Date,Open,High,Low,Close,Volume,OpenInt
2007-05-24,12,12,12,12,0,0
2007-05-25,12,13,11.97,12.04,8456661,0
2007-05-29,12.04,12.08,12,12.04,1929471,0
2007-05-30,12,12.03,12,12,261067,0
2007-05-31,12,12.61,12,12.35,916040,0
2007-06-01,12.69,13.25,12.25,13.11,893894,0
2007-06-04,13.4,13.57,12.77,13.17,716689,0
2007-06-05,13.3,13.52,13.14,13.23,428332,0
2007-06-06,13.23,13.23,12.4,12.7,348207,0
2007-06-07,12.77,13,12.33,12.75,156960,0
2007-06-08,12.6,12.74,12.4,12.72,136243,0
2007-06-11,12.88,12.88,12.61,12.61,87116,0
2007-06-12,12.75,12.84,12.71,12.79,58654,0
2007-06-13,12.75,13.1,12.75,12.9,169660,0
2007-06-14,13,13.4,12.93,13.05,217045,0
2007-06-15,13.13,13.13,12.71,13.08,158385,0
2007-06-18,13.1,13.68,13.04,13.31,174247,0
2007-06-19,13.37,13.72,13.25,13.58,151821,0
2007-06-20,13.7,13.9,13.46,13.46,235655,0
2007-06-21,13.5,13.55,13.26,13.26,148335,0
2007-06-22,13.35,13.35,12.56,12.56,1102396,0
2007-06-25,12.5,12.52,11.4,11.83,774697,0
2007-06-26,12,12.05,11.71,11.75,219521,0
2007-06-27,11.7,12.05,11.7,11.94,134029,0
2007-06-28,11.99,12.5,11.83,12.5,393753,0
2007-06-29,12.5,12.65,12.25,12.56,201307,0
2007-07-02,12.59,12.83,12.41,12.8,195502,0
2007-07-03,12.83,13.04,12.68,12.88,116076,0
2007-07-05,13.1,13.15,12.77,13.07,119921,0
2007-07-06,13.07,13.16,12.67,13.11,171087,0
2007-07-09,13.25,13.42,13.15,13.3,144487,0
2007-07-10,13.28,13.4,12.7,12.75,143413,0
2007-07-11,12.84,13.1,12.67,13,99480,0
2007-07-12,13,13.25,12.87,13.24,79629,0
2007-07-13,13.25,13.59,13.23,13.44,138678,0
2007-07-16,13.6,15,13.5,14.96,494581,0
2007-07-17,15.2,15.97,15.12,15.22,602405,0
2007-07-18,15.8,16.3,15.51,15.97,638271,0
2007-07-19,16.5,16.5,15.42,15.46,520336,0
2007-07-20,16.4,16.45,15.75,15.92,1439229,0
2007-07-23,16.19,18.09,15.98,17.47,1328236,0
2007-07-24,17.74,17.76,16,16.5,834277,0
2007-07-25,16.83,16.99,15.25,16,469234,0
2007-07-26,15.74,15.92,14.75,15.04,429589,0
2007-07-27,14.74,15.15,14.01,14.42,450361,0
2007-07-30,14.35,14.45,13.5,13.84,607728,0
2007-07-31,13.86,16,13.86,15.82,865830,0
2007-08-01,15.43,15.68,14.5,14.87,355291,0
2007-08-02,15.2,16.5,15.2,15.8,806805,0
2007-08-03,16.05,16.9,15.37,15.45,769647,0
2007-08-06,15.99,16.5,15.25,16.31,498213,0
2007-08-07,16.44,17.05,16.02,16.95,703507,0
2007-08-08,17.37,18.8,17.07,17.96,898424,0
2007-08-09,17.5,18.4,16.65,18.02,691003,0
2007-08-10,17.9,18.38,17.3,17.56,444110,0
2007-08-13,18,18.3,16.75,17.25,589017,0
2007-08-14,16.83,17,13.06,13.35,2564264,0
2007-08-15,13.4,14,12.55,12.82,696808,0
2007-08-16,12.5,12.53,10.81,11.55,1726752,0
2007-08-17,12.72,13.25,11.68,12.11,633242,0
2007-08-20,12.41,12.51,11.44,11.72,295003,0
2007-08-21,11.82,12.34,11.57,12.25,234427,0
2007-08-22,12.5,13.86,12.5,13.51,634481,0
2007-08-23,13.69,13.75,13,13.29,263460,0
2007-08-24,13.28,13.91,13.28,13.69,218129,0
2007-08-27,13.55,13.82,12.8,13.2,199822,0
2007-08-28,13.08,13.5,12.85,13.19,216688,0
2007-08-29,13.22,13.64,13.22,13.57,106238,0
2007-08-30,13.29,14.15,13.25,13.8,238418,0
2007-08-31,14,14.02,13.66,13.75,89471,0
2007-09-04,14,14.35,13.81,14.31,188958,0
2007-09-05,14.11,14.15,13.7,14.02,161181,0
2007-09-06,14.16,14.3,13.93,14.07,144242,0
2007-09-07,14,14.02,13.1,13.74,179984,0
2007-09-10,13.57,13.65,13.05,13.25,127608,0
2007-09-11,13.16,13.32,12.13,12.3,469871,0
2007-09-12,12.18,12.5,11.73,11.84,441502,0
2007-09-13,12.03,12.9,11.86,12.49,531815,0
2007-09-14,12.35,12.75,12.07,12.6,420005,0
2007-09-17,12.54,12.69,12.09,12.22,122009,0
2007-09-18,12.28,12.98,12.28,12.84,264597,0
2007-09-19,13.07,15.47,13.07,14.75,2440934,0
2007-09-20,15,16.9,14.46,15.95,1788863,0
2007-09-21,16.15,16.7,16.15,16.27,870091,0
2007-09-24,16.41,16.47,15.15,15.52,655064,0
2007-09-25,15.39,15.39,14.55,14.89,585363,0
2007-09-26,15.04,15.6,14.83,15.28,280340,0
2007-09-27,15.45,15.5,14.6,14.76,284788,0
2007-09-28,14.65,15.25,14.62,15.14,320646,0
2007-10-01,15.25,15.77,15.19,15.61,339755,0
2007-10-02,15.61,16.65,15.55,16.56,504601,0
2007-10-03,16.5,16.54,15.72,15.88,310319,0
2007-10-04,15.82,16.23,15.6,16.13,163339,0
2007-10-05,16.27,16.5,15.65,15.72,232974,0
2007-10-08,15.57,16.15,15.57,16.08,119974,0
2007-10-09,16.2,16.54,15.8,16.02,262265,0
2007-10-10,16.06,16.99,15.91,16.76,268286,0
2007-10-11,16.8,17.23,16.08,16.35,389529,0
2007-10-12,16.25,17.32,16.25,17.31,404383,0
2007-10-15,17.49,20,17.38,19.8,1615491,0
2007-10-16,20,20.02,18.61,19.6,1093325,0
2007-10-17,20.13,20.65,18.15,18.6,820974,0
2007-10-18,18.14,18.66,16.93,18.65,834624,0
2007-10-19,18.54,18.54,17.4,17.53,481759,0
2007-10-22,17,18.2,16.31,17.68,537075,0
2007-10-23,18.08,18.8,17.86,18.48,260800,0
2007-10-24,18.41,19.6,17.88,18.7,426336,0
2007-10-25,18.82,19.46,18.44,18.59,280428,0
2007-10-26,19.14,19.48,18.61,18.93,152095,0
2007-10-29,19,19.46,18.25,18.63,180045,0
2007-10-30,18.75,18.75,17.98,18.08,171055,0
2007-10-31,18.07,18.56,17.75,17.88,204852,0
2007-11-01,17.66,18.75,17.25,17.9,376729,0
2007-11-02,18.16,18.16,17.5,18,157154,0
2007-11-05,17.55,19,17.52,18.52,248875,0
2007-11-06,18.53,19.49,18.5,19.3,499607,0
2007-11-07,19.1,19.3,18.13,18.15,244323,0
2007-11-08,18.01,18.76,17.22,17.85,334828,0
2007-11-09,17.98,18.46,17.45,18.26,328442,0
2007-11-12,17.88,18.99,17.85,18.5,564977,0
2007-11-13,18,18.56,17.73,17.83,409766,0
2007-11-14,18.37,18.8,18.04,18.42,369390,0
2007-11-15,18.24,18.86,17.9,18.29,225161,0
2007-11-16,18.23,18.48,17.6,17.88,280795,0
2007-11-19,17.98,18.11,16.36,16.48,419356,0
2007-11-20,16.97,16.97,15.16,15.36,508280,0
2007-11-21,15.36,16.39,15.25,15.64,231879,0
2007-11-23,15.7,16.3,15.5,16.21,138241,0
2007-11-26,16.33,16.62,15.53,15.9,214333,0
2007-11-27,16,16.09,15.02,15.31,235150,0
2007-11-28,15.33,15.9,15.21,15.52,331272,0
2007-11-29,15.49,16,15.29,15.4,202792,0
2007-11-30,15.77,15.86,14.55,14.92,615050,0
2007-12-03,14.99,15.17,14.6,14.96,220223,0
2007-12-04,14.66,14.92,14.47,14.62,148311,0
2007-12-05,14.55,15,12.65,12.76,1199169,0
2007-12-06,13,14.7,12.55,14.61,1311261,0
2007-12-07,14.85,14.9,13.75,14.71,359829,0
2007-12-10,14.89,14.89,14.24,14.28,209690,0
2007-12-11,14.59,15.4,14.35,15.14,1078727,0
2007-12-12,15.5,15.6,15.08,15.27,528569,0
2007-12-13,15.58,15.64,15.05,15.34,454332,0
2007-12-14,15.25,16.37,14.55,16.24,881612,0
2007-12-17,16.24,16.24,15.06,15.15,515047,0
2007-12-18,15.45,15.94,15.15,15.5,440842,0
2007-12-19,15.62,15.62,15.15,15.19,225514,0
2007-12-20,15.3,15.3,14.65,15,320887,0
2007-12-21,15.12,15.59,14.66,15.51,437931,0
2007-12-24,15.53,15.71,15.3,15.61,102934,0
2007-12-26,15.45,15.6,14.95,15.16,268473,0
2007-12-27,15.05,15.34,14.9,15,293640,0
2007-12-28,15.05,15.24,14.75,15.05,186070,0
2007-12-31,15.04,15.14,14.82,15.14,207358,0
2008-01-02,15.21,15.32,14.9,15.1,283557,0
2008-01-03,15.25,15.92,15.12,15.61,434093,0
2008-01-04,15.43,15.47,15.1,15.26,366151,0
2008-01-07,15.25,15.52,15.1,15.26,629521,0
2008-01-08,15.26,15.3,14.91,15,715883,0
2008-01-09,15.24,15.36,14.95,15.23,301270,0
2008-01-10,15.13,16.11,14.85,15.75,359429,0
2008-01-11,15.74,15.83,15.4,15.46,180166,0
2008-01-14,15.51,15.68,15.32,15.61,160162,0
2008-01-15,15.41,16.84,15.31,16.27,497904,0
2008-01-16,16.15,16.4,15.62,15.82,402751,0
2008-01-17,16.06,16.4,15.35,15.61,304468,0
2008-01-18,15.6,15.99,14.75,15.05,339765,0
2008-01-22,14,14.96,13,14.55,475991,0
2008-01-23,13.92,14.7,13.55,14.64,231436,0
2008-01-24,14.64,14.77,14.09,14.27,259261,0
2008-01-25,14.56,15.14,14.55,15,652488,0
2008-01-28,15.04,15.4,14.48,15.35,359335,0
2008-01-29,15.4,15.4,14.91,15.19,330826,0
2008-01-30,15.17,15.39,14.91,14.95,266264,0
2008-01-31,14.75,15.31,14.73,15.09,233199,0
2008-02-01,15.25,15.39,14.91,15.12,244956,0
2008-02-04,15.1,15.32,15,15.28,219228,0
2008-02-05,15,15.17,14.6,14.83,217766,0
2008-02-06,14.98,15.15,14.64,14.7,186792,0
2008-02-07,14.56,15.15,14.47,14.97,146346,0
2008-02-08,14.88,15.29,14.75,15.25,159771,0
2008-02-11,15.35,15.5,15.05,15.37,279884,0
2008-02-12,15.37,15.48,15.2,15.41,172077,0
2008-02-13,15.47,15.95,15.31,15.95,311521,0
2008-02-14,15.92,16.2,15.39,15.39,235692,0
2008-02-15,15.31,15.99,15.31,15.58,159084,0
2008-02-19,15.82,16,15.63,15.9,187165,0
2008-02-20,15.56,15.73,15.1,15.37,237882,0
2008-02-21,15.81,15.95,15.38,15.47,415102,0
2008-02-22,15.5,15.6,14.9,15.01,205101,0
2008-02-25,15.25,15.41,14.81,14.92,304525,0
2008-02-26,15,15.84,14.95,15.49,269837,0
2008-02-27,15.7,15.9,15.3,15.41,229176,0
2008-02-28,15.42,15.49,15.01,15.19,159283,0
2008-02-29,15,15.51,14.93,15.28,297923,0
2008-03-03,15.35,15.6,15.01,15.3,246711,0
2008-03-04,15.05,15.35,14.47,14.8,322935,0
2008-03-05,14.97,15.06,14.1,14.37,290744,0
2008-03-06,14.35,14.5,13.82,13.85,200222,0
2008-03-07,13.68,14.04,13.5,13.9,189076,0
2008-03-10,13.88,14,13.02,13.25,308910,0
2008-03-11,13.55,13.74,13.02,13.6,163520,0
2008-03-12,13.62,13.74,13.34,13.56,130241,0
2008-03-13,13.35,13.86,13.35,13.67,138715,0
2008-03-14,13.67,13.86,13.07,13.33,208050,0
2008-03-17,13,13.25,12.75,12.83,205264,0
2008-03-18,13.01,13.63,12.56,13.12,326487,0
2008-03-19,13.12,13.8,12.11,12.21,230854,0
2008-03-20,12.19,12.33,11.79,11.86,617988,0
2008-03-24,11.86,12.17,11.77,11.87,397728,0
2008-03-25,11.88,13.17,11.75,13.1,1635208,0
2008-03-26,13.17,13.6,12.83,13.2,576137,0
2008-03-27,13.26,13.59,13.1,13.13,294409,0
2008-03-28,13.33,13.39,12.85,13.06,317404,0
2008-03-31,13.12,13.45,13,13.36,202542,0
2008-04-01,13.45,13.55,12.98,13.03,242902,0
2008-04-02,13,13.4,13,13.21,280810,0
2008-04-03,13.11,13.35,13.11,13.25,131135,0
2008-04-04,13.31,13.39,12.75,12.88,379660,0
2008-04-07,12.91,13.08,12.65,12.73,242170,0
2008-04-08,12.7,12.99,12.62,12.89,267592,0
2008-04-09,12.95,13.16,12.75,12.82,271591,0
2008-04-10,12.82,13.03,12.75,12.83,151928,0
2008-04-11,12.87,13.2,12.87,12.92,368788,0
2008-04-14,12.95,13.06,12.71,12.71,162083,0
2008-04-15,12.79,13.09,12.5,12.89,262561,0
2008-04-16,13,13.06,12.8,13,247306,0
2008-04-17,13.02,13.06,12.7,12.77,186091,0
2008-04-18,12.93,12.99,12.7,12.82,206171,0
2008-04-21,12.83,13.19,12.83,12.87,239926,0
2008-04-22,13.01,13.71,12.93,13.55,554759,0
2008-04-23,13.7,13.7,13,13.08,277513,0
2008-04-24,13.2,13.38,12.89,12.92,261570,0
2008-04-25,13.09,13.19,12.85,12.91,238954,0
2008-04-28,12.92,13,12.78,12.9,194291,0
2008-04-29,12.81,12.9,12.7,12.83,225078,0
2008-04-30,12.87,13.03,12.74,13.02,273066,0
2008-05-01,13.03,13.04,12.5,12.81,366265,0
2008-05-02,12.84,13.49,12.7,13.28,525425,0
2008-05-05,13.22,13.25,12.79,13.24,318998,0
2008-05-06,13.36,13.56,13.1,13.53,534233,0
2008-05-07,13.52,14.06,13.42,13.5,405147,0
2008-05-08,13.6,13.91,13.43,13.73,312730,0
2008-05-09,13.86,14.48,13.67,14.47,404851,0
2008-05-12,14.84,15.09,14.33,14.89,604488,0
2008-05-13,15.06,15.41,14.3,15.4,466587,0
2008-05-14,15.46,15.47,14.82,14.94,432890,0
2008-05-15,15.13,15.17,14.37,14.96,538483,0
2008-05-16,13.84,14.95,13.7,14.73,1503551,0
2008-05-19,14.86,15.39,14.8,15.2,690596,0
2008-05-20,15.4,15.4,14.88,15.05,523831,0
2008-05-21,15.06,15.25,14.7,14.71,354204,0
2008-05-22,14.79,14.97,14.24,14.28,411043,0
2008-05-23,14.3,14.46,13.99,14.31,223712,0
2008-05-27,14.36,14.49,13.86,13.98,324720,0
2008-05-28,14.02,14.56,14.02,14.43,262097,0
2008-05-29,14.43,14.7,14.38,14.66,231154,0
2008-05-30,14.61,15.01,14.35,14.95,264685,0
2008-06-02,14.81,14.9,14.25,14.66,439285,0
2008-06-03,14.66,14.78,14.2,14.4,309497,0
2008-06-04,14.33,14.37,14.02,14.16,190039,0
2008-06-05,14.23,14.4,14.09,14.4,353842,0
2008-06-06,14.3,14.4,13.92,13.98,258403,0
2008-06-09,13.98,14.08,13.89,14,242899,0
2008-06-10,13.94,13.94,13.24,13.46,418577,0
2008-06-11,13.42,13.54,12.95,13.19,434039,0
2008-06-12,13.25,13.47,13.13,13.32,480007,0
2008-06-13,13.4,13.45,13.11,13.3,207701,0
2008-06-16,13.31,13.31,12.79,12.95,443052,0
2008-06-17,12.9,13.24,12.9,13.15,275377,0
2008-06-18,13.17,13.46,12.92,13.16,429944,0
2008-06-19,12.5,12.5,11.92,12.06,918467,0
2008-06-20,12,12.15,11.81,11.98,605652,0
2008-06-23,11.88,12.14,11.7,11.73,279531,0
2008-06-24,12.11,12.11,11.25,11.32,643255,0
2008-06-25,11.37,11.5,10.15,10.82,945884,0
2008-06-26,10.7,11.18,10.5,10.78,360924,0
2008-06-27,10.78,11.12,10.41,11,2105778,0
2008-06-30,11.05,11.87,10.8,11.49,645218,0
2008-07-01,11.39,11.39,10.6,10.83,505651,0
2008-07-02,10.87,11.36,10.33,10.69,451194,0
2008-07-03,10.61,11.24,10.61,11.18,289776,0
2008-07-07,11.17,11.17,10.36,10.44,428681,0
2008-07-08,10.87,11.49,10.57,11.18,818969,0
2008-07-09,11.37,12.98,11.24,11.34,1304683,0
2008-07-10,11.95,11.97,11.39,11.84,566255,0
2008-07-11,11.84,13.03,11.5,12.92,954379,0
2008-07-14,13.04,13.1,12.12,12.25,566952,0
2008-07-15,12.16,12.45,11.65,12.12,546274,0
2008-07-16,12.19,12.57,12,12.48,296599,0
2008-07-17,12.89,13.1,11.7,11.96,450996,0
2008-07-18,12.02,12.51,11.32,12.41,556759,0
2008-07-21,12.99,13.71,12.46,13.21,797353,0
2008-07-22,13.5,14.02,12.9,13.88,697132,0
2008-07-23,14.2,14.2,13,13.21,592163,0
2008-07-24,13.25,13.5,12.6,13.1,452438,0
2008-07-25,13.19,13.44,12.58,12.88,389720,0
2008-07-28,12.88,13,12.3,12.35,332516,0
2008-07-29,12.35,12.74,12.14,12.69,261938,0
2008-07-30,12.75,13.24,12.53,13.17,428674,0
2008-07-31,13.18,13.47,12.87,13.3,411749,0
2008-08-01,13.29,13.86,13.29,13.79,450665,0
2008-08-04,13.97,14.07,12.98,13.1,507361,0
2008-08-05,13.23,13.4,12.89,13.26,318221,0
2008-08-06,13.3,13.69,13.11,13.48,335522,0
2008-08-07,13.5,13.92,13.43,13.63,279828,0
2008-08-08,13.56,14,13.5,13.99,347027,0
2008-08-11,14,14.5,13.6,14.43,564954,0
2008-08-12,14.5,14.74,13.91,14.27,392325,0
2008-08-13,14.28,14.7,14.28,14.7,451029,0
2008-08-14,14.89,14.9,13.87,13.96,575183,0
2008-08-15,14.17,14.17,12.95,13.53,518786,0
2008-08-18,13.69,14.15,13.56,13.89,356727,0
2008-08-19,13.92,14.11,13.34,14.11,469436,0
2008-08-20,14.26,14.75,14.22,14.67,492017,0
2008-08-21,14.7,14.85,14.25,14.32,346347,0
2008-08-22,14.49,14.69,14.06,14.23,339080,0
2008-08-25,14.49,14.64,14.2,14.21,455885,0
2008-08-26,15.3,15.74,14.91,15.65,2197829,0
2008-08-27,15.95,16.86,15.66,16.61,2099870,0
2008-08-28,17.2,17.84,16.16,16.73,2556761,0
2008-08-29,17,17.37,16.73,17.24,1267066,0
2008-09-02,17.4,17.4,16.27,17.25,1321117,0
2008-09-03,17.95,18.55,17.61,17.88,2861358,0
2008-09-04,19.35,19.69,18.35,18.77,3412791,0
2008-09-05,18.77,19.19,17.79,19.04,2394123,0
2008-09-08,19.9,19.95,19,19.35,1692408,0
2008-09-09,19.35,19.4,17.82,18.39,1452037,0
2008-09-10,17.9,18.4,16.36,18.07,2824211,0
2008-09-11,18.24,18.85,17.62,18.46,2284416,0
2008-09-12,18.8,18.8,18,18.14,1082010,0
2008-09-15,17.05,18,16.75,16.87,1357596,0
2008-09-16,15.97,16.82,15.52,16.75,1996084,0
2008-09-17,16.94,17,15.5,15.52,1203226,0
2008-09-18,15.9,17.34,14.62,17.34,1368695,0
2008-09-19,17.83,17.85,16.5,17.39,1318262,0
2008-09-22,17.38,17.39,16.6,16.98,637856,0
2008-09-23,16.8,16.88,15.75,16.15,652765,0
2008-09-24,16.25,16.31,15.58,15.65,539834,0
2008-09-25,15.67,16.68,15.67,16.65,702760,0
2008-09-26,15.86,16.47,15.7,16.38,521569,0
2008-09-29,16,16.14,14.21,15.55,1175794,0
2008-09-30,15.46,15.46,13.75,14.15,1285065,0
2008-10-01,14.45,14.7,13.98,14.3,600136,0
2008-10-02,14.4,14.4,12.63,13.37,851137,0
2008-10-03,13.12,13.53,11.88,12.01,1161418,0
2008-10-06,11.14,11.2,8.8,10.56,1518358,0
2008-10-07,10.98,10.99,9.75,9.78,853500,0
2008-10-08,9.38,11.22,9.05,10.4,1053928,0
2008-10-09,10.76,11.88,9.01,9.27,789410,0
2008-10-10,9,9.97,8.06,9.74,1063013,0
2008-10-13,10.65,11.98,10.45,11.98,1015861,0
2008-10-14,13,13.35,10.75,11.12,735291,0
2008-10-15,10.75,10.86,9.75,10.05,482904,0
2008-10-16,10.47,10.47,8.84,9.92,1126858,0
2008-10-17,10.1,11.2,9.05,10.42,913058,0
2008-10-20,11.11,11.51,10.9,11.51,488090,0
2008-10-21,11.24,12.3,11.1,12.15,612008,0
2008-10-22,11.65,11.65,10.76,10.99,413945,0
2008-10-23,10.86,10.99,10.06,10.34,575618,0
2008-10-24,9.81,10.68,9.44,10.48,489031,0
2008-10-27,10.15,10.7,9.3,9.51,735976,0
2008-10-28,9.85,10.25,8.28,9,908202,0
2008-10-29,7.96,7.99,6.62,6.95,2801872,0
2008-10-30,7.35,7.37,7,7.15,1460491,0
2008-10-31,7.16,7.89,6.94,7.7,1419857,0
2008-11-03,7.8,8.42,7.8,8.22,1387459,0
2008-11-04,8.73,9.3,8.3,9.09,1463312,0
2008-11-05,7.75,8.24,7.2,7.25,2578171,0
2008-11-06,7.31,7.32,6.69,6.87,1204970,0
2008-11-07,7.19,7.21,6.53,6.72,1109474,0
2008-11-10,6.86,6.91,5.9,5.93,1413066,0
2008-11-11,5.72,5.75,4.91,5.01,1604471,0
2008-11-12,5,5.45,4.5,4.53,961073,0
2008-11-13,4.52,5.69,4.37,5.65,1474284,0
2008-11-14,5.44,5.5,4.96,5.01,821120,0
2008-11-17,5.01,5.32,5.01,5.06,356663,0
2008-11-18,5.17,5.37,4.5,5.04,861920,0
2008-11-19,4.76,4.85,4.06,4.07,862659,0
2008-11-20,4,4,3.23,3.49,907863,0
2008-11-21,3.99,4.19,3.62,4.01,957229,0
2008-11-24,4.53,4.63,4.2,4.42,743905,0
2008-11-25,4.74,4.74,4.04,4.34,730318,0
2008-11-26,4.43,4.94,4.25,4.94,817586,0
2008-11-28,4.91,4.98,4.61,4.85,265257,0
2008-12-01,4.95,4.99,3.96,4.04,700779,0
2008-12-02,4.2,4.9,4.2,4.9,696610,0
2008-12-03,4.69,4.88,4.5,4.65,417667,0
2008-12-04,4.51,4.9,4.5,4.51,420089,0
2008-12-05,4.56,4.99,4.56,4.89,864727,0
2008-12-08,5.14,5.7,5.1,5.15,659023,0
2008-12-09,5.19,5.24,4.82,5.12,645391,0
2008-12-10,5.2,5.2,4.88,5.09,516378,0
2008-12-11,5.11,5.11,4.61,4.72,314418,0
2008-12-12,4.58,4.87,4.53,4.84,254316,0
2008-12-15,5.08,5.08,4.57,4.64,249125,0
2008-12-16,4.8,5.04,4.8,5.04,426674,0
2008-12-17,5,5.95,5,5.73,1230697,0
2008-12-18,6.01,6.01,5.5,5.79,773043,0
2008-12-19,6.01,6.3,5.9,6.12,1107245,0
2008-12-22,6.17,6.6,6.13,6.44,845313,0
2008-12-23,6.54,6.6,5.87,5.97,649810,0
2008-12-24,5.92,6.05,5.85,5.92,184636,0
2008-12-26,5.94,6.11,5.9,6.08,180010,0
2008-12-29,6.11,6.45,5.87,6.12,476021,0
2008-12-30,6,6.2,6,6.14,485698,0
2008-12-31,6.14,6.2,6.01,6.04,393034,0
2009-01-02,6.12,6.48,6.1,6.33,485283,0
2009-01-05,6.39,7.37,6.13,7.15,1115512,0
2009-01-06,7.24,7.61,7,7.1,903820,0
2009-01-07,6.85,6.85,6.31,6.48,616094,0
2009-01-08,6.35,6.85,6.3,6.76,500719,0
2009-01-09,6.82,6.84,6.45,6.47,300082,0
2009-01-12,6.56,6.6,6.07,6.13,337335,0
2009-01-13,6.15,6.73,6.14,6.52,563299,0
2009-01-14,6.39,6.48,6.35,6.39,344217,0
2009-01-15,6.38,6.66,5.99,6.25,476711,0
2009-01-16,6.5,6.59,6.17,6.51,344186,0
2009-01-20,6.62,6.75,6.48,6.52,528921,0
2009-01-21,6.4,6.96,6.4,6.95,368276,0
2009-01-22,6.97,6.98,6.66,6.73,306744,0
2009-01-23,6.55,6.77,6.34,6.57,430046,0
2009-01-26,6.55,7.24,6.5,6.91,528298,0
2009-01-27,6.96,7.09,6.76,6.89,230744,0
2009-01-28,7.1,7.1,6.86,7.05,252678,0
2009-01-29,6.97,7.22,6.8,7,304401,0
2009-01-30,7.16,7.25,6.8,6.92,363530,0
2009-02-02,6.9,6.93,6.47,6.62,299080,0
2009-02-03,6.77,6.84,6.55,6.68,330129,0
2009-02-04,6.75,6.9,6.65,6.68,276959,0
2009-02-05,6.67,6.99,6.67,6.81,328586,0
2009-02-06,6.85,7.17,6.77,7.09,375567,0
2009-02-09,7.15,7.28,7.02,7.22,297639,0
2009-02-10,7.25,7.46,6.9,6.91,460659,0
2009-02-11,7.01,7.44,6.81,6.99,220747,0
2009-02-12,6.81,7.04,6.69,6.99,368440,0
2009-02-13,7.06,7.22,6.95,7,144560,0
2009-02-17,6.68,6.75,6.5,6.56,277806,0
2009-02-18,6.59,6.66,5.5,5.53,1079799,0
2009-02-19,5.61,5.72,5.41,5.44,694345,0
2009-02-20,5.5,5.83,5.48,5.53,566789,0
2009-02-23,5.85,6,5.1,5.17,594185,0
2009-02-24,5.2,5.52,5.18,5.51,391868,0
2009-02-25,5.75,5.8,5.51,5.69,372640,0
2009-02-26,5.78,6.13,5.75,5.75,425559,0
2009-02-27,5.56,5.99,5.31,5.69,473523,0
2009-03-02,5.45,5.49,4.95,5.05,518773,0
2009-03-03,5,5.17,4.82,4.94,477418,0
2009-03-04,4.97,5.27,4.97,5.01,376750,0
2009-03-05,5.01,5.01,4.62,4.7,354341,0
2009-03-06,5.09,5.23,4.8,4.98,489402,0
2009-03-09,5,5.08,4.73,4.79,255619,0
2009-03-10,4.93,5.23,4.92,5.04,344885,0
2009-03-11,5.17,5.25,4.81,4.95,437271,0
2009-03-12,5.1,5.25,4.93,5.16,536590,0
2009-03-13,5.21,5.21,5.04,5.11,248606,0
2009-03-16,5.27,5.27,4.98,5.07,309755,0
2009-03-17,5.51,5.65,5.18,5.65,800117,0
2009-03-18,5.7,5.75,5.38,5.7,398169,0
2009-03-19,5.75,5.96,5.74,5.84,361646,0
2009-03-20,5.89,5.93,5.62,5.72,310371,0
2009-03-23,5.89,6.19,5.72,6.17,430249,0
2009-03-24,6.02,6.09,5.75,5.85,221421,0
2009-03-25,5.91,6.45,5.69,6.01,476155,0
2009-03-26,6.17,6.7,6.17,6.65,786535,0
2009-03-27,6.5,6.6,6.23,6.45,348899,0
2009-03-30,6.3,6.3,5.98,6.13,334091,0
2009-03-31,6.2,6.33,6.08,6.09,238434,0
2009-04-01,5.96,6.2,5.89,6.1,211098,0
2009-04-02,6.27,7.25,6.27,7.18,1473089,0
2009-04-03,7.15,7.2,6.77,7.11,470459,0
2009-04-06,7.12,7.15,6.75,7.12,348329,0
2009-04-07,6.98,7.1,6.67,6.81,385851,0
2009-04-08,6.85,7.09,6.7,7.06,168763,0
2009-04-09,7.24,7.3,6.95,7.22,378067,0
2009-04-13,7.14,7.23,6.99,7.19,276087,0
2009-04-14,7.12,7.44,6.98,7.09,254890,0
2009-04-15,7.2,7.39,7.15,7.24,210060,0
2009-04-16,7.35,7.45,7.15,7.39,282040,0
2009-04-17,7.5,8,7.27,7.94,622894,0
2009-04-20,7.75,7.9,7.33,7.45,512193,0
2009-04-21,7.39,7.6,7.26,7.43,271151,0
2009-04-22,7.29,7.74,7.25,7.49,312514,0
2009-04-23,7.55,7.71,7.3,7.4,213497,0
2009-04-24,7.45,7.7,7.4,7.64,304600,0
2009-04-27,7.5,7.83,7.37,7.67,275464,0
2009-04-28,7.55,8.22,7.5,8.07,388227,0
2009-04-29,8.2,8.5,8.1,8.29,415680,0
2009-04-30,8.5,8.94,8.45,8.46,544961,0
2009-05-01,8.69,9.62,8.61,9.37,710038,0
2009-05-04,9.47,9.69,9,9.29,642548,0
2009-05-05,9.3,9.56,8.83,9.23,542778,0
2009-05-06,9.28,9.37,8.75,8.91,543545,0
2009-05-07,8.76,9.27,8.53,8.71,504464,0
2009-05-08,9.07,10.18,8.5,10.1,956512,0
2009-05-11,9.76,9.8,7.57,8.86,1893249,0
2009-05-12,9.07,9.26,8.43,8.55,511059,0
2009-05-13,8.6,8.67,8.05,8.09,489756,0
2009-05-14,8.05,8.66,8,8.5,484764,0
2009-05-15,8.53,9.05,8.51,8.92,412931,0
2009-05-18,8.8,8.94,8.7,8.89,291935,0
2009-05-19,8.81,9.11,8.65,8.92,338638,0
2009-05-20,9.03,9.47,8.95,9.11,452224,0
2009-05-21,9.2,9.2,8.48,9.06,398128,0
2009-05-22,9.21,9.25,8.93,9.09,220355,0
2009-05-26,9.01,9.49,8.75,9.43,327129,0
2009-05-27,9.32,9.49,9.18,9.35,237904,0
2009-05-28,9.5,9.65,9,9.47,310852,0
2009-05-29,9.34,9.73,9.27,9.65,338017,0
2009-06-01,9.75,10.08,9.7,10.03,630472,0
2009-06-02,9.88,10.25,9.75,10.07,546775,0
2009-06-03,9.9,9.9,9.25,9.53,495391,0
2009-06-04,9.55,9.88,9.43,9.76,287575,0
2009-06-05,9.82,9.94,9.25,9.83,360327,0
2009-06-08,9.63,9.63,9.35,9.49,261890,0
2009-06-09,9.45,9.49,9.06,9.13,470092,0
2009-06-10,9.62,9.84,9.42,9.59,490772,0
2009-06-11,9.75,10.23,9.71,10.01,579713,0
2009-06-12,9.88,10.15,9.52,10.04,378507,0
2009-06-15,9.79,9.99,9.56,9.71,307260,0
2009-06-16,9.91,9.99,9.5,9.6,298173,0
2009-06-17,9.55,9.67,9.32,9.4,646365,0
2009-06-18,9.36,9.48,9.11,9.32,211481,0
2009-06-19,9.48,9.49,8.86,8.86,595482,0
2009-06-22,8.55,8.59,7.8,7.89,867739,0
2009-06-23,7.92,8.5,7.9,8.4,554991,0
2009-06-24,8.53,8.68,8.16,8.2,530266,0
2009-06-25,8.1,9.06,7.37,9,1150531,0
2009-06-26,8.91,9.24,8.85,8.95,4680558,0
2009-06-29,9,9.2,8.57,8.66,1213846,0
2009-06-30,8.75,8.76,8.54,8.61,483290,0
2009-07-01,8.85,9.13,8.74,8.85,405449,0
2009-07-02,8.76,8.76,8.35,8.47,425081,0
2009-07-06,8.4,8.44,8.13,8.39,586601,0
2009-07-07,8.47,9.08,8.37,8.61,1482149,0
2009-07-08,8.62,8.63,7.81,8.06,1263509,0
2009-07-09,8.18,8.66,8.14,8.4,915117,0
2009-07-10,8.37,8.41,8.17,8.34,433985,0
2009-07-13,8.44,8.49,8.21,8.4,376417,0
2009-07-14,8.37,8.44,8.21,8.36,264564,0
2009-07-15,8.48,8.5,8.36,8.44,443632,0
2009-07-16,8.39,8.48,8.28,8.41,510650,0
2009-07-17,8.43,8.61,8.37,8.55,336829,0
2009-07-20,8.63,8.77,8.5,8.66,242480,0
2009-07-21,8.69,8.69,8.33,8.51,325283,0
2009-07-22,8.39,8.61,8.33,8.43,247438,0
2009-07-23,8.35,8.6,8.35,8.58,448713,0
2009-07-24,8.52,8.82,8.52,8.73,335908,0
2009-07-27,8.62,8.89,8.62,8.8,320824,0
2009-07-28,8.75,8.95,8.65,8.94,263775,0
2009-07-29,8.82,8.93,8.71,8.82,300245,0
2009-07-30,8.9,9.35,8.78,9.24,652786,0
2009-07-31,9.24,9.45,9,9.24,800821,0
2009-08-03,9.44,10.02,9.36,10.02,898166,0
2009-08-04,9.9,10.2,9.35,10.01,780063,0
2009-08-05,10.05,10.11,9.9,10.09,560673,0
2009-08-06,10.12,10.12,9.75,10.07,681191,0
2009-08-07,10.13,10.15,9.82,10.08,711858,0
2009-08-10,10.08,10.54,10.08,10.17,704291,0
2009-08-11,9,9.63,8.35,9.46,2178933,0
2009-08-12,10.2,10.5,9.99,10.2,1463391,0
2009-08-13,10.45,11.14,10.3,10.9,1369699,0
2009-08-14,11,11.1,10.55,10.7,912729,0
2009-08-17,10.45,10.56,10.02,10.42,667382,0
2009-08-18,10.42,10.58,10.35,10.41,556818,0
2009-08-19,10.2,10.36,10.1,10.28,422159,0
2009-08-20,10.32,10.69,10.3,10.5,294613,0
2009-08-21,10.65,10.75,10.53,10.62,437619,0
2009-08-24,10.62,10.7,10.5,10.57,562914,0
2009-08-25,10.61,10.77,10.58,10.73,309786,0
2009-08-26,10.7,10.97,10.56,10.91,596954,0
2009-08-27,11.26,13.15,11.26,12.78,4370103,0
2009-08-28,13.13,13.23,12.11,12.75,2022468,0
2009-08-31,12.66,12.77,11.95,12.52,1521871,0
2009-09-01,12.39,12.6,11.51,11.55,1772232,0
2009-09-02,11.36,11.74,11.13,11.56,1213471,0
2009-09-03,11.7,11.94,11.41,11.83,890994,0
2009-09-04,11.98,12.21,11.71,12.19,538673,0
2009-09-08,12.44,12.88,12.31,12.72,925072,0
2009-09-09,12.78,13.14,12.66,12.84,1045327,0
2009-09-10,12.89,13.05,12.65,13.03,723030,0
2009-09-11,13,13.28,12.8,12.92,828199,0
2009-09-14,12.86,14.05,12.82,13.77,1173669,0
2009-09-15,13.83,14.1,13.64,13.79,718737,0
2009-09-16,13.89,13.95,13.5,13.62,788465,0
2009-09-17,13.46,13.71,13.18,13.38,592151,0
2009-09-18,13.42,13.65,13.1,13.58,685477,0
2009-09-21,13.39,13.51,13.17,13.5,390950,0
2009-09-22,13.8,14.25,13.72,14.05,996342,0
2009-09-23,14.21,14.5,13.95,13.98,812767,0
2009-09-24,14.1,14.35,13.31,13.55,713522,0
2009-09-25,13.64,15.15,13.64,14.42,1821196,0
2009-09-28,14.72,15.18,14.46,14.8,749778,0
2009-09-29,14.76,14.89,14.5,14.64,604482,0
2009-09-30,14.75,14.99,14.25,14.41,684632,0
2009-10-01,14.28,14.31,13.57,13.61,808841,0
2009-10-02,13,13.55,12.31,13.41,995247,0
2009-10-05,13.37,13.81,13.26,13.78,499942,0
2009-10-06,14.17,14.5,13.85,14.15,621174,0
2009-10-07,14.14,14.54,14,14.18,422546,0
2009-10-08,14.29,14.38,14,14.06,401182,0
2009-10-09,14.09,14.21,13.75,14.06,368454,0
2009-10-12,14.06,14.41,14,14.08,388740,0
2009-10-13,14.13,14.18,13.84,14.03,346902,0
2009-10-14,14.22,14.24,13.91,13.98,436125,0
2009-10-15,13.93,14.25,13.71,14.25,708600,0
2009-10-16,14.14,14.23,13.71,13.88,475900,0
2009-10-19,13.9,14.09,13.75,14,676075,0
2009-10-20,14.07,14.09,13.76,13.81,488809,0
2009-10-21,13.77,14.45,13.76,14.02,864778,0
2009-10-22,14.04,14.19,13.63,13.9,469857,0
2009-10-23,13.94,14,13.43,13.49,491676,0
2009-10-26,13.5,13.85,12.69,12.79,941300,0
2009-10-27,12.8,12.97,11.92,12.11,1113073,0
2009-10-28,11.95,11.97,10.95,11.3,2036978,0
2009-10-29,11.6,12.35,11.5,12.28,1285819,0
2009-10-30,12.22,12.26,11.55,11.6,1283757,0
2009-11-02,11.76,11.97,11.42,11.61,765382,0
2009-11-03,11.53,11.84,11.4,11.8,441705,0
2009-11-04,11.94,12.05,11.62,11.65,494105,0
2009-11-05,11.85,12.67,11.8,12.67,1088249,0
2009-11-06,12.43,13,12.32,12.43,710616,0
2009-11-09,12.69,13.12,12.69,12.84,927780,0
2009-11-10,12.25,12.25,11.55,12.03,1576007,0
2009-11-11,12.12,12.18,11.75,11.88,885355,0
2009-11-12,11.8,12.25,11.69,12.08,800673,0
2009-11-13,12.1,12.35,11.8,12.35,611851,0
2009-11-16,12.44,12.79,12.43,12.64,562475,0
2009-11-17,12.54,12.82,12.44,12.73,330602,0
2009-11-18,12.73,12.8,12.45,12.54,359073,0
2009-11-19,12.47,12.47,11.89,12.15,482177,0
2009-11-20,11.96,12.06,11.79,12,480324,0
2009-11-23,12.12,12.38,11.94,12.04,351264,0
2009-11-24,12.04,12.14,11.73,12.1,341885,0
2009-11-25,12.1,12.11,11.9,12.03,376112,0
2009-11-27,11.3,12.11,11.3,11.85,403386,0
2009-11-30,11.85,11.9,11.4,11.7,511659,0
2009-12-01,11.75,11.98,11.41,11.88,756141,0
2009-12-02,11.91,12.01,11.75,11.91,585600,0
2009-12-03,11.95,12.11,11.78,11.8,369722,0
2009-12-04,12.05,12.1,11.58,12.02,648776,0
2009-12-07,12,12.17,11.72,11.89,600920,0
2009-12-08,11.85,12.73,11.71,12.52,1103749,0
2009-12-09,12.76,12.93,12.12,12.42,753114,0
2009-12-10,12.47,12.64,12.18,12.3,416586,0
2009-12-11,12.32,12.6,12.2,12.47,731549,0
2009-12-14,12.95,13.85,12.85,13.59,2495124,0
2009-12-15,13.82,14.39,13.66,14.05,2239326,0
2009-12-16,14.25,14.65,13.9,13.95,1574818,0
2009-12-17,13.88,14.23,13.77,13.95,842843,0
2009-12-18,14.1,14.2,13.91,14.03,811851,0
2009-12-21,14.46,15,14.42,15,1459318,0
2009-12-22,15.15,16.23,15.02,16.18,1924549,0
2009-12-23,16.2,16.32,15.36,15.75,1295760,0
2009-12-24,15.86,16.1,15.7,15.78,311956,0
2009-12-28,16.55,16.57,15.8,15.86,1010797,0
2009-12-29,15.88,15.99,15.5,15.53,1006831,0
2009-12-30,15.42,15.87,15.24,15.59,658180,0
2009-12-31,15.6,15.68,15.36,15.41,405039,0
2010-01-04,15.71,15.99,15.6,15.68,988986,0
2010-01-05,15.81,16.83,15.81,16.65,1594987,0
2010-01-06,17.31,18.59,17.07,17.98,3636183,0
2010-01-07,17.97,18.99,17.57,18.81,2049720,0
2010-01-08,18.47,19.17,18.22,19.06,2321419,0
2010-01-11,19.2,19.3,18.25,18.3,1653883,0
2010-01-12,17.87,18.39,17.13,17.84,1903375,0
2010-01-13,18.84,19.33,18.48,18.49,3411109,0
2010-01-14,18.26,19.33,18.25,19.24,2548074,0
2010-01-15,19.26,19.3,18.52,18.79,1780165,0
2010-01-19,18.78,19.14,18.56,18.76,1113200,0
2010-01-20,18.5,19.05,18.25,18.95,1611948,0
2010-01-21,19.05,19.5,18.6,18.68,1594158,0
2010-01-22,18.66,18.71,17.32,17.43,2476525,0
2010-01-25,17.95,18.32,17.54,17.81,1135340,0
2010-01-26,17.66,18.2,17.25,17.9,1335496,0
2010-01-27,17.76,17.9,17.32,17.78,853346,0
2010-01-28,18,18.2,17.27,17.48,1674458,0
2010-01-29,17.9,18.1,16.69,16.74,1404191,0
2010-02-01,16.83,18.04,16.83,17.86,1394825,0
2010-02-02,17.92,18.25,17.61,18.17,1215119,0
2010-02-03,17.94,18.06,17.45,17.5,688303,0
2010-02-04,17.41,17.41,16.77,16.89,1225778,0
2010-02-05,16.84,17,15.15,16.23,2081620,0
2010-02-08,16.12,16.58,15.86,16.23,670681,0
2010-02-09,16.47,16.9,16.25,16.55,724909,0
2010-02-10,16.42,16.5,15.96,16.46,640914,0
2010-02-11,16.46,16.64,16.05,16.58,479472,0
2010-02-12,16.36,16.57,16.15,16.57,439598,0
2010-02-16,16.78,17.63,16.73,17.61,829047,0
2010-02-17,17.69,17.91,17.49,17.61,574205,0
2010-02-18,17.52,17.69,17.27,17.63,426955,0
2010-02-19,17.65,17.84,17.33,17.58,722542,0
2010-02-22,17.61,17.61,17.14,17.2,577131,0
2010-02-23,17.18,17.25,16.68,17,547674,0
2010-02-24,17.58,17.58,16.81,17.26,381473,0
2010-02-25,16.95,18.19,16.69,17.97,2274699,0
2010-02-26,18.14,18.39,17.59,18.06,1006747,0
2010-03-01,18.04,18.63,18.01,18.45,721594,0
2010-03-02,18.6,18.99,18.51,18.72,992083,0
2010-03-03,18.85,18.99,18.45,18.49,612206,0
2010-03-04,18.48,18.92,18.32,18.78,561405,0
2010-03-05,18.99,19.61,18.86,19.33,1103973,0
2010-03-08,19.51,20.49,19.41,19.63,1779558,0
2010-03-09,19.74,20.09,18.63,18.98,2119415,0
2010-03-10,19.25,19.46,19.01,19.32,1171578,0
2010-03-11,19.64,22.89,19.45,22.38,8637353,0
2010-03-12,22.7,22.7,21.2,21.83,3885290,0
2010-03-15,21.49,22.24,21.48,21.8,1565029,0
2010-03-16,22.22,23.2,21,21.05,3831646,0
2010-03-17,21.39,21.45,20.6,21.02,2205714,0
2010-03-18,20.95,22.1,20.91,21.78,2155938,0
2010-03-19,21.57,21.59,20.05,20.43,2259960,0
2010-03-22,20.04,21.01,19.56,20.76,1473979,0
2010-03-23,20.75,21.75,20.66,21.62,1559244,0
2010-03-24,21.24,22.08,21.24,21.55,906239,0
2010-03-25,21.95,22.21,21.17,21.2,1497894,0
2010-03-26,21.89,21.9,21,21.26,646662,0
2010-03-29,21.74,21.99,21.3,21.85,736910,0
2010-03-30,21.99,21.99,21.1,21.26,925220,0
2010-03-31,21.75,23.7,21.5,22.78,3898820,0
2010-04-01,23.2,23.25,22.45,22.82,1412019,0
2010-04-05,23.11,23.65,22.85,23.47,1038477,0
2010-04-06,22.8,23.04,22.35,22.66,1871723,0
2010-04-07,22.67,22.67,21.7,21.87,1964575,0
2010-04-08,21.59,21.85,21.05,21.64,1445599,0
2010-04-09,21.74,21.85,21.29,21.46,817020,0
2010-04-12,19.56,20.81,19.41,19.82,5097120,0
2010-04-13,19.85,20.58,19.8,20.49,1992476,0
2010-04-14,20.63,21,20.52,20.77,1459901,0
2010-04-15,20.64,20.65,20.03,20.16,1051882,0
2010-04-16,20.01,20.1,19.09,19.59,1351553,0
2010-04-19,19.25,19.58,18.5,18.94,1462162,0
2010-04-20,19,19.52,18.94,19.52,856158,0
2010-04-21,19.6,19.89,19.21,19.47,728673,0
2010-04-22,19.62,20.55,19.1,20.54,2001437,0
2010-04-23,20.67,21.87,20.45,21.58,2353236,0
2010-04-26,21.59,21.6,19.18,19.63,3941824,0
2010-04-27,19.58,19.6,17.99,18.13,2631306,0
2010-04-28,18.5,18.87,17.78,18.61,1765657,0
2010-04-29,18.8,18.9,18.43,18.63,889899,0
2010-04-30,19.04,19.09,17.35,17.62,2170526,0
2010-05-03,17.97,19.21,17.96,18.89,2312022,0
2010-05-04,18.5,18.53,17.67,17.85,2014393,0
2010-05-05,17.37,17.88,16.31,17.14,2216702,0
2010-05-06,17.15,17.47,14.96,16.16,2122323,0
2010-05-07,15.37,16.15,13.65,14.07,6380518,0
2010-05-10,15.43,15.71,14.86,15.54,2827301,0
2010-05-11,15.29,16.65,15.12,16.08,2125579,0
2010-05-12,16.88,16.9,16.4,16.82,2670030,0
2010-05-13,17.86,18.5,17.36,17.4,4829835,0
2010-05-14,17.05,17.28,16.35,16.75,2220720,0
2010-05-17,16.97,17.16,15.39,15.95,2310023,0
2010-05-18,16.29,16.44,15.48,15.61,1599314,0
2010-05-19,15.32,15.5,14.41,15.2,2007169,0
2010-05-20,14.4,15.17,14.05,14.51,2039716,0
2010-05-21,14,14.98,13.68,14.4,2487303,0
2010-05-24,14.49,14.94,14.4,14.42,956638,0
2010-05-25,14,14.65,13.48,14.42,1764575,0
2010-05-26,15.07,15.14,14.45,14.59,1294028,0
2010-05-27,15.01,15.25,14.79,15.02,1141952,0
2010-05-28,15.04,15.49,14.76,14.92,992837,0
2010-06-01,14.75,14.85,13.88,13.88,1275046,0
2010-06-02,13.98,15.74,13.92,15.64,3231175,0
2010-06-03,15.91,16.65,15.12,16.57,3124523,0
2010-06-04,15.98,17.4,15.87,16.76,4535430,0
2010-06-07,16.69,16.69,15.42,15.53,2520875,0
2010-06-08,15.67,16,15.03,15.95,2047256,0
2010-06-09,16.2,16.43,15.6,15.81,1191641,0
2010-06-10,16.23,16.57,15.99,16.44,1340978,0
2010-06-11,16.13,16.89,15.97,16.85,1004539,0
2010-06-14,17.12,17.51,16.92,16.99,2035083,0
2010-06-15,17.39,18.35,17,18.18,2568870,0
2010-06-16,18.07,18.15,17.4,17.53,2092633,0
2010-06-17,17.59,17.78,16.93,17.29,1550276,0
2010-06-18,17.37,17.4,17,17.15,1014282,0
2010-06-21,17.41,17.7,16.55,16.7,1061057,0
2010-06-22,16.72,17.05,16.2,16.44,768964,0
2010-06-23,16.33,16.34,15.7,16.17,1229658,0
2010-06-24,16,16.09,15.3,15.37,994921,0
2010-06-25,15.4,15.97,15.05,15.97,1440455,0
2010-06-28,16.04,16.62,16.04,16.07,1596046,0
2010-06-29,15.58,15.58,14.87,14.99,1173338,0
2010-06-30,15.12,15.76,14.8,14.94,853926,0
2010-07-01,15,15.14,14,14.47,1886626,0
2010-07-02,14.65,15.06,14.29,14.47,692590,0
2010-07-06,14.65,15,14.2,14.44,1503652,0
2010-07-07,14.43,14.65,13.95,14.6,1719088,0
2010-07-08,14.88,15.34,14.41,14.73,1032786,0
2010-07-09,14.67,15.58,14.56,15.5,1089294,0
2010-07-12,15.46,15.73,14.9,15.13,895848,0
2010-07-13,15.45,15.45,15.15,15.35,754331,0
2010-07-14,15.33,15.58,15.05,15.3,829959,0
2010-07-15,16.02,16.98,15.91,16.32,3709703,0
2010-07-16,16.33,16.33,15.7,15.83,1133363,0
2010-07-19,15.97,15.97,15.2,15.59,733678,0
2010-07-20,15.22,16.06,15.2,16.01,900334,0
2010-07-21,16.1,16.15,15.52,15.68,685189,0
2010-07-22,15.96,17.37,15.55,16.56,3031659,0
2010-07-23,16.54,17.56,16.41,17.51,2246892,0
2010-07-26,17.75,18.64,17.25,18.35,3118510,0
2010-07-27,18.48,18.55,17.5,17.63,1593860,0
2010-07-28,17.61,17.92,16.96,17.2,1532781,0
2010-07-29,18.33,19.36,17.82,18.7,5390749,0
2010-07-30,18.25,19.19,17.82,18.88,2582338,0
2010-08-02,18.88,19.19,17.62,17.75,3193070,0
2010-08-03,17.34,17.64,16.86,16.99,2554686,0
2010-08-04,16.67,17.39,16.65,17.23,1656794,0
2010-08-05,17.06,17.26,16.72,16.87,1216361,0
2010-08-06,16.59,16.97,16.4,16.84,1266850,0
2010-08-09,17.08,17.21,16.89,17.11,1079899,0
2010-08-10,16.88,16.88,16.14,16.7,1935239,0
2010-08-11,16.23,16.35,15.5,15.89,1791824,0
2010-08-12,15.51,16.12,15.42,15.72,1330339,0
2010-08-13,15.51,15.76,15.22,15.3,978488,0
2010-08-16,15.15,15.51,15.11,15.38,797474,0
2010-08-17,15.66,16.02,15.47,15.71,1064865,0
2010-08-18,15.8,15.99,15.45,15.69,582822,0
2010-08-19,15.65,15.72,15.3,15.45,792547,0
2010-08-20,15.43,15.43,14.76,15.29,1071388,0
2010-08-23,15.35,15.39,14.55,14.63,1097318,0
2010-08-24,14.27,14.54,14.01,14.44,1279691,0
2010-08-25,14.22,14.46,14,14.4,1239409,0
2010-08-26,14.53,14.94,14.52,14.69,934453,0
2010-08-27,14.8,14.96,14.4,14.95,887898,0
2010-08-30,14.9,15.1,14.69,14.73,707253,0
2010-08-31,14.67,14.85,14.27,14.45,801957,0
2010-09-01,14.78,15.15,14.7,15.01,765949,0
2010-09-02,15.01,15.48,14.82,15.24,527245,0
2010-09-03,15.58,15.7,15.15,15.48,843353,0
2010-09-07,15.35,15.41,15.07,15.2,564144,0
2010-09-08,15.2,15.2,14.62,14.75,1002355,0
2010-09-09,14.93,15,14.49,14.55,610387,0
2010-09-10,14.56,14.8,14.48,14.7,760685,0
2010-09-13,14.86,14.96,14.7,14.75,955883,0
2010-09-14,14.62,14.74,14.5,14.55,786002,0
2010-09-15,14.46,14.51,14.19,14.45,786340,0
2010-09-16,14.35,14.46,14.25,14.37,503781,0
2010-09-17,14.55,15.14,14.47,14.81,1423270,0
2010-09-20,14.93,15.1,14.5,15.02,1044424,0
2010-09-21,15.05,15.48,14.9,15.1,1039973,0
2010-09-22,15,16.18,14.86,14.9,2143160,0
2010-09-23,14.95,15.85,14.81,15.35,1861326,0
2010-09-24,15.56,15.7,15.1,15.24,874152,0
2010-09-27,15.19,15.26,14.53,14.57,1304843,0
2010-09-28,14.58,14.6,14.25,14.49,1147705,0
2010-09-29,14.48,14.94,14.4,14.73,934845,0
2010-09-30,14.81,14.89,14.14,14.21,1271435,0
2010-10-01,14.29,14.38,13.97,14.18,974667,0
2010-10-04,14.05,14.05,13.14,13.26,2263584,0
2010-10-05,13.75,13.99,13.4,13.91,1624954,0
2010-10-06,13.99,14.27,13.73,13.78,1019915,0
2010-10-07,13.86,14,13.68,13.8,507300,0
2010-10-08,13.8,14.13,13.76,14,701828,0
2010-10-11,14.04,14.38,14.04,14.05,583330,0
2010-10-12,14,14.15,13.69,13.92,876186,0
2010-10-13,14.18,14.47,13.97,14.3,942071,0
2010-10-14,14.28,14.87,14.23,14.42,903255,0
2010-10-15,14.64,15.15,14.39,14.79,1720561,0
2010-10-18,14.77,14.89,14.35,14.54,621260,0
2010-10-19,14.34,14.84,14.19,14.49,912261,0
2010-10-20,14.54,14.54,14.2,14.23,689081,0
2010-10-21,14.2,14.25,13.48,13.86,1449295,0
2010-10-22,13.86,13.86,13.55,13.69,772739,0
2010-10-25,13.77,14.23,13.77,14.03,752396,0
2010-10-26,14,14.68,13.92,14.52,891286,0
2010-10-27,14.5,14.94,14.5,14.76,1010337,0
2010-10-28,14.8,14.86,14.23,14.33,637010,0
2010-10-29,14.36,14.62,14.23,14.52,604970,0
2010-11-01,14.59,14.84,14.1,14.16,674908,0
2010-11-02,14.28,14.56,14.15,14.48,593971,0
2010-11-03,14.5,15.4,14.4,15.26,2303643,0
2010-11-04,15.5,15.8,15.4,15.7,1491835,0
2010-11-05,15.73,15.74,15.08,15.35,843513,0
2010-11-08,15.47,15.53,15.2,15.49,770408,0
2010-11-09,15.3,15.59,13.45,14.6,3088816,0
2010-11-10,14.57,14.6,14.15,14.49,1208229,0
2010-11-11,13.75,14.73,13.75,14.62,3139222,0
2010-11-12,14.45,14.55,14.15,14.21,1218701,0
2010-11-15,14.28,14.53,14.16,14.17,1418267,0
2010-11-16,14.25,14.3,13.76,13.83,1486846,0
2010-11-17,13.96,14.26,13.81,13.98,2307615,0
2010-11-18,13.97,14.21,13.85,14.02,1491908,0
2010-11-19,14.02,14.12,13.92,14.07,697056,0
2010-11-22,13.91,14.08,13.8,14.01,936496,0
2010-11-23,13.85,14.03,13.5,13.53,1369030,0
2010-11-24,13.69,13.74,13.54,13.59,1277761,0
2010-11-26,13.51,13.88,13.5,13.67,339419,0
2010-11-29,13.6,13.85,13.37,13.81,737871,0
2010-11-30,13.6,13.67,13.35,13.38,851366,0
2010-12-01,13.55,13.83,13.44,13.49,738613,0
2010-12-02,13.54,13.9,13.54,13.86,823977,0
2010-12-03,13.8,13.87,13.51,13.77,608595,0
2010-12-06,13.82,14.05,13.65,13.98,772553,0
2010-12-07,14.06,14.14,13.81,13.84,722083,0
2010-12-08,13.84,13.89,13.41,13.5,988777,0
2010-12-09,13.57,13.65,13.41,13.54,592441,0
2010-12-10,13.6,14.43,13.55,14.29,1835625,0
2010-12-13,14.42,14.55,14.11,14.26,1132266,0
2010-12-14,14.26,14.4,14.03,14.06,686672,0
2010-12-15,13.84,14.15,13.68,13.71,821819,0
2010-12-16,13.74,14,13.52,13.79,1034558,0
2010-12-17,13.77,14.58,13.62,14.56,1552451,0
2010-12-20,14.62,14.82,14.27,14.51,1314730,0
2010-12-21,14.54,14.7,14.35,14.51,726239,0
2010-12-22,14.5,14.69,14.3,14.54,779277,0
2010-12-23,14.53,14.69,14.4,14.46,365255,0
2010-12-27,14.42,14.5,14.33,14.41,409105,0
2010-12-28,14.4,14.41,14.04,14.14,685823,0
2010-12-29,14.16,14.17,13.86,14.02,704681,0
2010-12-30,13.95,14.13,13.92,14.01,515732,0
2010-12-31,13.94,13.95,13.81,13.84,525016,0
2011-01-03,13.93,14.3,13.85,14.22,958671,0
2011-01-04,14.25,14.28,13.75,13.8,790476,0
2011-01-05,13.74,14.2,13.7,14.09,832119,0
2011-01-06,14.08,14.25,14,14.11,807844,0
2011-01-07,14.07,14.19,13.85,13.94,611840,0
2011-01-10,13.9,13.98,13.76,13.93,595798,0
2011-01-11,13.97,13.99,13.78,13.89,664438,0
2011-01-12,14,14.07,13.83,14.05,715913,0
2011-01-13,14.02,14.28,14.01,14.14,756980,0
2011-01-14,14.14,14.14,13.92,14.09,457362,0
2011-01-18,14.09,14.15,13.95,14.01,603447,0
2011-01-19,13.97,13.98,13.46,13.47,1174817,0
2011-01-20,13.5,13.5,13.15,13.22,1189898,0
2011-01-21,13.3,13.38,12.81,12.98,1249393,0
2011-01-24,12.99,13.5,12.66,13.27,1207766,0
2011-01-25,13.16,13.56,12.89,13.37,1807462,0
2011-01-26,13.32,13.32,12.71,12.85,1554424,0
2011-01-27,12.87,12.95,12.55,12.56,968429,0
2011-01-28,12.51,12.53,11.87,11.97,1957738,0
2011-01-31,12.04,12.1,11.75,11.87,1577099,0
2011-02-01,11.99,12.23,11.86,11.98,1609708,0
2011-02-02,12,12.03,11.75,11.75,889792,0
2011-02-03,11.78,12.33,11.76,12.31,1371887,0
2011-02-04,12.26,12.3,11.97,12.08,655170,0
2011-02-07,12.13,12.66,12.13,12.62,1344404,0
2011-02-08,12.69,12.69,12.52,12.65,935318,0
2011-02-09,12.6,12.67,11.91,12.12,1293848,0
2011-02-10,11.96,12.3,11.87,12.09,836968,0
2011-02-11,12.08,12.29,12,12.17,666217,0
2011-02-14,12.19,12.42,12.11,12.17,890816,0
2011-02-15,12.22,12.37,12.07,12.21,732822,0
2011-02-16,12.3,12.31,12.11,12.22,419888,0
2011-02-18,12.13,12.15,11.95,11.96,570462,0
2011-02-22,12.07,13.49,11.96,13.17,4011460,0
2011-02-23,13.4,13.97,13.31,13.77,3174493,0
2011-02-24,14.34,15.08,14.14,14.5,3991636,0
2011-02-25,14.69,14.7,13.85,14.42,2084123,0
2011-02-28,14.45,14.49,13.85,14.04,1234071,0
2011-03-01,14.04,14.12,13.35,13.41,1380723,0
2011-03-02,13.36,14.38,13.24,13.74,2024397,0
2011-03-03,14,14.15,13.76,13.91,1445210,0
2011-03-04,13.9,14,13.5,13.65,893912,0
2011-03-07,13.72,13.85,13.18,13.35,1039260,0
2011-03-08,13.33,13.53,13.05,13.25,1046228,0
2011-03-09,13.33,13.55,13.11,13.36,710545,0
2011-03-10,13.17,13.21,12.54,13,1998684,0
2011-03-11,13.57,14.85,13.42,14.43,6011159,0
2011-03-14,14.46,14.65,13.4,13.7,4057243,0
2011-03-15,13.02,13.66,12.84,13.32,2220391,0
2011-03-16,13.35,13.5,12.89,13.04,2177552,0
2011-03-17,13.23,13.23,12.79,12.89,1823928,0
2011-03-18,13.15,13.48,13,13.09,4708706,0
2011-03-21,13.34,13.49,13.2,13.4,1328818,0
2011-03-22,13.44,13.68,13.2,13.5,1313993,0
2011-03-23,13.75,14.45,13.53,14.22,2715387,0
2011-03-24,14.35,14.4,13.9,14.07,1561269,0
2011-03-25,14.09,14.2,13.85,14.05,969188,0
2011-03-28,14.06,14.88,13.95,14.5,1850334,0
2011-03-29,14.54,15.13,14.1,14.93,2664910,0
2011-03-30,15.66,16.9,15.58,16.4,8948766,0
2011-03-31,16.76,16.95,15.71,16.38,5397212,0
2011-04-01,16.78,16.8,16.25,16.32,3240315,0
2011-04-04,16.59,17.64,16.5,17.41,5247025,0
2011-04-05,17.44,17.84,16.83,16.98,5040635,0
2011-04-06,17.12,17.85,17,17.28,3337643,0
2011-04-07,17.61,17.82,17.24,17.26,2201879,0
2011-04-08,17.49,17.72,17.04,17.37,2124276,0
2011-04-11,17.59,17.6,16.02,16.13,2747027,0
2011-04-12,15.62,16.11,15.3,15.98,3061257,0
2011-04-13,16.8,16.84,16.24,16.56,2023725,0
2011-04-14,16.34,16.68,16.11,16.45,977572,0
2011-04-15,16.37,16.9,16.25,16.76,1192983,0
2011-04-18,16.4,16.59,16,16.29,1551604,0
2011-04-19,16.29,16.4,16.04,16.14,1087507,0
2011-04-20,16.4,16.73,16.25,16.51,1169160,0
2011-04-21,16.55,16.65,16.08,16.33,933885,0
2011-04-25,16.1,16.4,16.05,16.3,835744,0
2011-04-26,16.29,16.69,16.28,16.41,1296652,0
2011-04-27,16.67,17.3,16.55,17.1,2162461,0
2011-04-28,17.11,17.54,16.98,17.05,1473940,0
2011-04-29,17.27,17.27,16.86,17.04,735131,0
2011-05-02,17.02,17.21,16.52,16.63,1085026,0
2011-05-03,16.58,16.78,16.02,16.17,1566338,0
2011-05-04,16.11,16.2,15.52,15.61,1483206,0
2011-05-05,15.65,15.7,14.8,15.18,2280456,0
2011-05-06,15.49,16.05,15.35,15.39,1711375,0
2011-05-09,15.68,15.77,15.27,15.65,1343073,0
2011-05-10,15.38,15.58,14.55,15.11,3269050,0
2011-05-11,15.06,15.36,14.56,14.65,2264667,0
2011-05-12,14.5,14.75,13.94,14.3,2383595,0
2011-05-13,14.28,14.65,14.14,14.22,1219236,0
2011-05-16,14.06,14.42,13.81,13.87,1178116,0
2011-05-17,13.52,13.55,13.1,13.29,2642576,0
2011-05-18,13.37,13.73,13.27,13.67,1431942,0
2011-05-19,14.15,14.3,13.86,14.06,1512986,0
2011-05-20,14,14.15,13.57,13.68,1696214,0
2011-05-23,13.3,13.45,13.11,13.16,1821107,0
2011-05-24,13.3,13.93,13.3,13.78,1373140,0
2011-05-25,14.26,14.3,13.94,14,1903574,0
2011-05-26,14.22,14.68,14,14.67,1427246,0
2011-05-27,14.7,14.95,14.09,14.28,1479751,0
2011-05-31,14.57,14.7,13.96,14.3,1956736,0
2011-06-01,14.11,14.28,13.66,13.84,1825008,0
2011-06-02,13.83,14.39,13.8,14.36,1637380,0
2011-06-03,14.02,14.5,13.94,14.24,1247507,0
2011-06-06,14.19,14.35,13.56,13.63,1243199,0
2011-06-07,13.71,14.19,13.32,13.37,1142248,0
2011-06-08,13.11,13.35,12.83,12.91,1838370,0
2011-06-09,12.98,13.17,12.86,13.02,775088,0
2011-06-10,13.02,13.16,12.9,13,826336,0
2011-06-13,13.01,13.12,12.32,12.67,1344387,0
2011-06-14,12.74,13.26,12.73,13.04,1024430,0
2011-06-15,12.84,13.07,12.65,12.81,831976,0
2011-06-16,12.76,13.09,12.5,12.67,881726,0
2011-06-17,12.95,12.97,12.34,12.47,1295025,0
2011-06-20,12.35,12.72,12.32,12.52,563620,0
2011-06-21,12.57,12.91,12.52,12.83,1159079,0
2011-06-22,12.68,12.85,12.54,12.58,766795,0
2011-06-23,12.48,12.83,12.13,12.69,1046041,0
2011-06-24,12.68,12.75,12.39,12.54,950862,0
2011-06-27,12.45,12.49,12.28,12.4,731635,0
2011-06-28,12.81,13.36,12.66,13.27,1642135,0
2011-06-29,13.3,13.4,12.96,13.29,816659,0
2011-06-30,13.27,13.3,13.05,13.15,777052,0
2011-07-01,13.09,13.3,12.75,13.27,860653,0
2011-07-05,13.3,13.78,13.3,13.48,841392,0
2011-07-06,13.42,13.5,12.84,13.06,829535,0
2011-07-07,13.14,13.49,13.13,13.36,737252,0
2011-07-08,13.02,13.34,13,13.29,544875,0
2011-07-11,13.1,13.34,12.99,13.12,776762,0
2011-07-12,14.7,15.45,14.58,15.08,7281620,0
2011-07-13,16.58,17.21,16.25,17.01,9074477,0
2011-07-14,16.75,17.17,15.26,15.34,5809799,0
2011-07-15,15.89,16.03,15.62,16,2617542,0
2011-07-18,15.77,16.07,15.5,15.59,1712536,0
2011-07-19,15.85,16.14,15.71,16,2048620,0
2011-07-20,16.25,16.25,15.6,15.99,1300374,0
2011-07-21,15.96,16.13,15.72,15.9,1057542,0
2011-07-22,15.87,15.99,15.66,15.91,803323,0
2011-07-25,15.64,16.05,15.43,15.87,1302075,0
2011-07-26,16.14,16.68,15.91,16.33,2057290,0
2011-07-27,16.28,16.3,15.77,15.98,1700011,0
2011-07-28,15.87,16.59,15.87,15.99,1927112,0
2011-07-29,15.68,16.14,15.43,16.01,1303902,0
2011-08-01,16.36,16.5,15.84,16.07,1094825,0
2011-08-02,15.92,16.24,15.43,15.46,1508464,0
2011-08-03,15.59,15.73,14.57,15.21,1905271,0
2011-08-04,14.96,14.96,13.76,13.76,2383752,0
2011-08-05,13.97,14.23,13.4,14.03,2964345,0
2011-08-08,13.01,13.22,12,12.64,2960781,0
2011-08-09,12.01,12.32,11.16,12.14,4144947,0
2011-08-10,11.99,12.4,11.7,11.71,2225001,0
2011-08-11,11.87,12.53,11.6,12.31,2437022,0
2011-08-12,12.63,12.7,12.32,12.45,1439726,0
2011-08-15,12.91,13.16,12.7,12.87,1441307,0
2011-08-16,12.7,12.7,12.21,12.45,1240819,0
2011-08-17,12.52,12.76,12.3,12.58,874275,0
2011-08-18,12.15,12.2,11.5,11.71,1699544,0
2011-08-19,11.5,12.2,11.39,11.91,1398259,0
2011-08-22,12.38,12.39,11.75,11.76,1579947,0
2011-08-23,11.89,12.47,11.6,12.4,1154739,0
2011-08-24,12.43,12.88,12.19,12.83,1135938,0
2011-08-25,13.56,14,13.08,13.23,2268455,0
2011-08-26,13.25,13.77,12.86,13.64,1840210,0
2011-08-29,13.88,14.21,13.81,14.19,1170580,0
2011-08-30,14.15,14.25,13.61,13.64,1739309,0
2011-08-31,13.73,13.8,12.96,13.15,1883390,0
2011-09-01,13.11,13.22,12.73,12.78,1593747,0
2011-09-02,12.51,12.75,12.28,12.42,811762,0
2011-09-06,12.05,12.26,11.86,12.18,1417205,0
2011-09-07,12.49,13.94,12.49,13.9,3229732,0
2011-09-08,13.73,14.47,13.6,14.41,2646507,0
2011-09-09,13.89,13.89,12.99,13.29,1800153,0
2011-09-12,12.91,13.49,12.78,13.09,1225482,0
2011-09-13,13.11,13.8,13.01,13.33,1411959,0
2011-09-14,13.52,13.68,12.9,13.43,1375275,0
2011-09-15,13.51,13.72,13.22,13.29,1244139,0
2011-09-16,13.37,13.53,12.9,13.17,1611485,0
2011-09-19,12.69,12.97,12.6,12.74,825939,0
2011-09-20,12.75,13.16,12.35,12.36,1028468,0
2011-09-21,12.33,12.61,11.95,11.96,1039445,0
2011-09-22,11.5,11.8,10.75,11.08,1809153,0
2011-09-23,11.31,11.54,11.1,11.46,1035984,0
2011-09-26,11.68,11.98,10.98,11.98,1056847,0
2011-09-27,12.6,12.68,12.2,12.38,1058111,0
2011-09-28,12.42,12.49,11.73,11.74,1101368,0
2011-09-29,12.15,12.23,11.1,11.47,945329,0
2011-09-30,11.24,11.5,11.05,11.12,819939,0
2011-10-03,11.01,11.11,10,10.01,2028153,0
2011-10-04,9.75,9.92,9.02,9.87,2065371,0
2011-10-05,9.95,10.37,9.83,10.3,960545,0
2011-10-06,10.35,10.58,9.96,10.42,824288,0
2011-10-07,10.55,10.7,10.05,10.19,567760,0
2011-10-10,10.3,11.09,10.27,11.02,1122777,0
2011-10-11,10.9,11.23,10.7,11.09,539526,0
2011-10-12,11.25,11.37,11.07,11.19,624717,0
2011-10-13,11.08,11.38,10.7,11.32,577515,0
2011-10-14,11.41,11.79,11.35,11.77,667693,0
2011-10-17,11.76,11.89,11.13,11.18,857725,0
2011-10-18,11.28,11.5,10.77,11.35,952966,0
2011-10-19,11.3,11.55,11,11.23,703313,0
2011-10-20,11.33,11.5,11.02,11.39,514700,0
2011-10-21,11.66,11.8,11.41,11.65,535435,0
2011-10-24,11.61,12.03,11.61,11.96,829704,0
2011-10-25,11.91,12.05,11.25,11.28,715951,0
2011-10-26,11.61,11.73,11,11.65,893385,0
2011-10-27,12.17,12.7,11.91,12.62,1291891,0
2011-10-28,12.3,12.75,12.3,12.68,600341,0
2011-10-31,12.49,12.5,11.8,11.82,664371,0
2011-11-01,11.33,11.55,11.08,11.31,800526,0
2011-11-02,11.54,11.57,11.01,11.51,628649,0
2011-11-03,11.7,11.8,11.31,11.66,696478,0
2011-11-04,11.56,11.71,11.29,11.68,576930,0
2011-11-07,11.72,11.93,11.31,11.48,602001,0
2011-11-08,11.47,11.93,11.3,11.91,729757,0
2011-11-09,11.35,11.8,11.02,11.08,1311819,0
2011-11-10,11.26,11.47,11,11.24,836640,0
2011-11-11,11.4,11.47,11.26,11.36,535837,0
2011-11-14,11.31,11.75,11.24,11.73,1186042,0
2011-11-15,11.71,13.99,11.6,13.5,4681743,0
2011-11-16,13.4,13.78,12.9,13.11,2888722,0
2011-11-17,13.13,13.33,12.6,12.74,2168241,0
2011-11-18,12.83,12.91,12.46,12.53,1255288,0
2011-11-21,12.22,12.22,11.75,11.88,1206055,0
2011-11-22,11.86,12.18,11.8,11.87,893120,0
2011-11-23,11.62,11.77,11.24,11.36,1021289,0
2011-11-25,11.27,11.45,11.06,11.1,460754,0
2011-11-28,11.56,12.01,11.52,12,968942,0
2011-11-29,11.96,12.23,11.75,12.16,703544,0
2011-11-30,12.69,13.1,12.69,13.1,1622456,0
2011-12-01,12.86,13.18,12.7,12.94,701510,0
2011-12-02,13.14,13.4,12.88,12.94,699503,0
2011-12-05,13.39,13.4,13.02,13.19,615697,0
2011-12-06,13.16,13.23,12.78,13.15,697143,0
2011-12-07,13.01,13.2,12.7,13.04,591136,0
2011-12-08,12.82,12.99,12.35,12.38,693424,0
2011-12-09,12.46,12.8,12.41,12.67,546851,0
2011-12-12,12.46,12.49,12.1,12.44,502603,0
2011-12-13,12.5,12.67,11.81,11.91,743903,0
2011-12-14,11.75,11.9,11.35,11.42,894049,0
2011-12-15,11.65,11.83,11.42,11.56,618580,0
2011-12-16,11.73,11.9,11.6,11.82,1120649,0
2011-12-19,11.92,12,11.38,11.43,637460,0
2011-12-20,11.69,12.5,11.64,12.45,1165913,0
2011-12-21,12.55,12.66,12.14,12.5,684165,0
2011-12-22,12.6,12.84,12.54,12.78,602509,0
2011-12-23,12.86,12.88,12.56,12.65,349456,0
2011-12-27,12.67,12.95,12.6,12.9,627423,0
2011-12-28,12.85,12.85,12.35,12.39,589548,0
2011-12-29,12.4,12.73,12.28,12.54,567466,0
2011-12-30,12.55,12.64,12.4,12.46,512427,0
2012-01-03,12.81,13.08,12.76,12.95,884955,0
2012-01-04,12.93,13.48,12.81,13.41,765715,0
2012-01-05,13.35,13.65,13.09,13.28,665664,0
2012-01-06,13.6,13.6,13.22,13.25,477724,0
2012-01-09,13.26,13.46,13.1,13.19,472292,0
2012-01-10,13.44,13.5,13.17,13.18,413811,0
2012-01-11,12.96,13.25,12.62,13.06,816201,0
2012-01-12,13.1,14.1,13.06,13.62,2470167,0
2012-01-13,13.5,13.73,13.29,13.35,840525,0
2012-01-17,13.53,13.87,13.43,13.58,1030150,0
2012-01-18,13.58,14.27,13.54,14.27,1199577,0
2012-01-19,14.25,14.37,13.62,13.83,1138896,0
2012-01-20,13.78,14.09,13.72,14.03,686438,0
2012-01-23,13.98,14.4,13.77,14.3,954171,0
2012-01-24,14.41,15.13,14.35,14.93,2473910,0
2012-01-25,15.39,15.4,14.68,15.11,2077629,0
2012-01-26,14.95,15.13,14.25,14.4,2182620,0
2012-01-27,14.85,15.15,14.7,15.09,1798669,0
2012-01-30,14.8,14.89,14.52,14.75,909052,0
2012-01-31,14.83,15.06,14.11,14.96,1654623,0
2012-02-01,15.58,15.87,15.2,15.41,3189362,0
2012-02-02,15.5,16.04,15.49,15.93,1940841,0
2012-02-03,16.07,16.12,15.67,15.87,1238089,0
2012-02-06,15.98,16.08,15.8,16.08,907983,0
2012-02-07,16.16,16.72,15.86,16.45,1525110,0
2012-02-08,16.6,16.73,16.25,16.41,919431,0
2012-02-09,16.54,16.61,15.8,16.3,1078741,0
2012-02-10,16.09,16.95,15.83,16.28,1413038,0
2012-02-13,16.6,17.52,16.55,17.38,2245926,0
2012-02-14,17.59,17.85,16.6,16.88,2013249,0
2012-02-15,16.97,17.29,16.35,16.5,1377804,0
2012-02-16,16.5,16.77,16.31,16.51,1350365,0
2012-02-17,16.7,17.28,16.6,17.05,1287646,0
2012-02-21,17.5,17.67,17.03,17.23,1497391,0
2012-02-22,17.3,17.65,17.21,17.52,1373732,0
2012-02-23,17.65,18.71,17.05,18.28,3196677,0
2012-02-24,18.47,18.94,18.3,18.74,2688415,0
2012-02-27,18.99,20.71,18.57,20.13,4717443,0
2012-02-28,20.47,20.98,18.57,19.4,4562797,0
2012-02-29,19.5,19.92,18.71,18.79,2465847,0
2012-03-01,19.19,19.43,18.3,19.14,2012335,0
2012-03-02,19.15,19.2,18.65,18.69,1131359,0
2012-03-05,19.52,19.9,18.75,19.45,3138711,0
2012-03-06,19.39,19.47,18.74,19.26,2312053,0
2012-03-07,20,20.41,19.51,20.36,2243254,0
2012-03-08,20.86,21.39,20.6,20.71,3484514,0
2012-03-09,21.36,21.36,20.42,20.77,2884618,0
2012-03-12,21.35,21.43,20.44,20.55,2952140,0
2012-03-13,19.86,20.79,18.65,19.31,7525079,0
2012-03-14,19.5,19.93,18.92,19.73,3562153,0
2012-03-15,19.89,20.34,19.72,19.99,2177258,0
2012-03-16,20.17,21.05,19.7,21.05,4173247,0
2012-03-19,21.08,22,20.9,21.68,3631468,0
2012-03-20,21.78,22.7,21.15,22.58,3229556,0
2012-03-21,23.2,24.75,23,23.92,5718576,0
2012-03-22,23.73,23.8,22.3,23.27,3863778,0
2012-03-23,23.2,23.25,22.34,22.82,2737667,0
2012-03-26,22.96,23.74,22.95,23.33,2158750,0
2012-03-27,23.54,23.58,22.75,23,1553117,0
2012-03-28,22.86,23,20.83,21.64,4815415,0
2012-03-29,20.81,21.59,20.6,21.37,2958707,0
2012-03-30,21.84,22.06,21.23,21.28,2252536,0
2012-04-02,21.88,21.88,20.66,20.74,2822827,0
2012-04-03,20.53,20.73,19.91,20.49,2708406,0
2012-04-04,20.06,20.14,19.43,19.92,2933475,0
2012-04-05,19.75,20.75,19.7,20.06,2158859,0
2012-04-09,19.9,19.99,19.44,19.49,1915862,0
2012-04-10,19.5,19.85,18.45,18.7,3013468,0
2012-04-11,19.26,19.85,19.07,19.68,2553017,0
2012-04-12,19.51,20.7,19.4,20.22,3076096,0
2012-04-13,20.15,20.21,19.66,19.95,1331821,0
2012-04-16,20.07,20.18,18.72,18.93,2754867,0
2012-04-17,19.11,19.6,19,19.26,1640567,0
2012-04-18,19.46,19.46,18.96,18.99,1311086,0
2012-04-19,19.02,19.3,18.8,19,948617,0
2012-04-20,19.2,19.41,18.25,18.38,1819311,0
2012-04-23,18,18,17.22,17.71,2135841,0
2012-04-24,17.72,18.1,17.5,18.1,1272583,0
2012-04-25,18.28,18.55,17.85,18.29,1141569,0
2012-04-26,18.25,18.37,17.89,18.21,1206231,0
2012-04-27,18.29,19.55,18.17,19.36,1921351,0
2012-04-30,19.36,19.55,18.81,19.24,1274011,0
2012-05-01,19.24,19.69,18.83,18.91,1042782,0
2012-05-02,18.81,19.02,18.35,18.7,995482,0
2012-05-03,18.61,18.75,17.9,18.02,1087046,0
2012-05-04,18.22,18.22,17,17.21,3104922,0
2012-05-07,17.07,18.15,16.9,17.94,1527520,0
2012-05-08,17.2,17.25,15.84,16.71,3073814,0
2012-05-09,16.29,16.55,16,16.35,1455449,0
2012-05-10,16.48,16.73,16.1,16.41,926854,0
2012-05-11,16.15,16.75,16.05,16.12,1211828,0
2012-05-14,16,16.01,15.35,15.44,1254646,0
2012-05-15,15.42,15.49,14.44,14.56,2555254,0
2012-05-16,14.54,14.56,13.8,14.01,3218152,0
2012-05-17,13.86,13.95,12.9,13.11,2943476,0
2012-05-18,13.14,13.49,12.53,12.59,2750354,0
2012-05-21,12.71,13.79,12.6,13.75,3010102,0
2012-05-22,13.84,14.43,13.56,13.74,2564565,0
2012-05-23,13.35,14.05,13.13,14.04,1806130,0
2012-05-24,14.3,14.48,13.55,13.96,1567942,0
2012-05-25,13.88,13.99,13.32,13.43,1220081,0
2012-05-29,13.64,13.99,13.56,13.95,1652372,0
2012-05-30,13.63,13.65,13.28,13.41,1187651,0
2012-05-31,13.4,13.69,12.86,13.61,2490848,0
2012-06-01,12.94,13.11,12.55,12.86,2020664,0
2012-06-04,12.87,12.9,12.13,12.55,1899877,0
2012-06-05,12.6,13.68,12.6,13.46,2020081,0
2012-06-06,14.15,14.45,13.62,13.86,1939545,0
2012-06-07,13.5,14.72,13.34,13.81,3449143,0
2012-06-08,13.81,14.24,13.52,14.12,2459674,0
2012-06-11,14.45,14.55,13.19,13.2,2198329,0
2012-06-12,13.4,13.61,13.11,13.52,1224140,0
2012-06-13,13.44,13.66,13.2,13.36,943416,0
2012-06-14,13.37,13.7,13.21,13.67,1009303,0
2012-06-15,13.82,14.08,13.67,14,1859371,0
2012-06-18,13.85,13.92,13.57,13.76,1167660,0
2012-06-19,13.83,15.25,13.77,15.19,3021553,0
2012-06-20,15.24,15.35,14.64,14.91,1197634,0
2012-06-21,14.95,14.95,13.97,14.05,1243613,0
2012-06-22,14.2,14.45,13.88,14.43,3037547,0
2012-06-25,14.01,14.22,13.92,14.07,804031,0
2012-06-26,14.09,14.41,13.86,14.04,763925,0
2012-06-27,14.36,14.7,14.02,14.35,1163642,0
2012-06-28,14.34,15.12,14.25,15,1874081,0
2012-06-29,15.8,15.92,15.35,15.5,1976869,0
2012-07-02,15.5,16.33,15.19,16.26,1882783,0
2012-07-03,16.4,16.75,16.27,16.35,1280410,0
2012-07-05,16.35,16.4,15.7,15.92,1269121,0
2012-07-06,15.68,16,15.62,15.84,652998,0
2012-07-09,15.74,15.8,15.25,15.42,898572,0
2012-07-10,15.5,15.7,14.59,14.65,1402833,0
2012-07-11,14.65,14.95,14.5,14.64,1121857,0
2012-07-12,14.44,14.72,14.15,14.59,1171191,0
2012-07-13,14.62,14.95,14.36,14.44,958952,0
2012-07-16,14.33,14.67,14.17,14.36,1022300,0
2012-07-17,14.36,14.57,13.85,13.97,1181532,0
2012-07-18,13.96,14.26,13.9,14.06,1277043,0
2012-07-19,14.2,14.32,14.08,14.19,882399,0
2012-07-20,14.05,14.19,13.95,13.99,704566,0
2012-07-23,13.69,13.74,13.5,13.56,951628,0
2012-07-24,13.55,13.84,13.16,13.42,1184431,0
2012-07-25,13.46,13.7,13.15,13.19,717831,0
2012-07-26,13.41,13.73,13.24,13.69,920606,0
2012-07-27,13.78,13.97,13.46,13.83,1175898,0
2012-07-30,13.85,14.08,13.78,14.03,1054438,0
2012-07-31,14.03,14.39,14.03,14.11,1495660,0
2012-08-01,14.11,14.13,13.6,13.69,1088074,0
2012-08-02,13.5,13.87,13.29,13.35,845026,0
2012-08-03,13.7,14,13.52,13.96,1420095,0
2012-08-06,14.04,14.69,14.03,14.63,1524768,0
2012-08-07,14.29,14.39,13.58,13.63,2616281,0
2012-08-08,13.5,13.6,12.96,13.08,2049397,0
2012-08-09,13.08,13.4,13.05,13.32,1405523,0
2012-08-10,13.24,13.34,13.16,13.27,887569,0
2012-08-13,13.39,13.94,13.32,13.92,1678593,0
2012-08-14,14.24,14.3,14.01,14.15,1336245,0
2012-08-15,14.16,14.35,14.15,14.28,1173068,0
2012-08-16,14.29,14.31,14.03,14.13,1025445,0
2012-08-17,14.13,14.22,13.92,14.06,1279113,0
2012-08-20,14,14.06,13.53,13.69,1290039,0
2012-08-21,13.73,13.89,13.4,13.48,1280548,0
2012-08-22,13.42,13.61,13.32,13.38,853655,0
2012-08-23,13.35,13.38,13.15,13.22,1075444,0
2012-08-24,13.19,13.29,13.01,13.25,997038,0
2012-08-27,13.3,13.52,13.16,13.47,843255,0
2012-08-28,13.41,13.65,13.35,13.52,794399,0
2012-08-29,13.55,13.72,13.35,13.45,613958,0
2012-08-30,13.37,13.37,13.05,13.08,898583,0
2012-08-31,13.2,13.27,13,13.14,745110,0
2012-09-04,13.09,13.32,13,13.32,916822,0
2012-09-05,13.3,13.4,13.14,13.16,710860,0
2012-09-06,13.24,13.5,13.15,13.45,1070984,0
2012-09-07,13.5,13.62,13.4,13.59,907014,0
2012-09-10,13.53,13.76,13.5,13.55,1042032,0
2012-09-11,13.5,13.89,13.48,13.57,962229,0
2012-09-12,13.67,13.97,13.54,13.71,799919,0
2012-09-13,13.54,14.02,13.45,13.92,1421373,0
2012-09-14,13.97,14.2,13.94,14.09,1122988,0
2012-09-17,14.1,14.15,13.7,13.79,770900,0
2012-09-18,13.7,13.98,13.6,13.66,702049,0
2012-09-19,13.6,13.8,13.52,13.56,700937,0
2012-09-20,13.5,13.99,13.46,13.95,896006,0
2012-09-21,14.15,14.2,13.91,14.03,2250169,0
2012-09-24,14,14,13.57,13.68,1039733,0
2012-09-25,13.63,13.74,13.03,13.09,1383447,0
2012-09-26,13.09,13.18,13,13.06,1025555,0
2012-09-27,13.09,13.31,13.09,13.16,562425,0
2012-09-28,13.1,13.21,13.04,13.17,609741,0
2012-10-01,13.15,13.24,13.1,13.18,760066,0
2012-10-02,13.2,13.43,13.12,13.31,961101,0
2012-10-03,13.33,13.44,13.1,13.16,600229,0
2012-10-04,13.42,13.85,13.34,13.51,1076589,0
2012-10-05,13.58,13.85,13.55,13.63,1096211,0
2012-10-08,13.65,13.91,13.42,13.87,739318,0
2012-10-09,13.96,14.19,13.58,13.59,1040217,0
2012-10-10,13.59,13.89,13.2,13.27,930442,0
2012-10-11,13.32,13.41,13.12,13.13,874397,0
2012-10-12,13.13,13.29,13,13.07,789351,0
2012-10-15,13.1,13.55,13.01,13.5,907364,0
2012-10-16,13.53,13.68,13.35,13.49,706871,0
2012-10-17,13.45,13.67,13.4,13.66,660695,0
2012-10-18,13.58,13.63,13.42,13.45,735502,0
2012-10-19,13.38,13.48,13.06,13.11,826782,0
2012-10-22,13.15,13.24,13,13.1,820643,0
2012-10-23,12.98,12.98,12.61,12.82,1026497,0
2012-10-24,12.95,12.98,12.4,12.43,1077492,0
2012-10-25,12.51,12.64,12.36,12.41,674050,0
2012-10-26,12.37,12.54,12,12.11,965143,0
2012-10-31,11.89,11.9,11.13,11.44,2674775,0
2012-11-01,11.43,11.57,11.3,11.52,1180515,0
2012-11-02,11.56,11.62,11,11.06,1378359,0
2012-11-05,11.05,11.325,10.9,11.32,1447967,0
2012-11-06,11.59,12.45,11.44,12.01,2236412,0
2012-11-07,11.75,11.79,11,11.24,2203307,0
2012-11-08,11.44,11.48,11,11,1481981,0
2012-11-09,11.02,11.41,10.95,11.15,1302881,0
2012-11-12,11.25,11.34,11.01,11.06,580501,0
2012-11-13,11.4,12.6,11.36,12.26,4742978,0
2012-11-14,12.99,13.2,12.61,12.85,4745800,0
2012-11-15,13.18,13.4,12.48,12.679,2358996,0
2012-11-16,12.64,12.8,11.92,12.28,1973100,0
2012-11-19,12.55,12.6,12.161,12.33,1233339,0
2012-11-20,12.6,13.2,12.53,13.16,2618117,0
2012-11-21,13.14,13.25,12.81,13.12,1089568,0
2012-11-23,13.25,13.32,13.08,13.23,750710,0
2012-11-26,13.23,13.5,13.1,13.49,1357499,0
2012-11-27,13.49,13.65,13.18,13.53,1132981,0
2012-11-28,13.38,13.48,13.2,13.44,417263,0
2012-11-29,13.48,13.59,13.29,13.49,796941,0
2012-11-30,13.46,13.5,13.26,13.26,674936,0
2012-12-03,13.25,13.42,13.13,13.13,600340,0
2012-12-04,13.11,13.25,12.69,12.77,1242711,0
2012-12-05,12.8,13,12.75,12.9,975719,0
2012-12-06,12.9,13.18,12.81,13,699466,0
2012-12-07,13.02,13.17,12.9,13.12,896431,0
2012-12-10,13.11,13.53,13.102,13.47,1318610,0
2012-12-11,13.52,13.85,13.22,13.23,1469956,0
2012-12-12,13.27,13.4,13,13.09,933064,0
2012-12-13,13.04,13.09,12.57,12.81,1200704,0
2012-12-14,12.78,12.96,12.61,12.65,742178,0
2012-12-17,12.73,12.97,12.72,12.96,866328,0
2012-12-18,13.14,13.37,13.02,13.13,1314432,0
2012-12-19,13.24,13.475,13.162,13.37,1007175,0
2012-12-20,13.52,13.52,13.23,13.44,880043,0
2012-12-21,13.13,13.43,12.95,13.31,1884438,0
2012-12-24,13.2,13.25,13.03,13.06,379182,0
2012-12-26,13.07,13.17,12.72,12.83,803551,0
2012-12-27,12.83,12.9,12.22,12.39,1411501,0
2012-12-28,12.27,12.36,12.03,12.07,1189811,0
2012-12-31,12.02,12.47,11.98,12.45,1551204,0
2013-01-02,12.9,13.44,12.9,13.11,2712406,0
2013-01-03,13.39,13.98,13.12,13.66,2334478,0
2013-01-04,13.95,13.95,13.5,13.73,1153706,0
2013-01-07,13.84,13.85,13.6,13.81,785357,0
2013-01-08,13.81,13.85,13.61,13.7,1119647,0
2013-01-09,13.7,14.08,13.69,13.74,1344795,0
2013-01-10,13.9,13.9,13.67,13.76,643507,0
2013-01-11,13.8,13.85,13.61,13.8,596607,0
2013-01-14,13.82,14.37,13.8,14.11,1887982,0
2013-01-15,14.06,14.09,13.75,13.99,704971,0
2013-01-16,13.89,13.99,13.74,13.76,921811,0
2013-01-17,13.81,14.05,13.76,13.84,834622,0
2013-01-18,13.84,13.85,13.55,13.76,952988,0
2013-01-22,13.76,13.91,13.602,13.79,889648,0
2013-01-23,13.81,13.85,13.46,13.53,934408,0
2013-01-24,13.53,13.64,13.14,13.22,1005511,0
2013-01-25,13.4,13.42,13.03,13.19,820223,0
2013-01-28,13.19,13.2,12.88,12.96,1298859,0
2013-01-29,13.01,13.09,12.85,13.02,893054,0
2013-01-30,13.02,13.11,12.71,12.79,987657,0
2013-01-31,12.7,12.92,12.62,12.81,789616,0
2013-02-01,12.82,13.1,12.76,12.78,1152563,0
2013-02-04,12.69,12.78,12.45,12.47,1109452,0
2013-02-05,12.5,12.69,12.45,12.49,895109,0
2013-02-06,12.45,12.54,12.33,12.52,1191378,0
2013-02-07,12.59,12.79,12.5,12.71,1567970,0
2013-02-08,12.81,13.29,12.8,13.18,1628226,0
2013-02-11,13.38,13.5,13.22,13.42,1523931,0
2013-02-12,13.5,13.62,13.26,13.32,1219922,0
2013-02-13,13.58,13.58,12.75,12.88,1827019,0
2013-02-14,12.8,13.15,12.8,13.08,915952,0
2013-02-15,13.17,13.19,12.88,13.03,1131897,0
2013-02-19,12.99,13.1,12.83,12.94,1000286,0
2013-02-20,12.86,12.9,12.43,12.48,1386502,0
2013-02-21,12.45,12.5,12.18,12.32,1245830,0
2013-02-22,12.35,12.507,12.25,12.35,707654,0
2013-02-25,12.42,12.55,12.02,12.03,935792,0
2013-02-26,12.12,12.22,11.8,12.13,909358,0
2013-02-27,12.13,12.62,12.05,12.48,966162,0
2013-02-28,12.48,12.83,12.37,12.58,1237752,0
2013-03-01,12.38,12.91,11.97,12.849,1645459,0
2013-03-04,12.77,13.01,12.55,12.72,1036663,0
2013-03-05,12.88,12.95,12.57,12.64,994231,0
2013-03-06,12.89,13.23,12.83,13.04,1508943,0
2013-03-07,12.77,13.24,12.55,13.21,1573708,0
2013-03-08,13.35,13.52,13.03,13.33,1512508,0
2013-03-11,13.56,14.14,13.3,14.08,2700122,0
2013-03-12,14.17,14.23,13.61,13.73,1761280,0
2013-03-13,13.68,13.93,13.52,13.73,979000,0
2013-03-14,14.05,14.48,13.79,14.48,2516552,0
2013-03-15,14.78,14.82,14.21,14.39,3442980,0
2013-03-18,14.19,14.6,13.97,14.25,1762971,0
2013-03-19,14.36,14.5,13.85,13.93,1546133,0
2013-03-20,14.03,14.17,13.87,13.91,764472,0
2013-03-21,13.97,14,13.58,13.61,1064667,0
2013-03-22,13.7,13.75,13.32,13.37,1105246,0
2013-03-25,13.4,13.73,13.36,13.44,836317,0
2013-03-26,13.47,13.54,13.17,13.27,806198,0
2013-03-27,13.15,13.17,12.92,12.97,1072289,0
2013-03-28,13.13,13.18,12.85,13,918962,0
2013-04-01,12.99,13.15,12.6,12.62,977081,0
2013-04-02,12.72,12.84,12.37,12.4,993696,0
2013-04-03,12.4,12.61,12.15,12.33,1482640,0
2013-04-04,12.32,12.4,12.135,12.33,903963,0
2013-04-05,12.12,12.66,12.11,12.43,795740,0
2013-04-08,12.5,12.65,12.27,12.43,686036,0
2013-04-09,12.45,13.08,12.45,13.01,1334742,0
2013-04-10,13.1,13.24,12.87,12.94,1048277,0
2013-04-11,12.95,13.33,12.94,13.11,895341,0
2013-04-12,13.05,13.1,12.55,12.75,892805,0
2013-04-15,12.62,12.75,12,12.02,1690116,0
2013-04-16,12.2,12.46,12.05,12.21,1122131,0
2013-04-17,12.12,12.25,11.91,12.05,1044955,0
2013-04-18,12.09,12.22,11.9,12.12,918679,0
2013-04-19,12.15,12.19,11.9,12.01,644642,0
2013-04-22,12.05,12.14,11.81,12.09,685320,0
2013-04-23,12.35,12.37,12.12,12.26,995648,0
2013-04-24,12.29,13.25,12.27,13.18,1958531,0
2013-04-25,13.63,13.94,13.2,13.23,2949004,0
2013-04-26,13.49,13.49,12.95,13.05,1210908,0
2013-04-29,13.09,13.41,13.04,13.27,1050606,0
2013-04-30,13.3,13.37,13.03,13.19,875172,0
2013-05-01,13.08,13.18,12.55,12.68,1118966,0
2013-05-02,12.83,13.3,12.55,13.28,951799,0
2013-05-03,13.34,13.67,13.05,13.19,1187791,0
2013-05-06,13.25,13.76,13.23,13.74,1107275,0
2013-05-07,13.85,14.02,13.55,13.84,1283740,0
2013-05-08,13.95,13.98,13.54,13.76,1186717,0
2013-05-09,13.25,13.5,12.9,13.17,2096288,0
2013-05-10,13.17,13.39,13.03,13.38,932273,0
2013-05-13,13.41,13.63,13.3,13.41,1049419,0
2013-05-14,13.41,13.81,13.41,13.64,1169910,0
2013-05-15,13.61,13.82,13.45,13.48,1126680,0
2013-05-16,13.47,13.52,13.2,13.25,710336,0
2013-05-17,13.36,13.65,13.33,13.65,941897,0
2013-05-20,13.7,13.96,13.53,13.96,1255780,0
2013-05-21,14,14.48,13.81,14.3,2317278,0
2013-05-22,14.42,14.48,13.25,13.32,2023712,0
2013-05-23,13.14,13.57,13.01,13.35,1223127,0
2013-05-24,13.34,13.34,13.1,13.27,698371,0
2013-05-28,13.53,13.58,13.249,13.51,990964,0
2013-05-29,13.37,13.58,13.29,13.45,675442,0
2013-05-30,13.45,13.55,13.25,13.53,942467,0
2013-05-31,13.37,13.53,13.26,13.27,826289,0
2013-06-03,13.4,13.45,13.13,13.41,943995,0
2013-06-04,13.41,13.54,13.06,13.26,986998,0
2013-06-05,13.19,13.29,12.7,12.85,1289260,0
2013-06-06,12.77,13.07,12.75,13.06,828774,0
2013-06-07,13.09,13.32,12.93,13.29,977564,0
2013-06-10,13.31,13.475,13.084,13.4,855730,0
2013-06-11,13.14,13.21,12.9,12.95,778327,0
2013-06-12,13.08,13.108,12.8,12.86,799086,0
2013-06-13,12.8,13.16,12.73,13.1,755388,0
2013-06-14,13.03,13.17,12.85,12.95,536530,0
2013-06-17,13.06,13.17,12.97,13.07,573442,0
2013-06-18,13.14,13.2,13,13.13,484858,0
2013-06-19,13.1,13.178,12.9,12.92,615492,0
2013-06-20,12.78,12.95,12.45,12.52,1195588,0
2013-06-21,12.55,12.66,12.25,12.59,1104289,0
2013-06-24,12.34,12.496,12.16,12.25,948961,0
2013-06-25,12.42,12.75,12.27,12.72,701714,0
2013-06-26,12.82,12.87,12.481,12.7,764451,0
2013-06-27,12.82,13.47,12.7,13.29,1463571,0
2013-06-28,13.31,13.51,13.17,13.2,1205405,0
2013-07-01,13.21,13.52,13.12,13.24,1178794,0
2013-07-02,13.26,13.3,13.01,13.1,1125534,0
2013-07-03,13.04,13.28,13.03,13.28,314669,0
2013-07-05,13.4,13.53,13.18,13.46,821315,0
2013-07-08,13.46,13.58,13.3,13.36,672701,0
2013-07-09,13.47,13.55,13.29,13.37,766975,0
2013-07-10,13.42,13.46,13.21,13.36,632131,0
2013-07-11,13.45,13.46,13.28,13.43,747383,0
2013-07-12,13.27,13.46,13.1,13.28,775125,0
2013-07-15,13.27,13.33,13.09,13.11,624501,0
2013-07-16,13.14,13.17,12.8,12.89,1090675,0
2013-07-17,12.95,13.18,12.92,12.93,659414,0
2013-07-18,12.99,13.23,12.93,13.05,728205,0
2013-07-19,12.99,13.2,12.95,13,756836,0
2013-07-22,12.98,13.25,12.94,13.15,783292,0
2013-07-23,13.14,13.25,13.04,13.19,639660,0
2013-07-24,13.21,13.24,12.65,12.74,1400852,0
2013-07-25,12.74,13,12.7,12.97,861430,0
2013-07-26,12.8,12.9,12.7,12.81,662837,0
2013-07-29,12.78,12.8,12.65,12.69,647333,0
2013-07-30,12.75,12.83,12.65,12.7,612982,0
2013-07-31,13.01,13.31,12.9,12.91,2047653,0
2013-08-01,13.01,13.18,12.9,12.94,1142337,0
2013-08-02,12.97,12.97,12.7,12.8,983704,0
2013-08-05,12.75,13.01,12.724,12.89,855741,0
2013-08-06,13.04,13.1,12.72,12.98,1217175,0
2013-08-07,12.89,12.94,12.62,12.63,1024586,0
2013-08-08,12.75,12.93,12.7,12.75,1247644,0
2013-08-09,13.07,13.18,12.83,12.94,1144736,0
2013-08-12,12.9,13.1,12.89,13.03,932884,0
2013-08-13,13.07,13.08,12.84,12.98,650351,0
2013-08-14,12.95,13.04,12.85,12.99,756081,0
2013-08-15,12.83,12.92,12.65,12.66,1204814,0
2013-08-16,12.67,12.73,12.48,12.54,1069841,0
2013-08-19,12.47,12.64,12.29,12.29,959314,0
2013-08-20,12.31,12.54,12.27,12.43,741994,0
2013-08-21,12.37,12.48,12.22,12.28,817219,0
2013-08-22,12.32,12.47,12.31,12.37,390416,0
2013-08-23,12.37,12.52,12.29,12.51,552359,0
2013-08-26,12.57,12.79,12.52,12.59,727351,0
2013-08-27,12.46,12.64,12.21,12.28,933414,0
2013-08-28,12.25,12.54,12.23,12.26,857286,0
2013-08-29,12.25,12.77,12.25,12.61,1412614,0
2013-08-30,12.75,12.75,12.42,12.58,941297,0
2013-09-03,12.66,12.79,12.4,12.59,835583,0
2013-09-04,12.59,12.74,12.43,12.73,1139296,0
2013-09-05,12.77,12.81,12.61,12.66,665154,0
2013-09-06,12.75,12.9,12.52,12.81,1030159,0
2013-09-09,12.9,13.07,12.81,13.02,976583,0
2013-09-10,13,13.06,12.47,12.48,1892366,0
2013-09-11,12.5,12.55,12.29,12.53,1398757,0
2013-09-12,12.67,12.8,12.58,12.75,1200726,0
2013-09-13,12.8,12.8,12.62,12.63,597808,0
2013-09-16,12.74,12.78,12.4,12.43,719157,0
2013-09-17,12.65,13.11,12.65,13.09,2283304,0
2013-09-18,13.36,13.43,13.07,13.32,2273887,0
2013-09-19,13.31,13.42,13.14,13.22,911612,0
2013-09-20,13.21,13.21,12.85,12.94,1432129,0
2013-09-23,13.04,13.05,12.83,12.96,981907,0
2013-09-24,13,13.04,12.77,12.81,915700,0
2013-09-25,12.77,12.97,12.72,12.74,930024,0
2013-09-26,12.75,12.9,12.7,12.83,852900,0
2013-09-27,12.78,12.97,12.72,12.92,771227,0
2013-09-30,12.75,12.91,12.68,12.77,796034,0
2013-10-01,12.72,14.04,12.71,13.59,5467495,0
2013-10-02,13.59,14.05,13.43,13.79,2057000,0
2013-10-03,13.24,13.38,12.9,12.99,3149600,0
2013-10-04,13.07,13.17,12.95,13.15,1226100,0
2013-10-07,13.08,13.25,12.97,12.99,1065800,0
2013-10-08,12.5,12.69,11.25,11.38,7728100,0
2013-10-09,11.5,11.57,10.63,11.23,4145200,0
2013-10-10,11.48,11.61,11.31,11.42,2151000,0
2013-10-11,11.51,11.51,11.06,11.29,1423363,0
2013-10-14,11.18,11.5,11.1,11.5,1335150,0
2013-10-15,11.49,11.5,11.18,11.31,1174576,0
2013-10-16,11.37,11.69,11.35,11.61,1309800,0
2013-10-17,11.63,11.65,11.22,11.37,1771000,0
2013-10-18,11.42,11.5,11.2,11.48,1445700,0
2013-10-21,11.55,12.27,11.4,11.91,3569000,0
2013-10-22,12.02,12.16,11.82,11.88,1840900,0
2013-10-23,11.99,11.99,11.55,11.58,1095100,0
2013-10-24,11.57,11.88,11.45,11.83,959700,0
2013-10-25,11.87,11.93,11.61,11.72,985100,0
2013-10-28,11.69,11.89,11.61,11.8,1014500,0
2013-10-29,11.91,11.91,11.56,11.78,1042200,0
2013-10-30,11.82,12.02,11.64,11.67,1458700,0
2013-10-31,11.69,11.69,11.35,11.37,1092980,0
2013-11-01,11.37,11.63,11.1,11.58,1228600,0
2013-11-04,11.76,11.95,11.61,11.8,1288651,0
2013-11-05,11.75,11.79,11.42,11.55,902700,0
2013-11-06,11.63,11.77,11.37,11.5,1101300,0
2013-11-07,11.76,11.78,11.2,11.33,1324923,0
2013-11-08,11.3,11.99,11.27,11.93,1558600,0
2013-11-11,11.75,11.95,11.68,11.72,905450,0
2013-11-12,11.75,11.83,11.49,11.61,1254200,0
2013-11-13,11.84,12.34,11.75,12.28,2354163,0
2013-11-14,12.95,13.26,12.6,13.01,3826800,0
2013-11-15,13.2,13.2,12.9,12.98,1676600,0
2013-11-18,13.05,13.13,12.35,12.39,1581300,0
2013-11-19,12.38,12.62,12.16,12.21,835022,0
2013-11-20,12.24,12.47,12.2,12.31,586800,0
2013-11-21,12.33,12.67,12.2,12.58,992300,0
2013-11-22,12.5,12.62,12.27,12.35,585500,0
2013-11-25,12.31,12.5,12.07,12.44,566500,0
2013-11-26,12.44,12.68,12.35,12.51,879900,0
2013-11-27,12.47,12.6,12.33,12.52,510200,0
2013-11-29,12.52,12.63,12.42,12.49,371547,0
2013-12-02,12.39,12.53,12.27,12.32,600700,0
2013-12-03,12.24,12.48,12.06,12.15,940700,0
2013-12-04,12.15,12.39,12.07,12.15,667100,0
2013-12-05,12.15,12.28,12.07,12.13,684300,0
2013-12-06,12.25,12.34,12.01,12.03,783700,0
2013-12-09,12.04,12.5,12.03,12.22,1187100,0
2013-12-10,12.26,12.5,12.2,12.22,924600,0
2013-12-11,12.25,12.34,12.04,12.17,745700,0
2013-12-12,12.2,12.38,12.11,12.22,1157737,0
2013-12-13,12.22,12.38,12.15,12.26,878000,0
2013-12-16,12.36,12.47,12.2,12.24,1133365,0
2013-12-17,12.38,12.38,12.17,12.22,591900,0
2013-12-18,12.25,12.49,12.2,12.43,1236000,0
2013-12-19,12.38,12.75,12.35,12.75,1117100,0
2013-12-20,12.78,13.12,12.68,13.01,2270500,0
2013-12-23,13.06,13.45,13.03,13.44,1704200,0
2013-12-24,13.43,13.69,13.37,13.44,701075,0
2013-12-26,13.4,13.44,12.72,12.83,1340940,0
2013-12-27,12.79,12.99,12.75,12.95,770300,0
2013-12-30,12.99,13.05,12.85,12.97,867100,0
2013-12-31,12.93,13.09,12.81,12.88,999500,0
2014-01-02,12.81,12.85,12.56,12.78,883483,0
2014-01-03,12.75,12.85,12.471,12.71,766830,0
2014-01-06,12.66,12.78,12.35,12.36,1515400,0
2014-01-07,12.48,12.72,12.32,12.53,1145200,0
2014-01-08,12.53,12.64,12.32,12.44,1046400,0
2014-01-09,12.4,12.49,12.07,12.21,1286400,0
2014-01-10,12.24,12.42,12.11,12.32,799600,0
2014-01-13,12.29,12.33,11.87,12,1310000,0
2014-01-14,12.05,12.27,12.02,12.21,808700,0
2014-01-15,12.53,12.53,12.25,12.37,1032800,0
2014-01-16,12.35,12.43,12.16,12.26,991738,0
2014-01-17,12.26,12.31,11.91,12.02,1361400,0
2014-01-21,12.08,12.32,11.91,12.32,1365000,0
2014-01-22,12.29,12.49,12.21,12.27,1153500,0
2014-01-23,12.23,12.36,12.05,12.14,1037600,0
2014-01-24,12.05,12.07,11.75,11.79,1875547,0
2014-01-27,11.8,11.92,11.32,11.46,1781600,0
2014-01-28,11.5,11.67,11.46,11.57,1039781,0
2014-01-29,11.82,12.05,11.67,11.73,1909150,0
2014-01-30,11.79,12.08,11.75,11.93,1073700,0
2014-01-31,11.78,12.15,11.75,11.93,1201100,0
2014-02-03,11.9,11.99,11.6,11.69,1111606,0
2014-02-04,11.8,11.85,11.5,11.5,1302194,0
2014-02-05,11.5,11.57,9.72,9.9,7815361,0
2014-02-06,9.5,10.3,9.2,10.08,4199565,0
2014-02-07,10.1,10.1,9.5,9.69,2565968,0
2014-02-10,10,10.01,9.41,9.6,2007961,0
2014-02-11,9.59,9.84,9.53,9.82,1661374,0
2014-02-12,9.75,9.82,9.51,9.64,2171088,0
2014-02-13,9.72,9.99,9.58,9.91,1617475,0
2014-02-14,10,10.16,9.7,9.77,2100685,0
2014-02-18,9.77,9.85,9.61,9.73,1515792,0
2014-02-19,9.7,9.91,9.6,9.61,1925435,0
2014-02-20,9.6,9.74,9.56,9.71,1003824,0
2014-02-21,9.67,9.71,9.621,9.65,882725,0
2014-02-24,9.7,9.85,9.66,9.79,1433672,0
2014-02-25,9.8,9.84,9.61,9.7,991468,0
2014-02-26,9.7,9.83,9.61,9.63,997249,0
2014-02-27,9.63,9.77,9.45,9.7,2202723,0
2014-02-28,9.28,9.3,8.27,8.37,7038001,0
2014-03-03,8.49,9,8.42,8.78,2928960,0
2014-03-04,8.97,9.19,8.86,9.12,2913499,0
2014-03-05,9.41,9.4999,9.07,9.1,1555013,0
2014-03-06,9.07,9.38,9.01,9.23,1649252,0
2014-03-07,9.36,9.66,9.35,9.59,2429290,0
2014-03-10,9.65,9.75,9.41,9.53,1399058,0
2014-03-11,9.45,9.9,9.43,9.48,1913024,0
2014-03-12,9.37,9.5,9.14,9.25,1136263,0
2014-03-13,9.25,9.2999,9.08,9.2,1382496,0
2014-03-14,9.16,9.47,9.11,9.28,1594127,0
2014-03-17,9.03,9.35,8.86,8.95,2003588,0
2014-03-18,8.92,9.29,8.89,9.26,1273339,0
2014-03-19,9.25,9.62,9.14,9.43,1338536,0
2014-03-20,9.37,9.37,9.08,9.22,1164864,0
2014-03-21,9.21,9.27,8.89,9.02,2801470,0
2014-03-24,9.01,9.09,8.7,8.8,1648401,0
2014-03-25,8.83,8.98,8.765,8.9,1012849,0
2014-03-26,8.93,9.04,8.6,8.63,1105500,0
2014-03-27,8.62,8.78,8.46,8.52,1445498,0
2014-03-28,8.52,8.85,8.51,8.83,1249558,0
2014-03-31,8.88,8.97,8.75,8.94,1083704,0
2014-04-01,9.18,9.31,8.92,9.04,1401423,0
2014-04-02,9.03,9.25,9.0201,9.18,1096343,0
2014-04-03,9.19,9.25,8.99,9.03,1030733,0
2014-04-04,9.08,9.09,8.8,8.86,1183347,0
2014-04-07,8.9,8.98,8.61,8.75,1087334,0
2014-04-08,8.71,8.97,8.7,8.93,997058,0
2014-04-09,8.98,9,8.67,8.86,960585,0
2014-04-10,8.85,8.99,8.68,8.73,993150,0
2014-04-11,8.61,8.83,8.57,8.7,1034090,0
2014-04-14,8.8,8.94,8.67,8.86,1055874,0
2014-04-15,8.87,9.08,8.75,9.05,1137769,0
2014-04-16,9.07,9.17,8.98,9.14,890789,0
2014-04-17,9.08,9.19,9,9.18,1204352,0
2014-04-21,9.23,9.4,9.2,9.38,1138413,0
2014-04-22,9.35,9.38,8.93,9.02,1955800,0
2014-04-23,9.03,9.12,9,9.1,1041641,0
2014-04-24,9.17,9.17,9.01,9.09,828103,0
2014-04-25,9.06,9.09,8.76,8.93,1153874,0
2014-04-28,8.96,9,8.59,8.79,1696055,0
2014-04-29,8.84,8.98,8.75,8.91,863255,0
2014-04-30,8.91,8.96,8.71,8.85,853677,0
2014-05-01,8.85,9.07,8.76,8.92,889716,0
2014-05-02,8.91,9.37,8.9,9.3,2142819,0
2014-05-05,9.28,9.42,9.15,9.19,1138649,0
2014-05-06,9.2,9.47,9.1,9.29,1891735,0
2014-05-07,9.23,9.35,8.75,9.03,1895630,0
2014-05-08,9,9.12,8.77,8.82,1486053,0
2014-05-09,9.18,10.23,9.09,9.86,6239073,0
2014-05-12,9.96,10.14,9.75,9.96,1751810,0
2014-05-13,9.96,10.52,9.9,10.45,2455729,0
2014-05-14,10.65,10.69,9.99,10.03,1801546,0
2014-05-15,9.99,10.05,9.64,9.89,1941235,0
2014-05-16,9.85,9.89,9.59,9.82,1176341,0
2014-05-19,9.81,9.82,9.62,9.79,877618,0
2014-05-20,9.76,9.79,9.39,9.49,1277899,0
2014-05-21,9.5,9.61,9.3,9.56,1031778,0
2014-05-22,9.64,9.83,9.45,9.6,989661,0
2014-05-23,9.61,10.13,9.61,10,1483870,0
2014-05-27,10.06,10.21,10,10.16,1275919,0
2014-05-28,10.23,10.31,9.96,10.27,1223513,0
2014-05-29,10.73,11.21,10.67,11.18,3626869,0
2014-05-30,11.15,11.15,10.84,11.08,2082185,0
2014-06-02,10.88,10.9,10.26,10.5,2212456,0
2014-06-03,10.45,10.49,10.16,10.31,1646481,0
2014-06-04,10.27,10.43,10.21,10.29,865526,0
2014-06-05,10.35,10.8,10.14,10.79,1901252,0
2014-06-06,10.8,10.89,10.61,10.72,1183211,0
2014-06-09,10.73,10.95,10.53,10.77,864384,0
2014-06-10,10.68,10.71,10.48,10.54,925600,0
2014-06-11,10.5,10.75,10.42,10.62,1008403,0
2014-06-12,10.62,10.79,10.56,10.73,1039050,0
2014-06-13,10.77,10.99,10.65,10.98,1554777,0
2014-06-16,10.93,11.17,10.89,11.1,940320,0
2014-06-17,11.13,11.32,10.9,11.25,1472171,0
2014-06-18,11.29,11.33,11.01,11.2,908950,0
2014-06-19,11.2,11.35,11.1,11.27,892666,0
2014-06-20,11.3,11.35,11.123,11.16,1382664,0
2014-06-23,11.1,11.39,11.07,11.27,1104214,0
2014-06-24,11.23,11.32,11.07,11.18,1771922,0
2014-06-25,11.12,11.52,11.09,11.39,1313497,0
2014-06-26,11.42,11.55,11.325,11.4,867082,0
2014-06-27,11.35,11.62,11.35,11.59,1830120,0
2014-06-30,11.52,11.75,11.39,11.72,1130566,0
2014-07-01,11.75,11.791,11.6,11.63,961426,0
2014-07-02,11.64,11.75,11.53,11.57,780400,0
2014-07-03,11.59,11.64,11.42,11.55,472983,0
2014-07-07,11.5,11.5,11.06,11.08,944723,0
2014-07-08,11.05,11.15,10.47,10.74,1747459,0
2014-07-09,10.91,10.93,10.63,10.77,706195,0
2014-07-10,10.61,10.67,10.39,10.61,1365427,0
2014-07-11,10.61,10.73,10.48,10.61,836389,0
2014-07-14,10.74,10.94,10.64,10.9,929193,0
2014-07-15,10.87,10.92,10.36,10.4,1393956,0
2014-07-16,10.48,10.61,10.43,10.59,850355,0
2014-07-17,10.5,10.78,10.25,10.29,842259,0
2014-07-18,10.29,10.5,10.19,10.28,812369,0
2014-07-21,10.23,10.38,10.14,10.37,628522,0
2014-07-22,10.41,10.7,10.38,10.55,715268,0
2014-07-23,10.54,10.6,10.4,10.43,823479,0
2014-07-24,10.49,10.5,10.299,10.4,634887,0
2014-07-25,10.3,10.37,10.11,10.14,1012321,0
2014-07-28,10.12,10.2,9.86,10.15,847018,0
2014-07-29,10.15,10.34,10.03,10.15,718890,0
2014-07-30,10.2,10.34,10.05,10.2,703793,0
2014-07-31,10.11,10.16,9.86,9.96,995388,0
2014-08-01,9.96,9.98,9.53,9.88,1354054,0
2014-08-04,9.88,9.99,9.65,9.96,849835,0
2014-08-05,9.93,9.99,9.57,9.64,1072475,0
2014-08-06,9.59,10.045,9.59,9.8,870531,0
2014-08-07,9.88,9.95,9.63,9.83,1035345,0
2014-08-08,9.93,9.98,9.1,9.7,2185921,0
2014-08-11,9.73,9.73,9.45,9.47,1084749,0
2014-08-12,9.4,9.45,9.1,9.37,1278400,0
2014-08-13,9.42,9.65,9.41,9.51,787848,0
2014-08-14,9.57,9.685,9.42,9.44,688074,0
2014-08-15,9.53,9.56,9.36,9.47,615590,0
2014-08-18,9.5,9.63,9.43,9.62,580202,0
2014-08-19,9.67,10.04,9.66,9.89,1258116,0
2014-08-20,9.85,10.01,9.76,9.87,785183,0
2014-08-21,9.85,9.97,9.73,9.92,827103,0
2014-08-22,9.98,10,9.71,9.75,815935,0
2014-08-25,9.77,9.97,9.77,9.85,788088,0
2014-08-26,9.84,10.18,9.83,10.18,1089830,0
2014-08-27,10.16,10.2,10.02,10.06,545592,0
2014-08-28,10.05,10.05,9.81,9.9,739099,0
2014-08-29,9.89,10,9.89,9.97,452886,0
2014-09-02,9.97,9.99,9.7,9.87,612285,0
2014-09-03,9.87,9.96,9.68,9.69,529664,0
2014-09-04,9.69,9.78,9.42,9.46,897395,0
2014-09-05,9.4,9.6,9.4,9.5,539159,0
2014-09-08,9.45,9.49,9.261,9.29,778454,0
2014-09-09,9.29,9.29,9.02,9.11,1297356,0
2014-09-10,9.11,9.13,8.9,8.97,1318948,0
2014-09-11,8.99,9.18,8.91,9.16,845441,0
2014-09-12,9.12,9.16,8.9,8.99,1045868,0
2014-09-15,8.96,8.982,8.655,8.77,1078344,0
2014-09-16,8.77,9.1,8.76,8.94,1094165,0
2014-09-17,8.93,9.45,8.93,9.16,1938967,0
2014-09-18,9.17,9.23,8.83,8.84,1009417,0
2014-09-19,8.86,9.04,8.75,8.81,1564452,0
2014-09-22,8.77,8.79,8.32,8.33,1660672,0
2014-09-23,8.33,8.55,8.25,8.4,1268121,0
2014-09-24,8.42,8.875,8.325,8.81,1288000,0
2014-09-25,8.81,8.82,8.41,8.5,1153327,0
2014-09-26,8.5,8.7,8.42,8.66,811736,0
2014-09-29,8.52,8.7,8.25,8.39,1635965,0
2014-09-30,8.37,8.44,7.8,7.8,2366799,0
2014-10-01,7.51,7.57,7.16,7.43,3712698,0
2014-10-02,7.35,7.5,7.05,7.17,2277077,0
2014-10-03,7.26,7.31,7.07,7.14,1101473,0
2014-10-06,7.18,7.27,6.83,6.96,1545948,0
2014-10-07,6.96,6.99,6.35,6.35,2824047,0
2014-10-08,6.4,6.43,5.98,6.28,3560258,0
2014-10-09,6.23,6.26,5.81,5.83,1946875,0
2014-10-10,5.8,6.38,5.71,5.96,3277501,0
2014-10-13,5.99,6.22,5.65,5.75,1973750,0
2014-10-14,5.83,6.295,5.63,5.99,2224988,0
2014-10-15,5.99,6.73,5.82,6.72,3210627,0
2014-10-16,6.55,7.48,6.49,7.15,3567969,0
2014-10-17,7.39,7.47,6.3,6.35,2588389,0
2014-10-20,6.55,6.57,6.3,6.37,1527247,0
2014-10-21,6.41,6.89,6.41,6.87,2045164,0
2014-10-22,6.89,7.08,6.27,6.35,2292606,0
2014-10-23,6.64,6.85,6.46,6.68,2021024,0
2014-10-24,6.5,6.67,6.07,6.54,2421432,0
2014-10-27,6.41,6.47,6.15,6.35,1321610,0
2014-10-28,6.42,7.25,6.29,7.22,3458848,0
2014-10-29,7.25,7.48,6.9,7,2156289,0
2014-10-30,6.96,7.315,6.66,7.27,1653209,0
2014-10-31,7.35,7.39,7.01,7.31,1745819,0
2014-11-03,7.27,7.44,6.9,6.93,1755527,0
2014-11-04,6.83,6.9,6.47,6.51,1558383,0
2014-11-05,6.66,6.89,6.428,6.69,1372385,0
2014-11-06,6.68,6.71,6.47,6.55,1135922,0
2014-11-07,6.51,6.94,6.43,6.93,1373482,0
2014-11-10,7,7.14,6.58,6.61,1539119,0
2014-11-11,6.58,6.74,6.48,6.65,1125740,0
2014-11-12,6.62,6.87,6.51,6.8,1295702,0
2014-11-13,6.76,6.76,6.37,6.39,1809630,0
2014-11-14,6.37,6.6,6.25,6.45,1227619,0
2014-11-17,6.38,6.42,6.185,6.27,1333017,0
2014-11-18,6.25,6.44,6.21,6.31,933425,0
2014-11-19,6.24,6.39,6.1,6.25,1272447,0
2014-11-20,6.25,6.48,6.2,6.42,1163660,0
2014-11-21,6.5,6.66,6.45,6.6,1312442,0
2014-11-24,6.57,6.6101,6.3,6.425,1002437,0
2014-11-25,6.44,6.59,6.25,6.46,1798194,0
2014-11-26,6.4,6.4,6.15,6.15,960274,0
2014-11-28,6,6.13,5.7,5.74,1799384,0
2014-12-01,5.72,5.9,5.4,5.54,2297650,0
2014-12-02,5.53,5.86,5.4,5.47,1420333,0
2014-12-03,5.5,5.76,5.48,5.58,1085159,0
2014-12-04,5.56,5.58,5.12,5.15,2264553,0
2014-12-05,5.15,5.2799,5.04,5.1,2141535,0
2014-12-08,4.98,5.06,4.69,4.77,3041522,0
2014-12-09,4.75,5.09,4.62,5.06,2018717,0
2014-12-10,5.04,5.0456,4.68,4.78,2388976,0
2014-12-11,4.8,4.92,4.63,4.67,2336311,0
2014-12-12,4.69,4.69,4.5,4.57,2202588,0
2014-12-15,4.6,4.68,4.25,4.3,2361829,0
2014-12-16,4.3,4.61,4.25,4.38,2783368,0
2014-12-17,4.5,4.87,4.5,4.84,2848051,0
2014-12-18,4.96,4.96,4.6,4.69,2638524,0
2014-12-19,4.73,5.24,4.72,5.23,3546870,0
2014-12-22,5.23,5.265,5,5.15,1566241,0
2014-12-23,5.19,5.415,5.17,5.4,1979988,0
2014-12-24,5.36,5.39,5.19,5.25,787290,0
2014-12-26,5.25,5.39,5.11,5.19,1222730,0
2014-12-29,5.18,5.29,5.03,5.12,1327498,0
2014-12-30,5.07,5.16,5.01,5.02,1183153,0
2014-12-31,4.98,5.05,4.88,4.995,1769992,0
2015-01-02,5.03,5.17,4.98,5.12,1247677,0
2015-01-05,5.02,5.07,4.8,4.85,1443754,0
2015-01-06,4.86,4.94,4.5,4.61,1717604,0
2015-01-07,4.66,4.765,4.6,4.67,1066892,0
2015-01-08,4.71,4.89,4.69,4.81,1504150,0
2015-01-09,4.83,4.83,4.57,4.64,1203477,0
2015-01-12,4.61,4.7,4.455,4.53,1063250,0
2015-01-13,4.58,4.73,4.47,4.6,1122636,0
2015-01-14,4.52,4.665,4.39,4.64,1690386,0
2015-01-15,4.69,4.7,4.27,4.31,1634310,0
2015-01-16,4.32,4.46,4.27,4.37,1157217,0
2015-01-20,4.4,4.4,4.182,4.34,1366238,0
2015-01-21,4.36,4.6099,4.34,4.55,1501063,0
2015-01-22,4.55,4.55,4.255,4.38,1691074,0
2015-01-23,4.4166,4.56,4.37,4.4,1149978,0
2015-01-26,4.47,4.47,4.33,4.4,962256,0
2015-01-27,4.37,4.49,4.35,4.41,1098659,0
2015-01-28,4.4,4.4,4.19,4.22,1210986,0
2015-01-29,4.14,4.2699,4.01,4.19,1660646,0
2015-01-30,4.14,4.26,3.99,4.17,1653282,0
2015-02-02,4.21,4.62,4.16,4.6,1486348,0
2015-02-03,4.66,4.85,4.49,4.54,2473374,0
2015-02-04,4.5,4.6309,4.33,4.53,1564171,0
2015-02-05,4.56,4.76,4.54,4.61,1335566,0
2015-02-06,4.67,4.74,4.58,4.69,964807,0
2015-02-09,4.91,5.12,4.69,5.08,2268462,0
2015-02-10,5.09,5.42,5.06,5.14,2357504,0
2015-02-11,5.27,5.38,5.02,5.32,1696010,0
2015-02-12,5.4,5.4,5.2501,5.27,1647138,0
2015-02-13,5.33,5.46,5.26,5.44,1482936,0
2015-02-17,5.41,5.44,5.28,5.35,1096204,0
2015-02-18,5.31,5.35,5.18,5.24,994007,0
2015-02-19,5.14,5.23,4.98,5.175,1332701,0
2015-02-20,5.18,5.22,4.81,4.92,1899459,0
2015-02-23,4.89,5.08,4.81,4.99,1013832,0
2015-02-24,5,5.01,4.9,4.94,906107,0
2015-02-25,4.92,5.26,4.85,5.25,1593237,0
2015-02-26,5.29,5.33,4.94,5.04,2342380,0
2015-02-27,5.65,6.25,5.41,6.01,12646070,0
2015-03-02,5.97,5.99,5.47,5.67,5269900,0
2015-03-03,5.75,5.84,5.46,5.69,2662700,0
2015-03-04,5.67,5.7,5.48,5.63,1909400,0
2015-03-05,5.82,5.83,5.53,5.54,1281300,0
2015-03-06,5.5,5.62,5.43,5.47,1343800,0
2015-03-09,5.6,5.6,5.3,5.35,1283900,0
2015-03-10,5.25,5.31,5.12,5.18,1400800,0
2015-03-11,5.18,5.3,5.12,5.16,1255000,0
2015-03-12,5.18,5.22,4.99,5.11,1022500,0
2015-03-13,5.14,5.17,5.02,5.13,987800,0
2015-03-16,5.12,5.13,4.85,5.04,1378900,0
2015-03-17,4.99,5.08,4.92,5.02,1104500,0
2015-03-18,4.99,5.31,4.91,5.27,1571900,0
2015-03-19,5.17,5.21,5.04,5.13,1079900,0
2015-03-20,5.2,5.33,5.1,5.17,1595800,0
2015-03-23,5.15,5.29,5.09,5.1,1154900,0
2015-03-24,5.14,5.36,5.07,5.34,1013700,0
2015-03-25,5.36,5.55,5.32,5.41,1328200,0
2015-03-26,5.5,5.64,5.35,5.58,1337900,0
2015-03-27,5.59,5.62,5.13,5.27,1857800,0
2015-03-30,5.35,5.39,5.06,5.18,1138800,0
2015-03-31,5.35,5.44,5.13,5.335,1321979,0
2015-04-01,5.33,5.58,5.33,5.49,1364700,0
2015-04-02,5.38,5.58,5.35,5.45,1198200,0
2015-04-06,5.4,5.69,5.37,5.66,1429100,0
2015-04-07,5.6226,6.06,5.6226,5.71,2009722,0
2015-04-08,5.72,5.85,5.55,5.55,1375500,0
2015-04-09,5.6,5.69,5.465,5.59,797705,0
2015-04-10,5.6,6,5.6,5.97,1940700,0
2015-04-13,6.25,6.26,5.96,6,2145500,0
2015-04-14,6.19,6.63,6.16,6.55,2912600,0
2015-04-15,6.62,7.06,6.58,6.99,3154077,0
2015-04-16,7,7.36,6.91,7.165,2777932,0
2015-04-17,7.16,7.16,6.91,7.05,2017300,0
2015-04-20,7.2,7.57,7,7.44,2235952,0
2015-04-21,7.44,7.53,7,7.13,2248682,0
2015-04-22,7.26,7.41,7.13,7.16,1823186,0
2015-04-23,7.33,7.69,7.2,7.65,2163500,0
2015-04-24,7.72,8.15,7.59,8.07,3258704,0
2015-04-27,8.35,8.5,8.05,8.26,4086200,0
2015-04-28,8.26,8.94,8.2,8.71,3610585,0
2015-04-29,8.72,9.68,8.72,8.98,7136600,0
2015-04-30,9,9.89,8.53,9.87,4604400,0
2015-05-01,9.86,10.35,9.66,10.27,4731800,0
2015-05-04,10.3,10.48,9.16,9.53,5437300,0
2015-05-05,9.96,10.1,9.4,9.56,3489800,0
2015-05-06,9.6,9.689,8.84,8.93,3448540,0
2015-05-07,8.61,8.82,8.27,8.59,3659256,0
2015-05-08,8.6,9.24,8.1,8.82,3589100,0
2015-05-11,9.01,9.04,8.46,8.84,2654700,0
2015-05-12,7.95,8.77,7.67,8.66,3213922,0
2015-05-13,8.69,8.845,8.4,8.63,1968417,0
2015-05-14,8.67,8.84,8.48,8.5,1805300,0
2015-05-15,8.47,8.47,8.07,8.33,1946044,0
2015-05-18,8.29,8.29,7.95,8.12,2198345,0
2015-05-19,8.12,8.12,7.57,7.59,2593513,0
2015-05-20,7.58,7.68,7.32,7.51,1848400,0
2015-05-21,7.59,8.04,7.49,7.96,1816000,0
2015-05-22,7.81,7.9,7.45,7.62,1534400,0
2015-05-26,7.54,7.62,7.3,7.4,1447745,0
2015-05-27,7.39,7.47,7.23,7.36,1218600,0
2015-05-28,7.26,7.55,7.215,7.4,1229116,0
2015-05-29,7.38,7.6,7.34,7.49,1684500,0
2015-06-01,7.49,7.5,7.215,7.27,998143,0
2015-06-02,7.28,7.73,7.28,7.57,1283686,0
2015-06-03,7.54,7.83,7.49,7.59,1637900,0
2015-06-04,7.57,7.6,7.31,7.39,902300,0
2015-06-05,7.36,7.7,7.28,7.63,1028200,0
2015-06-08,7.56,7.8,7.49,7.63,1154400,0
2015-06-09,7.7,7.82,7.58,7.59,878723,0
2015-06-10,7.69,8.09,7.6,8,1989106,0
2015-06-11,8.05,8.1,7.6,7.64,1306035,0
2015-06-12,7.58,7.67,7.53,7.62,750800,0
2015-06-15,7.55,7.69,7.42,7.56,944400,0
2015-06-16,7.54,7.69,7.5,7.68,767000,0
2015-06-17,7.72,7.93,7.66,7.76,882500,0
2015-06-18,7.77,7.9,7.58,7.66,1307600,0
2015-06-19,7.63,7.73,7.38,7.42,2884900,0
2015-06-22,7.47,7.63,7.38,7.39,966600,0
2015-06-23,7.36,7.36,6.86,6.98,2646886,0
2015-06-24,6.99,7.02,6.81,6.83,1316900,0
2015-06-25,6.86,6.86,6.42,6.5,1883500,0
2015-06-26,6.46,6.53,6.15,6.21,2498000,0
2015-06-29,6.06,6.22,5.8,5.8,1788700,0
2015-06-30,5.9,6,5.6,5.62,1416095,0
2015-07-01,5.68,5.75,5.37,5.4,1621300,0
2015-07-02,5.41,5.52,5.33,5.37,1002900,0
2015-07-06,5.3,5.3,5.15,5.23,1439900,0
2015-07-07,5.21,5.79,5.02,5.78,2705600,0
2015-07-08,5.7,5.85,5.37,5.56,1825800,0
2015-07-09,5.75,6.89,5.74,6.3,4759500,0
2015-07-10,6.37,6.46,6.08,6.18,1850700,0
2015-07-13,6.2,6.28,5.84,6.16,1667100,0
2015-07-14,6.16,6.94,6.04,6.78,2487765,0
2015-07-15,6.75,6.88,6.34,6.38,1480961,0
2015-07-16,6.43,6.54,6.05,6.05,1449800,0
2015-07-17,6.06,6.14,5.8,5.91,1204700,0
2015-07-20,5.89,5.89,5.56,5.59,1226900,0
2015-07-21,5.59,6.16,5.59,6.05,2057700,0
2015-07-22,6.02,6.04,5.53,5.63,1836400,0
2015-07-23,5.72,5.93,5.57,5.78,1269500,0
2015-07-24,5.78,5.85,5.55,5.63,1220600,0
2015-07-27,5.55,5.76,5.42,5.44,1434800,0
2015-07-28,5.48,5.99,5.38,5.91,1977100,0
2015-07-29,5.82,6.12,5.66,6.03,1794600,0
2015-07-30,5.97,6.13,5.72,5.85,1388400,0
2015-07-31,5.8,5.85,5.64,5.76,1210800,0
2015-08-03,5.73,5.97,5.46,5.77,1642509,0
2015-08-04,5.77,6.07,5.57,5.7,945000,0
2015-08-05,5.8,5.97,5.55,5.68,1421900,0
2015-08-06,5.4,5.45,4.76,5.03,3690135,0
2015-08-07,5.04,5.31,4.82,4.86,2190300,0
2015-08-10,4.85,5.29,4.77,5.25,1458400,0
2015-08-11,5.1,5.25,4.95,5.11,1366095,0
2015-08-12,5.07,5.45,5.03,5.36,1703700,0
2015-08-13,5.22,5.33,5,5.04,1638900,0
2015-08-14,5,5.07,4.91,4.94,930700,0
2015-08-17,4.9,5.03,4.7,4.72,1536800,0
2015-08-18,4.71,4.75,4.51,4.57,1325600,0
2015-08-19,4.52,4.57,4.16,4.26,2218800,0
2015-08-20,4.22,4.3,4.11,4.17,1393600,0
2015-08-21,4.1,4.27,4.02,4.02,1936900,0
2015-08-24,3.83,4.28,3.73,4.01,2174401,0
2015-08-25,4.27,4.44,4.07,4.13,1551000,0
2015-08-26,4.23,4.43,4.07,4.43,1545700,0
2015-08-27,4.52,4.95,4.48,4.9,1927900,0
2015-08-28,4.88,5.37,4.8,5.17,1533000,0
2015-08-31,5.07,5.38,4.97,5.32,1356000,0
2015-09-01,5.27,5.28,4.76,4.9,1209900,0
2015-09-02,4.96,5.16,4.77,5.05,704700,0
2015-09-03,5.02,5.41,5.01,5.27,1337200,0
2015-09-04,5.34,5.35,5.03,5.05,841500,0
2015-09-08,5.1,5.25,4.96,5.03,1248700,0
2015-09-09,5.03,5.2,4.78,4.78,1244000,0
2015-09-10,4.76,4.84,4.623,4.75,756110,0
2015-09-11,4.65,4.69,3.94,4.07,3190300,0
2015-09-14,4.14,4.18,4,4.07,1112600,0
2015-09-15,4.11,4.35,4.1,4.34,1086300,0
2015-09-16,4.39,4.85,4.36,4.84,1754500,0
2015-09-17,4.89,5.19,4.78,4.97,1900686,0
2015-09-18,4.89,5.08,4.73,5,4078700,0
2015-09-21,5.1,5.32,5.01,5.28,2054900,0
2015-09-22,5.15,5.34,5.05,5.34,853300,0
2015-09-23,5.38,5.38,4.91,4.99,873094,0
2015-09-24,4.95,5.12,4.76,5.03,997556,0
2015-09-25,5.1,5.18,4.79,4.82,877500,0
2015-09-28,4.74,4.775,4.29,4.3,1288419,0
2015-09-29,4.27,4.53,4.25,4.26,911100,0
2015-09-30,4.3,4.64,4.27,4.5,1154400,0
2015-10-01,4.49,5,4.36,4.62,1530000,0
2015-10-02,4.5,4.95,4.5,4.92,1011300,0
2015-10-05,5,5.37,4.93,5.37,1719305,0
2015-10-06,5.33,6.05,5.25,6.01,1816700,0
2015-10-07,6.12,6.35,5.72,5.9,1879518,0
2015-10-08,5.9,6.44,5.84,6.35,1709100,0
2015-10-09,6.28,6.33,5.6,5.78,1787600,0
2015-10-12,5.71,5.71,5.32,5.59,1099619,0
2015-10-13,5.49,5.65,5.03,5.11,1107100,0
2015-10-14,4.96,5.26,4.96,5.21,740300,0
2015-10-15,5.25,5.55,5.05,5.54,1185900,0
2015-10-16,5.56,5.89,5.52,5.83,1073000,0
2015-10-19,5.85,5.85,5.23,5.48,1190965,0
2015-10-20,5.29,5.89,5.29,5.82,1041700,0
2015-10-21,5.73,5.73,5.3,5.3,1059600,0
2015-10-22,5.35,5.47,5.04,5.22,759200,0
2015-10-23,5.25,5.42,5.15,5.29,819800,0
2015-10-26,5.23,5.57,5.16,5.35,614200,0
2015-10-27,5.21,5.38,5.04,5.09,1114400,0
2015-10-28,5.09,5.56,5.09,5.47,1341400,0
2015-10-29,5.41,5.74,5.35,5.39,1013900,0
2015-10-30,5.43,5.73,5.35,5.65,990100,0
2015-11-02,5.45,5.88,5.45,5.79,921223,0
2015-11-03,5.89,6.18,5.8,6.02,1400800,0
2015-11-04,6.05,6.2,5.63,5.76,1458085,0
2015-11-05,5.76,5.78,5.4,5.58,1254500,0
2015-11-06,5.51,5.51,5.1,5.22,2322000,0
2015-11-09,5.1,5.455,5.1,5.41,1102274,0
2015-11-10,5.31,5.66,5.29,5.55,910500,0
2015-11-11,5.54,5.6,5.06,5.08,1456100,0
2015-11-12,4.89,5.24,4.57,4.95,1727300,0
2015-11-13,4.94,5,4.7,4.87,1098000,0
2015-11-16,4.66,5.1,4.66,5.02,1108000,0
2015-11-17,4.98,5.01,4.76,4.83,798100,0
2015-11-18,4.85,5.03,4.71,4.99,1189500,0
2015-11-19,4.89,5,4.81,4.87,801300,0
2015-11-20,4.87,4.94,4.74,4.76,824500,0
2015-11-23,4.74,4.85,4.58,4.76,965200,0
2015-11-24,4.76,5.05,4.74,4.91,1346300,0
2015-11-25,4.85,4.98,4.71,4.76,1290700,0
2015-11-27,4.75,4.89,4.64,4.71,761800,0
2015-11-30,4.72,4.88,4.62,4.71,994600,0
2015-12-01,4.72,4.76,4.6,4.7,783048,0
2015-12-02,4.54,4.64,4.35,4.44,1816418,0
2015-12-03,4.49,4.67,4.4,4.5,1630637,0
2015-12-04,4.43,4.49,4.15,4.19,1844900,0
2015-12-07,4.14,4.16,3.71,3.83,2666500,0
2015-12-08,3.85,3.9199,3.73,3.775,1550465,0
2015-12-09,3.79,4.08,3.65,3.9,2719600,0
2015-12-10,3.87,3.94,3.81,3.85,1393600,0
2015-12-11,3.8,3.83,3.65,3.69,1281500,0
2015-12-14,3.69,3.84,3.54,3.6,1547632,0
2015-12-15,3.63,3.75,3.6,3.69,1654500,0
2015-12-16,3.7,3.89,3.51,3.58,3170500,0
2015-12-17,3.57,3.65,3.46,3.58,1719500,0
2015-12-18,3.65,3.65,3.41,3.49,6600200,0
2015-12-21,3.53,3.55,3.21,3.29,3811400,0
2015-12-22,3.32,3.58,3.21,3.55,1820024,0
2015-12-23,3.65,3.95,3.58,3.91,2040100,0
2015-12-24,3.92,3.95,3.77,3.8,777393,0
2015-12-28,3.75,3.795,3.65,3.72,1242617,0
2015-12-29,3.8,3.8158,3.57,3.67,1078919,0
2015-12-30,3.59,3.7566,3.54,3.57,752296,0
2015-12-31,3.51,3.69,3.51,3.6,1091567,0
2016-01-04,3.58,3.67,3.36,3.5,1215706,0
2016-01-05,3.63,3.8005,3.56,3.63,1852777,0
2016-01-06,3.53,3.58,3.37,3.45,1409958,0
2016-01-07,3.33,3.5299,3.3,3.34,1216115,0
2016-01-08,3.36,3.51,3.36,3.375,1276870,0
2016-01-11,3.37,3.43,3.11,3.21,1569478,0
2016-01-12,3.35,3.35,2.8,2.97,2150713,0
2016-01-13,3.05,3.19,2.875,2.9,1247094,0
2016-01-14,2.93,2.96,2.66,2.79,2934404,0
2016-01-15,2.56,2.75,2.56,2.63,2494072,0
2016-01-19,2.63,2.65,2.32,2.41,1914400,0
2016-01-20,2.28,2.51,2.15,2.49,2035467,0
2016-01-21,2.49,2.745,2.48,2.59,1364789,0
2016-01-22,2.73,2.87,2.62,2.8,1565910,0
2016-01-25,2.75,2.7744,2.5,2.51,1121946,0
2016-01-26,2.58,2.65,2.46,2.59,817464,0
2016-01-27,2.54,2.6,2.41,2.46,1132159,0
2016-01-28,2.61,2.65,2.44,2.55,1235473,0
2016-01-29,2.61,2.685,2.55,2.68,1027698,0
2016-02-01,2.59,2.59,2.46,2.51,892482,0
2016-02-02,2.45,2.53,2.38,2.4,743976,0
2016-02-03,2.44,2.5,2.2525,2.5,1005596,0
2016-02-04,2.51,2.66,2.4,2.5,1191234,0
2016-02-05,2.51,2.54,2.415,2.42,841450,0
2016-02-08,2.4,2.4,2.22,2.28,1312820,0
2016-02-09,2.25,2.3162,2.15,2.25,926921,0
2016-02-10,2.3,2.45,2.17,2.28,1061233,0
2016-02-11,2.21,2.34,2.16,2.31,839403,0
2016-02-12,2.44,2.51,2.3235,2.5,1150667,0
2016-02-16,2.55,2.59,2.25,2.36,1186162,0
2016-02-17,2.43,2.55,2.4101,2.52,1246059,0
2016-02-18,2.52,2.75,2.35,2.57,2968197,0
2016-02-19,2.52,2.5599,2.33,2.42,1205411,0
2016-02-22,2.48,2.6,2.45,2.54,1053788,0
2016-02-23,2.53,2.55,2.4,2.42,931639,0
2016-02-24,2.36,2.53,2.34,2.51,949009,0
2016-02-25,2.48,2.5,2.37,2.44,767966,0
2016-02-26,2.51,2.57,2.41,2.48,1131003,0
2016-02-29,2.51,2.88,2.492,2.88,2642105,0
2016-03-01,2.97,2.98,2.67,2.77,1621090,0
2016-03-02,2.85,3.11,2.79,3.03,2009036,0
2016-03-03,3.1,3.5,3.04,3.45,2844059,0
2016-03-04,3.71,3.76,2.85,3.24,6277244,0
2016-03-07,3.23,3.25,3.115,3.16,1864182,0
2016-03-08,3.1,3.14,2.91,3.02,2070521,0
2016-03-09,3.1,3.55,3.062,3.42,3017752,0
2016-03-10,3.4,3.42,3.03,3.16,1973285,0
2016-03-11,3.26,3.38,3.19,3.24,1203365,0
2016-03-14,3.18,3.24,2.95,3.08,2762019,0
2016-03-15,3,3.01,2.7701,2.96,1626866,0
2016-03-16,2.89,2.98,2.87,2.96,1187450,0
2016-03-17,2.86,3.08,2.86,3.02,1864343,0
2016-03-18,3.16,3.16,3,3.07,3864835,0
2016-03-21,3.08,3.22,3.08,3.18,1440764,0
2016-03-22,3.14,3.2,3.08,3.11,995699,0
2016-03-23,3.05,3.11,2.91,2.91,1514243,0
2016-03-24,2.88,3,2.83,2.96,1036745,0
2016-03-28,2.99,3.02,2.88,2.93,752964,0
2016-03-29,2.85,3.05,2.8,2.96,1106327,0
2016-03-30,2.98,3.06,2.9,2.95,966959,0
2016-03-31,2.93,3.04,2.92,2.93,1080001,0
2016-04-01,2.9,2.94,2.8399,2.88,936642,0
2016-04-04,2.87,2.99,2.84,2.94,1340189,0
2016-04-05,2.94,2.96,2.78,2.81,1362212,0
2016-04-06,2.87,2.94,2.78,2.88,1513988,0
2016-04-07,2.86,2.94,2.815,2.83,1286117,0
2016-04-08,2.89,2.99,2.87,2.91,1299905,0
2016-04-11,2.96,2.96,2.86,2.88,2296127,0
2016-04-12,2.9,3.17,2.9,3.09,2654109,0
2016-04-13,3.1,3.24,3.03,3.12,1695891,0
2016-04-14,3.12,3.23,3.04,3.08,1536661,0
2016-04-15,3.04,3.1,3,3.01,1042764,0
2016-04-18,2.99,3.13,2.945,3.12,1088465,0
2016-04-19,3.16,3.475,3.16,3.4,2197837,0
2016-04-20,3.28,3.2999,3.0101,3.06,2881364,0
2016-04-21,3.06,3.0799,2.98,3.005,1567873,0
2016-04-22,2.99,3.03,2.95,2.95,1313369,0
2016-04-25,2.97,3.01,2.9,2.93,1156562,0
2016-04-26,2.94,2.965,2.83,2.86,1235685,0
2016-04-27,2.9,3.02,2.87,2.89,1675662,0
2016-04-28,2.9,3.01,2.884,2.89,1698269,0
2016-04-29,2.94,2.98,2.84,2.86,1382000,0
2016-05-02,2.96,2.96,2.83,2.84,1351540,0
2016-05-03,2.83,2.84,2.7666,2.78,1397261,0
2016-05-04,2.81,2.84,2.71,2.78,1513082,0
2016-05-05,2.85,2.87,2.65,2.755,1361231,0
2016-05-06,2.83,3.15,2.78,3.15,5083437,0
2016-05-09,3.27,3.29,3.04,3.16,2974833,0
2016-05-10,3.21,3.29,3.07,3.25,2247491,0
2016-05-11,3.22,3.32,3.15,3.23,1483657,0
2016-05-12,3.26,3.3,3.08,3.125,1641743,0
2016-05-13,3.12,3.225,3.0875,3.11,1134641,0
2016-05-16,3.15,3.23,3.1,3.2,1077548,0
2016-05-17,3.2,3.23,3,3.07,2480159,0
2016-05-18,3.05,3.11,2.96,2.99,1352934,0
2016-05-19,2.98,3.05,2.89,2.97,1019036,0
2016-05-20,2.99,3.09,2.94,2.96,1102345,0
2016-05-23,2.96,3.15,2.9481,3.08,1727090,0
2016-05-24,3.11,3.16,3.01,3.09,1852474,0
2016-05-25,3.11,3.18,3.09,3.14,1277895,0
2016-05-26,3.19,3.22,3.08,3.13,1364982,0
2016-05-27,3.1,3.18,3.08,3.14,1090724,0
2016-05-31,3.15,3.33,3.15,3.25,2076028,0
2016-06-01,3.21,3.36,3.18,3.35,1580160,0
2016-06-02,3.37,3.67,3.355,3.61,2604746,0
2016-06-03,3.63,3.7,3.51,3.55,1328394,0
2016-06-06,3.56,3.75,3.56,3.75,1847073,0
2016-06-07,3.76,3.97,3.74,3.86,2497277,0
2016-06-08,3.91,3.97,3.78,3.81,1484112,0
2016-06-09,3.76,3.77,3.62,3.64,1708419,0
2016-06-10,3.56,3.6,3.4701,3.48,1239013,0
2016-06-13,3.42,3.45,3.28,3.29,1522050,0
2016-06-14,3.26,3.37,3.22,3.29,1654078,0
2016-06-15,3.27,3.44,3.26,3.35,1184852,0
2016-06-16,3.3,3.41,3.22,3.41,1280287,0
2016-06-17,3.43,3.45,3.3,3.33,1713491,0
2016-06-20,3.38,3.45,3.35,3.39,1094318,0
2016-06-21,3.39,3.41,3.32,3.38,644403,0
2016-06-22,3.45,3.48,3.315,3.36,1208571,0
2016-06-23,3.38,3.44,3.33,3.35,729789,0
2016-06-24,3.19,3.26,3.08,3.26,3237333,0
2016-06-27,3.22,3.23,3.02,3.07,1748591,0
2016-06-28,3.21,3.44,3.19,3.43,1973618,0
2016-06-29,3.47,3.48,3.34,3.42,1418635,0
2016-06-30,3.42,3.49,3.35,3.47,1002682,0
2016-07-01,3.48,3.6099,3.48,3.54,1147448,0
2016-07-05,3.49,3.53,3.35,3.38,796925,0
2016-07-06,3.37,3.44,3.29,3.39,766510,0
2016-07-07,3.39,3.47,3.33,3.36,768721,0
2016-07-08,3.4,3.46,3.34,3.41,1077895,0
2016-07-11,3.45,3.49,3.42,3.44,646315,0
2016-07-12,3.49,3.58,3.47,3.57,1075481,0
2016-07-13,3.58,3.65,3.5,3.58,1140820,0
2016-07-14,3.61,3.6325,3.54,3.55,604465,0
2016-07-15,3.57,3.6,3.4,3.46,1558289,0
2016-07-18,3.42,3.47,3.31,3.39,1768274,0
2016-07-19,3.36,3.4,3.22,3.23,2061818,0
2016-07-20,3.22,3.22,3.08,3.17,1810035,0
2016-07-21,3.16,3.24,3.14,3.16,1285552,0
2016-07-22,3.15,3.18,3.08,3.12,1221385,0
2016-07-25,3.11,3.16,3.08,3.09,1001237,0
2016-07-26,3.08,3.16,3.06,3.11,1026697,0
2016-07-27,3.13,3.19,3.03,3.1,1631023,0
2016-07-28,3.08,3.09,3,3.02,1401233,0
2016-07-29,3.02,3.05,2.92,2.99,1724991,0
2016-08-01,2.99,3.0497,2.85,2.87,1984224,0
2016-08-02,2.87,2.92,2.72,2.76,1875310,0
2016-08-03,2.77,2.87,2.7,2.81,1341352,0
2016-08-04,2.85,2.86,2.75,2.78,1206216,0
2016-08-05,2.78,2.82,2.72,2.81,1157942,0
2016-08-08,2.85,2.92,2.84,2.86,1667391,0
2016-08-09,2.86,2.945,2.8,2.91,2433458,0
2016-08-10,3.35,3.599,3.16,3.36,14806895,0
2016-08-11,3.44,3.47,3.38,3.4,3308670,0
2016-08-12,3.44,3.535,3.37,3.45,2844483,0
2016-08-15,3.48,3.63,3.48,3.52,2617728,0
2016-08-16,3.61,3.915,3.5799,3.83,5061283,0
2016-08-17,3.92,4.13,3.83,4.07,6096932,0
2016-08-18,4.15,4.49,4.13,4.35,5757049,0
2016-08-19,4.45,4.5,3.98,4.21,5551634,0
2016-08-22,4.2,4.3,3.85,4.28,3302250,0
2016-08-23,4.26,4.4,4.25,4.36,1674207,0
2016-08-24,4.3,4.35,4.1762,4.21,2521194,0
2016-08-25,4.22,4.43,4.14,4.34,2576398,0
2016-08-26,4.38,4.38,4.26,4.36,2647061,0
2016-08-29,4.31,4.46,4.29,4.4,2216055,0
2016-08-30,4.45,4.66,4.43,4.61,2644328,0
2016-08-31,4.62,4.63,4.26,4.37,3574350,0
2016-09-01,4.75,4.8,4.55,4.61,4881006,0
2016-09-02,4.69,4.725,4.43,4.57,3009319,0
2016-09-06,4.64,4.73,4.58,4.64,2721033,0
2016-09-07,4.61,4.7,4.605,4.68,1932815,0
2016-09-08,4.65,4.67,4.53,4.635,2041075,0
2016-09-09,4.6,4.63,4.457,4.48,2594313,0
2016-09-12,4.35,4.54,4.2,4.52,4547812,0
2016-09-13,4.44,4.485,4.25,4.4,2387036,0
2016-09-14,4.37,4.49,4.28,4.32,1683578,0
2016-09-15,4.32,4.51,4.32,4.41,1709307,0
2016-09-16,4.36,4.45,4.3,4.36,4292492,0
2016-09-19,4.41,4.41,4.12,4.28,2511857,0
2016-09-20,4.24,4.32,4.11,4.18,1573214,0
2016-09-21,4.2,4.4,4.18,4.37,1869354,0
2016-09-22,4.41,4.5,4.4,4.42,1523966,0
2016-09-23,4.38,4.44,4.24,4.3,1542497,0
2016-09-26,4.33,4.5,4.29,4.4,2195019,0
2016-09-27,4.32,4.37,4.25,4.35,1334040,0
2016-09-28,4.36,4.58,4.3,4.52,2057310,0
2016-09-29,4.52,4.59,4.33,4.415,1849266,0
2016-09-30,4.43,4.5,4.35,4.47,1547080,0
2016-10-03,4.47,4.54,4.38,4.51,1299169,0
2016-10-04,4.53,4.57,4.42,4.49,1528304,0
2016-10-05,4.52,4.58,4.47,4.49,1205440,0
2016-10-06,4.48,4.62,4.46,4.51,1506216,0
2016-10-07,4.52,4.57,4.44,4.5,1302167,0
2016-10-10,4.52,4.62,4.48,4.51,1650020,0
2016-10-11,4.5,4.528,4.32,4.39,1633127,0
2016-10-12,4.39,4.4271,4.3,4.35,978509,0
2016-10-13,4.34,4.34,4.2,4.29,1315274,0
2016-10-14,4.28,4.33,4.22,4.28,1137609,0
2016-10-17,4.28,4.3125,4.205,4.23,957327,0
2016-10-18,4.28,4.335,4.22,4.23,1026826,0
2016-10-19,4.26,4.37,4.22,4.32,1160997,0
2016-10-20,4.3,4.35,4.22,4.29,657793,0
2016-10-21,4.25,4.41,4.25,4.35,760244,0
2016-10-24,4.36,4.44,4.295,4.36,851011,0
2016-10-25,4.31,4.4,4.26,4.29,1020656,0
2016-10-26,4.25,4.36,4.21,4.26,1651290,0
2016-10-27,4.3,4.34,4.16,4.2,1158557,0
2016-10-28,4.22,4.23,4.07,4.1,1226521,0
2016-10-31,4.12,4.15,4.02,4.11,1568828,0
2016-11-01,4.11,4.17,3.98,4.1,1628604,0
2016-11-02,4.04,4.12,3.995,4.1,1676069,0
2016-11-03,4.13,4.23,4.04,4.15,1860812,0
2016-11-04,3.7,3.82,3.36,3.42,6206304,0
2016-11-07,3.58,3.59,3.37,3.55,3452222,0
2016-11-08,3.51,3.72,3.51,3.61,1720829,0
2016-11-09,3.36,3.85,3.34,3.76,2390567,0
2016-11-10,3.8,3.85,3.55,3.62,2651089,0
2016-11-11,3.6,3.66,3.52,3.62,1451157,0
2016-11-14,3.58,3.69,3.55,3.62,1365651,0
2016-11-15,3.63,3.77,3.625,3.67,1761786,0
2016-11-16,3.69,3.83,3.66,3.8,1757978,0
2016-11-17,3.77,3.83,3.68,3.69,1228899,0
2016-11-18,3.7,3.77,3.6325,3.65,1153753,0
2016-11-21,3.67,3.75,3.65,3.72,1540469,0
2016-11-22,3.75,3.78,3.63,3.68,1449232,0
2016-11-23,3.66,3.71,3.63,3.7,885319,0
2016-11-25,3.66,3.74,3.66,3.69,383417,0
2016-11-28,3.7,3.72,3.5,3.51,1655916,0
2016-11-29,3.49,3.53,3.36,3.43,1410830,0
2016-11-30,3.59,3.69,3.55,3.64,1767186,0
2016-12-01,3.7,3.7,3.5,3.55,1433633,0
2016-12-02,3.47,3.6,3.45,3.5,1135943,0
2016-12-05,3.54,3.56,3.45,3.47,1373580,0
2016-12-06,3.57,3.6,3.47,3.53,1818753,0
2016-12-07,3.49,3.56,3.48,3.52,1391557,0
2016-12-08,3.52,3.54,3.45,3.49,1420913,0
2016-12-09,3.49,3.53,3.43,3.45,1478383,0
2016-12-12,3.5,3.54,3.4,3.45,2208828,0
2016-12-13,3.49,3.5,3.23,3.26,2861940,0
2016-12-14,3.26,3.42,3.26,3.31,1946811,0
2016-12-15,3.3,3.39,3.15,3.32,6499192,0
2016-12-16,3.3,3.35,3.2661,3.28,3640900,0
2016-12-19,3.29,3.32,3.25,3.29,1561635,0
2016-12-20,3.28,3.41,3.28,3.36,1464696,0
2016-12-21,3.38,3.44,3.35,3.36,1201334,0
2016-12-22,3.32,3.34,3.01,3.02,3448212,0
2016-12-23,3.1,3.1,2.96,3.06,1729307,0
2016-12-27,3.05,3.12,3.03,3.06,1133083,0
2016-12-28,3.06,3.08,2.98,3.02,1714706,0
2016-12-29,3,3.01,2.96,2.98,1563308,0
2016-12-30,2.96,2.98,2.84,2.86,2498307,0
2017-01-03,2.92,3.1,2.91,3.09,2380292,0
2017-01-04,3.12,3.2899,3.12,3.23,2602169,0
2017-01-05,3.25,3.26,3.13,3.14,1270469,0
2017-01-06,3.12,3.14,3.05,3.055,1038434,0
2017-01-09,3.04,3.06,2.91,2.91,1764259,0
2017-01-10,2.91,2.9354,2.89,2.9,1817967,0
2017-01-11,2.9,2.96,2.87,2.96,2368800,0
2017-01-12,2.97,2.99,2.88,2.94,2115558,0
2017-01-13,2.94,2.96,2.82,2.83,1760265,0
2017-01-17,2.87,2.9,2.71,2.72,1786942,0
2017-01-18,2.72,2.76,2.66,2.73,1171420,0
2017-01-19,2.76,2.79,2.66,2.67,1268685,0
2017-01-20,2.68,2.71,2.64,2.67,997737,0
2017-01-23,2.68,2.7,2.63,2.68,1053033,0
2017-01-24,2.7,2.785,2.67,2.76,1083555,0
2017-01-25,2.79,2.81,2.75,2.8,1556551,0
2017-01-26,2.82,2.88,2.72,2.72,950633,0
2017-01-27,2.71,2.76,2.67,2.69,773951,0
2017-01-30,2.67,2.67,2.5,2.55,2036394,0
2017-01-31,2.54,2.61,2.49,2.59,1426298,0
2017-02-01,2.6,2.62,2.5,2.53,1379706,0
2017-02-02,2.52,2.55,2.38,2.39,2107968,0
2017-02-03,2.41,2.55,2.4,2.53,1382247,0
2017-02-06,2.51,2.57,2.46,2.48,623939,0
2017-02-07,2.53,2.55,2.45,2.485,1068283,0
2017-02-08,2.46,2.52,2.43,2.52,1159704,0
2017-02-09,2.54,2.59,2.52,2.55,887234,0
2017-02-10,2.55,2.59,2.51,2.57,655031,0
2017-02-13,2.56,2.59,2.54,2.55,992378,0
2017-02-14,2.55,2.63,2.53,2.61,753883,0
2017-02-15,2.59,2.605,2.54,2.56,799506,0
2017-02-16,2.55,2.56,2.5,2.51,1011882,0
2017-02-17,2.51,2.5374,2.46,2.49,1018104,0
2017-02-21,2.53,2.6,2.49,2.59,1028003,0
2017-02-22,2.6,2.61,2.5,2.53,1393038,0
2017-02-23,2.54,2.57,2.48,2.56,1137724,0
2017-02-24,2.53,2.54,2.47,2.49,1078384,0
2017-02-27,2.49,2.55,2.46,2.54,695585,0
2017-02-28,2.51,2.5399,2.45,2.45,1448135,0
2017-03-01,3.02,3.12,2.67,2.86,9849708,0
2017-03-02,2.87,2.88,2.6,2.61,2308903,0
2017-03-03,2.61,2.63,2.51,2.53,1833540,0
2017-03-06,2.51,2.74,2.48,2.7,2437300,0
2017-03-07,2.73,2.73,2.54,2.57,2650967,0
2017-03-08,2.65,2.8,2.55,2.59,4184808,0
2017-03-09,2.61,2.62,2.45,2.57,2975255,0
2017-03-10,2.58,2.65,2.56,2.6,1434847,0
2017-03-13,2.59,2.66,2.52,2.59,1511724,0
2017-03-14,2.54,2.54,2.41,2.44,2929054,0
2017-03-15,2.44,2.48,2.4,2.47,1410942,0
2017-03-16,2.48,2.54,2.44,2.51,1324816,0
2017-03-17,2.5,2.52,2.45,2.47,4285824,0
2017-03-20,2.48,2.59,2.45,2.58,1300939,0
2017-03-21,2.58,2.65,2.48,2.49,1035571,0
2017-03-22,2.48,2.495,2.41,2.43,1235610,0
2017-03-23,2.44,2.48,2.4,2.4,1053553,0
2017-03-24,2.43,2.48,2.41,2.42,685218,0
2017-03-27,2.4,2.51,2.38,2.5,1045629,0
2017-03-28,2.49,2.55,2.47,2.54,797045,0
2017-03-29,2.54,2.68,2.51,2.6,1634587,0
2017-03-30,2.61,2.68,2.59,2.61,1273167,0
2017-03-31,2.59,2.63,2.55,2.55,1462875,0
2017-04-03,2.57,2.62,2.52,2.55,1116016,0
2017-04-04,2.54,2.63,2.52,2.55,1111037,0
2017-04-05,2.59,2.65,2.51,2.54,2513081,0
2017-04-06,2.54,2.58,2.5,2.54,742440,0
2017-04-07,2.53,2.56,2.49,2.51,1205464,0
2017-04-10,2.52,2.59,2.51,2.56,636042,0
2017-04-11,2.56,2.6177,2.56,2.58,777564,0
2017-04-12,2.59,2.615,2.52,2.53,493163,0
2017-04-13,2.52,2.56,2.46,2.48,1526913,0
2017-04-17,2.5,2.5,2.41,2.47,1096368,0
2017-04-18,2.46,2.49,2.4,2.48,827053,0
2017-04-19,2.49,2.5,2.4,2.45,1177859,0
2017-04-20,2.44,2.49,2.42,2.475,692968,0
2017-04-21,2.47,2.51,2.46,2.49,835963,0
2017-04-24,2.51,2.52,2.43,2.44,1034671,0
2017-04-25,2.44,2.5,2.435,2.46,697026,0
2017-04-26,2.45,2.53,2.44,2.49,910476,0
2017-04-27,2.48,2.51,2.45,2.48,470300,0
2017-04-28,2.48,2.4958,2.42,2.44,683933,0
2017-05-01,2.44,2.46,2.4,2.45,846037,0
2017-05-02,2.46,2.46,2.41,2.42,772198,0
2017-05-03,2.42,2.43,2.4,2.41,755611,0
2017-05-04,2.4,2.43,2.35,2.36,1621459,0
2017-05-05,2.49,2.72,2.4,2.48,4700890,0
2017-05-08,2.48,2.52,2.42,2.5,1005187,0
2017-05-09,2.52,2.54,2.47,2.5,1345460,0
2017-05-10,2.5,2.62,2.49,2.6,1719234,0
2017-05-11,2.63,2.64,2.55,2.59,919871,0
2017-05-12,2.58,2.62,2.485,2.5,1021861,0
2017-05-15,2.53,2.56,2.46,2.48,1232555,0
2017-05-16,2.48,2.52,2.45,2.5,947055,0
2017-05-17,2.49,2.52,2.45,2.48,1187749,0
2017-05-18,2.46,2.5,2.45,2.48,775777,0
2017-05-19,2.49,2.52,2.47,2.485,714074,0
2017-05-22,2.49,2.5,2.41,2.43,1177466,0
2017-05-23,2.43,2.4501,2.41,2.42,600477,0
2017-05-24,2.42,2.44,2.4,2.41,555278,0
2017-05-25,2.41,2.44,2.32,2.36,1059802,0
2017-05-26,2.44,2.44,2.36,2.38,817034,0
2017-05-30,2.39,2.44,2.32,2.32,1236119,0
2017-05-31,2.33,2.35,2.18,2.34,2606900,0
2017-06-01,2.37,2.51,2.36,2.48,1869564,0
2017-06-02,2.47,2.54,2.43,2.45,1060972,0
2017-06-05,2.45,2.46,2.4,2.45,761615,0
2017-06-06,2.44,2.46,2.34,2.42,1185448,0
2017-06-07,2.41,2.415,2.34,2.34,954525,0
2017-06-08,2.34,2.43,2.33,2.4,817550,0
2017-06-09,2.4,2.46,2.39,2.43,913012,0
2017-06-12,2.45,2.46,2.4,2.45,890956,0
2017-06-13,2.46,2.54,2.44,2.53,1251072,0
2017-06-14,2.51,2.53,2.45,2.52,1072745,0
2017-06-15,2.5,2.51,2.4626,2.51,834048,0
2017-06-16,2.48,2.55,2.45,2.53,2296099,0
2017-06-19,2.53,2.545,2.49,2.53,955511,0
2017-06-20,2.5,2.51,2.45,2.48,863651,0
2017-06-21,2.5,2.5,2.36,2.44,1380375,0
2017-06-22,2.43,2.46,2.37,2.4,727930,0
2017-06-23,2.38,2.5,2.37,2.49,4528288,0
2017-06-26,2.48,2.595,2.45,2.56,1771432,0
2017-06-27,2.57,2.59,2.53,2.56,873474,0
2017-06-28,2.56,2.58,2.52,2.55,805800,0
2017-06-29,2.56,2.58,2.5,2.58,1078856,0
2017-06-30,2.58,2.58,2.52,2.54,642921,0
2017-07-03,2.54,2.69,2.5381,2.56,1362757,0
2017-07-05,2.56,2.62,2.52,2.61,1122823,0
2017-07-06,2.63,2.63,2.54,2.6,862370,0
2017-07-07,2.58,2.64,2.56,2.64,703926,0
2017-07-10,2.63,2.725,2.61,2.66,1457929,0
2017-07-11,2.68,2.74,2.61,2.72,1055390,0
2017-07-12,2.77,2.815,2.73,2.74,1615630,0
2017-07-13,2.75,2.76,2.675,2.74,859169,0
2017-07-14,2.73,2.75,2.68,2.75,693280,0
2017-07-17,2.75,2.83,2.73,2.8,956946,0
2017-07-18,2.8,2.84,2.75,2.79,748888,0
2017-07-19,2.81,2.87,2.8,2.85,977183,0
2017-07-20,2.86,2.875,2.82,2.83,877116,0
2017-07-21,2.85,2.85,2.81,2.82,923001,0
2017-07-24,2.85,2.88,2.805,2.86,1014058,0
2017-07-25,2.88,3.05,2.85,2.99,2332880,0
2017-07-26,3.02,3.04,2.97,2.98,1188975,0
2017-07-27,3.01,3.01,2.825,2.86,1515820,0
2017-07-28,2.83,2.91,2.83,2.86,754808,0
2017-07-31,2.86,2.87,2.61,2.62,2304060,0
2017-08-01,2.62,2.71,2.6175,2.66,880449,0
2017-08-02,2.67,2.685,2.62,2.64,901456,0
2017-08-03,2.66,2.725,2.61,2.63,1245294,0
2017-08-04,2.6018,2.63,2.35,2.41,2731971,0
2017-08-07,2.39,2.49,2.27,2.395,2616726,0
2017-08-08,2.4,2.42,2.31,2.36,1327702,0
2017-08-09,2.35,2.36,2.27,2.31,1229125,0
2017-08-10,2.29,2.31,2.26,2.3,1182743,0
2017-08-11,2.3,2.37,2.28,2.33,1029857,0
2017-08-14,2.36,2.4,2.32,2.35,1252201,0
2017-08-15,2.35,2.39,2.29,2.32,955154,0
2017-08-16,2.29,2.31,2.26,2.295,1255268,0
2017-08-17,2.27,2.32,2.25,2.25,718396,0
2017-08-18,2.24,2.31,2.2214,2.295,768013,0
2017-08-21,2.29,2.3,2.22,2.24,983024,0
2017-08-22,2.23,2.29,2.22,2.25,546371,0
2017-08-23,2.25,2.29,2.25,2.28,446047,0
2017-08-24,2.26,2.298,2.25,2.29,457392,0
2017-08-25,2.29,2.3,2.25,2.28,703041,0
2017-08-28,2.3,2.32,2.27,2.29,722904,0
2017-08-29,2.28,2.39,2.28,2.36,1117566,0
2017-08-30,2.34,2.37,2.32,2.32,572964,0
2017-08-31,2.32,2.42,2.3,2.38,1248474,0
2017-09-01,2.35,2.45,2.34,2.44,1151960,0
2017-09-05,2.43,2.45,2.37,2.41,780247,0
2017-09-06,2.41,2.49,2.38,2.46,861268,0
2017-09-07,2.46,2.49,2.43,2.43,885893,0
2017-09-08,2.45,2.515,2.44,2.47,897212,0
2017-09-11,2.48,2.54,2.47,2.49,1024773,0
2017-09-12,2.5,2.52,2.45,2.46,968161,0
2017-09-13,2.46,2.55,2.45,2.54,1017851,0
2017-09-14,2.55,2.595,2.49,2.51,803804,0
2017-09-15,2.51,2.53,2.44,2.44,1594823,0
2017-09-18,2.46,2.5,2.4,2.46,1141208,0
2017-09-19,2.45,2.46,2.4,2.42,864165,0
2017-09-20,2.43,2.46,2.4,2.42,711014,0
2017-09-21,2.4,2.45,2.3835,2.4,609480,0
2017-09-22,2.38,2.43,2.38,2.41,671705,0
2017-09-25,2.4,2.49,2.38,2.48,746801,0
2017-09-26,2.48,2.49,2.46,2.47,530089,0
2017-09-27,2.47,2.5,2.43,2.46,1081703,0
2017-09-28,2.45,2.535,2.45,2.52,1243664,0
2017-09-29,2.51,2.53,2.47,2.48,634053,0
2017-10-02,2.45,2.526,2.45,2.52,634172,0
2017-10-03,2.5,2.51,2.47,2.49,752422,0
2017-10-04,2.49,2.52,2.42,2.43,1048390,0
2017-10-05,2.42,2.48,2.42,2.44,541163,0
2017-10-06,2.43,2.44,2.39,2.43,748776,0
2017-10-09,2.42,2.44,2.32,2.38,1081850,0
2017-10-10,2.38,2.45,2.32,2.41,617854,0
2017-10-11,2.4,2.47,2.38,2.47,601580,0
2017-10-12,2.44,2.47,2.41,2.415,614528,0
2017-10-13,2.41,2.44,2.36,2.4,604390,0
2017-10-16,2.4,2.44,2.37,2.4,564752,0
2017-10-17,2.39,2.4,2.32,2.36,968065,0
2017-10-18,2.36,2.39,2.34,2.345,667504,0
2017-10-19,2.34,2.37,2.32,2.35,496572,0
2017-10-20,2.37,2.38,2.355,2.38,327624,0
2017-10-23,2.36,2.38,2.31,2.35,867303,0
2017-10-24,2.36,2.38,2.35,2.36,496344,0
2017-10-25,2.34,2.365,2.275,2.33,737681,0
2017-10-26,2.32,2.33,2.3,2.31,421495,0
2017-10-27,2.3,2.33,2.27,2.29,1028467,0
2017-10-30,2.28,2.32,2.26,2.3,1269343,0
2017-10-31,2.35,2.4,2.3,2.35,879314,0
2017-11-01,2.37,2.44,2.35,2.41,930360,0
2017-11-02,2.42,2.43,2.35,2.39,755638,0
2017-11-03,2.13,2.17,1.98,2.055,4090767,0
2017-11-06,2.08,2.12,2.07,2.1,2081824,0
2017-11-07,2.1,2.14,2.01,2.07,1574224,0
2017-11-08,2.07,2.12,2.05,2.1,1659151,0
2017-11-09,2.08,2.12,2.05,2.11,1167644,0
2017-11-10,2.08,2.12,2.07,2.1,895072,0
