Date,Open,High,Low,Close,Volume,OpenInt
2006-06-27,100,100,100,100,0,0
2006-06-28,100,102.5,96.6,101,159492,0
2006-06-29,100,101,99.9,101,45904,0
2006-06-30,102,105,100,103.8,14255,0
2006-07-03,101.7,103.8,101.7,103.8,4192,0
2006-07-05,103.8,103.8,101,103.2,8337,0
2006-07-06,102.5,104.5,101.8,101.8,8398,0
2006-07-07,100.8,103.7,100.8,102.1,6062,0
2006-07-10,100.1,104.7,100,101.8,2929,0
2006-07-11,100.1,104,100.1,102,1297,0
2006-07-12,101,102,100.6,100.6,5022,0
2006-07-13,100.5,101,100,100,3197,0
2006-07-14,100,101.5,100,100,479,0
2006-07-17,100,101.4,100,100,733,0
2006-07-18,100,101,100,100,1343,0
2006-07-19,100,100.3,98.1,100,1291,0
2006-07-20,100,100.7,99.5,100,2063,0
2006-07-21,100,101,100,100,2903,0
2006-07-24,99.3,100.18,99.3,100,2435,0
2006-07-25,100,103.9,100,101,3284,0
2006-07-26,104.1,104.1,101.1,101.2,1840,0
2006-07-27,101.1,101.8,101,101,1330,0
2006-07-28,101.1,104,99.8,100.3,3744,0
2006-07-31,100,102.8,88.8,96,11402,0
2006-08-01,93.9,99.4,93.1,96.3,3517,0
2006-08-02,93.3,101.3,92.5,100,2724,0
2006-08-03,98.5,104.5,98.5,101.8,1155,0
2006-08-04,99.1,104.8,99.1,100.3,470,0
2006-08-07,100,101.21,97,100,484,0
2006-08-08,103,108.6,100,104,1926,0
2006-08-09,101.3,103.7,100.3,100.7,891,0
2006-08-10,100,102,100,101,2358,0
2006-08-11,100,101,100,100,714,0
2006-08-14,103.5,103.5,100,100.3,1276,0
2006-08-15,100.6,102.2,100.1,100.9,1778,0
2006-08-16,100.3,102.4,100.3,101.5,670,0
2006-08-17,100.4,102.5,100.4,102.5,294,0
2006-08-18,101,102.8,100.4,101.8,681,0
2006-08-21,100.4,100.4,100,100,245,0
2006-08-22,100,101.5,97.5,100,1229,0
2006-08-23,103.9,103.9,102,102,482,0
2006-08-24,102,103.4,98.5,99,2043,0
2006-08-25,97.5,102.8,95.6,99.2,2187,0
2006-08-28,101.1,101.1,97.2,97.3,2879,0
2006-08-29,97.5,100,97.5,98.4,299,0
2006-08-30,99,100,99,100,3995,0
2006-08-31,100.5,100.5,100.5,100.5,60,0
2006-09-01,100,100,98.5,100,1920,0
2006-09-05,100,100,98.5,98.5,140,0
2006-09-06,98.5,99.5,98.1,98.2,420,0
2006-09-07,98,99.9,91.6,94.4,2025,0
2006-09-08,97.5,101,97.3,100.5,2020,0
2006-09-11,100.6,101,98.3,100.9,1712,0
2006-09-12,102,104.4,98,103,1410,0
2006-09-13,97.6,105,97.5,101,1825,0
2006-09-14,98,101.8,98,100.5,1110,0
2006-09-15,98.2,98.2,97.5,97.5,350,0
2006-09-18,97,99.8,96.8,98,2188,0
2006-09-19,96.5,98.5,95.1,98,853,0
2006-09-20,95.4,96.6,91.2,92.8,5138,0
2006-09-21,94.9,96.4,93.7,93.9,587,0
2006-09-22,93.1,95,91.1,93.1,826,0
2006-09-25,95.2,95.5,86.2,90,1122,0
2006-09-26,86,91.1,84,88.2,7649,0
2006-09-27,86.5,94.6,86.5,94.2,832,0
2006-09-28,89.5,96.7,89.5,93.4,3146,0
2006-09-29,92.6,95,89.8,94.1,70921,0
2006-10-02,94.6,95.8,89.4,90,4336,0
2006-10-03,90.7,91.3,90,90.8,1331,0
2006-10-04,90.9,93.5,90.7,92.9,1336,0
2006-10-05,92.2,92.9,86.6,92,1463,0
2006-10-06,93.3,94.1,91.8,93.1,17990,0
2006-10-09,94.8,95.3,91.9,94.1,3541,0
2006-10-10,93.6,95,92.9,93.8,2291,0
2006-10-11,93.4,95,93,93.3,2049,0
2006-10-12,94.4,96.4,92.8,96.4,7133,0
2006-10-13,96.9,97.3,95.1,95.1,3017,0
2006-10-16,95.9,107.4,94.4,101.3,38508,0
2006-10-17,100.3,102.6,96,96.7,9311,0
2006-10-18,97.8,97.8,95.1,96.2,7014,0
2006-10-19,95.7,100.5,94.9,97.1,25377,0
2006-10-20,98.4,102.4,95.2,102.4,37780,0
2006-10-23,48.6,57.9,48,55.9,629820,0
2006-10-24,55.1,56.2,52.8,54.1,45515,0
2006-10-25,54.3,54.3,51,52.4,25994,0
2006-10-26,52.5,53.3,51.5,51.9,15958,0
2006-10-27,51.9,52.5,51.1,52,5716,0
2006-10-30,52,52.8,51.6,51.9,4273,0
2006-10-31,51.5,53,51.5,52.3,6730,0
2006-11-01,52.8,53.1,52.2,52.5,6001,0
2006-11-02,52,52.6,52,52,4075,0
2006-11-03,51.5,52.7,51.4,52.3,3713,0
2006-11-06,53,53,51.9,52.2,3972,0
2006-11-07,51.8,55.6,51.7,55.5,4293,0
2006-11-08,54.8,59.1,53.5,54.5,45957,0
2006-11-09,54.5,56.9,54.1,56.8,11673,0
2006-11-10,56.5,60.5,56.5,60.2,6611,0
2006-11-13,60.5,71,59.4,67.7,12508,0
2006-11-14,66.3,70,61.5,63.7,46711,0
2006-11-15,67.9,67.9,64.5,66.6,5233,0
2006-11-16,66.8,69,63.3,64.2,21385,0
2006-11-17,64.8,66.2,63.6,64,10539,0
2006-11-20,63.3,63.9,61.6,61.9,3442,0
2006-11-21,61.4,63.1,60,61.4,31324,0
2006-11-22,60.9,62,60,60.4,9986,0
2006-11-24,64.5,64.7,58.2,58.2,2762,0
2006-11-27,58.8,61.9,55.1,57.1,6529,0
2006-11-28,57.1,63.5,55,60,31049,0
2006-11-29,60.7,64,60.7,61.7,2630,0
2006-11-30,62.1,62.3,60.8,61.4,5931,0
2006-12-01,60.5,62.5,60.5,60.7,4941,0
2006-12-04,60.3,63,60.3,61.6,5312,0
2006-12-05,61.2,62.9,60.5,62,7136,0
2006-12-06,60.7,62.6,60.5,61.8,5363,0
2006-12-07,60.8,62,60.5,61.3,5008,0
2006-12-08,60.7,63.9,60.7,61.5,3543,0
2006-12-11,63,64.3,61.2,61.5,5000,0
2006-12-12,61.9,62.8,61,61.3,3464,0
2006-12-13,61.3,62.1,61,61.3,3695,0
2006-12-14,61.5,62.4,61.01,61.8,6222,0
2006-12-15,62.1,64,61.4,63.5,10762,0
2006-12-18,64.4,64.5,61,61.8,7423,0
2006-12-19,61.1,62.3,61.1,61.7,5196,0
2006-12-20,62,63.8,61.6,62.8,2195,0
2006-12-21,63.5,65,63.5,64.9,4761,0
2006-12-22,64.4,64.55,62.4,63,4302,0
2006-12-26,62.4,64,60.1,62.5,5621,0
2006-12-27,62,62.3,59.3,59.8,40760,0
2006-12-28,59.7,60.1,59.1,59.8,16185,0
2006-12-29,59.3,59.3,57.2,57.4,22236,0
2007-01-03,57.1,60,56.2,56.5,6098,0
2007-01-04,56.7,56.7,54.3,54.9,23338,0
2007-01-05,54.9,54.9,51.6,53,25106,0
2007-01-08,52.5,55.2,52,52.7,9222,0
2007-01-09,52.6,53.9,50.8,51.1,7628,0
2007-01-10,51.1,53.1,48.9,52.5,21392,0
2007-01-11,51.8,53,50.9,52.7,7166,0
2007-01-12,52.4,53.2,51.2,51.4,20940,0
2007-01-16,51,52.9,50.8,52.2,12020,0
2007-01-17,50.4,52.2,50,51.3,9095,0
2007-01-18,51.1,51.1,48.9,48.9,3499,0
2007-01-19,49.3,49.3,48.4,48.7,2854,0
2007-01-22,49.1,52,48.4,48.5,4080,0
2007-01-23,49.3,49.9,47.6,49.9,3354,0
2007-01-24,50.1,51.2,49.7,49.7,1780,0
2007-01-25,50,50,49.5,49.5,1137,0
2007-01-26,49.6,49.6,47.7,47.9,3338,0
2007-01-29,47.9,47.9,47.1,47.6,609,0
2007-01-30,47.76,50.7,47.76,49.6,56086,0
2007-01-31,49.2,51.2,48.1,49.5,5397,0
2007-02-01,49.9,50.2,49.2,49.4,1662,0
2007-02-02,49.8,49.9,48.5,48.5,1336,0
2007-02-05,48.9,49.7,48.2,48.4,1987,0
2007-02-06,48.6,48.6,47.3,47.3,1455,0
2007-02-07,45.8,47.8,42.8,47.5,34573,0
2007-02-08,47.6,48.3,46.71,47.8,1773,0
2007-02-09,47.8,49.1,47.8,47.9,2011,0
2007-02-12,48.2,50.1,47.5,50.1,4311,0
2007-02-13,50,50.5,49.3,50,25675,0
2007-02-14,50,50.5,49.9,50,5223,0
2007-02-15,51,51,49.9,50,3225,0
2007-02-16,50,51,49.7,50.1,2588,0
2007-02-20,50,50.9,49,49.9,3245,0
2007-02-21,50,50.9,50,50.7,5127,0
2007-02-22,50.9,51.3,50.1,50.4,4383,0
2007-02-23,50.4,51.6,49.8,51.2,2918,0
2007-02-26,51.7,52.5,50.6,51.8,1702,0
2007-02-27,51.2,57.3,50.7,54.9,11564,0
2007-02-28,54.9,57.28,54.9,56.5,4215,0
2007-03-01,57.7,62.8,51.7,57.5,11823,0
2007-03-02,57.4,57.4,54.3,54.3,2800,0
2007-03-05,53.9,54.9,51,51.4,6725,0
2007-03-06,52.6,55.4,52.4,54.2,4872,0
2007-03-07,54,57.9,53.3,53.5,8416,0
2007-03-08,53.7,57.4,52.5,52.7,72821,0
2007-03-09,53.4,56.1,52.9,55.6,2076,0
2007-03-12,55,57.2,54,57.1,1492,0
2007-03-13,58.2,58.5,56.2,57.2,2632,0
2007-03-14,57.1,58,56.5,57.2,1861,0
2007-03-15,57.6,57.9,55.4,56,2015,0
2007-03-16,55.9,57.5,53.8,56.3,5104,0
2007-03-19,55.9,56.9,53.8,54.3,1733,0
2007-03-20,54.5,56.4,54.5,55,1173,0
2007-03-21,55.2,56.9,55.1,56.8,1341,0
2007-03-22,57,57.1,55.6,56.8,1562,0
2007-03-23,57.5,58,57.2,57.9,1362,0
2007-03-26,57.9,58.3,56.6,58,2067,0
2007-03-27,56.8,56.8,54.3,55,2834,0
2007-03-28,55,56.7,55,56.2,883,0
2007-03-29,56.9,57.3,55.2,56.4,947,0
2007-03-30,56.6,57.3,55,55.6,2413,0
2007-04-02,56,58.4,56,57.4,6130,0
2007-04-03,57.8,57.8,56.7,57,1774,0
2007-04-04,56.6,56.6,54.6,54.9,3392,0
2007-04-05,54.5,54.9,53.9,54.1,2173,0
2007-04-09,54,54.5,53.4,53.5,1639,0
2007-04-10,53.9,54.6,53.6,54.2,2994,0
2007-04-11,54.5,54.5,52.2,52.2,1355,0
2007-04-12,52.3,52.9,52.3,52.7,688,0
2007-04-13,52.5,52.5,51.5,52,984,0
2007-04-16,53,56,53,55,4606,0
2007-04-17,53.8,55.7,53.5,54.3,1672,0
2007-04-18,54.2,55,53.4,53.4,736,0
2007-04-19,52.9,53.7,52.6,53.3,1485,0
2007-04-20,54.5,55,53.7,54.1,3740,0
2007-04-23,54.6,55,53.8,54,796,0
2007-04-24,54.2,54.2,53.5,53.6,3313,0
2007-04-25,54.1,55,52.8,54.3,1527,0
2007-04-26,54.3,54.4,52.9,53.5,1757,0
2007-04-27,53.6,53.7,52.9,53,1883,0
2007-04-30,53.4,55,51.5,51.8,4817,0
2007-05-01,52.7,53.2,51.1,51.2,1286,0
2007-05-02,51.1,52.5,51,51.5,2912,0
2007-05-03,53.45,53.45,51.3,51.5,1632,0
2007-05-04,51.8,56.4,51.2,54.4,2515,0
2007-05-07,55,55,53.2,53.7,834,0
2007-05-08,53.2,55.2,52.5,52.9,2219,0
2007-05-09,52.7,55,51.2,54.6,4194,0
2007-05-10,54.1,55.6,54.1,55.4,3611,0
2007-05-11,55,55.5,53.7,55.4,5990,0
2007-05-14,54.5,55,53.1,53.5,1322,0
2007-05-15,53.9,56,52.3,55.1,5357,0
2007-05-16,57.4,57.4,54.5,55.2,13792,0
2007-05-17,53.8,55.2,53.1,53.1,2042,0
2007-05-18,53.3,55.1,53,55.01,4091,0
2007-05-21,55,55,52.4,54.6,2453,0
2007-05-22,55,55.3,53.4,55,4246,0
2007-05-23,55,60,54.4,58,20726,0
2007-05-24,56.7,59,56.6,57.9,3200,0
2007-05-25,57.9,59,57.63,57.7,6745,0
2007-05-29,58,58.1,56,57.3,2474,0
2007-05-30,56.8,56.8,56.1,56.7,230,0
2007-05-31,56.1,56.9,55.8,56.1,2338,0
2007-06-01,56.5,57.4,55.6,56.5,1682,0
2007-06-04,56.4,58,55.3,56.5,2551,0
2007-06-05,56,57.1,55.6,56.9,2763,0
2007-06-06,56,58.4,56,58,2042,0
2007-06-07,57.3,57.3,56.2,56.5,947,0
2007-06-08,56.5,57.73,56.5,57.2,1689,0
2007-06-11,56.1,58,56.1,57.4,3723,0
2007-06-12,57,59.6,57,57.7,9526,0
2007-06-13,58.2,60,58.2,59.5,5247,0
2007-06-14,59.5,59.5,58.3,58.8,2440,0
2007-06-15,60,60.7,59.5,60,10159,0
2007-06-18,59.4,59.4,56.3,57.1,1810,0
2007-06-19,56.7,58.1,55.8,58.1,1065,0
2007-06-20,59.2,59.8,56,56,1688,0
2007-06-21,55.2,56.2,54.7,55.3,3250,0
2007-06-22,55.9,59,55.1,59,47246,0
2007-06-25,59,59.7,58.9,59.3,2476,0
2007-06-26,59.5,59.5,56,56.3,4211,0
2007-06-27,57.5,58.4,57.4,57.9,1089,0
2007-06-28,58.1,58.1,56.4,56.6,989,0
2007-06-29,56.5,58.7,56.5,58,794,0
2007-07-02,57.9,58,56.3,57.5,1042,0
2007-07-03,56.1,56.1,54.9,55.1,1577,0
2007-07-05,56.8,56.8,55.2,55.3,1190,0
2007-07-06,55,55.4,53.9,54.2,2242,0
2007-07-09,54.3,55.4,54.1,54.4,1946,0
2007-07-10,53.7,54.4,52.5,53.3,1236,0
2007-07-11,53.57,54.2,53.1,53.9,1800,0
2007-07-12,53.7,55.2,53.3,54.5,1191,0
2007-07-13,54.1,54.5,53.1,53.9,1474,0
2007-07-16,54.5,55,54.5,54.6,190,0
2007-07-17,54.2,54.8,54.2,54.3,690,0
2007-07-18,54.2,54.5,53.9,54,400,0
2007-07-19,54.5,55.2,53.9,53.9,1251,0
2007-07-20,54.3,54.8,52.4,53.3,810,0
2007-07-23,52.9,55.2,52.7,55,12212,0
2007-07-24,54.5,55,54.3,54.5,527,0
2007-07-25,54.1,54.5,53.7,54.5,1959,0
2007-07-26,54.5,54.5,52.3,52.7,1537,0
2007-07-27,52.4,55.8,52.4,55.4,4742,0
2007-07-30,55,55.5,54.8,55.5,497,0
2007-07-31,54.1,55.2,54,54,1020,0
2007-08-01,54.9,54.9,52.6,52.9,4891,0
2007-08-02,52.5,53.1,52.5,52.6,2068,0
2007-08-03,53,56.6,52.3,55.5,2417,0
2007-08-06,58,58,55.5,55.7,6172,0
2007-08-07,57.5,57.5,55.5,56,8833,0
2007-08-08,57.4,57.5,56.4,57.1,12215,0
2007-08-09,57,57.7,56.1,56.7,4720,0
2007-08-10,57.8,57.8,55.1,56,3885,0
2007-08-13,58.2,59.4,55.7,57.1,36471,0
2007-08-14,58,58.1,54.2,55.4,7866,0
2007-08-15,55.9,57.48,55.9,57.48,9311,0
2007-08-16,57.5,57.5,55.4,56.3,3165,0
2007-08-17,59,59.5,53.1,54,23753,0
2007-08-20,55.3,58,55,56.6,38557,0
2007-08-21,57.1,60,56.8,58.9,22782,0
2007-08-22,59,61.8,59,61.6,5882,0
2007-08-23,62.1,64.4,62.1,62.9,5226,0
2007-08-24,63.4,68.8,63.4,67.9,7640,0
2007-08-27,70.2,75,68.5,70,34107,0
2007-08-28,70,71.7,68.5,69.3,33017,0
2007-08-29,69.3,69.5,66.8,68.2,7033,0
2007-08-30,68.7,68.7,67.5,67.5,2059,0
2007-08-31,66,68.3,65.9,67.8,3177,0
2007-09-04,67.8,71,64.4,65,12636,0
2007-09-05,67.5,67.5,64.4,66.9,8250,0
2007-09-06,67.7,67.7,65.31,65.4,9206,0
2007-09-07,65.4,68.8,63.4,63.5,4038,0
2007-09-10,67.3,67.3,64.6,65,3898,0
2007-09-11,65.5,66.3,64.6,66,4840,0
2007-09-12,66.5,66.6,63,64.2,7070,0
2007-09-13,64,64.5,57.4,58.1,7442,0
2007-09-14,58.5,59.4,54.7,57.4,9331,0
2007-09-17,57.9,59.4,57.5,58.4,11274,0
2007-09-18,59.5,60.4,59.2,60.4,5816,0
2007-09-19,61.2,66.3,61.2,63.3,8144,0
2007-09-20,63.6,65,60,60.8,2887,0
2007-09-21,61.1,64.3,61.1,63.8,1838,0
2007-09-24,64.1,65.1,62.9,64,5062,0
2007-09-25,63.5,65.5,62.5,63.5,1973,0
2007-09-26,63.2,64.8,60.5,61.8,2355,0
2007-09-27,61.8,64.7,61.7,64.7,1600,0
2007-09-28,65,65,64,64.6,2212,0
2007-10-01,65.8,65.8,62.2,63.3,6093,0
2007-10-02,64.1,65.6,62.5,62.7,3553,0
2007-10-03,64.2,65,63.8,64.5,7037,0
2007-10-04,65,66.6,62.5,62.6,5524,0
2007-10-05,62.3,65,62.3,63.9,3503,0
2007-10-08,64.5,65,63.6,63.7,3478,0
2007-10-09,64.5,64.5,62.7,62.7,5232,0
2007-10-10,63.2,65.6,63.2,63.4,9704,0
2007-10-11,63.4,63.8,62,62.5,6242,0
2007-10-12,62.8,64.4,62.8,63.7,1101,0
2007-10-15,64.3,64.3,60,61,7846,0
2007-10-16,61.3,61.6,59.7,61.1,3540,0
2007-10-17,61,61,59.3,60.6,4165,0
2007-10-18,61.4,61.6,59.5,60.1,3014,0
2007-10-19,60.4,63.4,60.4,61.2,2198,0
2007-10-22,61.2,62.9,59.4,60.5,4987,0
2007-10-23,61,62.5,61,61.5,5486,0
2007-10-24,61.8,62.6,60,62.3,7105,0
2007-10-25,62.6,62.8,61.8,62.1,1778,0
2007-10-26,62.5,62.9,60.1,60.5,3195,0
2007-10-29,62.5,63,61,61.7,5240,0
2007-10-30,62.5,63.9,62.5,63.6,3206,0
2007-10-31,63.5,64,61.9,62.5,4287,0
2007-11-01,60.6,62.5,59.8,60.8,9517,0
2007-11-02,60.8,61.05,58.7,58.9,4833,0
2007-11-05,56.8,58.3,55.1,55.2,11774,0
2007-11-06,55.1,56.1,52.9,53.1,3706,0
2007-11-07,53.1,58.5,53.1,54.4,14134,0
2007-11-08,54.7,55.3,53.5,54.3,15817,0
2007-11-09,55.1,55.1,47,51.2,12036,0
2007-11-12,51.7,53.7,50.1,50.4,5741,0
2007-11-13,50.4,50.4,48.1,48.3,2766,0
2007-11-14,48.1,48.6,47.3,47.6,2690,0
2007-11-15,47.3,49.1,47.3,48.7,1250,0
2007-11-16,49,49.8,49,49.7,2304,0
2007-11-19,49.1,52.6,49.1,52.2,6806,0
2007-11-20,51.9,51.9,45.2,49,19166,0
2007-11-21,46.8,49.4,46.8,48.7,789,0
2007-11-23,49,49,46.8,47.9,336,0
2007-11-26,47.9,47.9,44.7,44.9,3187,0
2007-11-27,44.5,45.6,44.4,44.9,3179,0
2007-11-28,44.8,45.5,42.7,44.4,4641,0
2007-11-29,44.9,45.7,41.5,43.5,4189,0
2007-11-30,43.5,44.9,42.6,42.7,2355,0
2007-12-03,44,44,41.8,42.5,3389,0
2007-12-04,42.8,42.8,39.5,39.9,5456,0
2007-12-05,40.4,43.3,40.4,43,3133,0
2007-12-06,43.5,43.5,40.5,41.1,3510,0
2007-12-07,41.4,41.7,39.7,40,4506,0
2007-12-10,40.3,41.7,40,41.5,3953,0
2007-12-11,42,43.4,40.4,40.4,10139,0
2007-12-12,40.4,41.2,40,40.1,2250,0
2007-12-13,40.48,40.9,39.8,39.8,645,0
2007-12-14,38.9,40,38.7,38.7,881,0
2007-12-17,38.8,39.2,34.8,36,6820,0
2007-12-18,36,45.9,34.5,34.7,8196,0
2007-12-19,34.7,34.7,33.7,33.8,1955,0
2007-12-20,32.3,33.5,32.3,33.3,3015,0
2007-12-21,33,35,32.4,34.1,3049,0
2007-12-24,34.4,34.7,33.3,33.3,1157,0
2007-12-26,32.9,32.9,30.7,31.5,4528,0
2007-12-27,31.2,32.02,31,32,3580,0
2007-12-28,32,32.5,31.3,31.3,16180,0
2007-12-31,30.8,31.6,30.5,31,4653,0
2008-01-02,31,31,30.1,30.2,1654,0
2008-01-03,29.8,30.1,29.5,29.5,1305,0
2008-01-04,29,29.2,28.2,28.4,3005,0
2008-01-07,28.4,28.4,27.6,27.7,1345,0
2008-01-08,27.5,27.5,24,24,6489,0
2008-01-09,24.3,24.3,23,23.3,4768,0
2008-01-10,24.48,24.9,22.6,22.7,2175,0
2008-01-11,22.7,23.1,21.5,21.5,17515,0
2008-01-14,21.5,21.9,20.7,21.3,7893,0
2008-01-15,21.7,21.9,20.5,21.2,9240,0
2008-01-16,21.2,24.7,21.2,24.5,7227,0
2008-01-17,24.2,25.9,23.1,23.3,1798,0
2008-01-18,22.6,24.3,21.9,22.7,3294,0
2008-01-22,21.5,21.5,20.3,20.5,4236,0
2008-01-23,20.6,20.6,18,19.7,5285,0
2008-01-24,19.4,20.5,19,20.5,29557,0
2008-01-25,22.3,22.3,20.7,20.7,6534,0
2008-01-28,20,20.6,19.2,20.3,5895,0
2008-01-29,20,21.5,20,20.8,1364,0
2008-01-30,20.8,21.6,20.4,20.9,1600,0
2008-01-31,21.5,21.5,20.3,21,3041,0
2008-02-01,20.6,21,20.1,20.1,4058,0
2008-02-04,20.4,21.2,20.4,21,2364,0
2008-02-05,20.6,21.6,20.6,20.7,1758,0
2008-02-06,20.8,23.3,20.8,23,3694,0
2008-02-07,22.4,23.5,22.3,22.8,2671,0
2008-02-08,21.2,22.8,21.2,22.5,813,0
2008-02-11,22.5,22.6,22,22,3368,0
2008-02-12,22.1,23,22,22.1,1725,0
2008-02-13,22.6,22.6,21.9,22,11893,0
2008-02-14,22.2,22.7,22.2,22.6,1628,0
2008-02-15,22.6,22.6,22.1,22.5,2538,0
2008-02-19,22.5,22.5,22,22.25,2874,0
2008-02-20,22,22.1,19.7,20.3,17194,0
2008-02-21,20.1,20.2,19.4,20.2,19661,0
2008-02-22,20.3,20.8,19.6,19.9,6920,0
2008-02-25,20.4,20.9,18.7,18.9,3367,0
2008-02-26,19.5,20.8,19.4,19.9,4133,0
2008-02-27,20.2,20.5,18.8,19.4,1503,0
2008-02-28,19.6,19.6,18.7,19.1,863,0
2008-02-29,19.1,19.2,18,18.5,2412,0
2008-03-03,18.5,18.8,18.2,18.5,2089,0
2008-03-04,18.16,18.9,18.1,18.6,948,0
2008-03-05,18.18,18.7,18.18,18.5,916,0
2008-03-06,18.5,18.5,17,17.9,2570,0
2008-03-07,18.4,18.5,16.5,17,1544,0
2008-03-10,17.2,17.2,17,17.2,942,0
2008-03-11,16.8,17.4,16.5,17.2,1549,0
2008-03-12,16.7,16.7,16.5,16.6,697,0
2008-03-13,16.4,16.4,15.2,16.3,1240,0
2008-03-14,16.6,16.6,15.5,15.7,1233,0
2008-03-17,15.1,15.4,15,15.1,970,0
2008-03-18,15.2,15.6,15,15.2,668,0
2008-03-19,15.3,16,15.3,16,193,0
2008-03-20,17.5,17.5,16.6,16.8,200,0
2008-03-24,17,17,14.5,15.69,1453,0
2008-03-25,15.6,15.9,13.7,15.1,6184,0
2008-03-26,14.6,15.5,13.9,14,3820,0
2008-03-27,14,15.2,13,13.7,22206,0
2008-03-28,13.7,14.7,12.9,13,9476,0
2008-03-31,13,14.6,12.9,14,10741,0
2008-04-01,14.5,15.2,13.8,14.5,4362,0
2008-04-02,15.4,15.6,14.8,15.2,2481,0
2008-04-03,15.5,16.4,15.2,16,5929,0
2008-04-04,16.9,17.5,16.3,17.26,6422,0
2008-04-07,18.4,19,17.4,17.9,8305,0
2008-04-08,17.7,17.7,16.1,16.7,3297,0
2008-04-09,17,17.6,17,17.2,670,0
2008-04-10,17.2,17.2,15.2,15.4,983,0
2008-04-11,15.6,15.8,15,15.5,1780,0
2008-04-14,15.8,16.5,15.5,16.4,1362,0
2008-04-15,16.01,17.3,16.01,16.6,501,0
2008-04-16,16.4,18,16.4,16.9,5965,0
2008-04-17,16.9,17.7,16.9,16.9,128,0
2008-04-18,17.6,18,16.8,17.7,2910,0
2008-04-21,18.3,18.6,17.5,18.2,7618,0
2008-04-22,16,18.2,16,17.2,393,0
2008-04-23,16.6,18.3,16.1,17,4153,0
2008-04-24,17.5,17.5,16,16,3462,0
2008-04-25,15.6,16.1,15.5,15.5,2840,0
2008-04-28,15,15.2,14,14.9,2371,0
2008-04-29,14.7,14.8,14.7,14.8,140,0
2008-04-30,14.8,15.1,14,14,3812,0
2008-05-01,16.5,16.5,15.3,15.8,533,0
2008-05-02,16,16,14.8,14.8,2093,0
2008-05-05,15,15,14.8,14.9,461,0
2008-05-06,15,15,13.9,13.9,4572,0
2008-05-07,14.4,14.4,13.5,13.7,6526,0
2008-05-08,13.6,13.8,13.2,13.4,8479,0
2008-05-09,13.5,13.8,13.4,13.7,2865,0
2008-05-12,13.2,13.4,12.9,13,45742,0
2008-05-13,12.6,13,12.6,12.9,5311,0
2008-05-14,13,13.3,12.9,13.05,2960,0
2008-05-15,12.9,13.1,12.9,13,44014,0
2008-05-16,13.2,14.2,13,13.8,14072,0
2008-05-19,13.5,13.9,13.4,13.4,2134,0
2008-05-20,13.1,13.3,12.6,13,10454,0
2008-05-21,12.8,13.1,12.8,13.1,517,0
2008-05-22,12.9,13.3,12.8,13.2,250,0
2008-05-23,12.9,12.9,12.5,12.9,8602,0
2008-05-27,13.3,13.3,12.7,12.9,1306,0
2008-05-28,13,13,12.9,13,1531,0
2008-05-29,12.8,13.4,12.8,13.1,1113,0
2008-05-30,13.2,13.3,12.9,13.2,2263,0
2008-06-02,13.3,13.3,12.8,13.2,915,0
2008-06-03,13.1,13.3,12.8,13.1,6577,0
2008-06-04,13.1,13.3,13.1,13.3,148,0
2008-06-05,13.3,13.5,13.3,13.3,235,0
2008-06-06,13.2,13.4,13.2,13.2,7216,0
2008-06-09,13.1,13.21,13.1,13.2,703,0
2008-06-10,13.2,13.7,13.2,13.4,2764,0
2008-06-11,13.3,13.9,13.2,13.7,5841,0
2008-06-12,13.4,14.2,13.4,14.1,7410,0
2008-06-13,14.3,14.47,14.2,14.47,411,0
2008-06-16,14.5,15,13.69,14.5,1390,0
2008-06-17,14.5,14.5,14,14.1,805,0
2008-06-18,14,14,13.3,13.5,770,0
2008-06-19,13.3,13.5,13.2,13.4,780,0
2008-06-20,13.6,13.6,13.4,13.5,1150,0
2008-06-23,13.5,13.8,13.5,13.7,364,0
2008-06-24,13.2,13.9,13.2,13.5,2304,0
2008-06-25,13.5,13.9,13.24,13.5,3047,0
2008-06-26,13.5,14.11,13.44,14,4453,0
2008-06-27,13.7,13.7,13.3,13.5,1514,0
2008-06-30,13.1,13.7,13.1,13.5,2571,0
2008-07-01,13.4,13.6,13.4,13.6,5459,0
2008-07-02,13.5,13.7,13.4,13.5,6464,0
2008-07-03,13.5,13.52,13.5,13.5,3069,0
2008-07-07,13.5,13.9,13.5,13.5,3288,0
2008-07-08,13.5,13.61,13.4,13.5,1800,0
2008-07-09,13.6,13.7,13.4,13.6,2397,0
2008-07-10,13.5,13.62,13.5,13.5,40,0
2008-07-11,13.5,13.6,13.5,13.5,1411,0
2008-07-14,13.5,13.6,13.5,13.6,1722,0
2008-07-15,13.5,13.6,13.4,13.5,1869,0
2008-07-16,13.8,13.8,13.5,13.5,1742,0
2008-07-17,13.7,13.8,13.5,13.58,3333,0
2008-07-18,13.6,13.9,13.6,13.7,451,0
2008-07-21,13.9,13.9,13.7,13.8,194,0
2008-07-22,13.7,13.7,13.5,13.6,190,0
2008-07-23,13.6,13.9,13.6,13.7,422,0
2008-07-24,13.5,13.9,13.5,13.6,516,0
2008-07-25,13.6,13.6,13.5,13.5,592,0
2008-07-28,13.7,13.9,13.7,13.9,91,0
2008-07-29,13.5,13.7,13.5,13.6,570,0
2008-07-30,13.5,13.5,13.5,13.5,200,0
2008-07-31,13.5,13.5,13.5,13.5,20,0
2008-08-01,13.5,14.27,13.5,14.27,378,0
2008-08-04,14.3,14.3,13.6,14.2,590,0
2008-08-05,13.5,13.8,13.5,13.6,6079,0
2008-08-06,13.3,14.1,12.5,12.7,7028,0
2008-08-07,12.7,13.1,12.7,12.9,2488,0
2008-08-08,12.8,13,12.8,13,929,0
2008-08-11,12.8,12.82,12.8,12.82,766,0
2008-08-12,12.8,13,12.8,13,9327,0
2008-08-13,12.7,13,12.7,13,853,0
2008-08-14,12.6,12.8,12.6,12.8,492,0
2008-08-15,12.5,12.7,12.5,12.7,611,0
2008-08-18,12.5,12.7,12.3,12.4,4637,0
2008-08-19,12.3,12.32,12,12.3,806,0
2008-08-20,12.3,12.32,12.3,12.3,2402,0
2008-08-21,12.2,12.3,12.1,12.2,4490,0
2008-08-22,12.2,12.3,12.2,12.3,833,0
2008-08-25,12.1,12.3,12.1,12.2,1904,0
2008-08-26,12.2,12.3,12.2,12.2,627,0
2008-08-27,12.3,12.3,12.2,12.2,755,0
2008-08-28,12.3,13.2,12.1,13.1,5010,0
2008-08-29,12.7,12.7,12.3,12.4,2622,0
2008-09-02,12.3,13.2,12.2,12.6,4200,0
2008-09-03,12.4,12.56,12.4,12.4,243,0
2008-09-04,12.2,12.7,12.2,12.5,2243,0
2008-09-05,12.2,12.5,12.2,12.5,1059,0
2008-09-08,12.2,12.4,12.2,12.3,134,0
2008-09-09,12.2,12.5,12.2,12.5,206,0
2008-09-10,12.2,12.34,12.2,12.2,682,0
2008-09-11,12,12,11.9,11.93,1010,0
2008-09-12,12,12,11.8,12,4100,0
2008-09-15,11.9,12.1,11.9,11.9,1687,0
2008-09-16,11.8,12.3,11.8,11.82,1940,0
2008-09-17,11.8,11.9,11.6,11.8,740,0
2008-09-18,11.8,11.9,11.7,11.8,4788,0
2008-09-19,12,12.2,12,12,1910,0
2008-09-22,12.1,12.8,12,12.6,1105,0
2008-09-23,12.2,12.6,12,12,2199,0
2008-09-24,12,12.8,12,12.1,2634,0
2008-09-25,12,12.8,12,12.7,1115,0
2008-09-26,12.3,13.3,12,12.1,528,0
2008-09-29,11.9,12,11.7,12,2121,0
2008-09-30,11.8,12.2,11.7,12.1,2625,0
2008-10-01,11.7,11.7,11.7,11.7,855,0
2008-10-02,11.8,11.9,11.7,11.9,1352,0
2008-10-03,11.7,11.9,11.6,11.7,1725,0
2008-10-06,11.6,11.6,11.5,11.6,3648,0
2008-10-07,11.3,11.42,11.3,11.42,869,0
2008-10-08,11.2,12.1,11.2,11.5,1732,0
2008-10-09,11.5,12.2,11.5,11.6,322,0
2008-10-10,11.3,11.54,11,11.1,7455,0
2008-10-13,11,11.28,10.8,11.28,1317,0
2008-10-14,11.5,11.59,11.5,11.5,612,0
2008-10-15,11.3,11.3,11,11,1512,0
2008-10-16,11.3,11.3,10.6,11.1,5347,0
2008-10-17,10.8,11.9,10.8,11.4,2534,0
2008-10-20,11.2,12.1,11.2,11.8,1691,0
2008-10-21,12.5,12.6,11.6,11.9,1527,0
2008-10-22,11.6,11.6,11.5,11.5,30,0
2008-10-23,11.7,11.7,11,11.4,2284,0
2008-10-24,11.3,11.3,11.1,11.2,1380,0
2008-10-27,11.5,12.2,11.2,11.2,3033,0
2008-10-28,11.3,11.3,11.2,11.3,357,0
2008-10-29,11.3,11.31,11.2,11.3,790,0
2008-10-30,11.3,11.6,11.3,11.4,185,0
2008-10-31,11.2,11.3,11.2,11.2,2582,0
2008-11-03,11.1,11.3,11.1,11.2,4409,0
2008-11-04,12.5,12.7,9.9,9.9,27754,0
2008-11-05,10,10.3,8.8,9.4,9470,0
2008-11-06,9,9.97,8.5,8.8,7372,0
2008-11-07,8,10,8,9,101148,0
2008-11-10,9.4,9.5,8.7,9.1,8483,0
2008-11-11,9,9,7.8,8.4,6750,0
2008-11-12,7.5,8.1,6,6,16996,0
2008-11-13,6.2,6.2,5.8,5.9,14455,0
2008-11-14,5.9,6.9,4.8,4.9,52970,0
2008-11-17,5,5.4,4.6,4.6,7480,0
2008-11-18,4.5,4.5,2.8,3.5,60590,0
2008-11-19,3.5,5,3.5,4.4,16520,0
2008-11-20,7.6,7.6,4,4.6,1262,0
2008-11-21,4.1,5,4,4.8,2044,0
2008-11-24,5.1,5.1,3.8,4.1,5333,0
2008-11-25,3.9,4.7,3.9,4.3,4994,0
2008-11-26,4.3,4.8,4.3,4.8,220,0
2008-11-28,4.8,5.7,4.3,5.7,1560,0
2008-12-01,5,5.6,5,5.54,1108,0
2008-12-02,5.7,6.5,5.7,6.2,6045,0
2008-12-03,6.1,7.1,6.1,7.1,6990,0
2008-12-04,7.5,9,7,7.1,9613,0
2008-12-05,7.2,7.9,6.5,7.5,1767,0
2008-12-08,6.9,7.4,6.7,6.7,753,0
2008-12-09,6.7,7.1,6.7,6.9,3199,0
2008-12-10,6.9,7.1,6.9,7,2105,0
2008-12-11,6.6,6.8,5.7,6.6,6577,0
2008-12-12,7.4,7.5,6.7,7.5,1849,0
2008-12-15,7.2,7.9,6.5,7.9,686,0
2008-12-16,7.7,7.9,7.1,7.77,568,0
2008-12-17,7.7,8,7.7,8,3290,0
2008-12-18,7.7,8,7.3,8,1516,0
2008-12-19,7.6,8,7.6,7.7,659,0
2008-12-22,7.6,8,7.5,7.9,2238,0
2008-12-23,8,8,6.6,8,2845,0
2008-12-24,7.4,8.2,7.2,8.2,4480,0
2008-12-26,7.9,8,7.4,7.9,890,0
2008-12-29,8.2,8.2,7.4,8.1,2370,0
2008-12-30,8.2,8.5,7.8,7.8,3784,0
2008-12-31,8,10.9,7.7,9.3,5305,0
2009-01-02,9,9.7,9,9.5,353,0
2009-01-05,9.8,9.8,9,9,1835,0
2009-01-06,9,9.6,9,9.3,3367,0
2009-01-07,9.02,9.5,9,9,2134,0
2009-01-08,9,9,8.7,8.7,458,0
2009-01-09,8.5,10.3,8.5,8.5,880,0
2009-01-12,9.7,9.7,8.1,8.6,1361,0
2009-01-13,7.9,9,7.9,9,3163,0
2009-01-14,9,9,8.9,9,5635,0
2009-01-15,9,9,8.4,8.8,834,0
2009-01-16,9.5,9.5,8.46,8.5,903,0
2009-01-20,8.2,8.8,8.2,8.2,800,0
2009-01-21,8.1,8.5,8.1,8.5,130,0
2009-01-22,8,8,7.6,7.6,115,0
2009-01-23,8,8.9,7.6,8.5,3565,0
2009-01-26,8.13,8.4,7.6,7.7,894,0
2009-01-27,7.6,8.9,7.6,8.9,936,0
2009-01-28,8.5,8.5,8.5,8.5,353,0
2009-01-29,7.6,8,7.6,7.6,1554,0
2009-01-30,7.2,7.9,6.6,7.8,6180,0
2009-02-02,6.7,7.5,6.7,7.2,627,0
2009-02-03,7.2,7.2,6.7,7,1174,0
2009-02-04,6.7,7.2,6.7,7,2510,0
2009-02-05,7,7.05,6.6,6.7,7783,0
2009-02-06,7,7.3,6.9,7.3,988,0
2009-02-09,7.3,7.6,7.21,7.5,1290,0
2009-02-10,7.5,7.7,7.5,7.56,449,0
2009-02-11,7.8,7.8,7.5,7.6,309,0
2009-02-12,7.9,8.33,7.9,8,219,0
2009-02-13,7.9,8,7.9,8,20,0
2009-02-17,7.9,8,7.5,7.5,660,0
2009-02-18,7.6,7.6,7.2,7.3,1250,0
2009-02-19,7.5,7.8,7.5,7.7,808,0
2009-02-20,7.5,7.8,7.4,7.8,318,0
2009-02-23,8,8,7.18,7.18,1025,0
2009-02-24,7.7,7.9,7.7,7.88,90,0
2009-02-25,7.9,7.9,7.2,7.8,780,0
2009-02-26,8.1,11.8,6.21,8.95,17793,0
2009-02-27,8.65,10.15,8.65,10.15,46628,0
2009-03-02,9.9,9.9,8.01,8.78,16197,0
2009-03-03,9.25,9.25,8.21,8.39,11679,0
2009-03-04,8.25,8.56,8.25,8.25,6136,0
2009-03-05,8.25,8.47,8.25,8.47,464,0
2009-03-06,8.6,8.6,8.51,8.51,3100,0
2009-03-09,8.01,8.01,7.4,7.41,2163,0
2009-03-10,7.75,7.75,6.53,6.9,6239,0
2009-03-11,7.46,7.46,6.93,7.08,3760,0
2009-03-12,7.33,7.33,6.5,6.6,16454,0
2009-03-13,6.61,7.25,6.61,6.98,11451,0
2009-03-16,6.61,7,6.61,6.8,5350,0
2009-03-17,6.75,6.75,5.12,5.94,48704,0
2009-03-18,5.61,5.77,4.78,5.3,59383,0
2009-03-19,5.98,6.61,5.5,5.5,33393,0
2009-03-20,5.99,6.12,5.68,6,23128,0
2009-03-23,5.6,5.95,5.6,5.75,5147,0
2009-03-24,5.75,5.8,5.5,5.75,13427,0
2009-03-25,5.25,6.34,5.25,6.22,29251,0
2009-03-26,6.22,6.34,6,6.34,11282,0
2009-03-27,6.27,6.56,6.27,6.53,11117,0
2009-03-30,6.42,7,6.25,6.86,23940,0
2009-03-31,7.31,7.31,7,7.09,12142,0
2009-04-01,7.08,7.22,7.05,7.15,10396,0
2009-04-02,7.22,7.32,7.15,7.2,6110,0
2009-04-03,6.9,7.35,6.9,7.35,13925,0
2009-04-06,7.15,7.35,7.15,7.35,971,0
2009-04-07,7,7.35,7,7.34,4162,0
2009-04-08,7.46,7.5,7.2,7.39,9816,0
2009-04-09,7.5,7.5,7.23,7.5,21525,0
2009-04-13,7.4,7.57,7.25,7.57,12745,0
2009-04-14,7.5,7.52,7.4,7.46,3200,0
2009-04-15,7.4,7.4,7.25,7.4,3297,0
2009-04-16,7.25,7.4,7.12,7.4,13613,0
2009-04-17,7.16,7.4,7.05,7.15,1950,0
2009-04-20,7.06,7.4,7.06,7.1,5200,0
2009-04-21,7,7.38,6.75,6.75,20355,0
2009-04-22,6.74,7.21,6.55,7.11,8390,0
2009-04-23,6.98,7.01,6.7,6.7,12769,0
2009-04-24,6.65,6.69,6.6,6.69,7455,0
2009-04-27,6.5,6.79,6.5,6.62,6400,0
2009-04-28,6.5,6.6,6.41,6.44,9100,0
2009-04-29,6.6,6.6,6.4,6.52,7900,0
2009-04-30,6.65,6.9,6.54,6.56,9386,0
2009-05-01,6.9,6.9,6.58,6.64,13848,0
2009-05-04,6.64,6.81,6.64,6.81,9386,0
2009-05-05,6.5,7.35,6.5,7.33,18811,0
2009-05-06,7.2,7.5,7.2,7.5,15021,0
2009-05-07,7.25,7.89,7,7.57,16619,0
2009-05-08,7.6,7.78,7.15,7.45,26706,0
2009-05-11,7.25,7.5,7.25,7.31,7819,0
2009-05-12,7.18,7.35,6.56,7.29,124780,0
2009-05-13,7.04,7.24,6.83,7.09,59381,0
2009-05-14,6.91,7.29,6.91,7.03,23613,0
2009-05-15,7.15,7.15,7.02,7.1,10886,0
2009-05-18,7.1,7.2,7.02,7.14,35100,0
2009-05-19,7.05,7.1,6.75,7.1,7100,0
2009-05-20,6.55,7.15,6.54,7.07,37335,0
2009-05-21,6.66,7.15,6.66,7,27032,0
2009-05-22,7,7.09,6.88,7.04,18664,0
2009-05-26,7.3,7.3,6.8,7,47353,0
2009-05-27,6.71,6.99,6.63,6.63,191469,0
2009-05-28,6.98,6.98,6.31,6.34,45752,0
2009-05-29,6.53,6.7,6.43,6.54,153902,0
2009-06-01,6.5,6.54,5.69,5.98,127164,0
2009-06-02,6.25,6.3,5.95,5.99,36029,0
2009-06-03,5.69,6,5.69,5.88,26842,0
2009-06-04,5.89,6.1,5.86,6.1,29108,0
2009-06-05,6.05,6.11,5.85,5.88,16069,0
2009-06-08,6.05,6.05,5.61,5.7,59091,0
2009-06-09,5.68,5.8,5.61,5.76,20338,0
2009-06-10,5.8,6.07,5.6,5.97,34606,0
2009-06-11,6,6,5.67,5.95,11259,0
2009-06-12,6.08,6.08,5.66,5.88,8316,0
2009-06-15,5.6,6.45,5.6,6.39,90055,0
2009-06-16,6.44,6.44,5.9,5.99,39020,0
2009-06-17,6.16,6.25,5.94,6.15,32852,0
2009-06-18,6.24,6.24,6.01,6.13,52735,0
2009-06-19,6.24,6.28,6.08,6.25,184211,0
2009-06-22,6.21,6.3,5.95,6.12,29056,0
2009-06-23,6,6.19,5.9,6.04,35706,0
2009-06-24,5.96,6.25,5.96,6.22,28779,0
2009-06-25,6.15,6.3,6.02,6.12,64135,0
2009-06-26,6.2,7.6,6.05,7.32,1399372,0
2009-06-29,7.24,7.97,7,7.87,184647,0
2009-06-30,7.85,7.88,7.49,7.71,69087,0
2009-07-01,7.76,7.99,7.59,7.89,59789,0
2009-07-02,7.76,8.1,7.76,7.99,97021,0
2009-07-06,7.96,9,7.96,8.95,96898,0
2009-07-07,8.97,9.09,8.52,8.61,62775,0
2009-07-08,8.66,8.8,7.81,8.13,49495,0
2009-07-09,8.17,8.24,7.99,8.08,22720,0
2009-07-10,8.09,8.15,7.92,8.15,38375,0
2009-07-13,8.14,8.9,7.98,8.9,33574,0
2009-07-14,8.83,8.94,8.26,8.55,55011,0
2009-07-15,8.6,8.65,8.24,8.55,135003,0
2009-07-16,8.55,8.85,8.48,8.6,115295,0
2009-07-17,8.66,9.09,8.5,9.06,179212,0
2009-07-20,9.09,9.09,8.84,9.01,64391,0
2009-07-21,8.89,9.05,8.89,9.03,37217,0
2009-07-22,9.01,9.3,8.99,9.29,114235,0
2009-07-23,9.24,9.38,9.15,9.38,113782,0
2009-07-24,9.1,9.45,8.86,9.29,42561,0
2009-07-27,9.26,9.56,9.22,9.56,38846,0
2009-07-28,9.64,9.64,9.19,9.35,67367,0
2009-07-29,9.53,9.53,9.15,9.24,45349,0
2009-07-30,9.25,9.71,9.25,9.66,62404,0
2009-07-31,9.62,10.15,9.56,10.04,59390,0
2009-08-03,9.96,10.24,9.77,10.24,58670,0
2009-08-04,10.2,10.4,10.05,10.3,51518,0
2009-08-05,10.35,10.4,9.73,10.23,117959,0
2009-08-06,10.25,10.25,9.9,9.91,58867,0
2009-08-07,10.17,10.41,9.86,10.28,58368,0
2009-08-10,10.18,10.48,10.09,10.24,13318,0
2009-08-11,10.22,10.35,9.44,9.45,40112,0
2009-08-12,9.49,9.74,9.47,9.74,30568,0
2009-08-13,9.72,10.12,9.67,10.12,47672,0
2009-08-14,10.12,10.15,9.76,9.83,135960,0
2009-08-17,9.83,9.89,9.05,9.43,27984,0
2009-08-18,9.41,9.52,9.29,9.41,18830,0
2009-08-19,9.77,9.77,9.36,9.45,37835,0
2009-08-20,9.36,9.36,7.71,8.51,98779,0
2009-08-21,8.5,8.88,8.4,8.87,81432,0
2009-08-24,8.85,9.21,8.76,8.9,36405,0
2009-08-25,8.96,9.43,8.96,8.99,19956,0
2009-08-26,8.96,8.99,8.78,8.86,18862,0
2009-08-27,8.92,9.08,8.65,8.74,92919,0
2009-08-28,8.77,8.85,8.6,8.67,25447,0
2009-08-31,8.67,8.69,8.42,8.42,71268,0
2009-09-01,8.34,8.4,7.5,7.5,54013,0
2009-09-02,7.52,8,7.52,7.99,39165,0
2009-09-03,7.97,8.21,7.97,8.07,23826,0
2009-09-04,8.08,8.08,7.56,8.01,20639,0
2009-09-08,8.16,8.63,8.06,8.47,35504,0
2009-09-09,8.43,8.69,8.4,8.67,31743,0
2009-09-10,8.64,8.64,8.48,8.59,17130,0
2009-09-11,8.5,8.5,7.87,8.36,24491,0
2009-09-14,11.15,11.15,8.17,8.21,35666,0
2009-09-15,8.18,8.18,7.97,8.13,46518,0
2009-09-16,8.05,8.1,7.91,8,49683,0
2009-09-17,8.02,8.02,7.41,7.44,44701,0
2009-09-18,7.44,7.56,7.23,7.53,46219,0
2009-09-21,7.33,7.48,7.33,7.34,6122,0
2009-09-22,7.45,8.1,7.32,7.47,168826,0
2009-09-23,7.51,7.64,7.34,7.34,34374,0
2009-09-24,7.36,7.36,7.19,7.25,77214,0
2009-09-25,7.22,7.22,6.85,7.04,29274,0
2009-09-28,7.03,7.35,6.77,7.29,22365,0
2009-09-29,7.25,7.3,7.1,7.18,52586,0
2009-09-30,7.1,7.39,6.96,7.27,24737,0
2009-10-01,7.02,7.11,6.74,6.74,18733,0
2009-10-02,6.85,6.99,6.62,6.64,19196,0
2009-10-05,6.67,6.97,6.64,6.82,21846,0
2009-10-06,6.81,6.93,6.69,6.77,25528,0
2009-10-07,6.74,6.75,6.63,6.69,33389,0
2009-10-08,6.7,7.39,6.63,7.11,54333,0
2009-10-09,7.11,7.37,6.98,7,38166,0
2009-10-12,7,7.02,6.79,6.85,19505,0
2009-10-13,6.87,7,6.83,6.99,42046,0
2009-10-14,6.99,7.12,6.98,7,63747,0
2009-10-15,6.89,7,6.64,6.66,38700,0
2009-10-16,6.67,6.72,6.61,6.68,21931,0
2009-10-19,6.71,6.79,6.4,6.43,107806,0
2009-10-20,6.4,6.44,5.9,5.9,31993,0
2009-10-21,5.9,5.9,5.4,5.4,99207,0
2009-10-22,5.4,5.4,5.14,5.36,39499,0
2009-10-23,5.48,5.48,5.3,5.3,28641,0
2009-10-26,5.35,5.47,5.27,5.27,37360,0
2009-10-27,5.5,5.5,5.21,5.22,60571,0
2009-10-28,5.24,5.24,4.93,4.96,88709,0
2009-10-29,4.99,5.18,4.85,4.96,61134,0
2009-10-30,4.87,5.03,4.8,4.89,82908,0
2009-11-02,4.91,5.02,4.86,4.95,30381,0
2009-11-03,4.94,4.95,4.88,4.9,43804,0
2009-11-04,4.92,4.92,4.69,4.75,35115,0
2009-11-05,4.67,4.67,3.78,3.84,202934,0
2009-11-06,3.92,4.31,3.87,4.28,325765,0
2009-11-09,4.48,5,4.41,4.82,138617,0
2009-11-10,4.81,6.14,4.61,5.8,180936,0
2009-11-11,6,6,5.15,5.31,89703,0
2009-11-12,5.69,5.69,4.47,4.51,135427,0
2009-11-13,4.53,4.94,4.51,4.89,78974,0
2009-11-16,4.91,5.04,4.78,5.01,41239,0
2009-11-17,4.98,4.99,4.77,4.96,15702,0
2009-11-18,4.96,4.96,4.79,4.82,37663,0
2009-11-19,4.8,4.82,4.65,4.71,54457,0
2009-11-20,4.69,5.09,4.69,5.07,27933,0
2009-11-23,5.13,5.13,4.93,4.98,42120,0
2009-11-24,5,5,4.93,4.99,22685,0
2009-11-25,5,5.16,4.99,5.13,42885,0
2009-11-27,5.06,5.1,5,5,16891,0
2009-11-30,4.98,5.04,4.96,5.03,30830,0
2009-12-01,5.07,5.15,5,5.05,17211,0
2009-12-02,5.07,5.15,5,5.01,37476,0
2009-12-03,5.03,5.09,4.96,4.97,27344,0
2009-12-04,4.98,5.16,4.95,5.16,19355,0
2009-12-07,5.19,5.19,5,5.09,31832,0
2009-12-08,5.09,5.09,4.75,4.93,92710,0
2009-12-09,4.9,5.03,4.87,5.03,28790,0
2009-12-10,5.05,5.05,4.91,4.91,48451,0
2009-12-11,4.93,4.99,4.8,4.94,49319,0
2009-12-14,4.94,4.94,4.71,4.85,58601,0
2009-12-15,4.79,4.83,4.71,4.78,47005,0
2009-12-16,4.79,4.79,4.38,4.51,73451,0
2009-12-17,4.5,4.56,4.27,4.27,36980,0
2009-12-18,4.3,4.3,3.98,4.23,119401,0
2009-12-21,4.36,4.39,4.2,4.21,24270,0
2009-12-22,4.14,4.26,4.08,4.18,45649,0
2009-12-23,4.28,4.86,4.22,4.48,59164,0
2009-12-24,4.5,4.64,4.43,4.43,7047,0
2009-12-28,4.49,4.6,4.47,4.59,40936,0
2009-12-29,4.6,4.74,4.5,4.5,43619,0
2009-12-30,4.44,4.78,4.4,4.78,46287,0
2009-12-31,4.74,4.74,4.59,4.59,58297,0
2010-01-04,4.64,4.82,4.52,4.59,48101,0
2010-01-05,4.7,4.7,4.52,4.56,21466,0
2010-01-06,4.55,4.6,4.42,4.43,23632,0
2010-01-07,4.4,4.49,4.4,4.42,19672,0
2010-01-08,4.5,4.52,4.45,4.49,18169,0
2010-01-11,4.49,4.6,4.32,4.33,41500,0
2010-01-12,4.34,4.36,4.29,4.3,26355,0
2010-01-13,4.25,4.42,4.25,4.37,21585,0
2010-01-14,4.4,4.74,4.4,4.68,112011,0
2010-01-15,4.69,4.76,4.51,4.6,72199,0
2010-01-19,4.72,4.72,4.48,4.53,59671,0
2010-01-20,4.53,4.69,4.51,4.65,32572,0
2010-01-21,4.89,4.89,4.58,4.6,34378,0
2010-01-22,4.68,4.77,4.55,4.56,181259,0
2010-01-25,4.58,4.6,4.51,4.54,21807,0
2010-01-26,4.52,4.57,4.38,4.38,33081,0
2010-01-27,4.36,4.47,4.3,4.3,34955,0
2010-01-28,4.31,4.31,4.15,4.17,38418,0
2010-01-29,4.19,4.25,4.1,4.17,74571,0
2010-02-01,4.18,4.22,4.17,4.2,10083,0
2010-02-02,4.21,4.29,4.21,4.22,12913,0
2010-02-03,4.23,4.66,4.23,4.44,170015,0
2010-02-04,4.45,4.63,4.15,4.15,52808,0
2010-02-05,4.2,4.33,4.14,4.33,25829,0
2010-02-08,4.2,4.64,4.2,4.36,143906,0
2010-02-09,4.4,4.52,4.34,4.5,67397,0
2010-02-10,4.48,4.52,4.37,4.51,23403,0
2010-02-11,4.51,4.9,4.43,4.86,229299,0
2010-02-12,4.86,5,4.81,4.98,38472,0
2010-02-16,5.04,5.26,5.04,5.24,53334,0
2010-02-17,5.24,5.44,5.11,5.27,79549,0
2010-02-18,5.28,5.31,5.15,5.31,16353,0
2010-02-19,5.31,5.42,5.27,5.4,37256,0
2010-02-22,5.42,5.42,5.34,5.4,42773,0
2010-02-23,5.41,5.41,5.13,5.31,117900,0
2010-02-24,5.31,5.5,5.22,5.26,73039,0
2010-02-25,5.22,5.24,5.06,5.12,36723,0
2010-02-26,5.14,5.47,5.06,5.42,47064,0
2010-03-01,5.4,5.45,5.13,5.2,79290,0
2010-03-02,5.27,5.47,5.15,5.19,51621,0
2010-03-03,5.22,5.36,5.04,5.08,37572,0
2010-03-04,5.07,5.15,5.05,5.08,21012,0
2010-03-05,5.03,5.13,4.88,4.92,51365,0
2010-03-08,4.87,4.91,4.83,4.91,19163,0
2010-03-09,4.86,5.06,4.86,4.99,26732,0
2010-03-10,4.98,5.13,4.98,5.1,13496,0
2010-03-11,5.08,5.28,4.97,5.17,86477,0
2010-03-12,5.2,5.45,5.2,5.4,41349,0
2010-03-15,5.59,5.59,5.26,5.49,49398,0
2010-03-16,5.52,5.52,5.39,5.5,25788,0
2010-03-17,5.52,5.52,5.37,5.46,6624,0
2010-03-18,5.5,5.52,5.39,5.47,11775,0
2010-03-19,5.51,5.65,5.47,5.51,60283,0
2010-03-22,5.47,5.59,5.38,5.58,29067,0
2010-03-23,5.5,5.5,5.39,5.47,23609,0
2010-03-24,5.52,5.52,5.4,5.41,13337,0
2010-03-25,5.43,5.58,5.35,5.53,12834,0
2010-03-26,5.52,5.57,5.42,5.42,10293,0
2010-03-29,5.5,5.54,5.41,5.52,26632,0
2010-03-30,5.56,5.6,5.47,5.47,30366,0
2010-03-31,5.43,5.47,5.31,5.31,23677,0
2010-04-01,5.34,5.6,5.31,5.45,22121,0
2010-04-05,5.49,5.57,5.43,5.46,24304,0
2010-04-06,5.46,5.6,5.46,5.51,12391,0
2010-04-07,5.52,5.52,5.39,5.39,24213,0
2010-04-08,5.46,5.48,5.35,5.45,10586,0
2010-04-09,5.47,5.48,5.4,5.45,12863,0
2010-04-12,5.48,5.48,5.42,5.42,15591,0
2010-04-13,5.37,5.39,5.35,5.38,8737,0
2010-04-14,5.41,5.48,5.39,5.48,18935,0
2010-04-15,5.47,5.59,5.42,5.53,45363,0
2010-04-16,5.56,5.56,5.35,5.35,32345,0
2010-04-19,5.35,5.41,5.35,5.38,28524,0
2010-04-20,5.36,5.38,5.33,5.33,34429,0
2010-04-21,5.35,5.35,5.26,5.26,7829,0
2010-04-22,5.25,5.27,5.05,5.07,15699,0
2010-04-23,5.06,5.06,4.9,4.93,38191,0
2010-04-26,4.99,5.12,4.85,4.85,32363,0
2010-04-27,4.87,4.95,4.75,4.75,32166,0
2010-04-28,5.01,5.19,4.98,5.04,43458,0
2010-04-29,5.05,5.16,5.02,5.03,48290,0
2010-04-30,5.09,5.13,5.01,5.01,45403,0
2010-05-03,5.02,5.09,4.96,5.03,36556,0
2010-05-04,4.98,4.98,4.84,4.9,59236,0
2010-05-05,5,5,4.78,4.79,28206,0
2010-05-06,4.8,4.91,4.5,4.51,60238,0
2010-05-07,4.5,5,4.5,4.79,92971,0
2010-05-10,5,5.01,4.76,4.92,59599,0
2010-05-11,5.02,5.16,4.82,4.94,79309,0
2010-05-12,5.12,5.22,5.03,5.06,55198,0
2010-05-13,5.06,5.25,5.01,5.08,82073,0
2010-05-14,5.01,5.04,4.7,4.89,112302,0
2010-05-17,4.92,4.99,4.83,4.95,20625,0
2010-05-18,5.08,5.08,4.86,4.88,46798,0
2010-05-19,4.88,4.91,4.74,4.74,31307,0
2010-05-20,4.72,4.73,4.58,4.58,27024,0
2010-05-21,4.54,4.94,4.52,4.69,55442,0
2010-05-24,4.67,4.76,4.5,4.5,29891,0
2010-05-25,4.5,4.52,4.45,4.49,23618,0
2010-05-26,4.53,4.71,4.37,4.42,52950,0
2010-05-27,4.49,4.71,4.42,4.71,23533,0
2010-05-28,4.7,4.89,4.7,4.78,35984,0
2010-06-01,4.75,5,4.75,4.9,34037,0
2010-06-02,5,5.04,4.9,4.99,79475,0
2010-06-03,4.85,5.02,4.79,4.88,37764,0
2010-06-04,4.8,5,4.8,4.84,130789,0
2010-06-07,4.84,4.84,4.61,4.64,55329,0
2010-06-08,4.68,4.68,4.47,4.52,33722,0
2010-06-09,4.56,4.56,4.37,4.49,28971,0
2010-06-10,4.53,4.59,4.4,4.59,30734,0
2010-06-11,4.53,4.53,4.34,4.37,33684,0
2010-06-14,4.41,4.52,4.4,4.47,19129,0
2010-06-15,4.5,4.64,4.39,4.63,27918,0
2010-06-16,4.62,4.91,4.61,4.85,44527,0
2010-06-17,4.9,4.93,4.86,4.87,6466,0
2010-06-18,4.91,4.91,4.65,4.66,42683,0
2010-06-21,4.72,4.96,4.56,4.58,28496,0
2010-06-22,4.61,4.85,4.61,4.72,36297,0
2010-06-23,4.73,5.03,4.73,4.97,32267,0
2010-06-24,4.97,5.06,4.6,4.67,57878,0
2010-06-25,4.71,5.08,4.64,4.82,1124309,0
2010-06-28,4.82,4.86,4.65,4.65,41656,0
2010-06-29,4.51,4.64,4.43,4.44,54218,0
2010-06-30,4.41,4.53,4.41,4.48,23589,0
2010-07-01,4.46,4.47,4.26,4.29,62402,0
2010-07-02,4.21,4.32,4.07,4.17,50953,0
2010-07-06,4.54,4.54,4.08,4.11,34753,0
2010-07-07,4.11,4.11,3.87,3.88,86310,0
2010-07-08,3.89,4.08,3.85,3.9,36013,0
2010-07-09,3.98,4.26,3.86,3.93,43532,0
2010-07-12,4.02,4.04,3.75,3.85,48949,0
2010-07-13,3.97,4.34,3.95,4.07,70418,0
2010-07-14,4.08,4.44,4.03,4.17,54155,0
2010-07-15,4.27,4.27,4.1,4.1,9041,0
2010-07-16,4.1,4.17,4.1,4.15,9999,0
2010-07-19,4.15,4.21,4.15,4.15,3828,0
2010-07-20,4.15,4.26,4.14,4.24,18930,0
2010-07-21,4.17,4.22,4.14,4.15,12936,0
2010-07-22,4.17,4.21,4.09,4.2,18417,0
2010-07-23,4.1,4.43,4.1,4.32,29712,0
2010-07-26,4.43,4.69,4.32,4.38,22649,0
2010-07-27,4.36,4.4,4.23,4.23,20737,0
2010-07-28,4.27,4.27,4.22,4.26,2363,0
2010-07-29,4.22,4.26,4.2,4.2,14021,0
2010-07-30,4.2,4.66,4.2,4.47,23767,0
2010-08-02,4.9,4.9,4.46,4.65,27932,0
2010-08-03,4.67,4.99,4.64,4.87,47340,0
2010-08-04,4.85,5.01,4.73,4.97,46280,0
2010-08-05,4.96,5.15,4.95,5.04,46544,0
2010-08-06,5.08,5.16,5.01,5.1,28583,0
2010-08-09,5.2,5.5,5.12,5.22,91877,0
2010-08-10,5.13,5.23,5.11,5.14,8170,0
2010-08-11,5.39,5.39,5.16,5.24,68787,0
2010-08-12,4.48,4.98,4.21,4.72,82108,0
2010-08-13,4.67,4.67,4.45,4.6,33101,0
2010-08-16,4.6,4.68,4.55,4.68,11132,0
2010-08-17,4.63,4.74,4.62,4.74,26702,0
2010-08-18,4.74,4.93,4.74,4.8,16451,0
2010-08-19,4.85,4.89,4.56,4.6,218117,0
2010-08-20,4.64,4.73,4.5,4.67,20379,0
2010-08-23,4.67,4.78,4.66,4.78,11759,0
2010-08-24,4.77,4.87,4.7,4.87,20034,0
2010-08-25,4.95,5,4.68,4.77,16089,0
2010-08-26,4.79,4.92,4.72,4.87,56506,0
2010-08-27,4.86,4.86,4.74,4.8,12264,0
2010-08-30,4.8,4.92,4.6,4.75,173684,0
2010-08-31,4.67,4.98,4.66,4.88,144523,0
2010-09-01,4.86,5,4.73,4.93,112772,0
2010-09-02,4.98,5.05,4.98,4.99,22058,0
2010-09-03,4.96,5.43,4.84,5.25,126210,0
2010-09-07,5.25,5.35,4.96,5.23,102242,0
2010-09-08,5.27,5.33,5.13,5.13,33308,0
2010-09-09,5.15,5.15,4.99,5,11646,0
2010-09-10,5.02,5.13,5.02,5.05,13700,0
2010-09-13,5.1,5.46,5.04,5.46,107764,0
2010-09-14,5.38,5.49,5.23,5.46,59957,0
2010-09-15,5.46,5.46,5.24,5.42,71129,0
2010-09-16,5.5,5.5,5.23,5.34,45301,0
2010-09-17,5.43,5.43,5,5.06,122099,0
2010-09-20,5.04,5.24,5.02,5.23,34120,0
2010-09-21,5.19,5.29,5.13,5.26,12198,0
2010-09-22,5.16,5.44,5.16,5.28,45689,0
2010-09-23,5.23,5.27,5.15,5.23,24719,0
2010-09-24,5.33,5.33,5.18,5.19,37987,0
2010-09-27,5.17,5.24,5.06,5.22,35177,0
2010-09-28,5.22,5.29,5.2,5.25,14525,0
2010-09-29,5.29,5.35,5.29,5.32,18805,0
2010-09-30,5.36,5.48,5.23,5.24,33250,0
2010-10-01,5.22,5.35,5.14,5.19,104321,0
2010-10-04,5.15,5.2,5.03,5.06,13311,0
2010-10-05,5.09,5.25,5.05,5.2,13900,0
2010-10-06,5.3,5.38,5.16,5.22,34182,0
2010-10-07,5.21,5.32,5.18,5.31,20924,0
2010-10-08,5.29,5.35,5.29,5.35,4654,0
2010-10-11,5.31,5.32,5.24,5.3,19404,0
2010-10-12,5.33,5.37,5.32,5.33,15326,0
2010-10-13,5.31,5.4,5.3,5.37,11774,0
2010-10-14,5.37,5.41,5.34,5.4,9132,0
2010-10-15,5.42,5.42,5.28,5.31,29447,0
2010-10-18,5.36,5.72,5.33,5.57,68673,0
2010-10-19,5.48,5.59,5.48,5.56,16040,0
2010-10-20,5.55,5.74,5.55,5.61,33149,0
2010-10-21,5.6,6,5.56,5.59,127090,0
2010-10-22,5.66,5.81,5.66,5.8,9707,0
2010-10-25,5.86,5.89,5.65,5.79,72245,0
2010-10-26,5.73,6,5.73,5.95,31264,0
2010-10-27,5.94,5.99,5.88,5.92,25000,0
2010-10-28,5.93,6.3,5.93,6.26,71536,0
2010-10-29,6.26,6.74,6.06,6.56,75949,0
2010-11-01,6.6,6.6,6.24,6.32,41353,0
2010-11-02,6.46,6.52,6.3,6.35,54117,0
2010-11-03,6.05,6.33,6,6.1,39538,0
2010-11-04,6.51,6.85,6.36,6.79,78080,0
2010-11-05,6.83,7.4,6.83,7.22,98801,0
2010-11-08,7.25,8.41,7.14,8.3,119710,0
2010-11-09,8.3,8.9,8.3,8.32,223721,0
2010-11-10,8.48,8.6,8.11,8.49,131882,0
2010-11-11,8.49,8.8,8.33,8.7,202341,0
2010-11-12,8.51,8.8,8.51,8.75,65228,0
2010-11-15,8.83,8.99,8.57,8.93,79029,0
2010-11-16,8.76,8.99,8.63,8.84,78262,0
2010-11-17,8.96,9.49,8.83,9.2,139283,0
2010-11-18,9.21,9.3,9,9.15,51543,0
2010-11-19,9.25,9.97,9.24,9.9,268074,0
2010-11-22,9.9,10.82,9.76,10.49,232671,0
2010-11-23,10.45,10.45,9.67,9.84,227028,0
2010-11-24,10,10.05,9.37,9.57,205839,0
2010-11-26,9.4,9.78,9.32,9.55,33009,0
2010-11-29,9.24,9.41,8.7,9.15,134566,0
2010-11-30,8.92,9,8.75,8.94,80814,0
2010-12-01,8.99,9.14,8.38,8.65,107372,0
2010-12-02,8.61,8.65,8.23,8.51,117472,0
2010-12-03,8.52,9.15,8.5,9.05,111814,0
2010-12-06,9.16,9.25,8.96,9.16,67985,0
2010-12-07,9.2,9.24,8.97,8.97,28696,0
2010-12-08,8.95,9.57,8.9,9.45,107226,0
2010-12-09,9.52,9.55,9.41,9.45,68253,0
2010-12-10,9.5,10.38,9.09,10.11,233253,0
2010-12-13,10.12,10.6,10.03,10.48,163148,0
2010-12-14,10.4,10.42,10.31,10.39,99787,0
2010-12-15,10.47,10.62,10.37,10.57,69225,0
2010-12-16,10.56,11.24,10.36,11.24,92613,0
2010-12-17,11.14,11.29,10.89,11.02,196218,0
2010-12-20,11.07,11.7,11.07,11.62,89462,0
2010-12-21,11.63,12,11.48,11.6,123646,0
2010-12-22,11.64,11.64,10.42,10.96,192336,0
2010-12-23,10.93,11.35,10.85,11.21,75912,0
2010-12-27,11.14,11.17,10.89,11.12,58407,0
2010-12-28,11.16,11.44,11.06,11.37,18216,0
2010-12-29,11.35,11.67,11.3,11.65,42142,0
2010-12-30,11.58,11.78,11.51,11.75,54102,0
2010-12-31,11.62,11.75,11.55,11.66,26384,0
2011-01-03,11.6,11.89,11.5,11.77,74167,0
2011-01-04,11.75,11.77,11.32,11.58,70199,0
2011-01-05,11.48,11.72,11.48,11.64,29487,0
2011-01-06,11.58,11.8,10.79,11.64,114525,0
2011-01-07,11.65,12.74,11.6,12.7,189175,0
2011-01-10,12.74,13.34,12.65,13.28,271352,0
2011-01-11,13.31,13.4,12.91,13.05,122279,0
2011-01-12,13.08,13.29,12.68,12.79,77931,0
2011-01-13,12.82,12.95,12.6,12.75,59068,0
2011-01-14,12.68,12.79,12.61,12.69,30011,0
2011-01-18,12.68,12.68,11.75,11.94,74516,0
2011-01-19,11.76,12,10.65,11.21,199347,0
2011-01-20,11.11,11.43,10.95,11.26,77272,0
2011-01-21,11.26,11.34,11.06,11.1,54281,0
2011-01-24,11.1,11.49,11.1,11.28,71782,0
2011-01-25,11.06,11.42,11.06,11.29,31365,0
2011-01-26,11.25,12.23,11.2,12.14,123609,0
2011-01-27,12.08,12.18,11.85,11.92,19297,0
2011-01-28,12.02,12.02,11.67,11.83,22725,0
2011-01-31,11.84,12.15,11.75,11.76,19334,0
2011-02-01,11.54,12.22,11.51,11.53,55548,0
2011-02-02,11.45,11.5,10.74,11.49,136651,0
2011-02-03,11.35,11.77,10.06,10.28,155227,0
2011-02-04,10.5,10.82,10.23,10.71,87077,0
2011-02-07,10.66,11.15,10.6,10.9,66366,0
2011-02-08,10.85,11,10.77,10.79,23324,0
2011-02-09,10.85,10.88,10.02,10.06,74944,0
2011-02-10,10.04,10.52,9.63,10.52,114071,0
2011-02-11,10.54,10.87,10.19,10.81,26188,0
2011-02-14,10.79,10.91,10.48,10.57,29204,0
2011-02-15,10.45,10.52,9.8,9.85,109400,0
2011-02-16,9.81,10.05,9.81,10,70794,0
2011-02-18,9.94,9.97,9.77,9.94,26313,0
2011-02-22,10.44,10.64,9.72,9.86,57483,0
2011-02-23,9.86,9.93,9.4,9.4,76652,0
2011-02-24,9.37,9.43,8.75,9.01,142747,0
2011-02-25,9,9.34,8.75,9.31,105240,0
2011-02-28,9.31,9.44,8.9,8.9,69690,0
2011-03-01,9.16,9.6,8.76,9.09,117238,0
2011-03-02,9.09,9.53,9.08,9.39,55611,0
2011-03-03,9.44,9.82,9.43,9.59,50031,0
2011-03-04,9.73,9.78,9.61,9.74,13219,0
2011-03-07,9.71,9.74,9.26,9.41,38308,0
2011-03-08,9.47,9.77,9.17,9.74,33346,0
2011-03-09,9.9,10.45,9.78,10.31,102128,0
2011-03-10,10.24,10.58,10.01,10.28,75956,0
2011-03-11,10.16,10.3,10.16,10.24,19829,0
2011-03-14,10.17,10.65,10.15,10.57,58299,0
2011-03-15,10.41,11.06,10.32,10.86,62748,0
2011-03-16,11.06,11.4,10.94,11.16,94269,0
2011-03-17,11.4,11.88,10.94,10.96,73566,0
2011-03-18,11.05,11.05,10.77,10.87,23098,0
2011-03-21,10.95,10.96,10.45,10.48,42359,0
2011-03-22,10.5,10.54,10.42,10.42,24075,0
2011-03-23,10.39,10.42,9.68,9.72,50660,0
2011-03-24,9.72,10.3,9.72,10.07,60805,0
2011-03-25,10.01,10.46,9.68,9.75,75820,0
2011-03-28,9.78,9.9,9.38,9.8,60408,0
2011-03-29,9.83,10.01,9.81,9.96,25090,0
2011-03-30,10.06,10.36,10.01,10.34,31365,0
2011-03-31,10.3,10.89,10.22,10.83,83379,0
2011-04-01,10.91,10.91,10.52,10.76,54243,0
2011-04-04,10.78,11.08,10.69,11.02,27921,0
2011-04-05,10.98,11.75,10.98,11.75,165062,0
2011-04-06,11.75,11.75,11.16,11.38,78313,0
2011-04-07,11.4,11.49,11.29,11.44,192258,0
2011-04-08,11.51,11.75,11.43,11.54,48111,0
2011-04-11,11.5,11.63,11.46,11.47,28114,0
2011-04-12,11.46,11.53,10.95,11.06,35059,0
2011-04-13,11.06,11.07,10.86,11.02,31686,0
2011-04-14,11.02,11.07,10.57,10.59,43178,0
2011-04-15,10.66,11.05,10.66,10.82,110930,0
2011-04-18,10.76,10.83,10.32,10.8,39228,0
2011-04-19,10.83,10.91,10.67,10.7,20565,0
2011-04-20,10.81,10.97,10.67,10.94,60557,0
2011-04-21,10.99,11.25,10.99,11.22,98648,0
2011-04-25,11.13,11.39,11.04,11.27,38613,0
2011-04-26,11.26,11.59,11.13,11.49,43118,0
2011-04-27,11.48,11.78,11.36,11.65,108618,0
2011-04-28,11.66,11.66,11.32,11.66,24200,0
2011-04-29,11.66,11.66,11.41,11.65,24915,0
2011-05-02,11.69,11.79,11.46,11.63,39800,0
2011-05-03,11.23,11.72,11.23,11.56,41559,0
2011-05-04,11.36,11.61,11,11.02,131069,0
2011-05-05,11.53,11.53,11,11.06,90046,0
2011-05-06,11.11,11.36,11.07,11.16,66863,0
2011-05-09,11.19,11.75,11.19,11.69,97017,0
2011-05-10,11.75,12.72,11.71,12.62,424276,0
2011-05-11,12.55,12.74,12.32,12.6,136999,0
2011-05-12,12.57,13.29,11.93,13.11,458858,0
2011-05-13,13.15,13.5,12.97,13.28,153353,0
2011-05-16,13.28,13.48,13.16,13.29,168257,0
2011-05-17,13.14,13.19,12.58,13.13,139897,0
2011-05-18,13.1,13.45,13,13.39,163135,0
2011-05-19,12.96,14.16,12.96,14.1,417578,0
2011-05-20,13.98,14.93,13.92,14.74,330546,0
2011-05-23,14.56,14.69,14.18,14.48,185277,0
2011-05-24,14.54,15.04,14.52,14.79,306387,0
2011-05-25,14.7,15,14.5,14.97,117516,0
2011-05-26,15,15.72,15,15.43,298858,0
2011-05-27,15.51,15.52,15.05,15.11,115558,0
2011-05-31,15.26,15.31,14.14,14.83,230820,0
2011-06-01,14.39,15.11,14.39,14.62,96085,0
2011-06-02,14.57,14.61,13.52,14.04,165547,0
2011-06-03,13.86,14.1,13.72,13.9,76848,0
2011-06-06,13.82,13.97,12.74,12.82,192209,0
2011-06-07,12.93,13.92,12.8,13.86,161743,0
2011-06-08,13.9,14.11,13.52,14.04,110778,0
2011-06-09,14.07,14.5,13.5,13.72,118971,0
2011-06-10,13.57,13.87,13.37,13.51,147301,0
2011-06-13,13.46,13.79,12.89,13.02,163317,0
2011-06-14,13.15,13.69,12.66,13.31,211417,0
2011-06-15,13.23,13.46,12.97,13.19,244549,0
2011-06-16,12.96,13.36,12.89,13.29,100862,0
2011-06-17,13.35,13.5,13.29,13.35,101258,0
2011-06-20,13.35,14.07,13.22,13.9,203636,0
2011-06-21,13.62,14.2,13.62,13.77,200452,0
2011-06-22,13.64,14.1,13.5,13.86,188033,0
2011-06-23,13.7,14,13.5,13.77,206455,0
2011-06-24,13.78,14.44,13.45,13.63,1584144,0
2011-06-27,13.72,14.07,13.17,14.01,339391,0
2011-06-28,13.98,14.88,13.98,14.76,441496,0
2011-06-29,14.75,14.75,14.37,14.41,119858,0
2011-06-30,14.41,14.86,14.26,14.56,96549,0
2011-07-01,14.59,15.49,14.53,15.45,312634,0
2011-07-05,15.53,15.72,15.19,15.41,125940,0
2011-07-06,15.35,15.5,15,15.08,94385,0
2011-07-07,15.02,15.5,15.02,15.46,127075,0
2011-07-08,15.36,15.45,15.06,15.15,60955,0
2011-07-11,14.91,15.03,14.74,14.78,102463,0
2011-07-12,14.77,15.1,14.74,14.96,62942,0
2011-07-13,15.01,15.24,14.75,15.02,121232,0
2011-07-14,14.98,15,14.38,14.43,126926,0
2011-07-15,14.44,14.62,14.15,14.34,130173,0
2011-07-18,14.24,15.13,14.22,15.02,93217,0
2011-07-19,14.98,15.5,14.98,15.2,166044,0
2011-07-20,15.38,15.44,15.2,15.25,116935,0
2011-07-21,15.14,15.51,15.02,15.51,97430,0
2011-07-22,15.42,16.25,15.08,16.1,207842,0
2011-07-25,15.92,16.14,15.75,15.76,127509,0
2011-07-26,15.8,15.8,14.79,14.93,193745,0
2011-07-27,14.97,15.05,14.72,14.75,149786,0
2011-07-28,14.8,15.26,14.46,15.25,144696,0
2011-07-29,15.25,15.25,14.58,14.95,98404,0
2011-08-01,15.13,15.49,12.76,13.96,343362,0
2011-08-02,13.77,13.98,13.65,13.69,137174,0
2011-08-03,13.63,13.89,13.2,13.36,146368,0
2011-08-04,13.12,14.05,13.12,13.82,198882,0
2011-08-05,13.98,15.35,13.86,15,305509,0
2011-08-08,14.08,14.64,13.69,13.9,359899,0
2011-08-09,13.76,14.7,13.36,14.31,243457,0
2011-08-10,14.21,14.26,13.69,13.9,159080,0
2011-08-11,13.94,14.41,13.75,14.16,176086,0
2011-08-12,14.45,14.45,13.9,14.03,50124,0
2011-08-15,14.17,14.17,13.82,13.9,142500,0
2011-08-16,13.81,14.02,13.55,13.78,183047,0
2011-08-17,13.86,13.9,13.3,13.49,102756,0
2011-08-18,13.24,13.52,12.65,12.68,152053,0
2011-08-19,12.51,12.78,12.13,12.32,135217,0
2011-08-22,12.5,12.5,12.02,12.32,90379,0
2011-08-23,12.4,13.34,12.26,13.32,103121,0
2011-08-24,13.25,13.84,13.25,13.79,113434,0
2011-08-25,13.88,13.98,13.06,13.35,73010,0
2011-08-26,13.23,13.94,13.21,13.82,80388,0
2011-08-29,13.98,14.35,13.81,14.34,118420,0
2011-08-30,14.31,14.31,13.52,13.75,121400,0
2011-08-31,13.76,14.15,12.45,12.85,317332,0
2011-09-01,12.85,13.41,12.77,13.13,103269,0
2011-09-02,13,13.17,12.55,12.56,59577,0
2011-09-06,12.25,13.29,12.19,13.24,98374,0
2011-09-07,13.42,13.64,13.15,13.54,77251,0
2011-09-08,13.28,13.48,12.99,13.1,61784,0
2011-09-09,12.99,13.23,12.89,13.21,118611,0
2011-09-12,13.16,13.41,12.81,13.14,44646,0
2011-09-13,13.16,13.68,13.08,13.64,55022,0
2011-09-14,13.71,13.71,13.13,13.21,98607,0
2011-09-15,13.23,13.28,12.56,12.84,95163,0
2011-09-16,12.95,13.2,12.88,13.02,94484,0
2011-09-19,12.81,13.19,12.58,13.04,78379,0
2011-09-20,12.99,13.12,12.76,12.77,70880,0
2011-09-21,12.75,12.81,12.35,12.38,82562,0
2011-09-22,12.02,12.59,11.6,11.91,109563,0
2011-09-23,11.91,11.91,11.37,11.58,100339,0
2011-09-26,11.65,11.83,11.1,11.81,103862,0
2011-09-27,12.14,12.41,12,12.2,139923,0
2011-09-28,12.22,12.32,11.8,11.8,91210,0
2011-09-29,12.05,12.06,11.18,11.57,67793,0
2011-09-30,11.49,12.09,11.35,11.39,150641,0
2011-10-03,11.27,11.39,10.15,10.2,239552,0
2011-10-04,10.03,10.34,9.8,10.3,368419,0
2011-10-05,10.26,10.35,10.04,10.2,178357,0
2011-10-06,10.17,10.33,9.91,10.3,120612,0
2011-10-07,9.23,9.47,7.25,7.58,1063079,0
2011-10-10,7.68,7.68,7.28,7.41,366608,0
2011-10-11,7.36,8.25,7.3,8.02,553192,0
2011-10-12,8.1,8.64,8,8.4,354388,0
2011-10-13,8.41,8.55,7.91,8.06,272959,0
2011-10-14,8.09,8.14,7.84,7.99,154885,0
2011-10-17,7.9,7.93,7.5,7.56,134438,0
2011-10-18,7.53,7.72,7.26,7.6,235252,0
2011-10-19,7.56,7.98,7.56,7.8,122691,0
2011-10-20,7.78,8.17,7.68,8.02,126604,0
2011-10-21,8.04,8.32,7.96,8.08,143768,0
2011-10-24,8.09,8.56,8.09,8.48,145173,0
2011-10-25,8.59,8.84,8,8,173512,0
2011-10-26,8.13,8.35,8,8.24,103013,0
2011-10-27,8.36,8.65,8.36,8.5,161481,0
2011-10-28,8.48,8.67,8.44,8.45,75575,0
2011-10-31,8.29,8.45,8.27,8.28,81753,0
2011-11-01,8.28,8.28,8,8.13,148168,0
2011-11-02,8.16,8.36,8.09,8.23,154246,0
2011-11-03,8.69,8.69,8.31,8.53,105866,0
2011-11-04,8.52,9.07,8.39,9.01,306645,0
2011-11-07,9.03,10.01,9.03,9.86,200652,0
2011-11-08,9.91,10.07,9.4,9.9,157725,0
2011-11-09,9.96,9.96,9.21,9.33,159329,0
2011-11-10,9.4,9.47,9.08,9.15,64142,0
2011-11-11,9.13,9.69,9.13,9.67,85450,0
2011-11-14,9.62,9.66,9.38,9.49,103192,0
2011-11-15,9.5,9.64,9.24,9.62,96609,0
2011-11-16,9.52,9.74,9.43,9.49,81038,0
2011-11-17,9.86,9.86,8.98,9.21,89560,0
2011-11-18,9.29,9.41,9.05,9.2,82254,0
2011-11-21,8.93,9.34,8.93,9.31,78354,0
2011-11-22,9.46,9.59,9.26,9.55,90675,0
2011-11-23,9.29,9.58,9.28,9.52,104874,0
2011-11-25,9.44,9.65,9.42,9.56,33210,0
2011-11-28,9.84,10.21,9.5,10.07,192495,0
2011-11-29,10.34,10.34,9.85,9.99,133314,0
2011-11-30,10.29,10.45,10.18,10.29,94253,0
2011-12-01,10.16,10.33,9.85,9.87,96117,0
2011-12-02,9.95,10.04,9.52,9.57,55495,0
2011-12-05,9.71,9.83,9.51,9.62,70476,0
2011-12-06,9.63,9.73,9.49,9.65,44433,0
2011-12-07,9.59,9.67,9.25,9.38,49342,0
2011-12-08,9.35,9.51,9.15,9.16,64248,0
2011-12-09,9.16,9.36,9.04,9.25,178856,0
2011-12-12,9.09,9.17,8.83,8.9,96798,0
2011-12-13,8.96,9.15,8.7,8.72,77369,0
2011-12-14,8.65,8.73,8.45,8.63,76207,0
2011-12-15,8.73,8.82,8.56,8.82,115967,0
2011-12-16,8.96,9.39,8.91,9.39,136003,0
2011-12-19,9.41,9.62,9.21,9.23,39070,0
2011-12-20,9.36,9.82,9.36,9.78,83889,0
2011-12-21,9.77,10,9.74,9.99,50293,0
2011-12-22,9.99,10,9.8,10,33718,0
2011-12-23,9.92,10,9.91,9.98,25406,0
2011-12-27,9.94,10.24,9.85,9.95,67899,0
2011-12-28,9.17,10.07,9.17,9.32,81314,0
2011-12-29,9.32,9.97,9.28,9.91,62518,0
2011-12-30,10.04,10.18,9.83,9.85,67589,0
2012-01-03,10.07,10.24,9.95,10.15,84986,0
2012-01-04,10.25,10.35,10.09,10.2,73635,0
2012-01-05,10.18,10.55,10.16,10.41,77441,0
2012-01-06,10.4,10.5,10.33,10.33,94222,0
2012-01-09,10.38,10.47,10.28,10.43,73618,0
2012-01-10,10.5,10.5,10.37,10.45,76235,0
2012-01-11,10.4,10.49,10.31,10.44,43543,0
2012-01-12,10.41,10.44,10.38,10.44,27694,0
2012-01-13,10.33,10.41,10.24,10.31,55297,0
2012-01-17,10.33,10.38,9.57,9.7,79250,0
2012-01-18,9.72,10.01,9.72,9.99,78910,0
2012-01-19,10.1,10.12,9.99,10.03,30513,0
2012-01-20,10.02,10.1,9.95,10.1,58779,0
2012-01-23,10.1,10.14,9.66,9.79,44152,0
2012-01-24,9.8,9.86,9.54,9.65,70851,0
2012-01-25,9.85,9.85,9.58,9.78,60770,0
2012-01-26,9.84,9.86,9.7,9.77,53706,0
2012-01-27,9.78,9.81,9.56,9.63,47421,0
2012-01-30,9.59,9.59,9.11,9.17,83315,0
2012-01-31,9.24,9.43,9.12,9.16,60050,0
2012-02-01,9.19,9.56,9.07,9.46,92200,0
2012-02-02,9.54,9.54,9.36,9.42,43691,0
2012-02-03,9.58,10.1,9.53,10.02,64726,0
2012-02-06,10,10.04,9.84,10,36266,0
2012-02-07,9.9,9.96,9.47,9.91,44905,0
2012-02-08,9.21,9.29,8.79,9.09,532411,0
2012-02-09,9.1,9.13,8.82,8.9,134338,0
2012-02-10,8.84,9,8.8,8.88,96097,0
2012-02-13,8.84,8.99,8.84,8.96,114891,0
2012-02-14,8.89,9.07,8.55,8.6,92474,0
2012-02-15,8.78,8.81,8.54,8.67,170532,0
2012-02-16,8.73,9.45,8.67,9.3,94057,0
2012-02-17,9.25,9.39,9.2,9.32,52424,0
2012-02-21,9.31,9.4,9.09,9.1,63184,0
2012-02-22,9.07,9.23,8.84,8.86,68911,0
2012-02-23,8.85,9.44,8.8,9.35,101826,0
2012-02-24,9.34,9.6,9.23,9.53,100048,0
2012-02-27,9.4,9.52,9.27,9.48,66661,0
2012-02-28,9.48,9.55,9.02,9.13,61116,0
2012-02-29,9.06,9.22,8.93,9.05,140314,0
2012-03-01,9.11,9.16,8.98,9.05,61059,0
2012-03-02,9.25,9.25,8.73,8.77,261236,0
2012-03-05,8.87,9.15,8.77,9.13,87411,0
2012-03-06,9.04,9.16,8.96,8.97,67052,0
2012-03-07,9.01,9.1,8.67,8.8,102583,0
2012-03-08,8.84,9.09,8.76,9.03,82229,0
2012-03-09,9.07,9.4,9.02,9.19,68100,0
2012-03-12,9.1,9.19,9.02,9.06,27167,0
2012-03-13,9.15,9.36,9.01,9.32,60521,0
2012-03-14,9.3,9.4,9.1,9.13,19604,0
2012-03-15,9.21,9.28,9.09,9.15,34176,0
2012-03-16,9.15,9.3,8.97,9.25,71956,0
2012-03-19,9.25,9.56,9.25,9.29,69386,0
2012-03-20,9.2,9.23,8.93,8.99,44910,0
2012-03-21,9.02,9.24,8.96,9.07,33676,0
2012-03-22,8.85,9.13,8.85,9.12,31210,0
2012-03-23,9.1,9.4,9.1,9.24,106093,0
2012-03-26,9.36,9.47,9.36,9.4,65050,0
2012-03-27,9.6,9.68,9.38,9.39,135265,0
2012-03-28,9.39,9.61,9.3,9.6,42113,0
2012-03-29,9.39,9.5,9.28,9.46,30389,0
2012-03-30,9.51,9.51,9.2,9.25,68302,0
2012-04-02,9.28,9.6,9.24,9.48,34337,0
2012-04-03,9.5,9.55,9.3,9.34,40576,0
2012-04-04,9.23,9.33,8.81,8.84,46347,0
2012-04-05,8.82,8.94,8.8,8.86,23849,0
2012-04-09,8.64,8.82,8.58,8.61,67455,0
2012-04-10,8.62,8.68,8.28,8.28,69589,0
2012-04-11,8.36,8.98,8.36,8.94,61536,0
2012-04-12,8.91,9.27,8.7,9.15,54927,0
2012-04-13,9.12,9.31,9.04,9.28,59328,0
2012-04-16,9.27,9.55,9.2,9.39,69760,0
2012-04-17,9.46,9.59,9.32,9.35,47973,0
2012-04-18,9.27,9.36,9.26,9.34,35658,0
2012-04-19,9.29,9.38,9.08,9.25,32910,0
2012-04-20,9.39,9.59,9.24,9.3,42995,0
2012-04-23,9.16,9.43,9.16,9.34,32795,0
2012-04-24,9.37,9.61,9.35,9.6,17769,0
2012-04-25,9.74,10,9.43,9.97,84295,0
2012-04-26,9.97,10,9.86,9.97,43657,0
2012-04-27,9.97,10.2,9.92,10.07,62221,0
2012-04-30,10.02,10.04,9.81,9.85,38368,0
2012-05-01,9.84,10.05,9.5,9.51,49249,0
2012-05-02,9.5,9.5,9.21,9.32,32028,0
2012-05-03,9.9,9.99,9.14,9.15,68878,0
2012-05-04,9.12,9.24,9.03,9.18,53445,0
2012-05-07,9.18,9.37,9.14,9.27,19843,0
2012-05-08,9.21,9.59,9.08,9.56,45955,0
2012-05-09,9.43,9.56,9.37,9.42,40390,0
2012-05-10,9.5,9.62,9.38,9.58,42836,0
2012-05-11,9.49,9.69,9.29,9.4,21492,0
2012-05-14,9.29,9.46,9.26,9.29,49782,0
2012-05-15,9.3,9.6,9.27,9.34,38779,0
2012-05-16,9.4,9.48,9.26,9.28,22701,0
2012-05-17,9.32,9.39,9.13,9.13,31918,0
2012-05-18,9.16,9.6,9.16,9.32,59058,0
2012-05-21,9.38,9.84,9.34,9.83,33625,0
2012-05-22,9.5,9.7,9.19,9.28,64957,0
2012-05-23,9.17,9.36,9.17,9.3,33361,0
2012-05-24,9.4,9.61,9.33,9.36,45085,0
2012-05-25,9.38,9.54,9.08,9.12,61474,0
2012-05-29,9.22,9.46,9.15,9.36,55492,0
2012-05-30,9.3,9.41,9.06,9.19,54067,0
2012-05-31,9.21,9.42,9,9.04,225437,0
2012-06-01,8.82,8.98,8.62,8.65,68582,0
2012-06-04,8.73,8.77,8.34,8.45,62942,0
2012-06-05,8.36,8.59,8.24,8.55,35168,0
2012-06-06,8.55,8.99,8.55,8.86,43949,0
2012-06-07,9,9.08,8.84,8.87,52491,0
2012-06-08,8.82,9.03,8.82,8.94,23925,0
2012-06-11,9.05,9.05,8.64,8.67,62968,0
2012-06-12,8.68,9.09,8.67,9.06,42424,0
2012-06-13,9.05,9.2,8.84,8.92,36478,0
2012-06-14,8.88,9.42,8.88,9.29,42212,0
2012-06-15,9.29,9.36,9.23,9.24,80577,0
2012-06-18,9.17,9.28,9.04,9.06,35878,0
2012-06-19,9.11,9.29,9.01,9.24,36606,0
2012-06-20,9.19,9.42,9.19,9.32,59962,0
2012-06-21,9.27,9.35,8.96,9.04,35072,0
2012-06-22,9.12,9.5,9.06,9.48,287046,0
2012-06-25,9.28,9.82,9.28,9.63,59842,0
2012-06-26,9.67,9.75,9.58,9.75,37412,0
2012-06-27,9.73,9.97,9.68,9.75,97653,0
2012-06-28,9.71,9.75,9.42,9.65,27600,0
2012-06-29,9.82,9.87,9.62,9.79,40935,0
2012-07-02,9.77,9.95,9.3,9.95,69868,0
2012-07-03,9.8,10.11,9.8,10.03,44564,0
2012-07-05,9.97,10.39,9.97,10.35,47550,0
2012-07-06,10.19,10.29,9.96,10.21,149999,0
2012-07-09,10.15,10.45,10.15,10.39,43370,0
2012-07-10,10.44,10.44,10.18,10.26,56721,0
2012-07-11,10.25,10.29,10.18,10.25,65614,0
2012-07-12,10.21,10.3,9.99,10.22,64074,0
2012-07-13,10.28,10.57,10.2,10.55,38078,0
2012-07-16,10.56,10.56,10.18,10.22,40600,0
2012-07-17,10.32,10.32,9.87,10.23,61638,0
2012-07-18,10.21,10.27,9.58,9.73,71673,0
2012-07-19,9.74,9.74,9.29,9.29,62337,0
2012-07-20,9.2,9.23,8.75,9,115568,0
2012-07-23,8.87,9.12,8.6,8.61,89948,0
2012-07-24,8.68,8.88,8.62,8.86,46672,0
2012-07-25,8.96,9.38,8.92,9.32,52286,0
2012-07-26,9.44,9.62,9.35,9.48,32237,0
2012-07-27,9.5,9.85,9.4,9.71,50812,0
2012-07-30,9.7,9.8,9.24,9.24,15901,0
2012-07-31,9.23,9.29,9.08,9.16,39789,0
2012-08-01,9.25,9.45,8.93,8.93,43392,0
2012-08-02,8.9,9,8.79,8.85,35052,0
2012-08-03,8.97,9.74,8.97,9.47,42854,0
2012-08-06,9.51,9.9,9.46,9.57,41582,0
2012-08-07,9.67,9.8,9.56,9.61,31070,0
2012-08-08,9.51,9.78,9.49,9.55,18207,0
2012-08-09,9.56,9.99,9.25,9.27,30268,0
2012-08-10,9.29,9.29,8.7,8.85,65084,0
2012-08-13,8.855,9.17,8.6035,9.16,85741,0
2012-08-14,9.24,9.27,8.81,8.88,24095,0
2012-08-15,8.89,9,8.83,8.9,28722,0
2012-08-16,8.86,8.86,8.6,8.815,106464,0
2012-08-17,8.77,8.92,8.62,8.89,38270,0
2012-08-20,8.9,9.07,8.79,9.04,42392,0
2012-08-21,9.13,9.47,9,9.05,59199,0
2012-08-22,9.05,9.12,8.98,8.99,8600,0
2012-08-23,8.95,9.13,8.73,8.94,50654,0
2012-08-24,8.96,9.3,8.93,9.26,39704,0
2012-08-27,9.29,9.45,9.05,9.42,54649,0
2012-08-28,9.38,9.5,9.25,9.43,22999,0
2012-08-29,9.48,9.75,9.17,9.26,65524,0
2012-08-30,9.17,9.36,9.03,9.22,43763,0
2012-08-31,9.25,9.41,9.04,9.32,30758,0
2012-09-04,9.29,9.78,9.29,9.75,48317,0
2012-09-05,9.7,9.83,9.58,9.67,78014,0
2012-09-06,9.79,10,9.7,9.94,78134,0
2012-09-07,9.94,10,9.81,9.94,46812,0
2012-09-10,9.94,10,9.74,9.9,28067,0
2012-09-11,9.86,10,9.75,9.99,39471,0
2012-09-12,10,10.04,9.8,9.89,62343,0
2012-09-13,9.87,10.45,9.87,10.23,95088,0
2012-09-14,10.25,10.4,10,10.25,60173,0
2012-09-17,10.16,10.33,10.12,10.32,32900,0
2012-09-18,10.33,10.87,10.13,10.81,58137,0
2012-09-19,10.88,11.31,10.82,10.95,123872,0
2012-09-20,10.75,11.04,10.75,10.95,58781,0
2012-09-21,11.08,11.35,10.95,11.13,99797,0
2012-09-24,11.12,11.2,10.71,10.99,65293,0
2012-09-25,11.04,11.29,10.99,11.05,85526,0
2012-09-26,11.15,11.23,11,11.21,45789,0
2012-09-27,11.2,11.64,11.2,11.48,119787,0
2012-09-28,11.49,11.64,11.41,11.56,72107,0
2012-10-01,11.62,11.84,11.37,11.49,67173,0
2012-10-02,11.51,11.575,11.19,11.21,71045,0
2012-10-03,11.25,11.3,11.08,11.21,37108,0
2012-10-04,11.28,11.31,10.93,10.99,87082,0
2012-10-05,11.06,11.21,10.99,11.09,90059,0
2012-10-08,11.07,11.15,11,11.02,17328,0
2012-10-09,11.01,11.15,10.985,11.04,112560,0
2012-10-10,11.09,11.23,11.06,11.22,28829,0
2012-10-11,11.3,11.32,11.2,11.2,40912,0
2012-10-12,11.23,11.5,11.23,11.31,51688,0
2012-10-15,11.35,11.434,11.2,11.29,73749,0
2012-10-16,11.35,11.42,11.2,11.21,24233,0
2012-10-17,11.24,11.3,11.24,11.255,18971,0
2012-10-18,11.21,11.35,11.15,11.25,79792,0
2012-10-19,11.16,11.22,10.96,11.05,97547,0
2012-10-22,11.05,11.33,10.99,11.14,80496,0
2012-10-23,11,11.1,11,11.08,102854,0
2012-10-24,11.01,11.1,11,11.09,14667,0
2012-10-25,11.18,11.45,11.18,11.45,79192,0
2012-10-26,11.56,11.575,11.2,11.26,51918,0
2012-10-31,11.37,11.7,11.22,11.68,101258,0
2012-11-01,11.65,12.43,11.65,12.14,174606,0
2012-11-02,12.23,12.41,12.15,12.39,76875,0
2012-11-05,12.43,12.7,12.23,12.3,128492,0
2012-11-06,12.21,12.31,12.11,12.19,61288,0
2012-11-07,12.14,12.14,11.83,11.99,65012,0
2012-11-08,11.94,12.15,11.94,12.02,60442,0
2012-11-09,12.01,12.08,11.57,11.81,86300,0
2012-11-12,11.81,12.23,11.77,12.13,47735,0
2012-11-13,12.13,12.15,11.68,11.69,120284,0
2012-11-14,11.7,11.84,11.01,11.04,79921,0
2012-11-15,11,11.255,10.38,10.65,96107,0
2012-11-16,10.64,10.82,10.42,10.72,69400,0
2012-11-19,10.84,11.37,10.75,11.33,70696,0
2012-11-20,11.27,11.38,11.02,11.23,31312,0
2012-11-21,11.22,11.229,10.973,11.2,14827,0
2012-11-23,11.26,11.3,11.2,11.3,8879,0
2012-11-26,11.3,11.6,11.06,11.59,36079,0
2012-11-27,11.54,11.86,11.54,11.69,43533,0
2012-11-28,11.67,11.7,11.33,11.57,22007,0
2012-11-29,11.69,11.959,11.53,11.6,57641,0
2012-11-30,11.62,11.79,11.34,11.66,60731,0
2012-12-03,11.77,11.77,11.51,11.62,17114,0
2012-12-04,11.73,12,11.64,11.67,70105,0
2012-12-05,11.69,11.75,11.31,11.52,41307,0
2012-12-06,11.55,12,11.54,12,72125,0
2012-12-07,12,12.03,11.81,11.84,36330,0
2012-12-10,11.94,12.15,11.86,12.15,119128,0
2012-12-11,12.39,12.95,12.25,12.89,211569,0
2012-12-12,12.9,12.95,12.52,12.61,104372,0
2012-12-13,12.73,12.74,12.37,12.53,72277,0
2012-12-14,12.5,12.95,12.48,12.57,112065,0
2012-12-17,12.69,12.8,12.15,12.22,200264,0
2012-12-18,12.39,12.63,12.39,12.6,106421,0
2012-12-19,12.65,12.7,12.55,12.64,85482,0
2012-12-20,12.7,12.7,12.544,12.68,53671,0
2012-12-21,12.65,12.65,12.4,12.47,117632,0
2012-12-24,12.4,12.525,12.4,12.46,18108,0
2012-12-26,12.53,12.6,12.4,12.51,38925,0
2012-12-27,12.49,12.56,12.2,12.32,79394,0
2012-12-28,12.22,12.48,12.16,12.21,161603,0
2012-12-31,12.29,12.62,12.26,12.55,81550,0
2013-01-02,12.73,13,12.7,12.98,225737,0
2013-01-03,12.8,13.82,12.8,13.41,160667,0
2013-01-04,13.35,13.5,13.273,13.33,85066,0
2013-01-07,13.3,13.899,13.29,13.67,108580,0
2013-01-08,13.7,13.87,13.52,13.62,82140,0
2013-01-09,13.69,14.24,13.62,14.1,117050,0
2013-01-10,14.12,14.61,14.04,14.51,108447,0
2013-01-11,14.5,14.92,14.43,14.59,140970,0
2013-01-14,14.54,14.77,14.35,14.39,136834,0
2013-01-15,14.34,14.86,14.34,14.68,139865,0
2013-01-16,14.69,14.91,14.65,14.7,59633,0
2013-01-17,14.75,14.95,14.74,14.85,119619,0
2013-01-18,14.84,15.05,14.665,14.99,187091,0
2013-01-22,15,15.13,14.78,15.12,87623,0
2013-01-23,15.04,15.1,14.71,14.73,107396,0
2013-01-24,14.71,14.98,14.251,14.46,79039,0
2013-01-25,14.54,14.9,14.46,14.8,76865,0
2013-01-28,14.78,14.82,14.42,14.49,65932,0
2013-01-29,14.46,14.55,14.28,14.34,88350,0
2013-01-30,14.33,14.35,13.28,13.61,115419,0
2013-01-31,14.39,16.15,14.39,15.74,680465,0
2013-02-01,15.89,16.04,15.53,15.68,118803,0
2013-02-04,15.62,15.76,15.58,15.75,128293,0
2013-02-05,15.79,15.99,15.76,15.89,102767,0
2013-02-06,15.8,16,15.75,16,83066,0
2013-02-07,16,16.02,15.51,15.74,83061,0
2013-02-08,15.79,16.09,15.55,15.9,143771,0
2013-02-11,15.98,15.98,15.43,15.56,113626,0
2013-02-12,15.5,15.56,15.3,15.34,93710,0
2013-02-13,15.37,15.629,15.31,15.62,80143,0
2013-02-14,15.49,15.947,15.25,15.94,78961,0
2013-02-15,15.85,15.95,15.55,15.81,74940,0
2013-02-19,15.88,16.15,15.88,16.03,237425,0
2013-02-20,16.06,16.15,15.95,15.95,155304,0
2013-02-21,16.049,16.078,15.5,15.51,60255,0
2013-02-22,15.59,16.17,15.44,16.12,121138,0
2013-02-25,16.11,16.199,15.81,15.84,191149,0
2013-02-26,16,16.17,15.79,15.91,56595,0
2013-02-27,15.91,16.39,15.84,16.1,104333,0
2013-02-28,16.12,16.2,15.7,15.81,70719,0
2013-03-01,15.85,16.25,15.8,16.21,60974,0
2013-03-04,16.15,16.75,15.28,16.7,203465,0
2013-03-05,16.84,16.89,16,16.19,209655,0
2013-03-06,16.19,16.22,15.85,15.86,162234,0
2013-03-07,15.85,16.18,15.85,16,82693,0
2013-03-08,16.16,16.535,15.81,16.5,100185,0
2013-03-11,16.92,19.27,16.87,19.23,629159,0
2013-03-12,19.11,19.749,18.8,19.06,389088,0
2013-03-13,19.04,20.39,18.74,20.3,560300,0
2013-03-14,20.25,20.25,19.3,19.53,241468,0
2013-03-15,19.84,20.2,19.53,19.6,198074,0
2013-03-18,19.5,19.542,18.39,18.68,277700,0
2013-03-19,18.69,18.97,17.49,17.77,277380,0
2013-03-20,18.48,19.16,18.33,18.8,989251,0
2013-03-21,18.89,19.5,18.573,19.38,345306,0
2013-03-22,19.72,19.72,18.95,19.22,154534,0
2013-03-25,19.33,19.849,19.22,19.6,342248,0
2013-03-26,19.73,20.44,19.71,20.19,274590,0
2013-03-27,20.17,20.34,19.75,20.08,171964,0
2013-03-28,20.12,20.64,20.014,20.48,368464,0
2013-04-01,20.65,20.86,20.01,20.69,321717,0
2013-04-02,20.72,20.72,19.71,19.88,146410,0
2013-04-03,19.96,20.14,18.51,18.95,245134,0
2013-04-04,19.09,19.25,18.84,19.25,123113,0
2013-04-05,18.94,19.13,18.55,18.8,78702,0
2013-04-08,18.812,18.95,18.55,18.81,82779,0
2013-04-09,18.81,19.55,18.78,19.37,128215,0
2013-04-10,19.37,20.14,19.18,20.02,341656,0
2013-04-11,19.99,20.16,18.7,18.92,194946,0
2013-04-12,18.6,18.98,18.31,18.61,153250,0
2013-04-15,18.45,18.68,17.92,18,215009,0
2013-04-16,18.18,18.492,17.641,18,131614,0
2013-04-17,17.99,17.99,16.51,17.51,239679,0
2013-04-18,17.51,17.51,16.64,17.03,120495,0
2013-04-19,17.05,17.59,17.05,17.57,91078,0
2013-04-22,17.55,17.75,16.91,17.73,293604,0
2013-04-23,17.63,18.45,17.62,17.95,106579,0
2013-04-24,17.95,18,17.31,17.37,140397,0
2013-04-25,17.28,17.81,17.266,17.44,96126,0
2013-04-26,17.4,17.5,16.63,16.93,118443,0
2013-04-29,17.1,17.84,17,17.79,141293,0
2013-04-30,17.83,17.85,16.66,17.16,319734,0
2013-05-01,17.2,17.46,16.99,17.19,269458,0
2013-05-02,17.2,17.8,17,17.71,296278,0
2013-05-03,18,18.39,17.71,17.98,230813,0
2013-05-06,18.05,18.45,17.82,18.08,136739,0
2013-05-07,18.19,18.19,17.3,17.69,130706,0
2013-05-08,17.69,17.92,17.46,17.91,102769,0
2013-05-09,17.94,18.07,17.67,18,103134,0
2013-05-10,18.09,18.46,17.96,18.44,146455,0
2013-05-13,18.45,18.45,18.14,18.19,91514,0
2013-05-14,18.47,19.26,18.45,19.26,248352,0
2013-05-15,19.24,19.5,19,19.07,152609,0
2013-05-16,19.06,19.44,18.44,19.08,139140,0
2013-05-17,19.24,19.42,19,19.09,79293,0
2013-05-20,19.08,19.18,18.312,18.73,135028,0
2013-05-21,18.71,18.934,18.54,18.73,60839,0
2013-05-22,18.62,18.81,17.44,17.73,127998,0
2013-05-23,17.5,19.1,17.31,19.01,198432,0
2013-05-24,18.85,19.4,18.82,19.24,123804,0
2013-05-28,19.47,20.19,19.35,19.86,315179,0
2013-05-29,19.8,20.15,19.59,19.88,204458,0
2013-05-30,19.96,20,19.78,19.92,63150,0
2013-05-31,19.88,20.75,19.67,20.55,550549,0
2013-06-03,20.75,21.98,20.75,21.72,577624,0
2013-06-04,21.86,22.49,21.53,21.9,300720,0
2013-06-05,21.86,22.09,21.09,21.58,229926,0
2013-06-06,21.73,21.95,21.06,21.49,136730,0
2013-06-07,21.67,21.704,21.25,21.45,81328,0
2013-06-10,21.5,21.81,21.11,21.75,154761,0
2013-06-11,21.41,21.75,21.17,21.47,79351,0
2013-06-12,21.58,21.65,21.23,21.65,135858,0
2013-06-13,21.72,21.77,21.29,21.7,116285,0
2013-06-14,21.71,21.87,21.32,21.79,128765,0
2013-06-17,21.93,22.67,21.91,22.37,266653,0
2013-06-18,22.37,22.66,21.72,22.05,120506,0
2013-06-19,22.09,22.2,21.28,21.67,109704,0
2013-06-20,21.38,21.5,20.6,20.8,122824,0
2013-06-21,20.89,20.97,19.8,20.83,338066,0
2013-06-24,20.68,21,20.25,20.6,90740,0
2013-06-25,20.85,21.2,19.91,20.68,116991,0
2013-06-26,20.91,21.215,20.46,20.6,111955,0
2013-06-27,20.69,20.75,20.44,20.67,78318,0
2013-06-28,20.68,21.37,20.54,21.2,466977,0
2013-07-01,21.49,21.71,21.11,21.29,109237,0
2013-07-02,21.15,21.55,21,21.32,106680,0
2013-07-03,21.16,21.4,21.13,21.24,26993,0
2013-07-05,21.27,21.7,20.8,21.61,95330,0
2013-07-08,21.73,21.89,21.22,21.58,108531,0
2013-07-09,21.63,21.669,21.5,21.62,84778,0
2013-07-10,21.64,21.82,21.53,21.68,64338,0
2013-07-11,21.85,21.85,21.19,21.31,140661,0
2013-07-12,21.23,21.42,21.07,21.32,143655,0
2013-07-15,21.34,21.36,21.21,21.26,121449,0
2013-07-16,21.22,21.414,21.16,21.27,159938,0
2013-07-17,21.28,21.66,21.15,21.65,124383,0
2013-07-18,21.65,21.98,21.33,21.6,132103,0
2013-07-19,21.46,21.86,21.37,21.37,104607,0
2013-07-22,21.45,21.555,21.18,21.35,176975,0
2013-07-23,21.49,21.51,21.2,21.38,79824,0
2013-07-24,21.5,21.623,20.82,21.07,108045,0
2013-07-25,20.97,21.14,20.51,20.79,173618,0
2013-07-26,21.01,21.25,20.59,20.9,129469,0
2013-07-29,20.81,20.81,20.04,20.13,112463,0
2013-07-30,20.17,20.43,19.53,19.69,142805,0
2013-07-31,19.6,20.74,19.6,20.59,140309,0
2013-08-01,20.72,20.95,19.7,19.75,112066,0
2013-08-02,19.73,19.97,19.63,19.66,71098,0
2013-08-05,19.66,20.89,19.66,20.36,114044,0
2013-08-06,20.36,20.36,19.6,19.78,208742,0
2013-08-07,19.77,20.04,19.58,19.63,240934,0
2013-08-08,21.83,22.84,21,21.8,478473,0
2013-08-09,21.82,22.18,21.74,21.74,125943,0
2013-08-12,21.65,21.95,21.57,21.83,78905,0
2013-08-13,21.8,21.8,20.9,21.5,147835,0
2013-08-14,21.5,21.5,20.881,20.9,107064,0
2013-08-15,20.65,20.81,20.37,20.6,133585,0
2013-08-16,20.48,20.71,20.24,20.61,137023,0
2013-08-19,20.6,20.81,20.21,20.45,141617,0
2013-08-20,20.42,20.64,20.41,20.61,67848,0
2013-08-21,20.49,20.93,19.91,20.58,154522,0
2013-08-22,20.59,20.85,20.51,20.76,59605,0
2013-08-23,20.87,21.06,20.56,21.04,78223,0
2013-08-26,21.15,21.5,20.87,21.3,101654,0
2013-08-27,21.09,21.3,20.76,20.86,120967,0
2013-08-28,20.79,20.872,20.35,20.5,89273,0
2013-08-29,20.5,20.88,20.15,20.76,97961,0
2013-08-30,20.7,20.7,20.33,20.52,118731,0
2013-09-03,20.75,20.75,19.91,20.34,77273,0
2013-09-04,20.38,20.66,20.2,20.59,40276,0
2013-09-05,20.65,20.92,20.5,20.79,42695,0
2013-09-06,20.86,20.91,20.01,20.39,77313,0
2013-09-09,20.49,21.34,20.3,21.25,105029,0
2013-09-10,21.53,22,21.3,21.46,160697,0
2013-09-11,21.43,21.85,20.91,21.29,56353,0
2013-09-12,21.57,21.57,20.91,21.01,44947,0
2013-09-13,21.11,21.33,20.8,21,50328,0
2013-09-16,21.28,21.28,20.66,20.93,55465,0
2013-09-17,20.86,21.13,20.86,20.99,73018,0
2013-09-18,20.99,21.11,20.6,20.67,95535,0
2013-09-19,20.79,20.79,20.07,20.17,113682,0
2013-09-20,20.18,20.18,19.69,19.8,135180,0
2013-09-23,19.7,20.28,19,19.91,269166,0
2013-09-24,19.87,20.15,19.75,19.84,73500,0
2013-09-25,19.9,20.66,19.78,20.07,98115,0
2013-09-26,20,20.28,19.85,20.03,95500,0
2013-09-27,19.88,20.2,19.7,20.07,102618,0
2013-09-30,19.91,20.27,19.81,20.05,124361,0
2013-10-01,20.26,20.51,19.91,20.05,129865,0
2013-10-02,19.97,20.45,19.82,19.88,67300,0
2013-10-03,19.93,19.96,18.83,19.47,101300,0
2013-10-04,19.42,20.21,19.02,20.13,131500,0
2013-10-07,20.01,20.5,20,20.42,74900,0
2013-10-08,20.45,20.45,19.88,20.04,107400,0
2013-10-09,20.05,20.11,19.7,19.97,79700,0
2013-10-10,20.18,20.4,20.13,20.35,74676,0
2013-10-11,20.35,21.28,20.277,21.27,89708,0
2013-10-14,21.24,22.25,21.12,22.03,209551,0
2013-10-15,21.9,22.1,21.87,22.09,95728,0
2013-10-16,22.25,23.75,22.25,23.55,359499,0
2013-10-17,23.58,23.59,22.75,22.88,137700,0
2013-10-18,23.11,23.15,22.66,23,182300,0
2013-10-21,23.13,23.45,22.59,22.73,62100,0
2013-10-22,27.31,27.9,25.59,26.75,1557750,0
2013-10-23,26.55,30,26.3,28.84,998300,0
2013-10-24,29.39,29.39,28.37,28.88,384900,0
2013-10-25,28.82,29.43,28.44,29.04,278100,0
2013-10-28,28.97,30,28.78,29.71,219800,0
2013-10-29,29.89,29.98,28.89,29.58,322800,0
2013-10-30,29.68,30,28.48,28.62,439300,0
2013-10-31,29.17,30.99,28.576,30.3,521743,0
2013-11-01,30.5,31.12,30.11,30.59,280400,0
2013-11-04,30.55,30.99,30.15,30.76,180724,0
2013-11-05,30.59,30.97,29.75,30.26,199100,0
2013-11-06,30.36,30.46,28.75,29.34,280800,0
2013-11-07,29.34,29.41,28.5,28.56,217600,0
2013-11-08,28.54,29.14,28.1,29.01,193600,0
2013-11-11,29.05,30,29.02,29.94,145928,0
2013-11-12,29.75,29.93,29.34,29.5,126700,0
2013-11-13,29.21,30.26,29.01,30,191913,0
2013-11-14,30.11,30.39,29.76,29.99,98200,0
2013-11-15,29.95,30.92,29.81,30.88,196700,0
2013-11-18,30.91,30.93,29.43,29.76,192700,0
2013-11-19,29.36,30.55,29.2,30.08,206481,0
2013-11-20,30.12,30.9,30.01,30.56,240400,0
2013-11-21,32.13,34.59,31.85,33.21,2106400,0
2013-11-22,33.29,33.5,32.7,33.24,427700,0
2013-11-25,33.24,34.16,32.9,33.2,246000,0
2013-11-26,32.59,33.7,32.51,33.53,299100,0
2013-11-27,33.42,34.24,33.04,34,207500,0
2013-11-29,34.13,34.5,33.12,33.2,179722,0
2013-12-02,33.18,33.47,33,33.12,280300,0
2013-12-03,33.02,33.96,33,33.14,235800,0
2013-12-04,32.95,33.79,32.95,33.06,223500,0
2013-12-05,33,33.28,32.54,32.67,257400,0
2013-12-06,33.05,33.27,32.47,33.14,340500,0
2013-12-09,33.28,33.34,32.84,33.12,176500,0
2013-12-10,32.77,32.96,31.91,32.38,467100,0
2013-12-11,32.33,32.54,31.9,32.19,181300,0
2013-12-12,32.08,32.339,31.55,31.62,285106,0
2013-12-13,31.76,32.83,31.34,32.62,244400,0
2013-12-16,32.26,33.27,32.26,32.94,163700,0
2013-12-17,33,33,32.36,32.87,142026,0
2013-12-18,32.88,33.19,32.56,33,245500,0
2013-12-19,32.95,33.06,32.67,32.95,161800,0
2013-12-20,33.06,33.8,32.98,33.71,761800,0
2013-12-23,33.85,34.19,33.11,33.34,131900,0
2013-12-24,33.49,33.69,32.85,33.64,73103,0
2013-12-26,33.7,33.85,32.79,33,105300,0
2013-12-27,32.98,33.23,32.6,33.03,125400,0
2013-12-30,33,33.42,32.89,33.1,152400,0
2013-12-31,33.27,34.57,33.27,34.29,469900,0
2014-01-02,34.29,34.72,32.751,33.24,234398,0
2014-01-03,33.26,33.8,32.93,32.99,243846,0
2014-01-06,33.03,33.69,32.05,32.16,275900,0
2014-01-07,32.58,32.71,32.05,32.61,409600,0
2014-01-08,32.49,32.56,31.91,32.25,426200,0
2014-01-09,32.45,32.7,30.52,30.93,631400,0
2014-01-10,31.38,32,31.15,31.22,375000,0
2014-01-13,31.14,31.92,30.79,31.11,318700,0
2014-01-14,31.17,31.6,29.64,30.46,420100,0
2014-01-15,30.4,30.46,28.62,29.66,557900,0
2014-01-16,29.71,30.18,29.55,29.83,315511,0
2014-01-17,29.88,30,29.67,29.71,152100,0
2014-01-21,29.79,30.16,29.53,29.88,245700,0
2014-01-22,29.88,29.9,29.24,29.67,217000,0
2014-01-23,29.91,29.91,29.25,29.34,207600,0
2014-01-24,29.06,29.11,28.66,28.85,247942,0
2014-01-27,28.76,29.05,27.79,28.89,484200,0
2014-01-28,29,29.55,28.808,29.3,253513,0
2014-01-29,29.17,30.33,28.72,29.41,377950,0
2014-01-30,31.72,35.43,31.61,35.03,1618938,0
2014-01-31,34.26,34.99,32.46,33.92,505400,0
2014-02-03,33.8,34.764,33.304,33.53,500157,0
2014-02-04,33.94,34.38,33.24,33.29,264023,0
2014-02-05,33.05,33.23,32.15,32.51,329315,0
2014-02-06,32.71,33.26,32.2,32.64,227523,0
2014-02-07,32.71,33.325,32.11,32.43,230676,0
2014-02-10,32.77,33.5,32.31,33.41,163045,0
2014-02-11,33.54,34.08,33.5,33.99,217518,0
2014-02-12,33.99,34.406,33.5,33.96,219453,0
2014-02-13,33.59,34.85,33.57,34.58,241746,0
2014-02-14,34.58,34.888,34.25,34.76,130724,0
2014-02-18,34.98,36.7,34.771,36.04,380650,0
2014-02-19,35.88,36.13,35.22,35.38,181826,0
2014-02-20,35.14,37.13,35.11,36.5,290833,0
2014-02-21,36.69,37,35.87,36.59,285707,0
2014-02-24,36.6,37.73,35.5,36.26,641289,0
2014-02-25,36.29,36.38,34.7,35.15,514971,0
2014-02-26,35.07,35.95,34.55,35.14,194440,0
2014-02-27,35.07,35.36,34.626,35.29,255573,0
2014-02-28,35.27,35.62,34.53,35,424365,0
2014-03-03,34.54,35.11,34.21,35,209686,0
2014-03-04,35.5,36.5,35.24,35.83,675816,0
2014-03-05,35.84,36,35.04,35.32,194595,0
2014-03-06,35.37,35.43,34.22,34.45,279147,0
2014-03-07,34.692,34.818,33.39,34.2,253050,0
2014-03-10,34.8,34.8,33.25,33.85,247050,0
2014-03-11,33.79,34.21,33.02,33.38,125236,0
2014-03-12,33.22,34.31,33.19,34.2,163455,0
2014-03-13,34.32,34.32,32.91,33.78,182766,0
2014-03-14,33.64,34.18,33.42,33.74,143176,0
2014-03-17,34,35.42,33.61,35.08,311039,0
2014-03-18,35.37,35.48,35.01,35.2,229786,0
2014-03-19,35.28,35.28,34.22,34.75,138234,0
2014-03-20,35.05,35.07,34.07,34.22,188550,0
2014-03-21,35.45,35.74,34.09,34.19,331761,0
2014-03-24,34.333,34.339,32.29,32.47,271845,0
2014-03-25,32.51,32.97,31.52,31.71,243687,0
2014-03-26,31.93,32.42,30.81,31.4,284300,0
2014-03-27,31.34,31.95,31.083,31.73,218461,0
2014-03-28,31.7,32.46,30.84,31.5,207730,0
2014-03-31,31.87,31.97,31.23,31.79,324394,0
2014-04-01,31.66,32.988,31.66,32.51,214114,0
2014-04-02,32.55,33.55,32.33,33.39,206478,0
2014-04-03,33.32,33.71,32.12,32.72,311278,0
2014-04-04,32.99,33.22,30.63,30.66,238595,0
2014-04-07,30.48,30.89,28.34,28.82,337470,0
2014-04-08,28.82,29,27.94,28.11,344169,0
2014-04-09,28.2,28.905,27.666,28.74,227485,0
2014-04-10,28.74,29.18,26.44,26.64,219544,0
2014-04-11,26.37,27.29,25.98,26.57,254167,0
2014-04-14,26.84,27.34,26.4,26.73,241751,0
2014-04-15,26.41,26.89,23.81,25.43,360358,0
2014-04-16,26.23,28,25.94,26.17,245912,0
2014-04-17,25.602,26.69,25.602,26.08,116278,0
2014-04-21,26.012,26.42,25.59,26.26,220177,0
2014-04-22,26.3,27.4,26.144,27.18,302600,0
2014-04-23,27.28,27.49,27.03,27.32,366408,0
2014-04-24,27.57,28.75,27.04,28.58,449996,0
2014-04-25,28.59,29.69,28.54,28.73,548063,0
2014-04-28,28.72,28.72,27.015,28.02,311327,0
2014-04-29,28.13,28.46,27.86,28.26,337795,0
2014-04-30,28,28.79,28,28.75,580742,0
2014-05-01,29.47,31.5,29.25,31.17,925368,0
2014-05-02,31.35,31.66,30.55,31.42,421465,0
2014-05-05,31.09,31.4,30.35,31.16,322784,0
2014-05-06,30.79,31.5,30.68,30.71,284988,0
2014-05-07,30.82,30.82,29.679,30.02,232337,0
2014-05-08,29.87,30.65,29.02,29.14,202738,0
2014-05-09,29,29.18,28.11,29.05,216920,0
2014-05-12,29.94,30.54,27.08,27.43,897860,0
2014-05-13,27.28,28.35,27.03,27.47,314049,0
2014-05-14,27.46,28.15,27.03,27.32,146101,0
2014-05-15,27.09,27.31,25.83,25.87,256463,0
2014-05-16,25.79,26.32,25.3,26.2,227764,0
2014-05-19,26.02,26.48,25.81,26.21,185405,0
2014-05-20,26.51,26.51,25.3,25.72,220198,0
2014-05-21,25.8,25.83,24.87,24.95,255927,0
2014-05-22,24.97,26.1,24.93,25.93,338805,0
2014-05-23,25.95,26.76,25.62,26.48,174931,0
2014-05-27,26.67,27.04,26.223,26.87,133366,0
2014-05-28,26.88,27.08,26.38,26.97,144973,0
2014-05-29,27.04,27.26,26.82,27.15,124382,0
2014-05-30,27.25,28.11,27.25,28.05,279949,0
2014-06-02,28.25,28.37,27.23,28.06,281640,0
2014-06-03,27.94,28.64,27.69,28.16,251659,0
2014-06-04,27.97,28.94,27.88,28.79,190022,0
2014-06-05,28.79,29.88,28.38,29.72,217893,0
2014-06-06,29.95,30.159,29.52,29.87,124816,0
2014-06-09,29.86,30.46,29.438,29.93,93678,0
2014-06-10,29.78,30.15,29.19,30.09,83300,0
2014-06-11,29.9,30.41,29.4,29.74,114539,0
2014-06-12,29.63,30.112,28.73,29.97,88644,0
2014-06-13,30.05,30.08,29.18,29.82,123785,0
2014-06-16,29.63,30.29,29.545,30.27,150864,0
2014-06-17,30.23,30.607,29.74,30.27,128370,0
2014-06-18,30.22,30.98,29.754,30.94,162276,0
2014-06-19,30.042,31.075,30.042,30.99,136637,0
2014-06-20,31.14,31.32,30.55,31.31,262823,0
2014-06-23,31.31,31.46,30.71,30.95,103096,0
2014-06-24,31.04,31.47,30.75,31,177450,0
2014-06-25,30.85,31.063,30.66,31.02,126708,0
2014-06-26,31.13,31.29,30.53,31.29,118546,0
2014-06-27,31,32.24,30.92,32.2,256323,0
2014-06-30,32.21,32.375,30.91,31.16,294527,0
2014-07-01,31.37,32.39,31.05,31.82,149939,0
2014-07-02,31.54,32.12,31.21,31.84,158300,0
2014-07-03,31.44,32.48,31.41,32.37,41505,0
2014-07-07,32.32,32.565,31.04,31.29,126668,0
2014-07-08,31.11,31.11,29.53,29.84,239120,0
2014-07-09,29.99,30.27,29.24,29.39,135402,0
2014-07-10,28.73,29.646,28.5,29.26,154486,0
2014-07-11,29.21,29.81,28.596,29.69,47674,0
2014-07-14,30,30.53,29.746,30.46,88632,0
2014-07-15,30.59,30.83,29.41,29.84,110658,0
2014-07-16,30.09,30.09,28.6,28.75,144222,0
2014-07-17,28.5,28.98,27.64,27.81,158757,0
2014-07-18,27.76,28.3,27.39,28.14,134108,0
2014-07-21,27.93,28.78,27.39,28.6,139909,0
2014-07-22,28.74,29.28,28.55,28.69,115271,0
2014-07-23,28.88,29.35,28.62,28.69,140289,0
2014-07-24,28.66,29.65,27.42,27.74,162758,0
2014-07-25,27.47,27.57,27.02,27.45,91179,0
2014-07-28,27.55,27.55,26.6,26.7,187353,0
2014-07-29,26.8,28.44,26.702,28.27,141101,0
2014-07-30,28.44,28.97,28.31,28.6,95828,0
2014-07-31,28.19,28.25,26.81,27,144936,0
2014-08-01,27.04,27.7,26.19,26.65,126661,0
2014-08-04,26.85,27.78,26.85,27.55,153838,0
2014-08-05,27.175,28.26,26.935,28.1,147601,0
2014-08-06,27.94,29.38,27.59,28.37,313543,0
2014-08-07,29.25,31.24,29.22,29.72,537288,0
2014-08-08,29.77,30.36,29.17,29.41,266376,0
2014-08-11,29.44,29.86,29.08,29.34,87935,0
2014-08-12,29.3,29.496,28.71,28.86,147587,0
2014-08-13,29,29.784,28.73,29.36,133788,0
2014-08-14,29.27,30.07,29.14,30,108737,0
2014-08-15,30.37,30.48,28.89,29.4,160831,0
2014-08-18,29.64,30.14,29.32,29.64,158361,0
2014-08-19,29.62,29.72,28.8,29.29,408291,0
2014-08-20,29.11,29.97,28.89,29.4,100833,0
2014-08-21,29.34,29.64,28.02,29.42,620160,0
2014-08-22,29.42,29.73,29.18,29.33,114175,0
2014-08-25,29.66,30.24,29.56,29.87,166076,0
2014-08-26,29.87,30.49,29.5,30.08,141670,0
2014-08-27,30.13,30.15,29.27,29.61,107129,0
2014-08-28,29.43,29.604,28.53,28.6,246220,0
2014-08-29,28.62,29.01,28.27,28.49,260832,0
2014-09-02,28.59,29.05,28.03,29.02,135493,0
2014-09-03,28.85,29.26,28.28,28.64,171253,0
2014-09-04,28.64,28.9,28.13,28.33,102794,0
2014-09-05,28.25,28.6,27.8,28,153527,0
2014-09-08,28.25,28.46,27.76,28.36,129385,0
2014-09-09,28.36,28.5,27.81,28.12,116814,0
2014-09-10,28.05,28.25,27.68,28.13,173553,0
2014-09-11,27.94,28.25,27.46,27.63,191368,0
2014-09-12,27.66,28.09,27.04,27.31,239685,0
2014-09-15,27.07,27.6,26.53,26.85,114468,0
2014-09-16,26.74,27.61,26.26,27.08,309573,0
2014-09-17,27.06,27.9,26.685,26.89,120240,0
2014-09-18,26.95,27.3,26.72,26.99,126468,0
2014-09-19,27.11,27.124,26.61,26.86,213573,0
2014-09-22,26.67,27.01,26.51,26.94,228846,0
2014-09-23,26.86,27.17,25.86,25.88,272972,0
2014-09-24,25.86,26.575,25.25,26.45,268334,0
2014-09-25,26.43,26.43,25.26,25.81,246806,0
2014-09-26,25.86,26.21,25.49,25.72,149796,0
2014-09-29,25.36,25.717,25.09,25.14,161614,0
2014-09-30,25.09,25.17,23.59,23.63,382125,0
2014-10-01,23.85,24.86,23.15,24.4,508138,0
2014-10-02,24.33,25.4,23.251,25.29,563044,0
2014-10-03,25.68,26.4,25.34,25.82,163238,0
2014-10-06,25.83,26.37,24.96,25.81,384130,0
2014-10-07,25.71,25.71,24.93,24.98,98992,0
2014-10-08,24.96,25.95,24.7,25.71,138301,0
2014-10-09,25.71,26.68,24.9,25.41,210584,0
2014-10-10,25.28,25.85,25.12,25.2,160971,0
2014-10-13,25.09,25.64,24.84,25.03,261383,0
2014-10-14,25.26,26.78,25.19,25.75,284076,0
2014-10-15,25.13,26.22,24.96,26.16,221878,0
2014-10-16,25.86,27.51,25.8,27.07,189545,0
2014-10-17,27.46,27.46,26.8,26.85,224634,0
2014-10-20,26.75,27.18,26.48,27.09,183761,0
2014-10-21,26.75,27.99,26.75,27.79,170259,0
2014-10-22,27.9,28.41,27.03,27.06,186186,0
2014-10-23,27.28,28,27.02,27.58,236374,0
2014-10-24,27.66,28.16,27.48,27.95,92106,0
2014-10-27,27.81,28.48,27.48,28.17,129057,0
2014-10-28,28.41,29.01,28.152,28.62,281500,0
2014-10-29,28.8,29.33,28.5,28.84,228668,0
2014-10-30,29.1,29.95,28.03,29.17,749826,0
2014-10-31,29.88,31.33,29.32,31,493421,0
2014-11-03,31.18,31.24,29.5,29.95,350096,0
2014-11-04,29.49,30.18,29.31,30.02,125444,0
2014-11-05,30.1,30.49,29.73,29.88,136788,0
2014-11-06,29.59,30.28,29.587,29.87,173127,0
2014-11-07,29.81,30.214,28.94,29.36,232743,0
2014-11-10,29.42,30.06,29.14,30.02,179930,0
2014-11-11,29.95,30.54,29.14,29.76,242091,0
2014-11-12,29.42,29.8,28.936,29.62,153743,0
2014-11-13,29.73,30.19,29.12,29.17,182026,0
2014-11-14,29.25,29.25,28.33,28.38,144775,0
2014-11-17,28.39,28.929,28.04,28.58,232698,0
2014-11-18,28.65,29.49,28.34,28.75,108536,0
2014-11-19,28.76,28.76,28.41,28.56,143330,0
2014-11-20,28.43,29.04,28.43,29,126679,0
2014-11-21,29.47,31.16,28.54,28.85,137196,0
2014-11-24,28.78,29.06,28.63,28.99,115567,0
2014-11-25,28.92,29.09,28.6,29.05,190378,0
2014-11-26,28.97,30.79,28.97,30.47,259964,0
2014-11-28,30.49,31,30.29,30.66,166344,0
2014-12-01,30.64,30.9,29.27,29.58,196455,0
2014-12-02,29.65,29.97,29.07,29.33,153609,0
2014-12-03,29.31,29.84,28.91,29.62,190829,0
2014-12-04,29.61,29.97,29,29.53,157863,0
2014-12-05,29.56,29.56,29.02,29.15,209439,0
2014-12-08,29.26,29.38,28.87,29.03,207814,0
2014-12-09,28.65,30.37,28.15,30.17,181447,0
2014-12-10,30.04,30.36,28.97,29.05,115815,0
2014-12-11,29.29,30.31,28.88,30.26,229526,0
2014-12-12,29.8,31.24,29.75,30.74,179627,0
2014-12-15,30.99,30.99,29.34,29.59,254805,0
2014-12-16,29.31,29.98,28.95,29.03,143840,0
2014-12-17,29.01,30.36,28.38,30.05,229053,0
2014-12-18,30.44,30.73,29.84,30.66,166949,0
2014-12-19,30.59,30.65,29.72,30.36,356383,0
2014-12-22,30.31,30.36,29.44,30.28,130301,0
2014-12-23,30.46,30.73,29.5,29.67,127107,0
2014-12-24,29.76,30.06,29.46,29.75,142487,0
2014-12-26,29.85,30.42,29.24,29.93,118000,0
2014-12-29,29.9,30.19,29.08,29.41,177663,0
2014-12-30,29.05,29.64,28.95,29.14,88975,0
2014-12-31,29.31,30.13,29.1,30.08,235936,0
2015-01-02,30.28,30.65,29,29.56,152198,0
2015-01-05,29.48,29.68,28.86,29.14,131906,0
2015-01-06,29.47,29.47,27.74,28.01,211510,0
2015-01-07,28.18,28.486,28,28.24,110227,0
2015-01-08,28.52,28.87,28.05,28.17,150341,0
2015-01-09,28.13,29.03,27.74,28.55,210855,0
2015-01-12,28.68,29,28.435,28.95,99770,0
2015-01-13,29.2,29.81,28.96,29.52,192823,0
2015-01-14,29.19,29.79,29.18,29.55,192312,0
2015-01-15,29.69,29.75,28.3,28.56,212017,0
2015-01-16,28.42,29.41,28.11,29.27,168990,0
2015-01-20,29.25,29.575,28.65,29.2,166672,0
2015-01-21,29.09,29.14,28.54,28.89,338740,0
2015-01-22,28.91,29.37,28.6,29.04,213416,0
2015-01-23,29.04,29.45,28.9,29.14,437397,0
2015-01-26,29.26,29.62,29,29.56,477916,0
2015-01-27,29.39,31.47,29.39,30.86,511564,0
2015-01-28,30.504,31.43,30.31,30.77,259715,0
2015-01-29,30.4,36.24,30.4,35.85,1495848,0
2015-01-30,34.15,35.74,33.4,34.09,668751,0
2015-02-02,34.28,35,34,34.51,411153,0
2015-02-03,34.79,34.79,33.665,34.16,317167,0
2015-02-04,34.08,35,33.68,34.63,196911,0
2015-02-05,35.25,35.5,34.89,35.17,166667,0
2015-02-06,35.29,35.93,34.97,35.36,188092,0
2015-02-09,35.11,35.79,34.8,35.26,184986,0
2015-02-10,35.29,36.37,35.148,36.2,215520,0
2015-02-11,36,36.74,35.535,35.64,228271,0
2015-02-12,35.88,36.1,35.34,35.52,167277,0
2015-02-13,35.63,36.21,35.1,35.69,138034,0
2015-02-17,35.59,35.9,35.26,35.6,176306,0
2015-02-18,35.36,35.97,35.19,35.89,126687,0
2015-02-19,35.68,36.07,35.17,35.48,88952,0
2015-02-20,35.27,35.88,35.19,35.31,121765,0
2015-02-23,35.44,36.57,35.12,36.56,178632,0
2015-02-24,36.7,36.85,36.02,36.52,152501,0
2015-02-25,36.46,37.77,36.19,37.46,207024,0
2015-02-26,37.75,39,37.73,38.73,437098,0
2015-02-27,38.51,38.94,37.59,37.71,229683,0
2015-03-02,38.78,39.11,37.63,38.04,398500,0
2015-03-03,38.27,38.27,37.08,38,656900,0
2015-03-04,37.73,38.4,36.62,36.83,281300,0
2015-03-05,37.01,38.05,36.99,37.46,127200,0
2015-03-06,37.39,38.05,35.7,36.1,362400,0
2015-03-09,36.25,36.49,35.27,35.7,288600,0
2015-03-10,35.69,35.7,34.63,35.3,234200,0
2015-03-11,35.48,35.78,34.76,35.71,179100,0
2015-03-12,36.17,36.43,35.23,36.17,192600,0
2015-03-13,36.01,36.4,35.13,36.01,160900,0
2015-03-16,36.13,38.14,36.09,37.5,280500,0
2015-03-17,37.39,37.81,36.8,37.68,186400,0
2015-03-18,37.57,38.02,37.19,37.87,200000,0
2015-03-19,37.8,38.99,37.65,38.84,233100,0
2015-03-20,38.97,39.15,38.33,39.09,324300,0
2015-03-23,38.92,39.34,38.66,38.87,215500,0
2015-03-24,38.99,39.68,38.74,38.91,202000,0
2015-03-25,39.34,39.34,37.59,37.79,248400,0
2015-03-26,37.7,37.78,36.51,37.58,240100,0
2015-03-27,37.52,38.44,37.45,37.66,119500,0
2015-03-30,38.01,39.03,37.26,38.82,189300,0
2015-03-31,38.79,39.15,38.255,39.04,290303,0
2015-04-01,39.16,39.16,37.71,38.66,232200,0
2015-04-02,38.81,39.98,38.66,39.41,229000,0
2015-04-06,39.01,40,39.01,39.71,185000,0
2015-04-07,39.59,40.01,39.16,39.4,153450,0
2015-04-08,39.5,40.35,39.3,39.84,119200,0
2015-04-09,39.85,41.25,39.08,40.98,215266,0
2015-04-10,41.28,41.28,40.17,40.21,196800,0
2015-04-13,40.09,40.74,39.45,39.75,104200,0
2015-04-14,39.78,40.13,39.01,39.12,126400,0
2015-04-15,39.12,39.89,38.81,39.13,141092,0
2015-04-16,39,39.6,38.77,38.98,78205,0
2015-04-17,38.72,39.06,38.04,38.59,147900,0
2015-04-20,38.98,39.34,38.09,38.81,134993,0
2015-04-21,39.08,39.57,38.95,39.06,55990,0
2015-04-22,38.8,39.29,38.09,39.07,76043,0
2015-04-23,38.9,39.39,38.77,39.22,93500,0
2015-04-24,39.08,39.2,37.12,37.22,414605,0
2015-04-27,37.2,37.32,35.21,35.25,525800,0
2015-04-28,35.58,35.6,33.21,34.52,614455,0
2015-04-29,34.46,35.72,33.64,34.82,587600,0
2015-04-30,34.5,34.58,30.34,31.3,1513600,0
2015-05-01,31.32,31.68,28.64,29.94,707200,0
2015-05-04,29.84,30.86,29.61,30.2,547100,0
2015-05-05,30.2,32.5,30.07,32.39,731300,0
2015-05-06,32.52,33.08,31.97,33.04,399950,0
2015-05-07,33.02,33.37,32.408,32.67,217997,0
2015-05-08,33.02,33.08,31.54,31.7,327500,0
2015-05-11,31.7,32.23,31.4,31.43,125000,0
2015-05-12,31.21,31.69,30.34,30.37,268261,0
2015-05-13,30.53,30.665,29.39,29.63,582938,0
2015-05-14,29.79,29.99,28.99,29.63,331400,0
2015-05-15,29.48,29.77,29.07,29.19,269276,0
2015-05-18,29.24,30.57,28,30.32,528895,0
2015-05-19,30.41,30.6,29.16,29.46,239898,0
2015-05-20,29.7,29.78,27.95,28.42,584500,0
2015-05-21,28.33,28.83,28.09,28.34,373200,0
2015-05-22,28.18,28.66,27.5,27.93,260700,0
2015-05-26,27.82,27.82,27.03,27.52,313404,0
2015-05-27,27.66,28.08,27.19,27.99,295500,0
2015-05-28,27.93,28.32,27.31,28.2,260642,0
2015-05-29,27.96,28.49,27.21,27.98,429500,0
2015-06-01,28.048,29.515,27.9,28.69,530431,0
2015-06-02,28.53,29.09,28.39,28.86,536624,0
2015-06-03,28.86,29.23,28.49,28.87,139400,0
2015-06-04,28.77,28.95,28.43,28.7,170100,0
2015-06-05,28.68,29.08,28.28,28.85,127000,0
2015-06-08,28.5,28.9,28.37,28.76,141000,0
2015-06-09,28.98,28.98,28.03,28.51,132351,0
2015-06-10,28.63,29.6,28.48,29.22,193204,0
2015-06-11,29.34,29.8,29.03,29.71,207210,0
2015-06-12,29.66,29.94,28.98,29.13,342600,0
2015-06-15,28.88,29.38,28.53,29.1,180500,0
2015-06-16,29.03,29.56,28.85,29.47,178700,0
2015-06-17,29.63,29.96,29.43,29.67,177700,0
2015-06-18,29.73,30.51,29.73,29.84,312100,0
2015-06-19,29.87,30.02,29.53,29.63,251600,0
2015-06-22,29.78,29.84,29.59,29.7,299200,0
2015-06-23,29.75,29.88,29.08,29.53,201132,0
2015-06-24,29.28,29.66,29.01,29.15,140800,0
2015-06-25,29.25,29.4,28.76,28.98,224300,0
2015-06-26,29,29.09,28.19,28.39,626700,0
2015-06-29,28,28.15,26.52,26.56,340400,0
2015-06-30,26.55,26.85,25.85,26.45,863913,0
2015-07-01,26.75,27.02,25.58,25.7,388900,0
2015-07-02,25.74,26.19,25.69,26.06,335100,0
2015-07-06,25.86,27.01,25.73,26.95,479800,0
2015-07-07,26.99,27.83,26.56,27.73,307700,0
2015-07-08,27.24,27.96,26.82,27.79,381800,0
2015-07-09,28.15,30.52,27.91,29.71,606200,0
2015-07-10,30.01,30.43,29.39,29.71,358800,0
2015-07-13,29.84,30.88,29.84,30.81,254500,0
2015-07-14,30.62,30.98,30.16,30.61,227138,0
2015-07-15,30.66,30.91,29.9,30.11,314910,0
2015-07-16,30.64,31.15,30.5,30.56,164500,0
2015-07-17,30.68,30.77,30.29,30.4,151100,0
2015-07-20,30.41,30.76,29.74,30.02,178000,0
2015-07-21,30.01,30.88,29.69,30.56,178400,0
2015-07-22,31.1,32.47,30.85,32.32,307600,0
2015-07-23,32.55,32.91,32.06,32.31,320900,0
2015-07-24,29.11,31,29.02,30.33,878300,0
2015-07-27,30.1,31.01,30.01,30.22,204700,0
2015-07-28,30.38,30.38,29.45,30.05,327600,0
2015-07-29,30.09,30.26,29.7,29.89,141200,0
2015-07-30,29.7,30.38,29.28,29.9,158900,0
2015-07-31,30.03,30.36,29.81,29.84,173000,0
2015-08-03,29.93,30.01,28.25,28.96,432130,0
2015-08-04,29,29.8,28.63,29.56,385600,0
2015-08-05,29.82,29.98,28.85,29.35,205800,0
2015-08-06,25.25,26.99,23.02,23.22,2753345,0
2015-08-07,23.03,24.16,22.69,24.01,688700,0
2015-08-10,24.07,24.34,23.39,23.61,277400,0
2015-08-11,23.45,23.67,22.45,23.05,286108,0
2015-08-12,23.14,24.24,22.33,23.7,421300,0
2015-08-13,23.81,24.84,23.67,24.7,599000,0
2015-08-14,24.59,24.77,23.91,24.2,303100,0
2015-08-17,24.2,24.27,23.87,24.16,245400,0
2015-08-18,24.1,24.51,23.82,24.15,324700,0
2015-08-19,24,24.34,23.88,24.03,201800,0
2015-08-20,24,24.21,23.87,23.95,389400,0
2015-08-21,23.52,24.81,23.5,24.13,684900,0
2015-08-24,22.87,24.9,22.82,23.47,305978,0
2015-08-25,23.29,24.14,22.86,22.92,301600,0
2015-08-26,23.37,23.55,22.43,23.04,247400,0
2015-08-27,23.1,24.03,22.66,24.01,460400,0
2015-08-28,23.81,24.35,23.65,24.24,151200,0
2015-08-31,24.25,24.7,23.84,24.08,215600,0
2015-09-01,23.73,24.6,23.19,23.27,438900,0
2015-09-02,23.49,23.71,23.01,23.49,194200,0
2015-09-03,23.51,23.52,22.98,22.98,236200,0
2015-09-04,22.65,23.5,22.31,22.8,184100,0
2015-09-08,23.04,23.34,22.76,23.24,308100,0
2015-09-09,23.34,24.21,23.24,23.53,309100,0
2015-09-10,23.45,24.06,23.376,23.93,168570,0
2015-09-11,23.76,24.46,23.69,24.31,199000,0
2015-09-14,24.38,24.38,23.27,23.54,164100,0
2015-09-15,23.52,24.14,23.31,23.77,149600,0
2015-09-16,23.72,23.86,21.64,21.66,577100,0
2015-09-17,21.74,21.97,21.08,21.2,578281,0
2015-09-18,20.82,21.33,20.82,21.26,485600,0
2015-09-21,21.32,21.35,20.02,20.74,380800,0
2015-09-22,20.56,20.65,20.06,20.43,422400,0
2015-09-23,20.52,20.57,19.96,19.97,375603,0
2015-09-24,19.86,20.07,19.04,19.59,301915,0
2015-09-25,19.77,19.97,17.51,17.93,622200,0
2015-09-28,17.47,18,16.05,16.37,549804,0
2015-09-29,16.06,16.76,14.91,15.07,618300,0
2015-09-30,15.12,16,15.06,15.84,477500,0
2015-10-01,15.97,16.23,15.38,16.2,456900,0
2015-10-02,16.09,16.76,15.55,16.7,467600,0
2015-10-05,16.93,17.53,16.66,17.15,570235,0
2015-10-06,17.2,17.5,16.35,16.86,370800,0
2015-10-07,16.92,17.01,16.51,16.63,303350,0
2015-10-08,12.17,13.85,11.8,13.62,7183400,0
2015-10-09,13.57,15.1,12.97,14.87,1395700,0
2015-10-12,14.73,14.79,14.1,14.4,395150,0
2015-10-13,14.36,14.63,14,14.08,530800,0
2015-10-14,14,14.63,13.61,13.64,785800,0
2015-10-15,13.67,14.07,13.5,13.72,1023000,0
2015-10-16,13.78,14.74,13.54,14.65,1070900,0
2015-10-19,14.5,15.41,14.31,15.03,445767,0
2015-10-20,15,15.03,14.24,14.5,327500,0
2015-10-21,14.49,14.73,14.02,14.58,353600,0
2015-10-22,14.63,14.63,13.57,13.75,1185000,0
2015-10-23,13.99,14.18,13.63,13.93,412200,0
2015-10-26,13.97,14,13.4,13.54,391300,0
2015-10-27,13.45,13.71,13.3,13.56,935900,0
2015-10-28,13.56,14.54,13.31,14.45,299300,0
2015-10-29,14.46,14.95,13.84,13.94,454900,0
2015-10-30,13.89,14.15,13.66,13.7,321400,0
2015-11-02,13.76,14.12,13.58,14.11,295572,0
2015-11-03,14.13,15.6,14.05,15.53,516800,0
2015-11-04,15.55,15.92,15.18,15.91,351625,0
2015-11-05,15.1,15.52,13.53,15.03,578300,0
2015-11-06,14.98,15.29,14.49,15.26,592800,0
2015-11-09,15.26,15.48,15.12,15.24,250804,0
2015-11-10,15.16,15.24,14.76,14.84,283700,0
2015-11-11,14.85,15,14.58,14.59,303700,0
2015-11-12,14.45,14.95,14.31,14.36,198000,0
2015-11-13,14.3,14.65,14.24,14.4,192700,0
2015-11-16,14.35,14.55,14.09,14.36,225600,0
2015-11-17,14.37,14.43,14.02,14.29,257500,0
2015-11-18,14.32,14.85,14.2,14.84,269600,0
2015-11-19,14.85,14.87,14.34,14.52,221900,0
2015-11-20,14.59,14.89,14.5,14.66,240800,0
2015-11-23,14.63,14.91,14.49,14.6,333900,0
2015-11-24,14.63,15.76,14.39,15.64,449400,0
2015-11-25,15.62,16.58,15.57,16.55,390700,0
2015-11-27,16.55,16.67,16.23,16.52,196300,0
2015-11-30,16.16,16.42,15.1,16,626700,0
2015-12-01,16.12,16.15,15.31,15.65,1086470,0
2015-12-02,15.62,15.9,15.38,15.44,271029,0
2015-12-03,15.55,15.69,14.9,15.07,334650,0
2015-12-04,15.04,15.04,14.49,14.72,325800,0
2015-12-07,14.67,15.3,14.4,14.71,276100,0
2015-12-08,14.59,15.43,14.5,15.22,279494,0
2015-12-09,15.13,15.21,14.45,14.76,887900,0
2015-12-10,14.8,15.23,14.64,14.74,375300,0
2015-12-11,14.51,14.72,13.96,14.05,1016300,0
2015-12-14,13.99,14.18,13.48,13.57,392729,0
2015-12-15,13.68,14.09,13.31,14.01,1182200,0
2015-12-16,14.05,14.55,13.99,14.4,430900,0
2015-12-17,14.47,14.59,14.14,14.19,324800,0
2015-12-18,14.1,14.55,14.05,14.07,422900,0
2015-12-21,14.16,14.58,13.6,14.24,255200,0
2015-12-22,14.31,14.42,13.96,14.37,324735,0
2015-12-23,14.43,15.97,14.38,15.76,460400,0
2015-12-24,15.72,15.86,15.02,15.36,137035,0
2015-12-28,15.32,15.37,14.76,14.92,183761,0
2015-12-29,15.04,15.92,14.95,15.76,230100,0
2015-12-30,15.69,15.87,15.12,15.23,156839,0
2015-12-31,15.17,15.43,15.11,15.12,158435,0
2016-01-04,14.88,14.94,14.27,14.58,307535,0
2016-01-05,14.6,14.81,14.29,14.42,264663,0
2016-01-06,14.14,14.69,14.07,14.41,172265,0
2016-01-07,14.1,14.23,13.8401,13.91,325527,0
2016-01-08,13.99,14.46,13.8,13.85,269770,0
2016-01-11,13.91,14.1,13.475,13.59,473479,0
2016-01-12,13.72,14.24,13.33,13.89,304263,0
2016-01-13,13.94,14.32,13.16,13.27,392862,0
2016-01-14,13.4,14.19,13.14,13.94,337047,0
2016-01-15,13.54,14.23,12.71,13.07,338805,0
2016-01-19,13.27,13.35,12.37,12.51,471400,0
2016-01-20,12.23,12.95,11.84,12.76,401429,0
2016-01-21,12.75,12.97,12.38,12.46,835360,0
2016-01-22,8.55,9.0999,8.02,8.74,6699791,0
2016-01-25,8.61,9.59,8.61,9.08,1092237,0
2016-01-26,9.18,9.365,8.83,9.2,747473,0
2016-01-27,9.11,9.39,8.73,8.77,434587,0
2016-01-28,8.9,9.05,8.4,8.64,482069,0
2016-01-29,8.63,8.8,8.27,8.46,462164,0
2016-02-01,8.39,9.08,8.39,9.01,1016934,0
2016-02-02,8.9,9.385,8.76,9.11,286609,0
2016-02-03,9.2,9.51,8.94,9.41,446470,0
2016-02-04,9.43,9.95,9.43,9.76,461308,0
2016-02-05,9.72,9.88,9.07,9.09,244626,0
2016-02-08,9.01,9.01,8.5,8.65,250680,0
2016-02-09,8.61,8.76,8.24,8.46,274287,0
2016-02-10,8.52,8.835,8.44,8.6,214122,0
2016-02-11,8.37,8.6,8.15,8.39,230790,0
2016-02-12,8.5,8.5,8,8.15,188447,0
2016-02-16,8.2,8.72,8.18,8.68,227049,0
2016-02-17,8.75,9.34,8.75,8.89,371842,0
2016-02-18,8.93,8.93,8.51,8.62,191623,0
2016-02-19,8.52,8.52,8.15,8.24,479510,0
2016-02-22,8.37,8.415,7.92,8,604022,0
2016-02-23,8.01,8.01,7.5,7.67,713341,0
2016-02-24,7.65,8.1,7.5,8,566055,0
2016-02-25,8.08,8.2,7.79,8.13,325430,0
2016-02-26,8.28,8.48,8.19,8.395,273191,0
2016-02-29,8.39,8.51,8.25,8.36,462091,0
2016-03-01,8.39,8.99,8.33,8.73,832583,0
2016-03-02,8.74,9.45,8.68,9.27,607498,0
2016-03-03,9.22,9.7051,9.215,9.55,640410,0
2016-03-04,9.59,10.01,9.52,9.97,475589,0
2016-03-07,9.96,10.5,9.96,10.48,292724,0
2016-03-08,10.46,10.7,9.74,9.84,387950,0
2016-03-09,9.96,10.19,9.6,9.78,207003,0
2016-03-10,9.8,9.92,9.51,9.78,273961,0
2016-03-11,9.88,10.23,9.74,10.19,253012,0
2016-03-14,10.15,10.39,10,10.3,237403,0
2016-03-15,10.17,10.21,9.69,9.76,261048,0
2016-03-16,9.76,9.86,9.4,9.5,218145,0
2016-03-17,9.51,9.55,9.07,9.45,222725,0
2016-03-18,9.46,9.95,9.46,9.74,397639,0
2016-03-21,9.73,10.28,9.72,10.19,401067,0
2016-03-22,10.25,10.6299,10.23,10.36,258256,0
2016-03-23,10.32,10.32,9.58,9.6,303976,0
2016-03-24,9.6,9.65,9.26,9.52,151324,0
2016-03-28,9.59,9.838,9.29,9.73,186500,0
2016-03-29,9.73,10.3,9.53,10.28,162075,0
2016-03-30,10.35,10.51,10.13,10.14,151770,0
2016-03-31,10.19,10.5634,10.19,10.37,181722,0
2016-04-01,11.5,13.74,11.4511,13.26,2658236,0
2016-04-04,13.23,14.11,13,13.51,892336,0
2016-04-05,13.34,13.73,13.13,13.2,308429,0
2016-04-06,13.27,13.97,13.1,13.65,247744,0
2016-04-07,13.58,13.86,13.13,13.25,256584,0
2016-04-08,13.41,13.47,12.84,13.1,250352,0
2016-04-11,13.1,13.65,13.065,13.34,277521,0
2016-04-12,13.38,13.64,12.91,13.44,257313,0
2016-04-13,13.62,13.9811,13.42,13.88,197341,0
2016-04-14,13.91,13.96,13.7,13.8,105805,0
2016-04-15,13.71,14.14,13.55,13.98,175552,0
2016-04-18,14,14.33,13.76,14.15,109348,0
2016-04-19,14.15,14.38,13.82,14.23,172817,0
2016-04-20,14.34,14.5,13.755,13.87,133063,0
2016-04-21,13.91,14.355,13.76,14.11,122740,0
2016-04-22,14.2,14.74,14,14.72,168965,0
2016-04-25,14.76,15.08,14.67,14.84,218474,0
2016-04-26,14.91,15.135,14.34,14.77,163054,0
2016-04-27,14.78,14.78,14.18,14.4,147822,0
2016-04-28,14.38,14.58,13.73,13.81,209629,0
2016-04-29,13.64,14,13.27,13.98,311865,0
2016-05-02,14.07,14.315,13.58,13.86,350805,0
2016-05-03,13.82,14.05,13.35,13.5,170591,0
2016-05-04,13.35,13.79,13.16,13.67,237988,0
2016-05-05,14.67,15.55,14.08,15.15,646987,0
2016-05-06,15,15.1,14.45,14.64,318485,0
2016-05-09,14.58,15.26,14.49,15.21,252929,0
2016-05-10,15.28,15.665,14.89,15.51,261387,0
2016-05-11,15.52,15.52,15.1,15.14,119554,0
2016-05-12,15.2,15.2,14.15,14.29,167944,0
2016-05-13,14.24,14.92,14.21,14.6,155922,0
2016-05-16,14.72,15.07,14.62,14.8,153703,0
2016-05-17,14.79,15.155,14.35,14.56,178670,0
2016-05-18,14.49,14.85,14.44,14.57,145088,0
2016-05-19,14.52,14.86,14.33,14.73,251910,0
2016-05-20,14.79,15.34,14.6325,15.29,151124,0
2016-05-23,15.3,15.93,15.22,15.67,173087,0
2016-05-24,15.86,16.54,15.68,16.35,166680,0
2016-05-25,16.37,16.62,16.2,16.44,194907,0
2016-05-26,16.51,16.73,16.35,16.52,168509,0
2016-05-27,16.51,17.46,16.237,17.12,283055,0
2016-05-31,17.21,17.4499,16.44,16.88,213404,0
2016-06-01,16.84,17.39,16.63,17.36,167108,0
2016-06-02,17.28,17.555,16.98,16.99,245560,0
2016-06-03,16.99,17.44,16.87,17.31,294577,0
2016-06-06,17.34,17.6,17.07,17.45,215552,0
2016-06-07,17.38,18.19,17.04,18.05,232731,0
2016-06-08,18.06,18.46,17.97,18.43,99191,0
2016-06-09,18.32,18.61,17.83,17.95,128325,0
2016-06-10,17.6,18.39,17.6,18.36,171665,0
2016-06-13,18.28,18.87,18.0801,18.24,233061,0
2016-06-14,18.16,18.575,17.8,17.95,151730,0
2016-06-15,18.1,18.295,17.73,17.88,149852,0
2016-06-16,17.73,18.03,17.58,18.02,298777,0
2016-06-17,17.98,18.02,16.94,17.15,295044,0
2016-06-20,17.27,17.81,17.04,17.45,314315,0
2016-06-21,17.55,17.56,16.85,17.56,329454,0
2016-06-22,17.51,18.19,17.25,17.54,162646,0
2016-06-23,17.83,18.19,17.12,17.9,327542,0
2016-06-24,17.02,17.89,16.97,17.6,330254,0
2016-06-27,17.48,17.55,16.57,16.775,227187,0
2016-06-28,16.98,17.69,16.98,17.37,159695,0
2016-06-29,17.77,18.23,17.52,18.22,172414,0
2016-06-30,18.32,18.9,18.1,18.375,316939,0
2016-07-01,18.44,19.24,18.0003,19.06,276617,0
2016-07-05,19,19.11,18.3,18.47,236948,0
2016-07-06,18.42,19.28,18.42,18.49,497249,0
2016-07-07,18.52,18.88,18.31,18.5,203620,0
2016-07-08,18.69,20.2,18.68,19.62,403684,0
2016-07-11,19.65,20.12,19.25,19.31,202960,0
2016-07-12,19.42,19.61,19.03,19.18,321221,0
2016-07-13,19.25,19.3,18.84,19.09,291067,0
2016-07-14,19.2,19.24,18.88,18.91,166883,0
2016-07-15,19.08,19.51,18.92,19.35,483461,0
2016-07-18,19.43,19.54,19.35,19.41,210903,0
2016-07-19,19.39,19.54,19.09,19.43,232125,0
2016-07-20,19.44,19.7,19.36,19.59,123612,0
2016-07-21,19.54,19.69,19.02,19.05,138957,0
2016-07-22,19.01,19.765,18.71,19.07,92846,0
2016-07-25,19.08,19.08,18.67,18.85,120118,0
2016-07-26,18.91,19.39,18.87,19.37,109477,0
2016-07-27,19.4,19.4,18.82,19.2,147652,0
2016-07-28,19.17,19.46,19,19.295,189587,0
2016-07-29,19.41,20.2,19.15,19.6,389156,0
2016-08-01,19.63,19.8,19.22,19.5,242466,0
2016-08-02,19.49,19.74,19.3,19.39,177615,0
2016-08-03,19.52,19.905,19.37,19.74,573235,0
2016-08-04,21.97,22.8,21.1,21.23,1129940,0
2016-08-05,21.02,21.8,21,21.33,423456,0
2016-08-08,21.19,21.59,20.84,21,282483,0
2016-08-09,21.04,21.97,21.04,21.8,407012,0
2016-08-10,21.75,21.79,21.24,21.52,132279,0
2016-08-11,21.59,22.12,21.52,21.74,176800,0
2016-08-12,21.78,22.18,21.61,21.86,216672,0
2016-08-15,21.9,22.25,21.78,22.21,261508,0
2016-08-16,22.18,22.88,22.17,22.33,295432,0
2016-08-17,22.36,22.39,21.56,22.27,185385,0
2016-08-18,22.24,22.71,22.05,22.66,168204,0
2016-08-19,22.54,22.67,22.1,22.6,379353,0
2016-08-22,23.48,24.32,23.05,23.86,1303454,0
2016-08-23,23.99,24.69,23.99,24.34,376796,0
2016-08-24,24.3,24.85,23.76,23.81,301019,0
2016-08-25,23.8,24.21,23.53,23.82,209626,0
2016-08-26,24.16,24.58,23.958,24.54,263702,0
2016-08-29,24.41,24.96,23.3333,24.88,194854,0
2016-08-30,24.85,25,24.3001,24.57,527022,0
2016-08-31,24.5,24.68,24.25,24.47,252949,0
2016-09-01,24.51,24.7,23.5174,24.45,152859,0
2016-09-02,24.59,24.69,24.35,24.69,114964,0
2016-09-06,24.78,24.95,24.67,24.89,182513,0
2016-09-07,24.95,25.22,24.76,24.995,143289,0
2016-09-08,24.94,24.96,24.49,24.88,73529,0
2016-09-09,24.62,24.82,23.79,23.81,165267,0
2016-09-12,23.74,24.45,22.56,24.42,207862,0
2016-09-13,24.4,24.62,23.57,23.6,133801,0
2016-09-14,23.63,24.36,23.6,24.2,150001,0
2016-09-15,24.19,24.865,24.12,24.73,142571,0
2016-09-16,24.73,24.87,23.93,24.18,528414,0
2016-09-19,24.32,24.485,23.25,23.39,1634111,0
2016-09-20,23.43,23.99,23.39,23.85,1316693,0
2016-09-21,23.89,24.4599,23.71,24,449725,0
2016-09-22,24.1,24.2,23.36,23.66,422240,0
2016-09-23,23.65,23.91,22.92,23,443257,0
2016-09-26,22.8,23.25,22.62,23,459814,0
2016-09-27,23.14,23.29,22.76,23.06,381175,0
2016-09-28,23.14,23.43,22.9,23.41,307308,0
2016-09-29,23.33,23.46,22.68,22.85,243697,0
2016-09-30,22.9,23.82,22.85,23.74,228629,0
2016-10-03,23.67,23.84,23.265,23.755,249472,0
2016-10-04,23.83,24.13,23.7301,23.89,120669,0
2016-10-05,23.91,24.39,23.84,24.25,128552,0
2016-10-06,24.11,24.83,23.91,24.11,379739,0
2016-10-07,24.42,24.57,23.98,24.455,334823,0
2016-10-10,24.51,25.35,24.51,25.19,290875,0
2016-10-11,25.02,25.2789,24.09,24.45,209490,0
2016-10-12,24.55,24.67,24.28,24.37,95687,0
2016-10-13,24.13,24.54,23.8811,24.24,118013,0
2016-10-14,24.35,24.57,23.96,24.13,135458,0
2016-10-17,24.06,24.82,24.03,24.4,159995,0
2016-10-18,24.71,24.71,23.85,24.19,219468,0
2016-10-19,24.21,24.21,23.4,23.63,221522,0
2016-10-20,23.6,23.91,23.33,23.82,263811,0
2016-10-21,23.56,23.56,23.16,23.31,116627,0
2016-10-24,23.46,23.72,23.17,23.32,150497,0
2016-10-25,23.31,23.31,22.41,22.54,190958,0
2016-10-26,22.69,22.85,21.29,21.47,444536,0
2016-10-27,22.25,24,21.9195,22.26,918706,0
2016-10-28,22.08,23.04,22.04,22.25,450533,0
2016-10-31,22.35,23.46,22.04,23.43,462956,0
2016-11-01,23.49,23.5,22.86,23.31,303919,0
2016-11-02,23.18,23.365,22.77,22.95,394456,0
2016-11-03,23.07,23.07,22.52,22.56,185283,0
2016-11-04,22.56,23.27,22.48,22.96,190938,0
2016-11-07,23.44,23.77,23.2601,23.67,204307,0
2016-11-08,23.65,24.22,23.36,24.18,178894,0
2016-11-09,24.09,24.52,22.85,24.51,234231,0
2016-11-10,24.87,25.785,24.41,25.65,426264,0
2016-11-11,25.66,25.9,25.1,25.23,804186,0
2016-11-14,25.49,25.6,24.69,24.95,360901,0
2016-11-15,25.03,26.45,24.22,26.34,535885,0
2016-11-16,26.27,27.2,24.6068,27.14,277254,0
2016-11-17,27.18,27.38,26.46,26.88,314894,0
2016-11-18,26.86,27.13,26.29,26.92,326818,0
2016-11-21,26.99,27,26.18,26.39,246605,0
2016-11-22,26.41,26.41,24.96,25.73,378331,0
2016-11-23,25.45,26.2,25.22,26.19,240723,0
2016-11-25,26.07,26.192,25.46,25.59,73307,0
2016-11-28,25.53,26.1,24.68,24.72,163009,0
2016-11-29,24.62,25.06,24.5,24.92,260263,0
2016-11-30,25.02,25.1,24.01,24.19,247590,0
2016-12-01,24.15,24.29,23.025,23.35,343456,0
2016-12-02,23.41,23.91,23,23.39,165287,0
2016-12-05,23.57,23.87,23.32,23.85,166497,0
2016-12-06,24,24.14,23.61,24,153109,0
2016-12-07,23.97,24.36,23.42,24.35,171643,0
2016-12-08,24.42,25.11,24,25.1,196815,0
2016-12-09,25.17,25.54,24.956,25.06,466423,0
2016-12-12,24.97,25.6332,24.8158,25.49,310482,0
2016-12-13,25.83,26.18,25.52,25.66,271768,0
2016-12-14,25.67,25.959,25.3001,25.7301,541720,0
2016-12-15,25.79,26.68,25.71,26.23,265429,0
2016-12-16,26.31,26.7,25.88,26,297153,0
2016-12-19,26.05,26.451,25.59,25.63,176690,0
2016-12-20,25.75,25.95,25.59,25.78,192766,0
2016-12-21,25.67,25.81,24.84,24.94,183480,0
2016-12-22,24.91,25.43,24.32,25.19,158792,0
2016-12-23,25.08,25.88,25.08,25.79,161763,0
2016-12-27,25.79,26.08,24.95,25.02,127279,0
2016-12-28,25.03,25.135,24.32,24.48,195536,0
2016-12-29,24.55,24.73,24,24.25,117749,0
2016-12-30,24.1,24.31,23.84,24.21,158374,0
2017-01-03,24.44,24.68,23.64,24.11,188630,0
2017-01-04,24.14,24.3254,23.77,23.84,217959,0
2017-01-05,23.79,24.105,23.54,23.62,142686,0
2017-01-06,23.63,23.95,23.34,23.44,211975,0
2017-01-09,23.47,23.68,23.28,23.365,201492,0
2017-01-10,23.45,24.63,23.32,24.601,347567,0
2017-01-11,24.45,24.65,23.29,24.25,235456,0
2017-01-12,24.12,25,23.84,24.89,225847,0
2017-01-13,24.85,26.43,24.85,26.415,212343,0
2017-01-17,26.26,26.26,25.43,25.71,129426,0
2017-01-18,25.77,25.77,25.06,25.49,119307,0
2017-01-19,25.49,25.49,24.9,25.1,103502,0
2017-01-20,25.09,25.09,24.54,24.64,117269,0
2017-01-23,24.65,24.97,24.19,24.96,206600,0
2017-01-24,24.99,25.89,24.73,25.73,233668,0
2017-01-25,25.73,26.57,25.366,26.38,305573,0
2017-01-26,26.4,27.19,24.51,24.87,788727,0
2017-01-27,24.82,25.89,24.73,25.1,429896,0
2017-01-30,25.1,25.15,24.51,24.82,324956,0
2017-01-31,24.8,25.05,24.28,24.7,374090,0
2017-02-01,24.77,25.54,24.66,25.28,270385,0
2017-02-02,25.11,25.61,24.995,25.61,180026,0
2017-02-03,25.82,25.94,25.52,25.84,191770,0
2017-02-06,25.81,26.27,25.43,26.11,239468,0
2017-02-07,26.13,26.62,25.79,26.34,215287,0
2017-02-08,26.19,26.59,25.9,26.47,167773,0
2017-02-09,26.45,26.59,26.23,26.38,102451,0
2017-02-10,26.42,27.3,26.33,27.28,268712,0
2017-02-13,27.45,27.76,27.28,27.69,215517,0
2017-02-14,27.41,28.45,27.34,28.05,676137,0
2017-02-15,28,28.12,27.59,27.63,135754,0
2017-02-16,27.77,28.953,27.77,28.43,667686,0
2017-02-17,28.5,29.54,27.73,29.19,1127487,0
2017-02-21,29.5,29.7,28.06,28.17,453658,0
2017-02-22,27.95,28.17,27.48,27.54,254443,0
2017-02-23,27.46,27.66,26.82,27.65,242068,0
2017-02-24,27.45,28.014,27.43,27.81,174570,0
2017-02-27,27.8,28.875,27.73,28.53,807071,0
2017-02-28,28.38,28.85,28.18,28.4,397219,0
2017-03-01,28.58,29.31,28.5338,29.06,274962,0
2017-03-02,28.89,28.8933,28.05,28.1,156578,0
2017-03-03,28.17,28.17,27.4,27.76,270219,0
2017-03-06,27.7,27.7,26.35,27.35,300465,0
2017-03-07,27.15,27.3185,26.15,26.8,119870,0
2017-03-08,26.72,26.97,26.38,26.45,142104,0
2017-03-09,26.48,26.75,26.32,26.49,150929,0
2017-03-10,26.7,27.013,26.41,26.96,215720,0
2017-03-13,26.91,27.27,26.62,26.87,97491,0
2017-03-14,26.73,26.8899,26.18,26.74,137693,0
2017-03-15,26.93,27.68,26.8019,27.5,142036,0
2017-03-16,27.47,27.47,26.85,27.11,210535,0
2017-03-17,26.94,27.8,26.6398,27.32,289101,0
2017-03-20,27.32,27.43,26.89,26.98,124029,0
2017-03-21,27.12,27.5,26.17,26.21,188907,0
2017-03-22,26.19,26.97,25.625,26.83,375131,0
2017-03-23,26.68,27.55,26.25,27.48,309505,0
2017-03-24,27.59,28.18,27.42,28.1,201196,0
2017-03-27,27.89,28.5,27.2,28.2,158724,0
2017-03-28,28.13,28.3626,27.72,28.29,219658,0
2017-03-29,28.25,28.69,28,28.27,148140,0
2017-03-30,28.38,29.05,28.1479,28.98,208360,0
2017-03-31,28.93,29.06,28.2,28.275,272978,0
2017-04-03,28.28,29.37,27.93,29.07,272402,0
2017-04-04,28.96,29.15,28.58,28.78,154136,0
2017-04-05,28.82,29.13,28.34,28.74,260023,0
2017-04-06,28.56,29.06,28.1437,29.04,178821,0
2017-04-07,28.97,29.44,28.6101,28.87,431541,0
2017-04-10,28.8,29.13,28.72,28.95,227069,0
2017-04-11,28.86,29.07,28.62,28.98,220392,0
2017-04-12,28.84,29.0999,28.715,28.84,165797,0
2017-04-13,28.7,29.19,28.7,28.8,151118,0
2017-04-17,28.86,29.02,28.53,28.87,134371,0
2017-04-18,28.71,28.89,27.98,28.11,217883,0
2017-04-19,28.14,28.33,27.73,28.31,219568,0
2017-04-20,28.4,29.31,28.21,29.21,185006,0
2017-04-21,29.25,29.25,28.615,28.82,234471,0
2017-04-24,29.27,29.7,29.21,29.41,332718,0
2017-04-25,29.41,30.205,29.32,29.68,487703,0
2017-04-26,29.86,29.99,28.96,29.15,557724,0
2017-04-27,29.18,30.0226,29.153,29.87,208550,0
2017-05-01,30,30.85,29.83,30.69,477416,0
2017-05-02,30.7,31.37,30.15,30.21,420406,0
2017-05-03,30.04,30.64,29.72,30.33,366838,0
2017-05-04,30.42,31.5,29.68,30.145,357102,0
2017-05-05,30.15,30.32,29.74,29.74,1069603,0
2017-05-08,29.68,30.21,29.47,30.18,1317777,0
2017-05-09,30.01,30.2,29.81,30,366916,0
2017-05-10,29.94,32.536,29.46,32.14,1857943,0
2017-05-11,31.89,32.23,31.57,31.92,356626,0
2017-05-12,31.96,32.5,31.86,31.97,356553,0
2017-05-15,31.97,32.4,31.707,32.22,289311,0
2017-05-16,32.16,32.49,31.65,32.47,268058,0
2017-05-17,32.12,32.4,31.88,31.89,235401,0
2017-05-18,31.88,32.17,31.46,31.47,241885,0
2017-05-19,31.53,31.9,31.26,31.49,196732,0
2017-05-22,31.57,31.8748,31.395,31.61,181823,0
2017-05-23,31.65,31.8,31.06,31.1,144557,0
2017-05-24,31.07,31.46,30.22,30.55,399642,0
2017-05-25,30.68,30.88,30.19,30.51,220015,0
2017-05-26,30.36,30.65,30,30.19,186751,0
2017-05-30,30.14,30.3,29.715,30.04,210913,0
2017-05-31,30.16,30.16,29.7759,30.03,304459,0
2017-06-01,30.21,31,30.2,30.84,250702,0
2017-06-02,30.95,31.4,30.88,31.05,241509,0
2017-06-05,30.98,31.16,30.32,30.79,167646,0
2017-06-06,30.61,31.3,30.42,30.8,184532,0
2017-06-07,31,31.37,30.83,31.08,178412,0
2017-06-08,31.09,31.81,30.79,31.76,224991,0
2017-06-09,31.8,32.68,30.78,30.93,410438,0
2017-06-12,30.85,31.28,30.14,31.11,315839,0
2017-06-13,31.26,31.41,30.57,30.83,187303,0
2017-06-14,30.86,31.31,30.68,31,166677,0
2017-06-15,30.8,31.3,30.8,31.16,131046,0
2017-06-16,30.79,31.19,30.52,31.09,287460,0
2017-06-19,31.3,32.1,30.9174,31.96,176922,0
2017-06-20,31.99,32.02,31.5,31.61,156581,0
2017-06-21,31.36,32,31.36,31.78,601773,0
2017-06-22,31.8,31.89,30.39,30.8,413293,0
2017-06-23,30.79,30.99,30.21,30.76,487822,0
2017-06-26,30.82,31.4897,30.47,30.76,251859,0
2017-06-27,30.72,30.91,30.24,30.33,269023,0
2017-06-28,31.06,33.11,31.05,32.89,693595,0
2017-06-29,33,33.07,31.27,32.02,340961,0
2017-06-30,32.16,32.62,31.6,32.23,252298,0
2017-07-03,32.28,32.56,31.92,32.17,164005,0
2017-07-05,32.28,32.96,31.89,32.84,230273,0
2017-07-06,32.61,32.66,31.77,31.87,185193,0
2017-07-07,31.92,32.51,31.81,32.51,119119,0
2017-07-10,32.46,32.83,31.8,31.9,392850,0
2017-07-11,31.87,32.31,31.79,31.82,169908,0
2017-07-12,32.1,32.44,31.71,32,200446,0
2017-07-13,32.1,32.1,31.15,31.59,168350,0
2017-07-14,31.81,32.74,31.81,32.44,222161,0
2017-07-17,32.57,32.87,32.33,32.4,120434,0
2017-07-18,32.32,32.48,32.1,32.22,123151,0
2017-07-19,32.21,32.78,32.15,32.68,167079,0
2017-07-20,32.75,33.11,32.41,32.85,147055,0
2017-07-21,33.06,33.06,31.85,32.05,159703,0
2017-07-24,31.97,32.55,31.83,32.41,106533,0
2017-07-25,32.58,32.91,32.14,32.72,134236,0
2017-07-26,32.74,33.07,31.821,32.21,285466,0
2017-07-27,32.27,32.32,30.92,31.67,302236,0
2017-07-28,31.55,32.23,31.41,31.94,141503,0
2017-07-31,31.94,32.07,31.44,31.56,288235,0
2017-08-01,31.79,31.81,31.11,31.34,177584,0
2017-08-02,31.39,31.695,30.04,30.78,395556,0
2017-08-03,31.91,31.91,29.54,30.15,431282,0
2017-08-04,30.12,30.59,29.89,30.55,204998,0
2017-08-07,30.57,31.13,30.37,31.02,137789,0
2017-08-08,30.94,31.19,30.59,30.94,127185,0
2017-08-09,30.72,30.95,30.35,30.59,126752,0
2017-08-10,30.37,30.7,30,30.03,157823,0
2017-08-11,30.14,30.87,29.995,30.57,193068,0
2017-08-14,30.88,31.14,30.57,30.84,166577,0
2017-08-15,30.9,30.97,30.63,30.79,115825,0
2017-08-16,30.8,31.09,30.36,30.46,154281,0
2017-08-17,30.32,30.75,30.06,30.17,178463,0
2017-08-18,29.95,30.06,29.53,29.65,207744,0
2017-08-21,29.64,29.73,28.83,29.02,365236,0
2017-08-22,29.22,29.89,29.07,29.82,204977,0
2017-08-23,29.53,29.68,28.89,28.93,168035,0
2017-08-24,29.13,29.13,28.6,28.95,197483,0
2017-08-25,29.14,29.435,28.32,28.39,158135,0
2017-08-28,28.5,29.33,28.42,29.25,221595,0
2017-08-29,28.93,29.31,28.68,29.22,190871,0
2017-08-30,29.16,29.3,28.9,29.15,152496,0
2017-08-31,29.25,29.663,29,29.37,198781,0
2017-09-01,29.78,32.82,29.78,31.4,906382,0
2017-09-05,31,31.28,29.59,30.08,373644,0
2017-09-06,30.23,30.32,29.5,29.73,362556,0
2017-09-07,29.8,30.03,29.48,29.72,138937,0
2017-09-08,29.69,30.34,29.46,29.77,144238,0
2017-09-11,29.96,30.21,29.8,30.18,156142,0
2017-09-12,30.1,30.56,29.94,30.56,144323,0
2017-09-13,30.45,30.79,30.17,30.64,165251,0
2017-09-14,30.51,30.81,29.18,30.79,108833,0
2017-09-15,30.88,31.19,30.29,30.45,307141,0
2017-09-18,30.35,30.35,28.15,28.25,439327,0
2017-09-19,28.38,28.53,27.48,27.5,360113,0
2017-09-20,27.58,27.58,26.62,27.25,598591,0
2017-09-21,27.26,27.86,26.775,27.63,261722,0
2017-09-22,27.4,27.71,27.32,27.52,246101,0
2017-09-25,27.5,27.82,27.34,27.75,205390,0
2017-09-26,27.8,28.2,27.68,28.1,150669,0
2017-09-27,28.17,28.58,28.17,28.37,226135,0
2017-09-28,28.29,28.7925,28.18,28.51,120418,0
2017-09-29,28.5,28.6,27.98,28.15,318425,0
2017-10-02,28.29,29.16,28.15,28.83,208509,0
2017-10-03,29,29.04,28.5,29.02,189004,0
2017-10-04,29.08,29.45,29.0101,29.28,99872,0
2017-10-05,29.27,29.47,27.511,29.1,107051,0
2017-10-06,29.15,29.28,28.46,28.94,162985,0
2017-10-09,28.86,29.04,28.13,28.35,173243,0
2017-10-10,28.56,28.67,28.13,28.38,113191,0
2017-10-11,28.25,28.87,28.13,28.49,101132,0
2017-10-12,28.47,28.74,28.13,28.26,143784,0
2017-10-13,28.14,28.28,27.71,27.75,141057,0
2017-10-16,27.7,28.06,27.05,27.12,314808,0
2017-10-17,27.05,27.64,26.83,27.01,245630,0
2017-10-18,27.09,27.2,26.51,26.59,290758,0
2017-10-19,26.5,26.8792,26.21,26.53,248492,0
2017-10-20,26.73,26.73,26.06,26.34,207314,0
2017-10-23,26.5,26.635,25.7,25.79,196826,0
2017-10-24,25.76,26.04,25.24,25.52,219296,0
2017-10-25,25.35,25.71,24.79,25.4,366465,0
2017-10-26,25.3,27.1,24.13,25.17,625660,0
2017-10-27,26.39,26.39,24.51,24.64,339053,0
2017-10-30,24.48,24.67,23.9,24.08,270112,0
2017-10-31,24.14,24.26,23.67,24.07,307595,0
2017-11-01,24.24,24.82,24.04,24.6,294581,0
2017-11-02,24.57,25.47,24.19,24.27,303854,0
2017-11-03,24.23,24.43,23.75,24.43,344786,0
2017-11-06,24.43,24.6,23.98,24.06,202757,0
2017-11-07,24.05,24.21,23.36,23.42,222400,0
2017-11-08,23.31,23.81,23.25,23.63,141339,0
2017-11-09,23.5,23.73,23.2,23.6,185973,0
2017-11-10,23.56,23.87,23.31,23.73,192566,0
