Date,Open,High,Low,Close,Volume,OpenInt
2006-10-12,14,14,14,14,0,0
2006-10-13,25,25.91,21.13,22.9,5734459,0
2006-10-16,23.16,23.51,21.91,22.35,732662,0
2006-10-17,22.35,23,21.52,22.5,241829,0
2006-10-18,22.5,23.89,21.7,23,456586,0
2006-10-19,23.78,23.78,22.25,22.25,134807,0
2006-10-20,22.5,22.84,22.25,22.67,97727,0
2006-10-23,22.91,22.91,21.97,22,293900,0
2006-10-24,22,22.25,21.75,22.1,132622,0
2006-10-25,22,22.79,21.78,22.35,248995,0
2006-10-26,22.25,23.5,21.7,23.5,202978,0
2006-10-27,23.69,23.69,22.76,23.01,138951,0
2006-10-30,22.84,22.98,22.3,22.45,65324,0
2006-10-31,23,23,21.99,22.12,72156,0
2006-11-01,22.02,22.74,22,22.24,117081,0
2006-11-02,22.06,23.5,21.88,23.12,191778,0
2006-11-03,23.3,24,23,23.54,114934,0
2006-11-06,23.6,23.7,23.02,23.55,27831,0
2006-11-07,23.09,23.6,23,23.4,115256,0
2006-11-08,23.07,23.11,22.39,22.5,173841,0
2006-11-09,22.58,22.7,22.5,22.51,121981,0
2006-11-10,24,25.06,22.89,23.29,335982,0
2006-11-13,23.28,23.72,23.25,23.5,94755,0
2006-11-14,23.65,26.29,23.27,25.9,474181,0
2006-11-15,25.9,27.22,25,27.1,339451,0
2006-11-16,27.17,28.88,25.91,26.89,338654,0
2006-11-17,26.94,26.94,25.94,26.25,126106,0
2006-11-20,24.5,25.14,24,24.63,343868,0
2006-11-21,24.39,24.85,22.5,22.73,307740,0
2006-11-22,21.59,23.31,21.4,22.16,487115,0
2006-11-24,22.15,22.6,21.71,22.4,54162,0
2006-11-27,22.07,22.34,21.77,22.24,83849,0
2006-11-28,22.02,22.34,21.81,22.25,68325,0
2006-11-29,22.31,23.1,22.06,22.73,133476,0
2006-11-30,22.57,22.95,22.35,22.41,50091,0
2006-12-01,22.28,22.55,21.47,21.65,106658,0
2006-12-04,21.5,22.07,19.77,20.4,408982,0
2006-12-05,20.03,20.64,20.03,20.38,155582,0
2006-12-06,20.27,21.51,20.27,20.9,124170,0
2006-12-07,20.8,21.28,20.8,21.08,42369,0
2006-12-08,21.13,21.49,21,21.07,14239,0
2006-12-11,21.18,21.52,20.99,21.28,22182,0
2006-12-12,21.26,21.26,20.72,21.01,181809,0
2006-12-13,20.95,21.25,20.78,20.87,47942,0
2006-12-14,20.8,22.68,20.8,22.16,86987,0
2006-12-15,22.15,22.8,20.72,21.23,385110,0
2006-12-18,21.33,22.1,20.87,21.37,94575,0
2006-12-19,21.26,22.02,21.16,21.25,88831,0
2006-12-20,21.37,21.59,21.28,21.57,42171,0
2006-12-21,21.49,21.55,20.8,20.9,52892,0
2006-12-22,20.98,21.33,20.6,20.7,47729,0
2006-12-26,20.7,20.7,20.05,20.08,66279,0
2006-12-27,20.02,20.77,20.02,20.56,64003,0
2006-12-28,20.63,20.88,20.43,20.6,45858,0
2006-12-29,20.52,20.52,20.09,20.11,85878,0
2007-01-03,20.25,20.34,20.1,20.2,50838,0
2007-01-04,20.15,21.55,20.04,21.5,55120,0
2007-01-05,21.39,21.87,20.72,20.8,66347,0
2007-01-08,20.85,21.33,20.5,20.9,62688,0
2007-01-09,20.7,20.98,20.6,20.94,76887,0
2007-01-10,20.99,21.8,20.75,21.66,97517,0
2007-01-11,21.74,21.9,21.47,21.88,51411,0
2007-01-12,21.8,22.14,21.44,21.8,88986,0
2007-01-16,21.91,22.5,21.68,22.48,90363,0
2007-01-17,22.36,22.55,21.98,22.14,44548,0
2007-01-18,22.08,22.31,21.8,22.19,61378,0
2007-01-19,22.22,22.45,22.12,22.18,31383,0
2007-01-22,22.25,23.72,22.1,23.62,125489,0
2007-01-23,23.62,24.32,23.62,24.05,109095,0
2007-01-24,23.97,24.2,23.46,23.6,67749,0
2007-01-25,23.64,23.9,22.89,22.94,75196,0
2007-01-26,23.05,23.3,22.65,22.75,46957,0
2007-01-29,22.64,23.14,22.57,22.75,66604,0
2007-01-30,22.78,22.93,22.29,22.4,25592,0
2007-01-31,22.3,22.51,22,22.04,37227,0
2007-02-01,22.08,22.15,21.31,21.69,74138,0
2007-02-02,21.79,21.99,21.5,21.84,29096,0
2007-02-05,21.84,21.9,21.61,21.62,28239,0
2007-02-06,21.73,21.89,21.65,21.72,22195,0
2007-02-07,21.76,22.02,21.5,21.74,195822,0
2007-02-08,21.85,21.85,21.54,21.68,76494,0
2007-02-09,21.73,21.84,21.08,21.22,46027,0
2007-02-12,21.08,21.08,20.36,20.88,50801,0
2007-02-13,20.97,21.1,20.65,20.93,267015,0
2007-02-14,20.91,22.53,20.9,22.16,126120,0
2007-02-15,22.27,23.24,22.03,23.05,193162,0
2007-02-16,23.91,24.59,23.43,24.01,353920,0
2007-02-20,23.9,24.15,23.65,24,102479,0
2007-02-21,24.01,24.51,23.87,24.5,38438,0
2007-02-22,24.57,25.16,24.5,24.73,161131,0
2007-02-23,24.81,25.27,24.81,25.07,72671,0
2007-02-26,25.19,25.47,24.76,25.25,46805,0
2007-02-27,24.95,25.34,24.38,24.74,71608,0
2007-02-28,24.7,25.13,24.25,25.02,94097,0
2007-03-01,24.85,25.19,24.7,25.07,79798,0
2007-03-02,24.92,25.12,24.91,25.01,52296,0
2007-03-05,24.96,24.96,22.08,23.5,238726,0
2007-03-06,23.76,24.25,22.25,23.37,142282,0
2007-03-07,23.27,23.49,23,23.16,62570,0
2007-03-08,23.32,23.49,23.12,23.22,54115,0
2007-03-09,23.2,23.8,23.19,23.67,56798,0
2007-03-12,23.57,23.95,23.45,23.93,63334,0
2007-03-13,23.73,23.81,23.26,23.27,58799,0
2007-03-14,23.22,23.5,22.61,22.82,60359,0
2007-03-15,22.67,22.95,22.63,22.93,62518,0
2007-03-16,22.92,23.27,22.83,23.27,106127,0
2007-03-19,23.37,23.75,23,23.71,47115,0
2007-03-20,23.74,25.75,23.64,25.08,109887,0
2007-03-21,25.3,26.48,24.75,25.3,357759,0
2007-03-22,25.42,25.6,24.52,24.83,110914,0
2007-03-23,24.94,25.9,24.72,25.61,58147,0
2007-03-26,25.55,25.81,24.89,25.27,115958,0
2007-03-27,25.14,25.23,24.25,24.61,82153,0
2007-03-28,24.47,24.59,23.85,23.99,198549,0
2007-03-29,24.14,24.5,23.5,23.83,141469,0
2007-03-30,23.75,23.91,23.45,23.55,107981,0
2007-04-02,23.55,23.59,23.17,23.26,121262,0
2007-04-03,23.25,23.81,23.24,23.66,205776,0
2007-04-04,23.74,24.18,23.57,23.86,94095,0
2007-04-05,23.77,24.1,23.52,23.67,85433,0
2007-04-09,24,24,23.42,23.55,125411,0
2007-04-10,23.43,23.6,22.97,22.97,163838,0
2007-04-11,22,22.25,21.27,22,1364720,0
2007-04-12,22.06,22.06,21.69,21.86,263044,0
2007-04-13,21.91,21.93,21.27,21.5,124444,0
2007-04-16,21.5,22.5,20.84,22.19,461013,0
2007-04-17,22.1,22.36,21.47,22.12,519877,0
2007-04-18,21.94,22.08,21.7,21.74,208596,0
2007-04-19,21.58,21.96,21.58,21.68,150840,0
2007-04-20,21.99,22.02,21.62,22,81517,0
2007-04-23,21.89,22.01,21.75,22,67358,0
2007-04-24,21.93,22,21.72,21.92,110056,0
2007-04-25,22.04,22.04,21.66,21.88,123621,0
2007-04-26,21.88,21.9,21.08,21.51,502231,0
2007-04-27,21.38,22.06,21.11,21.12,82745,0
2007-04-30,21.09,23,21.07,22.08,462652,0
2007-05-01,22.08,22.57,21.36,21.94,130486,0
2007-05-02,22,22.89,21.63,22.69,235746,0
2007-05-03,22.57,23.02,22.41,22.65,472947,0
2007-05-04,22.26,22.49,21.62,22,674252,0
2007-05-07,22,22,20.4,20.51,273705,0
2007-05-08,20.25,20.66,18.95,20.53,461230,0
2007-05-09,20.38,20.38,19.82,20.02,91122,0
2007-05-10,19.99,20.14,19.86,19.91,97968,0
2007-05-11,19.87,20.15,19.5,20.15,101419,0
2007-05-14,20.09,20.09,19.51,19.61,74139,0
2007-05-15,19.55,19.55,18.95,19.05,119866,0
2007-05-16,19,19.04,18.05,18.5,209510,0
2007-05-17,18.41,18.42,18.08,18.17,116239,0
2007-05-18,18.2,18.28,18.03,18.15,119828,0
2007-05-21,19,19.46,18.61,19.08,279714,0
2007-05-22,19.1,19.29,19,19.13,187257,0
2007-05-23,19.15,19.26,18.96,19.2,143493,0
2007-05-24,19.15,20,19.04,19.65,209348,0
2007-05-25,19.69,20.5,19.69,20.35,446396,0
2007-05-29,20.25,20.51,20.13,20.43,231704,0
2007-05-30,20.27,20.31,19.81,20.29,132046,0
2007-05-31,20.29,20.33,19.68,19.9,216707,0
2007-06-01,19.85,19.97,19.75,19.95,57010,0
2007-06-04,19.78,19.85,19.05,19.54,139087,0
2007-06-05,19.43,19.81,19.34,19.5,136033,0
2007-06-06,19.5,19.51,19.1,19.25,167373,0
2007-06-07,19.12,19.12,17.76,17.98,174486,0
2007-06-08,17.98,18.2,17.71,17.89,137853,0
2007-06-11,17.79,18,17.74,17.99,112364,0
2007-06-12,17.86,18.01,17.67,17.99,141854,0
2007-06-13,18,18.3,17.81,18.28,72569,0
2007-06-14,18,18.09,17.7,18.09,161959,0
2007-06-15,18.15,19.08,17.97,19.01,208382,0
2007-06-18,19.08,19.08,18.36,18.36,69061,0
2007-06-19,18.4,19.32,18.07,18.38,185406,0
2007-06-20,18.36,18.4,17.99,18,230518,0
2007-06-21,18,18.39,17.96,18.02,140460,0
2007-06-22,18.03,18.31,17.98,18,959470,0
2007-06-25,18.02,19.47,18.02,19.17,253026,0
2007-06-26,19.02,19.47,18.55,19,221858,0
2007-06-27,18.94,19.43,18.53,19.35,119801,0
2007-06-28,19.28,19.64,18.91,19.29,93798,0
2007-06-29,19.4,19.69,18.94,19.09,66603,0
2007-07-02,19.22,19.63,19.22,19.39,141792,0
2007-07-03,19.48,19.6,18.98,19.02,45243,0
2007-07-05,18.99,19.16,18.91,18.98,121698,0
2007-07-06,19,19.55,18.96,19.44,114636,0
2007-07-09,19.5,19.7,19.39,19.69,79958,0
2007-07-10,19.17,19.8,18.79,19.78,276159,0
2007-07-11,19.73,19.73,19.12,19.35,163132,0
2007-07-12,19.51,19.62,19.03,19.06,140605,0
2007-07-13,18.92,19.55,18.83,18.89,146966,0
2007-07-16,18.8,19.08,18.8,19.05,115006,0
2007-07-17,19.17,19.44,18.95,19,129757,0
2007-07-18,18.93,19.09,18.79,19.09,193656,0
2007-07-19,19.18,19.32,19.03,19.1,58018,0
2007-07-20,19,19.18,18.9,19.16,182641,0
2007-07-23,19.11,19.21,18.98,19.1,95911,0
2007-07-24,18.96,19.12,18.94,19.08,153283,0
2007-07-25,19.1,19.5,19.1,19.43,144571,0
2007-07-26,19.21,19.55,19.12,19.44,212624,0
2007-07-27,19.33,20.02,19.07,20,321901,0
2007-07-30,20,20.22,19.74,19.78,183466,0
2007-07-31,20,20,19.54,19.62,273850,0
2007-08-01,22.13,22.5,20.77,21.66,648235,0
2007-08-02,21.25,22,20.86,21.58,450560,0
2007-08-03,21.34,21.34,20.5,20.64,377201,0
2007-08-06,20.31,22.3,19.95,22.19,436495,0
2007-08-07,21.94,22.3,21.16,22.2,325080,0
2007-08-08,22.07,22.2,21.47,22.12,523056,0
2007-08-09,21.5,22.1,21.5,21.82,289080,0
2007-08-10,21.87,22.5,21.51,21.95,291005,0
2007-08-13,22.2,22.26,21.58,21.6,138935,0
2007-08-14,21.51,22,21.11,21.78,65813,0
2007-08-15,21.49,21.8,19.87,19.95,331784,0
2007-08-16,19.76,20.62,19.6,20.35,267737,0
2007-08-17,21.16,21.24,20.06,20.97,159509,0
2007-08-20,21.01,21.21,20.02,20.43,120990,0
2007-08-21,20.33,21.14,20.1,20.88,80541,0
2007-08-22,20.87,21.49,20.65,21.18,105640,0
2007-08-23,21.24,21.24,20.33,20.47,37337,0
2007-08-24,20.44,20.56,20.27,20.48,29676,0
2007-08-27,20.37,20.5,19.8,20.31,43029,0
2007-08-28,20.14,20.14,19.9,20.08,52190,0
2007-08-29,20,20,19.54,20,172302,0
2007-08-30,19.74,20.68,19.55,20.45,137713,0
2007-08-31,20.79,20.9,19.92,20.05,128885,0
2007-09-04,20.42,20.79,19.97,20.5,299067,0
2007-09-05,20.33,22.12,20.1,21.75,268645,0
2007-09-06,21.8,22.06,21.35,22,137759,0
2007-09-07,21.65,22.19,21.48,22.15,274930,0
2007-09-10,22.25,23.91,22.14,23.44,730953,0
2007-09-11,22.83,24.76,22.83,24.69,470474,0
2007-09-12,24.45,24.83,24.39,24.57,187886,0
2007-09-13,24.64,25,24.47,24.88,155560,0
2007-09-14,24.56,24.98,24.2,24.54,117449,0
2007-09-17,24.44,24.58,24.08,24.34,134508,0
2007-09-18,24,24.46,23.35,24.46,586903,0
2007-09-19,24.5,25.18,24.26,25.18,690560,0
2007-09-20,25.11,26.83,25,26.23,589082,0
2007-09-21,26.44,27.98,26.3,27.09,753674,0
2007-09-24,27.03,27.22,26.51,26.89,472688,0
2007-09-25,26.37,26.51,25.93,26.03,382749,0
2007-09-26,26.05,26.95,25.9,26.23,351176,0
2007-09-27,26.25,27.87,26.19,27.23,291984,0
2007-09-28,27.65,28.22,26.7,27.7,543524,0
2007-10-01,27.75,28.76,27.75,27.85,459074,0
2007-10-02,27.91,27.93,26.9,27.22,388209,0
2007-10-03,27.98,28.37,27.61,28.18,282749,0
2007-10-04,28.16,28.2,27.84,27.98,186072,0
2007-10-05,28.17,29.5,27.95,29.03,327763,0
2007-10-08,28.91,28.91,27.68,27.68,191385,0
2007-10-09,27.6,28.57,27.37,28.52,178456,0
2007-10-10,28.19,28.28,26.84,26.96,303088,0
2007-10-11,27.53,27.53,26.56,26.91,293734,0
2007-10-12,27.12,27.45,26.52,27.08,174166,0
2007-10-15,27.24,27.78,26.65,27.14,179056,0
2007-10-16,27.17,27.36,26.65,27.01,163820,0
2007-10-17,27.07,27.43,27,27.43,102976,0
2007-10-18,27.26,27.69,27,27.26,74301,0
2007-10-19,27.55,27.55,26.23,26.7,174738,0
2007-10-22,26.42,26.9,25.36,26.68,146812,0
2007-10-23,26.78,27.1,26.11,27.08,78803,0
2007-10-24,27.07,27.07,25.58,26.48,279485,0
2007-10-25,26.34,26.96,25.78,26.7,317066,0
2007-10-26,26.98,27.56,26.1,26.43,219142,0
2007-10-29,26.56,26.77,25.83,26.28,266121,0
2007-10-30,25.54,28.12,25.38,27.8,682783,0
2007-10-31,27.53,28.3,27.2,27.94,185351,0
2007-11-01,27.13,28.02,26.47,27.99,227955,0
2007-11-02,28.8,33.6,28.8,32.42,897535,0
2007-11-05,32.31,34.89,30.75,34.3,500283,0
2007-11-06,33.88,34.81,32.44,33.6,796643,0
2007-11-07,32.92,33.49,32.58,32.81,223726,0
2007-11-08,32.9,34.76,32.88,33.86,248796,0
2007-11-09,33.09,33.09,31.77,32.97,427210,0
2007-11-12,33.07,33.25,32.75,32.99,431399,0
2007-11-13,32.55,33.5,32.5,33.33,314914,0
2007-11-14,33.24,33.86,33.05,33.83,229904,0
2007-11-15,33.74,36.1,33.32,35.06,531293,0
2007-11-16,35.13,36.19,34.76,35.99,375723,0
2007-11-19,36.49,36.89,34.58,34.63,431576,0
2007-11-20,34.57,35.3,33.64,34.71,263391,0
2007-11-21,31.31,31.7,29.5,31.12,608736,0
2007-11-23,31.08,32.32,30.84,31.67,100468,0
2007-11-26,31.84,32.19,30.94,31.07,148600,0
2007-11-27,30.84,31.52,30.26,31.51,288608,0
2007-11-28,31.53,33,31.02,31.37,517105,0
2007-11-29,31.21,31.8,30.92,31.74,245629,0
2007-11-30,31.82,32.09,30.99,30.99,293621,0
2007-12-03,31.04,31.75,30.36,31.6,460167,0
2007-12-04,31.64,31.64,30.55,30.9,259917,0
2007-12-05,31.01,31.87,30.6,31.5,139939,0
2007-12-06,31.54,32.07,30.92,31.74,213835,0
2007-12-07,31.93,32.24,30.83,31,105504,0
2007-12-10,31.13,31.18,29.65,30.11,385690,0
2007-12-11,30.04,31.05,30.04,30.05,356937,0
2007-12-12,30.53,31.26,30.16,31.23,234618,0
2007-12-13,31.02,31.25,30.36,31.12,196460,0
2007-12-14,31.04,31.73,30.56,31.44,286079,0
2007-12-17,31.16,35.44,30.15,34.57,548118,0
2007-12-18,34.48,34.48,29.92,31.08,733560,0
2007-12-19,30.38,32.78,29.12,32.26,546515,0
2007-12-20,32.53,32.6,30.74,32.58,208758,0
2007-12-21,32.96,32.96,31.41,32.57,300041,0
2007-12-24,32.55,32.6,31.82,32.27,50671,0
2007-12-26,32.07,32.86,31.84,32.42,210175,0
2007-12-27,32.92,32.92,31.34,31.77,125329,0
2007-12-28,32.02,32.33,30.73,32.28,148390,0
2007-12-31,32.06,32.51,30.24,32.11,267740,0
2008-01-02,32.02,32.59,30.86,32.2,289712,0
2008-01-03,32.33,32.76,31.82,32.61,197820,0
2008-01-04,32.37,33.22,32.09,32.4,232133,0
2008-01-07,32.42,32.58,31.22,32.25,198681,0
2008-01-08,31.1,32.64,31.1,31.96,287695,0
2008-01-09,31.91,33.52,31.74,33.17,306284,0
2008-01-10,32.86,36.44,32.2,35.31,409471,0
2008-01-11,35.5,35.5,34.4,35,172242,0
2008-01-14,35.23,35.82,33.45,33.51,463067,0
2008-01-15,33.72,34.32,32.6,33.17,205047,0
2008-01-16,33.02,33.34,31.83,32.19,164920,0
2008-01-17,32.37,32.74,30.44,30.96,273588,0
2008-01-18,30.95,31.43,28.79,29.62,375815,0
2008-01-22,27.99,30.67,26.67,30.49,478800,0
2008-01-23,30.06,31.14,29.9,31.02,508802,0
2008-01-24,31.25,32.08,29.85,30.18,163860,0
2008-01-25,29.4,30.34,29.15,29.27,203090,0
2008-01-28,27.08,28.89,25.68,28.14,447337,0
2008-01-29,28.68,28.87,28,28.18,275197,0
2008-01-30,27.98,28.12,26.77,27.01,458837,0
2008-01-31,26.73,27.07,25.93,26.19,744381,0
2008-02-01,26.36,26.61,25.69,26.47,187183,0
2008-02-04,26.34,26.91,26.17,26.54,391370,0
2008-02-05,26.06,26.34,25.07,25.57,430359,0
2008-02-06,25.55,25.87,23.91,24.43,664268,0
2008-02-07,24.24,25.19,23.92,24.84,357221,0
2008-02-08,24.84,25.24,24.08,24.38,426204,0
2008-02-11,24.28,24.28,22.96,23.41,177997,0
2008-02-12,23.38,24.08,23.32,24,398902,0
2008-02-13,24,24.15,22.35,22.55,517873,0
2008-02-14,22.58,22.88,21.97,22.03,254769,0
2008-02-15,22.75,26.71,22.73,26.12,1812959,0
2008-02-19,25.52,26.1,24.97,25.27,538964,0
2008-02-20,25.04,25.1,23.85,23.89,414221,0
2008-02-21,24.05,24.9,23.72,23.83,306109,0
2008-02-22,23.7,23.7,22.05,22.8,289357,0
2008-02-25,22.69,23.91,22.69,23.82,246067,0
2008-02-26,23.67,24.51,23.55,24.51,172844,0
2008-02-27,24.07,25.29,23.94,25.28,287284,0
2008-02-28,24.94,25.47,24.3,24.73,257330,0
2008-02-29,24.48,24.53,23.86,24.49,316888,0
2008-03-03,24.57,25.45,24.27,24.45,263914,0
2008-03-04,25.36,25.92,24.23,25.03,306639,0
2008-03-05,25,25.95,25,25.35,381540,0
2008-03-06,25.26,25.3,24.4,25,370430,0
2008-03-07,24.63,26.44,24.63,25.42,247074,0
2008-03-10,25.55,26,24.78,24.85,237481,0
2008-03-11,24.33,24.51,21.12,23.8,1092312,0
2008-03-12,23.74,23.92,22.78,23.29,829888,0
2008-03-13,23.07,23.07,22.11,22.72,426438,0
2008-03-14,22.95,22.95,21.55,21.55,516473,0
2008-03-17,20.41,20.64,19.76,20.17,454352,0
2008-03-18,20.54,21.32,20.5,21.16,251907,0
2008-03-19,21.3,22.47,21.15,21.82,262338,0
2008-03-20,21.96,22.5,21.17,22.33,380354,0
2008-03-24,22.48,22.74,21.78,21.8,216424,0
2008-03-25,21.7,21.87,20.77,21.76,370736,0
2008-03-26,21.7,22.48,21.11,22.12,133816,0
2008-03-27,22.19,22.44,21.85,22.2,134083,0
2008-03-28,22.19,22.19,21.76,21.95,168559,0
2008-03-31,22.02,22.53,21.5,22.07,244585,0
2008-04-01,21.61,23.54,21.57,23.41,416808,0
2008-04-02,23.19,24.6,23.19,24.43,373137,0
2008-04-03,24.28,25.8,23.91,25.75,455289,0
2008-04-04,25.69,26.75,25.6,26.26,548230,0
2008-04-07,26.08,26.53,25.99,26.18,223644,0
2008-04-08,26.26,29.13,26.25,28.14,845456,0
2008-04-09,27.86,28.11,26.92,27.34,517817,0
2008-04-10,27.24,27.49,26.96,27.35,416609,0
2008-04-11,27.09,27.79,26.83,27.36,366727,0
2008-04-14,27.24,27.24,26.07,26.42,340770,0
2008-04-15,26.6,26.99,25.9,26.87,220854,0
2008-04-16,26.97,27.47,26.16,27.24,223339,0
2008-04-17,27,27,25.76,26.42,222949,0
2008-04-18,26.72,27.37,26.5,26.99,224665,0
2008-04-21,26.66,27.18,26.32,27.07,129243,0
2008-04-22,26.54,26.58,24.91,25.99,296916,0
2008-04-23,25.92,26.46,25.07,26.38,163969,0
2008-04-24,26.45,27.87,26.39,27.56,231776,0
2008-04-25,27.5,27.85,26.85,27.56,157787,0
2008-04-28,27.4,27.46,26.76,27.24,116947,0
2008-04-29,27.3,27.3,26.91,27.05,100320,0
2008-04-30,26.97,27.3,26.84,27.05,140533,0
2008-05-01,27.34,28.7,27.18,28.31,418218,0
2008-05-02,26.19,27.46,24.24,24.76,1076388,0
2008-05-05,24.84,24.84,23.55,23.99,454737,0
2008-05-06,23.96,24.43,23.25,24.29,298037,0
2008-05-07,24.27,24.33,23.69,24.01,166708,0
2008-05-08,23.9,24.04,23.45,23.66,355094,0
2008-05-09,23.5,23.52,22.57,23.1,220003,0
2008-05-12,23.09,24.8,23.09,24.75,246974,0
2008-05-13,24.67,24.67,24.14,24.5,280094,0
2008-05-14,24.58,25.79,24.07,25.56,208097,0
2008-05-15,25.61,25.89,24.85,25.7,259221,0
2008-05-16,25.84,25.84,25,25.03,206499,0
2008-05-19,24.97,25.25,24.49,24.82,173909,0
2008-05-20,24.22,25.07,24.22,24.57,180560,0
2008-05-21,24.65,25.46,23.93,23.98,212635,0
2008-05-22,23.96,24.07,23.09,23.51,338657,0
2008-05-23,23.32,23.41,22.77,23.03,170193,0
2008-05-27,23.1,24.53,23.1,24.3,171813,0
2008-05-28,24.45,24.8,23.8,24.28,61480,0
2008-05-29,24.25,25.23,24.17,24.89,72479,0
2008-05-30,25.26,25.58,24.9,24.93,161624,0
2008-06-02,24.95,24.95,23.95,24.04,193915,0
2008-06-03,24.17,24.33,23.26,23.61,217436,0
2008-06-04,23.48,23.64,23.12,23.64,215872,0
2008-06-05,23.61,24.76,23.5,24.74,136216,0
2008-06-06,24.56,24.87,23.92,23.94,158577,0
2008-06-09,24.07,24.07,23.73,23.87,82742,0
2008-06-10,23.6,23.96,23.26,23.49,218780,0
2008-06-11,23.37,23.54,22.15,22.72,443669,0
2008-06-12,22.85,22.88,22.16,22.4,225187,0
2008-06-13,22.62,22.62,21.75,22,142744,0
2008-06-16,22.15,22.5,21.33,21.91,170142,0
2008-06-17,21.93,22.76,21.67,22.56,145563,0
2008-06-18,22.42,23.75,22.16,23.54,213299,0
2008-06-19,23.44,23.87,23.04,23.53,139314,0
2008-06-20,23.44,23.44,21.55,21.81,462038,0
2008-06-23,21.92,21.97,20.74,20.79,289214,0
2008-06-24,20.81,20.86,20.02,20.38,246581,0
2008-06-25,20.38,20.7,20.01,20.16,413753,0
2008-06-26,19.99,19.99,18.21,18.32,1601728,0
2008-06-27,18.89,19.32,17.84,18.01,2483929,0
2008-06-30,18.09,18.16,17.32,17.66,977100,0
2008-07-01,17.41,17.66,16.95,17.05,566487,0
2008-07-02,17.07,17.17,16.59,16.62,989121,0
2008-07-03,16.72,16.92,16.53,16.8,168237,0
2008-07-07,17.04,17.23,16.26,16.52,375884,0
2008-07-08,16.58,16.8,15.98,16.48,284300,0
2008-07-09,16.52,16.52,16.2,16.24,527282,0
2008-07-10,16.23,16.41,15.62,15.77,278963,0
2008-07-11,15.6,15.96,14.65,15.3,295398,0
2008-07-14,15.37,15.4,13.89,13.9,637273,0
2008-07-15,14.9,15.66,14.04,14.85,1697488,0
2008-07-16,14.75,15.98,14.48,15.96,635243,0
2008-07-17,15.96,16.5,15.63,16.25,321046,0
2008-07-18,16.14,16.21,15.39,15.79,275097,0
2008-07-21,15.64,16.07,14.86,14.95,237905,0
2008-07-22,14.79,15.64,14.77,15.62,227332,0
2008-07-23,15.65,16.37,15.58,16.26,202221,0
2008-07-24,16.34,16.34,15.64,15.65,181754,0
2008-07-25,15.76,16.38,15.67,16.05,187433,0
2008-07-28,16.07,16.22,15.35,15.44,391169,0
2008-07-29,15.34,15.49,14.32,14.47,430342,0
2008-07-30,14.65,14.72,14.35,14.52,661853,0
2008-07-31,14.31,14.8,14.23,14.52,594912,0
2008-08-01,10.33,13.94,10.22,13,2838574,0
2008-08-04,12.66,13.1,12.19,12.8,779542,0
2008-08-05,12.95,14.07,12.86,13.82,511328,0
2008-08-06,13.66,14.02,13.44,14,237660,0
2008-08-07,13.81,13.98,13.49,13.59,358689,0
2008-08-08,13.53,14.41,13.49,14.37,367750,0
2008-08-11,14.32,14.98,14.07,14.6,183200,0
2008-08-12,14.51,14.95,14.5,14.71,135627,0
2008-08-13,14.65,14.72,14.21,14.55,139807,0
2008-08-14,14.46,15.21,14.25,14.83,179010,0
2008-08-15,14.97,15.57,14.86,15.29,193748,0
2008-08-18,15.29,15.59,14.68,14.8,326436,0
2008-08-19,14.78,14.82,14.19,14.28,132658,0
2008-08-20,14.34,14.65,14.02,14.24,162006,0
2008-08-21,14.03,14.41,14.02,14.16,146007,0
2008-08-22,14.35,14.75,14.08,14.66,117900,0
2008-08-25,14.56,14.73,14.23,14.39,113730,0
2008-08-26,14.34,14.53,13.95,14.15,462463,0
2008-08-27,14.28,14.32,13.93,13.96,194747,0
2008-08-28,14.08,14.53,13.95,14.42,144970,0
2008-08-29,14.28,14.92,14.28,14.84,209600,0
2008-09-02,15.09,15.52,14.95,15,147252,0
2008-09-03,15.03,15.57,14.93,15.57,195314,0
2008-09-04,15.36,15.53,14.95,15.19,110117,0
2008-09-05,14.99,15.13,14.75,14.96,98313,0
2008-09-08,15.3,15.36,14.62,14.9,320920,0
2008-09-09,14.79,15.3,14.76,15.05,380918,0
2008-09-10,15.27,15.95,14.81,14.98,357724,0
2008-09-11,14.98,15,14.53,14.76,302200,0
2008-09-12,14.56,14.65,14.47,14.64,87525,0
2008-09-15,14.64,14.64,13.97,14,266284,0
2008-09-16,14.01,14.62,13.82,14.51,265327,0
2008-09-17,14.22,14.35,13.76,13.88,180095,0
2008-09-18,14.25,14.75,13.75,14.45,394550,0
2008-09-19,15.36,15.7,14.8,15,509736,0
2008-09-22,15.17,16.69,15,15.22,281589,0
2008-09-23,15.13,16.96,15.13,16.46,209238,0
2008-09-24,17.21,17.21,16.21,16.65,58275,0
2008-09-25,16.96,17.23,16.56,17.04,124665,0
2008-09-26,16.45,17.41,15.15,15.77,191135,0
2008-09-29,15.24,15.73,11.24,14.78,193252,0
2008-09-30,15.23,16.93,14.47,16,97547,0
2008-10-01,16.96,17.71,15.54,15.68,167866,0
2008-10-02,15.59,15.59,13.9,13.95,172325,0
2008-10-03,13.96,14.69,13.51,13.77,183521,0
2008-10-06,13.49,13.49,12.26,13.24,166918,0
2008-10-07,12.46,13.26,12.11,12.27,152692,0
2008-10-08,12.05,12.64,11.79,12.26,210886,0
2008-10-09,12.35,12.4,11.48,11.48,269571,0
2008-10-10,11.25,12.05,10.98,11.62,291435,0
2008-10-13,12.4,13.3,12.01,13.12,187630,0
2008-10-14,13.64,13.64,12.52,12.73,131973,0
2008-10-15,12.47,12.65,11.75,11.81,115670,0
2008-10-16,11.9,13.11,11.2,11.94,274524,0
2008-10-17,11.67,13.3,11.21,12.02,221990,0
2008-10-20,12.15,13.65,12.15,13.4,101923,0
2008-10-21,13.37,13.46,12.65,12.78,100481,0
2008-10-22,12.67,12.96,11.77,11.81,89293,0
2008-10-23,11.84,12.1,10.94,11.86,104185,0
2008-10-24,11.25,12.77,11.25,12.47,147033,0
2008-10-27,12.4,12.88,11.54,11.89,71118,0
2008-10-28,12.38,13.26,11.33,13.19,147556,0
2008-10-29,13.25,13.81,12.15,12.2,184705,0
2008-10-30,12.81,13.39,12.28,13.05,203140,0
2008-10-31,12.62,13.05,12.15,12.72,198991,0
2008-11-03,12.61,13.22,12.61,13,266369,0
2008-11-04,13.21,13.45,13,13.41,263806,0
2008-11-05,13.15,13.58,12.4,12.44,223384,0
2008-11-06,12.28,12.37,11.36,11.53,123150,0
2008-11-07,11.65,11.72,10.76,11.01,104902,0
2008-11-10,11.21,11.42,10.45,10.51,101919,0
2008-11-11,10.38,11.1,10.21,10.55,93991,0
2008-11-12,10.8,11.3,9.56,9.96,124351,0
2008-11-13,10,10.55,9.5,10.5,221038,0
2008-11-14,10.31,10.82,10.06,10.27,117399,0
2008-11-17,10.17,10.31,9.59,9.64,125088,0
2008-11-18,9.68,10,9.25,9.86,148093,0
2008-11-19,9.81,10.23,9.33,9.47,149255,0
2008-11-20,9.36,9.89,8.7,8.8,157114,0
2008-11-21,8.92,10,8.38,9.96,230928,0
2008-11-24,9.98,10.72,9.73,10.6,249852,0
2008-11-25,10.74,10.75,10.09,10.3,116349,0
2008-11-26,10.08,10.78,10.08,10.71,197300,0
2008-11-28,10.68,11.01,10.33,10.97,52008,0
2008-12-01,10.71,10.71,9.72,9.72,198348,0
2008-12-02,9.9,9.93,9.43,9.74,269195,0
2008-12-03,9.74,10.29,9.5,10.08,227106,0
2008-12-04,9.94,10.36,9.85,10.04,179934,0
2008-12-05,9.91,10.76,9.81,10.7,332415,0
2008-12-08,10.78,11.9,10.76,11.87,217183,0
2008-12-09,11.69,11.79,11.25,11.34,221456,0
2008-12-10,11.43,11.82,11.28,11.63,149561,0
2008-12-11,11.44,12,11.09,11.15,55919,0
2008-12-12,11.02,11.32,10.66,11.19,153215,0
2008-12-15,11.19,11.73,10.92,11.31,72370,0
2008-12-16,11.51,12.51,11.51,12.45,146889,0
2008-12-17,12.31,12.56,12.27,12.4,105217,0
2008-12-18,12.36,13.1,12.19,12.48,129970,0
2008-12-19,12.48,12.75,12,12.43,264103,0
2008-12-22,12.47,12.95,12.03,12.41,99914,0
2008-12-23,12.53,12.79,12.49,12.55,140371,0
2008-12-24,12.55,12.89,12.44,12.71,68204,0
2008-12-26,12.82,12.99,12.54,12.94,40904,0
2008-12-29,12.74,12.92,12.28,12.57,78188,0
2008-12-30,12.55,12.91,12.5,12.85,253665,0
2008-12-31,12.92,13.41,12.91,13.28,219338,0
2009-01-02,13.23,13.73,13.13,13.48,151723,0
2009-01-05,13.5,13.75,12.57,13.66,145901,0
2009-01-06,13.75,14.25,13.5,14,196795,0
2009-01-07,13.66,13.88,13.52,13.74,139478,0
2009-01-08,13.67,14.3,13.55,14.25,162726,0
2009-01-09,14.28,14.33,13.7,13.7,137043,0
2009-01-12,13.73,14.07,13.4,13.5,138596,0
2009-01-13,13.43,14.07,13.35,13.68,56211,0
2009-01-14,13.51,14.25,13.48,13.84,134257,0
2009-01-15,13.83,14.12,13.5,13.98,253603,0
2009-01-16,14.09,14.45,13.97,14.43,315861,0
2009-01-20,14.18,14.18,13.49,13.6,137448,0
2009-01-21,13.81,14.08,13.17,13.45,240207,0
2009-01-22,13.16,13.2,12.59,12.99,235061,0
2009-01-23,12.64,13.19,12.37,13.01,191946,0
2009-01-26,13,13.76,12.87,13.33,106746,0
2009-01-27,13.36,13.72,13.22,13.42,117391,0
2009-01-28,13.61,14.53,13.6,14.08,110100,0
2009-01-29,13.94,14.09,13.35,13.49,51516,0
2009-01-30,13.57,13.91,13.36,13.82,129303,0
2009-02-02,13.62,14.39,13.62,14.34,80925,0
2009-02-03,14.4,14.5,14,14.11,105476,0
2009-02-04,14.16,14.51,13.52,13.8,91370,0
2009-02-05,13.73,14.25,13.55,13.61,109702,0
2009-02-06,13.58,14.6,13.58,14.21,174736,0
2009-02-09,14.12,14.56,14,14.46,110033,0
2009-02-10,14.35,14.52,13.54,13.61,133337,0
2009-02-11,13.67,14.14,13.49,14.14,93188,0
2009-02-12,13.95,14.46,13.77,14.25,90326,0
2009-02-13,12.86,14.43,11.82,13.95,457483,0
2009-02-17,13.7,13.93,12.88,12.88,177636,0
2009-02-18,12.81,13.25,12.54,12.62,259801,0
2009-02-19,12.72,13.02,12.41,12.54,120271,0
2009-02-20,12.35,12.59,12.16,12.28,182673,0
2009-02-23,12.41,12.72,11.65,11.67,163397,0
2009-02-24,11.73,12.58,11.59,11.95,483608,0
2009-02-25,11.95,12.89,11.88,12.54,220293,0
2009-02-26,12.6,12.88,12.45,12.52,259814,0
2009-02-27,12.31,12.77,12.27,12.65,406257,0
2009-03-02,12.42,12.79,12.29,12.35,429545,0
2009-03-03,12.45,12.78,11.77,11.83,210331,0
2009-03-04,12.01,12.91,11.83,12.71,150852,0
2009-03-05,12.43,12.62,11.99,12.2,129529,0
2009-03-06,13.87,14.24,13.1,13.32,1068411,0
2009-03-09,13.28,13.45,12.97,13.05,234171,0
2009-03-10,12.89,13.56,12.89,13.42,544845,0
2009-03-11,13.46,13.87,13.16,13.54,287900,0
2009-03-12,13.52,14.16,13.12,13.63,2726544,0
2009-03-13,13.68,15.78,13.47,15.18,834750,0
2009-03-16,15.28,15.44,14.57,14.77,167251,0
2009-03-17,14.84,15.6,14.45,15.59,394686,0
2009-03-18,15.01,16.8,14.8,16.39,459248,0
2009-03-19,16.67,16.78,15.92,15.96,394549,0
2009-03-20,16.15,16.5,15.43,15.62,309890,0
2009-03-23,15.93,16.48,15.93,16.38,399402,0
2009-03-24,16.16,16.29,15.69,15.95,194950,0
2009-03-25,16.02,16.37,15.61,16.15,330324,0
2009-03-26,16.2,16.57,15.88,16.44,294447,0
2009-03-27,16.21,16.21,15.71,15.74,279941,0
2009-03-30,15.42,16.21,15.24,15.88,223656,0
2009-03-31,15.93,16.39,15.91,16.01,244381,0
2009-04-01,15.83,16.63,15.83,16.2,286888,0
2009-04-02,16.28,17.4,16.28,16.99,346157,0
2009-04-03,17,17.34,16.79,17.18,146365,0
2009-04-06,17.13,17.18,16.28,16.57,145212,0
2009-04-07,16.41,16.65,16.06,16.32,156916,0
2009-04-08,16.48,16.48,15.88,16.16,130067,0
2009-04-09,16.53,16.65,16.1,16.65,175571,0
2009-04-13,16.62,16.88,16.44,16.73,129235,0
2009-04-14,16.41,16.78,15.51,16.29,151459,0
2009-04-15,16.14,16.49,16.01,16.4,121288,0
2009-04-16,16.5,16.5,16.01,16.26,111164,0
2009-04-17,16.31,16.32,15.75,15.79,154810,0
2009-04-20,15.66,15.69,15.12,15.26,140463,0
2009-04-21,15.16,16.2,15,16.16,174634,0
2009-04-22,15.89,17.34,15.89,16.89,306031,0
2009-04-23,17,17.7,16.63,17.47,410118,0
2009-04-24,17.57,17.73,16.76,17.18,372933,0
2009-04-27,17.12,17.25,16.69,16.81,189236,0
2009-04-28,16.71,16.86,16.28,16.34,242692,0
2009-04-29,16.4,18.27,16.4,17.6,569706,0
2009-04-30,17.87,19.6,17.71,19.19,473603,0
2009-05-01,19.2,19.25,17.9,18.05,177114,0
2009-05-04,18.28,18.77,17.87,18.74,193480,0
2009-05-05,18.4,18.84,18.27,18.65,324119,0
2009-05-06,18.77,18.89,18.46,18.89,283960,0
2009-05-07,19.05,19.05,17.78,18.17,230712,0
2009-05-08,18.37,18.9,17.95,18.9,221067,0
2009-05-11,18.5,18.75,18.1,18.22,126008,0
2009-05-12,18.27,18.37,17.3,17.87,137307,0
2009-05-13,17.57,17.97,17,17.17,144168,0
2009-05-14,17.29,17.7,16.78,17.19,181953,0
2009-05-15,17.13,17.85,16.94,17.64,231288,0
2009-05-18,17.91,18.42,17.51,18.33,124619,0
2009-05-19,16.71,17.45,16.17,16.55,754639,0
2009-05-20,16.68,16.97,14.9,15,410753,0
2009-05-21,14.92,15,13.88,14.11,379744,0
2009-05-22,14.23,14.76,14.02,14.05,126133,0
2009-05-26,13.94,14.75,13.93,14.61,283751,0
2009-05-27,14.6,14.87,14.21,14.5,267782,0
2009-05-28,14.67,15.84,14.47,15.2,732689,0
2009-05-29,15.32,16.06,15.12,16,217124,0
2009-06-01,16.04,16.76,15.93,16.67,335102,0
2009-06-02,16.55,17.08,16.47,16.83,258430,0
2009-06-03,16.66,17.1,16.51,17.07,191148,0
2009-06-04,17.1,17.44,16.95,17.43,187460,0
2009-06-05,17.52,17.75,17.36,17.57,87928,0
2009-06-08,17.43,17.87,17.19,17.62,125114,0
2009-06-09,17.61,17.87,17.47,17.76,197156,0
2009-06-10,17.83,17.83,17.18,17.74,189436,0
2009-06-11,17.51,17.7,17.23,17.33,630126,0
2009-06-12,17.38,17.54,16.68,17.09,668415,0
2009-06-15,16.85,17.43,16.13,17.02,394215,0
2009-06-16,17.19,17.49,16.9,16.97,288904,0
2009-06-17,16.93,17.12,16.69,16.81,281996,0
2009-06-18,16.84,16.94,16.48,16.5,123944,0
2009-06-19,16.78,17.32,16.54,16.94,419468,0
2009-06-22,16.89,17,16.46,16.62,192032,0
2009-06-23,16.67,16.8,16.39,16.7,189591,0
2009-06-24,16.88,17.33,16.61,17.07,245839,0
2009-06-25,16.91,17.96,16.91,17.91,291469,0
2009-06-26,17.77,18.22,17.5,18.07,355744,0
2009-06-29,17.99,18.16,17.62,17.76,97923,0
2009-06-30,17.72,17.83,17.37,17.66,171375,0
2009-07-01,17.82,17.82,17.42,17.67,134430,0
2009-07-02,17.38,17.67,16.83,16.85,152526,0
2009-07-06,16.84,16.92,16.35,16.7,181212,0
2009-07-07,16.7,17.11,16.49,16.55,178041,0
2009-07-08,16.6,16.85,16.07,16.38,90328,0
2009-07-09,16.48,16.81,16.42,16.47,72698,0
2009-07-10,16.36,16.51,15.75,16.3,88558,0
2009-07-13,16.5,17.05,16.4,16.97,168326,0
2009-07-14,16.91,16.97,16.59,16.91,85217,0
2009-07-15,17.09,17.49,16.97,17.26,127011,0
2009-07-16,17.14,17.42,17.14,17.32,82033,0
2009-07-17,17.37,17.72,16.97,17.16,98842,0
2009-07-20,17.18,17.23,16.65,17.01,108393,0
2009-07-21,17.21,17.32,16.97,17.22,64584,0
2009-07-22,17.02,17.18,16.84,16.9,77307,0
2009-07-23,16.94,17.82,16.94,17.7,126633,0
2009-07-24,17.64,17.77,17.17,17.69,194309,0
2009-07-27,17.72,17.88,17.54,17.78,48027,0
2009-07-28,17.62,19.31,17.51,18.9,373146,0
2009-07-29,16.55,17.99,15.85,16.56,621774,0
2009-07-30,16.68,17.06,16.06,16.56,154041,0
2009-07-31,16.48,17.11,16.22,16.24,263120,0
2009-08-03,16.55,17.13,16.15,17.06,210444,0
2009-08-04,16.91,17.03,16.48,16.5,186733,0
2009-08-05,16.8,16.8,16.06,16.39,198277,0
2009-08-06,16.51,16.7,15.79,15.95,241695,0
2009-08-07,16.21,16.42,15.96,16.05,204564,0
2009-08-10,15.92,16.52,15.92,16.39,120675,0
2009-08-11,16.37,16.71,16.23,16.49,101949,0
2009-08-12,16.45,16.99,16.42,16.47,128067,0
2009-08-13,16.59,16.75,16.39,16.5,111664,0
2009-08-14,16.4,16.72,16.22,16.59,138994,0
2009-08-17,16.23,17.07,16.18,16.51,151480,0
2009-08-18,16.54,17.15,16.54,16.88,174313,0
2009-08-19,16.7,17.16,16.46,16.99,162333,0
2009-08-20,17.01,17.51,17.01,17.47,152920,0
2009-08-21,17.72,18.39,17.42,17.87,153425,0
2009-08-24,17.96,18.7,17.88,18.43,132064,0
2009-08-25,18.54,18.66,18.25,18.39,190643,0
2009-08-26,18.32,18.65,18.28,18.3,164423,0
2009-08-27,18.3,18.5,18.15,18.49,150873,0
2009-08-28,18.57,18.63,18.17,18.45,85398,0
2009-08-31,18.26,18.5,18.09,18.5,157780,0
2009-09-01,18.45,18.5,17.82,17.88,302143,0
2009-09-02,17.88,18.4,17.88,18.23,236534,0
2009-09-03,17.16,18.53,17.16,18.23,208163,0
2009-09-04,18.15,18.5,17.67,18.27,178680,0
2009-09-08,18.38,18.46,17.96,18.2,133614,0
2009-09-09,17.35,18.13,16.88,17.16,553120,0
2009-09-10,16.94,17.61,16.86,17.55,182750,0
2009-09-11,17.66,17.78,16.67,16.75,447789,0
2009-09-14,16.66,16.86,16.2,16.41,295789,0
2009-09-15,16.43,16.45,15.67,15.76,327922,0
2009-09-16,15.88,15.93,15.7,15.82,363064,0
2009-09-17,15.85,16.19,15.46,15.56,266761,0
2009-09-18,15.61,15.62,15.4,15.48,317567,0
2009-09-21,15.48,15.88,15.26,15.32,250432,0
2009-09-22,15.46,15.52,15.24,15.24,202615,0
2009-09-23,15.31,15.39,14.99,15.13,186573,0
2009-09-24,15.23,15.5,14.9,15.05,416781,0
2009-09-25,14.98,15.02,14.43,14.64,281813,0
2009-09-28,14.6,14.8,14.27,14.48,270153,0
2009-09-29,14.42,14.62,14.19,14.2,348876,0
2009-09-30,14.75,14.84,14.02,14.51,688319,0
2009-10-01,14.44,14.52,14.2,14.33,499374,0
2009-10-02,13.73,14.58,12.9,14.04,1422754,0
2009-10-05,14.07,14.3,13.89,14.08,315388,0
2009-10-06,14.18,14.71,14.18,14.52,245574,0
2009-10-07,14.47,14.65,14.41,14.52,156260,0
2009-10-08,14.65,14.75,14.47,14.49,164027,0
2009-10-09,14.4,14.56,14.2,14.55,431927,0
2009-10-12,14.51,14.54,14.2,14.23,217740,0
2009-10-13,14.26,14.26,13.48,14.02,160588,0
2009-10-14,14.18,14.59,13.95,14.24,276273,0
2009-10-15,14.2,14.4,13.99,14.16,92377,0
2009-10-16,14,14.29,14,14.18,143384,0
2009-10-19,14.26,14.26,13.74,13.81,280317,0
2009-10-20,13.81,14,13.66,13.84,311856,0
2009-10-21,13.77,14.34,13.6,14.1,209518,0
2009-10-22,14.04,14.26,13.8,14.25,156667,0
2009-10-23,14.25,14.27,13.82,13.92,132897,0
2009-10-26,13.89,14.03,13.67,13.82,119847,0
2009-10-27,13.82,14.09,13.76,13.8,188035,0
2009-10-28,14.2,15.3,14.01,14.38,433801,0
2009-10-29,14.52,14.74,14.29,14.53,132102,0
2009-10-30,14.42,14.91,14.22,14.23,173639,0
2009-11-02,14.23,14.42,13.95,14.04,186351,0
2009-11-03,13.91,14.12,13.81,14.03,120840,0
2009-11-04,14.03,14.18,13.68,13.7,113899,0
2009-11-05,13.82,14.09,13.76,14.01,125258,0
2009-11-06,13.88,13.89,13.6,13.71,84172,0
2009-11-09,13.85,14.12,13.76,14.11,87307,0
2009-11-10,14.03,14.24,13.61,13.67,111173,0
2009-11-11,13.84,13.99,13.44,13.55,72579,0
2009-11-12,13.49,13.64,13.4,13.4,91725,0
2009-11-13,13.48,13.65,13.18,13.53,93466,0
2009-11-16,13.66,14.15,13.66,14.04,297042,0
2009-11-17,14.03,14.03,13.91,13.97,95548,0
2009-11-18,13.93,13.93,13.73,13.8,80747,0
2009-11-19,13.75,13.86,13.42,13.76,211060,0
2009-11-20,13.64,13.85,13.45,13.46,322436,0
2009-11-23,13.58,13.68,13.38,13.47,104747,0
2009-11-24,13.44,13.44,13.13,13.25,127942,0
2009-11-25,13.34,13.34,13.07,13.09,242566,0
2009-11-27,13,13.26,13,13.07,73209,0
2009-11-30,13.02,13.28,13.01,13.27,172909,0
2009-12-01,13.34,13.5,13.19,13.4,249341,0
2009-12-02,13.41,13.64,13.41,13.62,127222,0
2009-12-03,13.69,13.87,13.5,13.56,129057,0
2009-12-04,13.74,14.37,13.74,14.18,128564,0
2009-12-07,14.21,14.41,14.14,14.27,40458,0
2009-12-08,14.16,14.23,13.93,14.13,102400,0
2009-12-09,14.18,14.91,13.96,14.87,236584,0
2009-12-10,14.87,14.87,14.43,14.54,728593,0
2009-12-11,14.56,14.67,14.43,14.54,259699,0
2009-12-14,14.62,14.74,14.43,14.55,184823,0
2009-12-15,14.56,14.96,14.48,14.49,98718,0
2009-12-16,14.63,14.74,14.46,14.56,117012,0
2009-12-17,14.46,14.58,14.1,14.28,107242,0
2009-12-18,14.4,14.81,14.24,14.81,420246,0
2009-12-21,14.81,15.84,14.81,15.77,447529,0
2009-12-22,15.79,16.14,15.75,16.02,207740,0
2009-12-23,16.04,16.5,15.93,16.15,158026,0
2009-12-24,16.19,16.31,16,16.29,41173,0
2009-12-28,16.28,16.47,16.17,16.37,353020,0
2009-12-29,16.45,16.55,16.27,16.47,45293,0
2009-12-30,16.47,16.65,16.09,16.65,150355,0
2009-12-31,16.59,16.71,16.31,16.43,179488,0
2010-01-04,16.6,16.9,16.38,16.89,187461,0
2010-01-05,16.9,17.72,16.77,17.01,489607,0
2010-01-06,17.05,17.13,16.84,17.07,114047,0
2010-01-07,17.01,17.27,16.94,17.19,82622,0
2010-01-08,17.2,17.35,17.01,17.12,67424,0
2010-01-11,17.14,17.79,17.11,17.4,249787,0
2010-01-12,17.26,17.4,17.17,17.25,308516,0
2010-01-13,17.34,17.42,17,17.09,474171,0
2010-01-14,17.1,17.11,16.85,16.89,142647,0
2010-01-15,16.93,17.34,16.74,17.05,145534,0
2010-01-19,17.02,17.45,17.02,17.45,100951,0
2010-01-20,17.39,17.67,17.1,17.6,128481,0
2010-01-21,17.63,18.13,17.49,17.95,380851,0
2010-01-22,17.9,18.62,17.9,18.13,186557,0
2010-01-25,18.33,18.65,18.25,18.52,271988,0
2010-01-26,18.52,18.55,18.1,18.18,226958,0
2010-01-27,18.15,18.28,18.05,18.19,171829,0
2010-01-28,18.27,18.27,17.73,17.95,143748,0
2010-01-29,17.96,18.41,17.84,18.2,223040,0
2010-02-01,18.2,18.72,18.03,18.51,170617,0
2010-02-02,18.46,18.69,18.27,18.52,94188,0
2010-02-03,18.52,18.74,18,18.24,263008,0
2010-02-04,18.13,18.19,17.95,17.95,116309,0
2010-02-05,17.94,18.33,17.86,18.33,88063,0
2010-02-08,18.3,18.45,17.82,17.98,212375,0
2010-02-09,18.14,18.49,17.98,18.06,305033,0
2010-02-10,17.99,18.08,17.63,17.76,237107,0
2010-02-11,17.67,18.28,17.52,17.89,302490,0
2010-02-12,15.65,16.5,15.11,16.29,1220986,0
2010-02-16,16.27,16.4,15.94,16.33,349741,0
2010-02-17,16.23,16.65,16.23,16.65,112624,0
2010-02-18,16.62,17.29,16.57,17.29,254431,0
2010-02-19,17.29,17.57,17.04,17.29,177318,0
2010-02-22,17.28,17.55,17.01,17.16,109901,0
2010-02-23,17.09,17.24,16.96,17.09,120389,0
2010-02-24,17.09,17.2,16.97,17.06,154347,0
2010-02-25,16.95,17.02,16.72,16.75,238797,0
2010-02-26,16.81,17,16.66,16.7,204298,0
2010-03-01,16.72,17.09,16.72,16.92,130810,0
2010-03-02,16.99,17.14,16.75,17.01,105257,0
2010-03-03,16.99,17.18,16.9,17.03,179074,0
2010-03-04,17.02,17.13,16.94,17.08,62454,0
2010-03-05,17.09,17.41,16.96,17.41,176003,0
2010-03-08,17.45,17.84,17.37,17.77,131971,0
2010-03-09,17.77,18.05,17.65,17.79,91828,0
2010-03-10,17.78,18,17.49,17.5,153446,0
2010-03-11,17.55,17.79,17.55,17.72,107429,0
2010-03-12,17.74,17.86,17.5,17.76,140130,0
2010-03-15,17.75,18.32,17.75,18.27,158895,0
2010-03-16,18.3,18.66,18.17,18.37,154012,0
2010-03-17,18.34,18.62,18.23,18.42,78457,0
2010-03-18,18.49,18.93,18.14,18.88,240620,0
2010-03-19,18.5,18.98,18.06,18.15,387331,0
2010-03-22,18.1,18.27,17.92,18.09,626790,0
2010-03-23,18.09,18.15,17.5,17.84,275978,0
2010-03-24,17.84,18.18,17.77,17.98,193142,0
2010-03-25,17.98,18,17.27,17.31,158328,0
2010-03-26,17.41,17.42,16.78,16.79,200358,0
2010-03-29,16.8,17.12,16.45,16.61,607747,0
2010-03-30,16.24,16.25,15.09,15.98,2133305,0
2010-03-31,15.98,16.08,15.74,15.75,462326,0
2010-04-01,15.86,16.02,15.56,15.75,402576,0
2010-04-05,15.76,15.89,15.3,15.53,380240,0
2010-04-06,15.52,15.7,15.34,15.54,241501,0
2010-04-07,15.43,15.5,15,15.11,486821,0
2010-04-08,15.05,15.22,14.85,15.2,772986,0
2010-04-09,15.15,15.48,14.96,15.15,338601,0
2010-04-12,15.14,15.65,15.14,15.25,586797,0
2010-04-13,15.34,15.37,15,15.32,360196,0
2010-04-14,15.42,15.77,15.37,15.6,381781,0
2010-04-15,15.66,15.89,15.46,15.5,208429,0
2010-04-16,15.52,15.7,15.25,15.36,194059,0
2010-04-19,15.28,15.28,14.98,15.04,263551,0
2010-04-20,15.06,15.25,14.95,15.14,170305,0
2010-04-21,15.12,15.21,14.79,14.93,238558,0
2010-04-22,14.78,15.03,14.43,14.57,352832,0
2010-04-23,14.53,14.98,14.47,14.93,222288,0
2010-04-26,14.93,15.02,14.6,14.66,207026,0
2010-04-27,14.62,14.82,14.21,14.24,286264,0
2010-04-28,14.26,14.48,14.1,14.24,257923,0
2010-04-29,14.24,14.25,13.75,13.96,444121,0
2010-04-30,13.92,13.99,13.71,13.71,213248,0
2010-05-03,13.71,14.42,13.71,13.9,535959,0
2010-05-04,12.55,13.09,12.26,12.66,1255961,0
2010-05-05,12.67,12.72,12.26,12.69,523743,0
2010-05-06,12.68,13.09,12.31,12.48,378987,0
2010-05-07,12.51,12.66,12.21,12.43,254069,0
2010-05-10,12.9,13.14,12.53,13.1,337884,0
2010-05-11,13,13.03,12.48,12.68,369594,0
2010-05-12,12.67,13.07,12.54,12.98,246411,0
2010-05-13,12.98,13,12.71,12.84,104742,0
2010-05-14,12.74,12.87,12.41,12.85,178448,0
2010-05-17,12.94,13.21,12.94,13.16,188292,0
2010-05-18,13.31,13.42,12.96,12.98,101837,0
2010-05-19,12.91,13.1,12.81,12.96,107187,0
2010-05-20,13.06,13.09,12.59,12.72,218002,0
2010-05-21,12.56,12.82,12.4,12.66,176399,0
2010-05-24,12.63,12.71,12.29,12.35,133633,0
2010-05-25,12.18,12.41,12,12.34,158432,0
2010-05-26,12.38,12.74,12.38,12.58,173501,0
2010-05-27,12.81,13.35,12.63,13.33,314169,0
2010-05-28,13.33,13.66,13.07,13.24,228835,0
2010-06-01,13.13,13.26,12.63,12.63,129052,0
2010-06-02,12.63,13.52,12.59,13.52,262281,0
2010-06-03,13.43,13.75,13.03,13.71,214577,0
2010-06-04,13.44,13.51,12.37,12.4,256638,0
2010-06-07,12.48,12.87,12.3,12.33,236456,0
2010-06-08,12.35,12.59,12.04,12.19,248093,0
2010-06-09,12.29,12.47,11.64,11.68,248122,0
2010-06-10,11.89,12.12,11.7,11.91,268235,0
2010-06-11,11.77,12.15,11.66,11.95,261339,0
2010-06-14,12.06,12.46,11.85,11.97,287451,0
2010-06-15,12.06,12.57,11.86,12.2,351276,0
2010-06-16,12.1,12.48,11.82,11.9,362624,0
2010-06-17,11.94,12.07,11.7,11.74,297439,0
2010-06-18,11.79,12.72,11.79,12.53,426202,0
2010-06-21,12.67,12.93,12.42,12.57,158129,0
2010-06-22,12.64,12.76,12.39,12.41,101900,0
2010-06-23,12.36,12.59,11.89,11.96,90172,0
2010-06-24,11.9,12.09,11.66,11.69,91773,0
2010-06-25,11.74,12.31,11.67,12.02,372568,0
2010-06-28,11.92,12.16,11.78,11.81,94050,0
2010-06-29,11.65,11.66,11.04,11.14,246041,0
2010-06-30,11.11,11.5,10.97,11.37,235395,0
2010-07-01,11.34,11.69,10.9,11.05,319957,0
2010-07-02,11.07,11.1,10.73,11,92514,0
2010-07-06,11.13,11.5,10.85,10.95,145635,0
2010-07-07,10.95,11.14,10.85,11,266988,0
2010-07-08,11.04,11.09,10.76,11.06,224338,0
2010-07-09,11.02,11.59,11.02,11.5,96585,0
2010-07-12,11.44,11.75,11.32,11.5,94819,0
2010-07-13,11.65,12.13,11.65,12.09,155592,0
2010-07-14,11.87,11.93,11.48,11.54,172856,0
2010-07-15,11.53,11.87,10.94,10.99,242216,0
2010-07-16,10.88,10.9,10.35,10.37,269007,0
2010-07-19,10.42,10.61,10.38,10.46,349092,0
2010-07-20,10.34,10.52,10.09,10.5,177360,0
2010-07-21,10.58,10.79,10.29,10.31,175433,0
2010-07-22,10.46,10.67,10.39,10.42,285864,0
2010-07-23,10.39,10.55,10.39,10.5,280895,0
2010-07-26,10.5,10.54,10.22,10.26,291620,0
2010-07-27,10.35,10.45,10.22,10.26,219528,0
2010-07-28,11.74,11.99,11.27,11.73,722447,0
2010-07-29,11.88,12,10.94,11.14,560003,0
2010-07-30,10.97,11.25,10.9,11.1,511290,0
2010-08-02,11.28,11.36,10.94,10.98,213041,0
2010-08-03,10.95,11.19,10.83,10.84,199940,0
2010-08-04,10.87,11.04,10.87,10.98,215413,0
2010-08-05,10.89,11.05,10.79,10.94,143681,0
2010-08-06,10.79,10.99,10.55,10.95,146490,0
2010-08-09,11.01,11.01,10.84,11,68758,0
2010-08-10,10.92,10.94,10.64,10.75,85884,0
2010-08-11,10.55,10.69,10.35,10.4,188707,0
2010-08-12,10.22,10.49,10.19,10.4,119228,0
2010-08-13,10.4,10.95,10.4,10.61,135368,0
2010-08-16,10.55,10.7,10.42,10.57,82236,0
2010-08-17,10.64,10.74,10.36,10.62,83850,0
2010-08-18,10.58,10.9,10.4,10.84,66389,0
2010-08-19,10.76,10.8,10.18,10.24,117378,0
2010-08-20,10.19,10.4,9.93,10.03,156874,0
2010-08-23,10.07,10.21,9.84,9.85,63993,0
2010-08-24,9.72,9.85,9.53,9.54,253832,0
2010-08-25,9.5,10.13,9.33,9.93,342427,0
2010-08-26,9.96,9.96,9.67,9.73,140192,0
2010-08-27,9.84,10.09,9.61,10.06,68893,0
2010-08-30,10,10.15,9.85,9.86,133254,0
2010-08-31,9.81,10.24,9.78,10.1,112236,0
2010-09-01,10.27,10.93,10.1,10.87,186834,0
2010-09-02,10.8,10.89,10.66,10.81,102744,0
2010-09-03,10.96,11.16,10.66,11.12,112163,0
2010-09-07,11.09,11.27,10.96,11,155406,0
2010-09-08,11.06,11.43,11.06,11.42,117816,0
2010-09-09,11.55,11.73,11.42,11.56,331412,0
2010-09-10,11.62,11.69,11.42,11.54,244025,0
2010-09-13,11.66,11.73,11.54,11.66,129829,0
2010-09-14,11.6,12.12,11.54,11.94,145283,0
2010-09-15,11.87,12.22,11.79,12.16,106897,0
2010-09-16,12.16,12.52,12.04,12.23,130156,0
2010-09-17,12.36,12.41,12.03,12.23,147340,0
2010-09-20,12.24,12.63,11.99,12.38,223573,0
2010-09-21,12.3,12.41,12.15,12.15,129089,0
2010-09-22,12.11,12.32,11.92,11.96,165604,0
2010-09-23,11.86,12.08,11.7,11.77,183284,0
2010-09-24,11.94,12.08,11.85,11.95,291413,0
2010-09-27,12,12.25,11.74,12.24,123213,0
2010-09-28,12.3,12.73,12.06,12.69,183582,0
2010-09-29,12.62,12.85,12.48,12.75,154392,0
2010-09-30,12.84,13.04,12.71,12.91,155210,0
2010-10-01,13.03,13.03,12.56,12.66,109478,0
2010-10-04,12.65,12.86,12.54,12.62,101250,0
2010-10-05,12.76,13.09,11.94,12.99,142975,0
2010-10-06,12.96,12.96,12.72,12.77,118735,0
2010-10-07,12.87,12.95,12.6,12.82,90965,0
2010-10-08,12.82,13.17,12.71,13.14,105649,0
2010-10-11,13.13,13.39,13.01,13.02,123957,0
2010-10-12,12.97,12.97,12.63,12.65,143724,0
2010-10-13,12.73,13.36,12.73,13.17,311397,0
2010-10-14,13.09,13.32,12.99,13.29,195330,0
2010-10-15,13.43,13.57,13.27,13.32,202125,0
2010-10-18,13.39,13.62,12.59,13.56,107228,0
2010-10-19,13.37,13.56,13.04,13.16,125976,0
2010-10-20,13.25,13.91,12.84,13.7,163503,0
2010-10-21,13.79,13.88,13.29,13.49,101060,0
2010-10-22,13.48,13.87,13.45,13.66,136326,0
2010-10-25,13.78,14.12,13.78,13.9,138367,0
2010-10-26,13.8,13.95,13.38,13.47,178535,0
2010-10-27,13.67,13.67,13.12,13.41,183526,0
2010-10-28,13.44,13.55,13.28,13.45,100620,0
2010-10-29,13.39,13.61,13.36,13.51,76905,0
2010-11-01,13.55,13.78,13.35,13.41,156050,0
2010-11-02,13.59,14.27,13.58,14,251268,0
2010-11-03,13.97,14.04,13.83,14,120600,0
2010-11-04,14.25,14.35,14,14.23,194064,0
2010-11-05,14.22,14.32,13.97,14.26,148500,0
2010-11-08,14.26,14.41,14.1,14.27,140282,0
2010-11-09,14.33,14.47,14,14.06,148833,0
2010-11-10,14.11,14.47,14.07,14.47,250130,0
2010-11-11,14.29,14.61,14.27,14.54,114443,0
2010-11-12,14.38,14.69,14.38,14.47,103467,0
2010-11-15,14.56,14.79,14.34,14.4,140720,0
2010-11-16,14.26,14.52,13.51,13.91,222979,0
2010-11-17,13.92,14.18,13.69,14.14,248514,0
2010-11-18,14.33,14.82,14.15,14.24,209224,0
2010-11-19,14.26,14.26,14,14.15,97240,0
2010-11-22,14.08,14.66,14.06,14.57,121278,0
2010-11-23,14.38,14.69,14.34,14.65,92345,0
2010-11-24,14.83,15.15,14.61,14.85,143864,0
2010-11-26,14.73,15.08,14.69,15.02,111175,0
2010-11-29,14.9,15.22,14.64,15.18,120029,0
2010-11-30,15,15.14,14.9,15.05,257887,0
2010-12-01,15.24,15.86,15.22,15.81,378819,0
2010-12-02,15.86,15.86,15.28,15.45,489286,0
2010-12-03,15.33,15.37,14.96,15.26,218482,0
2010-12-06,15.19,15.24,14.9,15.18,448111,0
2010-12-07,15.28,15.5,15.02,15.35,214122,0
2010-12-08,15.3,15.68,15.25,15.61,265741,0
2010-12-09,15.76,15.98,15.36,15.5,276244,0
2010-12-10,15.49,15.94,15.25,15.93,460672,0
2010-12-13,15.95,15.98,15.49,15.58,179614,0
2010-12-14,15.55,15.83,15.51,15.65,170704,0
2010-12-15,15.65,15.79,15.3,15.44,312422,0
2010-12-16,15.46,15.53,15.27,15.47,215039,0
2010-12-17,15.45,15.57,15.2,15.36,523235,0
2010-12-20,14.83,15.08,14.28,14.53,868363,0
2010-12-21,14.49,14.52,14.09,14.23,269166,0
2010-12-22,14.3,14.35,13.85,14.07,350116,0
2010-12-23,13.93,14.34,13.93,14.23,235422,0
2010-12-27,14.08,14.39,14.08,14.27,190012,0
2010-12-28,14.25,14.52,14.2,14.43,111861,0
2010-12-29,14.46,14.83,14.42,14.44,87394,0
2010-12-30,14.35,14.71,14.35,14.48,113078,0
2010-12-31,14.42,14.56,14.16,14.19,155659,0
2011-01-03,14.31,14.58,14.28,14.4,382406,0
2011-01-04,14.46,14.46,13.61,13.69,598572,0
2011-01-05,13.16,13.2,12.29,12.87,2510942,0
2011-01-06,12.88,13.29,12.81,13.14,666225,0
2011-01-07,13.11,13.11,12.65,12.83,649843,0
2011-01-10,12.59,12.79,12.51,12.6,581646,0
2011-01-11,12.71,12.81,12.48,12.65,285560,0
2011-01-12,12.78,12.85,12.57,12.67,195065,0
2011-01-13,12.65,12.65,12.37,12.41,310695,0
2011-01-14,12.42,12.42,12.13,12.25,677129,0
2011-01-18,12.25,12.31,12.13,12.19,465584,0
2011-01-19,12.25,12.35,12.14,12.23,703811,0
2011-01-20,12.15,12.25,12,12.16,318266,0
2011-01-21,12.25,12.3,11.86,12.24,310928,0
2011-01-24,12.2,12.29,12,12.06,372933,0
2011-01-25,11.99,12.23,11.96,12.22,199319,0
2011-01-26,12.27,12.76,12.18,12.66,275421,0
2011-01-27,12.67,13.43,12.53,13.32,634366,0
2011-01-28,13.33,13.95,12.61,12.66,526686,0
2011-01-31,12.48,12.6,12.07,12.08,363255,0
2011-02-01,12.13,12.31,12.13,12.23,322867,0
2011-02-02,12.25,12.34,12.22,12.31,160396,0
2011-02-03,12.26,12.31,12.05,12.14,111582,0
2011-02-04,12.13,12.24,11.98,12.14,138731,0
2011-02-07,12.13,12.35,12.09,12.15,109066,0
2011-02-08,12.14,12.42,12.05,12.42,138379,0
2011-02-09,12.4,12.6,12.22,12.28,127875,0
2011-02-10,12.21,12.42,12,12.29,195817,0
2011-02-11,12.24,12.49,12.18,12.22,166439,0
2011-02-14,12.16,12.29,12.02,12.03,219896,0
2011-02-15,12.02,12.27,11.95,12.2,643333,0
2011-02-16,12.3,12.4,11.6,11.64,474087,0
2011-02-18,13.7,14.12,12.56,12.79,975106,0
2011-02-22,12.61,12.78,12.37,12.52,355717,0
2011-02-23,12.63,12.65,12.22,12.24,291157,0
2011-02-24,12.23,12.43,12.08,12.38,239904,0
2011-02-25,12.3,12.71,12.22,12.68,168601,0
2011-02-28,12.84,12.97,12.32,12.54,221513,0
2011-03-01,12.55,12.62,12.16,12.28,122808,0
2011-03-02,12.5,12.74,12.08,12.51,143829,0
2011-03-03,12.67,13.27,12.67,13.26,243033,0
2011-03-04,13.56,13.86,13.29,13.86,306021,0
2011-03-07,13.77,13.94,13.07,13.15,308472,0
2011-03-08,13.16,13.24,12.92,13.17,363747,0
2011-03-09,13.12,13.62,13.11,13.28,169716,0
2011-03-10,13.37,13.37,12.69,12.82,216805,0
2011-03-11,13.08,13.08,12.43,12.5,187736,0
2011-03-14,12.44,12.61,12.25,12.46,104645,0
2011-03-15,12.31,12.37,12.1,12.33,96922,0
2011-03-16,12.38,12.53,12.21,12.4,172486,0
2011-03-17,12.54,12.65,12.3,12.3,163965,0
2011-03-18,12.42,12.91,12.4,12.9,244083,0
2011-03-21,12.87,13.17,12.77,12.94,111466,0
2011-03-22,12.92,13.13,12.83,12.84,82685,0
2011-03-23,12.78,13.06,12.49,13,59102,0
2011-03-24,12.98,13.26,12.91,13.01,49806,0
2011-03-25,13.04,13.51,12.96,12.99,103433,0
2011-03-28,13.05,13.18,12.74,12.76,80600,0
2011-03-29,12.75,13.1,12.69,13.1,51712,0
2011-03-30,13.17,13.51,13.05,13.49,111436,0
2011-03-31,13.12,13.53,13.12,13.29,127787,0
2011-04-01,13.44,13.45,13.19,13.44,91194,0
2011-04-04,13.56,13.81,13.48,13.78,157649,0
2011-04-05,13.79,13.79,13.2,13.25,132771,0
2011-04-06,13,13.25,12.87,13.18,99237,0
2011-04-07,13.18,13.18,12.94,13.11,66406,0
2011-04-08,13.21,13.26,12.9,13,94123,0
2011-04-11,12.97,13.09,12.69,12.69,87415,0
2011-04-12,12.6,12.77,12.55,12.56,192626,0
2011-04-13,12.66,12.98,12.5,12.64,84792,0
2011-04-14,12.51,12.79,12.37,12.72,273425,0
2011-04-15,12.7,12.83,12.55,12.82,91215,0
2011-04-18,12.65,12.7,12.28,12.51,186680,0
2011-04-19,12.55,12.61,12.28,12.43,74550,0
2011-04-20,12.57,12.62,12.36,12.49,73277,0
2011-04-21,12.65,12.85,12.58,12.62,84424,0
2011-04-25,12.56,12.61,12.35,12.44,61825,0
2011-04-26,12.5,13.32,12.34,13.01,408264,0
2011-04-27,13.64,13.64,13,13.25,415979,0
2011-04-28,13.29,13.66,13.19,13.63,221123,0
2011-04-29,13.68,13.81,13.5,13.6,137109,0
2011-05-02,13.6,13.81,13.19,13.22,124690,0
2011-05-03,13.21,13.24,12.89,13.09,122598,0
2011-05-04,13.15,13.26,12.94,13,138944,0
2011-05-05,12.88,12.97,12.72,12.86,166592,0
2011-05-06,13.03,13.08,12.81,12.82,88654,0
2011-05-09,12.78,13.1,12.75,13.02,120178,0
2011-05-10,13.11,13.29,13.03,13.23,109518,0
2011-05-11,13.21,13.24,12.98,13.03,48912,0
2011-05-12,12.96,13.44,12.83,13.28,68233,0
2011-05-13,13.28,13.37,13.01,13.08,146061,0
2011-05-16,13.02,13.14,12.87,12.87,64236,0
2011-05-17,12.71,12.96,12.71,12.88,46593,0
2011-05-18,12.95,13.18,12.92,13.06,53046,0
2011-05-19,13.25,13.28,12.85,13.15,74813,0
2011-05-20,13.27,13.27,13,13.1,53297,0
2011-05-23,12.83,13.07,12.81,12.92,51863,0
2011-05-24,12.98,12.98,12.63,12.67,74151,0
2011-05-25,12.61,12.91,12.42,12.79,61991,0
2011-05-26,12.8,13.01,12.75,12.99,90759,0
2011-05-27,13.08,13.23,13.04,13.19,42335,0
2011-05-31,13.38,13.38,13.13,13.26,146602,0
2011-06-01,13.21,13.48,13.15,13.25,149144,0
2011-06-02,13.29,13.48,13.14,13.25,138124,0
2011-06-03,13.01,13.43,13.01,13.18,58363,0
2011-06-06,13.19,13.31,12.94,12.95,137200,0
2011-06-07,13.08,13.27,12.86,12.96,52622,0
2011-06-08,12.89,13.21,12.89,13.01,77049,0
2011-06-09,13.04,13.1,12.9,12.9,45436,0
2011-06-10,12.8,13.01,12.6,12.68,151957,0
2011-06-13,12.77,12.84,12.63,12.79,132163,0
2011-06-14,12.93,13.02,12.8,12.96,70403,0
2011-06-15,12.85,13.71,12.73,12.88,158725,0
2011-06-16,12.9,13.23,12.9,13.01,97354,0
2011-06-17,13.08,13.13,12.81,13.01,263260,0
2011-06-20,13.01,13.13,12.8,13.09,121830,0
2011-06-21,13.18,13.28,13.06,13.18,99145,0
2011-06-22,13.09,13.3,13.09,13.15,74946,0
2011-06-23,13.01,13.23,12.97,13.14,103694,0
2011-06-24,13.23,13.39,13.06,13.1,819582,0
2011-06-27,13.14,13.37,13.1,13.26,167118,0
2011-06-28,13.29,13.47,13.28,13.44,179378,0
2011-06-29,13.5,13.82,13.36,13.76,300828,0
2011-06-30,13.81,13.81,13.32,13.36,212011,0
2011-07-01,13.37,13.58,13.07,13.2,203585,0
2011-07-05,13.11,13.29,13.09,13.27,109638,0
2011-07-06,13.25,13.44,13.09,13.25,76512,0
2011-07-07,13.32,13.69,13.3,13.63,162261,0
2011-07-08,13.5,13.69,12.89,13.5,135010,0
2011-07-11,13.36,13.41,13.21,13.27,65335,0
2011-07-12,13.2,13.2,12.61,12.66,342745,0
2011-07-13,12.72,12.99,12.65,12.82,128435,0
2011-07-14,12.85,12.92,12.52,12.6,147174,0
2011-07-15,12.6,12.78,12.43,12.61,95818,0
2011-07-18,12.44,12.57,12.4,12.54,114176,0
2011-07-19,12.61,12.68,12.51,12.68,99693,0
2011-07-20,12.69,12.81,12.59,12.77,107263,0
2011-07-21,12.82,13.08,12.73,13.02,93361,0
2011-07-22,13.05,13.21,12.89,12.98,95860,0
2011-07-25,12.83,12.93,12.75,12.83,55890,0
2011-07-26,12.88,13.08,12.75,12.99,168570,0
2011-07-27,12.89,13.43,12.71,13.17,283118,0
2011-07-28,13.17,13.43,13.02,13.06,123550,0
2011-07-29,12.95,13.04,12.78,12.95,107020,0
2011-08-01,13.11,13.21,12.86,13.03,123073,0
2011-08-02,12.94,13.27,12.75,12.78,108611,0
2011-08-03,12.74,13.03,12.48,12.96,115993,0
2011-08-04,12.86,13.03,12.8,12.87,226164,0
2011-08-05,13.05,13.22,12.64,12.9,370193,0
2011-08-08,12.71,12.96,11.96,11.97,247955,0
2011-08-09,12.2,12.78,11.6,12.68,237584,0
2011-08-10,12.36,12.69,12.1,12.3,178829,0
2011-08-11,12.32,12.93,12.32,12.82,253057,0
2011-08-12,12.93,13.25,12.82,13.01,243415,0
2011-08-15,13.18,13.34,13.08,13.14,130955,0
2011-08-16,13.01,13.16,12.83,13.01,91541,0
2011-08-17,13.13,13.23,12.91,13.01,93565,0
2011-08-18,12.82,12.94,12.53,12.75,150795,0
2011-08-19,12.55,13,12.36,12.58,165595,0
2011-08-22,12.81,12.96,12.59,12.72,133203,0
2011-08-23,12.88,12.88,12.63,12.75,217352,0
2011-08-24,12.73,13,12.62,12.75,185782,0
2011-08-25,12.84,12.93,12.4,12.41,105393,0
2011-08-26,12.37,12.75,12.2,12.62,90820,0
2011-08-29,12.73,12.87,12.72,12.75,182659,0
2011-08-30,12.66,12.84,12.48,12.74,148482,0
2011-08-31,12.79,12.9,12.55,12.74,187474,0
2011-09-01,12.72,12.86,12.49,12.64,127702,0
2011-09-02,12.6,12.64,12.34,12.37,77581,0
2011-09-06,11.81,12.38,11.81,12.3,125772,0
2011-09-07,12.58,12.67,12.45,12.55,119410,0
2011-09-08,12.47,12.69,12.36,12.39,94507,0
2011-09-09,12.27,12.49,12.01,12.41,124150,0
2011-09-12,12.22,12.54,12.22,12.48,162548,0
2011-09-13,12.52,12.82,12.49,12.71,175253,0
2011-09-14,12.79,13.2,12.74,13,294109,0
2011-09-15,13.11,13.55,13.08,13.41,357914,0
2011-09-16,13.49,13.71,13.35,13.66,201979,0
2011-09-19,13.41,13.66,13.32,13.51,129352,0
2011-09-20,13.61,13.68,13.22,13.28,123116,0
2011-09-21,13.3,13.52,13.03,13.04,96900,0
2011-09-22,12.91,13.11,12.65,12.98,198258,0
2011-09-23,13.16,13.38,13,13.33,143361,0
2011-09-26,13.43,13.6,13.28,13.57,214506,0
2011-09-27,13.7,13.9,13.65,13.84,143045,0
2011-09-28,13.88,13.93,13.56,13.58,129690,0
2011-09-29,13.61,14.01,13.61,14,108858,0
2011-09-30,13.81,14.1,13.63,13.66,297340,0
2011-10-03,13.52,13.75,12.96,12.97,221759,0
2011-10-04,12.9,13.81,12.9,13.76,230643,0
2011-10-05,13.82,13.84,13.51,13.74,111436,0
2011-10-06,13.83,13.83,13.53,13.76,117810,0
2011-10-07,13.79,13.8,13.39,13.55,80852,0
2011-10-10,13.87,14.05,13.69,14.01,138272,0
2011-10-11,13.88,14.24,13.88,14.17,113585,0
2011-10-12,14.23,14.32,14.07,14.18,91832,0
2011-10-13,14.06,14.35,14,14.11,104986,0
2011-10-14,14.25,14.41,14,14,111671,0
2011-10-17,13.87,14.07,13.69,13.74,94795,0
2011-10-18,13.82,14.37,13.82,14.27,107191,0
2011-10-19,14.31,14.35,14.11,14.29,95731,0
2011-10-20,14.26,14.45,14.06,14.43,62024,0
2011-10-21,14.5,14.76,14.42,14.74,160246,0
2011-10-24,14.76,15.13,14.56,15.07,165336,0
2011-10-25,14.87,15.15,14.51,14.7,101232,0
2011-10-26,13.43,14.43,13.43,13.92,185443,0
2011-10-27,14.04,15.09,13.48,15.08,253362,0
2011-10-28,13.92,15.25,13.92,15.01,332485,0
2011-10-31,14.74,15.13,14.6,14.81,131731,0
2011-11-01,14.32,14.98,14.32,14.58,135051,0
2011-11-02,14.81,15.07,14.71,15.04,104660,0
2011-11-03,15.08,15.25,14.74,15.23,79719,0
2011-11-04,15.07,15.14,14.8,15.09,55634,0
2011-11-07,15.09,15.09,14.66,14.97,56694,0
2011-11-08,15.05,15.25,14.7,15.23,90854,0
2011-11-09,14.9,15.04,14.49,14.5,83705,0
2011-11-10,14.71,14.79,14.36,14.53,73252,0
2011-11-11,14.8,15.05,14.65,14.98,73852,0
2011-11-14,14.93,14.93,14.67,14.83,60783,0
2011-11-15,14.73,15.17,14.68,15.01,62869,0
2011-11-16,14.72,15.09,14.67,14.81,204583,0
2011-11-17,14.81,15.07,14.73,14.83,74318,0
2011-11-18,14.81,15.24,14.8,15.2,72309,0
2011-11-21,14.56,15.08,14.56,14.88,70264,0
2011-11-22,15.07,15.07,14.71,14.91,43726,0
2011-11-23,14.79,14.86,14.47,14.53,50600,0
2011-11-25,14.47,14.81,14.46,14.46,39490,0
2011-11-28,14.86,15.2,14.5,15.2,173398,0
2011-11-29,15.06,15.25,14.84,15,101643,0
2011-11-30,15.32,15.32,14.78,15.17,240771,0
2011-12-01,15.09,15.45,15,15.19,139505,0
2011-12-02,15.3,15.49,14.94,15.1,92646,0
2011-12-05,15.31,15.43,15.16,15.34,89251,0
2011-12-06,15.25,15.44,15.14,15.24,88058,0
2011-12-07,15.1,15.3,14.96,15.25,94992,0
2011-12-08,15.15,15.28,15,15.05,69600,0
2011-12-09,15.28,15.29,15.01,15.21,130315,0
2011-12-12,15,15.41,14.79,15.35,183622,0
2011-12-13,15.46,15.73,15.13,15.25,185428,0
2011-12-14,15.1,15.19,14.9,14.99,196233,0
2011-12-15,15.07,15.13,14.9,15.02,108722,0
2011-12-16,15,15.1,14.81,15,283639,0
2011-12-19,14.99,15.33,14.77,14.83,82647,0
2011-12-20,14.95,15.26,14.95,15.24,145648,0
2011-12-21,15.15,15.25,14.96,15.11,100668,0
2011-12-22,15.15,15.15,15.01,15.05,65144,0
2011-12-23,14.89,15.14,14.89,15.01,27238,0
2011-12-27,14.96,15.23,14.94,14.94,61759,0
2011-12-28,14.92,14.98,14.21,14.26,89664,0
2011-12-29,14.27,14.33,14.1,14.28,146661,0
2011-12-30,14.31,14.91,14.25,14.7,114340,0
2012-01-03,15,15.31,14.55,14.59,112037,0
2012-01-04,14.5,14.57,14.03,14.07,103389,0
2012-01-05,14,14.65,13.96,14.64,163164,0
2012-01-06,14.6,14.95,14.5,14.76,254710,0
2012-01-09,14.77,15.02,14.65,14.77,145246,0
2012-01-10,14.96,15.32,14.84,15.14,121321,0
2012-01-11,14.55,15.2,14.55,15.09,86542,0
2012-01-12,15.07,15.18,15.06,15.15,64026,0
2012-01-13,14.97,15.25,14.61,14.66,110036,0
2012-01-17,14.76,15.25,14.76,15.03,124153,0
2012-01-18,14.93,15.39,14.9,15.34,85259,0
2012-01-19,15.45,15.55,15.29,15.34,84093,0
2012-01-20,15.31,15.44,15.25,15.28,72888,0
2012-01-23,15.3,15.55,15.25,15.46,41578,0
2012-01-24,15.37,15.58,15.37,15.47,81262,0
2012-01-25,15.44,15.67,15.37,15.57,54484,0
2012-01-26,15.63,15.76,15.58,15.75,77346,0
2012-01-27,15.66,15.98,15.57,15.96,83179,0
2012-01-30,15.84,16,15.71,15.91,82552,0
2012-01-31,15.99,16.36,15.82,16.19,229483,0
2012-02-01,16.25,16.25,15.67,16.2,141941,0
2012-02-02,15.97,16.49,15.97,16.45,108671,0
2012-02-03,16.49,16.5,16.08,16.4,96872,0
2012-02-06,16.33,16.45,16.13,16.23,82329,0
2012-02-07,16.22,16.31,15.85,15.88,68528,0
2012-02-08,15.87,16.15,15.54,15.83,120900,0
2012-02-09,15.92,16.12,15.58,15.71,63301,0
2012-02-10,15.5,15.85,15.39,15.39,76666,0
2012-02-13,15.55,15.94,15.4,15.86,87241,0
2012-02-14,15.72,15.93,15.41,15.82,95992,0
2012-02-15,15.85,16.19,15.52,15.65,97654,0
2012-02-16,15.54,16.09,15.54,16.08,97502,0
2012-02-17,16.5,17.24,16.49,16.9,209605,0
2012-02-21,16.94,17,16.67,16.7,70276,0
2012-02-22,16.52,16.62,15.84,15.84,56581,0
2012-02-23,15.57,16.38,15.54,16.36,222259,0
2012-02-24,16.31,16.31,15.78,15.91,128151,0
2012-02-27,15.81,15.89,15.57,15.81,214671,0
2012-02-28,15.8,15.89,15.38,15.43,94615,0
2012-02-29,15.41,15.42,14.86,15.03,276376,0
2012-03-01,15.18,15.46,15.03,15.35,140934,0
2012-03-02,15.25,15.64,15.25,15.5,151690,0
2012-03-05,15.37,15.64,15.27,15.57,158915,0
2012-03-06,15.4,15.64,15.37,15.48,124231,0
2012-03-07,15.5,15.88,15.5,15.86,304295,0
2012-03-08,15.98,16,15.75,15.89,41749,0
2012-03-09,15.89,16.4,15.87,16.04,63012,0
2012-03-12,16,16.15,15.87,16.07,38292,0
2012-03-13,15.99,16.3,15.87,16.27,98916,0
2012-03-14,16.11,16.27,16,16.23,96522,0
2012-03-15,16.31,16.31,16.06,16.17,55661,0
2012-03-16,16.03,16.23,15.76,15.83,224974,0
2012-03-19,15.85,16.26,15.8,16.04,61683,0
2012-03-20,15.97,16.18,15.89,16,137150,0
2012-03-21,16.07,16.18,15.74,15.9,74265,0
2012-03-22,15.8,16.06,15.71,16,67972,0
2012-03-23,16.01,16.03,15.71,16,80634,0
2012-03-26,16.07,16.34,16.07,16.19,74525,0
2012-03-27,16.17,16.43,16.14,16.25,32921,0
2012-03-28,16.24,16.28,15.89,16.15,44067,0
2012-03-29,16.01,16.37,15.99,16.28,34918,0
2012-03-30,16.37,16.42,16.13,16.31,103775,0
2012-04-02,15.81,16.38,15.62,16.34,150486,0
2012-04-03,16.3,16.48,16.15,16.32,192799,0
2012-04-04,16.19,16.27,15.98,16.2,65535,0
2012-04-05,16.14,16.4,16.14,16.33,11593,0
2012-04-09,16.09,16.41,16,16.26,224794,0
2012-04-10,16.27,16.36,15.8,16.09,86063,0
2012-04-11,16.24,16.35,16.05,16.35,58414,0
2012-04-12,16.3,16.47,16.21,16.26,70502,0
2012-04-13,16.19,16.19,15.92,16,49937,0
2012-04-16,16.04,16.49,15.89,16.44,41575,0
2012-04-17,16.48,16.89,16.36,16.73,125718,0
2012-04-18,16.72,16.72,16.37,16.51,40584,0
2012-04-19,16.49,16.72,16.33,16.62,48686,0
2012-04-20,16.87,16.98,16.65,16.83,72819,0
2012-04-23,16.57,16.57,16.24,16.5,72300,0
2012-04-24,16.48,17.03,16.45,17.01,82218,0
2012-04-25,17.11,17.6,17.11,17.49,108871,0
2012-04-26,17.48,17.71,14.34,17.49,105921,0
2012-04-27,17.75,17.75,17.38,17.6,326019,0
2012-04-30,17.56,17.87,17.47,17.72,105839,0
2012-05-01,17.64,17.87,17.11,17.14,123510,0
2012-05-02,16.99,17.34,16.84,17.32,61463,0
2012-05-03,17.35,17.51,16.9,17.17,57587,0
2012-05-04,17.07,17.07,16.8,17,64705,0
2012-05-07,17.04,17.46,17.04,17.32,82401,0
2012-05-08,17.27,17.55,17.19,17.51,118234,0
2012-05-09,17.41,17.62,17.26,17.49,74921,0
2012-05-10,17.58,17.61,17.36,17.55,39296,0
2012-05-11,17.42,17.68,17.42,17.55,64618,0
2012-05-14,17.35,17.45,17.16,17.28,84192,0
2012-05-15,17.3,17.6,17.3,17.59,58093,0
2012-05-16,17.59,17.72,17.42,17.51,242562,0
2012-05-17,17.59,17.69,17.4,17.45,116711,0
2012-05-18,17.41,17.63,17.28,17.45,68402,0
2012-05-21,17.43,17.92,17.1,17.14,114643,0
2012-05-22,17.23,17.46,16.98,17.15,55307,0
2012-05-23,16.92,17.14,16.56,16.68,107831,0
2012-05-24,16.6,16.78,16.18,16.74,105952,0
2012-05-25,16.71,16.84,16.45,16.57,56112,0
2012-05-29,16.61,16.72,16.3,16.4,52476,0
2012-05-30,16.25,16.43,16.07,16.2,87854,0
2012-05-31,16.2,16.37,15.94,16.03,105063,0
2012-06-01,15.81,16.11,15.63,15.77,118782,0
2012-06-04,15.78,16,15.77,15.94,111406,0
2012-06-05,15.82,15.93,15.79,15.87,57109,0
2012-06-06,15.99,16.08,15.83,16.04,62518,0
2012-06-07,16.08,16.21,15.93,16.03,66657,0
2012-06-08,15.99,16.16,15.93,16.03,27218,0
2012-06-11,16.11,16.11,15.77,15.84,74584,0
2012-06-12,15.85,16.03,15.63,15.72,81944,0
2012-06-13,15.67,15.85,15.53,15.6,74513,0
2012-06-14,15.66,16.03,15.55,15.86,138607,0
2012-06-15,15.71,15.8,15.61,15.61,174119,0
2012-06-18,15.5,15.78,15.5,15.65,85572,0
2012-06-19,15.65,15.87,15.56,15.75,60722,0
2012-06-20,15.71,15.85,15.55,15.61,54684,0
2012-06-21,15.6,15.67,15.14,15.2,99158,0
2012-06-22,15.2,15.41,15.05,15.22,851204,0
2012-06-25,15.07,15.25,14.78,15.15,68688,0
2012-06-26,15.12,15.23,15.03,15.12,52785,0
2012-06-27,15.11,15.3,15.06,15.15,35879,0
2012-06-28,15.08,16.02,14.91,15.39,547063,0
2012-06-29,15.88,16.4,15.88,16.11,468412,0
2012-07-02,16.19,17.06,16.12,17.05,313224,0
2012-07-03,17.12,17.55,16.95,17.55,108275,0
2012-07-05,17.48,17.61,17.48,17.59,168618,0
2012-07-06,17.43,17.81,17.43,17.73,109497,0
2012-07-09,17.79,18,17.68,17.95,128952,0
2012-07-10,18,18.11,17.83,17.9,150758,0
2012-07-11,17.92,18.19,17.81,18.1,77365,0
2012-07-12,17.96,18.15,17.12,17.22,209135,0
2012-07-13,17.33,18.06,17.33,17.65,114462,0
2012-07-16,17.56,17.9,17.47,17.67,64600,0
2012-07-17,17.78,17.84,17.528,17.7,31509,0
2012-07-18,17.62,17.9,17.55,17.6,50917,0
2012-07-19,17.63,17.78,17.19,17.27,50304,0
2012-07-20,17.16,17.42,17.11,17.26,62033,0
2012-07-23,17,17.26,16.78,17.12,62381,0
2012-07-24,17.21,17.21,16.49,16.57,52036,0
2012-07-25,16.68,17.13,16.53,16.87,48432,0
2012-07-26,17.09,17.29,16.63,17.14,132513,0
2012-07-27,17.48,18.5,17.08,18.5,194294,0
2012-07-30,18.43,18.5,18.1,18.4,86050,0
2012-07-31,18.21,18.51,18.18,18.37,146215,0
2012-08-01,18.4,18.5,17.83,17.83,173909,0
2012-08-02,17.71,17.89,17.45,17.72,66298,0
2012-08-03,18.03,18.26,17.87,18.13,55064,0
2012-08-06,18.2,18.32,17.84,17.89,78328,0
2012-08-07,17.65,17.86,17.53,17.58,84061,0
2012-08-08,17.56,17.79,17.2,17.74,58074,0
2012-08-09,17.72,17.86,17.52,17.63,37126,0
2012-08-10,17.62,17.62,17.46,17.54,52769,0
2012-08-13,17.59,17.78,17.39,17.76,30801,0
2012-08-14,17.74,18.06,17.49,17.6,65653,0
2012-08-15,17.52,17.76,17.52,17.58,31313,0
2012-08-16,17.49,17.52,17.27,17.37,68398,0
2012-08-17,17.35,17.46,17.1,17.22,148581,0
2012-08-20,17.25,17.61,17.02,17.48,55164,0
2012-08-21,17.57,17.8,17.34,17.45,68032,0
2012-08-22,17.39,17.42,17.13,17.15,40677,0
2012-08-23,17.12,17.19,16.96,17,63392,0
2012-08-24,17,17.15,16.66,16.94,27325,0
2012-08-27,16.97,17.06,16.43,17,30737,0
2012-08-28,17.08,17.08,16.53,16.61,61905,0
2012-08-29,16.56,16.85,16.47,16.78,95523,0
2012-08-30,16.68,16.68,16.44,16.5,34915,0
2012-08-31,16.62,16.62,16.19,16.54,117139,0
2012-09-04,16.51,16.84,16.12,16.55,124948,0
2012-09-05,16.5,16.8,16.43,16.56,77309,0
2012-09-06,16.56,16.57,16,16.12,214015,0
2012-09-07,16.25,16.57,16.18,16.35,137352,0
2012-09-10,16.36,16.47,16.29,16.34,43881,0
2012-09-11,16.44,18.035,16.44,16.66,199266,0
2012-09-12,16.65,17.11,16.56,16.69,67924,0
2012-09-13,16.71,17.31,16.7,17.13,108346,0
2012-09-14,17.17,17.6,17.02,17.23,164676,0
2012-09-17,17.24,17.35,16.97,17.22,45900,0
2012-09-18,17.15,17.3,17,17.28,65481,0
2012-09-19,17.33,17.48,17.17,17.38,102235,0
2012-09-20,17.33,17.92,17.32,17.86,143881,0
2012-09-21,18.1,18.36,17.94,18.2,190338,0
2012-09-24,18.1,18.27,17.85,18.24,88504,0
2012-09-25,18.35,18.45,17.93,18.13,202669,0
2012-09-26,18.14,18.38,18.01,18.09,36889,0
2012-09-27,18.08,18.79,17.87,18.57,208040,0
2012-09-28,18.47,18.9,18.3,18.77,219057,0
2012-10-01,19.07,19.27,18.82,19.21,129124,0
2012-10-02,19.32,19.44,19.09,19.42,285066,0
2012-10-03,19.4,19.529,19.19,19.5,121201,0
2012-10-04,19.59,19.66,19.3,19.62,93829,0
2012-10-05,19.67,20.29,19.65,20.12,161575,0
2012-10-08,20.07,20.36,20.02,20.14,167844,0
2012-10-09,20.1,20.23,19.94,20.011,81006,0
2012-10-10,19.97,20.25,19.95,20.18,161186,0
2012-10-11,20.25,20.33,20.1,20.1,37583,0
2012-10-12,20.06,20.15,20.03,20.05,37345,0
2012-10-15,20.11,21.02,19.99,20.93,225927,0
2012-10-16,21,21.45,20.68,21.19,239015,0
2012-10-17,21.28,21.6,20.86,20.95,116356,0
2012-10-18,21.01,21.15,20.91,20.99,90988,0
2012-10-19,20.86,21.12,20.43,20.53,200307,0
2012-10-22,20.44,21.16,20.44,20.95,146164,0
2012-10-23,20.74,20.89,20.19,20.24,198187,0
2012-10-24,20.28,20.5,19.99,20.08,124494,0
2012-10-25,20.14,20.39,19.99,20.22,91183,0
2012-10-26,20.28,22.15,20.24,21.99,174126,0
2012-10-31,22.05,22.22,21.51,21.7,74683,0
2012-11-01,21.65,21.72,21.2,21.55,181929,0
2012-11-02,21.58,21.82,21.49,21.542,98523,0
2012-11-05,21.48,21.67,21.45,21.55,89065,0
2012-11-06,21.55,21.91,21.46,21.79,217453,0
2012-11-07,21.65,23.77,21.57,23.709,651890,0
2012-11-08,23.65,24.82,23.62,24.1,408684,0
2012-11-09,23.97,24.38,23.832,24.27,137454,0
2012-11-12,24.21,24.51,23.81,24.31,71357,0
2012-11-13,24,24.49,23.942,24.14,87666,0
2012-11-14,24.25,24.33,24,24.12,73453,0
2012-11-15,24.18,24.32,23.01,24.14,128058,0
2012-11-16,24.04,24.33,23.82,24.24,74800,0
2012-11-19,24.04,24.85,24.03,24.57,182366,0
2012-11-20,24.6,24.65,24.24,24.64,52238,0
2012-11-21,24.61,25.2,24.35,25.2,158426,0
2012-11-23,25.21,25.27,24.96,25.23,32098,0
2012-11-26,25.13,25.39,25.02,25.26,130832,0
2012-11-27,25.16,25.99,24.89,25.84,281850,0
2012-11-28,25.7,25.98,25.22,25.842,95183,0
2012-11-29,26,26.19,25.89,26.17,114315,0
2012-11-30,26.25,26.27,25.73,25.8,157867,0
2012-12-03,25.68,25.99,25.58,25.83,119889,0
2012-12-04,25.81,26.23,25.75,25.93,75223,0
2012-12-05,26.04,26.04,25.8,25.82,63527,0
2012-12-06,25.84,26.53,25.58,25.64,107707,0
2012-12-07,25.89,26.2,25.62,25.96,63615,0
2012-12-10,25.78,26.42,25.78,25.9,107156,0
2012-12-11,25.96,26.48,25.9,26.44,147851,0
2012-12-12,26.44,27,26.25,26.36,76943,0
2012-12-13,26.25,26.655,26.06,26.27,97796,0
2012-12-14,26.27,26.51,26.22,26.46,80812,0
2012-12-17,26.58,26.92,26.4,26.81,218831,0
2012-12-18,27.02,27.59,26.71,27.51,271346,0
2012-12-19,27.5,27.85,27.495,27.58,85834,0
2012-12-20,27.52,27.63,27.12,27.19,123742,0
2012-12-21,27.29,27.29,26.699,27.015,427520,0
2012-12-24,27.24,28.07,27.24,27.76,43765,0
2012-12-26,27.72,27.9,27.17,27.46,63709,0
2012-12-27,27.54,28.054,27.391,27.75,55087,0
2012-12-28,27.64,27.89,27.53,27.6,61606,0
2012-12-31,27.66,27.8,27.431,27.48,105778,0
2013-01-02,27.71,28.17,26.565,27.34,378223,0
2013-01-03,27.24,27.56,27.09,27.24,106253,0
2013-01-04,25.97,26.6,25.27,25.39,502612,0
2013-01-07,25,25.22,23.27,23.96,376625,0
2013-01-08,24.01,24.12,23.69,23.99,149711,0
2013-01-09,24.12,24.22,23.66,23.93,106794,0
2013-01-10,23.94,23.94,22.35,23.54,340133,0
2013-01-11,23.59,24.24,23.27,24,260273,0
2013-01-14,23.88,25.3,23.88,24.76,252591,0
2013-01-15,24.57,24.84,24.41,24.7,146402,0
2013-01-16,24.61,24.76,24.28,24.44,155241,0
2013-01-17,24.52,25.07,23.84,24.68,109740,0
2013-01-18,24.8,24.95,23.89,24.75,154815,0
2013-01-22,25.03,25.03,24.52,24.65,88081,0
2013-01-23,24.6,25.02,24.49,24.49,58996,0
2013-01-24,24.55,25.69,24.55,25.5,106149,0
2013-01-25,25.56,25.8,24.77,25.03,94920,0
2013-01-28,24.71,25.08,24.4,24.52,73418,0
2013-01-29,24.54,24.96,24.25,24.96,97976,0
2013-01-30,24.96,24.96,24.1,24.28,140146,0
2013-01-31,24.3,24.83,23.56,24.37,129074,0
2013-02-01,24.31,25.05,24.31,24.65,104032,0
2013-02-04,24.49,24.67,24.27,24.3,60041,0
2013-02-05,24.41,24.82,24.3,24.5,51035,0
2013-02-06,24.56,25.09,24.21,25.03,105353,0
2013-02-07,25,25.05,24.44,24.55,102951,0
2013-02-08,24.51,25.22,24.51,25.04,59064,0
2013-02-11,24.743,25.01,24.307,24.88,52124,0
2013-02-12,24.85,25.4,24.85,25.25,213908,0
2013-02-13,25.19,25.53,25.17,25.53,110742,0
2013-02-14,25.48,25.609,24.94,25.4,77740,0
2013-02-15,24.25,24.25,18.981,19.71,895662,0
2013-02-19,19.78,19.78,15.73,16.3,2792333,0
2013-02-20,16.35,17.09,16.3,16.51,846203,0
2013-02-21,16.41,17.07,16.41,16.58,279472,0
2013-02-22,16.61,16.93,16.49,16.81,263377,0
2013-02-25,16.9,16.9,16.29,16.32,173549,0
2013-02-26,16.32,16.5,15.74,15.99,372327,0
2013-02-27,16.01,16.15,15.6,15.8,323864,0
2013-02-28,15.75,15.96,15.5,15.53,325442,0
2013-03-01,15.18,15.44,14.85,15.02,325182,0
2013-03-04,14.98,16.21,14.98,15.99,477757,0
2013-03-05,15.96,16.25,15.76,15.95,319810,0
2013-03-06,16.25,16.84,15.76,16.59,408136,0
2013-03-07,16.53,17.32,16.358,17.29,370161,0
2013-03-08,17.36,17.59,17.28,17.5,406242,0
2013-03-11,17.52,18.06,17.4,17.85,461587,0
2013-03-12,17.82,18.17,17.634,17.92,424356,0
2013-03-13,17.96,18.11,17.86,17.88,298700,0
2013-03-14,17.88,18.035,17.54,17.89,225263,0
2013-03-15,17.84,18.12,17.62,17.69,459298,0
2013-03-18,17.57,18.83,17.57,18.71,397134,0
2013-03-19,18.78,19.36,18.78,18.96,366911,0
2013-03-20,18.94,19.56,18.91,19.45,422032,0
2013-03-21,19.3,19.4,18.42,18.58,259581,0
2013-03-22,18.6,18.61,18.12,18.2,133722,0
2013-03-25,18.18,18.4,17.94,18.18,111036,0
2013-03-26,18.22,18.43,17.89,18.36,127881,0
2013-03-27,18.26,18.31,17.65,17.8,220504,0
2013-03-28,17.86,18.21,17.66,17.88,321219,0
2013-04-01,17.82,18.02,17.23,17.68,194891,0
2013-04-02,19.93,21.5,19.78,20.46,1036631,0
2013-04-03,20.62,20.76,20.16,20.4,299144,0
2013-04-04,20.45,20.45,20,20.16,177037,0
2013-04-05,20.03,20.42,19.95,20.37,279357,0
2013-04-08,20.31,20.45,20,20.45,211308,0
2013-04-09,20.41,20.54,20.17,20.31,145252,0
2013-04-10,20.235,20.74,20.223,20.51,195716,0
2013-04-11,20.55,20.585,20.24,20.3,153573,0
2013-04-12,20.22,20.37,20.07,20.25,124549,0
2013-04-15,20.27,20.27,18.87,19.06,204598,0
2013-04-16,19.01,19.57,19,19.26,167369,0
2013-04-17,19.24,19.75,19.24,19.7,147586,0
2013-04-18,19.59,19.76,19.24,19.43,202026,0
2013-04-19,19.41,20.05,19.2,20.02,160182,0
2013-04-22,19.94,19.98,19.425,19.45,161805,0
2013-04-23,19.51,20.17,19.4,20.17,185189,0
2013-04-24,20.33,20.33,19.58,19.58,143776,0
2013-04-25,19.59,20.25,19.09,20.19,224172,0
2013-04-26,21,22.85,20.55,21,402585,0
2013-04-29,21.04,21.52,21,21.07,137866,0
2013-04-30,21.07,21.2,20.78,20.94,184574,0
2013-05-01,20.89,21.31,20.7,21.23,342523,0
2013-05-02,21.28,22.19,21.28,22,281856,0
2013-05-03,22.07,22.69,22.045,22.22,173124,0
2013-05-06,21.92,22.26,21.87,21.95,196719,0
2013-05-07,21.97,22.11,21.84,21.95,184289,0
2013-05-08,21.93,22.21,21.091,22.2,265625,0
2013-05-09,22.25,22.64,22,22.13,142988,0
2013-05-10,22.21,22.51,22.02,22.3,265653,0
2013-05-13,22.39,22.6,22.21,22.38,213991,0
2013-05-14,22.27,24.68,22.27,24.62,311532,0
2013-05-15,24.39,25.17,24.12,24.93,327927,0
2013-05-16,24.82,25.01,24.29,24.43,177291,0
2013-05-17,24.44,24.82,24.2,24.28,190241,0
2013-05-20,24.21,24.84,24.21,24.77,225861,0
2013-05-21,23.33,24.88,22.663,24.84,338111,0
2013-05-22,24.93,25.2,24.44,24.57,240362,0
2013-05-23,24.51,25.1,24.36,24.95,157190,0
2013-05-24,24.72,25.05,24.13,24.26,191368,0
2013-05-28,24.49,24.96,24.24,24.35,246616,0
2013-05-29,24.01,24.55,23.76,24,258876,0
2013-05-30,23.64,25.53,23.64,25.09,187120,0
2013-05-31,24.94,25.19,24.56,24.62,354674,0
2013-06-03,24.54,25.15,24.21,25.1,244223,0
2013-06-04,25.04,25.68,24.83,25.1,162069,0
2013-06-05,25.06,25.33,24.12,24.23,132034,0
2013-06-06,24.28,24.79,24.04,24.75,90218,0
2013-06-07,24.84,25.5,24.59,25.21,68436,0
2013-06-10,25.22,25.35,24.79,24.88,61145,0
2013-06-11,24.63,24.81,24.27,24.41,53775,0
2013-06-12,24.52,25.49,24.18,25.11,236777,0
2013-06-13,25.19,25.49,24.97,25.28,113421,0
2013-06-14,25.11,25.39,24.57,24.57,118719,0
2013-06-17,24.72,24.93,24.23,24.44,92380,0
2013-06-18,24.45,24.76,23.98,24.04,163355,0
2013-06-19,23.98,24.23,23.39,23.46,176503,0
2013-06-20,23.19,23.47,22.898,22.96,94407,0
2013-06-21,23.06,23.06,22.376,22.63,267384,0
2013-06-24,22.33,22.63,22.03,22.19,215183,0
2013-06-25,22.36,22.71,22.05,22.56,256430,0
2013-06-26,22.67,23.06,22.55,22.57,180493,0
2013-06-27,22.71,23.65,22.71,23.56,126615,0
2013-06-28,23.56,23.63,22.67,22.72,245586,0
2013-07-01,22.87,23.08,22.47,22.8,90306,0
2013-07-02,22.86,23.21,22.53,22.72,35333,0
2013-07-03,22.6,22.735,22.32,22.72,49327,0
2013-07-05,23.08,23.64,22.89,23.56,57871,0
2013-07-08,23.62,23.97,23.55,23.9,110826,0
2013-07-09,23.95,24.14,23.26,23.46,95203,0
2013-07-10,23.37,24.39,23.37,24.21,60681,0
2013-07-11,24.43,25.8,24.43,25.74,117935,0
2013-07-12,25.62,26.42,25.423,26.14,132456,0
2013-07-15,26.21,26.69,25.83,25.94,132307,0
2013-07-16,26,26,24.71,24.92,84882,0
2013-07-17,25.06,25.24,24.69,25.03,58970,0
2013-07-18,25.09,25.49,24.96,25.23,70992,0
2013-07-19,25.15,25.25,24.82,25.05,57086,0
2013-07-22,24.93,25.22,24.91,24.99,31845,0
2013-07-23,25.03,25.11,24.74,24.83,52084,0
2013-07-24,24.9,24.945,24.24,24.4,58423,0
2013-07-25,24.37,25.13,24.37,25.02,72857,0
2013-07-26,24.42,24.62,23.12,23.96,168420,0
2013-07-29,24.02,24.12,23.82,23.93,41962,0
2013-07-30,23.95,24.035,23.55,23.94,52659,0
2013-07-31,30.68,31.34,28,30.74,567658,0
2013-08-01,30.47,32.24,30.31,31.49,260508,0
2013-08-02,31.28,31.52,30.21,30.27,142065,0
2013-08-05,30.11,30.7,29.59,30.49,103352,0
2013-08-06,30.43,30.43,29.35,29.43,79011,0
2013-08-07,29.23,29.42,29.06,29.31,63937,0
2013-08-08,29.45,29.88,29.2,29.5,65531,0
2013-08-09,29.28,29.659,28.7,28.76,76708,0
2013-08-12,28.52,29.01,28.191,28.41,57665,0
2013-08-13,28.31,28.52,27.86,28.34,77749,0
2013-08-14,28.34,28.56,27.931,28.18,58846,0
2013-08-15,27.78,28.21,26.96,27.37,99879,0
2013-08-16,27.39,29.129,27.39,28.19,298284,0
2013-08-19,27.99,28.82,27.69,28.39,150122,0
2013-08-20,28.34,29.092,28.29,28.51,49066,0
2013-08-21,28.38,28.879,28.04,28.24,83374,0
2013-08-22,28.43,28.61,27.58,28.52,89339,0
2013-08-23,28.52,28.725,28.13,28.18,90762,0
2013-08-26,28.22,28.33,27.44,27.57,123967,0
2013-08-27,27.21,27.9,27.1,27.21,76125,0
2013-08-28,27.26,27.74,26.73,26.9,45366,0
2013-08-29,26.83,27.72,26.68,27.42,145240,0
2013-08-30,27.39,27.9,27.1,27.67,252439,0
2013-09-03,28,28.68,28,28.34,99841,0
2013-09-04,28.29,28.5,27.89,28.14,58841,0
2013-09-05,28.24,28.3,27.87,27.87,48296,0
2013-09-06,27.98,28.22,27.35,27.9,54252,0
2013-09-09,28.03,28.68,27.94,28.49,61742,0
2013-09-10,28.79,28.94,28.42,28.57,57955,0
2013-09-11,28.49,28.56,27.8,28,68713,0
2013-09-12,28,28.17,27.7,27.9,128667,0
2013-09-13,27.98,28.38,27.77,28.17,143374,0
2013-09-16,28.5,29.09,28.16,28.26,76094,0
2013-09-17,28.31,28.9,28.08,28.81,116541,0
2013-09-18,28.73,29.44,28.53,29.31,101298,0
2013-09-19,29.06,29.14,27.81,28.41,145999,0
2013-09-20,28.44,29.75,28.34,29.46,168405,0
2013-09-23,29.45,31.77,29.228,31.54,111179,0
2013-09-24,31.67,34.85,31.57,33.93,334000,0
2013-09-25,34.5,35.92,32.69,32.91,415100,0
2013-09-26,32.93,33.71,31.13,31.7,331000,0
2013-09-27,31.41,32.52,31.05,32.08,176448,0
2013-09-30,31.85,32.56,31.32,32.26,141356,0
2013-10-01,32.28,33.11,32.28,33,134524,0
2013-10-02,32.86,33.31,32.54,33.04,351000,0
2013-10-03,33.05,33.54,32.75,33.27,148000,0
2013-10-04,33.42,33.54,32.87,33.21,137600,0
2013-10-07,32.95,34.06,32.84,33.98,208300,0
2013-10-08,34,34.35,32.14,33.36,267800,0
2013-10-09,33.4,33.73,32.99,33.28,128300,0
2013-10-10,33.62,34.45,33.36,34.06,184049,0
2013-10-11,34.06,34.5,33.79,34.46,95438,0
2013-10-14,34.37,35,34.12,34.83,120000,0
2013-10-15,35.3,37.28,35.14,36.15,395670,0
2013-10-16,36.53,37,36.01,36.52,151845,0
2013-10-17,36.43,38.05,36.43,37.5,249100,0
2013-10-18,38.1,39.27,37.75,38.92,677200,0
2013-10-21,39.27,42.78,39.27,41.85,711300,0
2013-10-22,42.22,42.32,41.18,41.77,288100,0
2013-10-23,41.77,42.63,39.91,40.27,324800,0
2013-10-24,40.51,40.81,37.5,38.77,510900,0
2013-10-25,39.95,45.47,39.41,44.14,915100,0
2013-10-28,44.22,45.84,43.06,43.47,1164900,0
2013-10-29,42.8,43.89,42.19,43.13,404800,0
2013-10-30,42.95,44.92,42.95,44.05,550700,0
2013-10-31,43.42,43.925,42.57,42.62,311039,0
2013-11-01,42.11,42.54,39.09,39.71,405400,0
2013-11-04,39.91,41.17,39.24,41.04,219100,0
2013-11-05,40.93,41.289,40.41,40.44,122211,0
2013-11-06,40.79,41.41,40.41,41.08,213300,0
2013-11-07,41.41,41.93,39.87,40.39,186000,0
2013-11-08,40.37,43,40.37,42.82,362600,0
2013-11-11,42.33,44.05,42.06,43.65,247886,0
2013-11-12,43.36,43.99,42.34,43.02,243138,0
2013-11-13,42.61,45.55,42.61,44.85,281471,0
2013-11-14,44.8,46.1,44.06,45.21,396200,0
2013-11-15,45.12,45.9,44.63,45.59,276400,0
2013-11-18,45.63,45.64,43.2,43.66,214200,0
2013-11-19,43.84,44.949,43.13,44.1,202086,0
2013-11-20,44.25,44.61,43.73,44.12,134600,0
2013-11-21,44.31,45.55,43.99,44.76,106500,0
2013-11-22,44.89,45.28,44.02,44.99,224600,0
2013-11-25,44.96,45.01,43.51,43.63,172800,0
2013-11-26,43.78,45.22,43.78,44.7,200600,0
2013-11-27,44.7,45.55,44.19,45.18,157600,0
2013-11-29,45.25,45.92,44.53,45.31,45584,0
2013-12-02,45.01,45.74,44.52,44.59,115600,0
2013-12-03,44.57,45.04,43.94,44.87,136000,0
2013-12-04,44.65,45.4,43.83,44.95,355883,0
2013-12-05,44.98,45.21,43.54,43.71,130392,0
2013-12-06,44.03,44.33,43,43.83,240500,0
2013-12-09,43.74,43.92,42.15,42.95,278200,0
2013-12-10,42.83,43.38,42.11,42.9,222900,0
2013-12-11,43.72,48.34,43.71,45.03,998900,0
2013-12-12,45.13,46.55,44.98,46.24,260600,0
2013-12-13,46.21,46.38,43.77,43.97,400200,0
2013-12-16,43.96,44.65,43.55,43.7,223300,0
2013-12-17,43.81,44.19,42.81,42.95,185823,0
2013-12-18,42.89,43.9,42.33,43.74,195800,0
2013-12-19,43.21,43.5,42.31,42.54,281500,0
2013-12-20,43.84,44,42.44,43.35,540100,0
2013-12-23,43.69,44.43,42.9,44.39,203200,0
2013-12-24,44.19,45.98,44.17,45.48,121050,0
2013-12-26,45.51,47,45.16,46.33,357500,0
2013-12-27,46.52,47,45.73,46.01,365700,0
2013-12-30,46.12,46.92,45.65,45.88,234500,0
2013-12-31,46.11,47.48,45.89,46.49,374900,0
2014-01-02,46.5,47.86,46.03,47.59,285603,0
2014-01-03,47.64,49,47,48.61,331068,0
2014-01-06,48.85,48.88,45.19,45.26,591700,0
2014-01-07,45.02,46.55,44.54,46.24,338500,0
2014-01-08,46.2,47.87,45.82,47.62,353600,0
2014-01-09,49.2,59.77,48.95,57.47,1266700,0
2014-01-10,57.97,58,54.75,57.3,690500,0
2014-01-13,56.92,57.19,55.78,57.1,481700,0
2014-01-14,57.32,59.79,57.31,59.44,360200,0
2014-01-15,59.37,61.87,59.08,61.64,400800,0
2014-01-16,61.34,63.16,61.08,62.35,609710,0
2014-01-17,62.65,63.32,61.25,61.66,266400,0
2014-01-21,61.41,62.25,60.4,61.97,286000,0
2014-01-22,62.24,62.63,61.28,61.35,193500,0
2014-01-23,61.33,61.89,59.1,60.2,274800,0
2014-01-24,59.53,60.16,57.904,58.53,330876,0
2014-01-27,57.57,58.08,55.04,55.86,377000,0
2014-01-28,55.95,56.85,55.85,56.4,275883,0
2014-01-29,55.76,56.22,53.31,53.34,354900,0
2014-01-30,53.78,54.82,52.21,53.2,475300,0
2014-01-31,52.16,53.7,50.56,53.43,394447,0
2014-02-03,53.83,54.38,49.75,49.99,485381,0
2014-02-04,50.04,50.04,47.31,49.55,582948,0
2014-02-05,49.49,49.49,48,48.54,388413,0
2014-02-06,48.9,49.73,48.37,48.55,346813,0
2014-02-07,49.67,50.87,47.99,49.66,329529,0
2014-02-10,48.9,49.628,46.08,46.61,665032,0
2014-02-11,46.67,47.44,42.91,44.74,1250872,0
2014-02-12,44.51,46.17,43.86,45.29,419618,0
2014-02-13,44.64,46.8,44.64,46.42,431051,0
2014-02-14,48.56,48.56,46.821,47.97,449650,0
2014-02-18,49.11,50.13,48.6,49.47,418281,0
2014-02-19,49.75,54.19,49.1,53.74,745234,0
2014-02-20,53.6,53.98,48.87,48.95,893359,0
2014-02-21,50.31,53.5,48.51,49.15,1176171,0
2014-02-24,49.03,49.53,48.02,48.15,330250,0
2014-02-25,46.54,47.87,46.501,47.29,286767,0
2014-02-26,47.45,47.48,45.59,45.96,274910,0
2014-02-27,45.99,46.38,45.55,46.34,243990,0
2014-02-28,46.45,48.26,46.35,48,315562,0
2014-03-03,47.45,49.37,46.6,48.53,288172,0
2014-03-04,49.15,54.75,48.51,53.34,667061,0
2014-03-05,53.07,53.27,50.7,52.31,317836,0
2014-03-06,52.25,53.83,52.01,53.4,306434,0
2014-03-07,53.52,54.91,53.16,53.69,308096,0
2014-03-10,53.3,54.28,52.97,54.14,221840,0
2014-03-11,54.38,54.82,53.42,54,202751,0
2014-03-12,53.72,54.3,52.69,54.1,154307,0
2014-03-13,54.13,54.24,52.57,53.27,364641,0
2014-03-14,52.28,53.62,52,52.85,165251,0
2014-03-17,53.35,53.87,52.69,53.19,192789,0
2014-03-18,53.48,54.32,52.992,53.73,187582,0
2014-03-19,53.55,53.73,52.35,53.42,176146,0
2014-03-20,53.37,53.84,52.89,53.25,144659,0
2014-03-21,53.32,53.89,53.02,53.5,248345,0
2014-03-24,54.13,54.48,50.36,51.48,256679,0
2014-03-25,51.85,52.21,50.02,50.47,180274,0
2014-03-26,50.74,51.04,47.62,48.75,211600,0
2014-03-27,48.92,50.11,47.52,48.71,239232,0
2014-03-28,48.8,49.68,48.14,48.78,304249,0
2014-03-31,49.15,51.19,48.88,50.8,281999,0
2014-04-01,51.68,54.32,51.19,53.01,276274,0
2014-04-02,52.31,53.27,51.73,52.72,168662,0
2014-04-03,52.93,54.09,52.04,52.37,186589,0
2014-04-04,52.08,52.86,49.3,50.81,306928,0
2014-04-07,50.08,51.33,48.3,48.95,267154,0
2014-04-08,48.64,49.668,47.845,49,239320,0
2014-04-09,48.88,49.57,48.08,48.51,169759,0
2014-04-10,48.61,48.966,44.59,46.06,305446,0
2014-04-11,45.54,46.29,44.46,45.3,183788,0
2014-04-14,45.2,46.43,45.05,45.59,132936,0
2014-04-15,46.09,46.49,42.86,44.43,194079,0
2014-04-16,44.74,45.48,43.62,44.31,192091,0
2014-04-17,44.5,46.22,44.18,45.95,172072,0
2014-04-21,45.89,46.336,44.27,44.765,156996,0
2014-04-22,44.92,48.14,44.92,46.28,237296,0
2014-04-23,46.27,46.38,44.15,45.21,222879,0
2014-04-24,45.18,45.49,41.72,42.5,670971,0
2014-04-25,42.47,44.29,41.51,43.82,400980,0
2014-04-28,43.78,44.77,40.435,41.35,535845,0
2014-04-29,41.42,42.05,40.66,41.46,260309,0
2014-04-30,41.22,42.17,39.82,41.89,320570,0
2014-05-01,41.79,43.56,41.24,41.86,350386,0
2014-05-02,36.33,39.484,34.72,36.74,1581640,0
2014-05-05,35.42,37.64,35.42,36.96,406619,0
2014-05-06,35.3,37.01,34.8,34.84,442866,0
2014-05-07,34.98,37.44,34.24,35.55,306338,0
2014-05-08,35.41,36.22,33.84,33.91,343227,0
2014-05-09,33.8,34.62,32.65,34.36,317321,0
2014-05-12,34.7,36.98,34.7,36.57,360766,0
2014-05-13,36.52,36.932,35,35.39,267309,0
2014-05-14,35.4,35.458,33.59,33.76,202606,0
2014-05-15,33.52,33.87,32.45,33.49,275957,0
2014-05-16,33.69,34.09,32.725,34.04,333847,0
2014-05-19,33.9,34.098,33.428,33.845,186504,0
2014-05-20,34.57,34.76,33.14,33.52,277571,0
2014-05-21,33.88,33.91,32.54,33.35,362735,0
2014-05-22,33.59,34.67,33.45,34.47,312683,0
2014-05-23,34.55,36.02,34.55,35.62,229012,0
2014-05-27,36.08,37.07,35.886,37.02,237623,0
2014-05-28,36.75,37.64,36.65,37.1,191746,0
2014-05-29,37.19,37.66,36.15,37.08,236664,0
2014-05-30,36.99,37.08,36.35,36.82,186227,0
2014-06-02,36.87,36.98,35.535,35.99,173838,0
2014-06-03,35.74,36.59,34.88,36.13,303339,0
2014-06-04,38,38,35.96,36.88,141992,0
2014-06-05,36.58,37.34,35.97,36.22,417974,0
2014-06-06,35.98,39.065,35.73,38.23,477781,0
2014-06-09,38.1,39.16,37.84,39,299766,0
2014-06-10,36.68,37.49,33.02,33.91,1709200,0
2014-06-11,33.756,35.61,33.756,35.1,544327,0
2014-06-12,35.02,36.05,34.57,35.19,288552,0
2014-06-13,35.38,36.83,34.79,36.19,449369,0
2014-06-16,36.15,37.36,35.95,36.72,309584,0
2014-06-17,36.26,37.57,35.97,37.11,339234,0
2014-06-18,37.13,38.065,36.88,37.52,315556,0
2014-06-19,37.17,37.82,37.15,37.39,202288,0
2014-06-20,37.51,38.25,37.31,37.48,528792,0
2014-06-23,37.31,37.75,37.24,37.3,282201,0
2014-06-24,37.04,37.78,36.37,36.47,347920,0
2014-06-25,36.1,37.75,36.1,37.61,324793,0
2014-06-26,37.08,38.07,36.97,37.55,286772,0
2014-06-27,37.47,37.89,37.47,37.83,304993,0
2014-06-30,38.11,38.37,37.52,37.97,236876,0
2014-07-01,38.14,38.86,37.71,38.55,228723,0
2014-07-02,38.5,38.95,37.15,37.38,220000,0
2014-07-03,37.69,37.93,37.21,37.7,183543,0
2014-07-07,37.46,37.87,36.75,37.03,262728,0
2014-07-08,36.88,37.48,35.32,35.61,525884,0
2014-07-09,35.66,36.83,35.23,35.85,401272,0
2014-07-10,34.92,36.07,34.75,35.74,227261,0
2014-07-11,35.6,35.77,35.21,35.38,107851,0
2014-07-14,35.78,36.09,34.48,34.67,291404,0
2014-07-15,35.26,35.26,33.51,33.67,209956,0
2014-07-16,33.91,34.17,32.51,32.65,266778,0
2014-07-17,32.31,32.75,30.93,31.12,488870,0
2014-07-18,31.03,31.97,30.23,31.49,546172,0
2014-07-21,31.18,32.08,31.155,31.39,278813,0
2014-07-22,31.64,31.76,31.21,31.28,139997,0
2014-07-23,31.39,33.99,31.23,31.33,264298,0
2014-07-24,31.32,32,31.03,31.28,256970,0
2014-07-25,31.06,31.44,30.8,31.05,249160,0
2014-07-28,30.98,31.21,30.25,30.8,130518,0
2014-07-29,31,31.8,30.91,31.53,347019,0
2014-07-30,31.54,31.92,31.11,31.65,379663,0
2014-07-31,22.12,23.5,20.64,20.7,4428951,0
2014-08-01,20.73,20.814,18.7,20.255,2165308,0
2014-08-04,20.39,21.38,20.11,21.23,989853,0
2014-08-05,21.25,21.81,20.86,21.6,418663,0
2014-08-06,21.47,22.03,21.25,21.29,531667,0
2014-08-07,21.31,21.6,21,21.52,288937,0
2014-08-08,21.62,22.36,21.38,22.29,531841,0
2014-08-11,22.29,23.24,22.16,22.77,344461,0
2014-08-12,22.93,23.58,22.6,22.82,261717,0
2014-08-13,22.97,23.2,22.62,22.81,400904,0
2014-08-14,22.86,23.08,22.37,22.71,232266,0
2014-08-15,22.84,23.05,22.44,22.8,204066,0
2014-08-18,23.09,23.36,22.25,22.96,220803,0
2014-08-19,22.92,23.15,22.71,22.94,203786,0
2014-08-20,22.87,23.43,22.64,23.38,249629,0
2014-08-21,23.29,23.42,22.41,23.35,353246,0
2014-08-22,23.34,23.53,22.925,23.41,270036,0
2014-08-25,23.62,23.83,23.24,23.45,181173,0
2014-08-26,23.4,23.77,23.39,23.62,173843,0
2014-08-27,23.73,23.74,23.22,23.39,283721,0
2014-08-28,23.21,23.91,23.01,23.66,188332,0
2014-08-29,23.73,24.62,23.53,24.54,308311,0
2014-09-02,24.64,26.77,24.64,26.65,411697,0
2014-09-03,26.53,26.76,26.16,26.21,389301,0
2014-09-04,26.28,26.61,25.925,26,176359,0
2014-09-05,25.95,27.12,25.94,27.07,217498,0
2014-09-08,26.97,27.115,26.37,26.42,133700,0
2014-09-09,26.29,26.52,25.93,26.39,252926,0
2014-09-10,26.47,26.91,26.1,26.83,286035,0
2014-09-11,26.57,26.831,26.17,26.59,68869,0
2014-09-12,26.61,26.68,26.26,26.43,130319,0
2014-09-15,26.55,26.59,25.712,25.87,157439,0
2014-09-16,25.82,26.38,25,26.3,155917,0
2014-09-17,26.35,26.7,25.85,26.45,129477,0
2014-09-18,26.57,27.11,26.56,26.87,97583,0
2014-09-19,26.99,27.37,25.2,25.95,491131,0
2014-09-22,25.81,26.13,25.36,25.36,162788,0
2014-09-23,25.25,25.91,24.64,24.7,133821,0
2014-09-24,24.82,24.908,24.24,24.79,268840,0
2014-09-25,24.64,24.83,24.08,24.33,97884,0
2014-09-26,23.83,24.428,23.83,24.01,142630,0
2014-09-29,23.59,24.27,23.48,24.26,182243,0
2014-09-30,24.31,24.91,24.065,24.13,208906,0
2014-10-01,24.16,24.49,23.56,24.19,243135,0
2014-10-02,24.29,24.97,23.98,24.85,132249,0
2014-10-03,25.16,25.87,24.89,25.3,154239,0
2014-10-06,25.3,26.305,23.88,23.94,213559,0
2014-10-07,23.69,23.86,21.64,21.98,458463,0
2014-10-08,21.92,22.26,21.21,22.09,230124,0
2014-10-09,22.13,22.13,20.73,20.8,200903,0
2014-10-10,20.8,21.27,20.31,20.33,251934,0
2014-10-13,20.32,20.55,19.41,20,265502,0
2014-10-14,20.26,20.65,19.69,19.79,205258,0
2014-10-15,19.42,20.93,19.071,20.84,243827,0
2014-10-16,20.46,21.26,20.21,21,270401,0
2014-10-17,21.32,21.62,20.82,20.87,164520,0
2014-10-20,20.64,20.98,20.32,20.96,159648,0
2014-10-21,21.13,21.51,20.86,21.36,127725,0
2014-10-22,21.25,21.705,20.59,20.69,124116,0
2014-10-23,20.98,21.58,20,20.2,267225,0
2014-10-24,20.24,21.15,20.24,21.09,129919,0
2014-10-27,20.92,21.06,20.46,20.77,117352,0
2014-10-28,20.76,22.06,20.68,21.48,222629,0
2014-10-29,21.63,21.86,21.22,21.62,179581,0
2014-10-30,21.59,22.62,21.38,22.6,310405,0
2014-10-31,23.1,25.5,23,24.95,499350,0
2014-11-03,25.06,25.07,24.35,24.81,242620,0
2014-11-04,24.81,25.2,24.5,24.57,233426,0
2014-11-05,24.8,25,24.41,24.79,141317,0
2014-11-06,24.76,24.92,24.11,24.85,139708,0
2014-11-07,24.8,24.8,24.03,24.22,170736,0
2014-11-10,24.27,24.72,24.04,24.65,170521,0
2014-11-11,24.66,25.8,24.19,25.42,180501,0
2014-11-12,23.04,24.76,23.03,24.42,195044,0
2014-11-13,24.56,24.898,23.08,23.13,184031,0
2014-11-14,23.08,23.75,23.02,23.32,82961,0
2014-11-17,23.2,23.2,22.1,22.16,204707,0
2014-11-18,22.26,22.89,21.74,22.81,148952,0
2014-11-19,22.652,23.684,22.34,23.6,239703,0
2014-11-20,23.39,25.02,22.96,24.87,266541,0
2014-11-21,25.38,25.67,24.8,25.62,379205,0
2014-11-24,25.62,26.46,25.266,26.32,195105,0
2014-11-25,26.31,26.73,26.01,26.5,193004,0
2014-11-26,26.57,26.74,26.1,26.32,115497,0
2014-11-28,25.95,26.43,25.66,25.87,77631,0
2014-12-01,26.25,26.25,24.521,25.75,166130,0
2014-12-02,25.7,26.54,25.25,26.48,142245,0
2014-12-03,26.57,27.15,26.26,27.1,140366,0
2014-12-04,26.93,27.13,26.22,26.51,191021,0
2014-12-05,26.67,27.17,26.67,27.09,78967,0
2014-12-08,26.95,27.18,25.87,26.5,206939,0
2014-12-09,26.13,27.22,26.07,26.92,166278,0
2014-12-10,26.79,27.32,26.24,26.48,221940,0
2014-12-11,26.6,26.93,26.17,26.55,185090,0
2014-12-12,26.16,26.92,26,26.04,194698,0
2014-12-15,26.25,26.43,25.72,26.03,237871,0
2014-12-16,25.96,26.54,25.58,26.3,196209,0
2014-12-17,26.38,28.8,26.1,28.59,332459,0
2014-12-18,29.19,29.2,27.97,28.25,197218,0
2014-12-19,28.18,28.43,27.39,27.47,639271,0
2014-12-22,27.46,27.46,26.48,26.75,334517,0
2014-12-23,26.93,27.19,25.85,26.16,285576,0
2014-12-24,26.29,27.35,26.15,27.13,70365,0
2014-12-26,27.26,27.74,26.89,26.91,85687,0
2014-12-29,26.85,27.42,26.22,26.46,156475,0
2014-12-30,26.62,26.64,25.29,25.38,135235,0
2014-12-31,25.64,25.81,24.79,24.92,212008,0
2015-01-02,25.15,25.35,23.81,24.23,140661,0
2015-01-05,24.01,24.32,22.88,23.15,175715,0
2015-01-06,23.02,23.19,21.36,21.94,185945,0
2015-01-07,22.11,22.29,21.4,22.07,135782,0
2015-01-08,22.22,22.88,21.97,22.38,423890,0
2015-01-09,22.42,22.615,21.85,22.08,191997,0
2015-01-12,21.8,22.01,21.51,21.73,229389,0
2015-01-13,22.02,22.16,19.84,19.99,252200,0
2015-01-14,19.74,21.02,19.62,20.8,1543444,0
2015-01-15,10.3,10.5,9.31,9.42,7436039,0
2015-01-16,9.13,9.75,8.88,9.68,2040269,0
2015-01-20,10.15,11.04,10.09,10.7,3300676,0
2015-01-21,10.52,10.89,10.37,10.75,1230668,0
2015-01-22,10.8,11.06,10.54,11.05,1092717,0
2015-01-23,11.1,11.2,10.81,10.98,498921,0
2015-01-26,11,11.32,10.83,11.22,543606,0
2015-01-27,11,11.13,10.75,10.79,618561,0
2015-01-28,11.02,11.02,10.31,10.41,550098,0
2015-01-29,10.43,10.79,10.28,10.78,373820,0
2015-01-30,10.7,10.98,10.24,10.24,444806,0
2015-02-02,10.3,10.9,10.17,10.8,354680,0
2015-02-03,10.62,11.1,10.62,10.92,259964,0
2015-02-04,10.86,11.21,10.84,10.9,181495,0
2015-02-05,10.96,11.37,10.89,11.29,217037,0
2015-02-06,11.3,11.6,11.07,11.26,214911,0
2015-02-09,11.17,11.3,10.82,10.92,243433,0
2015-02-10,11,11.04,10.54,10.64,408048,0
2015-02-11,10.64,11.01,10.47,10.99,270754,0
2015-02-12,11.06,11.18,10.81,10.95,174725,0
2015-02-13,10.95,11.11,10.78,10.91,192586,0
2015-02-17,11,11.11,10.81,11.01,160622,0
2015-02-18,10.93,11.14,10.82,10.94,205998,0
2015-02-19,10.91,10.92,10.66,10.74,155489,0
2015-02-20,10.7,10.75,10.33,10.47,219448,0
2015-02-23,10.4,10.56,9.2699,9.53,575738,0
2015-02-24,9.72,10.23,9.64,9.76,212667,0
2015-02-25,9.71,10.16,9.63,10.13,461248,0
2015-02-26,9.64,10.04,9.255,9.41,544655,0
2015-02-27,9.43,9.451,9,9.1,571472,0
2015-03-02,9.09,9.31,8.96,9.15,300500,0
2015-03-03,9.08,9.37,9.08,9.15,295500,0
2015-03-04,9.11,9.28,8.81,9.22,281100,0
2015-03-05,9.15,9.46,9.07,9.38,199600,0
2015-03-06,9.32,9.76,9.32,9.52,212900,0
2015-03-09,9.52,9.52,8.96,9.39,276800,0
2015-03-10,9.27,9.37,9.1,9.26,222400,0
2015-03-11,9.42,9.43,9.09,9.37,182800,0
2015-03-12,9.4,9.63,9.21,9.29,135000,0
2015-03-13,9.96,10.77,9.69,10.2,653500,0
2015-03-16,10.27,10.34,10.02,10.03,271100,0
2015-03-17,10.03,10.31,10.03,10.17,172100,0
2015-03-18,10.05,10.33,9.94,10.25,234400,0
2015-03-19,10.28,10.3,10.11,10.18,165600,0
2015-03-20,10,10.38,9.96,10.24,338600,0
2015-03-23,10.21,10.59,10.15,10.45,153500,0
2015-03-24,10.3,10.7,10.3,10.44,362400,0
2015-03-25,10.51,10.51,9.62,9.67,231500,0
2015-03-26,9.59,9.73,9.45,9.53,110200,0
2015-03-27,9.52,9.62,9.2,9.59,142000,0
2015-03-30,9.63,10.01,9.6,9.69,261700,0
2015-03-31,9.63,9.73,9.25,9.38,253156,0
2015-04-01,9.39,9.49,9.17,9.31,158700,0
2015-04-02,9.2,9.73,9.2,9.68,150800,0
2015-04-06,9.66,10.17,9.5,9.98,187300,0
2015-04-07,9.94,10.34,9.86,10.21,319537,0
2015-04-08,10.18,10.36,10.13,10.3,230900,0
2015-04-09,10.33,10.59,10.14,10.48,206622,0
2015-04-10,10.53,10.7,10.49,10.66,152500,0
2015-04-13,10.69,10.86,10.57,10.85,135700,0
2015-04-14,10.74,11.13,10.73,11.1,179500,0
2015-04-15,11.21,11.52,11.03,11.5,274737,0
2015-04-16,11.44,11.75,11.41,11.58,326023,0
2015-04-17,11.43,11.43,11.09,11.25,239700,0
2015-04-20,11.38,11.59,11.08,11.28,174353,0
2015-04-21,11.37,11.4,11.11,11.37,186450,0
2015-04-22,11.34,11.47,11.16,11.44,172001,0
2015-04-23,11.44,11.57,11.17,11.44,177400,0
2015-04-24,14.5,14.9,13.03,13.5,1939292,0
2015-04-27,13.9,13.94,12.29,12.99,765600,0
2015-04-28,13.05,13.26,12.65,12.82,255402,0
2015-04-29,12.68,13.1,12.45,13,259900,0
2015-04-30,12.81,13.06,12.12,12.26,411000,0
2015-05-01,12.57,12.57,11.96,12.15,178700,0
2015-05-04,12.13,12.5,12.02,12.13,145600,0
2015-05-05,12.07,12.25,11.91,12.02,476700,0
2015-05-06,12.04,12.19,11.81,12.07,180559,0
2015-05-07,12.08,12.7,11.8,12.6,215705,0
2015-05-08,12.75,12.75,12.25,12.41,198900,0
2015-05-11,12.44,12.83,12.33,12.51,157900,0
2015-05-12,12.39,12.73,12.37,12.68,142307,0
2015-05-13,12.7,12.72,12.2,12.41,128900,0
2015-05-14,12.45,12.88,12.27,12.81,153700,0
2015-05-15,12.74,12.97,12.5,12.58,114667,0
2015-05-18,12.65,12.77,12.34,12.64,127410,0
2015-05-19,12.58,12.746,12.35,12.42,119754,0
2015-05-20,12.31,12.63,12.26,12.56,106700,0
2015-05-21,12.5,12.62,12.39,12.5,71300,0
2015-05-22,12.42,12.5,12.28,12.4,143600,0
2015-05-26,12.3,12.971,12.27,12.89,176118,0
2015-05-27,12.9,12.97,12.69,12.75,185100,0
2015-05-28,12.74,12.77,12.39,12.6,126908,0
2015-05-29,12.54,13.12,12.39,13.04,474300,0
2015-06-01,13.17,13.28,12.4,12.7,289238,0
2015-06-02,12.58,12.91,12.43,12.54,219596,0
2015-06-03,12.7,12.86,12.34,12.5,147100,0
2015-06-04,12.38,12.63,12.23,12.53,133000,0
2015-06-05,12.41,12.59,12.02,12.32,117100,0
2015-06-08,12.26,12.27,11.91,12.06,168200,0
2015-06-09,11.96,12.09,11.48,11.68,114585,0
2015-06-10,11.73,12.1,11.73,11.86,264077,0
2015-06-11,11.91,12.22,11.78,12.22,148333,0
2015-06-12,12.23,12.58,12.15,12.54,187200,0
2015-06-15,12.46,12.46,12.08,12.32,132200,0
2015-06-16,12.33,12.6,12.2,12.32,131300,0
2015-06-17,12.39,12.56,12.37,12.41,70100,0
2015-06-18,12.42,12.61,12.29,12.56,103300,0
2015-06-19,12.6,12.78,12.54,12.6,177800,0
2015-06-22,12.67,12.78,12.6,12.78,101800,0
2015-06-23,12.8,12.99,12.53,12.91,68352,0
2015-06-24,12.91,13.06,12.86,12.95,87800,0
2015-06-25,13.04,13.09,12.59,12.92,59100,0
2015-06-26,12.99,13.08,12.63,12.91,183700,0
2015-06-29,12.71,12.78,12.14,12.15,118600,0
2015-06-30,12.31,12.75,12.18,12.69,125386,0
2015-07-01,12.83,13.01,12.09,12.16,146800,0
2015-07-02,12.2,12.25,11.8,12.11,95800,0
2015-07-06,12.57,13.77,12.37,13.72,453200,0
2015-07-07,13.69,14.09,13.15,14.01,225400,0
2015-07-08,13.81,14.19,13.32,13.45,172100,0
2015-07-09,13.6,13.93,13.6,13.85,126600,0
2015-07-10,14.01,14.16,13.82,13.91,135000,0
2015-07-13,13.61,14.3,13.53,14.15,124100,0
2015-07-14,14.2,14.31,13.96,14.3,121550,0
2015-07-15,14.37,14.54,14.03,14.19,82058,0
2015-07-16,14.24,15.15,14.08,14.78,231500,0
2015-07-17,14.84,15.25,14.02,14.17,175900,0
2015-07-20,14.25,14.61,13.84,13.88,114300,0
2015-07-21,14,14.82,14,14.52,166400,0
2015-07-22,14.33,14.88,14.07,14.43,118200,0
2015-07-23,14.43,15,13.74,13.77,71600,0
2015-07-24,13.76,13.84,13.05,13.19,101400,0
2015-07-27,12.94,13.17,12.9,13.01,87400,0
2015-07-28,13.11,13.11,12.38,12.77,101500,0
2015-07-29,12.67,12.78,11.97,12.67,125000,0
2015-07-30,14.29,16.42,14.02,15.5,1178800,0
2015-07-31,15.99,16.81,15.52,16.27,560900,0
2015-08-03,16.28,16.51,15.88,15.95,334509,0
2015-08-04,16.02,16.26,15.62,15.9,237800,0
2015-08-05,15.91,16.15,15.51,15.77,159300,0
2015-08-06,15.75,15.9,14.89,14.95,265579,0
2015-08-07,14.9,15.07,14.51,14.7,269100,0
2015-08-10,14.79,15.55,14.78,15.35,294000,0
2015-08-11,15.05,15.36,14.76,14.94,233816,0
2015-08-12,14.76,15.3,14.58,15.15,219700,0
2015-08-13,15.23,15.25,14.57,14.6,137600,0
2015-08-14,14.53,15.11,14.53,15.08,106100,0
2015-08-17,14.93,15.08,14.65,14.95,144800,0
2015-08-18,14.97,15.04,14.54,14.91,129900,0
2015-08-19,14.69,15.01,14.26,14.56,140500,0
2015-08-20,14.39,14.69,13.93,13.96,149100,0
2015-08-21,13.68,14.36,13.68,14.08,484900,0
2015-08-24,12.73,13.7,12.67,13.21,175135,0
2015-08-25,14.11,14.11,13.11,13.15,114400,0
2015-08-26,13.46,13.81,13.12,13.76,132800,0
2015-08-27,13.93,14.24,13.63,14.1,144900,0
2015-08-28,14,14.64,13.84,14.42,229100,0
2015-08-31,14.37,15.06,14.28,14.94,136900,0
2015-09-01,14.54,14.79,14.05,14.14,157300,0
2015-09-02,14.63,15.15,14.3,15.07,193600,0
2015-09-03,15.17,15.17,14.63,14.82,121000,0
2015-09-04,14.62,14.85,14.56,14.72,76300,0
2015-09-08,14.99,14.99,14.18,14.54,166200,0
2015-09-09,14.69,15.14,14.26,14.29,173700,0
2015-09-10,14.29,14.64,13.97,14.24,145012,0
2015-09-11,14.11,14.41,14.07,14.38,137600,0
2015-09-14,14.48,14.49,14.08,14.1,102100,0
2015-09-15,14.1,14.34,13.89,14.29,82900,0
2015-09-16,14.29,14.74,14.29,14.57,96200,0
2015-09-17,14.54,14.94,14.47,14.53,138851,0
2015-09-18,14.24,14.68,14.07,14.21,327200,0
2015-09-21,14.37,14.6,14.03,14.51,127400,0
2015-09-22,14.32,14.46,13.67,13.78,113600,0
2015-09-23,13.85,14.24,13.52,14.11,121474,0
2015-09-24,13.99,14.05,13.27,13.61,145489,0
2015-09-25,13.79,13.86,13.34,13.55,100900,0
2015-09-28,13.47,13.9,12.77,12.86,70227,0
2015-09-29,12.87,12.98,12.41,12.87,86700,0
2015-09-30,13.02,13.24,12.73,12.81,143100,0
2015-10-01,12.86,12.96,12.72,12.79,94800,0
2015-10-02,12.59,12.77,12.36,12.73,76900,0
2015-10-05,12.88,13.22,12.224,13.08,126699,0
2015-10-06,13.11,13.83,12.84,12.9,87300,0
2015-10-07,12.95,13.77,12.134,13,174374,0
2015-10-08,12.99,13.01,12.73,12.79,69800,0
2015-10-09,12.85,13.29,12.53,12.57,172100,0
2015-10-12,12.63,13.5,12.63,13.27,116794,0
2015-10-13,13.15,13.49,12.85,13.06,91300,0
2015-10-14,13.02,13.23,12.52,12.79,121500,0
2015-10-15,12.87,13.48,12.77,13.43,87500,0
2015-10-16,13.48,13.63,13.15,13.34,91200,0
2015-10-19,13.23,13.55,12.93,13.1,54689,0
2015-10-20,13.09,13.25,12.68,12.9,87000,0
2015-10-21,12.94,13.11,12.54,12.57,97400,0
2015-10-22,12.57,13.21,12.57,13.13,80200,0
2015-10-23,13.32,13.32,12.71,12.9,55600,0
2015-10-26,12.9,12.99,12.6,12.85,89200,0
2015-10-27,12.73,12.79,11.52,11.64,80200,0
2015-10-28,11.65,12.5,11.37,12.48,108100,0
2015-10-29,12.38,12.38,11.6,12.1,229900,0
2015-10-30,14.46,14.46,11.32,11.95,300100,0
2015-11-02,12.07,12.17,11.45,12.09,228079,0
2015-11-03,12.12,12.48,11.76,12.24,245100,0
2015-11-04,12.2,12.47,11.85,12.47,164574,0
2015-11-05,12.46,12.51,12.18,12.45,101800,0
2015-11-06,12.37,12.75,12.35,12.68,109600,0
2015-11-09,12.62,12.92,12.49,12.84,198264,0
2015-11-10,12.75,13.12,12.05,12.1,270200,0
2015-11-11,12.1,12.69,11.76,11.81,59300,0
2015-11-12,11.68,11.88,11.56,11.59,94300,0
2015-11-13,11.54,11.61,11.23,11.46,91500,0
2015-11-16,11.48,11.81,11.33,11.73,73300,0
2015-11-17,11.69,11.9,11.57,11.75,134000,0
2015-11-18,11.77,11.94,11.58,11.92,111800,0
2015-11-19,11.84,12.21,11.74,11.99,179100,0
2015-11-20,12.07,12.37,11.84,12.02,96400,0
2015-11-23,11.99,12.36,11.8,12.31,156500,0
2015-11-24,12.19,12.9,12.13,12.64,95900,0
2015-11-25,12.61,12.78,12.54,12.71,77800,0
2015-11-27,12.64,12.78,12.28,12.72,27500,0
2015-11-30,12.84,13.28,12.23,12.95,187500,0
2015-12-01,13.21,13.21,12.5,12.92,126821,0
2015-12-02,12.85,12.87,12.17,12.24,122814,0
2015-12-03,12.26,12.65,11.57,11.8,130151,0
2015-12-04,11.8,11.83,11.24,11.62,201500,0
2015-12-07,11.55,11.61,11,11.05,132400,0
2015-12-08,10.89,10.89,10.53,10.81,152727,0
2015-12-09,10.8,10.97,10.52,10.62,82400,0
2015-12-10,10.59,10.74,10.45,10.62,86200,0
2015-12-11,10.44,10.61,10.22,10.41,79100,0
2015-12-14,10.38,10.82,10.18,10.33,96797,0
2015-12-15,10.42,10.74,10.25,10.43,59300,0
2015-12-16,10.53,10.71,10.22,10.29,134900,0
2015-12-17,10.37,10.47,10.2,10.27,133200,0
2015-12-18,10.21,10.21,9.89,10.08,252000,0
2015-12-21,10.09,10.37,9.94,10.25,134400,0
2015-12-22,10.25,10.59,10.06,10.56,58967,0
2015-12-23,10.68,10.81,10.41,10.76,60900,0
2015-12-24,10.75,10.98,10.66,10.72,36875,0
2015-12-28,10.64,11.01,10.22,10.36,147553,0
2015-12-29,10.45,10.57,10.29,10.5,87553,0
2015-12-30,10.44,10.57,10.12,10.31,77548,0
2015-12-31,10.19,10.26,9.87,9.98,137635,0
2016-01-04,9.81,10.35,9.6,10.28,179083,0
2016-01-05,10.27,10.36,10.05,10.27,65881,0
2016-01-06,10.08,10.23,10.02,10.04,61423,0
2016-01-07,9.83,9.98,9.73,9.92,110697,0
2016-01-08,10,10.28,9.82,10.1,212879,0
2016-01-11,10.11,10.19,9.9,10.02,176036,0
2016-01-12,10.12,10.27,9.87,10.07,98830,0
2016-01-13,10.1,10.25,9.77,9.83,81685,0
2016-01-14,9.9,10.3,9.75,10.22,70920,0
2016-01-15,9.9,10.41,9.59,10.1,174637,0
2016-01-19,10.2,10.25,9.49,9.73,198000,0
2016-01-20,9.56,10,9.3201,9.88,82443,0
2016-01-21,9.88,10.28,9.82,9.95,104065,0
2016-01-22,10.21,10.36,10.14,10.3,140119,0
2016-01-25,10.14,10.51,9.86,9.91,61129,0
2016-01-26,9.99,10.32,9.785,10.15,87131,0
2016-01-27,10.05,10.11,9.62,9.78,118451,0
2016-01-28,9.96,10.16,9.76,10,128532,0
2016-01-29,10.04,10.54,10.01,10.49,174456,0
2016-02-01,10.44,10.74,10.32,10.62,96770,0
2016-02-02,10.41,10.955,9.67,10.23,64002,0
2016-02-03,10.36,10.5499,9.25,10.1,58111,0
2016-02-04,10.09,10.35,10,10.08,46827,0
2016-02-05,10.03,10.04,9.65,9.8,78279,0
2016-02-08,9.68,9.68,8.88,9.43,57384,0
2016-02-09,9.27,9.72,9.26,9.49,47722,0
2016-02-10,9.54,9.95,9.43,9.53,75538,0
2016-02-11,9.29,9.7,9.25,9.55,65886,0
2016-02-12,9.64,9.96,9.53,9.83,82103,0
2016-02-16,9.95,10.33,9.67,10.23,65195,0
2016-02-17,10.29,10.62,10.29,10.47,79035,0
2016-02-18,10.46,10.5899,10.26,10.3,47586,0
2016-02-19,10.28,10.57,10.28,10.45,36600,0
2016-02-22,10.57,10.67,10.33,10.34,34325,0
2016-02-23,10.28,10.69,10.22,10.23,68680,0
2016-02-24,8.14,10.25,8.14,10.14,182509,0
2016-02-25,10.16,10.54,10,10.3,52942,0
2016-02-26,10.38,10.56,9.995,10.47,52720,0
2016-02-29,10.48,10.54,9.6,10.09,54773,0
2016-03-01,10.15,10.19,9.6,9.96,62957,0
2016-03-02,9.99,10.43,9.48,10.28,44705,0
2016-03-03,10.29,10.35,9.7,9.93,49132,0
2016-03-04,9.97,10.13,9.76,9.97,119957,0
2016-03-07,9.9,10.27,9.4,10.22,59041,0
2016-03-08,10.17,10.185,9.8,9.98,62502,0
2016-03-09,10.03,10.14,9.7,9.98,51320,0
2016-03-10,9.82,10.065,9.77,9.82,53587,0
2016-03-11,9.65,10.23,9.65,10.2,63188,0
2016-03-14,10.08,10.2,9.88,9.95,62899,0
2016-03-15,9.88,9.9,9.55,9.57,67986,0
2016-03-16,9.51,9.77,8.93,9.47,63340,0
2016-03-17,9.4,9.76,9.28,9.62,53340,0
2016-03-18,9.68,9.87,9.22,9.85,209539,0
2016-03-21,9.78,9.88,9.24,9.42,128030,0
2016-03-22,9.41,9.51,9.12,9.41,33019,0
2016-03-23,9.36,9.37,8.87,9.1,128652,0
2016-03-24,9.02,9.19,8.72,9.13,101276,0
2016-03-28,9.13,9.19,8.99,9.1,39749,0
2016-03-29,8.99,9.47,8.959,9.37,66586,0
2016-03-30,9.31,9.55,9.28,9.44,53320,0
2016-03-31,9.43,9.6,9.39,9.39,78996,0
2016-04-01,9.31,9.4,9.14,9.19,55926,0
2016-04-04,9.19,9.43,9.05,9.34,41442,0
2016-04-05,9.26,9.465,9.12,9.23,61119,0
2016-04-06,9.27,9.34,9.03,9.31,66843,0
2016-04-07,9.23,9.41,9.13,9.2,55304,0
2016-04-08,9.29,9.29,8.86,8.87,38239,0
2016-04-11,8.98,9.02,8.5,8.71,24397,0
2016-04-12,8.69,8.83,8.45,8.72,43888,0
2016-04-13,8.79,9.12,8.7,8.99,65473,0
2016-04-14,9.13,9.13,8.74,8.91,64669,0
2016-04-15,8.85,8.93,8.78,8.85,48427,0
2016-04-18,8.815,8.86,8.8,8.81,26839,0
2016-04-19,8.82,9.01,8.8,8.9,33848,0
2016-04-20,8.94,9.04,8.88,8.91,31065,0
2016-04-21,8.94,9.07,8.91,8.97,39576,0
2016-04-22,8.94,9.13,8.89,8.96,47077,0
2016-04-25,8.99,9.12,8.83,9.01,30831,0
2016-04-26,8.98,9.09,8.98,9,46563,0
2016-04-27,9,9.2,8.93,9.08,35361,0
2016-04-28,9.07,9.22,8.86,8.89,71505,0
2016-04-29,11.2,11.49,10.23,11.19,966625,0
2016-05-02,11.36,12.1,11.3,12,452029,0
2016-05-03,12.1,12.23,11.77,12.18,167808,0
2016-05-04,12.09,12.69,12.0001,12.27,369068,0
2016-05-05,12.25,12.6099,11.99,12.07,232880,0
2016-05-06,12.11,12.486,11.97,12.375,197671,0
2016-05-09,12.48,12.68,12.39,12.61,167274,0
2016-05-10,12.89,13.15,12.708,13.11,128347,0
2016-05-11,13.16,13.36,12.9301,13.2,155686,0
2016-05-12,13.24,13.36,13.01,13.17,69261,0
2016-05-13,13.16,13.57,13.08,13.21,157624,0
2016-05-16,13.21,14.29,13.04,14.19,178116,0
2016-05-17,14.19,14.34,13.82,13.88,132479,0
2016-05-18,13.9,14.46,13.81,14.41,197095,0
2016-05-19,14.39,14.43,13.77,14.22,146513,0
2016-05-20,14.25,14.39,14,14.1,146826,0
2016-05-23,14.2,14.44,14.09,14.15,121582,0
2016-05-24,14.3,14.72,14.16,14.4,168588,0
2016-05-25,14.4,14.5,14.15,14.18,169114,0
2016-05-26,14.14,14.25,13.86,14.18,236872,0
2016-05-27,14.18,14.2,13.65,13.95,167541,0
2016-05-31,13.8,13.91,13.46,13.82,181635,0
2016-06-01,13.79,14.04,13.13,13.68,272279,0
2016-06-02,13.58,14.03,13.58,13.86,181542,0
2016-06-03,13.71,13.82,13.28,13.58,114123,0
2016-06-06,13.52,14.02,13.23,13.97,160925,0
2016-06-07,13.97,14.355,13.69,13.7,80227,0
2016-06-08,13.81,14.021,13.645,13.71,157083,0
2016-06-09,13.7,13.72,13.34,13.69,63033,0
2016-06-10,13.65,13.82,13.34,13.73,172327,0
2016-06-13,13.59,13.83,13.59,13.63,150726,0
2016-06-14,13.56,14.07,13.51,13.83,259751,0
2016-06-15,13.6,14.28,13.51,13.95,142016,0
2016-06-16,13.81,14.04,13.33,13.62,89991,0
2016-06-17,13.59,13.93,13.59,13.74,152603,0
2016-06-20,13.84,14.39,13.75,14.14,361477,0
2016-06-21,14.3,14.6,14.18,14.41,247617,0
2016-06-22,14.54,15.14,14.53,14.55,232435,0
2016-06-23,14.59,14.9799,14.05,14.18,109670,0
2016-06-24,13.67,13.78,13.02,13.64,147016,0
2016-06-27,13.59,13.59,13.04,13.16,141430,0
2016-06-28,13,13.48,13,13.46,127673,0
2016-06-29,13.64,14.06,13.46,13.95,88543,0
2016-06-30,13.95,14.16,13.77,14.02,160450,0
2016-07-01,14.1,14.24,13.33,13.59,176204,0
2016-07-05,13.59,13.66,13.105,13.41,132185,0
2016-07-06,13.4,13.78,13.1,13.57,79009,0
2016-07-07,13.52,13.77,13.22,13.5,71422,0
2016-07-08,13.6,13.82,13.54,13.73,109598,0
2016-07-11,13.52,14.14,13.4,14.02,87139,0
2016-07-12,14.17,14.39,13.98,14.22,101967,0
2016-07-13,14.34,14.39,14.04,14.08,71628,0
2016-07-14,14.19,14.31,13.42,13.43,101820,0
2016-07-15,13.53,13.82,13.3,13.5,244921,0
2016-07-18,13.56,13.92,13.25,13.82,368618,0
2016-07-19,13.81,13.96,13.41,13.46,141631,0
2016-07-20,13.47,13.75,13.22,13.55,69361,0
2016-07-21,13.49,13.55,13.13,13.19,69948,0
2016-07-22,13.16,13.5,12.975,13.22,201356,0
2016-07-25,13.2,13.7,13.01,13.39,104352,0
2016-07-26,13.37,13.505,13.35,13.37,142166,0
2016-07-27,13.43,13.69,13.12,13.53,160750,0
2016-07-28,13.46,14.32,13.12,14.04,510326,0
2016-07-29,11.56,11.56,9.19,9.55,1699442,0
2016-08-01,9.56,9.59,9.21,9.34,555281,0
2016-08-02,9.24,9.5,9.04,9.18,300252,0
2016-08-03,9.1,9.17,8.98,9.13,256519,0
2016-08-04,9.16,9.17,9,9.05,152287,0
2016-08-05,9.8,10.15,9.65,9.74,424289,0
2016-08-08,9.91,9.99,9.63,9.98,243057,0
2016-08-09,10.13,10.6,10.06,10.54,520915,0
2016-08-10,10.58,11.26,10.5707,11.13,541251,0
2016-08-11,11.13,11.89,11.01,11.76,1033344,0
2016-08-12,11.67,11.76,10.72,11.22,551110,0
2016-08-15,11.16,11.4,10.94,11.19,192078,0
2016-08-16,11.08,11.73,11,11.53,348760,0
2016-08-17,11.57,11.92,11.395,11.66,342172,0
2016-08-18,11.69,11.72,11.46,11.66,226456,0
2016-08-19,11.66,11.86,11.52,11.72,838095,0
2016-08-22,11.65,11.89,11.53,11.55,323180,0
2016-08-23,11.55,11.6,11.13,11.23,136192,0
2016-08-24,11.21,11.41,11.13,11.18,392351,0
2016-08-25,11.2,11.33,11.02,11.06,145285,0
2016-08-26,11.06,11.22,10.83,11.01,239210,0
2016-08-29,11.07,11.12,10.78,11.02,186581,0
2016-08-30,10.96,11.24,10.96,11.18,168030,0
2016-08-31,11.17,11.34,11.15,11.24,150410,0
2016-09-01,11.21,11.33,11.08,11.32,187418,0
2016-09-02,11.4,11.55,11.05,11.51,129108,0
2016-09-06,11.55,11.55,11.12,11.34,117573,0
2016-09-07,11.29,11.42,11.22,11.3,70410,0
2016-09-08,11.24,11.42,11.18,11.26,63620,0
2016-09-09,11.22,11.34,11.14,11.21,99457,0
2016-09-12,11.11,11.49,10.98,11.41,173859,0
2016-09-13,11.3,11.31,11.06,11.23,79031,0
2016-09-14,11.27,11.34,11.07,11.13,52083,0
2016-09-15,11.09,11.4,11.09,11.29,33269,0
2016-09-16,11.24,11.7,11.18,11.55,155613,0
2016-09-19,11.57,11.62,11.32,11.4,163425,0
2016-09-20,11.42,11.5,11.17,11.205,194783,0
2016-09-21,11.21,11.36,11.11,11.25,92930,0
2016-09-22,11.26,11.37,11.24,11.29,167419,0
2016-09-23,11.25,11.31,11.03,11.08,65511,0
2016-09-26,11.01,11.22,10.93,11.08,112232,0
2016-09-27,11.09,11.17,10.94,10.98,131807,0
2016-09-28,11.04,11.13,10.97,11.08,125472,0
2016-09-29,11.1,11.17,10.96,11.03,91560,0
2016-09-30,11.05,11.36,11.03,11.19,165198,0
2016-10-03,11.12,11.26,11.12,11.19,81213,0
2016-10-04,11.25,11.3,10.93,10.96,60192,0
2016-10-05,11.01,11.13,10.95,10.95,87761,0
2016-10-06,10.95,10.95,10.75,10.82,93533,0
2016-10-07,10.81,10.88,10.64,10.66,99675,0
2016-10-10,10.74,11.18,10.74,11.17,116647,0
2016-10-11,11.12,11.23,10.95,10.95,86899,0
2016-10-12,10.99,11.17,10.91,11,73592,0
2016-10-13,10.89,11.07,10.8,10.95,61052,0
2016-10-14,11.06,11.15,10.9,10.92,50638,0
2016-10-17,10.96,11.04,10.9,10.97,46421,0
2016-10-18,11.09,11.15,10.97,10.99,79885,0
2016-10-19,10.99,11.41,10.99,11.31,84134,0
2016-10-20,11.23,11.61,11.23,11.37,83732,0
2016-10-21,11.24,11.43,11.19,11.26,62329,0
2016-10-24,11.33,11.48,11.2022,11.42,88685,0
2016-10-25,11.41,11.41,11.1,11.15,76059,0
2016-10-26,11.15,11.33,10.96,10.96,70993,0
2016-10-27,11.08,11.275,10.98,11.15,184615,0
2016-10-28,9.05,9.5,6.3801,7.48,3101345,0
2016-10-31,7.21,7.84,6.93,7.83,913986,0
2016-11-01,7.79,7.95,7.44,7.65,516747,0
2016-11-02,7.65,7.825,7.56,7.66,249279,0
2016-11-03,7.63,7.9372,7.51,7.55,318411,0
2016-11-04,7.58,8.07,7.5,7.98,293291,0
2016-11-07,8.11,8.66,8.07,8.51,322473,0
2016-11-08,8.53,8.66,8.44,8.58,196890,0
2016-11-09,8.5,10.02,8.38,9.49,714673,0
2016-11-10,9.59,9.59,9.06,9.23,674405,0
2016-11-11,9.2,9.74,9.2,9.67,1088536,0
2016-11-14,9.74,10.126,9.74,10.06,295271,0
2016-11-15,10.05,10.122,9.86,10.05,178340,0
2016-11-16,9.96,10.04,9.84,9.865,182747,0
2016-11-17,9.91,10,9.83,9.84,167658,0
2016-11-18,9.89,9.9,9.26,9.85,135533,0
2016-11-21,9.93,10.07,9.84,9.93,103543,0
2016-11-22,9.92,10.1,9.88,10.1,134631,0
2016-11-23,10.1,10.4,10.01,10.33,112555,0
2016-11-25,10.32,10.45,10.23,10.35,31702,0
2016-11-28,10.3,10.5197,10.13,10.18,230938,0
2016-11-29,10.21,10.35,10.13,10.3,168271,0
2016-11-30,10.41,10.58,10.12,10.16,170928,0
2016-12-01,10.23,10.525,10,10.05,227133,0
2016-12-02,10.08,10.3,9.96,10.21,130272,0
2016-12-05,10.28,10.52,10.28,10.51,95129,0
2016-12-06,10.52,10.67,10.325,10.66,113327,0
2016-12-07,10.61,10.6399,10.37,10.42,124750,0
2016-12-08,10.45,10.75,10.348,10.54,116355,0
2016-12-09,10.53,10.63,10.48,10.55,73627,0
2016-12-12,10.46,10.68,10.3,10.33,166214,0
2016-12-13,10.41,10.58,10.33,10.48,77260,0
2016-12-14,10.43,10.5,10.23,10.26,68643,0
2016-12-15,10.32,10.53,10.32,10.48,92723,0
2016-12-16,10.53,10.69,10.5,10.6,170647,0
2016-12-19,10.68,10.68,10.29,10.37,97463,0
2016-12-20,10.45,10.51,10.28,10.45,60918,0
2016-12-21,10.47,10.59,10.35,10.47,80893,0
2016-12-22,10.44,10.61,10.305,10.59,76494,0
2016-12-23,10.55,10.77,10.52,10.61,57246,0
2016-12-27,10.59,11.01,10.4613,10.9,92268,0
2016-12-28,10.89,10.99,10.61,10.7,72807,0
2016-12-29,10.73,10.7739,10.37,10.44,77680,0
2016-12-30,10.42,10.68,10.35,10.65,65493,0
2017-01-03,10.8,10.81,10.33,10.55,98490,0
2017-01-04,10.59,10.89,10.59,10.85,108902,0
2017-01-05,10.69,10.98,10.33,10.38,122515,0
2017-01-06,10.88,10.99,10.59,10.9,79391,0
2017-01-09,11.41,12.01,11.19,11.63,243947,0
2017-01-10,11.57,12.24,11.57,12.18,119226,0
2017-01-11,12.25,12.27,11.8,12.14,100083,0
2017-01-12,12.1,12.55,12.075,12.5,123955,0
2017-01-13,12.63,12.71,12.35,12.44,89479,0
2017-01-17,12.32,12.46,12.26,12.29,69464,0
2017-01-18,12.36,12.6,12.25,12.47,84186,0
2017-01-19,12.44,12.54,12.4,12.47,91091,0
2017-01-20,12.47,12.75,12.35,12.49,78062,0
2017-01-23,12.4,12.5,12.24,12.24,68317,0
2017-01-24,12.26,12.41,11.9914,12.23,139177,0
2017-01-25,12.43,12.43,12.14,12.31,56187,0
2017-01-26,12.31,12.5,12.28,12.37,107219,0
2017-01-27,12.39,12.45,12.165,12.39,49253,0
2017-01-30,12.32,12.335,12.0201,12.09,42684,0
2017-01-31,12.04,12.3,11.97,12.26,107821,0
2017-02-01,12.44,12.44,12.08,12.13,98926,0
2017-02-02,12.12,12.12,11.62,11.64,145300,0
2017-02-03,11.82,11.825,11.5,11.56,57308,0
2017-02-06,11.56,11.62,11.26,11.28,81901,0
2017-02-07,11.27,11.55,11.26,11.48,120763,0
2017-02-08,11.49,11.49,11.14,11.15,51000,0
2017-02-09,11.1,11.65,11.1,11.45,66807,0
2017-02-10,11.54,11.72,11.43,11.64,54499,0
2017-02-13,11.7,11.7,11.11,11.17,91346,0
2017-02-14,11.18,11.51,11.105,11.43,61813,0
2017-02-15,11.4,11.41,11.095,11.38,46590,0
2017-02-16,11.34,11.44,11.12,11.26,48546,0
2017-02-17,11.24,11.32,11.09,11.16,74725,0
2017-02-21,11.25,11.27,10.91,11.05,112799,0
2017-02-22,10.87,11.04,10.48,10.89,137536,0
2017-02-23,10.88,10.98,10.56,10.77,136925,0
2017-02-24,10.35,12.55,10.35,12.39,486198,0
2017-02-27,12.37,12.44,11.525,11.73,275030,0
2017-02-28,11.7,11.83,10.94,10.96,181942,0
2017-03-01,11.15,11.51,10.98,11.45,226583,0
2017-03-02,11.4,11.47,11.25,11.43,66926,0
2017-03-03,11.38,11.54,11.01,11.36,157613,0
2017-03-06,11.32,11.94,11.15,11.61,126347,0
2017-03-07,11.57,11.9528,11.31,11.38,98820,0
2017-03-08,11.47,11.47,11.04,11.05,62504,0
2017-03-09,11.07,11.49,10.8,11.01,69441,0
2017-03-10,11.05,11.16,10.83,10.91,49146,0
2017-03-13,10.99,11.35,10.8324,11.25,65698,0
2017-03-14,11.19,11.205,10.87,11.11,70256,0
2017-03-15,11.13,11.42,11.08,11.1,542814,0
2017-03-16,11.09,11.6797,11.09,11.53,180053,0
2017-03-17,11.46,11.86,11.32,11.79,327726,0
2017-03-20,11.75,11.85,11.48,11.61,226750,0
2017-03-21,11.7,11.7,11.17,11.26,176815,0
2017-03-22,11.16,11.23,10.95,11.05,171508,0
2017-03-23,11.05,11.21,10.97,11.11,158732,0
2017-03-24,11.13,11.384,10.86,11.04,119551,0
2017-03-27,10.8,11.46,10.65,11.33,120500,0
2017-03-28,11.32,11.99,11.31,11.94,151242,0
2017-03-29,11.93,12.05,11.48,11.54,94351,0
2017-03-30,11.57,11.68,11.49,11.63,58440,0
2017-03-31,11.61,12.17,11.58,12.04,156104,0
2017-04-03,11.95,12.15,11.78,12,228582,0
2017-04-04,11.98,12.07,11.47,11.62,97376,0
2017-04-05,11.71,11.84,11.42,11.55,94593,0
2017-04-06,11.56,11.86,11.53,11.75,130623,0
2017-04-07,11.71,11.86,11.35,11.38,200579,0
2017-04-10,11.39,11.57,10.82,10.96,236480,0
2017-04-11,10.92,11.15,10.84,10.97,124411,0
2017-04-12,10.92,11,10.41,10.94,136862,0
2017-04-13,10.88,11.29,10.69,10.74,274514,0
2017-04-17,10.75,10.87,10.66,10.85,64052,0
2017-04-18,10.82,10.895,10.6,10.76,65475,0
2017-04-19,10.83,10.86,10.65,10.66,56561,0
2017-04-20,10.73,10.92,10.63,10.9,81647,0
2017-04-21,10.86,10.94,10.73,10.89,90628,0
2017-04-24,11.09,11.27,10.98,11.2,77498,0
2017-04-25,11.33,11.7,11.227,11.49,89708,0
2017-04-26,11.48,11.766,11.47,11.51,214895,0
2017-04-27,11.48,11.86,11.4475,11.74,452839,0
2017-04-28,12.5,14.565,12.4044,14.18,1181622,0
2017-05-01,14.37,15.14,14.23,15.02,677388,0
2017-05-02,15.18,16.08,15.03,16.07,455525,0
2017-05-03,16.04,16.95,15.97,16.87,438259,0
2017-05-04,16.88,17.454,16.6,16.98,333743,0
2017-05-05,16.97,17.91,16.97,17.69,338872,0
2017-05-08,17.77,18.04,17.271,17.6,309123,0
2017-05-09,17.68,17.68,16.87,16.93,312643,0
2017-05-10,17.01,17.42,16.8111,17.12,361386,0
2017-05-11,17.21,17.85,16.8262,17.65,296795,0
2017-05-12,17.57,17.75,17.17,17.65,172034,0
2017-05-15,17.85,18.27,17.62,17.83,238633,0
2017-05-16,17.91,18.02,17.41,17.64,173956,0
2017-05-17,17.4,18.385,16.88,18.14,640184,0
2017-05-18,18.04,18.47,17.69,17.93,240257,0
2017-05-19,18.03,18.24,17.671,17.96,136524,0
2017-05-22,17.97,17.97,17.61,17.75,193157,0
2017-05-23,17.56,17.82,16.75,17.78,229483,0
2017-05-24,17.79,17.85,17.55,17.74,176350,0
2017-05-25,17.84,18.03,17.66,17.88,217622,0
2017-05-26,17.91,18.56,17.75,18.41,143171,0
2017-05-30,18.42,18.48,17.97,18.36,114150,0
2017-05-31,18.43,18.68,18.2,18.31,146008,0
2017-06-01,18.31,18.61,17.96,18.55,173025,0
2017-06-02,18.58,18.76,17.95,18.09,195517,0
2017-06-05,18,18.53,17.79,18.17,200726,0
2017-06-06,17.98,18.08,17.3542,17.69,125918,0
2017-06-07,17.63,17.75,17.2,17.58,142130,0
2017-06-08,17.62,18.32,17.6,18.11,136213,0
2017-06-09,18.17,18.63,18.14,18.27,144679,0
2017-06-12,18.22,18.4425,17.89,18.06,169389,0
2017-06-13,18.08,18.27,17.78,18.23,103432,0
2017-06-14,18.16,18.49,17.96,18.25,158134,0
2017-06-15,18.12,18.46,18.01,18.43,118337,0
2017-06-16,18.31,19.245,18.31,18.85,381304,0
2017-06-19,18.95,19.28,18.64,18.83,229289,0
2017-06-20,18.84,19.02,18.42,18.57,190827,0
2017-06-21,18.56,18.75,18.27,18.38,163012,0
2017-06-22,18.34,18.78,18.28,18.4,141519,0
2017-06-23,18.42,18.725,18.15,18.25,516645,0
2017-06-26,18.23,18.43,18.04,18.11,287206,0
2017-06-27,18.1,18.5,18.1,18.35,266893,0
2017-06-28,18.39,19.52,18.32,19.35,180208,0
2017-06-29,19.53,19.53,18.72,18.95,107819,0
2017-06-30,19.02,19.3207,18.51,18.8,145607,0
2017-07-03,18.93,18.93,18.12,18.28,77937,0
2017-07-05,18.28,18.7,17.95,18.41,137465,0
2017-07-06,18.43,18.6,17.88,17.98,59775,0
2017-07-07,18.06,18.27,17.75,18.13,54325,0
2017-07-10,18.15,18.33,17.93,18.18,89690,0
2017-07-11,18.23,19.24,18.14,18.23,103589,0
2017-07-12,18.25,18.48,18.08,18.28,106024,0
2017-07-13,18.25,18.6251,18.08,18.545,168709,0
2017-07-14,18.48,18.99,18.3,18.76,142243,0
2017-07-17,18.76,18.99,18.4,18.84,141808,0
2017-07-18,18.8,18.8,18.49,18.6,109073,0
2017-07-19,18.59,19.12,18.59,19.1,101220,0
2017-07-20,19.09,19.28,18.93,19.12,129645,0
2017-07-21,19.35,19.35,18.923,19.14,121336,0
2017-07-24,19.13,19.13,18.59,18.79,73253,0
2017-07-25,18.97,19.07,18.71,18.89,71809,0
2017-07-26,18.97,18.97,18.48,18.54,60194,0
2017-07-27,18.59,18.8,18.096,18.47,176392,0
2017-07-28,17.52,17.59,14.631,17.55,666795,0
2017-07-31,17.51,17.685,16.88,17.01,291690,0
2017-08-01,17.13,17.13,16.4,17,326060,0
2017-08-02,17.01,17.25,16.86,17,142101,0
2017-08-03,16.99,17.21,16.9,17.16,177870,0
2017-08-04,17.18,17.77,17.18,17.73,92319,0
2017-08-07,17.67,18.29,17.56,17.67,111480,0
2017-08-08,17.62,17.93,17.47,17.77,91087,0
2017-08-09,17.58,17.81,17.23,17.69,99341,0
2017-08-10,17.66,17.92,17.38,17.39,129268,0
2017-08-11,17.44,17.57,17.17,17.53,95069,0
2017-08-14,17.58,18.08,17.58,17.96,78681,0
2017-08-15,18.05,18.09,17.75,17.77,64580,0
2017-08-16,17.9,18.38,17.8339,18.15,101636,0
2017-08-17,18.02,18.38,17.53,17.73,117074,0
2017-08-18,17.56,17.87,17.52,17.74,190931,0
2017-08-21,17.64,17.88,17.54,17.81,80602,0
2017-08-22,17.9,18.36,17.84,18.28,62921,0
2017-08-23,18.27,19.26,18.26,19.01,175012,0
2017-08-24,19,19.26,18.78,19.24,113876,0
2017-08-25,19.32,23.08,19.1597,22.86,570871,0
2017-08-28,22.87,24.73,22.86,23.28,447938,0
2017-08-29,23.08,23.37,22.45,22.61,219849,0
2017-08-30,22.59,23.75,22.56,23.6,231242,0
2017-08-31,23.61,24.75,23.61,24.28,173922,0
2017-09-01,24.12,25.65,23.7759,24.93,348086,0
2017-09-05,24.99,25.5247,24.44,24.75,184397,0
2017-09-06,24.93,24.93,24.15,24.29,121455,0
2017-09-07,24.4,24.4,23.85,24.27,113460,0
2017-09-08,24.22,24.63,24.01,24.6,128935,0
2017-09-11,24.63,25.04,24.12,24.38,141086,0
2017-09-12,24.21,25.2498,23.3,23.62,205199,0
2017-09-13,23.62,23.69,23.18,23.25,97108,0
2017-09-14,23.04,23.61,22.905,23.13,89104,0
2017-09-15,23.15,23.36,22.83,23.01,294667,0
2017-09-18,23.16,23.65,23.05,23.63,78441,0
2017-09-19,23.58,23.76,23.18,23.3,74540,0
2017-09-20,23.51,24.66,22.311,23.46,77870,0
2017-09-21,23.45,23.639,23.23,23.53,39217,0
2017-09-22,23.53,23.65,23.39,23.53,33290,0
2017-09-25,23.5,23.72,23.145,23.31,72246,0
2017-09-26,23.32,23.82,23.21,23.38,94565,0
2017-09-27,23.53,24.01,23.33,23.92,92729,0
2017-09-28,23.93,24.48,23.93,24.37,89245,0
2017-09-29,24.27,24.36,23.59,23.88,91565,0
2017-10-02,24.29,24.44,23.91,24.42,315174,0
2017-10-03,24.43,24.66,24.2119,24.46,227930,0
2017-10-04,24.38,25.83,24.33,25.44,113750,0
2017-10-05,25.43,25.61,24.76,24.9,64145,0
2017-10-06,24.79,25,24.34,24.86,82593,0
2017-10-09,25.36,25.73,23.94,23.97,52137,0
2017-10-10,24.1,24.38,23.62,23.73,66883,0
2017-10-11,23.65,23.9524,23.57,23.88,66320,0
2017-10-12,23.96,24.33,23.75,24.14,71151,0
2017-10-13,23.87,25.04,23.4979,24.1,177963,0
2017-10-16,25,25,24.095,24.4,62740,0
2017-10-17,24.3,24.5299,23.7,23.79,62691,0
2017-10-18,23.09,24.09,22.61,23.94,45414,0
2017-10-19,23.93,23.93,22.63,23.35,85721,0
2017-10-20,23.58,23.75,22.81,22.92,81516,0
2017-10-23,22.9,23.14,22.71,22.94,251549,0
2017-10-24,22.96,23.4,22.75,23,84650,0
2017-10-25,23.1,23.1,21.65,22.02,113729,0
2017-10-26,22.02,22.5,21.84,21.92,96243,0
2017-10-27,19.1,23.84,19.1,23.57,390136,0
2017-10-30,23.73,24.98,23.41,24.9,220627,0
2017-10-31,25,26.29,24.99,25.38,176480,0
2017-11-01,25.38,28.59,24.98,27.82,356860,0
2017-11-02,28,28.55,27.3701,27.9,351858,0
2017-11-03,27.88,28.35,27.35,27.5,147435,0
2017-11-06,27.14,27.14,25.505,25.63,204534,0
2017-11-07,25.54,26.27,24.99,25.16,80715,0
2017-11-08,25.15,25.16,24.58,24.99,100519,0
2017-11-09,24.94,25.09,24.38,24.83,67759,0
2017-11-10,24.95,24.99,24.44,24.54,72934,0
