Date,Open,High,Low,Close,Volume,OpenInt
2006-11-14,12.5,12.5,12.5,12.5,0,0
2006-11-15,12.5,12.72,11,11.7,2391600,0
2006-11-16,11.8,11.8,11.1,11.2,167800,0
2006-11-17,11.15,11.65,10.7,11.2,447200,0
2006-11-20,11.8,11.8,11.29,11.3,56200,0
2006-11-21,11.35,11.36,11.05,11.05,96400,0
2006-11-22,11.06,11.1,10.45,10.87,113400,0
2006-11-24,11,11,10.7,10.81,9800,0
2006-11-27,10.95,11,10.6,10.6,41500,0
2006-11-28,10.68,10.75,10.4,10.44,10400,0
2006-11-29,10.44,10.65,10.4,10.65,19800,0
2006-11-30,10.5,10.75,10.3,10.49,36900,0
2006-12-01,10.35,11.13,10.33,10.85,91500,0
2006-12-04,10.75,10.94,10.56,10.64,112500,0
2006-12-05,10.6,10.96,10.5,10.65,23200,0
2006-12-06,10.6,10.9,10.6,10.7,40000,0
2006-12-07,10.65,10.84,10.65,10.84,13500,0
2006-12-08,10.81,10.81,10.65,10.8,22200,0
2006-12-11,10.66,10.74,10.51,10.55,61000,0
2006-12-12,10.52,10.8,9.76,10.13,96900,0
2006-12-13,10.22,10.4,9.75,9.77,69800,0
2006-12-14,10,11.28,10,10.35,264500,0
2006-12-15,10.3,10.5,10.07,10.12,245700,0
2006-12-18,10.14,10.44,10.14,10.22,45900,0
2006-12-19,10.21,10.53,9.95,10.37,94700,0
2006-12-20,10.73,11.85,10.73,11.4,302800,0
2006-12-21,11.41,11.7,11.16,11.31,76100,0
2006-12-22,11.35,11.5,11,11.36,43400,0
2006-12-26,11.41,11.6,11.26,11.49,64000,0
2006-12-27,11.55,11.65,11.38,11.47,25100,0
2006-12-28,11.4,11.5,10.97,11.07,31400,0
2006-12-29,11.1,11.3,10.8,11.16,71100,0
2007-01-03,11.4,11.55,11.2,11.3,96200,0
2007-01-04,11.48,11.59,11.13,11.4,122800,0
2007-01-05,11.3,12.47,10.85,11.03,98200,0
2007-01-08,11.1,11.62,10.9,11.42,199000,0
2007-01-09,11.36,11.99,11.36,11.93,177000,0
2007-01-10,11.93,12.04,11.6,11.77,79700,0
2007-01-11,11.85,12,11.72,11.93,96300,0
2007-01-12,11.94,12.87,11.84,12.81,255800,0
2007-01-16,13.2,13.5,13.09,13.42,234400,0
2007-01-17,13.75,13.89,13.3,13.82,226300,0
2007-01-18,13.81,14.03,13.5,13.91,95500,0
2007-01-19,13.99,15.33,13.9,15.19,125700,0
2007-01-22,15.55,16.93,15.33,15.76,264000,0
2007-01-23,15.76,16.06,15.75,16,108200,0
2007-01-24,16.05,17.5,15.99,16.98,269400,0
2007-01-25,17.4,17.75,16.5,16.91,198200,0
2007-01-26,16.99,16.99,15.37,15.84,192300,0
2007-01-29,15.68,16.02,15.15,15.74,208800,0
2007-01-30,15.7,15.7,15.38,15.42,131600,0
2007-01-31,15.42,15.42,14.59,15.09,136200,0
2007-02-01,14.99,15.12,14.84,15.07,55200,0
2007-02-02,15.08,15.1,14.7,14.87,40600,0
2007-02-05,14.97,15.08,14.4,14.82,79900,0
2007-02-06,14.72,15.07,14.69,14.95,45000,0
2007-02-07,15.05,15.53,14.83,15,79300,0
2007-02-08,15.07,15.07,14.66,14.84,23900,0
2007-02-09,14.9,14.92,14.72,14.89,30900,0
2007-02-12,15.85,15.9,14.86,15.06,113850,0
2007-02-13,15,15.2,14.86,15.03,47000,0
2007-02-14,15.02,15.1,14.58,14.67,49100,0
2007-02-15,15,15,14.69,14.91,40900,0
2007-02-16,14.92,15.12,14.82,14.96,28900,0
2007-02-20,14.88,15.23,14.88,15.01,123800,0
2007-02-21,14.96,15.17,14.96,15.03,58400,0
2007-02-22,14.6,14.6,12.06,14.06,515400,0
2007-02-23,13.99,14.06,13.66,14.02,42000,0
2007-02-26,13.97,13.97,13.69,13.8,34700,0
2007-02-27,13.6,13.61,12.5,12.71,85800,0
2007-02-28,12.9,13,12.56,12.57,77400,0
2007-03-01,12.5,12.5,11.91,11.99,48591,0
2007-03-02,11.99,11.99,11.17,11.51,87500,0
2007-03-05,11.43,11.45,10.74,10.83,115300,0
2007-03-06,10.85,10.85,10.5,10.66,328400,0
2007-03-07,10.66,11.87,10.65,11.57,220300,0
2007-03-08,11.89,12.24,11.72,11.99,119600,0
2007-03-09,12.17,12.17,11.98,12,172400,0
2007-03-12,12,12.06,11.74,11.95,72500,0
2007-03-13,11.9,11.99,11.86,11.88,42500,0
2007-03-14,11.88,12.05,11.76,11.99,69900,0
2007-03-15,12,12.01,11.81,11.82,34600,0
2007-03-16,11.92,11.98,11.86,11.92,178900,0
2007-03-19,12,12.14,11.95,12.14,91600,0
2007-03-20,12.12,12.37,12.1,12.32,232300,0
2007-03-21,12.7,13.67,12.63,13.46,111500,0
2007-03-22,14.19,14.68,14,14.2,88600,0
2007-03-23,14.2,15.49,14.17,15.07,120300,0
2007-03-26,15.02,15.02,13.5,13.68,131700,0
2007-03-27,13.58,14.81,13.51,14.42,117700,0
2007-03-28,14.33,14.33,13.5,13.6,61000,0
2007-03-29,13.66,13.72,13.15,13.4,55400,0
2007-03-30,13.44,13.5,13.15,13.42,71500,0
2007-04-02,13.39,13.56,12.87,12.95,82000,0
2007-04-03,13.01,13.45,13.01,13.31,95900,0
2007-04-04,13.3,13.37,13,13.07,64800,0
2007-04-05,13.03,13.34,13.03,13.28,21000,0
2007-04-09,13.05,13.25,12.92,13.01,169300,0
2007-04-10,13.01,13.44,13.01,13.37,72800,0
2007-04-11,13.35,13.76,13.35,13.73,59100,0
2007-04-12,13.76,14.39,13.76,14.36,57200,0
2007-04-13,14.34,14.39,14.04,14.22,43400,0
2007-04-16,14.21,14.33,13,13.08,116400,0
2007-04-17,13.14,13.63,13.14,13.39,52200,0
2007-04-18,13.39,13.53,13.35,13.35,16000,0
2007-04-19,14.85,14.85,13.94,13.96,159800,0
2007-04-20,14.14,14.35,13.51,14.08,81700,0
2007-04-23,14.01,14.05,13.45,13.6,56600,0
2007-04-24,13.61,14.15,13.61,14.1,58400,0
2007-04-25,14.2,14.45,13.95,14.37,28100,0
2007-04-26,14.33,14.33,13.92,14.21,56800,0
2007-04-27,14.11,14.3,13.5,13.68,62800,0
2007-04-30,13.64,13.64,13.13,13.14,50800,0
2007-05-01,13.11,13.76,13.11,13.59,67600,0
2007-05-02,13.67,13.68,13.41,13.54,54500,0
2007-05-03,13.6,13.68,13.28,13.31,71800,0
2007-05-04,13.39,13.68,13.39,13.5,43200,0
2007-05-07,13.5,13.5,13.11,13.12,122400,0
2007-05-08,13.05,13.15,12.9,13.02,54200,0
2007-05-09,11.5,12.49,11.36,12.31,85600,0
2007-05-10,12.3,12.3,11.01,11.3,102600,0
2007-05-11,11.1,11.2,10.43,10.67,113800,0
2007-05-14,10.77,11.31,10.62,11.21,64700,0
2007-05-15,11.25,11.45,10.57,10.65,59300,0
2007-05-16,10.55,10.62,10.19,10.29,82200,0
2007-05-17,10.39,10.75,10.31,10.5,53200,0
2007-05-18,10.48,10.59,10.24,10.5,48900,0
2007-05-21,10.54,10.75,10.45,10.72,27400,0
2007-05-22,10.8,11.46,10.75,11.41,33200,0
2007-05-23,11.45,11.87,11.16,11.17,41700,0
2007-05-24,11.25,11.3,10.87,10.92,62000,0
2007-05-25,10.94,11.28,10.89,11.25,39400,0
2007-05-29,11.25,11.29,10.4,10.47,103100,0
2007-05-30,10.4,10.45,10.1,10.12,98900,0
2007-05-31,10.1,10.26,10,10.01,114700,0
2007-06-01,10.01,10.22,9.98,10.07,74800,0
2007-06-04,10.08,10.09,9.48,9.57,206100,0
2007-06-05,9.58,9.68,9.21,9.23,161000,0
2007-06-06,9.14,9.43,9.02,9.07,114900,0
2007-06-07,8.97,9,8.53,8.58,159300,0
2007-06-08,8.58,8.68,8.33,8.67,103400,0
2007-06-11,8.8,8.9,8.7,8.78,130500,0
2007-06-12,8.72,8.8,8.56,8.64,68200,0
2007-06-13,8.64,8.71,8.38,8.43,139900,0
2007-06-14,8.38,8.84,8.38,8.84,86000,0
2007-06-15,8.86,9.66,8.86,9.49,160800,0
2007-06-18,9.75,10.36,9.73,10.06,202900,0
2007-06-19,10.06,10.11,9.65,9.76,89900,0
2007-06-20,9.75,9.75,9.19,9.2,53800,0
2007-06-21,9.19,9.19,8.9,8.96,114700,0
2007-06-22,8.93,9.07,8.81,8.9,158900,0
2007-06-25,9.05,9.31,9.05,9.21,93900,0
2007-06-26,9.3,9.5,9.21,9.39,79800,0
2007-06-27,9.4,9.86,9.39,9.82,92400,0
2007-06-28,9.78,9.85,9.56,9.79,101900,0
2007-06-29,9.78,10.3,9.78,10.3,173400,0
2007-07-02,10.4,10.8,10.4,10.79,195000,0
2007-07-03,10.78,10.96,10.54,10.96,62900,0
2007-07-05,10.98,11,10.1,10.31,87200,0
2007-07-06,10.32,10.32,10,10.05,70200,0
2007-07-09,10.01,10.4,9.95,10.39,73900,0
2007-07-10,10.44,10.49,10.16,10.26,61900,0
2007-07-11,10.21,10.7,10.11,10.7,101300,0
2007-07-12,10.74,10.95,10.64,10.95,118400,0
2007-07-13,10.97,11.11,10.87,11.1,127000,0
2007-07-16,10.95,11.39,10.87,11.01,148200,0
2007-07-17,11.12,11.39,10.98,11.23,76000,0
2007-07-18,11.09,11.5,10.87,11.48,104100,0
2007-07-19,11.69,12.01,11.38,12,143300,0
2007-07-20,11.97,12.22,11.42,11.83,92200,0
2007-07-23,11.75,12.67,11.75,12.35,141000,0
2007-07-24,12.22,12.22,11.17,11.29,143400,0
2007-07-25,11.35,11.81,11.25,11.75,91000,0
2007-07-26,11.55,11.81,11.37,11.72,85500,0
2007-07-27,11.57,11.57,10.4,10.55,98500,0
2007-07-30,10.55,10.55,9.85,9.85,102700,0
2007-07-31,10,10.16,9.26,9.29,164700,0
2007-08-01,9.33,9.39,8.76,9.15,110100,0
2007-08-02,9.13,9.3,8.9,9.09,78500,0
2007-08-03,9.02,9.53,8.78,8.83,99500,0
2007-08-06,8.88,9.17,8.18,8.75,134300,0
2007-08-07,8.98,9.38,8.12,9.29,302200,0
2007-08-08,9.24,9.38,8.47,9.03,138300,0
2007-08-09,9.13,10.03,9.12,9.43,119600,0
2007-08-10,9.25,10,9.1,9.88,113000,0
2007-08-13,10.03,10.44,9.41,9.47,106800,0
2007-08-14,9.6,9.83,9.15,9.46,62200,0
2007-08-15,9.37,9.44,8.89,8.9,52300,0
2007-08-16,8.76,8.9,7.88,8.07,163200,0
2007-08-17,8.5,8.89,8.32,8.53,75600,0
2007-08-20,8.61,8.8,8.36,8.41,27300,0
2007-08-21,8.49,8.78,8.42,8.65,42600,0
2007-08-22,8.72,9.02,8.72,8.96,33100,0
2007-08-23,9,9,8.42,8.53,39900,0
2007-08-24,8.45,9.14,8.34,8.99,47300,0
2007-08-27,9.05,9.14,8.45,8.67,32600,0
2007-08-28,8.6,9.13,8.59,8.93,65500,0
2007-08-29,8.92,8.95,8.71,8.89,24300,0
2007-08-30,8.81,9.14,8.81,8.99,37600,0
2007-08-31,9.1,9.1,8.75,8.93,66600,0
2007-09-04,8.83,8.83,8.6,8.82,49900,0
2007-09-05,8.94,9.03,8.6,8.64,52000,0
2007-09-06,8.55,8.78,8.55,8.6,30200,0
2007-09-07,8.3,8.78,8.08,8.45,85600,0
2007-09-10,8.35,8.91,8.2,8.29,151900,0
2007-09-11,8.35,8.96,8.29,8.71,55900,0
2007-09-12,8.69,8.72,8.49,8.53,55500,0
2007-09-13,8.53,8.61,8.09,8.1,57000,0
2007-09-14,8.1,8.14,7.92,8,83700,0
2007-09-17,7.96,8.05,7.82,8,62100,0
2007-09-18,8,8,7.77,7.96,57800,0
2007-09-19,8,8,7.85,7.92,65000,0
2007-09-20,7.92,7.92,7.78,7.79,21200,0
2007-09-21,7.8,7.8,7.7,7.77,68200,0
2007-09-24,7.75,7.85,7.7,7.72,96600,0
2007-09-25,7.77,7.89,7.67,7.79,28400,0
2007-09-26,10,10.1,9.01,9.22,1470300,0
2007-09-27,9.42,9.42,8.51,8.8,495200,0
2007-09-28,8.84,9.02,8.71,8.88,209400,0
2007-10-01,8.85,9,8.68,8.74,105200,0
2007-10-02,8.77,8.94,8.56,8.57,209900,0
2007-10-03,8.5,8.88,8.44,8.81,118000,0
2007-10-04,8.9,9.08,8.82,9,257300,0
2007-10-05,9,9.1,8.95,8.98,156200,0
2007-10-08,9,9,8.67,8.96,116600,0
2007-10-09,8.9,9.35,8.75,9.3,177800,0
2007-10-10,9.15,9.96,9.15,9.88,351100,0
2007-10-11,10,10.7,9.83,9.84,499700,0
2007-10-12,9.84,10.38,9.72,10.01,320900,0
2007-10-15,10.01,10.11,9.8,9.84,131200,0
2007-10-16,9.82,10.05,9.81,9.86,180200,0
2007-10-17,9.87,10.05,9.81,10.03,124100,0
2007-10-18,10.03,10.47,10.01,10.38,100700,0
2007-10-19,10.32,10.32,10,10.14,108800,0
2007-10-22,10.05,10.25,9.98,10.19,69300,0
2007-10-23,10.3,10.45,10.1,10.22,109200,0
2007-10-24,10.22,10.28,9.91,9.98,63300,0
2007-10-25,9.99,9.99,9.9,9.92,62500,0
2007-10-26,10.02,10.13,9.81,9.9,37000,0
2007-10-29,9.98,10.07,9.82,9.98,68100,0
2007-10-30,9.98,10,9.71,9.92,68300,0
2007-10-31,9.97,10.08,9.84,10.08,61300,0
2007-11-01,10,10.29,9.86,10.14,151400,0
2007-11-02,10.48,10.49,9.72,9.85,281800,0
2007-11-05,9.75,9.75,8.7,8.92,220000,0
2007-11-06,8.92,8.92,8.32,8.42,271500,0
2007-11-07,8.35,8.74,8.15,8.2,223300,0
2007-11-08,8.3,8.3,6.55,6.91,296900,0
2007-11-09,6.94,6.94,6.09,6.3,316600,0
2007-11-12,6.23,6.52,6.12,6.12,219516,0
2007-11-13,6.25,6.34,6,6.04,181900,0
2007-11-14,6.08,6.08,5.17,5.23,316500,0
2007-11-15,5.24,5.24,4.4,4.78,622340,0
2007-11-16,4.79,5.19,4.79,5.07,318700,0
2007-11-19,5,5.17,4.95,5.05,221200,0
2007-11-20,5.02,5.24,4.8,4.9,231685,0
2007-11-21,4.94,5.32,4.94,5.1,292700,0
2007-11-23,5.25,5.65,5.11,5.3,167100,0
2007-11-26,5.32,5.4,4.76,4.76,172250,0
2007-11-27,4.81,5.02,4.64,5,171200,0
2007-11-28,5,5.27,5,5.05,184280,0
2007-11-29,5.06,5.06,4.97,4.98,112800,0
2007-11-30,5.21,5.65,4.99,5.59,264800,0
2007-12-03,5.69,5.69,5.4,5.51,195820,0
2007-12-04,5.47,5.47,5.11,5.29,93500,0
2007-12-05,5.28,5.3,5.07,5.1,74300,0
2007-12-06,5.06,5.3,5.06,5.3,47600,0
2007-12-07,5.31,5.43,5.23,5.4,99900,0
2007-12-10,5.35,5.59,5.31,5.38,94900,0
2007-12-11,5.38,5.59,5.15,5.25,87000,0
2007-12-12,5.36,5.49,5.21,5.26,63000,0
2007-12-13,5.2,5.24,5.06,5.15,80300,0
2007-12-14,5.05,5.15,4.99,5,85800,0
2007-12-17,5.05,5.07,4.78,4.87,300400,0
2007-12-18,4.87,5.03,4.81,4.94,125000,0
2007-12-19,5.02,5.03,4.79,4.81,171200,0
2007-12-20,4.81,4.91,4.64,4.71,137500,0
2007-12-21,4.73,4.88,4.66,4.85,205700,0
2007-12-24,4.77,5.39,4.77,5.39,101920,0
2007-12-26,5.29,5.43,5.29,5.42,61600,0
2007-12-27,5.35,5.4,5.2,5.28,64300,0
2007-12-28,5.24,5.38,5.06,5.17,74700,0
2007-12-31,5.1,5.23,5.01,5.06,127026,0
2008-01-02,5.01,5.23,4.98,5.09,63000,0
2008-01-03,5.14,5.22,4.97,5,83800,0
2008-01-04,5,5.34,4.93,4.99,161300,0
2008-01-07,5.6,7.31,5.6,6.93,1679761,0
2008-01-08,6.8,7.32,6.8,7.18,697862,0
2008-01-09,7.01,7.62,7.01,7.3,412733,0
2008-01-10,7.24,8.17,7.24,8,597461,0
2008-01-11,8.3,8.3,7.3,7.69,238727,0
2008-01-14,7.7,8.05,7.7,8,234525,0
2008-01-15,7.91,8.15,7.67,7.97,159750,0
2008-01-16,7.75,7.99,7.36,7.42,163900,0
2008-01-17,7.4,7.82,7.12,7.75,108180,0
2008-01-18,7.8,7.8,7.25,7.34,138600,0
2008-01-22,7.11,7.11,6.5,6.83,249252,0
2008-01-23,6.51,7,6.2,6.97,148950,0
2008-01-24,7.18,7.53,7.07,7.42,108600,0
2008-01-25,7.49,7.73,7,7.13,125900,0
2008-01-28,7.1,7.66,7.1,7.27,138700,0
2008-01-29,7.33,8.12,7.29,7.92,176200,0
2008-01-30,8,8.05,7.77,7.88,99700,0
2008-01-31,7.92,8,7.42,7.46,124880,0
2008-02-01,7.47,7.64,7.08,7.35,98210,0
2008-02-04,7.38,7.72,7.18,7.61,88500,0
2008-02-05,7.51,7.61,7.35,7.41,56600,0
2008-02-06,7.47,7.68,7.44,7.5,55200,0
2008-02-07,7.51,7.61,7.24,7.42,66775,0
2008-02-08,7.39,7.55,7.29,7.39,52600,0
2008-02-11,7.34,7.38,7.14,7.33,77998,0
2008-02-12,7.3,7.79,7.29,7.63,57700,0
2008-02-13,7.74,7.84,7.69,7.82,26100,0
2008-02-14,7.81,7.86,7.48,7.77,55236,0
2008-02-15,7.75,7.75,7.43,7.64,69100,0
2008-02-19,7.74,7.78,7.51,7.77,63600,0
2008-02-20,7.68,7.68,7.36,7.46,30567,0
2008-02-21,7.43,7.46,7.07,7.12,70014,0
2008-02-22,7.21,7.26,6.87,6.93,79105,0
2008-02-25,6.93,7.21,6.93,7.07,34590,0
2008-02-26,7.04,7.14,6.97,6.99,25800,0
2008-02-27,6.95,7.34,6.95,7,66440,0
2008-02-28,7.05,7.05,6.8,6.95,47900,0
2008-02-29,7,7.72,7,7.47,171088,0
2008-03-03,7.47,7.85,7.47,7.57,112800,0
2008-03-04,7.5,7.72,7.42,7.61,69400,0
2008-03-05,7.55,7.55,7.12,7.15,171460,0
2008-03-06,7.11,7.2,6.74,6.91,148650,0
2008-03-07,7.25,7.3,6.75,6.89,249123,0
2008-03-10,6.89,7.24,6.7,7,126800,0
2008-03-11,7.16,7.2,6.61,7.05,117704,0
2008-03-12,7.05,7.44,7.05,7.11,314800,0
2008-03-13,7,7.09,6.7,6.9,205130,0
2008-03-14,6.9,7.14,6.89,7.04,116520,0
2008-03-17,7,7.29,6.9,7.07,263300,0
2008-03-18,7.27,7.35,6.95,7.3,142185,0
2008-03-19,7.38,7.68,7.36,7.44,129410,0
2008-03-20,7.54,7.64,7.44,7.51,218300,0
2008-03-24,7.59,7.83,7.59,7.79,171100,0
2008-03-25,7.8,7.92,7.71,7.76,125150,0
2008-03-26,7.85,7.98,7.81,7.85,179900,0
2008-03-27,7.9,8.66,7.8,8.53,420690,0
2008-03-28,8.65,9,8.4,8.95,264769,0
2008-03-31,9.1,9.17,8.66,8.92,347300,0
2008-04-01,8.92,9.5,8.87,9.45,346648,0
2008-04-02,9.45,9.55,9.29,9.5,125476,0
2008-04-03,9.4,9.58,9.36,9.46,168700,0
2008-04-04,9.45,9.5,9.2,9.22,221900,0
2008-04-07,9.32,9.4,9.18,9.3,106300,0
2008-04-08,9.2,9.71,9.2,9.47,518755,0
2008-04-09,9.45,9.72,9.4,9.63,305050,0
2008-04-10,9.58,9.75,9.55,9.59,122800,0
2008-04-11,9.51,9.56,9.45,9.47,85175,0
2008-04-14,9.36,9.37,8.76,8.77,207419,0
2008-04-15,8.82,8.98,8.78,8.87,251894,0
2008-04-16,8.9,9,8.85,8.9,185520,0
2008-04-17,8.92,8.98,8.85,8.88,104805,0
2008-04-18,9.01,9.03,8.93,8.99,61594,0
2008-04-21,9.05,9.05,8.88,8.88,74650,0
2008-04-22,8.88,8.96,8.76,8.79,237941,0
2008-04-23,8.83,9.04,8.76,8.8,156862,0
2008-04-24,8.91,9.08,8.78,9.03,209890,0
2008-04-25,9.03,9.16,8.82,9.11,161566,0
2008-04-28,9.05,9.69,9.02,9.58,189140,0
2008-04-29,9.58,9.67,9.15,9.25,135414,0
2008-04-30,9.25,9.5,9.11,9.41,123690,0
2008-05-01,9.44,9.74,9.44,9.74,106207,0
2008-05-02,9.7,9.84,9.69,9.83,100490,0
2008-05-05,9.73,10.05,9.7,9.99,203506,0
2008-05-06,9.95,10.02,9.9,10.02,86357,0
2008-05-07,9.88,9.88,8.5,9.43,233579,0
2008-05-08,9.38,9.38,8.64,8.74,215489,0
2008-05-09,8.69,8.69,8.33,8.44,169899,0
2008-05-12,8.5,8.53,8.22,8.5,104840,0
2008-05-13,8.5,8.88,8.31,8.79,136023,0
2008-05-14,8.81,9.22,8.69,9.02,139915,0
2008-05-15,9.07,9.1,8.55,8.86,227775,0
2008-05-16,8.85,9.11,8.71,9.02,131192,0
2008-05-19,8.92,8.92,8.7,8.89,275402,0
2008-05-20,8.89,8.89,8.64,8.76,91119,0
2008-05-21,8.75,8.89,8.62,8.85,101683,0
2008-05-22,8.73,9.45,8.7,9.15,214480,0
2008-05-23,9.12,9.57,8.95,9.44,642883,0
2008-05-27,9.5,9.99,9.34,9.99,163206,0
2008-05-28,9.99,10.63,9.71,10.55,324765,0
2008-05-29,10.46,10.71,10.28,10.35,371064,0
2008-05-30,10.28,10.75,10.28,10.75,105494,0
2008-06-02,10.75,10.75,9.94,10.56,260821,0
2008-06-03,10.62,10.62,9.95,9.98,156248,0
2008-06-04,9.95,10.33,9.75,10.32,120650,0
2008-06-05,10.39,10.69,10.2,10.64,128225,0
2008-06-06,10.62,10.7,10.38,10.59,152490,0
2008-06-09,10.51,10.93,10.34,10.49,278777,0
2008-06-10,10.5,10.51,9.88,10.37,181778,0
2008-06-11,10.34,10.52,10.29,10.39,206071,0
2008-06-12,10.22,10.73,10.21,10.47,199765,0
2008-06-13,10.58,10.96,10.42,10.8,243480,0
2008-06-16,10.7,10.71,10.3,10.49,314078,0
2008-06-17,10.5,10.58,10.31,10.5,172793,0
2008-06-18,10.35,11.08,10.29,11.03,146336,0
2008-06-19,11.14,11.14,10.72,11.02,99425,0
2008-06-20,11.08,11.08,10.02,10.1,234956,0
2008-06-23,10.18,10.33,9.69,9.73,175348,0
2008-06-24,9.55,10.04,9.55,9.98,196686,0
2008-06-25,9.94,10.74,9.72,10.51,136864,0
2008-06-26,10.45,10.64,10.21,10.4,319036,0
2008-06-27,10.4,10.41,9.73,10.22,1140899,0
2008-06-30,10.14,10.35,9.93,9.93,169768,0
2008-07-01,9.72,10.29,9.72,10.28,196906,0
2008-07-02,10.22,10.64,10.22,10.64,202651,0
2008-07-03,10.64,10.65,10.25,10.49,53885,0
2008-07-07,10.45,11,10.31,11,232054,0
2008-07-08,10.99,12,10.89,11.89,637868,0
2008-07-09,11.92,12.15,10.8,11.19,342040,0
2008-07-10,11.18,12.06,10.92,12.04,244437,0
2008-07-11,11.76,12.15,11.67,12.05,171658,0
2008-07-14,12.23,12.31,12.02,12.2,262205,0
2008-07-15,12.1,12.19,11.8,11.91,201240,0
2008-07-16,12.06,12.44,11.99,12.36,319647,0
2008-07-17,12.59,12.69,12.17,12.43,255893,0
2008-07-18,12.6,12.6,12.27,12.49,160839,0
2008-07-21,12.69,12.69,12.45,12.47,139685,0
2008-07-22,12.29,12.77,12.29,12.77,137796,0
2008-07-23,11.87,12.86,11.5,12.83,119807,0
2008-07-24,12.99,13.1,12.66,12.97,220084,0
2008-07-25,13.1,13.11,12.61,12.79,237020,0
2008-07-28,13.13,13.13,12.03,12.21,174388,0
2008-07-29,12.27,12.75,12,12.7,195919,0
2008-07-30,13.44,13.5,12.6,13.04,218625,0
2008-07-31,13.52,13.52,12.71,13.47,238060,0
2008-08-01,13.46,13.75,13.35,13.69,232936,0
2008-08-04,13.84,13.93,13.4,13.88,231998,0
2008-08-05,13.85,14.09,13.77,14,257108,0
2008-08-06,14.17,14.19,13.79,13.99,202956,0
2008-08-07,13.5,13.5,9.62,10.64,1229329,0
2008-08-08,10.91,11.98,10.6,10.68,575782,0
2008-08-11,10.52,10.76,10.07,10.55,429749,0
2008-08-12,10.55,11.07,10.37,10.89,276011,0
2008-08-13,10.9,11.06,10.66,10.9,160065,0
2008-08-14,10.69,11.38,10.69,11.26,138260,0
2008-08-15,11.44,11.79,11.21,11.31,186077,0
2008-08-18,11.43,11.6,11.25,11.46,101917,0
2008-08-19,11.45,11.74,11.37,11.68,151543,0
2008-08-20,11.6,12.08,11.54,11.9,125770,0
2008-08-21,11.95,11.97,11.49,11.73,170467,0
2008-08-22,11.75,12.08,11.56,12.03,195442,0
2008-08-25,11.97,12.38,11.86,12.33,222205,0
2008-08-26,12.4,12.59,12.28,12.49,144155,0
2008-08-27,12.6,13.39,12.5,13.32,284790,0
2008-08-28,13.6,14.39,13.25,14.39,353696,0
2008-08-29,13.48,14.34,11.92,13.86,386505,0
2008-09-02,14.04,14.04,13.68,13.89,403876,0
2008-09-03,14,14,12.98,13.79,292259,0
2008-09-04,13.6,14.05,13.56,13.74,184596,0
2008-09-05,13.74,13.74,13.01,13.45,167627,0
2008-09-08,13.93,14.13,13.14,13.73,200326,0
2008-09-09,13.62,13.9,12.98,12.98,242343,0
2008-09-10,12.88,13.46,12.88,13.23,151886,0
2008-09-11,13.16,13.46,12.86,13.46,166205,0
2008-09-12,13.58,13.8,13.23,13.75,254761,0
2008-09-15,13.74,13.83,13.22,13.75,202120,0
2008-09-16,13.55,14.31,13.45,14.31,293400,0
2008-09-17,14.41,14.41,13.05,13.12,340727,0
2008-09-18,13.38,14.09,13.06,13.97,385438,0
2008-09-19,14.03,14.2,13.1,13.75,415045,0
2008-09-22,13.81,14.02,13.74,13.91,217643,0
2008-09-23,13.98,13.98,13.32,13.77,182873,0
2008-09-24,13.75,14.71,13.75,14.21,481598,0
2008-09-25,14.47,14.47,14.05,14.26,218597,0
2008-09-26,14.28,15,14.01,14.65,519623,0
2008-09-29,15.06,15.17,14.25,14.29,498133,0
2008-09-30,14.53,14.53,12.32,13.09,503955,0
2008-10-01,13.98,14.73,13.09,13.83,369145,0
2008-10-02,13.93,13.95,12.91,12.92,242794,0
2008-10-03,13,13.81,12.59,12.59,196305,0
2008-10-06,12.17,13.55,11.22,13.5,378393,0
2008-10-07,13.66,14.39,13.22,13.23,271138,0
2008-10-08,12.98,13.6,12.31,13.32,346663,0
2008-10-09,13.31,14.14,12.39,12.39,235351,0
2008-10-10,11.59,13.58,11.48,13.41,451682,0
2008-10-13,13.82,14.25,13.41,13.68,369215,0
2008-10-14,14.2,15.29,13.68,15,1122087,0
2008-10-15,15.03,15.9,14.88,15.29,770761,0
2008-10-16,15.4,16.71,14.95,16.66,784545,0
2008-10-17,16.84,17.8,16.56,16.58,1277665,0
2008-10-20,17.09,18.31,16.35,18.3,880321,0
2008-10-21,18.19,19.2,17.33,17.46,822025,0
2008-10-22,17.3,18,16.25,17.1,665591,0
2008-10-23,16.97,17.03,14.49,15.21,778291,0
2008-10-24,14,16.14,13.5,15.65,534382,0
2008-10-27,15.69,16.11,14.4,14.4,329068,0
2008-10-28,14.6,15.87,14.38,15.86,428634,0
2008-10-29,16.05,17.96,15.9,16.93,618519,0
2008-10-30,17.38,17.62,16.98,17.55,325525,0
2008-10-31,17.74,18.31,17.11,18.01,523433,0
2008-11-03,18.02,20.29,18.01,18.47,948704,0
2008-11-04,19.21,19.25,16.78,17.88,887235,0
2008-11-05,17.71,18.63,16.73,16.97,448976,0
2008-11-06,17.27,17.88,16,17.04,754439,0
2008-11-07,18.75,20.89,18,20.35,1148982,0
2008-11-10,21.1,21.5,19.32,20.37,796982,0
2008-11-11,20.92,20.99,19.46,19.79,438613,0
2008-11-12,19.79,20.84,19.4,20,508890,0
2008-11-13,19.4,20,17,19.91,1124589,0
2008-11-14,20.12,20.49,18.36,18.37,388135,0
2008-11-17,18.75,19.49,17.27,18.62,402163,0
2008-11-18,18.8,20.34,18.8,20.34,674172,0
2008-11-19,20.44,20.63,19.64,20.06,611309,0
2008-11-20,19.71,19.71,18.09,18.15,632910,0
2008-11-21,18.33,19.92,16.75,17.44,811436,0
2008-11-24,17.55,20,17.14,19.86,689358,0
2008-11-25,20.06,21.38,19.39,21.22,682645,0
2008-11-26,20.71,22.41,20.3,21.46,1072613,0
2008-11-28,21.66,23.21,21.1,22.62,628090,0
2008-12-01,23.49,23.85,21.99,22.37,843690,0
2008-12-02,22.8,24.24,22.5,24.24,1161319,0
2008-12-03,24.22,25.93,23.35,23.63,1098275,0
2008-12-04,23.68,23.97,21.84,21.92,1097900,0
2008-12-05,21.78,23.02,20.52,22.86,1001295,0
2008-12-08,23.94,25.25,23.51,24.38,806743,0
2008-12-09,24.97,25.71,23.75,23.77,765215,0
2008-12-10,24.4,25.44,24.37,25.11,596576,0
2008-12-11,25.25,25.5,23.11,23.45,629245,0
2008-12-12,22.12,24.11,21,24.11,779960,0
2008-12-15,24.73,24.79,22.1,22.47,503558,0
2008-12-16,23.07,23.4,22.12,22.71,521239,0
2008-12-17,22.73,24.37,22.73,24.05,654504,0
2008-12-18,25.23,25.5,24,25.3,739968,0
2008-12-19,25.98,26.11,25.1,25.36,733074,0
2008-12-22,26,26.35,24.02,24.75,742130,0
2008-12-23,24.76,25.25,24.39,24.92,513042,0
2008-12-24,24.68,25,24.1,24.49,314418,0
2008-12-26,24.75,25.64,24.75,25.45,420203,0
2008-12-29,25.93,25.93,23.1,23.38,799271,0
2008-12-30,23.38,26,23.38,25.93,793678,0
2008-12-31,25.93,26.4,25.51,26.11,753401,0
2009-01-02,26.74,27,24.66,25.09,788892,0
2009-01-05,25,26.38,24.11,26.26,817531,0
2009-01-06,26.3,26.79,24.53,25.24,1027301,0
2009-01-07,25,25.99,24.85,25.6,739701,0
2009-01-08,25.63,25.9,24.96,25.79,580228,0
2009-01-09,22,24.41,20.01,23.72,2537738,0
2009-01-12,23.36,24.13,22.5,22.62,854253,0
2009-01-13,22.23,23.24,21.15,22.83,1046277,0
2009-01-14,22.6,22.66,21.33,22.54,1111027,0
2009-01-15,22.04,23.57,22.01,23.33,909024,0
2009-01-16,23.46,23.6,22.75,23.41,1112023,0
2009-01-20,22.86,23.61,22.82,22.85,682691,0
2009-01-21,23,24,22.84,24,706558,0
2009-01-22,23.94,23.94,22.95,23.21,372959,0
2009-01-23,23.08,23.75,22.85,23.27,470231,0
2009-01-26,23.01,23.34,22.11,22.7,560401,0
2009-01-27,22.78,22.88,21.29,22.2,803470,0
2009-01-28,22.65,22.65,20.87,21.19,921441,0
2009-01-29,20.91,23.11,20.74,22.19,1069214,0
2009-01-30,22.39,22.66,21.53,21.93,584292,0
2009-02-02,21.72,22.37,21.33,21.73,615376,0
2009-02-03,21.78,22.41,21.68,21.97,913594,0
2009-02-04,21.78,22.41,21.73,22.02,599503,0
2009-02-05,21.78,22.88,21.27,22.71,586009,0
2009-02-06,22.99,23.51,22.74,23.23,595535,0
2009-02-09,23.42,23.49,22.75,23.2,349581,0
2009-02-10,23.29,23.37,22.22,22.5,473843,0
2009-02-11,22.51,23.68,22.51,23.68,549032,0
2009-02-12,23.73,25.03,23.23,25.01,654290,0
2009-02-13,25.1,25.33,24.35,25.07,473348,0
2009-02-17,24.21,24.47,23.29,24.2,752994,0
2009-02-18,24.39,24.67,22.25,22.38,654513,0
2009-02-19,22.49,22.65,21.1,21.29,730701,0
2009-02-20,21.02,21.44,20.89,21.02,557299,0
2009-02-23,21.06,21.57,20.44,21.03,563105,0
2009-02-24,21.05,22.19,21.05,22.12,527783,0
2009-02-25,22.13,22.23,21.15,21.37,512222,0
2009-02-26,21.43,21.77,20.42,20.54,559794,0
2009-02-27,20.04,20.2,18.38,19.31,920143,0
2009-03-02,19,19.31,18.03,18.24,772976,0
2009-03-03,18.29,18.61,17.76,18.08,421957,0
2009-03-04,18.23,18.58,17.9,18.25,431081,0
2009-03-05,18.11,18.23,17.22,17.48,574473,0
2009-03-06,17.76,20.01,17.76,19.91,1567300,0
2009-03-09,19.53,19.83,18.68,18.9,1058715,0
2009-03-10,19.14,19.93,18.43,18.49,672659,0
2009-03-11,18.52,18.81,16.31,16.69,1074952,0
2009-03-12,16.5,16.96,15.85,16.25,1096200,0
2009-03-13,16.41,16.74,15.29,16.46,660692,0
2009-03-16,16.72,16.72,14.86,14.88,751527,0
2009-03-17,14.66,14.96,14.49,14.96,785543,0
2009-03-18,14.96,14.96,14.24,14.38,604275,0
2009-03-19,14.36,14.5,12.72,12.99,955378,0
2009-03-20,13,13.38,12.38,12.6,668059,0
2009-03-23,13.61,14.2,12.62,13.4,773065,0
2009-03-24,13.21,15.18,12.23,15.15,2234161,0
2009-03-25,15.19,15.19,13.73,14.21,972165,0
2009-03-26,14.08,14.61,14,14.4,555766,0
2009-03-27,14.27,15,13.79,14,541960,0
2009-03-30,13.87,13.87,13.05,13.47,512598,0
2009-03-31,13.7,13.98,13.29,13.51,466036,0
2009-04-01,13.47,13.47,12.52,13.4,615696,0
2009-04-02,13.53,13.7,12.37,12.53,542189,0
2009-04-03,12.49,12.98,11.55,12.29,1119282,0
2009-04-06,12.06,12.92,11.71,12.34,552211,0
2009-04-07,12.38,13.58,12.13,13.19,839918,0
2009-04-08,13.22,13.46,12.64,12.95,672423,0
2009-04-09,13.05,13.1,12.52,12.85,518549,0
2009-04-13,12.71,13.09,12.2,12.97,594927,0
2009-04-14,12.88,12.96,12,12.08,581204,0
2009-04-15,12.06,12.6,12,12.28,433990,0
2009-04-16,12,12,9.78,10.94,2563897,0
2009-04-17,11.36,11.78,11,11.34,880386,0
2009-04-20,11.34,11.34,10.35,10.58,614703,0
2009-04-21,10.92,11.57,10.74,11.51,776988,0
2009-04-22,11.73,11.77,10.9,11,575970,0
2009-04-23,11.01,11.21,10.5,10.62,489570,0
2009-04-24,10.52,10.74,10,10.26,838970,0
2009-04-27,10.45,10.72,10,10.05,659915,0
2009-04-28,10.02,10.38,10,10.04,327517,0
2009-04-29,10.08,10.19,9.7,9.9,457516,0
2009-04-30,10.24,11.62,10.16,10.71,1290728,0
2009-05-01,11.07,11.11,10.09,10.29,589852,0
2009-05-04,10.31,10.6,10.07,10.21,534239,0
2009-05-05,10.21,10.6,10.06,10.38,646652,0
2009-05-06,10.39,10.61,9.15,9.7,1085624,0
2009-05-07,9.75,10.16,9.55,9.62,627338,0
2009-05-08,10.74,11.44,10.74,11.01,1522966,0
2009-05-11,11.09,12.2,10.86,12.18,1556717,0
2009-05-12,12.59,12.75,11.57,11.66,1036162,0
2009-05-13,11.67,11.95,11.28,11.5,871207,0
2009-05-14,11.36,11.71,11.27,11.56,688838,0
2009-05-15,11.6,12.22,11.43,11.65,899552,0
2009-05-18,12.07,12.16,11.66,12.09,920158,0
2009-05-19,12.04,12.25,11.64,11.83,542766,0
2009-05-20,12.07,12.31,11.6,11.67,357247,0
2009-05-21,11.61,11.7,11.05,11.34,389095,0
2009-05-22,11.35,11.35,10.66,10.96,413945,0
2009-05-26,10.81,11.13,10.6,10.89,479778,0
2009-05-27,10.88,11.09,10.83,10.87,281519,0
2009-05-28,10.94,10.97,10.5,10.71,347146,0
2009-05-29,10.66,10.94,10.6,10.94,173632,0
2009-06-01,11.17,11.67,11.15,11.54,461335,0
2009-06-02,11.79,12,11.59,11.8,1055491,0
2009-06-03,11.9,12.5,11.67,12.38,834961,0
2009-06-04,12.31,12.88,12.09,12.79,603541,0
2009-06-05,12.99,13.77,12.82,13.69,784351,0
2009-06-08,13.75,13.85,13.24,13.5,473168,0
2009-06-09,13.71,13.8,13.44,13.73,327682,0
2009-06-10,13.85,15.31,13.24,13.81,2477191,0
2009-06-11,14.02,14.96,13.96,14.11,811508,0
2009-06-12,14.09,14.55,13.85,14.32,305604,0
2009-06-15,14.3,14.43,13.85,14.13,421890,0
2009-06-16,14.18,14.18,13.81,13.99,334625,0
2009-06-17,14.1,14.88,14.04,14.67,446983,0
2009-06-18,14.62,15.07,14.53,14.6,413359,0
2009-06-19,14.7,14.99,14.7,14.87,284517,0
2009-06-22,14.76,14.95,13.99,14.04,458814,0
2009-06-23,13.94,14.31,13.93,14.16,521047,0
2009-06-24,14.31,14.48,14.15,14.41,169190,0
2009-06-25,14.26,14.5,14.1,14.49,193649,0
2009-06-26,14.49,14.59,13.92,14.5,537900,0
2009-06-29,14.71,14.71,14.1,14.52,135813,0
2009-06-30,14.42,14.74,14.25,14.33,168718,0
2009-07-01,14.35,14.39,13.6,13.66,273778,0
2009-07-02,13.51,14.2,13.12,13.9,325493,0
2009-07-06,13.8,14.03,13.6,13.77,185526,0
2009-07-07,13.77,13.77,13.26,13.31,178784,0
2009-07-08,13.34,13.44,12.4,12.85,329584,0
2009-07-09,12.78,12.9,12.5,12.71,232434,0
2009-07-10,12.75,13.01,12.15,13,231006,0
2009-07-13,12.97,13.05,12.43,12.52,211019,0
2009-07-14,12.51,12.6,12.09,12.38,277745,0
2009-07-15,12.43,12.57,12.21,12.49,401875,0
2009-07-16,12.49,13.2,12.42,13.07,266865,0
2009-07-17,12.92,13.51,12.92,13.45,207371,0
2009-07-20,13.55,13.99,13.36,13.96,238626,0
2009-07-21,13.7,14.74,13.64,14.53,214236,0
2009-07-22,14.52,14.75,14.4,14.47,142623,0
2009-07-23,14.49,14.75,14.3,14.63,156372,0
2009-07-24,14.59,14.98,14.45,14.92,117483,0
2009-07-27,14.86,15,14.61,14.99,112395,0
2009-07-28,14.95,15,14.85,15,129889,0
2009-07-29,14.86,15.09,14.66,14.99,245527,0
2009-07-30,14.96,15.1,14.53,14.6,214846,0
2009-07-31,14.5,14.84,14.16,14.36,174408,0
2009-08-03,14.38,14.47,13.95,14.37,197139,0
2009-08-04,14.36,14.73,14.18,14.52,249863,0
2009-08-05,14.55,14.69,14.25,14.51,75834,0
2009-08-06,14.59,14.65,13.52,13.93,304212,0
2009-08-07,14.69,16.74,14.68,16.21,1162173,0
2009-08-10,16.3,17.39,16.24,17.38,467865,0
2009-08-11,17.15,17.62,16.59,16.91,350300,0
2009-08-12,16.75,17.47,16.21,17.34,370441,0
2009-08-13,17.33,17.53,17.19,17.42,199056,0
2009-08-14,17.28,17.6,16.92,17.37,150429,0
2009-08-17,17,17.1,16.08,16.21,303533,0
2009-08-18,16.18,16.75,16.12,16.26,253696,0
2009-08-19,16.15,16.89,16.14,16.71,180023,0
2009-08-20,16.64,16.89,16.5,16.74,137061,0
2009-08-21,16.87,17.78,16.87,17.75,302235,0
2009-08-24,17.83,18.68,17.8,18.61,357872,0
2009-08-25,18.68,19.16,18.62,18.91,398539,0
2009-08-26,18.84,19.29,18.66,19.15,196186,0
2009-08-27,19.2,19.2,17.61,18.49,333558,0
2009-08-28,18.52,18.64,17.81,17.87,148570,0
2009-08-31,17.83,18.56,17.48,18.53,192075,0
2009-09-01,18.6,18.89,17.72,17.91,317551,0
2009-09-02,17.94,18.43,17.82,18.07,259375,0
2009-09-03,18.32,18.37,17.24,17.54,222969,0
2009-09-04,17.54,18.09,17.28,17.84,296857,0
2009-09-08,17.85,18.02,17.5,17.58,139756,0
2009-09-09,18.14,19.6,17.97,19.49,688635,0
2009-09-10,19.66,19.73,18.54,19.37,258250,0
2009-09-11,19.35,19.54,19.1,19.32,200342,0
2009-09-14,19.19,19.48,19.09,19.29,181157,0
2009-09-15,19.84,19.88,19.33,19.76,281089,0
2009-09-16,19.76,19.92,19.54,19.88,221543,0
2009-09-17,19.89,19.95,19.53,19.66,139087,0
2009-09-18,19.6,19.65,19.2,19.2,185485,0
2009-09-21,19.16,19.54,19.02,19.22,184769,0
2009-09-22,19.02,19.1,17.55,18.35,563685,0
2009-09-23,18.17,19,18.1,18.18,276871,0
2009-09-24,18.18,18.29,17.52,18,223618,0
2009-09-25,18.06,18.41,18,18.41,162638,0
2009-09-28,18.33,18.5,17.93,18.11,164832,0
2009-09-29,18.21,18.21,17.7,17.73,123132,0
2009-09-30,18.62,18.62,17.05,17.66,387341,0
2009-10-01,17.66,17.8,16.84,16.94,227164,0
2009-10-02,16.91,17.32,16.66,16.9,196563,0
2009-10-05,17,17.49,16.9,17.25,193204,0
2009-10-06,17.26,17.89,17.22,17.8,130116,0
2009-10-07,17.8,17.98,17.37,17.57,152585,0
2009-10-08,17.85,18.11,17.48,17.48,170813,0
2009-10-09,17.38,17.6,17.27,17.51,168513,0
2009-10-12,18.09,18.25,17.36,17.42,235365,0
2009-10-13,17.42,17.42,16.73,17,276597,0
2009-10-14,17.16,17.29,16.84,17.27,205669,0
2009-10-15,16.84,17.28,16.51,17.25,280536,0
2009-10-16,17.02,17.09,16.17,16.29,367853,0
2009-10-19,16.38,16.39,15.44,15.68,525249,0
2009-10-20,15.6,15.68,14.71,14.74,502388,0
2009-10-21,14.75,15.21,14.61,14.87,352411,0
2009-10-22,14.81,15.31,14.79,15.1,140346,0
2009-10-23,15.1,15.16,14.7,14.99,190392,0
2009-10-26,14.92,15.09,14.65,15.02,202032,0
2009-10-27,15.02,15.2,14.56,14.73,266025,0
2009-10-28,14.66,14.72,14.04,14.1,274147,0
2009-10-29,14.11,15.15,14.11,14.87,289757,0
2009-10-30,14.4,14.87,14.11,14.42,214085,0
2009-11-02,14.45,14.8,14.32,14.59,176900,0
2009-11-03,15.3,15.84,15.19,15.73,536962,0
2009-11-04,15.88,16.13,15.48,15.54,297915,0
2009-11-05,15.67,15.67,15.39,15.52,233541,0
2009-11-06,14.97,15.66,14.51,15.66,481278,0
2009-11-09,15.78,15.99,15.28,15.55,2247253,0
2009-11-10,15.2,15.71,15.16,15.41,372499,0
2009-11-11,15.46,15.76,15.11,15.25,208287,0
2009-11-12,15.19,15.24,14.81,14.86,132733,0
2009-11-13,14.88,14.92,13.44,13.48,935104,0
2009-11-16,13.68,14.14,13.59,14.11,357511,0
2009-11-17,14.11,14.2,13.93,14.08,164016,0
2009-11-18,14,14.18,13.94,14.01,205977,0
2009-11-19,13.75,14.05,13.57,13.83,315941,0
2009-11-20,13.82,13.83,13.5,13.79,182188,0
2009-11-23,13.91,14.09,13.88,13.98,346773,0
2009-11-24,13.94,14.26,13.94,14.26,211174,0
2009-11-25,14.24,14.36,14,14.19,108178,0
2009-11-27,13.84,14.36,13.75,14.23,70040,0
2009-11-30,14.26,14.41,14.06,14.36,297494,0
2009-12-01,14.46,14.66,14.37,14.49,490389,0
2009-12-02,14.46,15.2,14.46,14.89,380874,0
2009-12-03,14.95,15.08,14.52,14.57,198484,0
2009-12-04,14.65,14.87,14.31,14.53,541835,0
2009-12-07,14.54,14.56,14.2,14.4,257702,0
2009-12-08,12.95,13.63,12.5,13.25,1366378,0
2009-12-09,13.23,13.66,13.01,13.23,330230,0
2009-12-10,13.3,13.41,13.01,13.11,246370,0
2009-12-11,13.09,13.35,12.94,13.01,311218,0
2009-12-14,12.89,13.2,12.89,13.13,239674,0
2009-12-15,13.08,13.21,12.99,12.99,323163,0
2009-12-16,13.11,13.11,12.54,12.6,398533,0
2009-12-17,12.54,12.74,12.45,12.54,425676,0
2009-12-18,12.65,12.76,12.4,12.56,450325,0
2009-12-21,12.6,12.74,12.49,12.62,226454,0
2009-12-22,12.59,12.7,12.45,12.49,592912,0
2009-12-23,12.46,12.65,12.36,12.48,237352,0
2009-12-24,12.5,12.71,12.5,12.66,144215,0
2009-12-28,12.75,13.75,12.75,13.49,332452,0
2009-12-29,13.49,13.68,13.35,13.63,156582,0
2009-12-30,13.64,13.82,13.5,13.8,144501,0
2009-12-31,13.76,13.81,13.57,13.59,142004,0
2010-01-04,13.75,13.95,13.57,13.81,158442,0
2010-01-05,13.82,13.87,13.52,13.77,227414,0
2010-01-06,13.8,13.84,13.7,13.79,151071,0
2010-01-07,13.83,13.85,13.53,13.74,187497,0
2010-01-08,13.74,13.83,13.59,13.77,161177,0
2010-01-11,14.14,14.23,13.88,13.99,228643,0
2010-01-12,13.98,14.06,13.5,13.56,201682,0
2010-01-13,13.57,13.77,13.46,13.71,241925,0
2010-01-14,13.63,14.21,13.58,14.04,240871,0
2010-01-15,14.11,14.11,13.51,13.69,233741,0
2010-01-19,13.82,14.41,13.63,14.39,187624,0
2010-01-20,14.31,14.53,14.01,14.31,165294,0
2010-01-21,14.36,14.5,13.94,13.96,170150,0
2010-01-22,13.89,14.38,13.75,14.2,232529,0
2010-01-25,14.24,14.24,13.75,13.94,155905,0
2010-01-26,13.85,14.41,13.85,14.34,223231,0
2010-01-27,14.25,15.34,14.23,15.31,529469,0
2010-01-28,15.28,15.4,14.46,14.77,254352,0
2010-01-29,14.81,14.81,13.93,14.32,369694,0
2010-02-01,14.32,14.63,14.31,14.47,93447,0
2010-02-02,14.43,14.61,14.18,14.45,160496,0
2010-02-03,14.34,14.39,13.98,14.23,119964,0
2010-02-04,14.16,14.16,13.7,13.89,154990,0
2010-02-05,13.83,13.83,13.22,13.63,144092,0
2010-02-08,13.6,13.63,13.4,13.46,73991,0
2010-02-09,13.61,13.94,13.53,13.9,145641,0
2010-02-10,13.9,14.05,13.64,14,104015,0
2010-02-11,13.91,14.61,13.91,14.6,206193,0
2010-02-12,14.45,15,14.4,14.87,163418,0
2010-02-16,14.91,15.03,14.38,14.79,109827,0
2010-02-17,14.86,14.95,14.65,14.91,349008,0
2010-02-18,14.95,15.01,14.7,14.92,165836,0
2010-02-19,14.96,15,14.67,14.72,110993,0
2010-02-22,14.7,14.71,14.45,14.59,72284,0
2010-02-23,14.59,14.77,14.45,14.61,74032,0
2010-02-24,14.6,14.78,14.55,14.58,54781,0
2010-02-25,14.45,14.81,14.25,14.75,132002,0
2010-02-26,14.84,14.84,14.53,14.66,87817,0
2010-03-01,14.67,15.14,14.67,14.89,175545,0
2010-03-02,14.87,15.1,14.66,15.08,366278,0
2010-03-03,15.05,15.34,14.91,15.15,348074,0
2010-03-04,15.21,15.34,14.84,14.93,157867,0
2010-03-05,15.76,16.15,15.51,15.89,689072,0
2010-03-08,15.91,16.04,15.79,15.91,304609,0
2010-03-09,15.84,15.98,15.66,15.81,254944,0
2010-03-10,15.84,16.23,15.56,16,263441,0
2010-03-11,15.74,16.09,15.55,15.99,194974,0
2010-03-12,15.92,16.05,15.9,15.96,126240,0
2010-03-15,15.89,16.36,15.74,16.32,203793,0
2010-03-16,16.37,16.53,16.06,16.52,163094,0
2010-03-17,16.49,16.65,16.25,16.32,100504,0
2010-03-18,16.26,16.4,16.07,16.4,110036,0
2010-03-19,16.4,16.47,16.19,16.25,196465,0
2010-03-22,16.15,16.59,16.05,16.56,118387,0
2010-03-23,16.57,16.92,16.44,16.85,169584,0
2010-03-24,16.85,17.04,16.74,16.78,211697,0
2010-03-25,16.99,17.24,16.47,16.76,180415,0
2010-03-26,16.85,17.06,16.7,16.9,151275,0
2010-03-29,16.97,16.97,16.8,16.89,214502,0
2010-03-30,16.9,16.92,16.75,16.84,174072,0
2010-03-31,16.83,16.85,16.64,16.79,247441,0
2010-04-01,16.79,16.88,16.67,16.74,174527,0
2010-04-05,16.75,16.8,16.54,16.69,206720,0
2010-04-06,16.67,16.68,16.52,16.62,165911,0
2010-04-07,16.56,16.59,16.39,16.53,294945,0
2010-04-08,16.48,16.57,16.16,16.45,120809,0
2010-04-09,16.45,16.48,16.22,16.37,75450,0
2010-04-12,16.34,16.36,15.69,15.83,267762,0
2010-04-13,15.84,15.92,15.57,15.72,136526,0
2010-04-14,15.75,16.05,15.72,15.98,125227,0
2010-04-15,15.92,16.13,15.62,15.64,165466,0
2010-04-16,15.66,15.8,15.3,15.47,136776,0
2010-04-19,15.39,15.74,15.34,15.67,155396,0
2010-04-20,15.69,15.79,15.52,15.79,74556,0
2010-04-21,15.8,16.13,15.69,16.07,138658,0
2010-04-22,15.94,15.94,15.41,15.67,112786,0
2010-04-23,15.65,15.95,15.49,15.93,82642,0
2010-04-26,15.87,16.14,15.87,16.1,97847,0
2010-04-27,16.02,16.37,15.93,15.99,144343,0
2010-04-28,16.09,16.5,15.97,16.15,174119,0
2010-04-29,16.25,16.6,15.99,16.57,116040,0
2010-04-30,16.56,16.93,16.21,16.28,205387,0
2010-05-03,16.38,16.66,16.28,16.53,96891,0
2010-05-04,16.35,16.44,15.72,15.81,164804,0
2010-05-05,15.63,15.63,14.83,15.23,248483,0
2010-05-06,14.15,15.28,14.11,15.08,397127,0
2010-05-07,15.02,15.33,14.75,15,342539,0
2010-05-10,15.91,16.09,15.15,15.53,186195,0
2010-05-11,15.36,16.75,15.28,16.32,241600,0
2010-05-12,16.28,17,16.27,17,232245,0
2010-05-13,16.98,17.3,16.87,17.1,307440,0
2010-05-14,17,17.01,16.34,16.88,256345,0
2010-05-17,16.89,17.16,16.53,16.98,155954,0
2010-05-18,17.15,17.15,16.18,16.32,179688,0
2010-05-19,16.21,16.37,16.03,16.13,153234,0
2010-05-20,15.58,16.09,15.58,15.9,240192,0
2010-05-21,15.71,16.06,15.4,15.67,198098,0
2010-05-24,15.58,15.7,15.28,15.39,131446,0
2010-05-25,15.2,15.2,14.63,15,143818,0
2010-05-26,15.09,15.4,15.04,15.26,333123,0
2010-05-27,15.56,15.77,15.4,15.76,72324,0
2010-05-28,15.62,15.98,15.58,15.75,117426,0
2010-06-01,15.54,15.54,14.65,15.14,396974,0
2010-06-02,15.15,15.67,15.14,15.53,518267,0
2010-06-03,15.7,15.99,15.6,15.98,175634,0
2010-06-04,15.58,15.65,14.94,14.99,112280,0
2010-06-07,14.91,14.95,14.49,14.52,113125,0
2010-06-08,14.47,14.6,14.28,14.48,125436,0
2010-06-09,14.52,14.72,14.2,14.41,110032,0
2010-06-10,14.63,15.42,14.63,15.41,137813,0
2010-06-11,15.14,15.72,14.95,15.64,81240,0
2010-06-14,15.71,15.98,15.62,15.75,94316,0
2010-06-15,15.76,15.94,15.71,15.93,282945,0
2010-06-16,15.73,15.94,15.73,15.88,287838,0
2010-06-17,15.84,15.94,15.76,15.89,291174,0
2010-06-18,15.86,15.92,15.73,15.88,195518,0
2010-06-21,16.04,16.04,15.5,15.78,133927,0
2010-06-22,15.75,15.94,15.7,15.72,106150,0
2010-06-23,15.63,15.8,15.45,15.75,120297,0
2010-06-24,15.58,15.87,15.58,15.73,100352,0
2010-06-25,15.71,16.09,15.55,16,468691,0
2010-06-28,15.9,16.1,15.71,15.98,186353,0
2010-06-29,15.71,16.04,15.62,15.97,200292,0
2010-06-30,15.89,16.47,15.81,16.34,256856,0
2010-07-01,16.26,16.34,15.16,15.44,244183,0
2010-07-02,15.48,15.74,15.39,15.55,134318,0
2010-07-06,15.61,16.05,15.61,15.83,204229,0
2010-07-07,15.88,15.96,15.38,15.53,286675,0
2010-07-08,15.7,15.81,15.41,15.73,161048,0
2010-07-09,15.7,15.7,15.03,15.52,142619,0
2010-07-12,15.43,15.43,14.86,14.87,79020,0
2010-07-13,15.03,16.64,14.95,16.55,643920,0
2010-07-14,17.14,17.59,16.57,17.56,750959,0
2010-07-15,17.57,18.02,17.5,18,452419,0
2010-07-16,17.94,18,17.21,17.26,414251,0
2010-07-19,17.26,17.78,17.08,17.75,168612,0
2010-07-20,17.75,19.21,17.58,18.93,887934,0
2010-07-21,18.95,19.02,18.59,18.71,528265,0
2010-07-22,18.98,19,18.69,18.99,356793,0
2010-07-23,18.97,19.28,18.75,19.23,268841,0
2010-07-26,19.23,19.48,19.13,19.24,481348,0
2010-07-27,19.31,19.43,18.92,19,223114,0
2010-07-28,18.97,19,18.49,18.64,255025,0
2010-07-29,18.9,18.9,18.22,18.56,263628,0
2010-07-30,18.33,18.77,18.28,18.57,179228,0
2010-08-02,18.89,19.37,18.83,19.15,309921,0
2010-08-03,19.02,19.18,18.88,18.97,173027,0
2010-08-04,18.98,19.24,18.83,19.05,296514,0
2010-08-05,18.86,19.16,18.7,18.98,344423,0
2010-08-06,18.47,19.98,18.47,19.83,394008,0
2010-08-09,19.89,19.97,19.56,19.9,180896,0
2010-08-10,19.75,19.9,19.31,19.35,266318,0
2010-08-11,19.11,19.11,18.35,18.98,305716,0
2010-08-12,18.6,19.02,18.48,18.5,234208,0
2010-08-13,18.3,18.37,17.12,17.43,645505,0
2010-08-16,17.27,17.74,17.12,17.71,218318,0
2010-08-17,17.78,17.9,17.33,17.54,194152,0
2010-08-18,17.53,18.22,17.5,17.66,247483,0
2010-08-19,17.66,17.83,17.35,17.44,188122,0
2010-08-20,17.37,17.66,17.22,17.56,190467,0
2010-08-23,17.71,17.8,17.07,17.09,138858,0
2010-08-24,16.96,17.12,16.65,16.79,169952,0
2010-08-25,16.62,17.13,16.45,17.13,160812,0
2010-08-26,17.17,17.5,17.05,17.1,161098,0
2010-08-27,17.22,17.48,16.93,17.42,106165,0
2010-08-30,17.42,18.2,17.31,17.85,260532,0
2010-08-31,17.78,18.26,17.72,18.16,556665,0
2010-09-01,18.24,18.96,18.13,18.94,351775,0
2010-09-02,18.91,19.22,18.63,18.88,172350,0
2010-09-03,18.98,19.04,18.69,18.92,112642,0
2010-09-07,18.79,18.79,18.15,18.44,145131,0
2010-09-08,18.47,18.63,18.37,18.46,65729,0
2010-09-09,18.72,18.72,18.31,18.48,122640,0
2010-09-10,18.59,18.61,18.32,18.48,135631,0
2010-09-13,18.62,18.62,18.27,18.43,135731,0
2010-09-14,18.4,18.58,18.18,18.49,145188,0
2010-09-15,18.39,18.59,18.36,18.52,75429,0
2010-09-16,18.45,18.45,18.05,18.13,82798,0
2010-09-17,18.22,18.6,17.98,18.41,480712,0
2010-09-20,18.42,18.88,18.23,18.8,183134,0
2010-09-21,18.78,19,18.54,18.76,195108,0
2010-09-22,18.74,18.74,17.85,17.98,148563,0
2010-09-23,17.81,18.38,17.81,17.98,158282,0
2010-09-24,18.13,18.29,17.96,18.29,77044,0
2010-09-27,18.33,18.33,17.83,17.89,114270,0
2010-09-28,17.9,17.9,17.16,17.47,207335,0
2010-09-29,17.34,17.72,17.2,17.4,138938,0
2010-09-30,17.48,17.54,17.06,17.26,174342,0
2010-10-01,17.83,17.83,17.1,17.73,98628,0
2010-10-04,17.64,17.95,17.3,17.74,167666,0
2010-10-05,17.97,18.54,17.83,18.51,133290,0
2010-10-06,18.37,18.51,17.69,17.85,127996,0
2010-10-07,18,18.19,17.71,17.88,101888,0
2010-10-08,17.88,18.19,17.72,18.06,46904,0
2010-10-11,18.04,18.34,17.96,18,77601,0
2010-10-12,17.9,18.3,17.87,18.26,136195,0
2010-10-13,18.28,18.9,18.2,18.64,114329,0
2010-10-14,18.68,18.7,18.35,18.58,42000,0
2010-10-15,18.63,18.7,18.27,18.32,71922,0
2010-10-18,18.3,18.57,18.14,18.48,79354,0
2010-10-19,18.35,18.7,18.13,18.44,143153,0
2010-10-20,18.54,18.7,18.41,18.45,103894,0
2010-10-21,18.52,18.79,18.07,18.42,120988,0
2010-10-22,18.45,18.61,18.33,18.54,74274,0
2010-10-25,18.56,18.6,18.31,18.45,73205,0
2010-10-26,18.31,18.52,18.25,18.3,150189,0
2010-10-27,18.15,18.48,17.85,18.37,158069,0
2010-10-28,18.54,18.59,18.13,18.26,413627,0
2010-10-29,18.17,18.35,17.98,18.07,224295,0
2010-11-01,18.12,18.25,17.35,17.76,224998,0
2010-11-02,17.91,18.19,17.6,18.15,163636,0
2010-11-03,18.15,18.17,17.85,18.06,99013,0
2010-11-04,18.24,18.36,17.95,18.24,132167,0
2010-11-05,17.59,18.5,17.36,18.11,273802,0
2010-11-08,18,18.04,17.56,17.7,179028,0
2010-11-09,17.75,17.75,17.35,17.59,116453,0
2010-11-10,17.66,18.77,17.66,18.76,208708,0
2010-11-11,18.52,18.88,18.38,18.59,149202,0
2010-11-12,18.52,18.53,18.18,18.22,57758,0
2010-11-15,18.34,18.74,18.33,18.55,108678,0
2010-11-16,18.39,18.49,17.75,18.03,190621,0
2010-11-17,18.05,18.21,17.84,18.04,83616,0
2010-11-18,18.26,18.46,17.99,18.19,88490,0
2010-11-19,18.19,18.5,18.05,18.31,84706,0
2010-11-22,18.23,18.24,17.58,17.89,92795,0
2010-11-23,17.71,17.88,17.36,17.75,99309,0
2010-11-24,17.89,18.3,17.87,18.25,88614,0
2010-11-26,17.99,18.3,17.86,18.29,26098,0
2010-11-29,18.14,18.41,17.96,18.37,83499,0
2010-11-30,18.2,18.4,18.09,18.32,180818,0
2010-12-01,18.48,18.69,18.39,18.59,166866,0
2010-12-02,18.5,18.6,18.41,18.5,213512,0
2010-12-03,18.39,18.56,18.34,18.49,186778,0
2010-12-06,18.11,18.55,18.11,18.52,195168,0
2010-12-07,18.6,18.89,18.53,18.77,100257,0
2010-12-08,18.82,18.9,18.66,18.79,69526,0
2010-12-09,18.85,19.19,18.7,18.99,193350,0
2010-12-10,18.94,19.75,18.92,19.75,198195,0
2010-12-13,19.75,20.14,19.65,20.07,431113,0
2010-12-14,20.14,21.21,19.98,21.13,406831,0
2010-12-15,21.8,22.25,21.13,22.02,619999,0
2010-12-16,22,22.27,21.78,22.25,241376,0
2010-12-17,22.12,22.82,21.99,22.63,338224,0
2010-12-20,22.8,23.05,22.68,23,175386,0
2010-12-21,23.11,23.12,22.96,23.1,163853,0
2010-12-22,23.2,23.2,22.89,22.95,89420,0
2010-12-23,22.95,23.06,22.81,22.96,110932,0
2010-12-27,22.78,23.37,22.61,23.24,90543,0
2010-12-28,23.22,23.76,23.1,23.67,101378,0
2010-12-29,23.75,23.93,23.69,23.8,99445,0
2010-12-30,23.73,23.84,23.63,23.68,93227,0
2010-12-31,23.64,23.8,23.12,23.46,292270,0
2011-01-03,23.63,23.92,23.55,23.78,357210,0
2011-01-04,23.9,23.94,23.29,23.66,194131,0
2011-01-05,23.51,24,23.46,23.98,173682,0
2011-01-06,23.95,23.95,23.6,23.75,177020,0
2011-01-07,23.59,24,23.43,23.53,182061,0
2011-01-10,23.33,24.76,22.83,24.55,328360,0
2011-01-11,24.68,25.07,24.23,24.39,167376,0
2011-01-12,24.66,24.66,23.95,24.39,175638,0
2011-01-13,24.54,24.71,24.22,24.41,150619,0
2011-01-14,24.37,24.38,23.99,24.02,121745,0
2011-01-18,23.4,23.99,23.38,23.83,167383,0
2011-01-19,23.75,23.91,23.16,23.26,159116,0
2011-01-20,23.15,23.25,22.27,22.4,259868,0
2011-01-21,22.59,22.6,21.88,21.95,135585,0
2011-01-24,21.84,22.22,21.84,22.05,222495,0
2011-01-25,21.92,22.16,21.36,21.43,193412,0
2011-01-26,21.44,22.19,21.44,22.04,258700,0
2011-01-27,21.96,22.05,21.61,21.94,101159,0
2011-01-28,21.87,21.87,20.9,21.04,212332,0
2011-01-31,21.15,21.56,20.98,21.24,117851,0
2011-02-01,21.38,21.91,21.18,21.84,178480,0
2011-02-02,21.73,22.15,21.73,22.06,120074,0
2011-02-03,22.03,22.11,21.57,21.64,108511,0
2011-02-04,21.6,21.85,21.47,21.61,75554,0
2011-02-07,21.53,21.89,21.3,21.44,90861,0
2011-02-08,21.36,22.06,21.3,22.06,77723,0
2011-02-09,22.08,22.12,21.51,21.63,73068,0
2011-02-10,21.48,21.93,21.47,21.53,97446,0
2011-02-11,21.42,21.75,21.39,21.75,53502,0
2011-02-14,21.81,22.36,21.75,22.13,65238,0
2011-02-15,22.12,22.16,21.64,21.72,117005,0
2011-02-16,21.85,21.85,21.44,21.57,55807,0
2011-02-18,22.01,22.65,21.77,22.31,88988,0
2011-02-22,22.11,22.31,21.63,21.64,71989,0
2011-02-23,21.63,21.8,20.9,20.93,137061,0
2011-02-24,20.92,21.06,20.57,20.87,111780,0
2011-02-25,20.92,21.24,20.63,21.24,72989,0
2011-02-28,21.28,21.55,20.88,21.04,76038,0
2011-03-01,21.08,21.32,20.87,20.88,225447,0
2011-03-02,20.97,21.44,20.56,20.64,135440,0
2011-03-03,20.81,21.21,20.76,21.2,276820,0
2011-03-04,21.18,21.28,20.96,21.14,166151,0
2011-03-07,21.12,21.38,20.86,21.15,137950,0
2011-03-08,21.12,22.43,21.09,22.3,123953,0
2011-03-09,22.21,22.96,22.09,22.91,140823,0
2011-03-10,22.2,22.64,22.14,22.49,202416,0
2011-03-11,19.21,22.92,18.32,22.83,772909,0
2011-03-14,22.16,24.94,22.16,24.15,586034,0
2011-03-15,22.67,24.07,22.67,23.76,364435,0
2011-03-16,23.62,24.21,23.52,23.82,318395,0
2011-03-17,24.23,24.33,23.73,23.88,444379,0
2011-03-18,24.03,24.45,23.45,23.6,815776,0
2011-03-21,23.91,24.02,23.46,23.57,270445,0
2011-03-22,23.6,23.77,23.45,23.57,169304,0
2011-03-23,23.5,23.6,23.17,23.48,132256,0
2011-03-24,23.57,23.58,23.33,23.53,199067,0
2011-03-25,23.65,24,23.38,23.4,181103,0
2011-03-28,23.4,23.7,23.29,23.37,120838,0
2011-03-29,23.31,23.72,23.31,23.59,182585,0
2011-03-30,23.58,24.31,23.54,24.19,273775,0
2011-03-31,24.19,24.74,23.91,24.16,288308,0
2011-04-01,24.23,24.89,24.23,24.85,131282,0
2011-04-04,24.76,24.87,24.41,24.6,87540,0
2011-04-05,24.55,24.95,24.34,24.64,89609,0
2011-04-06,24.48,24.94,24.35,24.85,139578,0
2011-04-07,24.89,24.97,24.53,24.74,92835,0
2011-04-08,24.92,24.92,24.15,24.4,96371,0
2011-04-11,24.41,24.53,24.15,24.34,81848,0
2011-04-12,24.24,24.67,24.24,24.47,95567,0
2011-04-13,24.62,25.24,24.41,24.68,231983,0
2011-04-14,24.44,24.68,24.12,24.56,55788,0
2011-04-15,24.49,24.51,24.07,24.35,139611,0
2011-04-18,24,24,22.59,23.4,213430,0
2011-04-19,23.48,24.09,23.48,23.72,122817,0
2011-04-20,24.06,24.24,23.79,23.87,94915,0
2011-04-21,23.97,23.97,23.5,23.57,35817,0
2011-04-25,23.58,23.75,23.15,23.34,51152,0
2011-04-26,23.42,24.27,23.28,24.01,139441,0
2011-04-27,24,24.09,23.64,23.81,162291,0
2011-04-28,24,24.28,23.65,23.73,167502,0
2011-04-29,23.79,24.07,23,23.28,161490,0
2011-05-02,23.37,24.04,23.37,23.7,147265,0
2011-05-03,23.64,24.09,23.51,23.6,105383,0
2011-05-04,23.62,23.72,23.17,23.65,204398,0
2011-05-05,23.63,23.76,22.91,23,156012,0
2011-05-06,23.01,23.64,22.85,23,180053,0
2011-05-09,22.85,22.85,21.48,22.24,395639,0
2011-05-10,22.38,22.38,21.66,22.18,223816,0
2011-05-11,22.18,22.58,22.18,22.42,140280,0
2011-05-12,22.33,23.08,22.26,23.02,140273,0
2011-05-13,23.12,23.14,21.98,22.01,105519,0
2011-05-16,21.93,22.32,21.84,21.96,87047,0
2011-05-17,21.71,22.21,21.69,22.03,134674,0
2011-05-18,22.12,22.35,21.88,22.02,66193,0
2011-05-19,22.19,22.23,21.48,22.11,118900,0
2011-05-20,22,22.1,21.74,21.83,119117,0
2011-05-23,21.53,21.53,20.84,20.86,118401,0
2011-05-24,20.99,20.99,20.44,20.66,172330,0
2011-05-25,20.63,21.49,20.59,21.44,86818,0
2011-05-26,21.42,26.41,21.34,24.77,3433854,0
2011-05-27,25.21,25.32,24.5,24.69,750920,0
2011-05-31,25.05,25.25,24.4,24.98,516122,0
2011-06-01,24.95,24.95,23.8,23.98,415263,0
2011-06-02,24,24.25,23.81,24.02,111722,0
2011-06-03,23.65,23.91,23.5,23.6,119802,0
2011-06-06,23.55,23.61,23.13,23.45,135990,0
2011-06-07,24.09,24.2,23.11,24,179011,0
2011-06-08,23.82,24.2,23.53,24.02,181718,0
2011-06-09,24.09,24.59,23.72,23.88,320292,0
2011-06-10,23.79,23.88,23.04,23.27,204605,0
2011-06-13,23.36,23.75,22.56,22.74,243541,0
2011-06-14,23.04,23.8,22.94,23.66,224666,0
2011-06-15,23.49,23.49,22.74,22.89,143642,0
2011-06-16,22.95,22.99,22.12,22.37,207682,0
2011-06-17,22.58,22.58,21.62,21.88,666049,0
2011-06-20,21.64,22.4,21.59,21.97,231852,0
2011-06-21,22.22,22.76,22.21,22.34,216375,0
2011-06-22,22.26,22.32,21.7,21.87,153958,0
2011-06-23,21.78,22.15,21.26,22.01,211198,0
2011-06-24,22.05,22.1,21.75,21.91,513609,0
2011-06-27,21.96,22.37,21.83,22.11,102980,0
2011-06-28,22.11,22.79,22.11,22.63,252155,0
2011-06-29,22.77,22.77,22.37,22.5,83686,0
2011-06-30,22.62,22.76,22.41,22.55,207203,0
2011-07-01,22.6,22.6,22.07,22.47,159621,0
2011-07-05,22.52,22.55,22.15,22.51,100441,0
2011-07-06,22.5,22.5,21.96,22.23,150233,0
2011-07-07,22.41,22.41,22.07,22.13,154358,0
2011-07-08,21.89,21.91,21.31,21.78,248707,0
2011-07-11,21.59,21.62,20.63,21.07,238927,0
2011-07-12,20.91,21.53,20.81,21.32,170173,0
2011-07-13,21.41,22.66,21.41,22.63,314558,0
2011-07-14,22.66,22.84,22.04,22.06,218257,0
2011-07-15,22.15,22.32,21.51,21.76,157729,0
2011-07-18,21.75,21.75,21.08,21.24,112458,0
2011-07-19,21.44,21.82,21.1,21.75,168672,0
2011-07-20,21.84,21.84,20.91,21.15,196311,0
2011-07-21,21.32,21.77,21.19,21.7,154054,0
2011-07-22,21.71,21.71,21.05,21.47,117447,0
2011-07-25,21.2,21.47,21.11,21.2,98119,0
2011-07-26,21.23,21.32,21.05,21.24,124369,0
2011-07-27,21.12,21.31,20.98,21.12,194923,0
2011-07-28,21.18,21.41,20.74,20.77,168812,0
2011-07-29,20.48,20.79,20.07,20.65,147271,0
2011-08-01,21,21.09,20.23,20.52,188097,0
2011-08-02,20.35,20.69,19.76,19.77,134840,0
2011-08-03,19.79,19.95,18.74,19.08,148832,0
2011-08-04,18.86,18.92,18.13,18.21,293146,0
2011-08-05,17.27,18.69,17.27,17.63,532315,0
2011-08-08,17.29,17.78,16.7,16.71,556994,0
2011-08-09,17.09,17.52,15.77,17.33,702599,0
2011-08-10,16.84,17.43,16.51,16.75,423022,0
2011-08-11,16.89,17.42,16.5,17.08,366267,0
2011-08-12,17.19,17.32,16.9,17.04,160646,0
2011-08-15,17.15,17.92,17.15,17.89,91912,0
2011-08-16,17.66,17.9,17.53,17.7,126063,0
2011-08-17,17.86,17.97,17.21,17.51,138908,0
2011-08-18,16.68,17.01,16.51,16.62,176175,0
2011-08-19,16.27,16.84,16.01,16.28,150297,0
2011-08-22,16.72,16.96,16.05,16.27,167888,0
2011-08-23,16.29,17,16.02,17,216975,0
2011-08-24,16.94,17.41,16.74,17.12,144865,0
2011-08-25,17.27,17.48,16.42,16.64,125749,0
2011-08-26,16.46,17.14,16.35,16.91,122990,0
2011-08-29,17.11,17.91,16.81,17.84,319237,0
2011-08-30,17.68,18,17.16,17.78,303977,0
2011-08-31,17.92,18.36,17.6,18.07,319265,0
2011-09-01,18.1,18.26,17.19,17.33,298871,0
2011-09-02,16.95,17.26,16.55,16.68,120360,0
2011-09-06,16.14,16.95,16.14,16.89,239754,0
2011-09-07,17.11,17.93,17.11,17.93,133388,0
2011-09-08,17.77,17.94,17.38,17.55,153838,0
2011-09-09,17.32,17.45,16.85,17.04,157868,0
2011-09-12,16.28,17.25,16.28,16.96,125785,0
2011-09-13,17.04,17.38,16.97,17.31,118471,0
2011-09-14,17.43,17.55,17.06,17.33,85197,0
2011-09-15,17.34,17.62,17.26,17.61,71971,0
2011-09-16,17.71,17.79,17.19,17.28,509373,0
2011-09-19,16.99,16.99,16.47,16.81,151383,0
2011-09-20,16.8,17.08,16.3,16.31,119826,0
2011-09-21,16.28,16.57,15.93,15.98,176940,0
2011-09-22,15.47,15.96,14.9,15.02,310525,0
2011-09-23,15.01,15.83,15.01,15.61,228498,0
2011-09-26,15.77,15.98,15.5,15.58,119240,0
2011-09-27,15.91,16.45,15.82,16.32,219375,0
2011-09-28,16.23,16.51,15.73,15.73,259510,0
2011-09-29,15.87,16.1,15.13,15.45,175536,0
2011-09-30,15.18,15.73,15.14,15.43,255699,0
2011-10-03,16.17,17.67,16.14,17.13,648470,0
2011-10-04,16.78,17.24,15.88,16.25,543731,0
2011-10-05,16.34,17.1,15.91,16.98,375509,0
2011-10-06,16.72,18.89,16.72,18.85,580552,0
2011-10-07,18.86,18.99,18.11,18.13,335124,0
2011-10-10,18.43,18.63,18.08,18.41,190840,0
2011-10-11,18.12,18.77,18.12,18.49,136473,0
2011-10-12,18.48,18.89,18.47,18.69,164821,0
2011-10-13,18.55,18.78,18.35,18.7,111660,0
2011-10-14,18.87,19.31,18.43,19.2,132256,0
2011-10-17,19.09,19.32,17.94,18.32,161363,0
2011-10-18,18.31,19.1,18.13,18.66,210809,0
2011-10-19,18.69,18.79,18.11,18.34,110162,0
2011-10-20,18.37,18.42,17.64,18.33,133071,0
2011-10-21,18.61,18.91,18.44,18.9,111244,0
2011-10-24,19.02,19.22,18.86,18.95,249164,0
2011-10-25,18.76,18.93,18.49,18.54,198242,0
2011-10-26,18.81,18.88,18.28,18.82,231372,0
2011-10-27,19.43,19.7,18.92,19.64,236503,0
2011-10-28,19.61,19.77,19.15,19.17,191231,0
2011-10-31,18.88,19.3,18.3,18.86,177296,0
2011-11-01,18.09,18.8,18.09,18.3,165568,0
2011-11-02,18.59,18.68,17.95,18.25,148634,0
2011-11-03,18.45,18.68,18.1,18.58,157016,0
2011-11-04,18.58,18.84,17.74,17.9,356404,0
2011-11-07,17.83,17.95,17.09,17.6,273962,0
2011-11-08,17.7,17.73,17.16,17.5,187121,0
2011-11-09,17.07,17.2,16.6,16.74,324620,0
2011-11-10,16.95,17.08,16.64,16.7,265660,0
2011-11-11,16.84,17.19,16.8,16.85,144594,0
2011-11-14,16.79,16.96,16.53,16.64,161006,0
2011-11-15,16.5,16.97,16.43,16.72,124297,0
2011-11-16,16.54,16.89,16.32,16.51,106646,0
2011-11-17,16.5,16.52,15.99,16.2,165622,0
2011-11-18,16.27,16.44,16.22,16.33,167723,0
2011-11-21,16.03,16.03,15.66,15.75,182350,0
2011-11-22,15.72,15.97,15.42,15.51,248110,0
2011-11-23,15.23,15.61,15.14,15.48,316164,0
2011-11-25,15.44,15.61,15.42,15.43,75915,0
2011-11-28,15.87,16.15,15.72,16.01,282598,0
2011-11-29,15.99,16.07,15.69,15.86,309417,0
2011-11-30,16.33,17.1,16.33,17.04,275298,0
2011-12-01,17.03,17.29,16.91,16.97,131325,0
2011-12-02,17.1,17.67,17,17.57,193162,0
2011-12-05,17.62,17.85,17.58,17.71,175120,0
2011-12-06,17.66,17.71,17.25,17.59,200266,0
2011-12-07,17.54,17.54,17.2,17.35,219093,0
2011-12-08,17.23,17.35,16.8,16.82,105443,0
2011-12-09,16.92,17.57,16.86,17.42,167116,0
2011-12-12,17.11,17.19,16.87,17.04,252343,0
2011-12-13,17.27,17.47,16.58,16.61,163828,0
2011-12-14,16.54,16.77,16.35,16.45,130193,0
2011-12-15,16.65,16.69,16.3,16.51,138570,0
2011-12-16,16.62,16.97,16.19,16.61,428883,0
2011-12-19,16.68,16.76,16.19,16.21,119390,0
2011-12-20,16.48,16.83,16.39,16.81,129019,0
2011-12-21,16.72,17.07,16.61,17.01,76477,0
2011-12-22,17.08,17.12,16.92,17.09,93544,0
2011-12-23,17.06,17.27,17.03,17.1,68910,0
2011-12-27,16.99,17.5,16.88,17.21,140753,0
2011-12-28,17.19,17.19,16.42,16.53,146398,0
2011-12-29,16.63,17.28,16.48,17.22,99204,0
2011-12-30,17.17,17.17,16.58,16.84,167373,0
2012-01-03,17.22,17.27,16.66,17,167332,0
2012-01-04,16.86,17.06,16.72,16.97,148604,0
2012-01-05,16.83,17.15,16.83,17.03,227360,0
2012-01-06,16.97,17.11,16.95,17.02,279676,0
2012-01-09,17.07,17.27,16.92,17.11,141982,0
2012-01-10,17.39,17.79,17.24,17.77,151802,0
2012-01-11,17.71,17.81,17.55,17.75,214646,0
2012-01-12,17.73,17.82,17.36,17.5,161550,0
2012-01-13,17.16,17.6,17.03,17.44,125475,0
2012-01-17,17.65,17.78,17.43,17.47,85367,0
2012-01-18,17.35,17.45,17.14,17.29,109190,0
2012-01-19,17.28,17.36,17.04,17.23,64290,0
2012-01-20,17.22,17.34,17.06,17.14,100419,0
2012-01-23,17.04,17.14,16.8,16.88,60511,0
2012-01-24,16.82,17.14,16.7,17.14,114146,0
2012-01-25,17.17,17.4,16.94,17.23,123351,0
2012-01-26,17.37,17.37,16.92,17.25,174435,0
2012-01-27,17.23,17.61,17.2,17.38,254554,0
2012-01-30,17.11,17.54,17.09,17.11,136703,0
2012-01-31,17.23,17.23,16.9,16.97,123394,0
2012-02-01,17.07,17.4,16.97,17.34,177915,0
2012-02-02,17.45,17.68,17.19,17.56,125252,0
2012-02-03,17.79,18.32,17.79,18.27,109882,0
2012-02-06,18.23,18.34,18.1,18.34,100413,0
2012-02-07,18.18,18.26,18.03,18.12,127351,0
2012-02-08,18.03,18.1,17.57,17.85,139261,0
2012-02-09,17.83,17.85,17.5,17.72,111309,0
2012-02-10,17.51,17.6,17.31,17.35,79660,0
2012-02-13,17.47,17.6,17.09,17.11,103751,0
2012-02-14,17.08,17.1,16.58,16.94,136493,0
2012-02-15,16.91,17.33,16.89,17.08,81373,0
2012-02-16,17.07,17.35,16.91,16.99,81966,0
2012-02-17,16.99,17.08,16.63,16.66,69408,0
2012-02-21,16.7,16.7,16.29,16.33,55421,0
2012-02-22,16.33,16.37,15.89,16.02,68261,0
2012-02-23,16.03,16.29,15.85,16.23,80057,0
2012-02-24,16.22,16.24,15.93,16,81969,0
2012-02-27,15.61,15.61,15.14,15.29,407739,0
2012-02-28,15.22,15.6,15.2,15.42,505616,0
2012-02-29,15.49,15.84,15.27,15.27,186518,0
2012-03-01,15.3,15.55,15.26,15.31,190058,0
2012-03-02,15.24,15.44,14.87,14.89,298858,0
2012-03-05,14.85,15.03,14.65,14.71,240461,0
2012-03-06,14.65,14.65,14.22,14.32,289220,0
2012-03-07,14.32,14.64,14.32,14.49,195673,0
2012-03-08,14.55,14.93,14.42,14.65,267989,0
2012-03-09,15.55,16.39,14.71,16,434417,0
2012-03-12,15.95,16,15.78,15.83,195286,0
2012-03-13,15.91,16.05,15.78,16.05,305889,0
2012-03-14,15.94,16.03,15.61,15.73,161440,0
2012-03-15,15.78,15.78,15.5,15.75,238219,0
2012-03-16,15.77,15.86,15.47,15.5,382690,0
2012-03-19,15.45,15.7,15.28,15.66,157021,0
2012-03-20,15.53,15.64,15.42,15.5,104885,0
2012-03-21,15.48,15.73,15.37,15.61,98312,0
2012-03-22,15.49,15.58,15.36,15.52,187718,0
2012-03-23,15.47,15.62,15.26,15.58,105545,0
2012-03-26,15.73,16.31,15.65,16.26,175692,0
2012-03-27,16.24,16.25,16,16.08,181941,0
2012-03-28,16.04,16.34,16.03,16.07,320787,0
2012-03-29,15.98,16.22,15.85,16,157386,0
2012-03-30,16.08,16.11,15.92,16,179777,0
2012-04-02,15.95,16.28,15.76,16.27,195433,0
2012-04-03,16.22,16.32,16,16.14,103342,0
2012-04-04,15.96,16,15.63,15.77,129575,0
2012-04-05,15.76,15.83,15.64,15.66,45493,0
2012-04-09,15.39,15.55,15.11,15.14,162989,0
2012-04-10,15.13,15.13,14.65,14.66,153009,0
2012-04-11,14.81,14.88,14.63,14.75,125911,0
2012-04-12,14.73,14.99,14.55,14.64,90411,0
2012-04-13,14.57,14.57,14.22,14.24,129676,0
2012-04-16,14.24,14.29,13.97,14.08,118573,0
2012-04-17,14.17,14.46,14.17,14.42,81857,0
2012-04-18,14.28,14.28,14.04,14.12,76968,0
2012-04-19,14.17,14.37,13.9,13.96,129230,0
2012-04-20,14.05,14.36,14.02,14.3,99075,0
2012-04-23,14.1,14.19,13.96,14.02,62986,0
2012-04-24,14.02,14.33,13.96,14.33,99816,0
2012-04-25,14.51,14.66,14.44,14.65,134271,0
2012-04-26,14.62,14.67,14.47,14.52,71567,0
2012-04-27,14.5,14.55,13.88,14.46,175482,0
2012-04-30,14.44,14.5,14.06,14.06,70133,0
2012-05-01,14.07,14.15,13.76,13.82,153202,0
2012-05-02,13.71,13.99,13.68,13.99,84329,0
2012-05-03,14.01,14.07,13.77,13.83,146493,0
2012-05-04,13.71,14.49,13.62,14.32,341218,0
2012-05-07,14.3,14.55,14.26,14.46,160963,0
2012-05-08,14.38,15.32,14.38,15.18,182623,0
2012-05-09,15.01,15.35,15.01,15.17,222995,0
2012-05-10,15.31,15.74,15.15,15.21,254458,0
2012-05-11,15.07,15.24,14.99,15.15,91240,0
2012-05-14,14.99,15.11,14.89,14.94,100873,0
2012-05-15,14.93,15.04,14.81,14.92,73478,0
2012-05-16,14.96,15.09,14.66,14.66,82283,0
2012-05-17,14.64,14.67,14.39,14.39,98523,0
2012-05-18,14.36,14.54,13.88,13.91,93711,0
2012-05-21,13.99,14.36,13.87,13.93,242182,0
2012-05-22,13.87,14.26,13.83,13.91,96714,0
2012-05-23,13.77,13.9,13.67,13.87,54651,0
2012-05-24,13.98,13.98,13.63,13.77,35185,0
2012-05-25,13.73,13.81,13.67,13.7,52364,0
2012-05-29,14.12,15.25,14.12,14.91,393302,0
2012-05-30,14.75,15.04,14.55,14.98,455166,0
2012-05-31,14.94,14.96,14.37,14.42,174537,0
2012-06-01,14.19,14.94,13.5,14.08,115399,0
2012-06-04,14.08,14.11,13.73,13.86,104398,0
2012-06-05,13.77,13.94,13.65,13.77,85931,0
2012-06-06,13.8,13.92,13.75,13.84,99643,0
2012-06-07,14.04,14.07,13.84,13.86,170618,0
2012-06-08,13.8,14.08,13.8,13.97,102620,0
2012-06-11,14.33,14.42,13.57,13.73,349111,0
2012-06-12,13.74,13.82,13.3,13.5,393275,0
2012-06-13,13.43,13.66,13.36,13.5,206942,0
2012-06-14,13.47,13.6,13.38,13.57,164229,0
2012-06-15,13.5,13.85,13.42,13.64,370022,0
2012-06-18,13.56,14.48,13.56,14.41,275401,0
2012-06-19,14.49,15.01,14.46,15,177648,0
2012-06-20,15.05,15.27,14.94,15.06,141717,0
2012-06-21,15.06,15.14,14.85,15.02,209160,0
2012-06-22,15.1,15.37,14.87,15.3,1014006,0
2012-06-25,15.2,15.21,14.58,14.73,144258,0
2012-06-26,14.72,14.97,14.65,14.67,104786,0
2012-06-27,14.52,15.06,14.52,14.97,131179,0
2012-06-28,14.81,14.91,14.32,14.69,130945,0
2012-06-29,14.96,15.18,14.87,15.15,171979,0
2012-07-02,15.08,15.59,14.96,15.58,147995,0
2012-07-03,15.54,15.84,15.46,15.79,92976,0
2012-07-05,15.73,15.87,15.47,15.5,119321,0
2012-07-06,15.33,15.42,15.01,15.02,101769,0
2012-07-09,14.99,15.06,14.61,14.64,229214,0
2012-07-10,14.77,14.78,14.07,14.07,206921,0
2012-07-11,14.12,14.81,14.04,14.67,230232,0
2012-07-12,14.64,15.09,14.49,14.91,190602,0
2012-07-13,14.99,15.09,14.84,14.92,103380,0
2012-07-16,14.94,14.94,14.54,14.58,106200,0
2012-07-17,14.68,14.82,14.46,14.73,91555,0
2012-07-18,14.68,14.85,14.33,14.43,113833,0
2012-07-19,14.47,14.56,14.31,14.43,74012,0
2012-07-20,14.32,14.35,14.17,14.23,98560,0
2012-07-23,14,14.18,13.7,14.08,103086,0
2012-07-24,14.15,14.17,13.67,13.74,91607,0
2012-07-25,13.87,14.11,13.5,13.62,134634,0
2012-07-26,13.81,13.83,13.49,13.77,100839,0
2012-07-27,13.88,14.56,13.82,14.48,117984,0
2012-07-30,14.51,14.74,14.19,14.47,135508,0
2012-07-31,14.46,14.82,14.41,14.61,375215,0
2012-08-01,14.7,14.81,14.1,14.1,210145,0
2012-08-02,14.01,14.42,13.75,14.31,212668,0
2012-08-03,14.03,14.54,13.88,14.37,147966,0
2012-08-06,14.4,14.79,14.4,14.54,88291,0
2012-08-07,14.58,14.77,14.41,14.63,134693,0
2012-08-08,14.55,14.65,14.5,14.58,162310,0
2012-08-09,14.55,14.68,14.53,14.55,89593,0
2012-08-10,14.59,14.82,14.55,14.79,131562,0
2012-08-13,14.8,14.88,14.55,14.88,116935,0
2012-08-14,15,15,14.72,14.81,112228,0
2012-08-15,14.81,15.4,14.81,15.35,166350,0
2012-08-16,15.3,15.37,14.94,15.26,128876,0
2012-08-17,15.24,15.53,15.14,15.5,106294,0
2012-08-20,15.44,15.44,15.11,15.27,101502,0
2012-08-21,15.3,15.8,15.22,15.42,95546,0
2012-08-22,15.45,15.45,14.9,15,167131,0
2012-08-23,14.94,14.99,14.81,14.81,111228,0
2012-08-24,14.74,14.94,14.73,14.85,226500,0
2012-08-27,14.89,15.06,14.75,15,98844,0
2012-08-28,15,15.2,14.9,15.07,112325,0
2012-08-29,15.1,15.2,14.9,15.01,176547,0
2012-08-30,14.95,15.01,14.73,14.82,127662,0
2012-08-31,14.97,14.97,14.69,14.73,80945,0
2012-09-04,14.7,14.92,14.52,14.81,92835,0
2012-09-05,14.85,14.88,14.49,14.64,76583,0
2012-09-06,14.71,15.03,14.7,15.02,158265,0
2012-09-07,15.1,15.1,14.94,15.02,75669,0
2012-09-10,14.98,15,14.82,14.95,76790,0
2012-09-11,14.94,15,14.68,14.98,86875,0
2012-09-12,14.98,14.98,14.25,14.38,124806,0
2012-09-13,14.42,15,14.4,14.97,123056,0
2012-09-14,15,15.1,14.85,14.88,110378,0
2012-09-17,14.82,14.95,14.6,14.73,80200,0
2012-09-18,14.69,15.01,14.67,14.98,97396,0
2012-09-19,15.01,15.1,14.69,14.81,173018,0
2012-09-20,14.78,14.95,14.66,14.79,68483,0
2012-09-21,14.97,15.06,14.61,14.83,379772,0
2012-09-24,14.8,14.8,14.35,14.41,126049,0
2012-09-25,14.49,14.93,14.37,14.4,144208,0
2012-09-26,14.39,14.56,14.27,14.46,130244,0
2012-09-27,14.52,14.56,14.37,14.38,103079,0
2012-09-28,14.32,14.38,14.21,14.21,88159,0
2012-10-01,14.24,14.56,14.23,14.47,90234,0
2012-10-02,14.54,15.05,14.54,15.03,236064,0
2012-10-03,15.1,15.16,14.79,15,353494,0
2012-10-04,15.01,15.07,14.78,14.95,251805,0
2012-10-05,15.04,15.05,14.83,14.91,168860,0
2012-10-08,14.89,14.93,14.73,14.77,103763,0
2012-10-09,14.74,14.83,14.45,14.48,118911,0
2012-10-10,14.46,14.57,14.21,14.25,154164,0
2012-10-11,14.32,14.36,14.07,14.12,148131,0
2012-10-12,14.11,14.43,13.88,14,184037,0
2012-10-15,14.01,14.17,13.89,13.96,169046,0
2012-10-16,14.04,14.12,13.86,13.92,121961,0
2012-10-17,13.95,14.12,13.93,14.02,150799,0
2012-10-18,13.98,14.05,13.62,13.62,167856,0
2012-10-19,13.56,13.67,13.01,13.16,174755,0
2012-10-22,13.13,13.24,12.89,12.95,155135,0
2012-10-23,12.87,12.96,12.5,12.91,138406,0
2012-10-24,13.02,13.24,12.93,13.15,154398,0
2012-10-25,13.27,13.45,13.12,13.43,169250,0
2012-10-26,13.46,13.62,13.46,13.49,172632,0
2012-10-31,13.48,13.57,13.16,13.29,181970,0
2012-11-01,13.3,13.88,13,13.72,190534,0
2012-11-02,13.62,14.48,13.62,14.41,299713,0
2012-11-05,14.46,14.65,14.36,14.51,252542,0
2012-11-06,14.47,14.84,14.47,14.77,192383,0
2012-11-07,14.57,14.63,14.21,14.48,200909,0
2012-11-08,14.36,14.44,13.95,14.06,227583,0
2012-11-09,13.98,14.37,13.98,14.23,153580,0
2012-11-12,14.27,14.49,14.2,14.43,277798,0
2012-11-13,14.35,14.52,14.21,14.28,189692,0
2012-11-14,14.35,14.37,14.01,14.12,139914,0
2012-11-15,14.14,14.16,13.76,14.08,101193,0
2012-11-16,14.01,14.38,13.9,14.15,197300,0
2012-11-19,14.33,14.57,14.22,14.57,144368,0
2012-11-20,14.58,14.85,14.48,14.79,155703,0
2012-11-21,14.82,14.85,14.52,14.59,69506,0
2012-11-23,14.66,14.97,14.61,14.96,76717,0
2012-11-26,14.9,15.07,14.67,15.01,250683,0
2012-11-27,15.04,15.27,14.89,15.14,170353,0
2012-11-28,15.1,15.3,14.87,15.29,293032,0
2012-11-29,15.4,15.84,15.25,15.78,190941,0
2012-11-30,15.81,15.85,14.8,15.02,325936,0
2012-12-03,15.15,15.17,14.83,15.01,312208,0
2012-12-04,15.09,15.3,14.96,15.16,472823,0
2012-12-05,15.25,15.28,14.94,15.23,209729,0
2012-12-06,15.22,15.5,15.22,15.41,299019,0
2012-12-07,15.44,15.48,15.11,15.27,240984,0
2012-12-10,15.27,15.54,15.11,15.18,140995,0
2012-12-11,15.29,15.54,15.16,15.51,146297,0
2012-12-12,15.59,15.59,14.92,14.97,127130,0
2012-12-13,14.99,15.04,14.59,14.85,555260,0
2012-12-14,14.79,15.1,14.75,15,161565,0
2012-12-17,15.09,15.09,14.7,15,202458,0
2012-12-18,15,15.14,14.89,15.12,298448,0
2012-12-19,15.08,15.81,14.96,15.74,294613,0
2012-12-20,15.79,15.91,15.6,15.86,192448,0
2012-12-21,16.05,16.09,15.79,16.09,574535,0
2012-12-24,16.03,16.15,15.84,15.9,120468,0
2012-12-26,15.9,15.95,15.74,15.81,185791,0
2012-12-27,15.8,16.06,15.57,15.91,207319,0
2012-12-28,15.79,16.03,15.78,15.83,228349,0
2012-12-31,15.84,16.05,15.64,16.04,207940,0
2013-01-02,16.28,16.93,16.25,16.9,492208,0
2013-01-03,16.88,16.98,16.67,16.89,157580,0
2013-01-04,16.99,16.99,16.7,16.84,233380,0
2013-01-07,16.67,16.93,16.47,16.71,318812,0
2013-01-08,16.71,16.73,16.5,16.54,176656,0
2013-01-09,16.61,16.71,16.44,16.64,307843,0
2013-01-10,16.64,16.96,16.56,16.9,184229,0
2013-01-11,16.95,16.95,16.61,16.77,263925,0
2013-01-14,16.7,16.89,16.56,16.73,134129,0
2013-01-15,16.66,16.87,16.56,16.71,140387,0
2013-01-16,16.66,16.71,16.42,16.57,112248,0
2013-01-17,16.58,16.58,16.06,16.14,148078,0
2013-01-18,16.16,16.6,16.16,16.45,130053,0
2013-01-22,16.44,16.67,16.27,16.5,184334,0
2013-01-23,16.5,16.65,16.47,16.52,132400,0
2013-01-24,16.51,16.65,16.42,16.48,116002,0
2013-01-25,16.61,16.65,16.42,16.53,119392,0
2013-01-28,16.45,16.63,16.42,16.51,94144,0
2013-01-29,16.5,16.5,16.04,16.26,230878,0
2013-01-30,16.21,16.24,15.92,16.05,239524,0
2013-01-31,16.08,16.1,15.85,16.05,287675,0
2013-02-01,16.1,16.34,16.05,16.3,289524,0
2013-02-04,15.96,16.65,15.76,15.86,197514,0
2013-02-05,15.99,16.07,15.84,15.98,197224,0
2013-02-06,15.93,15.95,15.46,15.86,155161,0
2013-02-07,15.85,15.99,15.56,15.88,108234,0
2013-02-08,15.91,15.96,15.69,15.7,75977,0
2013-02-11,15.67,15.8,15.53,15.6,125122,0
2013-02-12,15.61,15.69,15.57,15.6,67850,0
2013-02-13,15.55,15.7,15.52,15.7,205145,0
2013-02-14,15.64,15.79,15.64,15.67,103211,0
2013-02-15,15.76,15.76,15.5,15.6,109732,0
2013-02-19,15.66,15.88,15.66,15.88,136282,0
2013-02-20,15.85,15.99,15.72,15.72,119843,0
2013-02-21,15.69,15.84,15.54,15.6,65757,0
2013-02-22,15.69,15.72,15.48,15.72,92950,0
2013-02-25,15.76,15.93,15.48,15.51,181625,0
2013-02-26,15.6,15.67,14.99,15.32,352308,0
2013-02-27,15.31,15.44,15.16,15.29,328172,0
2013-02-28,15.32,15.65,15.22,15.49,242518,0
2013-03-01,15.42,15.66,15.31,15.6,308188,0
2013-03-04,15.51,15.57,15.37,15.48,230469,0
2013-03-05,15.52,15.57,15.18,15.25,275084,0
2013-03-06,15.29,15.37,15.16,15.21,279083,0
2013-03-07,15.19,15.32,15.13,15.22,233517,0
2013-03-08,15.71,15.87,15.38,15.49,360047,0
2013-03-11,15.49,15.49,14.61,14.67,230086,0
2013-03-12,14.65,14.65,14.41,14.61,313764,0
2013-03-13,14.55,14.59,14.42,14.46,274400,0
2013-03-14,14.55,14.87,14.53,14.85,241564,0
2013-03-15,14.86,15.1,14.72,14.97,534213,0
2013-03-18,14.77,14.86,14.45,14.51,132702,0
2013-03-19,14.51,14.57,14.27,14.37,157965,0
2013-03-20,14.42,14.53,14.17,14.25,154607,0
2013-03-21,14.14,14.48,14.14,14.37,151363,0
2013-03-22,14.4,14.41,14.22,14.37,166906,0
2013-03-25,14.46,14.46,13.88,13.95,143463,0
2013-03-26,14.07,14.34,14.01,14.14,296376,0
2013-03-27,14.07,14.07,13.75,13.96,156352,0
2013-03-28,13.99,14.21,13.97,13.98,145743,0
2013-04-01,13.97,14.03,13.52,13.56,132943,0
2013-04-02,13.68,13.71,13.45,13.48,143936,0
2013-04-03,13.47,13.47,13.02,13.08,370123,0
2013-04-04,13.13,13.47,13.02,13.41,262875,0
2013-04-05,13.17,13.31,13.05,13.2,166046,0
2013-04-08,13.28,13.28,13.04,13.2,244910,0
2013-04-09,13.19,13.42,13.11,13.37,305564,0
2013-04-10,13.49,13.87,13.3,13.76,245466,0
2013-04-11,14.3,14.76,14.21,14.6,379199,0
2013-04-12,14.5,14.84,14.46,14.8,349549,0
2013-04-15,14.69,14.69,14.39,14.42,273075,0
2013-04-16,14.48,14.76,14.32,14.73,245037,0
2013-04-17,14.6,15.12,14.55,15.01,492518,0
2013-04-18,15.05,15.18,14.81,15.07,417123,0
2013-04-19,15.04,15.38,14.91,15.14,250897,0
2013-04-22,15.13,15.25,14.94,15.23,239567,0
2013-04-23,15.22,15.44,15.07,15.43,186129,0
2013-04-24,15.5,15.6,15.34,15.49,215830,0
2013-04-25,15.5,15.89,15.36,15.73,260346,0
2013-04-26,15.63,15.83,15.55,15.64,256387,0
2013-04-29,15.64,15.66,15.39,15.45,381402,0
2013-04-30,15.46,15.46,15.14,15.34,150747,0
2013-05-01,15.25,15.25,14.73,14.74,199081,0
2013-05-02,14.86,15.1,14.68,15.1,167334,0
2013-05-03,14.23,14.71,13.92,14,483640,0
2013-05-06,14,14.09,13.88,14.05,266521,0
2013-05-07,14.03,14.14,14,14.08,347035,0
2013-05-08,14.01,14.18,13.99,14.18,240382,0
2013-05-09,14.24,14.37,14.02,14.2,235850,0
2013-05-10,14.27,14.49,14.14,14.4,107691,0
2013-05-13,14.31,14.45,14.17,14.37,136692,0
2013-05-14,14.35,14.43,14.29,14.42,149764,0
2013-05-15,14.42,14.42,14.2,14.41,169997,0
2013-05-16,14.31,14.43,14.22,14.43,106681,0
2013-05-17,14.48,14.65,14.26,14.56,206842,0
2013-05-20,14.49,14.63,14.18,14.34,206681,0
2013-05-21,14.31,14.39,14.13,14.21,85101,0
2013-05-22,14.18,14.5,14.14,14.25,172873,0
2013-05-23,14.13,14.39,14.1,14.26,120833,0
2013-05-24,14.24,14.24,13.94,14.16,71883,0
2013-05-28,14.31,14.46,14.08,14.25,119035,0
2013-05-29,14.16,14.19,13.89,14.16,111492,0
2013-05-30,14.23,14.29,14.13,14.23,92942,0
2013-05-31,14.16,14.37,14.03,14.2,178145,0
2013-06-03,14.2,14.29,13.99,14.26,199451,0
2013-06-04,14.25,14.34,14.05,14.2,432851,0
2013-06-05,14.17,14.39,14.03,14.16,198155,0
2013-06-06,14.14,14.81,14.14,14.8,240184,0
2013-06-07,14.91,15.07,14.62,15,214157,0
2013-06-10,15.03,15.17,14.8,15.13,119956,0
2013-06-11,14.98,15.1,14.67,15.05,191545,0
2013-06-12,15.11,15.19,14.87,14.89,86977,0
2013-06-13,14.87,15.23,14.73,15.18,93787,0
2013-06-14,15.13,15.24,14.92,15.16,109668,0
2013-06-17,15.25,15.3,14.37,14.56,170493,0
2013-06-18,14.6,15.07,14.54,14.99,83572,0
2013-06-19,15.02,15.18,14.44,14.47,90968,0
2013-06-20,14.28,14.49,14.19,14.32,138250,0
2013-06-21,14.34,14.58,14.33,14.56,206535,0
2013-06-24,14.41,14.48,14.25,14.4,79998,0
2013-06-25,14.49,14.49,14.2,14.37,117262,0
2013-06-26,14.45,14.5,14.2,14.21,94607,0
2013-06-27,14.23,14.45,14.17,14.44,89226,0
2013-06-28,14.38,14.54,14.21,14.42,195147,0
2013-07-01,14.49,15.18,14.49,14.85,113008,0
2013-07-02,14.8,15.25,14.75,15.22,92556,0
2013-07-03,15.18,15.46,15.18,15.34,57502,0
2013-07-05,15.42,15.63,15.04,15.38,92816,0
2013-07-08,15.39,15.59,15.35,15.59,66814,0
2013-07-09,15.61,15.7,15.37,15.66,103937,0
2013-07-10,15.61,16.17,15.57,16.08,217602,0
2013-07-11,16.25,16.5,16.07,16.5,189599,0
2013-07-12,16.52,17.1,16.4,17.05,241283,0
2013-07-15,17.04,17.53,16.94,17.5,210470,0
2013-07-16,17.42,17.64,17.32,17.51,113132,0
2013-07-17,17.55,18.25,17.47,18.2,260973,0
2013-07-18,18.16,18.16,15.11,17.33,141553,0
2013-07-19,17.29,17.92,17.26,17.83,66498,0
2013-07-22,17.85,17.97,17.64,17.83,100276,0
2013-07-23,17.92,18.13,17.55,17.7,91218,0
2013-07-24,17.8,17.8,17.19,17.22,220031,0
2013-07-25,17.24,17.8,16.85,17.6,108278,0
2013-07-26,17.52,17.79,17.29,17.44,73965,0
2013-07-29,17.44,17.5,17.11,17.28,67826,0
2013-07-30,17.39,17.41,16.95,17.15,85087,0
2013-07-31,17.14,18,17.13,17.69,207740,0
2013-08-01,17.8,17.98,17.38,17.89,397399,0
2013-08-02,17.87,17.93,17.51,17.9,75185,0
2013-08-05,17.94,18.05,17.71,18.05,133324,0
2013-08-06,18.1,18.2,17.17,18.18,231957,0
2013-08-07,18.24,18.62,18,18.55,299946,0
2013-08-08,18.69,18.69,18.17,18.65,130936,0
2013-08-09,18.59,18.77,18.25,18.6,50492,0
2013-08-12,18.54,18.9,18.38,18.87,89965,0
2013-08-13,18.9,18.9,18.65,18.69,49651,0
2013-08-14,18.7,18.9,18.5,18.57,78552,0
2013-08-15,18.25,18.47,17.84,17.89,111423,0
2013-08-16,17.78,17.8,17.48,17.51,153791,0
2013-08-19,17.54,17.74,17.51,17.53,48575,0
2013-08-20,17.36,17.71,17.29,17.63,84904,0
2013-08-21,17.59,17.81,17.38,17.57,72958,0
2013-08-22,17.67,18.21,17.67,18.14,70155,0
2013-08-23,18.13,18.2,17.88,17.94,66768,0
2013-08-26,17.89,18.29,17.89,18.11,56340,0
2013-08-27,17.95,18,17.24,17.25,117982,0
2013-08-28,17.23,17.87,17.14,17.83,105687,0
2013-08-29,17.86,18.03,17.58,17.95,56895,0
2013-08-30,17.92,17.92,17.16,17.58,145468,0
2013-09-03,17.74,17.86,17.41,17.74,92309,0
2013-09-04,17.77,18.48,17.67,18.45,238434,0
2013-09-05,18.51,18.59,18.33,18.51,50782,0
2013-09-06,18.51,18.59,17.91,18.12,215624,0
2013-09-09,18.2,18.36,18.04,18.33,100768,0
2013-09-10,18.43,18.7,17.97,18.19,101794,0
2013-09-11,18.2,18.51,18.07,18.41,83529,0
2013-09-12,18.51,18.53,18.25,18.3,63103,0
2013-09-13,18.41,18.86,18.33,18.85,90550,0
2013-09-16,19.02,19.14,18.68,18.94,150948,0
2013-09-17,18.95,19.24,18.8,19.21,101822,0
2013-09-18,19.27,19.41,19.09,19.4,101765,0
2013-09-19,19.52,19.52,19.01,19.41,66226,0
2013-09-20,19.53,19.53,19.11,19.15,480750,0
2013-09-23,19.07,19.5,18.98,19.43,75531,0
2013-09-24,19.28,19.51,19.13,19.18,89721,0
2013-09-25,19.15,19.15,18.59,18.7,165114,0
2013-09-26,18.81,19.24,18.81,19.2,122787,0
2013-09-27,19.05,19.24,18.94,19.07,115192,0
2013-09-30,18.93,19.05,18.7,19.05,181530,0
2013-10-01,19.11,19.43,19.01,19.43,217336,0
2013-10-02,19.28,19.34,18.97,19.05,124197,0
2013-10-03,19.07,19.22,18.3,18.52,94949,0
2013-10-04,18.51,18.66,18.33,18.48,111264,0
2013-10-07,18.31,18.46,17.99,18.01,105825,0
2013-10-08,18.06,18.14,17.62,17.71,84899,0
2013-10-09,17.75,17.98,17.31,17.82,108106,0
2013-10-10,18.03,18.55,18.03,18.5,89332,0
2013-10-11,18.4,18.71,18.36,18.71,97809,0
2013-10-14,18.63,18.67,18.36,18.55,74215,0
2013-10-15,18.5,18.56,18.16,18.32,79215,0
2013-10-16,18.47,18.74,18.47,18.74,66603,0
2013-10-17,18.71,19.16,18.71,19.13,122855,0
2013-10-18,19.25,19.27,18.86,19.23,103191,0
2013-10-21,19.35,19.46,19.13,19.28,117142,0
2013-10-22,19.39,19.61,19.22,19.6,97654,0
2013-10-23,19.53,20,19.53,19.84,248784,0
2013-10-24,19.86,19.97,19.75,19.83,122674,0
2013-10-25,19.8,19.91,19.41,19.51,71850,0
2013-10-28,19.52,19.94,19.52,19.91,92684,0
2013-10-29,20,20,19.74,19.87,63133,0
2013-10-30,19.92,19.92,19.54,19.79,139353,0
2013-10-31,19.83,19.86,19.42,19.53,93400,0
2013-11-01,19.5,19.72,19.15,19.58,105934,0
2013-11-04,19.56,19.7,19.45,19.64,100553,0
2013-11-05,19.45,19.79,19.26,19.71,84349,0
2013-11-06,19.77,19.91,18.95,19.05,55712,0
2013-11-07,19.14,19.29,18.28,18.43,130960,0
2013-11-08,19,22.18,18.84,20.79,1033001,0
2013-11-11,20.8,21.19,20.37,20.94,146055,0
2013-11-12,20.9,21.28,20.87,21.27,151703,0
2013-11-13,21.17,21.25,20.93,21.02,112771,0
2013-11-14,20.94,21.39,20.73,21,115691,0
2013-11-15,20.96,21.24,20.86,21.03,127720,0
2013-11-18,21.12,21.35,20.6,20.75,80988,0
2013-11-19,20.79,21.23,20.68,21.17,83620,0
2013-11-20,21.25,21.46,21.03,21.24,73822,0
2013-11-21,21.27,21.43,20.91,21.25,114286,0
2013-11-22,21.34,21.61,21.34,21.53,146228,0
2013-11-25,21.6,22,21.4,21.7,87331,0
2013-11-26,21.75,22.55,21.75,22.47,89798,0
2013-11-27,22.42,22.61,22.2,22.5,115545,0
2013-11-29,22.7,22.7,22.41,22.45,56838,0
2013-12-02,22.5,22.57,22.07,22.48,116416,0
2013-12-03,22.4,22.85,22.12,22.32,182358,0
2013-12-04,22.28,22.95,22.17,22.54,91103,0
2013-12-05,22.54,22.71,21.63,22.35,95935,0
2013-12-06,22.63,22.8,22.32,22.71,70318,0
2013-12-09,22.26,22.6,21.77,22.25,114365,0
2013-12-10,22.29,22.43,21.7,21.79,97013,0
2013-12-11,21.64,21.89,20.96,21.31,101529,0
2013-12-12,21.52,22.67,21.42,22.45,119202,0
2013-12-13,22.65,23.29,22.52,22.94,249512,0
2013-12-16,23.09,23.38,21.35,22.92,299082,0
2013-12-17,22.92,22.92,22.32,22.7,71992,0
2013-12-18,22.66,23.09,22.44,23.05,149054,0
2013-12-19,23.04,23.23,22.83,22.94,113940,0
2013-12-20,23,23.45,22.93,23.44,295815,0
2013-12-23,23.62,24.04,23.41,23.83,150966,0
2013-12-24,23.82,24,23.62,23.95,48278,0
2013-12-26,24.01,24.01,23.64,23.67,123039,0
2013-12-27,23.79,23.81,23.27,23.48,75723,0
2013-12-30,23.41,23.55,23.15,23.36,103582,0
2013-12-31,23.48,23.56,22.92,22.99,81633,0
2014-01-02,23.1,24.04,23,24.02,267427,0
2014-01-03,24.04,24.45,23.86,24.23,142047,0
2014-01-06,24.36,24.46,24,24.24,118040,0
2014-01-07,24.4,24.9,24.02,24.77,170864,0
2014-01-08,24.81,24.85,24.4,24.58,166101,0
2014-01-09,24.71,24.98,24.27,24.67,187400,0
2014-01-10,24.8,25.16,24.17,24.93,289996,0
2014-01-13,25,26.39,24.91,25.8,360744,0
2014-01-14,25.95,26.22,25.7,25.99,139507,0
2014-01-15,26.23,26.24,25.75,25.81,197339,0
2014-01-16,25.82,26.09,25.52,26.04,196994,0
2014-01-17,26,26.71,26,26.14,143092,0
2014-01-21,26.28,26.5,25.95,26.23,239841,0
2014-01-22,26.36,26.5,26.16,26.41,165054,0
2014-01-23,25.65,26,23.37,23.55,1866041,0
2014-01-24,23.71,23.9,22.6,22.85,1625198,0
2014-01-27,22.84,23.23,21.72,22.85,1112453,0
2014-01-28,22.99,23.55,22.85,23.24,528642,0
2014-01-29,22.9,23.3,22.66,23.18,223416,0
2014-01-30,23.39,23.86,22.92,23.77,718228,0
2014-01-31,23.43,24.11,23.27,23.93,325969,0
2014-02-03,23.94,24,23.5,23.81,440766,0
2014-02-04,23.93,24.47,23.93,24.27,343012,0
2014-02-05,24.13,24.24,23.05,23.56,605102,0
2014-02-06,23.67,24.25,23.58,23.64,287608,0
2014-02-07,23.9,24.27,23.27,24,249612,0
2014-02-10,23.95,24.56,23.73,24.51,186098,0
2014-02-11,24.58,25.06,24.21,24.42,371964,0
2014-02-12,24.61,25.31,24.35,25.17,467503,0
2014-02-13,24.9,25.18,24.53,24.89,164461,0
2014-02-14,24.8,25,24.4,24.7,210271,0
2014-02-18,24.76,25.54,24.69,25.32,298642,0
2014-02-19,25.27,25.3,24.8,24.87,124829,0
2014-02-20,24.89,25.56,24.5,25.47,226070,0
2014-02-21,25.64,25.94,25.31,25.55,219594,0
2014-02-24,25.62,26,25.52,25.57,343463,0
2014-02-25,25.64,25.88,25.42,25.65,216330,0
2014-02-26,25.63,25.97,25.51,25.7,163952,0
2014-02-27,25.61,25.79,25.12,25.66,202833,0
2014-02-28,25.7,25.8,24.43,24.74,195519,0
2014-03-03,24.5,25.34,24.4,24.77,299314,0
2014-03-04,25.11,25.68,25.06,25.16,331156,0
2014-03-05,25.22,25.55,24.85,25.46,284078,0
2014-03-06,25.48,26.19,25.46,25.57,646832,0
2014-03-07,27,27.96,26.36,27.77,1096707,0
2014-03-10,27.54,28.48,27.52,28.09,379942,0
2014-03-11,27.23,27.86,26.7,27.15,697033,0
2014-03-12,26.95,27.81,26.58,27.35,230870,0
2014-03-13,27.33,27.42,26.47,27.06,270303,0
2014-03-14,26.89,27.34,26.1,27.04,326722,0
2014-03-17,27.13,27.36,26.98,27.03,393660,0
2014-03-18,27.07,27.72,26.9,27.39,706826,0
2014-03-19,27.48,27.71,26.98,27.44,326860,0
2014-03-20,27.37,27.74,27,27.44,318643,0
2014-03-21,27.52,27.52,26.23,26.42,856281,0
2014-03-24,26.43,26.58,25.11,25.77,435990,0
2014-03-25,25.82,26.11,24.77,25.14,282817,0
2014-03-26,25.25,25.69,24.83,25.23,290200,0
2014-03-27,25.22,25.22,24.26,25.07,341894,0
2014-03-28,25.08,25.45,24.14,24.35,244667,0
2014-03-31,24.46,25.31,24.3,25.27,417591,0
2014-04-01,25.45,25.84,25.05,25.75,449344,0
2014-04-02,25.9,26,25.48,25.9,296576,0
2014-04-03,25.88,25.97,24.62,25.01,443924,0
2014-04-04,25.16,25.16,23.46,23.66,469384,0
2014-04-07,23.65,24.38,23.12,24.26,577066,0
2014-04-08,24.26,24.6,23.75,24.28,317417,0
2014-04-09,24.29,24.79,24.22,24.55,581656,0
2014-04-10,24.55,24.77,23.52,23.66,471443,0
2014-04-11,23.31,23.8,22.98,23.2,682970,0
2014-04-14,23.44,23.84,22.45,23.08,345183,0
2014-04-15,23.19,24,22.51,23.69,536911,0
2014-04-16,23.91,25.25,23.82,25.1,548794,0
2014-04-17,25.14,25.85,24.8,25.44,416808,0
2014-04-21,25.61,25.99,24.89,25.82,430280,0
2014-04-22,25.92,27.07,25.85,26.78,459610,0
2014-04-23,26.7,27.17,26.24,26.5,369449,0
2014-04-24,26.62,26.62,25.45,26.26,270609,0
2014-04-25,26.11,26.23,24.81,24.83,324002,0
2014-04-28,24.86,25.64,24.32,25.03,288076,0
2014-04-29,25.11,26.12,24.95,25.71,322523,0
2014-04-30,25.71,26.6,25.44,26.36,380649,0
2014-05-01,26.41,26.71,25.55,26.02,393292,0
2014-05-02,26.1,26.38,25.76,26.17,413031,0
2014-05-05,25.99,26.22,25.54,25.92,326097,0
2014-05-06,25.92,26.56,25.62,25.62,513342,0
2014-05-07,25.67,25.86,24.85,25.41,533072,0
2014-05-08,25.21,26.19,24.98,25.05,195928,0
2014-05-09,22.19,22.98,21.75,22.73,1334462,0
2014-05-12,22.77,22.77,21.32,21.52,958714,0
2014-05-13,21.55,21.7,20.84,20.9,868629,0
2014-05-14,20.81,21.41,20.7,21.01,570086,0
2014-05-15,21.27,21.66,20.43,20.9,526016,0
2014-05-16,20.92,21.08,20.35,20.77,528577,0
2014-05-19,20.71,21.26,20.71,20.96,278169,0
2014-05-20,20.89,20.97,20.04,20.42,634976,0
2014-05-21,20.43,20.66,20.28,20.44,203104,0
2014-05-22,20.39,21.27,20.39,21.06,275265,0
2014-05-23,21.04,21.3,20.99,21.1,150970,0
2014-05-27,21.24,22.43,21.23,22.36,439920,0
2014-05-28,22.33,22.84,21.66,21.81,488901,0
2014-05-29,21.81,21.97,21.51,21.68,137119,0
2014-05-30,21.62,21.99,21.54,21.69,199149,0
2014-06-02,21.69,21.85,21.11,21.52,133618,0
2014-06-03,21.43,21.51,20.97,21.28,295764,0
2014-06-04,21.29,21.67,20.97,21.45,155990,0
2014-06-05,21.55,22.27,21.05,22.23,342856,0
2014-06-06,22.33,22.41,21.82,22,238405,0
2014-06-09,21.95,22.78,21.85,22.61,276681,0
2014-06-10,22.51,22.92,22.37,22.87,159900,0
2014-06-11,22.74,22.74,22.06,22.37,146389,0
2014-06-12,22.31,22.65,22.02,22.57,320461,0
2014-06-13,22.6,22.6,21.7,22.52,348308,0
2014-06-16,22.48,22.71,22.08,22.5,152725,0
2014-06-17,22.48,22.68,22.17,22.29,239855,0
2014-06-18,22.35,22.77,21.84,22.73,500195,0
2014-06-19,22.76,23.01,22.48,22.98,202278,0
2014-06-20,22.98,23.09,22.5,22.76,519420,0
2014-06-23,22.62,22.96,22.17,22.24,181570,0
2014-06-24,22.26,22.68,21.97,22.07,190924,0
2014-06-25,22.03,22.63,21.76,22.59,166407,0
2014-06-26,22.61,22.61,22.08,22.32,194037,0
2014-06-27,22.21,22.67,22.07,22.56,222732,0
2014-06-30,22.42,22.79,22.16,22.46,202996,0
2014-07-01,22.6,23.78,22.6,23.72,264118,0
2014-07-02,23.66,23.93,23.46,23.64,118600,0
2014-07-03,23.68,23.75,23.18,23.55,96974,0
2014-07-07,23.52,23.52,22.93,23.06,231164,0
2014-07-08,23.01,23.16,22.58,23.13,459313,0
2014-07-09,23.23,23.34,22.75,23.15,180264,0
2014-07-10,22.89,23.1,22.32,22.91,331861,0
2014-07-11,22.84,22.99,22.74,22.97,135385,0
2014-07-14,23.2,23.35,23.01,23.11,124622,0
2014-07-15,23.07,23.25,22.16,22.22,276382,0
2014-07-16,22.37,22.63,21.97,22.49,185062,0
2014-07-17,22.36,22.61,22.12,22.22,270445,0
2014-07-18,22.3,22.66,22.19,22.58,277267,0
2014-07-21,22.45,22.86,22.13,22.61,142943,0
2014-07-22,22.67,23.2,22.67,23.03,116146,0
2014-07-23,23.15,23.64,22.78,23.34,185147,0
2014-07-24,23.36,23.42,22.85,22.94,113139,0
2014-07-25,22.84,22.98,22.62,22.81,142396,0
2014-07-28,22.81,22.82,22.24,22.27,154684,0
2014-07-29,22.41,22.75,22.25,22.45,174178,0
2014-07-30,22.59,22.99,22.31,22.63,197377,0
2014-07-31,22.35,22.36,21.49,22,224516,0
2014-08-01,22.02,22.2,21.42,22.03,198932,0
2014-08-04,22.11,22.69,22.06,22.56,207167,0
2014-08-05,22.54,22.87,22.28,22.86,233019,0
2014-08-06,22.77,23.18,22.58,23.08,283260,0
2014-08-07,23.5,23.5,22.57,22.86,211748,0
2014-08-08,20.11,22.55,20.11,22.47,396048,0
2014-08-11,22.67,23.56,22.6,23.35,145952,0
2014-08-12,23.22,23.33,22.78,22.9,155556,0
2014-08-13,22.98,23.77,22.87,23.46,156776,0
2014-08-14,23.48,23.57,23.14,23.19,122594,0
2014-08-15,23.39,23.43,22.62,22.97,156861,0
2014-08-18,23.19,23.27,22.92,23.12,157999,0
2014-08-19,23.15,23.46,23.02,23.44,136268,0
2014-08-20,24.51,24.84,23.17,23.43,278935,0
2014-08-21,23.38,23.72,23.09,23.72,205044,0
2014-08-22,23.7,23.86,23.35,23.75,123244,0
2014-08-25,23.91,24.35,23.74,24.16,152452,0
2014-08-26,24.17,25.22,23.89,24.82,520897,0
2014-08-27,24.9,25.01,24.54,24.9,232102,0
2014-08-28,25.24,25.24,24.63,24.87,291373,0
2014-08-29,25,25.41,24.63,24.9,161417,0
2014-09-02,25,25,24.47,24.74,180900,0
2014-09-03,24.83,24.9,24.35,24.5,324609,0
2014-09-04,24.49,24.51,23.71,23.81,122445,0
2014-09-05,23.71,23.71,22.87,22.93,217374,0
2014-09-08,22.86,23.05,22.23,22.66,356427,0
2014-09-09,22.58,22.67,22.22,22.48,175190,0
2014-09-10,22.41,22.78,22.23,22.64,148816,0
2014-09-11,22.51,22.59,22.15,22.53,208516,0
2014-09-12,22.48,22.5,21.97,22.25,205004,0
2014-09-15,22.19,22.19,21.55,22.02,203895,0
2014-09-16,22,22.42,21.56,22.33,138601,0
2014-09-17,22.37,22.47,22.06,22.17,129702,0
2014-09-18,22.26,22.4,21.97,22.2,142817,0
2014-09-19,22.24,22.47,21.62,21.8,438185,0
2014-09-22,21.75,21.85,21.34,21.69,169620,0
2014-09-23,21.57,21.68,21.18,21.31,346929,0
2014-09-24,21.3,21.77,21.25,21.45,146610,0
2014-09-25,21.46,21.72,20.85,21.45,175534,0
2014-09-26,21.83,21.94,21.43,21.83,151124,0
2014-09-29,21.67,21.88,21.44,21.69,112949,0
2014-09-30,21.79,21.89,21.3,21.31,298271,0
2014-10-01,21.32,21.38,20.7,20.73,165706,0
2014-10-02,20.73,21.48,20.73,21.14,148259,0
2014-10-03,21.33,21.71,20.94,21.65,159343,0
2014-10-06,21.72,21.72,21.2,21.27,133118,0
2014-10-07,21.19,21.28,20.49,20.5,97765,0
2014-10-08,20.43,20.86,19.9,20.78,178565,0
2014-10-09,20.71,21.09,19.8,20.39,162808,0
2014-10-10,20.25,20.68,19.88,19.95,135990,0
2014-10-13,19.97,20.46,19.62,20,104239,0
2014-10-14,20.26,20.63,19.73,19.92,161827,0
2014-10-15,19.6,21.02,19.31,20.89,356465,0
2014-10-16,20.45,21.38,20.19,21.24,201213,0
2014-10-17,21.51,22.94,21.02,22.48,626566,0
2014-10-20,22.41,22.49,21.46,21.61,333778,0
2014-10-21,21.71,21.83,21.12,21.21,127304,0
2014-10-22,21.2,21.5,20.73,21.31,141907,0
2014-10-23,21.58,21.99,21.25,21.6,267119,0
2014-10-24,21.66,22.28,21,21.45,166492,0
2014-10-27,21.45,21.73,21.23,21.7,152553,0
2014-10-28,21.9,21.99,21.52,21.94,278132,0
2014-10-29,21.9,22.11,21.57,21.91,137334,0
2014-10-30,21.89,22.49,21.77,22.35,222550,0
2014-10-31,22.6,23.57,22.54,22.62,288446,0
2014-11-03,22.64,22.97,22.25,22.31,345896,0
2014-11-04,22.27,22.5,22.12,22.37,130258,0
2014-11-05,22.58,22.68,22.17,22.26,133729,0
2014-11-06,22.29,22.56,22.17,22.49,164132,0
2014-11-07,23.84,24.46,23.32,23.95,558735,0
2014-11-10,23.91,24.28,23.61,23.95,220673,0
2014-11-11,23.91,24.56,23.75,24.41,302536,0
2014-11-12,24.27,25,24.22,24.92,170353,0
2014-11-13,25,25,24.24,24.32,166491,0
2014-11-14,24.29,24.46,23.9,24.22,137019,0
2014-11-17,24.12,24.45,23.98,24.07,103544,0
2014-11-18,24.12,24.49,24.04,24.25,81116,0
2014-11-19,24.28,24.4,23.85,23.99,107936,0
2014-11-20,23.85,24.58,23.69,24.26,106137,0
2014-11-21,24.6,24.67,24.08,24.56,139926,0
2014-11-24,24.53,25,24.33,25,116382,0
2014-11-25,25,25,24.54,24.85,159133,0
2014-11-26,24.95,25,24.63,24.96,106604,0
2014-11-28,24.94,25.44,24.67,24.86,249193,0
2014-12-01,24.87,25.82,24.74,25.58,236785,0
2014-12-02,25.72,25.96,25.44,25.67,217476,0
2014-12-03,25.67,25.9,25.36,25.66,90400,0
2014-12-04,25.57,25.83,25,25.07,158297,0
2014-12-05,25.04,25.83,25,25.81,119330,0
2014-12-08,25.75,25.96,25.39,25.85,140239,0
2014-12-09,25.62,26,25.4,26,257209,0
2014-12-10,26,26,25.68,25.8,163621,0
2014-12-11,25.87,26.88,25.85,26.37,305273,0
2014-12-12,26,26.5,25.81,26.04,341882,0
2014-12-15,26.24,26.32,25.15,25.15,343065,0
2014-12-16,24.88,26.22,24.75,25.91,286345,0
2014-12-17,25.86,27.17,25.58,27.11,299488,0
2014-12-18,27.64,27.64,26.57,26.98,154287,0
2014-12-19,26.98,27.85,26.4,27.05,706975,0
2014-12-22,27,27.19,26.27,26.83,131931,0
2014-12-23,27.06,27.06,25.86,26.36,154462,0
2014-12-24,26.43,27.83,26.29,27.64,116036,0
2014-12-26,27.64,28,27.44,27.93,104116,0
2014-12-29,28,28.04,27.42,27.44,85068,0
2014-12-30,27.33,27.61,27.03,27.13,77949,0
2014-12-31,27.15,28.08,27.15,27.23,131749,0
2015-01-02,27.27,27.6,26.35,26.9,113667,0
2015-01-05,26.67,27.43,26.48,26.72,137451,0
2015-01-06,26.81,26.97,25.97,26.23,239522,0
2015-01-07,26.39,26.98,26.25,26.69,176254,0
2015-01-08,26.8,27.59,26.53,27.26,239983,0
2015-01-09,27.1,27.73,26.75,27.6,188702,0
2015-01-12,28.2,28.43,27.12,27.84,232021,0
2015-01-13,28.18,28.37,27.37,27.89,174030,0
2015-01-14,27.62,28.93,27.62,28.48,317818,0
2015-01-15,28.49,28.59,27.28,27.46,236989,0
2015-01-16,27.27,28.4,27.27,28.17,128037,0
2015-01-20,28.31,28.32,26.72,28.01,239476,0
2015-01-21,27.96,28.34,27.58,27.93,270476,0
2015-01-22,28.2,28.94,27.55,28.91,331029,0
2015-01-23,28.71,28.9,28.09,28.39,133134,0
2015-01-26,28.43,28.9,28,28.55,108248,0
2015-01-27,28.35,28.99,28.13,28.8,154422,0
2015-01-28,28.85,29,28.36,28.78,352188,0
2015-01-29,28.79,28.99,28.43,28.8,218005,0
2015-01-30,28.62,28.99,27.83,28.03,232470,0
2015-02-02,28.03,28.29,27.54,28.26,169806,0
2015-02-03,28.4,28.57,27.46,28.35,245210,0
2015-02-04,28.18,28.28,27.4,27.88,199039,0
2015-02-05,28.04,28.52,27.81,28.48,247319,0
2015-02-06,28.54,28.67,27.59,27.77,149089,0
2015-02-09,27.73,28.1,27.25,27.48,160561,0
2015-02-10,27.73,28.06,27.37,27.84,174521,0
2015-02-11,27.84,28.79,27.43,28.35,393279,0
2015-02-12,28.68,28.98,28.6,28.88,216871,0
2015-02-13,28.93,28.93,28.41,28.76,121026,0
2015-02-17,28.9,29.19,28.63,29.02,270273,0
2015-02-18,28.9,29.49,28.9,29.41,157381,0
2015-02-19,29.41,30.41,29.28,30.03,285673,0
2015-02-20,30.07,30.27,29.64,29.98,210886,0
2015-02-23,30.02,30.7,29.7,30.36,155768,0
2015-02-24,30.35,30.45,29.26,29.79,144794,0
2015-02-25,29.59,30.74,29.51,30.37,158255,0
2015-02-26,30.41,30.54,29.73,30.37,119127,0
2015-02-27,30.37,30.58,29.87,29.97,122185,0
2015-03-02,29.92,30.42,29.7,30.1,217700,0
2015-03-03,30,30.15,28.36,28.87,501500,0
2015-03-04,28.81,30,28.61,29.48,382000,0
2015-03-05,29.48,30,29.02,29.24,456900,0
2015-03-06,28,29.34,26.36,28.42,1207200,0
2015-03-09,28.68,29.19,28.29,29,323800,0
2015-03-10,28.75,29.2,28.4,28.99,311200,0
2015-03-11,29.01,29.14,28.11,28.67,304900,0
2015-03-12,28.72,29.23,27.92,29.15,271600,0
2015-03-13,29.07,29.33,28.59,29.21,176400,0
2015-03-16,29.42,29.84,29.25,29.65,321800,0
2015-03-17,29.46,29.67,28.85,29.54,344500,0
2015-03-18,29.53,30,29.1,29.75,215700,0
2015-03-19,29.75,30.64,29.42,30.47,374100,0
2015-03-20,30.76,30.96,29.39,29.7,509200,0
2015-03-23,29.64,29.87,28.69,29.26,296800,0
2015-03-24,29.52,30.36,29.2,29.3,264000,0
2015-03-25,29.59,29.94,27.54,27.61,438400,0
2015-03-26,27.61,28.43,26.83,27.85,329800,0
2015-03-27,27.85,28.59,27.85,28.52,152300,0
2015-03-30,28.82,29.47,28.75,29.18,216300,0
2015-03-31,29.09,29.25,28.46,28.76,177051,0
2015-04-01,28.72,29.5,28.39,29.46,299400,0
2015-04-02,29.4,29.87,29.15,29.32,253700,0
2015-04-06,29.18,29.71,28.91,29.05,140100,0
2015-04-07,29.05,29.73,28.74,28.82,250590,0
2015-04-08,28.79,29.02,28.59,28.8,290200,0
2015-04-09,28.81,29.34,28.33,29.05,332796,0
2015-04-10,29.21,29.55,28.83,29.27,141100,0
2015-04-13,29.24,30.32,29.24,30.25,295800,0
2015-04-14,30.28,30.7,29.84,29.99,263100,0
2015-04-15,30.21,30.52,29.75,30.15,217593,0
2015-04-16,30.04,30.4,29.67,30.16,142750,0
2015-04-17,29.83,29.96,29.15,29.49,148600,0
2015-04-20,29.59,29.99,29.25,29.83,138559,0
2015-04-21,29.96,30.12,29.7,29.97,132828,0
2015-04-22,30.08,30.42,29.5,29.84,189665,0
2015-04-23,30.25,30.98,29.91,30.83,326400,0
2015-04-24,30.83,31,30.5,30.61,134418,0
2015-04-27,30.79,31.33,29.78,30.36,296600,0
2015-04-28,30.46,31.15,29.5,30.53,316600,0
2015-04-29,30.39,31.02,29.9,30.29,190800,0
2015-04-30,30.06,30.59,29.31,29.69,324800,0
2015-05-01,29.8,30.89,29.7,30.74,202300,0
2015-05-04,30.74,31.75,30.74,31.08,264100,0
2015-05-05,31.07,31.31,30.3,30.63,291300,0
2015-05-06,30.83,31.2,30.03,30.9,165640,0
2015-05-07,30.86,31.4,30.22,30.81,161877,0
2015-05-08,31.2,31.52,29.26,30.29,524900,0
2015-05-11,30.33,31.27,29.99,31.11,396100,0
2015-05-12,30.64,30.64,29.88,30.3,395149,0
2015-05-13,30.42,30.54,29.66,29.92,246800,0
2015-05-14,30.04,30.43,29.39,30.25,190100,0
2015-05-15,30.29,30.73,29.95,30.72,109207,0
2015-05-18,30.67,31.16,30.45,30.91,282592,0
2015-05-19,30.43,31.47,30.41,31.44,249319,0
2015-05-20,31.49,31.54,30.86,31.39,172800,0
2015-05-21,31.23,31.59,30.56,31.08,121000,0
2015-05-22,31.07,31.32,30.68,30.8,171000,0
2015-05-26,30.62,30.72,30.18,30.43,190499,0
2015-05-27,29.54,31.08,29,31.02,345100,0
2015-05-28,30.88,31.85,30.46,31.75,309367,0
2015-05-29,31.64,31.98,31.29,31.86,255600,0
2015-06-01,31.88,32.38,31.28,31.37,286103,0
2015-06-02,31.23,31.79,30.72,31.46,255762,0
2015-06-03,31.41,32.24,31.32,32.04,381800,0
2015-06-04,31.9,32.45,31.7,32.23,286600,0
2015-06-05,32.11,32.36,31.73,32.16,467000,0
2015-06-08,32.12,32.44,32,32.03,191800,0
2015-06-09,32.13,32.14,31.44,31.8,181641,0
2015-06-10,31.78,32.5,31.52,32.38,309667,0
2015-06-11,32.36,32.72,31.95,32.36,232324,0
2015-06-12,32.16,32.33,31.8,31.84,137800,0
2015-06-15,31.5,32,31.03,31.93,191500,0
2015-06-16,31.51,31.93,31.01,31.11,228100,0
2015-06-17,31.31,31.61,30.85,31.25,146700,0
2015-06-18,31.29,32.19,31.2,32.04,254900,0
2015-06-19,32.18,32.88,31.91,32.77,432900,0
2015-06-22,32.92,33.25,32.54,33.24,245200,0
2015-06-23,33.11,33.84,32.9,33.69,300941,0
2015-06-24,33.7,33.73,32.56,32.64,184800,0
2015-06-25,32.73,33,32.55,32.91,101200,0
2015-06-26,33,33.68,32.65,33.59,607300,0
2015-06-29,33.09,33.45,31.73,32.08,245300,0
2015-06-30,32.39,33.12,32.18,32.95,176804,0
2015-07-01,33.28,33.51,32.53,33.32,337300,0
2015-07-02,33.34,33.45,32.03,32.36,195200,0
2015-07-06,32.04,33.42,31.75,32.85,157400,0
2015-07-07,33,33.19,32.12,33.09,231600,0
2015-07-08,32.77,33.08,32.18,32.42,275000,0
2015-07-09,32.88,33.24,32.4,32.75,241700,0
2015-07-10,33.25,33.98,32.78,33.85,165200,0
2015-07-13,34,34.49,33.36,33.43,322100,0
2015-07-14,33.41,34.09,33.29,33.92,169387,0
2015-07-15,34,34.09,33.26,33.39,288751,0
2015-07-16,33.68,34.07,33.29,33.93,415100,0
2015-07-17,34,34.48,33.56,34.44,277900,0
2015-07-20,34.5,34.5,33.91,34.25,390300,0
2015-07-21,34.14,34.24,33.5,33.7,209800,0
2015-07-22,33.45,34.28,33.45,34.09,262700,0
2015-07-23,34.1,34.41,33.41,33.43,174300,0
2015-07-24,33.3,33.82,32.59,32.81,188100,0
2015-07-27,32.59,33.06,31.94,32.79,171300,0
2015-07-28,33,33.93,32.72,33.6,143700,0
2015-07-29,33.46,33.61,32.12,32.4,181300,0
2015-07-30,32.37,33.05,31.45,32.76,190200,0
2015-07-31,32.82,33.4,32.27,32.83,157000,0
2015-08-03,32.96,33.31,32.3,32.93,101286,0
2015-08-04,33.04,33.17,32.76,33,140100,0
2015-08-05,33.18,33.38,32.68,32.73,132800,0
2015-08-06,34.5,35.49,33.5,34.6,523433,0
2015-08-07,34.49,34.6,32.57,34.43,501700,0
2015-08-10,34.76,35.69,34.69,35.29,484400,0
2015-08-11,34.91,36,34.62,35.63,527293,0
2015-08-12,35.39,35.91,34.45,35.27,266000,0
2015-08-13,35.79,36.2,34.63,34.77,224700,0
2015-08-14,34.63,34.92,33.68,34.16,144900,0
2015-08-17,34.08,34.84,33.9,34.73,371400,0
2015-08-18,34.64,35.11,33.86,33.93,189800,0
2015-08-19,33.77,34.23,33.32,33.85,130100,0
2015-08-20,33.37,33.89,32.74,32.75,195200,0
2015-08-21,32.17,34.07,31.59,33.48,290200,0
2015-08-24,31.69,33.9,31.64,32.65,447800,0
2015-08-25,33.21,33.78,32.49,33.24,455900,0
2015-08-26,33.94,34.19,32.64,34.14,450100,0
2015-08-27,34.48,35.98,33.82,34.28,642800,0
2015-08-28,34.19,34.76,34.02,34.64,199200,0
2015-08-31,34.41,35.46,33.2,33.29,281300,0
2015-09-01,32.8,33.55,32.41,32.67,394400,0
2015-09-02,33.01,33.71,32.72,33.57,450400,0
2015-09-03,33.8,34.17,32.29,32.66,381300,0
2015-09-04,32.25,32.94,32.07,32.49,163700,0
2015-09-08,32.76,33.17,32.62,32.91,302800,0
2015-09-09,33.19,33.41,32.16,32.29,332000,0
2015-09-10,32.23,32.68,31.79,32.19,263424,0
2015-09-11,32,33,31.92,32.58,279900,0
2015-09-14,32.68,32.85,31.9,32.42,159400,0
2015-09-15,32.45,32.75,32.02,32.49,259700,0
2015-09-16,32.46,32.72,31.75,32.01,196200,0
2015-09-17,31.96,33.1,31.84,32.5,264824,0
2015-09-18,32.18,32.65,31.76,32.17,365700,0
2015-09-21,32.32,32.73,31.06,31.3,242700,0
2015-09-22,31.01,31.16,30.02,30.43,372200,0
2015-09-23,30.52,31.46,30.02,31.17,213791,0
2015-09-24,31,31.2,30.38,30.9,181801,0
2015-09-25,31.22,31.22,29.06,29.43,251400,0
2015-09-28,29.24,29.83,27.82,29.48,598502,0
2015-09-29,29.48,30.27,28.35,28.55,409400,0
2015-09-30,28.81,29.41,28.04,28.49,336100,0
2015-10-01,28.45,28.64,27.69,28.25,291000,0
2015-10-02,28.14,29.22,27.92,28.86,220400,0
2015-10-05,29,29.65,28.42,29.08,189113,0
2015-10-06,28.94,29.14,27.75,28.34,314700,0
2015-10-07,28.47,29.77,27.68,29.44,375700,0
2015-10-08,29.46,29.97,28.98,29.72,236200,0
2015-10-09,29.8,31.16,29.57,30.49,245500,0
2015-10-12,30.67,30.99,30.31,30.58,258605,0
2015-10-13,30.37,30.77,29.87,29.92,323900,0
2015-10-14,30.05,30.44,29.44,29.98,202700,0
2015-10-15,29.75,31.31,29.23,31.2,266400,0
2015-10-16,31.29,31.92,30.53,30.96,289900,0
2015-10-19,30.92,32.16,30.62,31.58,242862,0
2015-10-20,31.49,31.85,31.11,31.34,181471,0
2015-10-21,31.59,32.19,30.52,30.67,372200,0
2015-10-22,30.67,30.79,29.77,30.06,484900,0
2015-10-23,30.31,30.41,29.85,30.14,455800,0
2015-10-26,30.07,31.33,29.97,31.27,304700,0
2015-10-27,31.22,32.36,31.06,32.07,406500,0
2015-10-28,31.97,33.02,31.75,32.98,309000,0
2015-10-29,33,33.25,32.27,32.35,408500,0
2015-10-30,32.38,32.62,31.86,32.15,228200,0
2015-11-02,32.18,33.26,32.18,33.2,228661,0
2015-11-03,33.12,33.66,32.63,33.53,306000,0
2015-11-04,33.56,34.01,33.18,34.01,458871,0
2015-11-05,34.15,34.48,33.75,33.78,259100,0
2015-11-06,34.5,34.98,32.54,34.85,744800,0
2015-11-09,34.66,36.19,34.46,35.8,351651,0
2015-11-10,35.59,35.99,35.17,35.78,402500,0
2015-11-11,35.75,36.33,35.27,35.88,545400,0
2015-11-12,35.79,36.46,35.44,36.25,258400,0
2015-11-13,36.12,36.98,35.65,36.55,302800,0
2015-11-16,36.63,36.86,35.67,35.97,416000,0
2015-11-17,36.11,36.9,35.7,36.35,846800,0
2015-11-18,36.44,37.48,36.33,37.01,528200,0
2015-11-19,37.04,37.5,36.77,36.92,450800,0
2015-11-20,37.14,37.5,36.91,37.37,252100,0
2015-11-23,37.5,38.44,37.38,37.74,315300,0
2015-11-24,37.75,38.98,37.74,38.62,273300,0
2015-11-25,38.62,38.83,38.09,38.31,197200,0
2015-11-27,38.33,38.82,38.33,38.62,298800,0
2015-11-30,38.62,38.79,37.63,37.67,329500,0
2015-12-01,37.95,38.22,37.37,37.95,439031,0
2015-12-02,37.92,38.58,37.61,37.71,396924,0
2015-12-03,37.9,38.62,36.26,36.61,432421,0
2015-12-04,36.72,37.9,36.47,37.74,325100,0
2015-12-07,37.74,37.89,36.87,37.05,266800,0
2015-12-08,36.76,37.95,36.42,36.88,266538,0
2015-12-09,36.71,37.41,36.48,36.5,300100,0
2015-12-10,36.49,36.97,36.34,36.68,173800,0
2015-12-11,36.12,36.7,35.82,36,294400,0
2015-12-14,36.13,36.64,35.96,36.28,424417,0
2015-12-15,36.32,38.24,36.31,37.87,422100,0
2015-12-16,38.05,38.86,37.59,38.11,422900,0
2015-12-17,38.25,38.54,37.33,37.53,363300,0
2015-12-18,37.38,38.36,37.33,38.3,1951200,0
2015-12-21,38.2,38.82,37.87,38.37,231200,0
2015-12-22,38.5,38.92,38.02,38.46,188730,0
2015-12-23,38.64,39.12,38.39,38.99,201300,0
2015-12-24,39.02,39.48,38.97,39.33,131643,0
2015-12-28,39.17,39.61,38.841,39.36,152029,0
2015-12-29,39.49,39.87,39.43,39.84,232393,0
2015-12-30,39.85,40.49,39.5401,40.28,276979,0
2015-12-31,40.16,40.41,39.64,40.01,429133,0
2016-01-04,39.21,39.29,38.02,38.09,437730,0
2016-01-05,38.1,38.99,38.01,38.59,392650,0
2016-01-06,38.11,39.22,37.85,38.23,389571,0
2016-01-07,37.55,37.68,35.85,36.4,388810,0
2016-01-08,36.72,36.765,35.15,35.26,389066,0
2016-01-11,36.21,37.12,33.74,34.37,775752,0
2016-01-12,34.86,36.21,34.51,36.16,404719,0
2016-01-13,36.35,36.41,34.03,34.24,414592,0
2016-01-14,34.51,35.3,33.4,34.94,394852,0
2016-01-15,34.435,34.74,33.71,34.63,289003,0
2016-01-19,35.09,35.24,32.29,33,338900,0
2016-01-20,32.65,35.34,32.13,34.86,487052,0
2016-01-21,34.79,36.02,34.2,34.94,804825,0
2016-01-22,35.49,36.31,34.94,36.16,303220,0
2016-01-25,36.06,36.97,35.8,36.06,391017,0
2016-01-26,36.15,36.73,35.06,36.36,385779,0
2016-01-27,36.34,36.51,35.02,35.4,532808,0
2016-01-28,35.7,36.03,34.47,35.13,314988,0
2016-01-29,35.69,36.995,35.45,36.6,846245,0
2016-02-01,36.24,37.05,35.93,36.48,567612,0
2016-02-02,36.13,37.68,36.08,37.39,419612,0
2016-02-03,37.68,38.1,36.52,37.4,510139,0
2016-02-04,37.47,38.34,36.74,36.87,394292,0
2016-02-05,36.86,37.03,35.63,35.78,455407,0
2016-02-08,35.47,35.52,32.67,33.08,684364,0
2016-02-09,32.74,34.1,32.4422,33.63,538638,0
2016-02-10,34.1,35.51,34.1,34.6,441287,0
2016-02-11,34.12,35.6,34.035,35.2,574907,0
2016-02-12,35.73,35.98,34.79,35.88,249071,0
2016-02-16,36.52,37.12,36.01,36.96,308641,0
2016-02-17,37.46,37.9811,37,37.22,378094,0
2016-02-18,37.58,37.58,36.18,36.31,277822,0
2016-02-19,36.49,37.77,35.935,37.69,614078,0
2016-02-22,38.01,38.5,37.6496,38.07,375737,0
2016-02-23,38.02,38.59,37.04,37.07,558467,0
2016-02-24,36.64,37.7,35.89,37.37,309875,0
2016-02-25,37.63,38.273,36.97,37.18,432379,0
2016-02-26,36.31,37.04,35.11,35.94,604979,0
2016-02-29,36.32,36.58,33.76,33.83,673261,0
2016-03-01,34.02,35.13,33.57,35.12,784655,0
2016-03-02,35,35.71,34.85,35.55,333144,0
2016-03-03,35.41,35.69,34.55,34.84,262366,0
2016-03-04,34.86,35.92,34.35,35.41,407440,0
2016-03-07,35.45,36.34,34.79,35.58,266364,0
2016-03-08,35.43,35.68,34.49,34.6,383346,0
2016-03-09,34.72,34.87,33.7,34.38,283146,0
2016-03-10,34.54,35.47,33.99,34.22,306411,0
2016-03-11,34.34,34.57,33.52,34,493507,0
2016-03-14,34,34.43,33.5,33.77,309305,0
2016-03-15,33.33,33.76,32.98,33.04,306066,0
2016-03-16,33.07,33.64,32.51,32.87,256033,0
2016-03-17,32.81,32.92,31.4,31.64,477640,0
2016-03-18,31.87,32.68,31.26,32.18,667307,0
2016-03-21,32.13,32.49,31.89,32.26,540208,0
2016-03-22,32.18,34.59,31.57,34.4,611010,0
2016-03-23,34.38,34.83,33.13,33.15,404535,0
2016-03-24,33.12,33.97,32.5,33.75,293719,0
2016-03-28,33.92,33.98,33.19,33.57,555737,0
2016-03-29,33.74,35.67,33.42,35.52,672959,0
2016-03-30,35.66,36.72,35,35.22,277552,0
2016-03-31,35.37,36.45,35.25,36.35,386916,0
2016-04-01,36.14,36.86,35.04,36.55,574339,0
2016-04-04,36.59,37.63,36.59,37.21,384349,0
2016-04-05,36.93,37.86,36.78,37.58,488716,0
2016-04-06,37.73,39.54,37.62,39.54,932061,0
2016-04-07,39.05,39.425,38.33,38.85,481893,0
2016-04-08,39.22,39.44,38.33,38.95,312798,0
2016-04-11,39.18,39.3885,38.25,38.41,252044,0
2016-04-12,38.42,38.97,38.07,38.7,315859,0
2016-04-13,39.12,39.75,38.73,39.64,405572,0
2016-04-14,39.64,39.64,38.639,38.7,420021,0
2016-04-15,38.88,39.76,38.7,39.6,214487,0
2016-04-18,39.6,40.5,39.6,40.11,389248,0
2016-04-19,40.25,40.47,39.16,39.36,347043,0
2016-04-20,39.43,39.72,38.81,39,279287,0
2016-04-21,39.06,39.46,38.64,39.44,288783,0
2016-04-22,39.43,40.58,39.275,40.58,313035,0
2016-04-25,40.55,40.9,40.37,40.71,397163,0
2016-04-26,40.72,40.96,39.89,40.25,715264,0
2016-04-27,40.07,40.23,39.35,39.64,258866,0
2016-04-28,39.54,40.08,38.81,39.2,266375,0
2016-04-29,39.01,39.55,38.46,38.52,486406,0
2016-05-02,38.55,39.93,38.54,39.77,545716,0
2016-05-03,39.48,39.9898,39.18,39.25,324008,0
2016-05-04,38.94,38.94,37.92,37.95,330333,0
2016-05-05,38,38.17,37.345,37.85,359900,0
2016-05-06,38,38.8,37.2,38.3,914848,0
2016-05-09,38.1,39.75,38.0003,39.07,1108479,0
2016-05-10,39.39,39.72,38.65,39.43,583348,0
2016-05-11,39.59,39.95,38.72,38.77,349080,0
2016-05-12,38.79,39.04,38.1859,38.88,498334,0
2016-05-13,38.86,39.48,38.8,39.47,801913,0
2016-05-16,39.55,41.09,39.435,40.84,785515,0
2016-05-17,40.81,41.61,40.76,41.15,622235,0
2016-05-18,41.15,41.77,41.02,41.77,436242,0
2016-05-19,41.48,41.98,40.85,41.24,262680,0
2016-05-20,41.49,42.26,41,42.07,386362,0
2016-05-23,42.21,42.85,41.85,41.89,661132,0
2016-05-24,42.05,42.54,41.58,42.33,566831,0
2016-05-25,42.63,42.98,42.1101,42.97,429496,0
2016-05-26,42.91,43.5,42.41,43.15,385916,0
2016-05-27,43.13,43.7,42.8116,43.7,304015,0
2016-05-31,43.8,44.02,43.53,43.88,462564,0
2016-06-01,43.79,43.94,43.29,43.49,336421,0
2016-06-02,43.4,43.76,43.26,43.64,322110,0
2016-06-03,43.56,43.84,42.84,43.71,355107,0
2016-06-06,43.58,44.32,43.0549,44.22,275833,0
2016-06-07,44.2,44.38,43.56,43.85,421236,0
2016-06-08,43.74,44.23,42.73,43.95,303162,0
2016-06-09,43.81,44.1191,43.42,43.49,293282,0
2016-06-10,43.24,43.24,42.09,42.3,534269,0
2016-06-13,42,42.27,40.91,41.27,685098,0
2016-06-14,41.33,42.04,41.25,41.8,462489,0
2016-06-15,41.92,41.94,40.86,41.16,436468,0
2016-06-16,40.94,41.22,40.3801,41.08,493727,0
2016-06-17,41.25,41.42,38.86,38.97,657454,0
2016-06-20,39.38,40.055,39.215,39.32,346643,0
2016-06-21,39.51,39.78,39.03,39.32,419033,0
2016-06-22,38.94,39.21,29.2,31.33,9587562,0
2016-06-23,31.39,32.13,29.895,30.65,2693669,0
2016-06-24,29.19,29.98,29.19,29.34,1925340,0
2016-06-27,29.8,29.8,27.2008,27.24,1632547,0
2016-06-28,27.52,28.34,27.01,28.32,1408494,0
2016-06-29,28.73,28.79,27.92,28.17,715886,0
2016-06-30,28.22,28.7,27.96,28.12,820243,0
2016-07-01,28.14,28.79,28.02,28.71,662536,0
2016-07-05,28.78,28.98,28.3,28.78,538901,0
2016-07-06,28.74,29.51,28.67,29.3,418579,0
2016-07-07,29.36,29.85,29.15,29.58,387000,0
2016-07-08,29.58,30.15,29.54,30.04,565654,0
2016-07-11,30.25,30.6,29.81,30.47,698944,0
2016-07-12,30.76,31.79,30.76,31.51,751649,0
2016-07-13,31.53,32.1,30.71,30.74,562533,0
2016-07-14,30.94,31.26,30.32,30.79,534381,0
2016-07-15,31.18,31.78,30.36,31.18,984642,0
2016-07-18,31.12,31.5,30.87,31.27,428303,0
2016-07-19,31.14,31.45,29.89,30.3,658827,0
2016-07-20,30.29,32,30.21,31.8,507393,0
2016-07-21,31.78,32.435,31.78,32.3,630236,0
2016-07-22,32.26,32.93,31.83,32.34,501758,0
2016-07-25,31.99,33.44,31.81,33.24,629545,0
2016-07-26,33.03,33.82,32.78,33.44,435506,0
2016-07-27,33.53,33.9999,33.24,33.78,272603,0
2016-07-28,33.68,34.1,32.835,32.85,448698,0
2016-07-29,32.92,33.67,32.0259,33.39,944463,0
2016-08-01,31.92,31.92,30.28,30.97,740074,0
2016-08-02,31.04,31.2,30.41,30.47,787457,0
2016-08-03,30.29,30.92,29.85,30.42,556261,0
2016-08-04,30.62,30.98,30.02,30.69,614549,0
2016-08-05,29.52,30.89,27.89,29.78,1283543,0
2016-08-08,29.71,29.86,29.29,29.77,715717,0
2016-08-09,29.61,29.75,29.28,29.63,337648,0
2016-08-10,29.55,29.56,27.43,27.44,609108,0
2016-08-11,27.36,28.29,27.35,27.6,496635,0
2016-08-12,27.43,27.43,26.76,26.87,850255,0
2016-08-15,27.02,27.66,26.97,27.42,522321,0
2016-08-16,27.78,28.17,26.56,26.56,654580,0
2016-08-17,26.58,26.91,26.5301,26.9,1008511,0
2016-08-18,26.87,27.93,26.79,27.92,459980,0
2016-08-19,27.89,28.07,27.54,28.01,468435,0
2016-08-22,28.01,28.19,27.54,27.77,352699,0
2016-08-23,27.78,27.87,27.52,27.63,228809,0
2016-08-24,27.44,28.23,27,27.06,453734,0
2016-08-25,27,27.64,26.79,27.25,361367,0
2016-08-26,27.6,28.24,27.32,27.59,515422,0
2016-08-29,27.51,27.74,27.215,27.46,410834,0
2016-08-30,27.46,27.64,26.97,27.06,530195,0
2016-08-31,26.9,26.9,26.14,26.65,368418,0
2016-09-01,26.69,26.88,26.23,26.41,269461,0
2016-09-02,26.43,26.92,26.1186,26.9,385551,0
2016-09-06,26.96,27.67,26.81,27.35,335318,0
2016-09-07,27.33,27.93,27.33,27.69,302636,0
2016-09-08,27.76,27.94,27.39,27.86,287981,0
2016-09-09,27.63,27.842,26.7,26.71,435026,0
2016-09-12,26.64,27.55,26.49,27.55,331797,0
2016-09-13,27.3,27.39,26.41,26.81,240705,0
2016-09-14,26.83,27.39,26.69,26.95,483598,0
2016-09-15,27.02,27.51,26.7,27.45,265621,0
2016-09-16,27.39,27.69,26.96,27.49,1097818,0
2016-09-19,27.41,27.59,26.81,26.99,383473,0
2016-09-20,27.23,28.22,26.88,28,555035,0
2016-09-21,28.2,28.72,27.98,28.59,838605,0
2016-09-22,28.7,28.87,28.46,28.74,374436,0
2016-09-23,28.7,28.86,28.19,28.36,319535,0
2016-09-26,28.21,28.24,27.81,28.1,237316,0
2016-09-27,28.01,28.5,27.98,28.5,238014,0
2016-09-28,28.58,29.17,28.31,29.16,582017,0
2016-09-29,29.04,29.14,27.37,27.76,573274,0
2016-09-30,29.93,31.8,29.39,31.53,1400402,0
2016-10-03,31.54,31.72,30.55,31.62,724595,0
2016-10-04,31.79,31.99,31.1,31.55,592460,0
2016-10-05,31.59,32.8,31.37,32.23,605943,0
2016-10-06,31.86,32.07,31,31.9,440273,0
2016-10-07,31.84,31.84,30.62,31.19,702667,0
2016-10-10,31.47,32.32,31.42,32.08,280971,0
2016-10-11,31.95,32.26,31.76,31.85,618394,0
2016-10-12,31.75,31.84,30.99,31,330250,0
2016-10-13,30.6,31.06,30.16,30.19,462764,0
2016-10-14,30.39,30.8,29.21,29.24,542272,0
2016-10-17,29.28,29.34,28.19,28.64,466183,0
2016-10-18,29.14,29.37,28.68,28.7,311595,0
2016-10-19,28.77,28.85,28.11,28.51,521036,0
2016-10-20,28.35,28.54,28.18,28.39,271504,0
2016-10-21,28.27,28.34,27.8,28.14,372698,0
2016-10-24,28.18,28.68,28.05,28.29,199667,0
2016-10-25,28.33,28.45,27.66,27.85,211572,0
2016-10-26,27.64,28.07,27.5,27.77,198792,0
2016-10-27,28.02,28.26,27.38,27.47,167434,0
2016-10-28,27.26,27.38,26.69,26.9,277793,0
2016-10-31,26.92,27,26.3275,26.72,318610,0
2016-11-01,26.74,27.21,26.38,27.13,336147,0
2016-11-02,26.91,27.16,25.38,25.43,503311,0
2016-11-03,25.48,25.69,24.47,24.6,552649,0
2016-11-04,24.74,26.22,24.7,25.32,589284,0
2016-11-07,25.66,26.36,25.38,26.36,503220,0
2016-11-08,27.42,28.7,26.5,27.8,686188,0
2016-11-09,27.76,29.24,27.15,28.9,704988,0
2016-11-10,29.09,30.7,28.89,30.6,633507,0
2016-11-11,30.26,31.2,30.03,30.9,540897,0
2016-11-14,30.91,31.98,30.55,31.4,528036,0
2016-11-15,31.42,31.42,30.01,30.4,362683,0
2016-11-16,30.2,30.87,29.4,29.47,307713,0
2016-11-17,29.46,29.915,29.22,29.86,338227,0
2016-11-18,29.85,29.89,28.87,29.42,509614,0
2016-11-21,29.46,29.805,29.22,29.43,268832,0
2016-11-22,29.42,29.62,28.51,28.81,396684,0
2016-11-23,28.11,29.57,27.74,29.54,374529,0
2016-11-25,29.62,30.14,29.01,30.14,233768,0
2016-11-28,29.93,29.93,28.22,28.31,387993,0
2016-11-29,28.09,28.7731,28.01,28.3,472888,0
2016-11-30,28.6,28.805,26.76,26.76,540991,0
2016-12-01,27.05,27.16,26.05,26.29,663973,0
2016-12-02,26.29,26.795,25.96,26.27,282484,0
2016-12-05,26.65,27.68,26.53,27.5,435249,0
2016-12-06,27.5,27.81,26.63,27.77,571961,0
2016-12-07,27.41,27.535,26.27,26.52,575316,0
2016-12-08,26.46,27.24,26.16,27.22,356082,0
2016-12-09,29.71,33.94,29.64,32.37,2085237,0
2016-12-12,32.2,33.74,31.591,33.47,963758,0
2016-12-13,33.57,34.5,33.25,34.21,659037,0
2016-12-14,33.97,35.5,33.68,34.57,835183,0
2016-12-15,34.78,35.83,34.39,35.83,552438,0
2016-12-16,35.78,36.64,35.32,35.88,1879510,0
2016-12-19,35.95,36.22,33.9537,34.12,569219,0
2016-12-20,34.5,35.21,34.4364,35.07,567898,0
2016-12-21,35.18,35.48,34.13,34.15,429722,0
2016-12-22,34.36,34.365,33.13,33.5,306893,0
2016-12-23,33.24,33.77,32.85,33.59,380444,0
2016-12-27,33.36,33.9,32.51,32.54,308605,0
2016-12-28,32.62,32.92,32.1201,32.69,245557,0
2016-12-29,32.72,33.45,32.391,33.24,254017,0
2016-12-30,33.21,33.3899,32.64,32.84,262882,0
2017-01-03,33.46,33.7,32.32,33.23,445246,0
2017-01-04,33.42,34.11,32.98,33.88,348017,0
2017-01-05,34.07,34.995,33.25,33.31,435195,0
2017-01-06,33.56,34.84,33.5,34.66,790721,0
2017-01-09,35,35,30.8,32.04,920820,0
2017-01-10,32.26,32.26,30.86,31.09,634576,0
2017-01-11,31.01,31.27,29.33,30.4,546052,0
2017-01-12,30.09,30.51,29.9,30.19,267407,0
2017-01-13,30.55,31.02,30.35,30.66,251133,0
2017-01-17,30.68,30.68,29.44,30,577222,0
2017-01-18,30.23,30.55,29.65,29.92,526940,0
2017-01-19,30.03,30.39,29.32,29.34,397114,0
2017-01-20,29.32,29.52,28.91,29.44,606982,0
2017-01-23,29.15,30.265,29.15,29.9,367736,0
2017-01-24,30.11,30.11,29.3,29.97,371939,0
2017-01-25,29.94,30.86,29.94,30.24,422544,0
2017-01-26,30.2,30.63,29.76,30.37,273546,0
2017-01-27,30.44,30.525,29.7,30.15,263205,0
2017-01-30,30.26,30.42,29.66,29.72,331657,0
2017-01-31,29.52,30.46,28.971,30.27,330989,0
2017-02-01,30.39,31.13,30.04,30.21,364404,0
2017-02-02,30.03,30.85,29.5,30.35,582662,0
2017-02-03,30.71,30.76,30.2,30.29,227828,0
2017-02-06,30.34,31.12,30.28,30.41,233927,0
2017-02-07,30.6,30.6,29.32,29.35,329358,0
2017-02-08,29.26,29.845,28.81,29.76,286571,0
2017-02-09,29.71,30.61,29.71,30.14,655570,0
2017-02-10,30.24,30.325,29.67,29.71,311475,0
2017-02-13,30.02,30.47,29.44,29.9,335575,0
2017-02-14,29.87,30.25,29.47,30.2,287019,0
2017-02-15,30.19,30.99,30.06,30.94,235553,0
2017-02-16,31.05,31.1576,30.165,30.93,217140,0
2017-02-17,30.77,30.81,29.6501,30.39,248407,0
2017-02-21,30.23,30.6265,29.555,29.98,220313,0
2017-02-22,29.85,30.41,29.75,29.92,197762,0
2017-02-23,30.18,30.26,29.35,29.78,298011,0
2017-02-24,31.11,31.11,29.08,29.95,438185,0
2017-02-27,29.68,30.79,29.21,30.63,407221,0
2017-02-28,30.52,32.565,30.07,31.38,902968,0
2017-03-01,31.5,32.19,30.66,31.73,446857,0
2017-03-02,31.65,32.37,30.94,31.56,258932,0
2017-03-03,31.6,31.7,31.08,31.43,199317,0
2017-03-06,31.4,31.745,30.92,31.63,228358,0
2017-03-07,31.21,31.595,30.6,30.74,434781,0
2017-03-08,30.63,31.56,30.4492,30.98,170804,0
2017-03-09,30.96,31.46,30.72,31.05,150967,0
2017-03-10,31.24,31.43,30.7,31.05,153928,0
2017-03-13,30.98,31.16,30.291,30.89,271836,0
2017-03-14,30.77,30.77,30.1,30.33,201637,0
2017-03-15,30.26,30.71,30.07,30.56,227846,0
2017-03-16,30.5,30.91,30.19,30.89,318374,0
2017-03-17,31,31,30.02,30.47,636192,0
2017-03-20,30.48,30.758,30.04,30.37,423091,0
2017-03-21,30.43,30.58,28.8,28.89,376167,0
2017-03-22,28.91,29.47,28.9,29.37,326183,0
2017-03-23,29.27,29.27,28.19,28.36,360243,0
2017-03-24,28.47,29.06,28.06,28.82,386383,0
2017-03-27,28.5,29.26,28.27,29.1,325100,0
2017-03-28,29.11,29.45,28.67,28.84,319236,0
2017-03-29,28.84,29.4125,28.61,29.38,250174,0
2017-03-30,29.43,29.43,28.39,28.87,244269,0
2017-03-31,28.99,29.07,28.68,29.04,262750,0
2017-04-03,29.1,29.22,28.26,28.31,303669,0
2017-04-04,28.4,28.73,28.25,28.43,355317,0
2017-04-05,28.51,28.88,28.19,28.3,378331,0
2017-04-06,28.39,28.54,27.94,28.54,310742,0
2017-04-07,28.5,28.7,28.065,28.5,453034,0
2017-04-10,28.62,29.47,28.535,28.73,253553,0
2017-04-11,28.69,28.8,28.04,28.64,323721,0
2017-04-12,28.82,29.12,28.49,28.79,340473,0
2017-04-13,28.75,29.17,28.67,29.16,268735,0
2017-04-17,29.26,29.3,28.23,28.41,340739,0
2017-04-18,28.38,28.76,28.11,28.48,291028,0
2017-04-19,28.6,29.08,28.28,28.74,271116,0
2017-04-20,28.76,29.22,28.645,29.1,207345,0
2017-04-21,29,29.19,28.52,28.57,206243,0
2017-04-24,28.87,29.15,28.74,28.99,185051,0
2017-04-25,29.16,29.93,29.02,29.84,298041,0
2017-04-26,29.83,30.55,29.83,30.36,413958,0
2017-04-27,30.31,30.61,30.06,30.31,171401,0
2017-04-28,30.36,30.38,29.815,29.91,513645,0
2017-05-01,29.9,30.71,29.68,30.63,282173,0
2017-05-02,30.71,30.71,29.95,30.35,254511,0
2017-05-03,30.3,30.86,29.8472,30.57,244407,0
2017-05-04,30.55,31.39,30.42,30.76,369871,0
2017-05-05,29.96,30.35,28.85,29.51,447158,0
2017-05-08,29.41,30.12,29.41,29.88,279900,0
2017-05-09,30.07,31.65,30,31.54,625444,0
2017-05-10,31.54,31.74,31,31.02,320977,0
2017-05-11,31,31.5,30.79,31.14,200287,0
2017-05-12,31.01,31.53,30.73,31.43,172825,0
2017-05-15,31.47,31.93,31.41,31.53,235956,0
2017-05-16,31.6,31.6,31.04,31.18,234238,0
2017-05-17,30.89,31.04,30.02,30.1,218888,0
2017-05-18,29.97,30.99,29.89,30.44,333752,0
2017-05-19,30.42,30.64,29.68,29.74,250302,0
2017-05-22,29.62,29.9,29.31,29.52,345440,0
2017-05-23,29.64,30.025,29.15,29.75,275915,0
2017-05-24,29.8,30.46,29.69,30.27,231315,0
2017-05-25,30.46,30.46,29.83,30.2,156796,0
2017-05-26,30.55,32.64,30.55,32.11,613498,0
2017-05-30,32,32.85,31.85,32.4,424773,0
2017-05-31,32.48,32.88,31.86,31.93,1209445,0
2017-06-01,31.99,32.5,31.73,31.96,387526,0
2017-06-02,32.05,32.55,31.86,32.29,300614,0
2017-06-05,32.22,32.38,31.45,31.83,162858,0
2017-06-06,31.65,32.06,31.35,31.77,368430,0
2017-06-07,31.93,31.93,31.27,31.35,200547,0
2017-06-08,31.3,31.93,31.01,31.76,194196,0
2017-06-09,31.69,32.34,31.41,31.91,301222,0
2017-06-12,31.81,32.3,31.77,32.12,231756,0
2017-06-13,32.2,32.69,32.1,32.57,206984,0
2017-06-14,32.49,32.7,31.95,32.12,273866,0
2017-06-15,31.85,32.52,31.31,31.49,182993,0
2017-06-16,31.26,31.64,31.06,31.45,767327,0
2017-06-19,31.49,32.48,31.49,32.08,271355,0
2017-06-20,32.13,32.73,31.38,32.3,209393,0
2017-06-21,32.48,33.59,32.35,33.58,226721,0
2017-06-22,33.49,34.23,33.49,33.94,231698,0
2017-06-23,33.93,34.75,33.37,34.65,847423,0
2017-06-26,34.86,34.9,34.2223,34.41,221793,0
2017-06-27,34.4,34.42,33.11,33.2,220557,0
2017-06-28,33.47,34.44,33.175,34.37,273379,0
2017-06-29,34.37,34.45,32.92,33.59,276459,0
2017-06-30,33.49,34.22,33.24,33.91,276837,0
2017-07-03,34.01,34.32,33.746,34.24,68634,0
2017-07-05,34.19,34.26,33.6,33.93,177130,0
2017-07-06,33.8,33.92,33.29,33.67,127852,0
2017-07-07,33.85,34.06,33.66,33.99,103061,0
2017-07-10,33.91,34.02,33.37,33.85,137346,0
2017-07-11,33.87,34.54,33.85,34.21,281481,0
2017-07-12,34.38,34.505,33.91,34.36,133691,0
2017-07-13,34.47,34.74,33.8,34.41,285087,0
2017-07-14,34.41,34.9,34.19,34.5,262830,0
2017-07-17,34.47,34.86,33.9,34.1,169539,0
2017-07-18,34.09,34.3099,33.81,34.03,104768,0
2017-07-19,34.29,34.98,34.14,34.89,234610,0
2017-07-20,35,36.05,34.34,36.04,516817,0
2017-07-21,36.29,36.32,35.75,35.91,271376,0
2017-07-24,35.89,36.4,35.52,35.94,269589,0
2017-07-25,36.18,36.48,35.76,35.82,293555,0
2017-07-26,35.95,36.13,35.61,36.05,194389,0
2017-07-27,36.14,36.59,35.45,36.05,321305,0
2017-07-28,36.05,36.74,36.05,36.41,202269,0
2017-07-31,36.48,36.81,36.2,36.37,219497,0
2017-08-01,36.58,36.58,35.61,35.87,342452,0
2017-08-02,35.92,36.37,35.17,35.57,214655,0
2017-08-03,35.45,35.7,35.12,35.22,326290,0
2017-08-04,34.25,35.41,33.26,35.18,1346387,0
2017-08-07,35.15,36.95,35.15,36.09,445351,0
2017-08-08,36,36.68,34.94,35.16,286746,0
2017-08-09,35.07,35.6,34.59,35.23,351367,0
2017-08-10,35.08,35.08,33.97,34.14,299596,0
2017-08-11,33.15,34.82,32.48,34.51,222401,0
2017-08-14,34.85,35.14,34.76,34.97,167266,0
2017-08-15,34.97,36.27,34.87,36.1,282151,0
2017-08-16,36.11,36.805,35.85,36.21,252441,0
2017-08-17,36.12,36.62,35.4,35.49,210426,0
2017-08-18,35.12,35.59,34.68,34.82,201709,0
2017-08-21,34.8,35.1,34.56,34.89,229428,0
2017-08-22,35.14,35.94,35,35.86,1028968,0
2017-08-23,35.64,36.11,35.44,35.55,112427,0
2017-08-24,35.77,36.17,35.54,36.09,246932,0
2017-08-25,35.96,36.21,35.64,35.81,178722,0
2017-08-28,36.03,36.67,35.9,36.18,225204,0
2017-08-29,35.85,36.34,35.78,36.08,288999,0
2017-08-30,35.96,36.58,35.77,36.1,371004,0
2017-08-31,36.27,37.5,36.27,37.33,268095,0
2017-09-01,37.32,37.32,36.77,37.05,179728,0
2017-09-05,36.9,37.5,36.36,36.39,285212,0
2017-09-06,36.77,37.19,35.64,36.47,217239,0
2017-09-07,36.52,37.71,36.15,37.58,321336,0
2017-09-08,37.54,37.98,36.85,37.64,207981,0
2017-09-11,38,38,37.29,37.64,168376,0
2017-09-12,37.54,38.5,37.355,38.48,327204,0
2017-09-13,38.39,38.4,37.9,38.15,454917,0
2017-09-14,38.09,38.74,37.9,38.11,204288,0
2017-09-15,38.2,38.41,37.85,38.06,385441,0
2017-09-18,38.31,38.52,37.7814,37.87,156851,0
2017-09-19,37.82,37.93,37.4,37.48,289493,0
2017-09-20,37.24,37.93,37.21,37.62,386535,0
2017-09-21,37.7,37.71,37,37.67,179029,0
2017-09-22,37.65,38.47,37.58,38.34,150067,0
2017-09-25,38.6,38.72,38.245,38.55,198362,0
2017-09-26,38.76,38.9,38.33,38.77,212287,0
2017-09-27,38.9,40,38.82,39.97,403889,0
2017-09-28,39.94,40.05,39.54,39.87,260839,0
2017-09-29,39.92,40.6,39.79,40.45,328367,0
2017-10-02,40.47,41.34,40.29,41.31,291403,0
2017-10-03,41.35,41.46,40.535,40.95,356908,0
2017-10-04,40.99,41.15,40.48,40.56,250633,0
2017-10-05,40.66,40.97,40.25,40.48,329058,0
2017-10-06,40.43,40.69,40.35,40.5,149697,0
2017-10-09,40.5,40.74,40.17,40.31,285963,0
2017-10-10,40.5,40.58,40,40.32,266981,0
2017-10-11,40.29,40.67,39.94,40.48,358337,0
2017-10-12,40.47,40.47,39.69,39.88,260557,0
2017-10-13,40.03,40.41,39.77,40.31,217784,0
2017-10-16,40.52,41.13,40.1601,40.57,230374,0
2017-10-17,40.5,40.765,39.99,40.08,171572,0
2017-10-18,40.23,40.48,40.05,40.26,172743,0
2017-10-19,39.85,40.4419,39.541,40.3,205386,0
2017-10-20,40.62,40.95,40.34,40.58,319783,0
2017-10-23,40.59,40.605,40,40.05,250741,0
2017-10-24,40.01,40.495,39.79,40.08,248746,0
2017-10-25,40.06,40.595,39.81,40.09,186721,0
2017-10-26,39.95,40.41,39.84,39.98,164401,0
2017-10-27,40.05,40.67,39.86,40.6,240853,0
2017-10-30,40.9,41.2,40.59,41.01,205283,0
2017-10-31,40.98,41.25,40.39,40.99,319991,0
2017-11-01,41.3,41.32,39.97,40.2,231103,0
2017-11-02,40.36,40.77,39.79,40.05,374295,0
2017-11-03,42.05,44.86,41.87,43.03,1632842,0
2017-11-06,43.49,43.94,42.8,43.26,598105,0
2017-11-07,43.28,43.28,38.13,38.74,617831,0
2017-11-08,38.79,41.49,38.79,40.96,512889,0
2017-11-09,40.8,40.8,39.65,40.57,331393,0
2017-11-10,40.3,40.97,39.8,40.86,247001,0
