Date,Open,High,Low,Close,Volume,OpenInt
2007-12-12,20,23,20,23,43100,0
2007-12-13,22,24,22,24,9300,0
2007-12-14,24,24,24,24,200,0
2007-12-17,23.5,23.5,23.5,23.5,200,0
2007-12-18,23.25,23.75,23.25,23.75,4500,0
2007-12-19,23.75,23.75,23.44,23.75,27000,0
2007-12-20,23.75,23.75,23.17,23.75,41600,0
2007-12-21,23.75,24.25,23.75,24.25,900,0
2007-12-24,24.45,24.45,24.45,24.45,100,0
2007-12-26,24,24,23.75,23.75,900,0
2007-12-27,23.75,23.75,23.75,23.75,35100,0
2007-12-28,23.75,23.75,21.26,22.6,2572000,0
2007-12-31,22.6,23.92,21.95,23.59,1224570,0
2008-01-02,24.29,24.29,22.38,23.2,789142,0
2008-01-03,23.1,23.1,22.28,22.44,771508,0
2008-01-04,22.35,22.35,21.28,21.8,857300,0
2008-01-07,21.7,21.81,19.31,20,582257,0
2008-01-08,20.5,20.72,19.75,19.78,896704,0
2008-01-09,19.25,19.4,16.5,19.15,1132200,0
2008-01-10,18.8,20.89,18.37,20.42,1730761,0
2008-01-11,19.91,20.43,18.81,19.05,704989,0
2008-01-14,18.8,19.13,18.24,18.92,728120,0
2008-01-15,18.5,19.08,18.3,18.73,453800,0
2008-01-16,18.73,21.13,18.73,20.42,800644,0
2008-01-17,20.3,20.65,19.57,19.66,399396,0
2008-01-18,20,20.9,19.14,19.86,264068,0
2008-01-22,19.08,21.85,18.75,20.5,449471,0
2008-01-23,20.24,22,19.75,20.68,336300,0
2008-01-24,21.4,22.3,20.51,22,1671608,0
2008-01-25,22.01,23,22.01,22.57,1077380,0
2008-01-28,22.35,22.9,21.45,22.46,589700,0
2008-01-29,22.22,22.9,22.22,22.73,555400,0
2008-01-30,22.5,23.09,22.01,22.46,655226,0
2008-01-31,22.35,23.46,22.35,22.89,314676,0
2008-02-01,23.4,24.79,23.08,24.45,339100,0
2008-02-04,23.82,25.05,23.82,24.85,226153,0
2008-02-05,24.5,24.5,23.4,23.4,344554,0
2008-02-06,23.5,26.73,23.41,26.67,799283,0
2008-02-07,25.42,28.83,25.42,28.34,632688,0
2008-02-08,27.5,28.67,27.4,27.5,456300,0
2008-02-11,27.51,28.33,26.8,28.07,202174,0
2008-02-12,28.15,29.49,28.07,28.85,191300,0
2008-02-13,28.85,28.85,27.66,27.99,452684,0
2008-02-14,27.75,28.49,26.85,27.47,471720,0
2008-02-15,27.3,28.02,27.12,27.95,114499,0
2008-02-19,27.75,28.11,27.32,27.37,149500,0
2008-02-20,27.5,27.7,26.42,26.75,215958,0
2008-02-21,26.5,26.59,25,25.78,1249442,0
2008-02-22,26,26.14,25.32,26,160436,0
2008-02-25,25.9,26.88,25.37,26.08,176100,0
2008-02-26,26.08,26.68,25.51,26.57,194100,0
2008-02-27,26.57,27.02,25.53,25.53,399050,0
2008-02-28,25.4,25.46,24.23,24.55,447154,0
2008-02-29,25.14,25.14,24.26,24.38,173500,0
2008-03-03,24.1,24.44,23.25,24.17,168178,0
2008-03-04,24.5,24.5,23.91,24.01,146400,0
2008-03-05,24,24.29,23.93,24.05,312450,0
2008-03-06,23.9,24.53,23.82,24.05,149165,0
2008-03-07,23.7,24.94,23.35,24.55,163509,0
2008-03-10,24.46,24.55,23.5,23.5,252086,0
2008-03-11,23.61,24.05,23.41,24.05,209237,0
2008-03-12,24,26.78,23.79,25.12,280757,0
2008-03-13,24.8,26.19,23.2,24.15,230722,0
2008-03-14,23.9,25.9,23.57,25.46,197100,0
2008-03-17,25,25.42,24.02,25.01,117207,0
2008-03-18,25.19,26.61,24.83,26.55,196200,0
2008-03-19,26.01,27.02,24.81,24.89,160700,0
2008-03-20,24.95,24.95,24.05,24.5,213798,0
2008-03-24,24.5,25.24,24.43,24.9,302747,0
2008-03-25,24.9,25.32,24.47,24.75,111800,0
2008-03-26,24.5,24.71,23.56,23.81,180872,0
2008-03-27,24,24.49,23.6,24.06,112700,0
2008-03-28,24.5,26.11,24.32,24.58,183092,0
2008-03-31,24.5,25.4,24.11,24.91,124530,0
2008-04-01,25.15,25.75,24.45,25.75,129500,0
2008-04-02,25.59,26.13,24.72,24.97,125500,0
2008-04-03,24.9,25.1,23.61,24.41,187400,0
2008-04-04,24.41,24.49,23.5,23.92,193634,0
2008-04-07,23.9,24.38,23.8,24.3,90000,0
2008-04-08,24.2,24.74,23.99,24.2,110535,0
2008-04-09,24.3,24.3,24,24.02,73714,0
2008-04-10,24.15,24.46,24,24.46,128034,0
2008-04-11,24.33,24.77,24.09,24.2,521255,0
2008-04-14,24.4,24.75,24.32,24.6,105881,0
2008-04-15,24.75,24.79,24.43,24.75,173984,0
2008-04-16,24.87,25.11,24.65,25,230886,0
2008-04-17,24.86,24.88,24,24.85,108784,0
2008-04-18,25,25.67,24.98,25.07,367601,0
2008-04-21,25.02,25.28,24.4,24.82,63021,0
2008-04-22,24.82,25.14,24.62,25.05,90210,0
2008-04-23,25.02,25.08,24.71,24.97,92999,0
2008-04-24,24.9,26.68,24.77,26.68,176851,0
2008-04-25,26.9,27.3,26.51,26.95,99393,0
2008-04-28,26.72,26.87,26.2,26.2,75103,0
2008-04-29,25.95,26.01,24.68,24.85,184196,0
2008-04-30,25,25.32,24.56,24.9,161965,0
2008-05-01,24.65,25.37,24.47,25.1,96886,0
2008-05-02,25.2,26.36,24.92,26,113126,0
2008-05-05,26.1,26.1,24.98,25.48,63399,0
2008-05-06,25.15,25.5,24.63,25.35,69592,0
2008-05-07,25.35,25.99,24.93,24.97,81222,0
2008-05-08,25,25.11,24.49,24.66,123520,0
2008-05-09,24.62,24.62,24,24.15,89671,0
2008-05-12,24.17,25.2,24.14,25.2,63352,0
2008-05-13,25.2,26.14,24.88,25.62,90672,0
2008-05-14,25.81,26.08,25.62,26.08,107222,0
2008-05-15,25.91,26.13,25.61,26,147304,0
2008-05-16,26.06,26.06,25.36,25.36,82223,0
2008-05-19,25.36,25.67,24.98,24.98,140362,0
2008-05-20,24.91,24.91,24.03,24.53,93163,0
2008-05-21,24.4,25.17,24.3,24.3,121129,0
2008-05-22,24.3,24.86,24.11,24.22,77853,0
2008-05-23,24.27,24.74,24.05,24.32,107139,0
2008-05-27,24.35,25.5,24.35,25.44,130288,0
2008-05-28,25.61,25.61,24.13,24.86,163958,0
2008-05-29,24.9,25.03,24.34,24.89,87173,0
2008-05-30,24.99,25.25,24.53,25,370018,0
2008-06-02,24.85,24.91,24.45,24.45,101029,0
2008-06-03,24.35,25.05,24.34,24.88,124870,0
2008-06-04,24.7,24.73,23.94,24.05,121981,0
2008-06-05,24.05,24.89,24.05,24.68,192149,0
2008-06-06,24.7,24.79,24.25,24.25,185350,0
2008-06-09,24.35,24.73,23.88,24.1,293073,0
2008-06-10,23.9,24.91,23.46,24.65,260387,0
2008-06-11,24.6,24.77,23.8,23.8,698670,0
2008-06-12,24.13,24.21,23.86,24.01,429111,0
2008-06-13,24.19,24.19,23.86,24.05,213791,0
2008-06-16,23.98,24.14,23.79,24,460434,0
2008-06-17,24.38,24.42,23.58,23.58,188919,0
2008-06-18,23.67,23.72,23.1,23.1,173476,0
2008-06-19,23.3,23.65,22.93,23.5,153660,0
2008-06-20,23.5,23.72,23.25,23.48,212074,0
2008-06-23,23.45,23.8,23,23,152799,0
2008-06-24,23.07,23.09,22.08,22.34,151415,0
2008-06-25,22.3,22.85,21.93,22.35,163989,0
2008-06-26,22.1,22.13,20,20,620835,0
2008-06-27,19.95,20.39,19.31,19.6,2769300,0
2008-06-30,19.58,19.62,18.39,19.05,399901,0
2008-07-01,18.72,19,17.55,18.11,367425,0
2008-07-02,18.02,18.17,17.33,17.52,333041,0
2008-07-03,17.47,17.63,16.87,17.1,184513,0
2008-07-07,17.27,17.5,16.53,16.84,226272,0
2008-07-08,16.92,18.11,16.56,17.83,439745,0
2008-07-09,17.69,18.48,17.68,17.74,451846,0
2008-07-10,17.68,18.81,17.68,18.54,301334,0
2008-07-11,18.15,20.08,18.15,19.07,334832,0
2008-07-14,19.25,19.77,18.77,18.83,247929,0
2008-07-15,18.57,19.42,18.12,18.52,247918,0
2008-07-16,18.56,19.14,18.02,19.03,507049,0
2008-07-17,19.07,20.17,17.69,18.34,221424,0
2008-07-18,18.22,19.01,18,18.43,187704,0
2008-07-21,18.5,18.9,18.25,18.62,228180,0
2008-07-22,18.55,19.2,18.28,19.08,277601,0
2008-07-23,19.09,19.45,18.36,18.89,265168,0
2008-07-24,19,19,17.57,17.78,276037,0
2008-07-25,18.03,18.67,17.8,18.44,241493,0
2008-07-28,18.26,18.46,17.11,17.2,305116,0
2008-07-29,17.1,18.1,17.1,18.04,329247,0
2008-07-30,18.35,18.68,17.37,18.25,216107,0
2008-07-31,17.91,18.54,17.66,18.08,202627,0
2008-08-01,18.08,19.44,17.17,19.07,316104,0
2008-08-04,18.94,19,18.05,18.21,146952,0
2008-08-05,18.48,18.69,18.17,18.55,274029,0
2008-08-06,18.55,18.55,18,18.47,161087,0
2008-08-07,18.17,18.55,17.97,18.01,198129,0
2008-08-08,18.1,18.55,18.1,18.5,268434,0
2008-08-11,18.57,19.68,18.15,19.23,333314,0
2008-08-12,18.98,19.93,18.97,19.59,238421,0
2008-08-13,19.55,20.03,19.34,19.89,210428,0
2008-08-14,19.77,20.18,19.77,20.04,197601,0
2008-08-15,20.41,20.86,19.5,20.03,218726,0
2008-08-18,20.11,21.03,19.51,20.07,185504,0
2008-08-19,19.77,20.29,19.6,19.94,200414,0
2008-08-20,20.05,20.23,19.07,19.29,194692,0
2008-08-21,19.04,19.28,18.62,18.79,345745,0
2008-08-22,19,19.14,18.48,19.1,335807,0
2008-08-25,18.97,19.54,18.77,18.79,127780,0
2008-08-26,18.78,19.31,18.66,19.14,98237,0
2008-08-27,19.43,19.63,18.74,19.34,147815,0
2008-08-28,19.27,20.57,19.25,20.57,169388,0
2008-08-29,20.35,20.49,19.67,20.16,167567,0
2008-09-02,20.76,20.9,19.53,20.22,103278,0
2008-09-03,20.18,20.83,19.77,20.49,215002,0
2008-09-04,20.17,20.2,19.17,19.56,218859,0
2008-09-05,19.31,20.01,18.73,19.03,211305,0
2008-09-08,19.74,20.27,19.66,20.24,309807,0
2008-09-09,20.39,20.4,18.38,18.53,267542,0
2008-09-10,18.88,19.27,18.13,18.95,227966,0
2008-09-11,18.51,18.81,18.12,18.36,192245,0
2008-09-12,18.09,18.67,17.82,18.35,166740,0
2008-09-15,15.99,18.05,15.99,16.17,426636,0
2008-09-16,15.74,16.25,15.42,16.1,462196,0
2008-09-17,15.81,15.94,14.54,14.54,629159,0
2008-09-18,15,15.18,13.46,14.5,612365,0
2008-09-19,15.78,18.11,14.63,17.77,1004330,0
2008-09-22,17.55,17.9,15.21,15.53,441862,0
2008-09-23,15.4,15.7,14.66,15.06,342308,0
2008-09-24,15.33,16.25,14.86,15.04,170010,0
2008-09-25,15.34,16.24,15.2,15.62,248743,0
2008-09-26,15.2,15.48,14.67,15.24,203497,0
2008-09-29,14.69,15.16,12.01,12.65,352115,0
2008-09-30,13.6,16.38,12.66,14.75,416438,0
2008-10-01,14.56,14.75,13.91,14.2,163953,0
2008-10-02,14.18,14.57,12.23,12.92,256292,0
2008-10-03,13.24,14.08,12.87,12.87,291735,0
2008-10-06,13.86,13.86,11.92,12.38,499701,0
2008-10-07,12.45,12.78,11.42,11.42,394611,0
2008-10-08,11,11.76,10.06,10.97,740013,0
2008-10-09,11.1,11.42,9.96,9.96,532216,0
2008-10-10,9.56,13.98,8.56,12.35,838701,0
2008-10-13,13.42,14.51,12.8,14.51,491788,0
2008-10-14,14.3,15.5,11.85,12.29,311822,0
2008-10-15,11.86,12.04,10.34,10.34,417329,0
2008-10-16,10.34,11.54,9.66,11.44,434680,0
2008-10-17,10.69,12,10.36,11.19,254671,0
2008-10-20,11.69,11.82,10.11,11.71,145629,0
2008-10-21,11.5,11.5,10.58,10.64,264379,0
2008-10-22,10.34,10.55,8.93,9.27,417335,0
2008-10-23,9.36,9.36,8.21,8.68,434903,0
2008-10-24,7.87,8.27,7.17,7.74,400092,0
2008-10-27,7.54,8.09,6.29,6.34,498759,0
2008-10-28,6.62,7.77,6.31,7.75,822617,0
2008-10-29,7.5,7.99,6.77,6.93,581210,0
2008-10-30,7.17,7.8,6.61,7.65,532787,0
2008-10-31,7.52,8.75,7.33,8.75,683005,0
2008-11-03,8.62,9.2,8.41,8.91,528929,0
2008-11-04,8.92,9.13,8.48,9,724785,0
2008-11-05,9.1,9.15,6.5,7.43,804991,0
2008-11-06,7.4,7.6,6.59,6.61,585145,0
2008-11-07,6.68,6.78,5.6,6.44,550365,0
2008-11-10,6.56,6.56,6,6.15,523079,0
2008-11-11,5.96,6.23,5.63,5.73,408940,0
2008-11-12,5.6,5.77,4.82,4.87,484845,0
2008-11-13,4.95,5.51,4.68,5.31,984655,0
2008-11-14,5.19,5.19,4.39,4.39,620756,0
2008-11-17,4.35,4.47,3.65,3.67,675670,0
2008-11-18,3.85,4.35,3.74,4.12,1001116,0
2008-11-19,4.07,4.13,3.8,3.8,606402,0
2008-11-20,3.73,3.73,2.93,2.95,811608,0
2008-11-21,3.1,3.99,3,3.64,1192441,0
2008-11-24,3.85,5.04,3.5,5.04,1206532,0
2008-11-25,5.01,5.01,3.99,4.79,856400,0
2008-11-26,4.59,5.13,4.46,4.93,515662,0
2008-11-28,4.82,4.87,4.49,4.63,302861,0
2008-12-01,4.44,4.44,3.07,3.2,1190061,0
2008-12-02,3.3,3.93,3.14,3.69,1039887,0
2008-12-03,3.57,4.04,3.5,3.96,766401,0
2008-12-04,3.88,4.21,3.67,3.74,716644,0
2008-12-05,3.76,4.85,3.52,4.67,873159,0
2008-12-08,4.87,5.45,4.87,5.34,1022389,0
2008-12-09,5.32,5.32,4.42,4.55,823172,0
2008-12-10,4.85,5.13,4.24,5.03,706810,0
2008-12-11,4.91,5.18,4.36,4.42,1292223,0
2008-12-12,4.24,4.63,4.1,4.62,1187300,0
2008-12-15,4.5,5.04,4.42,4.69,693506,0
2008-12-16,4.76,5.19,4.73,5.18,1366452,0
2008-12-17,4.95,5.45,4.71,5.34,821351,0
2008-12-18,5.39,5.56,4.78,4.94,751315,0
2008-12-19,4.99,6.4,4.88,6.32,1313638,0
2008-12-22,6.07,6.69,5.1,6.38,1084779,0
2008-12-23,6.29,6.69,6.25,6.67,372530,0
2008-12-24,6.67,6.99,6.2,6.51,213161,0
2008-12-26,6.55,7.1,6.32,7.04,339746,0
2008-12-29,7.03,7.12,6.42,6.85,763632,0
2008-12-30,6.97,8.39,6.84,8.38,564171,0
2008-12-31,8.19,9.81,7.4,9.52,713341,0
2009-01-02,9.45,9.97,8.82,8.85,486909,0
2009-01-05,8.81,8.93,8,8.55,644951,0
2009-01-06,8.73,9.11,8.26,8.98,871897,0
2009-01-07,8.54,8.66,7.97,8.41,618889,0
2009-01-08,8.26,8.89,8.08,8.8,366459,0
2009-01-09,8.85,8.85,8.2,8.3,497892,0
2009-01-12,8.31,8.49,7.88,8.05,639596,0
2009-01-13,7.86,8.63,7.77,8.47,450215,0
2009-01-14,7.97,8.14,7.71,7.8,522668,0
2009-01-15,7.8,8.8,7.4,8.49,757647,0
2009-01-16,8.67,9.3,8.5,9.28,1196504,0
2009-01-20,9,9.32,8.41,8.58,780262,0
2009-01-21,8.78,10,8.71,10,756908,0
2009-01-22,9.84,9.91,9.08,9.24,801271,0
2009-01-23,12.27,12.8,11.2,12.09,1197010,0
2009-01-26,12.19,12.49,11.85,12.1,486736,0
2009-01-27,12.22,12.4,11.05,11.54,437147,0
2009-01-28,11.62,12.71,11.62,12.49,753042,0
2009-01-29,12.37,13,11.35,11.42,693530,0
2009-01-30,11.62,12.28,10.94,11.15,603572,0
2009-02-02,10.81,12.73,10.81,12.63,610401,0
2009-02-03,12.32,12.77,12.13,12.41,591745,0
2009-02-04,13.5,13.5,10.78,10.85,792970,0
2009-02-05,10.9,11,10.34,10.44,904114,0
2009-02-06,10.4,11.09,9.87,10.5,1240829,0
2009-02-09,10.4,10.5,10.06,10.35,410112,0
2009-02-10,10.24,10.5,9.15,9.29,719721,0
2009-02-11,9.99,10.22,8.67,8.89,2131750,0
2009-02-12,8.89,9.88,7.93,9.76,926218,0
2009-02-13,9.54,9.8,8.89,9,806143,0
2009-02-17,8.38,9.1,8.38,8.73,728938,0
2009-02-18,8.99,9.01,8.43,8.67,514735,0
2009-02-19,8.86,9.2,8.68,8.92,915559,0
2009-02-20,8.84,9.05,8.13,8.99,860009,0
2009-02-23,8.92,9.08,7.08,7.26,1010110,0
2009-02-24,7.27,8.27,7.21,8.23,844485,0
2009-02-25,8.07,8.59,7.43,8.04,829626,0
2009-02-26,8.22,8.64,8.05,8.29,853074,0
2009-02-27,8.08,8.41,7.44,7.52,780103,0
2009-03-02,7.37,7.46,6.15,6.31,1069606,0
2009-03-03,6.41,6.95,6.24,6.83,847543,0
2009-03-04,7.06,7.25,6.75,7.01,617138,0
2009-03-05,6.67,6.86,6.11,6.38,722889,0
2009-03-06,6.43,6.61,5.78,6.1,727732,0
2009-03-09,5.95,6.59,5.8,6.22,351960,0
2009-03-10,6.3,6.9,6.18,6.87,960891,0
2009-03-11,6.78,7.15,5.74,5.89,854629,0
2009-03-12,5.99,6.98,5.95,6.91,642581,0
2009-03-13,6.8,6.95,6.42,6.81,301504,0
2009-03-16,6.86,7.15,6.45,6.54,714472,0
2009-03-17,6.53,7.45,6.39,7.41,489601,0
2009-03-18,7.15,7.63,6.88,7.44,616736,0
2009-03-19,7.52,7.67,6.95,7.01,482145,0
2009-03-20,6.96,7.37,6.41,6.43,530088,0
2009-03-23,6.6,8.05,6.55,7.89,1001120,0
2009-03-24,7.65,7.79,7.13,7.24,679839,0
2009-03-25,7.24,8.47,7.05,7.81,666259,0
2009-03-26,8.04,8.94,7.96,8.67,741003,0
2009-03-27,7.85,8.6,7.83,8.26,385300,0
2009-03-30,8.03,8.03,7.12,7.14,427585,0
2009-03-31,7.41,7.76,7.02,7.65,660110,0
2009-04-01,7.36,8.65,7.36,8.48,671072,0
2009-04-02,8.81,9.24,8.55,9.11,793687,0
2009-04-03,9.08,9.83,8.86,9.73,926255,0
2009-04-06,8.71,9.77,8.31,9.62,572524,0
2009-04-07,9.38,9.63,8.81,8.84,702638,0
2009-04-08,9.01,9.9,8.86,9.76,651464,0
2009-04-09,10,11.41,9.92,11.21,868655,0
2009-04-13,10.89,11.24,10.17,10.92,730703,0
2009-04-14,10.6,10.93,9.97,10.06,989762,0
2009-04-15,10,11.11,9.88,10.93,745342,0
2009-04-16,11.04,11.63,10.27,11.07,773071,0
2009-04-17,10.99,11.13,10.15,10.73,510020,0
2009-04-20,10.24,10.53,9.39,9.49,968540,0
2009-04-21,8.75,10.86,8.68,10.73,870228,0
2009-04-22,10.59,11.13,10.17,10.4,728079,0
2009-04-23,10.42,10.76,9.69,10.6,483586,0
2009-04-24,10.77,11.59,10.47,11.41,595678,0
2009-04-27,10.99,11.44,10.59,10.92,576088,0
2009-04-28,10.88,11.71,10.68,11.3,431293,0
2009-04-29,11.53,12.68,11.45,12.48,641805,0
2009-04-30,12.67,13.48,12.61,12.86,641748,0
2009-05-01,12.75,13,11.32,11.55,502625,0
2009-05-04,13.47,13.47,11.88,12.71,913369,0
2009-05-05,12.48,13.23,12.26,12.54,528033,0
2009-05-06,13.48,13.8,12.67,13.77,568926,0
2009-05-07,14,14,11.85,12.06,607935,0
2009-05-08,12.3,14.17,12.16,14.05,657190,0
2009-05-11,13.49,13.6,12.5,12.9,610813,0
2009-05-12,12.7,13.24,11.98,13.04,677748,0
2009-05-13,12.58,13.12,11.77,11.84,671732,0
2009-05-14,11.9,12.4,11.09,12.16,473685,0
2009-05-15,12.15,12.5,11.81,12.06,527923,0
2009-05-18,12.44,12.96,12.05,12.87,609511,0
2009-05-19,12.83,13.53,12.49,12.53,385050,0
2009-05-20,12.77,13.28,12.28,12.39,400530,0
2009-05-21,12.03,12.45,11.6,12.16,281129,0
2009-05-22,12.28,12.45,11.37,11.47,311481,0
2009-05-26,11.33,12.29,11.27,12.09,551623,0
2009-05-27,12,13.07,11.83,11.97,518247,0
2009-05-28,11.98,12.19,11.19,11.68,332270,0
2009-05-29,11.48,12.44,11.48,12.16,420845,0
2009-06-01,12.58,13.21,12.51,12.93,366515,0
2009-06-02,13.02,13.18,12.75,12.92,250717,0
2009-06-03,12.72,13.06,12.35,12.7,187224,0
2009-06-04,12.67,13.05,12.34,12.97,356134,0
2009-06-05,13.18,13.23,12.32,12.53,319059,0
2009-06-08,12.5,12.53,11.61,12.21,302868,0
2009-06-09,12.31,12.55,12.15,12.3,200296,0
2009-06-10,12.56,12.56,11.62,12.16,331310,0
2009-06-11,12.41,12.75,11.78,12.15,321499,0
2009-06-12,11.64,12.18,11.22,11.73,423221,0
2009-06-15,11.23,11.56,11.05,11.38,452280,0
2009-06-16,11.69,11.94,11.05,11.33,271838,0
2009-06-17,11.33,11.65,10.8,11.26,309487,0
2009-06-18,11.26,11.62,10.96,11.22,304700,0
2009-06-19,11.53,12,11.22,11.67,381697,0
2009-06-22,11.49,11.79,10.48,10.53,505878,0
2009-06-23,10.75,10.91,10.19,10.41,261322,0
2009-06-24,10.82,10.99,10.58,10.82,279881,0
2009-06-25,10.67,11.23,10.6,11.18,357022,0
2009-06-26,11.17,11.64,11.01,11.45,433770,0
2009-06-29,11.44,11.75,11.04,11.52,279295,0
2009-06-30,11.57,11.96,11.54,11.88,327170,0
2009-07-01,11.98,12.71,11.98,12.53,278365,0
2009-07-02,12.22,12.26,11.4,11.72,348784,0
2009-07-06,11.58,11.85,11.1,11.78,429451,0
2009-07-07,11.69,11.8,11.34,11.44,412236,0
2009-07-08,11.73,11.73,10.8,11.26,410302,0
2009-07-09,11.38,11.46,10.8,10.81,251606,0
2009-07-10,10.71,10.83,10.32,10.59,214795,0
2009-07-13,10.65,11.31,10.43,11.21,485023,0
2009-07-14,11.09,11.15,10.68,11,400585,0
2009-07-15,11.31,11.74,11.24,11.29,570367,0
2009-07-16,11.2,11.76,11.15,11.5,252999,0
2009-07-17,11.64,12.09,11.54,11.94,308936,0
2009-07-20,12.06,12.74,12.03,12.56,364933,0
2009-07-21,12.82,12.95,12.07,12.49,122153,0
2009-07-22,12.4,12.49,12.11,12.46,140990,0
2009-07-23,12.46,13.29,12.33,13.22,372619,0
2009-07-24,13.06,13.4,12.92,13.25,188432,0
2009-07-27,13.25,13.48,12.95,13.09,230184,0
2009-07-28,12.96,13.09,12.72,12.89,214651,0
2009-07-29,12.73,12.98,12.59,12.78,201381,0
2009-07-30,13.17,13.2,12.76,12.92,310181,0
2009-07-31,12.85,13.17,12.78,13.02,239200,0
2009-08-03,13.2,13.39,12.87,13.01,441323,0
2009-08-04,12.84,13.54,12.78,13.24,365236,0
2009-08-05,12.28,14.86,12.28,14.77,456160,0
2009-08-06,14.81,15.41,13.57,14,433060,0
2009-08-07,14.45,15.23,14.29,15.02,433142,0
2009-08-10,14.98,15.26,14.64,15.13,301473,0
2009-08-11,14.95,14.98,13.84,14.08,287508,0
2009-08-12,14.18,14.9,14.11,14.26,313728,0
2009-08-13,14.59,14.59,13.83,13.9,262756,0
2009-08-14,13.93,14.05,13.16,13.57,223672,0
2009-08-17,13.12,13.13,12.62,12.7,288686,0
2009-08-18,12.98,13.57,12.57,13.12,190090,0
2009-08-19,12.81,13.54,12.66,13.17,183266,0
2009-08-20,13.14,13.91,13.04,13.86,190656,0
2009-08-21,14.12,15,14.12,14.39,361263,0
2009-08-24,14.51,14.73,14,14.15,227584,0
2009-08-25,14.12,14.73,14.12,14.5,323257,0
2009-08-26,14.45,14.56,14.13,14.48,266589,0
2009-08-27,14.58,14.59,14.1,14.5,150627,0
2009-08-28,14.72,14.72,13.9,14.31,157067,0
2009-08-31,14.03,14.5,13.94,14.44,319926,0
2009-09-01,14.22,14.64,14.15,14.21,569089,0
2009-09-02,14.2,14.34,13.88,13.94,202755,0
2009-09-03,14.01,14.43,13.76,14.34,285741,0
2009-09-04,14.34,14.53,13.91,14.41,158923,0
2009-09-08,14.44,14.81,14.32,14.5,501403,0
2009-09-09,14.47,14.65,14.19,14.48,296531,0
2009-09-10,14.41,14.67,14.39,14.49,412106,0
2009-09-11,14.5,14.83,14.25,14.47,402125,0
2009-09-14,14.29,14.55,14.07,14.48,269307,0
2009-09-15,14.3,15.22,14.3,15.08,633512,0
2009-09-16,15.24,15.81,15.21,15.78,630897,0
2009-09-17,15.63,16.37,15.63,15.96,398873,0
2009-09-18,15.76,16.36,15.5,16.11,360335,0
2009-09-21,16.05,17.07,15.4,16.8,667935,0
2009-09-22,17,17.31,16.9,17.27,388796,0
2009-09-23,17.28,17.56,16.79,16.98,376827,0
2009-09-24,17.18,17.38,16.23,16.76,527283,0
2009-09-25,16.61,16.9,16.26,16.77,271378,0
2009-09-28,17,17.53,16.82,17.49,327617,0
2009-09-29,17.43,18.39,17.43,17.54,310703,0
2009-09-30,17.59,17.85,16.79,17.18,308823,0
2009-10-01,17.01,17.34,15.98,16.08,477751,0
2009-10-02,15.81,16.35,15.39,16,323624,0
2009-10-05,16.11,16.76,16,16.58,536270,0
2009-10-06,16.6,17.56,16.6,16.97,340593,0
2009-10-07,16.89,16.99,16.65,16.86,132396,0
2009-10-08,17.07,17.25,16.81,16.97,260592,0
2009-10-09,16.95,17.17,16.72,17.13,286631,0
2009-10-12,17.33,17.44,16.75,17.01,135282,0
2009-10-13,16.94,17.32,16.5,16.95,469746,0
2009-10-14,17.4,17.51,16.95,17.3,372002,0
2009-10-15,17.08,17.54,17.08,17.44,137254,0
2009-10-16,17.22,17.43,16.92,17.28,229035,0
2009-10-19,17.49,17.69,17.16,17.61,180414,0
2009-10-20,17.57,17.6,17,17.05,265135,0
2009-10-21,17.01,17.73,16.97,17.47,551557,0
2009-10-22,17.47,17.73,16.85,17.58,309525,0
2009-10-23,17.61,17.74,17.1,17.19,212828,0
2009-10-26,17.18,17.59,16.48,16.63,202379,0
2009-10-27,16.7,16.8,16.13,16.33,316679,0
2009-10-28,16.23,16.41,14.88,15,423260,0
2009-10-29,15.27,15.46,15,15.39,433812,0
2009-10-30,15.2,15.33,14.49,14.76,618869,0
2009-11-02,14.95,15.29,14.31,14.79,431441,0
2009-11-03,14.51,15.17,14.48,15.15,260381,0
2009-11-04,15.27,16.4,15.27,15.39,517975,0
2009-11-05,15.68,16.63,15.6,16.59,517356,0
2009-11-06,16.26,16.93,16.14,16.36,205906,0
2009-11-09,16.66,17.33,16.66,17.03,397263,0
2009-11-10,16.88,17.24,16.66,17.04,444543,0
2009-11-11,17.29,17.72,17.14,17.7,296235,0
2009-11-12,17.58,17.83,17.16,17.35,258605,0
2009-11-13,17.47,17.98,17.22,17.9,345406,0
2009-11-16,18.11,18.99,17.93,18.65,486372,0
2009-11-17,18.53,19.29,18.48,19.04,383727,0
2009-11-18,19.03,19.37,18.84,19.3,237714,0
2009-11-19,19.06,19.06,18.56,18.75,426666,0
2009-11-20,18.54,19.04,18.4,18.95,288030,0
2009-11-23,18.99,19.49,18.86,19.03,226855,0
2009-11-24,19.7,19.7,19.21,19.31,329354,0
2009-11-25,19.45,19.56,18.94,18.98,134525,0
2009-11-27,18.49,18.83,18.14,18.58,198636,0
2009-11-30,18.57,18.87,17.94,18.55,430961,0
2009-12-01,18.77,19.25,18.74,18.97,450797,0
2009-12-02,18.95,19.32,18.68,19.03,311107,0
2009-12-03,19.12,19.42,18.58,18.64,360782,0
2009-12-04,19.17,19.31,18.4,19.13,325010,0
2009-12-07,19.07,19.79,18.91,19.4,543549,0
2009-12-08,19.07,19.66,18.87,19.45,300297,0
2009-12-09,19.43,19.84,18.92,19.8,491407,0
2009-12-10,19.92,20.48,19.85,20.18,630031,0
2009-12-11,20.39,20.87,20.18,20.85,342008,0
2009-12-14,21.14,22.24,20.83,22.15,490428,0
2009-12-15,22.02,22.32,21.74,21.83,287688,0
2009-12-16,22.08,22.7,22.04,22.19,359462,0
2009-12-17,21.87,22.12,20.88,21.48,362171,0
2009-12-18,21.71,21.84,20.99,21.65,943050,0
2009-12-21,21.93,22.48,21.75,22.15,274474,0
2009-12-22,22.29,22.65,22.02,22.32,219138,0
2009-12-23,22.5,22.81,22.27,22.39,190322,0
2009-12-24,22.5,22.55,22.19,22.49,62261,0
2009-12-28,22.57,22.65,22.44,22.61,127242,0
2009-12-29,22.64,22.98,22.35,22.45,177118,0
2009-12-30,22.34,22.4,21.95,22.17,151511,0
2009-12-31,22.14,22.35,21.98,21.98,427208,0
2010-01-04,22.4,22.85,21.86,21.97,429378,0
2010-01-05,22,22.48,21.93,22.22,445258,0
2010-01-06,22.3,22.47,21.85,22.1,262240,0
2010-01-07,22.11,22.65,21.77,22.63,260011,0
2010-01-08,22.5,22.65,22.35,22.47,162331,0
2010-01-11,22.67,22.85,21.9,22.07,162725,0
2010-01-12,21.79,22.11,21.7,21.97,216342,0
2010-01-13,22.16,22.3,21.73,21.81,298419,0
2010-01-14,21.67,21.8,21.24,21.41,239382,0
2010-01-15,21.51,21.6,20.78,20.84,320232,0
2010-01-19,20.98,20.99,20.66,20.94,442244,0
2010-01-20,20.69,20.78,20.24,20.32,402306,0
2010-01-21,20.32,20.61,19.66,19.73,401942,0
2010-01-22,19.64,19.72,18.95,19.02,332148,0
2010-01-25,19.38,19.86,19.05,19.66,280911,0
2010-01-26,19.56,19.68,19.03,19.11,148648,0
2010-01-27,18.93,19.49,18.74,19.29,361141,0
2010-01-28,19.39,19.41,18.52,18.82,183079,0
2010-01-29,18.92,19.1,18.31,18.57,273099,0
2010-02-01,18.66,18.74,17.88,18.5,339632,0
2010-02-02,18.52,18.86,18.38,18.84,348341,0
2010-02-03,19.23,19.23,17.64,18.09,548851,0
2010-02-04,17.96,18.1,16.82,17.03,673963,0
2010-02-05,17.04,18.01,16.8,17.97,462643,0
2010-02-08,17.85,18.16,17.39,17.5,413997,0
2010-02-09,17.8,17.84,17.16,17.8,291702,0
2010-02-10,17.73,18,17.15,17.48,327434,0
2010-02-11,17.35,17.78,17.07,17.63,211541,0
2010-02-12,17.5,18,17.34,17.97,166635,0
2010-02-16,18.19,18.46,17.99,18.41,288026,0
2010-02-17,18.48,18.48,17.86,18.01,160057,0
2010-02-18,18.03,18.31,17.74,18.28,193203,0
2010-02-19,18.25,18.73,18.21,18.31,126703,0
2010-02-22,18.4,18.66,18.24,18.64,291465,0
2010-02-23,18.63,18.83,18,18.1,197874,0
2010-02-24,18.16,18.42,18.07,18.32,119689,0
2010-02-25,18.05,18.18,17.65,18.11,137020,0
2010-02-26,18.18,18.18,17.63,17.74,207044,0
2010-03-01,17.87,18.44,17.87,18.2,162171,0
2010-03-02,18.24,18.47,17.96,18.46,223258,0
2010-03-03,18.58,18.94,18.35,18.46,111008,0
2010-03-04,18.51,18.76,18.42,18.7,114108,0
2010-03-05,18.83,19.28,18.75,19.22,222358,0
2010-03-08,19.27,19.39,19.1,19.29,127512,0
2010-03-09,19.17,19.7,19.17,19.37,131767,0
2010-03-10,19.31,19.8,18.96,19.45,194967,0
2010-03-11,19.31,19.51,19.07,19.49,123997,0
2010-03-12,19.5,19.54,19.05,19.25,164947,0
2010-03-15,19.24,19.37,18.66,18.92,110456,0
2010-03-16,18.99,19.06,18.71,19.04,394733,0
2010-03-17,19.12,19.31,18.68,19.09,420793,0
2010-03-18,19.14,19.64,19.06,19.36,239672,0
2010-03-19,19.49,19.58,18.68,19.05,366101,0
2010-03-22,18.98,19.35,18.79,19.29,157409,0
2010-03-23,19.3,19.49,18.93,19.48,239420,0
2010-03-24,19.39,19.86,19.29,19.54,340609,0
2010-03-25,19.72,19.89,19.2,19.41,431429,0
2010-03-26,19.48,19.75,19.04,19.46,295175,0
2010-03-29,19.61,19.62,19.18,19.29,172064,0
2010-03-30,19.31,19.46,18.98,19.04,167156,0
2010-03-31,19.02,19.11,18.67,18.88,259575,0
2010-04-01,19.03,19.22,18.77,19.05,173822,0
2010-04-05,19.22,19.25,18.83,19.15,302803,0
2010-04-06,19.11,19.69,19.03,19.62,372679,0
2010-04-07,19.53,19.56,19.24,19.29,314301,0
2010-04-08,19.24,19.27,19.05,19.12,648058,0
2010-04-09,19.17,19.41,19.15,19.33,191082,0
2010-04-12,19.32,19.83,19.21,19.7,173521,0
2010-04-13,19.69,20.3,19.64,20.2,246567,0
2010-04-14,20.23,20.89,20.08,20.81,239107,0
2010-04-15,20.83,21.41,20.45,21.28,556050,0
2010-04-16,21.24,21.42,20.92,21.01,545653,0
2010-04-19,20.85,20.89,20.13,20.78,194484,0
2010-04-20,20.94,21.31,20.59,21.2,198794,0
2010-04-21,21.3,22.02,21.13,21.94,193558,0
2010-04-22,21.7,22.19,21.54,22.14,246554,0
2010-04-23,22.11,22.83,21.89,22.81,214839,0
2010-04-26,22.83,23.17,22.56,22.6,139358,0
2010-04-27,22.38,22.61,21.96,22.06,331390,0
2010-04-28,22.2,22.65,22.19,22.47,149280,0
2010-04-29,22.69,23.43,22.6,23.38,219207,0
2010-04-30,23.31,23.54,22.52,22.54,276251,0
2010-05-03,22.76,23.25,22.45,23.12,254264,0
2010-05-04,22.65,22.65,22.12,22.45,410454,0
2010-05-05,22.24,22.52,21.78,22.06,204068,0
2010-05-06,21.91,22.21,19.1,20.4,492943,0
2010-05-07,20.29,20.29,18.83,19.38,538043,0
2010-05-10,20.61,20.94,19.77,20.17,337522,0
2010-05-11,19.71,20.37,19.46,20.03,185725,0
2010-05-12,20.11,20.99,20.1,20.45,270517,0
2010-05-13,20.36,20.78,20.14,20.6,269014,0
2010-05-14,20.4,20.64,20.07,20.36,255958,0
2010-05-17,20.53,20.83,19.66,20.39,177913,0
2010-05-18,20.8,20.99,19.62,19.68,195301,0
2010-05-19,19.54,19.6,18.7,19,209390,0
2010-05-20,18.37,18.56,17.52,18.01,440040,0
2010-05-21,17.53,18.3,17.47,18.08,381052,0
2010-05-24,18.05,18.19,17.4,17.46,205043,0
2010-05-25,16.97,17.57,16.58,17.52,172250,0
2010-05-26,17.76,18.19,17.12,17.34,383598,0
2010-05-27,17.77,18.77,17.66,18.72,251339,0
2010-05-28,18.62,18.92,18.28,18.35,182569,0
2010-06-01,18.12,18.12,17.43,17.43,283446,0
2010-06-02,17.5,18,17.27,18,271743,0
2010-06-03,17.87,18.2,17.56,17.88,193371,0
2010-06-04,17.25,17.58,16.7,16.82,587818,0
2010-06-07,16.95,17.63,16.76,17.22,373628,0
2010-06-08,17.3,17.52,16.23,16.58,392612,0
2010-06-09,16.74,17.36,16.41,16.47,201595,0
2010-06-10,16.8,17.36,16.6,17.29,244944,0
2010-06-11,17,18.1,16.99,18.07,191808,0
2010-06-14,18.25,19.14,18.25,18.71,382974,0
2010-06-15,18.8,19.14,18.52,19.07,201546,0
2010-06-16,18.83,19.3,18.83,18.94,151863,0
2010-06-17,19.03,19.11,18.47,18.91,132285,0
2010-06-18,19.05,19.05,18.47,18.51,238032,0
2010-06-21,18.78,18.85,18.3,18.5,380546,0
2010-06-22,18.55,19.04,18.18,18.25,220591,0
2010-06-23,18.2,18.35,17.83,18.12,234075,0
2010-06-24,17.89,18.36,17.74,17.99,285078,0
2010-06-25,18.13,18.68,17.85,18.43,483080,0
2010-06-28,18.5,18.78,18.08,18.13,191830,0
2010-06-29,17.8,17.95,17.35,17.48,393993,0
2010-06-30,17.43,18.24,17.43,17.96,435484,0
2010-07-01,17.96,18.32,17.44,17.7,504592,0
2010-07-02,17.87,17.9,17.55,17.56,513824,0
2010-07-06,17.89,18.11,16.89,17.03,533301,0
2010-07-07,17.05,17.15,16.4,16.78,437053,0
2010-07-08,16.83,17.05,16.47,17,243034,0
2010-07-09,16.97,17.06,16.71,16.97,215462,0
2010-07-12,16.94,17.02,16.5,16.54,185190,0
2010-07-13,16.84,17.28,16.72,17.23,263452,0
2010-07-14,17.15,17.2,16.76,16.97,151795,0
2010-07-15,17,17,16.27,16.46,220141,0
2010-07-16,16.37,16.44,15.59,15.69,289275,0
2010-07-19,15.75,15.84,15.31,15.46,308856,0
2010-07-20,15.23,15.36,15.2,15.3,516017,0
2010-07-21,15.35,15.35,15.04,15.05,478878,0
2010-07-22,15.33,15.61,15.26,15.51,280647,0
2010-07-23,15.4,15.99,15.18,15.8,281007,0
2010-07-26,15.82,16.48,15.61,16.37,196323,0
2010-07-27,16.56,16.77,16.23,16.38,270284,0
2010-07-28,16.34,16.73,16.23,16.4,140897,0
2010-07-29,16.5,16.74,15.9,16.32,106741,0
2010-07-30,16.02,16.56,15.97,16.11,155368,0
2010-08-02,16.57,16.86,16.22,16.31,201628,0
2010-08-03,16.2,16.32,15.54,15.68,323530,0
2010-08-04,15.74,15.83,15.12,15.19,341164,0
2010-08-05,15,15.29,14.9,15.2,146998,0
2010-08-06,14.91,15.29,14.91,15.27,319202,0
2010-08-09,15.38,15.41,15.12,15.25,230655,0
2010-08-10,15.04,15.28,14.37,15.15,375345,0
2010-08-11,14.78,14.79,14.34,14.4,320893,0
2010-08-12,14.13,14.42,14.01,14.16,169346,0
2010-08-13,14.06,14.16,13.72,13.92,179031,0
2010-08-16,13.79,14.31,13.67,14.02,181872,0
2010-08-17,14.16,14.29,13.97,14.22,201408,0
2010-08-18,14.24,14.26,13.97,14.01,210915,0
2010-08-19,14.01,14.09,13.81,13.88,245461,0
2010-08-20,13.8,13.81,13.21,13.75,288780,0
2010-08-23,13.82,14.23,13.82,14.01,545883,0
2010-08-24,13.8,14.46,13.64,14.35,383965,0
2010-08-25,14.27,14.87,14.24,14.7,459302,0
2010-08-26,14.77,14.96,14.56,14.57,246746,0
2010-08-27,14.7,15.05,14.58,15.04,302532,0
2010-08-30,14.96,15.1,14.59,14.61,195960,0
2010-08-31,14.61,14.98,14.48,14.88,357912,0
2010-09-01,15.12,15.62,14.91,15.58,389517,0
2010-09-02,15.57,15.87,15.56,15.81,177815,0
2010-09-03,15.97,16.31,15.8,16.03,333994,0
2010-09-07,15.95,15.96,15.54,15.7,210357,0
2010-09-08,15.75,16.13,15.56,15.62,121496,0
2010-09-09,15.85,15.92,15.16,15.32,140507,0
2010-09-10,15.35,15.41,15.08,15.23,148924,0
2010-09-13,15.41,15.91,15.41,15.82,201996,0
2010-09-14,15.75,15.82,15.56,15.64,129327,0
2010-09-15,15.6,15.66,15.38,15.53,105857,0
2010-09-16,15.45,15.45,15.2,15.25,220863,0
2010-09-17,15.46,15.81,15.22,15.67,250388,0
2010-09-20,15.72,16.09,15.49,16.02,254138,0
2010-09-21,16.01,16.15,15.78,15.8,208566,0
2010-09-22,15.77,15.95,15.65,15.86,160242,0
2010-09-23,15.68,16.07,15.28,15.29,231939,0
2010-09-24,15.68,16.56,15.64,16.49,212225,0
2010-09-27,16.44,16.86,16.3,16.78,331398,0
2010-09-28,16.78,16.79,16.15,16.64,222395,0
2010-09-29,16.54,16.78,16.37,16.76,179326,0
2010-09-30,16.94,17.08,16.43,17.05,259514,0
2010-10-01,17.23,17.37,16.77,16.98,151400,0
2010-10-04,16.96,17.07,16.67,16.77,154608,0
2010-10-05,16.99,17.37,16.68,17.05,221405,0
2010-10-06,16.96,17.05,16.67,16.75,150067,0
2010-10-07,16.88,17.3,16.77,17.1,164639,0
2010-10-08,17.09,17.59,17,17.45,113920,0
2010-10-11,17.41,17.66,17.23,17.57,93404,0
2010-10-12,17.56,17.63,17.25,17.58,157811,0
2010-10-13,17.64,18.01,17.46,17.67,362175,0
2010-10-14,17.59,17.96,17.4,17.93,134164,0
2010-10-15,18.03,18.31,17.58,17.62,176443,0
2010-10-18,17.65,17.99,17.55,17.95,234938,0
2010-10-19,17.66,17.66,16.88,17.03,176581,0
2010-10-20,17.11,17.65,17.04,17.34,153557,0
2010-10-21,17.46,17.84,16.8,16.98,174894,0
2010-10-22,16.97,17.34,16.91,17.31,101973,0
2010-10-25,17.5,17.69,17.47,17.55,72213,0
2010-10-26,17.39,17.49,17.15,17.26,66651,0
2010-10-27,17.09,17.17,16.78,17.02,195544,0
2010-10-28,17.18,17.2,16.47,16.81,99296,0
2010-10-29,16.63,17.15,16.6,17.1,136650,0
2010-11-01,17.16,17.54,17.04,17.51,224817,0
2010-11-02,17.75,17.92,17.51,17.83,182434,0
2010-11-03,17.81,18.1,17.55,18.04,125234,0
2010-11-04,18.31,18.63,18.25,18.53,175187,0
2010-11-05,18.56,18.85,18.45,18.78,94575,0
2010-11-08,18.69,18.99,18.62,18.91,67252,0
2010-11-09,18.9,18.97,18.44,18.58,146115,0
2010-11-10,18.55,18.96,18.4,18.92,144541,0
2010-11-11,18.7,19.03,18.55,18.78,192317,0
2010-11-12,18.52,18.9,18.43,18.45,95305,0
2010-11-15,18.54,18.54,18.09,18.2,126211,0
2010-11-16,18.02,18.02,17.16,17.28,180853,0
2010-11-17,17.31,17.51,17.13,17.3,93575,0
2010-11-18,17.48,18.14,17.46,18.01,121466,0
2010-11-19,17.96,18.34,17.79,18.28,82829,0
2010-11-22,18.16,18.51,17.98,18.4,80874,0
2010-11-23,18.11,18.2,17.77,18.12,139022,0
2010-11-24,18.33,18.44,18.18,18.41,326972,0
2010-11-26,18.16,18.65,18.16,18.53,297153,0
2010-11-29,18.35,18.63,18.08,18.49,149236,0
2010-11-30,18.23,18.27,17.86,18.02,154758,0
2010-12-01,18.4,18.55,18.04,18.09,349669,0
2010-12-02,18.15,18.6,18.14,18.57,129590,0
2010-12-03,18.37,18.67,18.37,18.54,74955,0
2010-12-06,18.47,18.7,18.23,18.54,102160,0
2010-12-07,18.83,18.83,18.12,18.12,133926,0
2010-12-08,18.19,18.27,17.83,17.94,89978,0
2010-12-09,18.08,18.08,17.75,17.88,197443,0
2010-12-10,17.88,18.43,17.72,18.29,74664,0
2010-12-13,18.36,18.43,18.09,18.11,99266,0
2010-12-14,18.22,18.52,18.03,18.32,117820,0
2010-12-15,18.53,18.81,18.16,18.2,189181,0
2010-12-16,18.22,18.54,18.01,18.45,100354,0
2010-12-17,18.45,18.86,18.24,18.64,188127,0
2010-12-20,18.69,18.74,18.44,18.46,107069,0
2010-12-21,18.58,18.72,18.42,18.64,77253,0
2010-12-22,18.66,18.92,18.46,18.69,75482,0
2010-12-23,18.69,18.9,18.53,18.79,56725,0
2010-12-27,18.72,19.6,18.64,19.37,111719,0
2010-12-28,19.4,19.48,19.03,19.08,78929,0
2010-12-29,19.11,19.78,19.11,19.75,292798,0
2010-12-30,19.77,19.77,19.24,19.32,81944,0
2010-12-31,19.08,19.44,19.02,19.3,130272,0
2011-01-03,19.41,19.49,19.19,19.23,507087,0
2011-01-04,19.33,19.33,18.56,18.8,186635,0
2011-01-05,18.74,18.82,18.49,18.6,177407,0
2011-01-06,18.58,19.13,18.41,19.1,195273,0
2011-01-07,19.14,19.57,19.07,19.41,160362,0
2011-01-10,19.27,19.79,19.16,19.63,127545,0
2011-01-11,19.79,19.79,19.45,19.62,157972,0
2011-01-12,19.86,20.19,19.74,20.09,156713,0
2011-01-13,20.12,20.13,19.74,19.85,89608,0
2011-01-14,19.87,20,19.7,19.95,90512,0
2011-01-18,19.96,20.02,19.79,19.95,59225,0
2011-01-19,19.95,20.05,19.6,19.66,142539,0
2011-01-20,19.56,19.9,19.17,19.25,92355,0
2011-01-21,19.31,19.38,19.18,19.23,95557,0
2011-01-24,19.26,19.41,19.07,19.13,180359,0
2011-01-25,19.06,19.45,18.99,19.43,214661,0
2011-01-26,19.45,19.98,19.29,19.85,146291,0
2011-01-27,19.88,20.08,19.61,19.94,116717,0
2011-01-28,19.9,19.9,18.47,18.49,157947,0
2011-01-31,18.54,19.09,18.41,18.66,151793,0
2011-02-01,18.79,18.79,18.46,18.64,205387,0
2011-02-02,18.51,19.1,18.39,18.46,122484,0
2011-02-03,18.38,18.39,17.95,18.04,218031,0
2011-02-04,17.95,18.36,17.75,18.07,165586,0
2011-02-07,18.06,18.91,18.06,18.62,132735,0
2011-02-08,18.54,18.6,18.23,18.59,84432,0
2011-02-09,18.51,18.73,18.32,18.64,361328,0
2011-02-10,18.46,18.79,18.38,18.73,166179,0
2011-02-11,18.68,18.95,18.57,18.86,469234,0
2011-02-14,18.84,19.06,18.7,18.74,60749,0
2011-02-15,18.74,18.89,18.61,18.75,183222,0
2011-02-16,18.85,19.02,18.79,19,105087,0
2011-02-18,20.3,20.77,20.21,20.45,184480,0
2011-02-22,20.45,20.58,19.61,19.65,207610,0
2011-02-23,19.68,19.68,19,19,213102,0
2011-02-24,19.09,19.15,18.8,19.06,192803,0
2011-02-25,19.14,19.72,19.14,19.7,104752,0
2011-02-28,19.83,19.83,19.02,19.26,221475,0
2011-03-01,19.32,19.33,18.72,18.77,244787,0
2011-03-02,18.63,18.88,18.34,18.72,184361,0
2011-03-03,18.92,19.29,18.84,19.22,137329,0
2011-03-04,19.19,19.21,18.9,19.14,125440,0
2011-03-07,19.22,19.36,18.77,19.02,113642,0
2011-03-08,19.05,19.61,18.81,19.14,127224,0
2011-03-09,19.14,19.29,18.95,19.14,54485,0
2011-03-10,18.9,18.9,18.47,18.52,168870,0
2011-03-11,18.31,18.56,18.21,18.43,132274,0
2011-03-14,18.25,18.47,18.02,18.36,66457,0
2011-03-15,17.96,18.49,17.84,18.35,112057,0
2011-03-16,18.32,18.42,18,18.14,153784,0
2011-03-17,18.44,18.57,18.22,18.51,96572,0
2011-03-18,18.62,19.13,18.41,19.06,289633,0
2011-03-21,19.35,19.77,19.26,19.71,106833,0
2011-03-22,19.7,19.79,19.31,19.42,112150,0
2011-03-23,19.34,19.4,18.79,18.95,122207,0
2011-03-24,19.16,19.16,18.75,18.8,94356,0
2011-03-25,18.83,19.26,18.75,19.02,62887,0
2011-03-28,19.11,19.11,18.44,18.53,171561,0
2011-03-29,18.44,18.84,18.25,18.82,104355,0
2011-03-30,18.87,19.13,18.82,19.03,143809,0
2011-03-31,18.91,19.04,18.86,19.02,70718,0
2011-04-01,19.12,19.17,18.87,19.02,93101,0
2011-04-04,19.05,19.13,18.97,19.03,59423,0
2011-04-05,18.95,19.1,18.79,18.86,67207,0
2011-04-06,18.95,19.09,18.86,19.03,48075,0
2011-04-07,19.06,19.18,18.7,18.87,84359,0
2011-04-08,19,19.03,18.29,18.37,58138,0
2011-04-11,18.43,18.7,18.01,18.27,75360,0
2011-04-12,18.12,18.22,17.65,17.66,106681,0
2011-04-13,17.8,18.21,17.36,18.09,183801,0
2011-04-14,17.98,18.76,17.93,18.72,110443,0
2011-04-15,18.28,18.65,17.93,18.24,144330,0
2011-04-18,18.01,18.02,17.61,17.87,84691,0
2011-04-19,17.94,17.98,17.87,17.92,88563,0
2011-04-20,18.15,18.5,18.14,18.4,104794,0
2011-04-21,18.41,18.87,18.34,18.8,83492,0
2011-04-25,18.69,18.98,18.67,18.8,78504,0
2011-04-26,18.83,19.25,18.8,19.08,161503,0
2011-04-27,19.08,19.17,19.04,19.17,99407,0
2011-04-28,19.17,19.81,19.1,19.79,202461,0
2011-04-29,19.82,19.95,19.58,19.67,140943,0
2011-05-02,19.72,19.82,19.55,19.58,190789,0
2011-05-03,19.49,19.58,19.08,19.22,203481,0
2011-05-04,19.41,19.44,18.89,18.92,242605,0
2011-05-05,18.69,18.81,18.09,18.19,338139,0
2011-05-06,18.3,18.42,17.92,17.95,201824,0
2011-05-09,17.92,18.05,17.8,17.91,93053,0
2011-05-10,18.05,18.44,18.05,18.24,117459,0
2011-05-11,18.18,18.18,17.51,17.51,136223,0
2011-05-12,17.4,18.04,17.24,18.01,132421,0
2011-05-13,18.11,18.11,17.72,17.78,89567,0
2011-05-16,17.67,17.91,17.6,17.79,102828,0
2011-05-17,17.68,17.84,17.22,17.23,100826,0
2011-05-18,17.22,17.54,17.15,17.53,123607,0
2011-05-19,17.67,17.7,17.22,17.55,239875,0
2011-05-20,17.5,17.54,17.19,17.19,90115,0
2011-05-23,16.85,17.11,16.67,16.77,103118,0
2011-05-24,16.86,17,16.7,16.83,99848,0
2011-05-25,16.76,17.2,16.7,17.01,70945,0
2011-05-26,17,17.48,16.92,17.41,107073,0
2011-05-27,17.52,17.58,17.3,17.48,69213,0
2011-05-31,17.68,18.25,17.63,18.23,231917,0
2011-06-01,17.91,17.92,16.7,16.73,227373,0
2011-06-02,16.79,16.86,16.36,16.68,164332,0
2011-06-03,16.35,16.53,16.23,16.31,302531,0
2011-06-06,16.23,16.37,15.66,15.78,266012,0
2011-06-07,15.94,16.07,15.41,15.41,158051,0
2011-06-08,15.29,15.48,14.64,14.75,372571,0
2011-06-09,15.62,16.7,15.5,16.32,249676,0
2011-06-10,16.18,16.24,15.83,16,168754,0
2011-06-13,16.01,16.14,15.75,15.8,131359,0
2011-06-14,16.01,16.12,15.86,16.04,92894,0
2011-06-15,15.81,16.09,15.76,16.01,189249,0
2011-06-16,15.99,16.24,15.77,16.08,187662,0
2011-06-17,16.29,16.47,15.87,16.11,183813,0
2011-06-20,15.97,16.38,15.96,16.16,70943,0
2011-06-21,16.29,16.73,16.17,16.65,92020,0
2011-06-22,16.52,16.79,16.4,16.43,80285,0
2011-06-23,16.14,16.2,15.72,16.05,137777,0
2011-06-24,16.1,16.32,15.83,16.06,351958,0
2011-06-27,16.06,16.47,16.06,16.36,135093,0
2011-06-28,16.43,16.54,16.3,16.44,87898,0
2011-06-29,16.39,16.54,16.22,16.39,77624,0
2011-06-30,16.45,16.59,16.4,16.43,118865,0
2011-07-01,16.44,16.74,16.41,16.66,133106,0
2011-07-05,16.62,16.9,16.54,16.89,74328,0
2011-07-06,16.87,17.16,16.84,17.07,102729,0
2011-07-07,17.32,17.59,17.17,17.57,134616,0
2011-07-08,17.21,17.5,17.06,17.44,110189,0
2011-07-11,17.15,17.27,16.3,16.4,148828,0
2011-07-12,16.35,16.96,16.35,16.68,105500,0
2011-07-13,16.79,17.21,16.72,17.12,179073,0
2011-07-14,17.23,17.44,16.68,16.72,170579,0
2011-07-15,16.82,17.08,16.65,16.87,91070,0
2011-07-18,16.74,16.74,16.2,16.38,118740,0
2011-07-19,16.51,17.14,16.51,17.13,112999,0
2011-07-20,17.18,17.26,16.88,17.08,57086,0
2011-07-21,17.29,17.59,17.05,17.33,194350,0
2011-07-22,17.35,17.38,16.96,17.22,59722,0
2011-07-25,16.94,17.59,16.93,16.98,97160,0
2011-07-26,17.09,17.09,16.65,16.66,66910,0
2011-07-27,16.51,16.58,16.19,16.34,186004,0
2011-07-28,16.41,16.71,16.31,16.45,92295,0
2011-07-29,16.22,16.56,16.11,16.3,101105,0
2011-08-01,16.56,16.87,15.9,16.1,227857,0
2011-08-02,15.96,16.3,15.75,15.78,282805,0
2011-08-03,15.75,15.75,14.69,14.97,316382,0
2011-08-04,14.72,15.2,14.56,14.78,430340,0
2011-08-05,15.01,15.01,13.57,14.03,501347,0
2011-08-08,11.57,14,11.57,12.23,407690,0
2011-08-09,12.38,13.31,11.38,12.74,608360,0
2011-08-10,12.04,12.62,11.78,11.85,487056,0
2011-08-11,11.94,12.63,11.49,12.2,539889,0
2011-08-12,12.39,12.54,11.78,12.18,529610,0
2011-08-15,12.41,12.87,12.26,12.87,281598,0
2011-08-16,12.63,12.83,12.48,12.61,310107,0
2011-08-17,12.71,12.76,12,12.45,247031,0
2011-08-18,11.84,11.9,11.25,11.55,410164,0
2011-08-19,11.12,11.82,11.05,11.64,445114,0
2011-08-22,11.87,11.96,11.14,11.35,316645,0
2011-08-23,11.39,11.55,11.09,11.53,573979,0
2011-08-24,11.53,11.91,11.39,11.83,158258,0
2011-08-25,11.93,12.2,11.4,11.45,245721,0
2011-08-26,11.3,12.03,11.19,11.75,231926,0
2011-08-29,11.94,12.49,11.82,12.43,262488,0
2011-08-30,12.3,12.63,12.04,12.51,153467,0
2011-08-31,12.6,12.73,12.31,12.59,249466,0
2011-09-01,12.54,12.74,12.01,12.12,227022,0
2011-09-02,11.77,11.77,11.28,11.43,181903,0
2011-09-06,11.04,11.48,10.94,11.27,202521,0
2011-09-07,11.51,12.19,11.47,12.09,219142,0
2011-09-08,11.92,12.24,11.33,11.71,262573,0
2011-09-09,11.54,11.59,11.1,11.35,262759,0
2011-09-12,11.15,11.55,11,11.33,160451,0
2011-09-13,11.4,11.72,11.34,11.63,210261,0
2011-09-14,11.75,12,11.37,11.85,223974,0
2011-09-15,11.97,12.28,11.84,12.11,211342,0
2011-09-16,12.21,12.25,11.62,11.62,657542,0
2011-09-19,11.35,11.85,11.24,11.7,314726,0
2011-09-20,11.79,12.12,11.59,11.64,161879,0
2011-09-21,11.65,11.77,10.99,11.01,234019,0
2011-09-22,10.68,11.09,10.29,10.39,272029,0
2011-09-23,10.39,10.93,10.32,10.85,229675,0
2011-09-26,10.98,11.07,10.59,11.04,198199,0
2011-09-27,11.36,12.15,11.36,11.67,289609,0
2011-09-28,11.66,11.69,10.92,10.96,182484,0
2011-09-29,11.24,11.45,10.91,11.38,155168,0
2011-09-30,11.18,11.45,10.89,10.91,153483,0
2011-10-03,10.81,10.99,10.03,10.07,255862,0
2011-10-04,9.97,11.27,9.94,11.17,244069,0
2011-10-05,11.17,11.57,10.95,11.46,157886,0
2011-10-06,11.31,11.8,11.24,11.74,148354,0
2011-10-07,11.7,11.73,10.67,10.74,241705,0
2011-10-10,11.01,11.43,10.86,11.41,160727,0
2011-10-11,11.26,11.73,11.26,11.6,138466,0
2011-10-12,11.83,12.29,11.75,12.15,178180,0
2011-10-13,12.04,12.15,11.55,11.87,83976,0
2011-10-14,12.04,12.22,11.8,12.13,126139,0
2011-10-17,11.99,11.99,11.4,11.48,107318,0
2011-10-18,11.48,12.35,11.33,12.22,157874,0
2011-10-19,12.2,12.22,11.71,11.81,95433,0
2011-10-20,11.83,11.84,11.23,11.81,106042,0
2011-10-21,12.09,12.45,11.9,12.42,154733,0
2011-10-24,12.47,13.18,12.29,13.06,101992,0
2011-10-25,12.93,12.95,12.28,12.31,125734,0
2011-10-26,12.5,12.69,12.04,12.59,157959,0
2011-10-27,13.16,13.78,13.13,13.58,312937,0
2011-10-28,13.69,13.93,13.49,13.53,173083,0
2011-10-31,13.28,13.54,12.97,13,150342,0
2011-11-01,12.31,12.66,12.01,12.08,146441,0
2011-11-02,12.49,14.11,12.35,13.83,259363,0
2011-11-03,14.01,14.45,13.61,14.37,191028,0
2011-11-04,14.07,14.42,13.88,14.31,158681,0
2011-11-07,14.21,14.75,14.1,14.61,205130,0
2011-11-08,14.86,15.24,14.42,15.02,287346,0
2011-11-09,14.63,15.43,14.43,14.47,225284,0
2011-11-10,14.75,14.88,14.28,14.49,197018,0
2011-11-11,14.82,15.37,14.74,15.31,131625,0
2011-11-14,15.11,15.43,14.92,15.22,261219,0
2011-11-15,15.08,15.31,14.84,15.26,225203,0
2011-11-16,15.01,15.24,14.58,14.59,220848,0
2011-11-17,14.59,14.89,14.36,14.43,134221,0
2011-11-18,14.49,14.9,14.46,14.69,115493,0
2011-11-21,14.3,14.69,14.04,14.55,144577,0
2011-11-22,14.53,14.74,14.28,14.46,256505,0
2011-11-23,14.24,14.24,13.61,13.66,159104,0
2011-11-25,13.57,13.89,13.29,13.35,102190,0
2011-11-28,13.9,14.42,13.69,14.27,149458,0
2011-11-29,14.31,14.43,13.99,14.23,76448,0
2011-11-30,15,15.23,14.87,15.2,384511,0
2011-12-01,15.08,15.65,15.06,15.26,276674,0
2011-12-02,15.56,15.62,15.14,15.19,109565,0
2011-12-05,15.53,15.81,15.42,15.6,252751,0
2011-12-06,15.6,15.75,15.44,15.59,128119,0
2011-12-07,15.44,15.83,14.99,15.72,197279,0
2011-12-08,15.52,15.52,14.76,14.82,161465,0
2011-12-09,14.92,15.49,14.87,15.41,213744,0
2011-12-12,15.13,15.18,14.65,14.83,186936,0
2011-12-13,15.04,15.19,14.37,14.43,166704,0
2011-12-14,14.27,14.43,13.83,13.84,203081,0
2011-12-15,14.16,14.32,13.95,14.3,241122,0
2011-12-16,14.41,15.24,14.39,15.16,553242,0
2011-12-19,15.15,15.43,14.26,14.32,129025,0
2011-12-20,14.68,15.34,14.68,15.32,165235,0
2011-12-21,15.23,15.68,15.06,15.62,80982,0
2011-12-22,15.74,15.95,15.62,15.68,71693,0
2011-12-23,15.78,15.78,15.39,15.46,38819,0
2011-12-27,15.35,15.51,15.25,15.42,56869,0
2011-12-28,15.43,15.43,14.69,14.75,98681,0
2011-12-29,14.89,15.25,14.89,15.18,45033,0
2011-12-30,15.21,15.43,15.09,15.13,63253,0
2012-01-03,15.62,16.05,15.54,15.75,162114,0
2012-01-04,15.59,15.73,15.2,15.62,121741,0
2012-01-05,15.59,16.31,15.06,16.01,293115,0
2012-01-06,16.17,16.29,15.03,15.05,305856,0
2012-01-09,15.17,15.23,13.87,14.49,724153,0
2012-01-10,14.77,14.98,14.75,14.95,147755,0
2012-01-11,14.86,15.31,14.66,15.17,187509,0
2012-01-12,15.25,15.39,14.77,15.29,167494,0
2012-01-13,15.17,15.29,14.89,15.2,96056,0
2012-01-17,15.38,15.51,14.83,14.94,196352,0
2012-01-18,14.95,15.45,14.84,15.28,125906,0
2012-01-19,15.31,15.83,15.27,15.8,141507,0
2012-01-20,15.8,16.28,15.7,15.96,135664,0
2012-01-23,15.91,16.07,15.81,16,88163,0
2012-01-24,15.83,16.25,15.72,16.2,101932,0
2012-01-25,16.16,16.5,16.1,16.46,62027,0
2012-01-26,16.61,16.64,16.07,16.14,114627,0
2012-01-27,16.05,16.62,15.79,16.44,71232,0
2012-01-30,16.22,16.22,15.75,15.81,74368,0
2012-01-31,15.96,16.1,15.71,15.92,100817,0
2012-02-01,16.16,16.32,15.89,16.19,183970,0
2012-02-02,16.29,16.63,16.16,16.46,146107,0
2012-02-03,16.66,17.01,16.66,16.94,138402,0
2012-02-06,16.86,17.09,16.82,16.99,97355,0
2012-02-07,17.06,17.12,16.78,16.9,114634,0
2012-02-08,16.95,17.12,16.59,16.86,71933,0
2012-02-09,16.86,16.93,16.7,16.75,62804,0
2012-02-10,16.48,16.58,16.25,16.29,61746,0
2012-02-13,16.54,16.59,16.27,16.59,73303,0
2012-02-14,16.49,16.53,16,16.11,114728,0
2012-02-15,16.03,16.33,15.93,16.1,117984,0
2012-02-16,16.09,16.81,16.06,16.68,191721,0
2012-02-17,16.6,16.95,16.59,16.76,113303,0
2012-02-21,16.78,17,16.58,16.66,216381,0
2012-02-22,16.68,16.89,16.29,16.36,74837,0
2012-02-23,16.38,16.64,16.06,16.59,104641,0
2012-02-24,16.62,16.84,16.12,16.53,85256,0
2012-02-27,16.32,16.63,16.06,16.46,58045,0
2012-02-28,16.49,16.65,16.27,16.47,139016,0
2012-02-29,16.62,16.83,15.61,15.69,176098,0
2012-03-01,15.75,16.17,15.6,16,188642,0
2012-03-02,16,16.11,15.3,15.35,162715,0
2012-03-05,15.32,15.49,15.11,15.35,153236,0
2012-03-06,15.17,15.34,14.83,14.88,145660,0
2012-03-07,15.09,15.42,14.91,15.39,182844,0
2012-03-08,15.5,15.71,15.12,15.68,116905,0
2012-03-09,15.69,16.26,15.6,15.72,91987,0
2012-03-12,15.57,15.69,15.32,15.42,109229,0
2012-03-13,15.61,16.17,15.47,16.16,131165,0
2012-03-14,16.17,16.25,15.91,16.03,67939,0
2012-03-15,16.07,16.48,15.98,16.43,89051,0
2012-03-16,16.46,16.46,15.93,15.95,265028,0
2012-03-19,15.95,16.2,15.78,16.02,152098,0
2012-03-20,15.85,15.9,15.56,15.67,56536,0
2012-03-21,15.76,15.87,15.55,15.66,87593,0
2012-03-22,15.39,15.59,15.24,15.54,114577,0
2012-03-23,15.55,15.6,15.38,15.5,124639,0
2012-03-26,15.75,16.11,15.75,16.03,142042,0
2012-03-27,16.02,16.09,15.5,15.51,91183,0
2012-03-28,15.56,15.66,15.2,15.34,158361,0
2012-03-29,15.19,15.32,14.83,15.21,150610,0
2012-03-30,15.34,15.47,15.06,15.39,133335,0
2012-04-02,15.33,15.74,15.29,15.74,242121,0
2012-04-03,15.67,15.89,15.3,15.41,129208,0
2012-04-04,15.14,15.35,14.97,15.3,137156,0
2012-04-05,15.18,15.29,15.11,15.2,37046,0
2012-04-09,14.82,15.32,14.82,15.23,215730,0
2012-04-10,15.2,15.26,14.94,15.01,222846,0
2012-04-11,15.23,15.34,15.14,15.29,169454,0
2012-04-12,15.28,15.97,15.28,15.9,117952,0
2012-04-13,15.79,15.86,15.25,15.35,95645,0
2012-04-16,15.46,15.5,15.11,15.32,88399,0
2012-04-17,15.52,15.8,15.4,15.46,151410,0
2012-04-18,15.33,15.37,15.05,15.17,76884,0
2012-04-19,15.21,15.29,14.89,15,84370,0
2012-04-20,15.24,15.34,14.99,15.2,109094,0
2012-04-23,14.85,15.08,14.85,14.93,156288,0
2012-04-24,14.93,15.05,14.8,14.85,160319,0
2012-04-25,15.05,15.15,14.82,14.85,341457,0
2012-04-26,14.85,14.87,14.48,14.8,377295,0
2012-04-27,14.9,15.22,14.63,15.16,339988,0
2012-04-30,15.1,15.51,15.05,15.38,168064,0
2012-05-01,15.42,15.81,15.3,15.65,224643,0
2012-05-02,15.46,15.93,15.45,15.91,110714,0
2012-05-03,15.9,15.9,15.61,15.74,151762,0
2012-05-04,15.61,15.71,15.23,15.4,152367,0
2012-05-07,15.34,15.53,15.21,15.52,83028,0
2012-05-08,15.34,15.76,15.34,15.72,101738,0
2012-05-09,15.46,15.81,15.46,15.76,79646,0
2012-05-10,15.93,15.96,15.58,15.75,89223,0
2012-05-11,15.55,15.72,15.42,15.58,129536,0
2012-05-14,15.32,15.43,15.13,15.2,109724,0
2012-05-15,15.19,15.32,15.02,15.03,113655,0
2012-05-16,15.11,15.12,14.52,14.59,151972,0
2012-05-17,14.61,14.61,14.14,14.22,203105,0
2012-05-18,14.18,14.31,14.01,14.11,185505,0
2012-05-21,14.2,14.38,14.16,14.24,190524,0
2012-05-22,14.22,14.36,13.91,14.06,160846,0
2012-05-23,13.89,14.08,13.77,14.05,132077,0
2012-05-24,14.12,14.16,13.78,13.89,92263,0
2012-05-25,13.91,13.93,13.72,13.78,111875,0
2012-05-29,13.97,14.07,13.71,13.86,91729,0
2012-05-30,13.66,13.77,13.39,13.43,128722,0
2012-05-31,13.44,13.59,13.2,13.49,194943,0
2012-06-01,13.17,13.31,12.79,12.81,113418,0
2012-06-04,12.91,13.08,12.26,12.47,189870,0
2012-06-05,12.4,12.62,12.21,12.3,147755,0
2012-06-06,12.59,12.59,12.22,12.43,231021,0
2012-06-07,12.68,12.77,12.43,12.59,183497,0
2012-06-08,12.55,12.97,12.4,12.96,162907,0
2012-06-11,13.11,13.18,12.87,12.87,174163,0
2012-06-12,12.96,13.1,12.72,13,78429,0
2012-06-13,12.96,13.14,12.73,12.79,103471,0
2012-06-14,12.82,13.49,12.77,13.25,145810,0
2012-06-15,13.3,13.37,13.17,13.33,156278,0
2012-06-18,13.2,13.33,13,13.11,109429,0
2012-06-19,13.18,13.55,13.12,13.49,91305,0
2012-06-20,13.51,13.59,13.29,13.35,49734,0
2012-06-21,13.3,13.39,12.7,12.77,146255,0
2012-06-22,12.89,12.9,12.62,12.7,188547,0
2012-06-25,12.38,12.6,12.31,12.36,94754,0
2012-06-26,12.42,12.59,12.15,12.56,92807,0
2012-06-27,12.64,12.64,12.33,12.43,66671,0
2012-06-28,12.3,12.47,12,12.28,76355,0
2012-06-29,12.6,13.03,12.37,12.81,211519,0
2012-07-02,12.88,12.89,12.25,12.5,101002,0
2012-07-03,12.49,12.76,12.43,12.76,58401,0
2012-07-05,12.71,13.21,12.68,13.18,89314,0
2012-07-06,12.98,13.48,12.93,13.35,221382,0
2012-07-09,13.29,13.36,13.11,13.19,138463,0
2012-07-10,13.34,13.34,12.6,12.75,100070,0
2012-07-11,12.74,12.99,12.57,12.61,101565,0
2012-07-12,12.51,12.61,12.33,12.54,63383,0
2012-07-13,12.58,13.04,12.58,12.7,84668,0
2012-07-16,12.62,12.83,12.62,12.71,92100,0
2012-07-17,12.78,12.92,12.53,12.7,161077,0
2012-07-18,12.62,12.89,12.6,12.68,104635,0
2012-07-19,12.72,12.77,12.57,12.59,47361,0
2012-07-20,12.46,12.48,12.28,12.29,81266,0
2012-07-23,12.08,12.16,11.93,12.07,67871,0
2012-07-24,12.08,12.09,11.9,11.95,86860,0
2012-07-25,12.05,12.12,11.83,11.88,60409,0
2012-07-26,12.09,12.09,11.73,11.88,46993,0
2012-07-27,11.9,11.9,11.71,11.71,192186,0
2012-07-30,11.73,11.87,11.57,11.61,59847,0
2012-07-31,11.58,11.73,11.14,11.38,1155904,0
2012-08-01,11.49,11.53,11.19,11.22,171684,0
2012-08-02,11.15,11.6,11.13,11.46,211982,0
2012-08-03,11.61,11.95,11.54,11.69,210929,0
2012-08-06,11.71,11.87,11.7,11.74,103870,0
2012-08-07,11.77,11.88,11.59,11.62,185611,0
2012-08-08,11.62,12.37,11.25,12.09,351712,0
2012-08-09,12.05,12.22,12,12.09,128897,0
2012-08-10,12.05,12.12,11.84,12,132435,0
2012-08-13,12.01,12.11,11.73,12.07,76997,0
2012-08-14,12.11,12.18,11.98,12.1,209684,0
2012-08-15,12.07,12.28,12.04,12.19,242331,0
2012-08-16,12.23,12.43,12.16,12.39,259606,0
2012-08-17,12.39,12.66,12.39,12.6,240541,0
2012-08-20,12.55,13.5,12.55,13.49,146244,0
2012-08-21,13.54,13.68,13.37,13.49,139349,0
2012-08-22,13.46,14,13.32,13.82,175928,0
2012-08-23,13.79,13.79,13.51,13.65,184089,0
2012-08-24,13.59,14.22,13.59,14.19,359468,0
2012-08-27,14.23,14.34,13.96,14.27,411155,0
2012-08-28,14.26,14.37,14.09,14.22,110470,0
2012-08-29,14.26,14.63,14.25,14.41,180228,0
2012-08-30,14.35,14.35,14.1,14.26,172213,0
2012-08-31,14.37,14.51,14.21,14.39,191334,0
2012-09-04,14.39,14.97,14.21,14.85,155175,0
2012-09-05,14.93,14.96,14.74,14.93,119795,0
2012-09-06,15.04,15.52,15.04,15.51,181540,0
2012-09-07,15.63,15.84,15.46,15.69,69418,0
2012-09-10,15.69,15.9,15.59,15.74,90070,0
2012-09-11,15.79,16,15.72,15.89,76956,0
2012-09-12,15.97,17.06,15.91,16.84,172044,0
2012-09-13,16.83,17.32,16.41,17.1,178464,0
2012-09-14,17.24,18.63,17.19,18.05,264458,0
2012-09-17,18.03,18.2,17,17.23,181400,0
2012-09-18,17.22,17.32,17.1,17.15,181541,0
2012-09-19,17.16,17.64,17.15,17.38,94970,0
2012-09-20,17.26,17.33,17.04,17.23,72944,0
2012-09-21,17.58,17.94,17,17.1,254541,0
2012-09-24,16.93,17.37,16.89,17.03,136423,0
2012-09-25,17.1,17.23,16.56,16.63,149241,0
2012-09-26,16.7,16.82,16.42,16.7,83764,0
2012-09-27,16.79,17.29,16.54,17.05,60890,0
2012-09-28,16.92,17,16.62,16.66,57838,0
2012-10-01,16.74,17.2,16.26,16.5,136689,0
2012-10-02,16.64,17.8,16.64,17.32,218897,0
2012-10-03,17.32,17.65,17.05,17.23,126719,0
2012-10-04,17.33,17.42,16.84,17.26,72156,0
2012-10-05,17.31,17.4,16.93,17.06,66467,0
2012-10-08,17.01,17.01,16.58,16.59,101284,0
2012-10-09,16.63,16.63,16.16,16.22,181575,0
2012-10-10,16.25,16.57,16.08,16.57,103368,0
2012-10-11,16.74,16.9,16.62,16.81,71332,0
2012-10-12,16.76,17.01,16.44,16.51,57983,0
2012-10-15,16.52,16.64,16.35,16.6,55707,0
2012-10-16,16.69,16.96,16.67,16.9,49705,0
2012-10-17,17.02,17.21,16.77,17.09,74286,0
2012-10-18,17.06,17.14,16.64,16.67,89607,0
2012-10-19,16.53,16.68,16.01,16.2,133178,0
2012-10-22,16.19,16.34,16,16.09,63411,0
2012-10-23,15.87,16.13,15.83,16.01,66657,0
2012-10-24,16.11,16.22,15.74,16.01,92411,0
2012-10-25,16.17,16.32,15.77,16.09,65097,0
2012-10-26,16.11,16.44,15.75,16.35,125345,0
2012-10-31,16.4,16.42,15.76,16.01,128445,0
2012-11-01,16.09,16.63,16.06,16.52,94245,0
2012-11-02,16.66,16.66,15.92,15.93,82001,0
2012-11-05,15.97,16.19,15.67,15.96,67366,0
2012-11-06,16.06,16.39,15.82,16.27,59396,0
2012-11-07,16.04,16.08,15.45,15.6,161328,0
2012-11-08,15.5,15.5,14.03,14.65,321959,0
2012-11-09,14.51,14.96,14.5,14.57,113623,0
2012-11-12,14.65,14.82,14.3,14.6,63845,0
2012-11-13,14.52,14.79,14.35,14.59,95927,0
2012-11-14,14.61,14.62,14.09,14.32,135424,0
2012-11-15,14.3,14.43,13.87,14.01,79579,0
2012-11-16,13.96,14.05,13.61,13.95,165500,0
2012-11-19,14.15,14.29,13.93,14.22,83388,0
2012-11-20,14.15,14.23,13.97,14.16,80616,0
2012-11-21,14.23,14.64,14.13,14.64,63295,0
2012-11-23,14.7,14.7,14.15,14.34,50614,0
2012-11-26,14.26,14.57,14.16,14.54,96368,0
2012-11-27,14.6,15.9,14.29,14.39,113075,0
2012-11-28,14.31,14.4,14.01,14.36,131961,0
2012-11-29,14.55,14.76,14.42,14.56,135761,0
2012-11-30,14.61,14.87,14.57,14.78,274818,0
2012-12-03,14.89,14.99,14.69,14.91,115768,0
2012-12-04,15,15.09,14.55,15.05,121874,0
2012-12-05,15.09,15.13,14.72,14.99,104460,0
2012-12-06,14.95,15.21,14.7,15.21,92922,0
2012-12-07,15.35,15.79,15.3,15.66,84972,0
2012-12-10,15.7,15.85,15.5,15.7,101781,0
2012-12-11,15.86,16.04,15.4,15.56,137386,0
2012-12-12,15.6,15.81,15.47,15.61,115455,0
2012-12-13,15.6,15.87,15.47,15.66,108525,0
2012-12-14,15.58,15.96,15.44,15.77,58033,0
2012-12-17,15.8,16,15.65,15.94,114607,0
2012-12-18,15.97,17.03,15.9,16.75,180877,0
2012-12-19,16.75,17.13,16.51,16.99,197175,0
2012-12-20,16.98,17.13,16.68,16.71,137129,0
2012-12-21,16.62,17.1,16.59,17.08,342299,0
2012-12-24,17.03,17.31,16.72,17.3,73888,0
2012-12-26,17.3,17.3,16.88,17,101479,0
2012-12-27,17.03,17.25,16.85,17.12,98430,0
2012-12-28,17.01,17.35,16.86,16.97,71651,0
2012-12-31,16.99,17.4,16.88,17.33,118663,0
2013-01-02,17.64,17.97,17.54,17.79,189844,0
2013-01-03,17.77,17.93,17.62,17.76,95157,0
2013-01-04,17.95,18.42,17.88,18.22,200574,0
2013-01-07,18.04,18.36,17.88,18.29,138679,0
2013-01-08,18.3,18.4,17.93,18.01,131957,0
2013-01-09,18.1,18.26,17.96,18.2,77234,0
2013-01-10,18.24,18.37,18.09,18.3,126460,0
2013-01-11,18.34,18.63,18.12,18.49,159154,0
2013-01-14,18.43,18.57,18.34,18.5,118200,0
2013-01-15,18.38,18.78,18.38,18.53,142584,0
2013-01-16,18.42,18.76,18.35,18.71,109445,0
2013-01-17,18.74,19.08,18.73,19,136655,0
2013-01-18,19,19.02,18.56,18.68,82708,0
2013-01-22,18.62,19,18.57,18.99,57596,0
2013-01-23,18.94,18.95,18.56,18.61,74600,0
2013-01-24,18.7,19,18.53,18.88,103112,0
2013-01-25,19.3,20.07,19.07,19.9,497820,0
2013-01-28,19.94,20.03,19.51,19.82,147748,0
2013-01-29,19.86,19.91,19.66,19.9,132190,0
2013-01-30,19.85,19.85,19.05,19.2,135280,0
2013-01-31,19.1,19.2,18.87,19.03,293176,0
2013-02-01,19.13,19.48,18.69,19.14,271129,0
2013-02-04,18.96,19.11,18.58,18.65,107050,0
2013-02-05,18.75,18.9,18.66,18.78,129892,0
2013-02-06,18.7,18.77,18.46,18.73,117754,0
2013-02-07,18.56,18.74,18,18.25,175270,0
2013-02-08,18.34,18.58,18.25,18.43,72670,0
2013-02-11,18.5,18.51,18.25,18.34,64055,0
2013-02-12,18.36,18.77,18.36,18.7,126928,0
2013-02-13,18.7,18.74,18.52,18.7,119176,0
2013-02-14,18.91,19.78,18.65,19.4,582034,0
2013-02-15,19.9,20.22,19.62,20,347314,0
2013-02-19,20.08,20.16,19.56,19.86,338289,0
2013-02-20,19.28,19.28,17.55,17.81,1826151,0
2013-02-21,17.72,17.74,16.82,16.99,2759304,0
2013-02-22,17.16,17.42,16.88,17.4,786616,0
2013-02-25,17.48,17.63,17.16,17.18,761414,0
2013-02-26,17.27,17.55,17.11,17.18,400558,0
2013-02-27,17.1,17.44,17.09,17.33,583870,0
2013-02-28,17.33,17.51,17.22,17.42,632675,0
2013-03-01,17.25,17.58,17.12,17.56,222261,0
2013-03-04,19.3,19.88,18.83,19.38,1735703,0
2013-03-05,19.65,21.29,19.5,20.83,981265,0
2013-03-06,20.91,20.91,20.18,20.43,1056903,0
2013-03-07,20.52,20.94,20.4,20.77,476134,0
2013-03-08,20.97,21.21,20.58,21.12,269977,0
2013-03-11,21.11,21.52,20.9,21.37,315644,0
2013-03-12,21.35,21.39,20.86,21.38,416693,0
2013-03-13,21.37,21.52,21.15,21.38,408000,0
2013-03-14,21.49,23.05,21.38,22.5,678115,0
2013-03-15,22.49,22.74,22.12,22.33,721308,0
2013-03-18,21.86,22.32,21.62,22.19,421211,0
2013-03-19,22.19,22.37,21.86,22.03,356742,0
2013-03-20,22.23,22.84,22.21,22.82,313086,0
2013-03-21,22.67,22.99,22.44,22.55,204371,0
2013-03-22,22.63,22.78,22.15,22.21,154943,0
2013-03-25,22.36,22.45,21.5,21.87,355952,0
2013-03-26,22.07,22.51,22.03,22.45,288642,0
2013-03-27,22.2,22.37,21.83,22.24,271046,0
2013-03-28,22.33,22.33,21.81,21.86,279999,0
2013-04-01,22.08,22.14,21.72,22.01,349386,0
2013-04-02,22.12,22.39,21.51,21.58,158896,0
2013-04-03,21.6,21.76,20.56,20.76,313857,0
2013-04-04,20.82,20.97,20.48,20.97,376101,0
2013-04-05,20.46,21.22,20.43,21.22,371621,0
2013-04-08,21.25,21.92,20.95,21.9,425855,0
2013-04-09,22.01,22.38,21.83,21.96,296628,0
2013-04-10,22.02,22.5,21.74,22.37,330664,0
2013-04-11,22.41,23.34,22.41,23.27,526889,0
2013-04-12,23.09,23.33,22.43,22.96,211549,0
2013-04-15,22.8,22.93,21.08,21.1,414481,0
2013-04-16,21.29,21.74,21.27,21.54,373388,0
2013-04-17,21.26,21.3,20.05,20.63,398949,0
2013-04-18,20.82,20.99,20.21,20.33,263436,0
2013-04-19,20.43,21,20.37,20.95,719396,0
2013-04-22,20.99,21.02,20.22,20.71,396173,0
2013-04-23,20.92,21.24,20.64,21.16,222187,0
2013-04-24,21.25,21.54,20.71,21.53,244885,0
2013-04-25,21.54,21.85,21.33,21.59,257378,0
2013-04-26,21.46,21.69,21.3,21.56,184074,0
2013-04-29,21.74,21.92,21.42,21.62,310436,0
2013-04-30,21.54,21.69,21.18,21.54,128231,0
2013-05-01,21.38,21.52,20.95,20.99,403901,0
2013-05-02,21.1,21.9,20.76,21.64,164873,0
2013-05-03,22.05,22.57,22.03,22.13,227528,0
2013-05-06,22.08,22.71,22,22.62,326103,0
2013-05-07,22.67,23.01,22.65,22.73,161169,0
2013-05-08,23.19,24.52,23.01,24.08,723720,0
2013-05-09,23.75,24.06,23.5,23.86,571182,0
2013-05-10,23.98,24.55,23.82,24.12,352409,0
2013-05-13,24.1,24.75,24.1,24.5,498397,0
2013-05-14,24.56,25.12,24.53,24.68,562919,0
2013-05-15,24.66,24.95,24.36,24.38,304553,0
2013-05-16,24.35,24.37,23.69,23.94,321098,0
2013-05-17,24.02,24.24,23.8,24,547307,0
2013-05-20,24,24,23.69,23.87,124318,0
2013-05-21,23.84,23.92,23.31,23.52,176778,0
2013-05-22,23.61,23.61,22.47,23.01,429088,0
2013-05-23,22.5,23.56,22.5,23.19,281553,0
2013-05-24,23,23.31,22.74,23.3,175963,0
2013-05-28,23.76,24.15,23.25,23.62,309232,0
2013-05-29,23.35,23.42,22.86,22.94,330625,0
2013-05-30,23.02,23.51,22.94,23.38,215125,0
2013-05-31,23.23,23.48,23.06,23.07,133403,0
2013-06-03,23.12,23.59,22.34,22.52,514694,0
2013-06-04,22.51,22.75,22.22,22.35,292299,0
2013-06-05,22.24,22.33,21.62,21.78,304593,0
2013-06-06,21.78,21.95,21.44,21.88,247983,0
2013-06-07,21.96,22.33,21.65,21.93,251515,0
2013-06-10,22.01,22.08,21.63,22.08,184418,0
2013-06-11,21.73,21.92,21.35,21.46,157396,0
2013-06-12,21.7,21.7,21.05,21.09,120452,0
2013-06-13,21.01,21.85,20.87,21.75,200102,0
2013-06-14,21.72,21.9,21.36,21.39,140101,0
2013-06-17,21.67,22.35,21.65,21.97,280047,0
2013-06-18,22.01,22.21,21.9,22.15,378086,0
2013-06-19,22.08,22.12,21.18,21.18,170480,0
2013-06-20,20.84,21.01,19.7,20.05,748396,0
2013-06-21,20.19,20.26,19.41,20.03,360609,0
2013-06-24,19.66,19.69,19.1,19.44,409108,0
2013-06-25,19.73,20.17,19.53,20.17,206246,0
2013-06-26,20.44,20.62,19.91,19.92,220243,0
2013-06-27,20.11,20.26,19.88,20.21,275902,0
2013-06-28,20.13,20.3,19.97,20.06,434818,0
2013-07-01,20.25,20.99,20.18,20.66,303404,0
2013-07-02,20.66,21.01,20.49,20.85,471362,0
2013-07-03,20.7,20.78,20.59,20.77,70683,0
2013-07-05,21.24,21.24,20.15,20.39,148498,0
2013-07-08,20.54,20.85,20.5,20.65,168274,0
2013-07-09,20.81,21.16,20.66,21.08,274149,0
2013-07-10,21.05,21.5,21.05,21.43,124063,0
2013-07-11,21.82,22.06,21.71,21.92,171280,0
2013-07-12,21.91,22.31,21.83,22.06,113975,0
2013-07-15,22.15,22.29,21.83,21.95,200853,0
2013-07-16,22.03,22.1,21.83,21.91,212359,0
2013-07-17,22.07,22.39,21.84,22.3,162233,0
2013-07-18,22.41,22.89,22.41,22.57,108189,0
2013-07-19,22.5,22.56,22.12,22.24,83729,0
2013-07-22,22.25,22.5,22.11,22.5,109932,0
2013-07-23,22.55,22.6,22.37,22.52,119838,0
2013-07-24,22.62,22.62,21.95,22.17,93536,0
2013-07-25,21.97,23.52,21.72,21.84,233823,0
2013-07-26,21.71,21.95,21.67,21.74,146559,0
2013-07-29,21.6,21.88,21.48,21.53,289647,0
2013-07-30,21.69,22.02,21,21.29,192909,0
2013-07-31,21.34,22,21.2,21.61,150455,0
2013-08-01,21.93,22.3,20.51,21.9,139989,0
2013-08-02,21.88,22.14,21.67,22.03,148805,0
2013-08-05,22.05,22.22,21.63,22,189922,0
2013-08-06,21.83,21.96,21.52,21.66,156790,0
2013-08-07,21.77,21.96,20.6,20.82,224598,0
2013-08-08,20.99,21.08,20.39,20.59,141400,0
2013-08-09,20.5,20.78,20.4,20.54,326460,0
2013-08-12,20.38,20.6,20.32,20.55,171936,0
2013-08-13,20.6,20.6,20.08,20.16,96176,0
2013-08-14,20.11,20.3,20.01,20.23,118554,0
2013-08-15,19.87,20.05,19.61,19.87,185488,0
2013-08-16,19.74,19.94,19.56,19.68,162296,0
2013-08-19,19.63,19.74,19.51,19.51,281354,0
2013-08-20,19.6,20.08,19.52,19.98,128266,0
2013-08-21,19.86,20.09,19.57,19.85,191282,0
2013-08-22,19.88,20.42,19.81,20.35,216756,0
2013-08-23,20.39,20.39,20.06,20.29,225526,0
2013-08-26,20.15,20.9,20.15,20.73,178263,0
2013-08-27,20.45,20.66,20.03,20.05,119284,0
2013-08-28,20.02,20.05,19.87,19.98,174095,0
2013-08-29,20,20.55,19.93,20.55,170488,0
2013-08-30,20.41,20.7,19.95,19.96,284540,0
2013-09-03,20.36,20.66,20.14,20.46,313590,0
2013-09-04,20.45,20.58,20.06,20.08,104707,0
2013-09-05,20.15,20.4,19.93,20.16,375556,0
2013-09-06,20.35,20.35,19.69,20.12,144489,0
2013-09-09,20.19,21.07,20.12,21.05,181596,0
2013-09-10,21.16,21.25,21.02,21.16,102393,0
2013-09-11,21.01,21.41,21.01,21.24,120592,0
2013-09-12,21.2,21.33,21.06,21.1,102590,0
2013-09-13,21.2,21.43,21.05,21.18,52000,0
2013-09-16,21.53,21.84,21.22,21.48,182941,0
2013-09-17,21.48,21.74,21.23,21.73,89830,0
2013-09-18,21.71,22.04,21.53,22.04,179086,0
2013-09-19,22.1,22.23,21.83,21.98,119909,0
2013-09-20,22.11,22.26,21.16,21.25,322569,0
2013-09-23,21.21,21.31,20.8,20.98,154846,0
2013-09-24,21.03,21.45,20.87,21.01,113067,0
2013-09-25,21.02,21.93,20.89,21.91,294600,0
2013-09-26,21.93,22.06,21.8,22.05,345168,0
2013-09-27,21.83,22.1,21.69,21.81,134574,0
2013-09-30,21.21,21.96,21.21,21.53,135057,0
2013-10-01,21.46,22.13,21.46,22.13,126302,0
2013-10-02,21.89,22.09,21.77,21.87,100758,0
2013-10-03,21.83,21.83,21.07,21.29,135750,0
2013-10-04,21.27,21.27,20.88,20.98,369825,0
2013-10-07,20.85,21.5,20.8,21.12,135884,0
2013-10-08,21.19,21.25,20.85,20.91,177851,0
2013-10-09,20.96,21.05,20.64,20.8,180911,0
2013-10-10,21.19,21.78,21.17,21.76,80435,0
2013-10-11,21.89,22.48,21.59,22.32,114678,0
2013-10-14,22.06,22.54,22.06,22.53,109209,0
2013-10-15,22.39,22.63,22.08,22.23,129012,0
2013-10-16,22.4,22.4,21.74,22.25,173858,0
2013-10-17,22.11,23.22,22.11,23.21,155141,0
2013-10-18,23.4,23.53,23.08,23.3,219930,0
2013-10-21,23.29,23.47,23.01,23.28,152692,0
2013-10-22,23.41,23.67,23.11,23.54,272927,0
2013-10-23,23.36,23.7,23.24,23.59,193157,0
2013-10-24,23.61,23.93,23.42,23.47,143321,0
2013-10-25,23.7,23.84,22.92,23.17,170395,0
2013-10-28,23.23,23.41,22.91,23.15,251366,0
2013-10-29,23.22,23.38,23.08,23.18,98438,0
2013-10-30,23.22,23.22,22.25,22.56,104156,0
2013-10-31,22.45,22.62,22.13,22.33,111900,0
2013-11-01,22.1,22.29,21.36,21.6,359788,0
2013-11-04,21.73,22.09,21.6,21.92,195575,0
2013-11-05,21.85,22.02,21.6,21.93,85984,0
2013-11-06,24.03,24.03,21.66,21.68,222171,0
2013-11-07,21.9,21.96,20.4,20.54,522095,0
2013-11-08,20.46,20.81,20.1,20.67,130829,0
2013-11-11,20.62,20.65,20.31,20.54,215600,0
2013-11-12,20.37,20.78,20.24,20.77,260295,0
2013-11-13,20.56,20.88,20.42,20.85,86310,0
2013-11-14,20.82,21.08,20.58,20.91,65877,0
2013-11-15,20.88,20.99,20.68,20.98,75471,0
2013-11-18,21.04,21.11,20.6,20.78,100901,0
2013-11-19,20.73,20.78,20.16,20.24,135227,0
2013-11-20,20.39,20.5,19.77,20.09,198402,0
2013-11-21,19.82,19.82,18.41,19.09,1881541,0
2013-11-22,19.04,19.85,18.98,19.63,1313259,0
2013-11-25,19.71,19.82,19.05,19.12,299748,0
2013-11-26,19.06,19.57,19.06,19.28,699391,0
2013-11-27,19.33,19.42,18.96,19.23,253331,0
2013-11-29,19.39,19.57,19.24,19.36,94530,0
2013-12-02,19.29,19.54,19.16,19.42,483297,0
2013-12-03,19.33,19.45,18.7,18.84,299120,0
2013-12-04,18.75,19.14,18.44,18.6,145767,0
2013-12-05,18.57,19.12,18.44,18.8,292680,0
2013-12-06,19.04,19.08,18.78,18.95,279540,0
2013-12-09,19.02,19.11,18.68,18.76,299736,0
2013-12-10,18.74,18.88,18.42,18.42,134989,0
2013-12-11,18.78,18.79,18.16,18.71,389107,0
2013-12-12,18.82,19.79,18.76,19.27,715248,0
2013-12-13,19.28,19.41,18.96,19,305242,0
2013-12-16,19.13,19.39,19.01,19.37,440600,0
2013-12-17,19.36,19.39,19.03,19.21,189156,0
2013-12-18,19.2,19.73,19.14,19.44,408372,0
2013-12-19,20.22,20.65,19.98,20.36,525945,0
2013-12-20,20.6,20.82,20.31,20.78,711438,0
2013-12-23,20.94,21.2,20.71,20.95,397854,0
2013-12-24,21.05,21.2,20.59,20.9,294717,0
2013-12-26,20.97,21.42,20.81,20.84,157027,0
2013-12-27,20.94,21.15,20.49,20.96,153094,0
2013-12-30,20.95,21.7,20.95,21.36,214344,0
2013-12-31,21.47,21.55,21.18,21.27,139965,0
2014-01-02,21.14,21.18,20.72,21.09,147323,0
2014-01-03,21.08,21.26,20.99,21.1,149527,0
2014-01-06,21.16,21.4,21.01,21.3,205883,0
2014-01-07,21.33,21.5,21.04,21.26,168142,0
2014-01-08,21.19,21.21,20.7,20.85,190825,0
2014-01-09,20.94,20.98,20.41,20.69,102725,0
2014-01-10,20.75,21.29,20.68,20.78,143121,0
2014-01-13,20.67,20.82,20.18,20.26,367128,0
2014-01-14,20.34,20.72,20.27,20.7,287943,0
2014-01-15,20.75,21.12,20.71,20.91,349445,0
2014-01-16,20.84,21.04,20.47,20.59,203394,0
2014-01-17,20.5,20.54,20.25,20.3,153873,0
2014-01-21,20.42,20.55,20.16,20.45,152895,0
2014-01-22,20.45,21.14,20.41,21.06,242145,0
2014-01-23,20.98,20.98,20.49,20.95,234187,0
2014-01-24,20.73,20.77,20.33,20.58,293671,0
2014-01-27,20.26,20.71,19.64,20.1,249235,0
2014-01-28,20.07,20.51,20.07,20.47,165588,0
2014-01-29,20.27,20.41,20.08,20.26,316092,0
2014-01-30,20.43,20.62,20.25,20.27,96692,0
2014-01-31,19.95,20.16,19.68,20,269958,0
2014-02-03,20.21,20.22,18.9,18.99,218035,0
2014-02-04,19.17,19.42,18.83,19.05,272292,0
2014-02-05,19.17,19.19,18.52,18.67,323622,0
2014-02-06,18.79,19.34,18.79,19.02,311714,0
2014-02-07,19.14,19.28,18.93,19,100369,0
2014-02-10,19,19.16,18.75,19.06,95606,0
2014-02-11,19.03,19.19,18.76,18.96,116819,0
2014-02-12,18.99,19.2,18.86,19.11,155738,0
2014-02-13,18.98,19.29,18.83,18.97,303618,0
2014-02-14,18.98,19.11,18.73,19.02,369529,0
2014-02-18,19.03,19.23,19.02,19.08,329392,0
2014-02-19,19,19.33,18.78,18.9,337325,0
2014-02-20,18.96,19.35,18.85,18.95,258836,0
2014-02-21,19.01,19.12,18.9,18.96,149153,0
2014-02-24,18.93,19.25,18.9,19.02,297215,0
2014-02-25,19.02,19.05,18.59,18.7,190186,0
2014-02-26,18.7,18.94,18.51,18.59,176095,0
2014-02-27,18.57,19.03,18.54,18.81,646930,0
2014-02-28,18.85,18.99,18.63,18.86,191389,0
2014-03-03,18.7,18.88,18.5,18.64,102914,0
2014-03-04,18.91,19.47,18.83,19.38,399162,0
2014-03-05,19.3,19.49,19.18,19.44,230743,0
2014-03-06,19.52,19.58,19.39,19.53,144144,0
2014-03-07,19.63,19.64,19.33,19.62,155865,0
2014-03-10,19.61,19.61,19.23,19.52,190418,0
2014-03-11,19.55,19.67,19.14,19.31,270304,0
2014-03-12,19.2,19.25,18.55,18.8,178849,0
2014-03-13,18.92,19.07,18.33,18.42,162232,0
2014-03-14,18.34,18.66,18.34,18.63,116872,0
2014-03-17,18.75,18.86,18.66,18.77,125438,0
2014-03-18,18.79,18.87,18.74,18.86,226025,0
2014-03-19,18.82,18.98,18.75,18.84,136777,0
2014-03-20,18.8,18.9,18.64,18.69,178009,0
2014-03-21,18.78,18.99,18.7,18.92,249055,0
2014-03-24,19,19.35,18.82,19.31,384476,0
2014-03-25,19.43,19.57,18.62,18.65,162214,0
2014-03-26,18.74,18.75,17.76,17.8,342900,0
2014-03-27,17.85,18.06,17.61,17.71,148033,0
2014-03-28,17.78,18.15,17.62,17.67,170466,0
2014-03-31,17.81,17.9,17.54,17.8,196878,0
2014-04-01,17.88,18.41,17.73,18.37,193722,0
2014-04-02,18.36,18.4,18.15,18.17,149071,0
2014-04-03,18.15,18.18,17.85,17.97,166071,0
2014-04-04,18.15,18.29,17.77,17.77,164042,0
2014-04-07,17.65,17.73,17.42,17.67,251136,0
2014-04-08,17.63,17.94,17.54,17.65,165010,0
2014-04-09,17.8,17.8,17.39,17.5,278617,0
2014-04-10,17.5,17.73,17.02,17.09,228151,0
2014-04-11,16.95,17.19,16.77,16.87,255712,0
2014-04-14,17.04,17.05,16.52,16.7,471974,0
2014-04-15,16.81,16.96,16.62,16.72,396033,0
2014-04-16,16.86,17.12,16.86,17.04,276043,0
2014-04-17,17.04,17.63,17.04,17.6,143148,0
2014-04-21,17.59,17.71,17.43,17.63,159263,0
2014-04-22,17.62,18.14,17.55,18.1,190302,0
2014-04-23,18.04,18.23,17.93,17.94,214609,0
2014-04-24,18,18.02,17.73,17.92,189841,0
2014-04-25,17.91,17.99,17.31,17.4,228430,0
2014-04-28,17.44,17.68,17.21,17.41,128882,0
2014-04-29,17.56,17.77,17.41,17.56,129826,0
2014-04-30,17.52,17.52,16.82,17.05,389139,0
2014-05-01,16.98,17.27,16.74,17.27,281527,0
2014-05-02,17.35,17.88,17.35,17.69,141477,0
2014-05-05,17.54,17.95,17.54,17.93,144009,0
2014-05-06,17.8,17.8,17.28,17.32,222645,0
2014-05-07,17.36,17.39,16.29,16.87,349326,0
2014-05-08,16.84,17.26,16.56,17.2,351093,0
2014-05-09,17.03,17.43,17.02,17.39,202219,0
2014-05-12,17.51,17.92,17.44,17.75,236114,0
2014-05-13,17.8,17.87,17.47,17.5,358626,0
2014-05-14,17.47,17.57,17.3,17.39,280678,0
2014-05-15,17.3,17.3,16.89,17.06,234166,0
2014-05-16,17.02,17.15,16.87,17.12,179969,0
2014-05-19,16.99,17.47,16.93,17.47,124278,0
2014-05-20,17.37,17.37,16.89,16.99,231572,0
2014-05-21,17.09,17.21,16.97,17.16,152710,0
2014-05-22,17.28,17.39,17.09,17.36,149085,0
2014-05-23,17.42,17.96,17.32,17.94,116673,0
2014-05-27,18.1,18.3,17.65,18,197883,0
2014-05-28,17.91,18.06,17.56,17.62,165707,0
2014-05-29,17.71,17.73,17.25,17.4,150486,0
2014-05-30,17.49,17.49,17.26,17.42,115379,0
2014-06-02,17.41,17.58,17.03,17.1,155910,0
2014-06-03,17.07,17.25,16.83,16.99,256227,0
2014-06-04,16.97,17.09,16.9,16.98,137992,0
2014-06-05,17.01,17.56,16.97,17.44,468290,0
2014-06-06,17.58,18.12,17.57,18.11,205905,0
2014-06-09,18.05,18.5,17.98,18.34,202813,0
2014-06-10,18.21,18.26,18.03,18.25,180100,0
2014-06-11,18.09,18.2,18.01,18.18,154663,0
2014-06-12,18.13,18.26,17.95,18.14,270588,0
2014-06-13,18.18,18.41,18.11,18.16,244368,0
2014-06-16,18.22,18.49,18.05,18.45,177662,0
2014-06-17,18.34,18.86,18.27,18.83,283485,0
2014-06-18,18.81,18.86,18.64,18.83,128893,0
2014-06-19,18.94,19.24,18.82,19.22,210139,0
2014-06-20,19.26,19.26,18.7,18.86,461959,0
2014-06-23,18.82,19.09,18.6,19.08,168511,0
2014-06-24,18.98,19.21,18.87,19.02,254191,0
2014-06-25,18.83,18.89,18.6,18.83,173851,0
2014-06-26,18.84,18.84,18.62,18.73,151395,0
2014-06-27,18.57,18.86,18.55,18.83,234050,0
2014-06-30,18.85,19.2,18.68,19.09,167087,0
2014-07-01,19.15,19.5,19.15,19.28,292209,0
2014-07-02,19.21,19.32,19.05,19.27,223900,0
2014-07-03,19.29,19.33,19.19,19.28,79749,0
2014-07-07,19.14,19.3,18.63,18.67,177390,0
2014-07-08,18.62,18.73,18.24,18.73,334152,0
2014-07-09,18.82,19.15,18.79,19.15,216032,0
2014-07-10,18.8,19.54,18.8,19.23,322819,0
2014-07-11,19.2,19.21,18.95,19.06,137014,0
2014-07-14,19.24,19.33,19.05,19.24,148663,0
2014-07-15,19.29,19.31,19.04,19.15,177094,0
2014-07-16,19.29,19.33,19.1,19.14,134289,0
2014-07-17,19.11,19.3,18.9,18.95,159275,0
2014-07-18,18.89,19.29,18.83,19.13,111463,0
2014-07-21,19.06,19.26,18.95,19.04,139607,0
2014-07-22,19.1,19.55,19.09,19.53,203915,0
2014-07-23,19.53,19.66,19.29,19.56,134810,0
2014-07-24,19.65,19.65,19.33,19.42,188061,0
2014-07-25,19.27,19.56,19.21,19.37,205968,0
2014-07-28,19.38,19.49,19.04,19.12,86973,0
2014-07-29,19.22,19.22,19.08,19.14,86939,0
2014-07-30,19.25,19.34,19.05,19.11,170671,0
2014-07-31,18.88,19.14,18.48,18.7,191120,0
2014-08-01,18.74,18.82,18.19,18.29,245004,0
2014-08-04,18.33,18.76,18.26,18.74,181735,0
2014-08-05,18.62,18.85,18.34,18.7,181158,0
2014-08-06,18.6,20.13,18.6,19.98,439797,0
2014-08-07,20.1,20.28,19.78,20.02,186908,0
2014-08-08,20,20.33,19.94,20.01,232220,0
2014-08-11,20.16,20.19,19.94,20.02,208602,0
2014-08-12,20,20.32,19.92,20.03,156206,0
2014-08-13,20.06,20.17,19.81,19.82,99638,0
2014-08-14,19.78,19.8,19.5,19.59,203151,0
2014-08-15,19.78,19.95,19.27,19.65,245827,0
2014-08-18,19.78,20.01,19.74,20.01,93048,0
2014-08-19,20,20.19,19.87,19.98,127715,0
2014-08-20,19.93,19.93,19.5,19.59,99091,0
2014-08-21,19.58,19.58,19.23,19.38,362115,0
2014-08-22,19.4,19.79,19.37,19.57,147270,0
2014-08-25,19.7,19.8,19.36,19.48,83906,0
2014-08-26,19.59,20.12,19.59,20.08,154846,0
2014-08-27,20.16,20.16,19.91,20.1,81587,0
2014-08-28,19.99,20,19.82,19.84,54865,0
2014-08-29,19.84,20.04,19.61,20,65431,0
2014-09-02,19.98,20.13,19.81,20.09,67226,0
2014-09-03,20.2,20.2,19.86,19.89,111093,0
2014-09-04,19.99,20.08,19.69,19.73,75987,0
2014-09-05,19.63,19.78,19.46,19.66,82486,0
2014-09-08,19.59,19.71,19.39,19.52,89017,0
2014-09-09,19.44,19.52,19.05,19.21,88711,0
2014-09-10,19.22,19.22,18.76,18.81,170679,0
2014-09-11,18.75,19.01,18.75,18.91,135884,0
2014-09-12,18.95,19.01,18.2,18.46,109308,0
2014-09-15,18.43,18.53,18.14,18.38,96117,0
2014-09-16,18.38,18.68,18.3,18.54,103822,0
2014-09-17,18.58,18.92,18.53,18.77,99316,0
2014-09-18,18.86,18.98,18.62,18.88,285424,0
2014-09-19,18.91,19.04,18.22,18.31,260958,0
2014-09-22,18.21,18.21,17.85,18.12,129865,0
2014-09-23,18.08,18.18,17.71,17.74,117330,0
2014-09-24,17.8,17.94,17.59,17.8,141508,0
2014-09-25,17.75,17.96,17.65,17.74,134062,0
2014-09-26,17.76,17.91,17.74,17.9,80961,0
2014-09-29,17.76,17.85,17.62,17.82,102660,0
2014-09-30,17.83,18.09,17.6,17.72,278098,0
2014-10-01,17.72,17.78,17.4,17.43,171670,0
2014-10-02,17.42,17.77,17.27,17.65,224168,0
2014-10-03,17.76,17.86,17.49,17.58,324884,0
2014-10-06,17.61,17.61,16.97,17.05,212440,0
2014-10-07,16.9,17.21,16.9,16.94,155389,0
2014-10-08,16.89,17.71,16.82,17.68,202792,0
2014-10-09,17.67,17.67,16.95,16.96,293113,0
2014-10-10,16.85,16.99,16.34,16.36,330770,0
2014-10-13,16.38,16.7,16.16,16.22,235185,0
2014-10-14,16.43,16.57,16.11,16.17,204259,0
2014-10-15,15.99,16.11,15.49,15.94,574193,0
2014-10-16,15.82,15.93,15.35,15.82,478776,0
2014-10-17,16.05,16.25,15.89,16.03,375366,0
2014-10-20,16,16.65,15.99,16.62,209756,0
2014-10-21,16.65,17.13,16.65,17.11,149384,0
2014-10-22,17,17.12,16.63,16.63,127257,0
2014-10-23,16.84,17.34,16.59,17.15,250977,0
2014-10-24,17.22,17.27,17,17.12,147381,0
2014-10-27,16.98,17.1,16.69,17.01,565319,0
2014-10-28,17.09,17.5,17,17.29,292554,0
2014-10-29,17.31,17.44,17.04,17.29,153181,0
2014-10-30,17.22,17.51,17.02,17.38,377910,0
2014-10-31,17.8,17.8,17.35,17.45,213260,0
2014-11-03,17.46,17.66,17.18,17.27,305981,0
2014-11-04,17.21,17.24,16.61,16.69,299105,0
2014-11-05,16.75,17.42,16.43,17.19,324425,0
2014-11-06,17.09,17.25,16.4,16.78,264923,0
2014-11-07,16.75,17.26,16.42,17.15,262082,0
2014-11-10,17.16,17.42,17.12,17.31,326066,0
2014-11-11,17.31,17.43,17.15,17.41,306945,0
2014-11-12,17.34,17.61,17.22,17.45,401185,0
2014-11-13,17.5,17.61,17.35,17.4,310675,0
2014-11-14,17.46,17.46,17.16,17.19,305967,0
2014-11-17,17.17,17.37,16.57,16.73,466484,0
2014-11-18,16.8,17.07,16.8,16.98,211564,0
2014-11-19,16.98,17.03,16.73,16.76,180379,0
2014-11-20,16.7,17.09,16.66,17,231220,0
2014-11-21,17.28,17.31,16.92,16.99,265710,0
2014-11-24,17.03,17.13,16.89,16.9,408708,0
2014-11-25,16.98,17.12,16.53,16.56,354682,0
2014-11-26,16.55,16.87,16.55,16.59,337796,0
2014-11-28,16.54,16.55,15.96,16,251687,0
2014-12-01,15.97,16,15.1,15.12,441853,0
2014-12-02,15.12,15.17,14.75,14.89,756433,0
2014-12-03,14.91,15.23,14.89,14.97,425636,0
2014-12-04,14.94,15.06,14.78,14.99,449529,0
2014-12-05,14.98,15.15,14.84,14.89,146690,0
2014-12-08,14.77,15.82,14.63,15.44,991007,0
2014-12-09,15.32,15.82,15.24,15.82,384288,0
2014-12-10,15.68,15.68,15.29,15.51,620197,0
2014-12-11,15.6,15.82,15.55,15.7,494842,0
2014-12-12,15.52,15.57,14.8,14.9,575251,0
2014-12-15,15.03,15.04,14.35,14.44,562915,0
2014-12-16,14.4,14.81,14.23,14.42,288905,0
2014-12-17,14.5,14.76,14.49,14.62,313390,0
2014-12-18,14.86,15.15,14.55,15.13,591642,0
2014-12-19,15.18,15.74,14.95,15.72,878361,0
2014-12-22,15.66,15.8,15.38,15.42,151115,0
2014-12-23,15.47,15.97,15.35,15.89,251477,0
2014-12-24,15.93,15.95,15.44,15.5,131184,0
2014-12-26,15.59,15.77,15.47,15.56,113834,0
2014-12-29,15.48,15.8,15.43,15.77,150249,0
2014-12-30,15.76,15.76,15.47,15.6,132822,0
2014-12-31,15.73,15.77,15.34,15.4,179671,0
2015-01-02,15.43,15.56,15.18,15.52,100380,0
2015-01-05,15.36,15.43,15.19,15.31,241132,0
2015-01-06,15.3,15.38,14.62,14.72,298501,0
2015-01-07,14.63,14.96,14.49,14.79,213964,0
2015-01-08,14.94,15.23,14.8,15.18,356611,0
2015-01-09,15.17,15.24,15.01,15.09,258928,0
2015-01-12,15.03,15.03,14.49,14.61,294696,0
2015-01-13,14.68,14.87,14.4,14.48,332709,0
2015-01-14,14.41,14.55,14.21,14.51,215233,0
2015-01-15,14.59,14.59,14.04,14.08,283842,0
2015-01-16,14.03,14.33,14.03,14.24,203509,0
2015-01-20,14.24,14.39,13.84,14.22,296006,0
2015-01-21,13.83,14,13.4,13.51,509715,0
2015-01-22,13.63,13.8,13.14,13.79,420215,0
2015-01-23,13.81,13.95,13.46,13.77,271446,0
2015-01-26,13.83,13.92,13.58,13.79,198904,0
2015-01-27,13.6,14.19,13.57,14.15,236874,0
2015-01-28,14.22,14.51,13.81,13.95,242535,0
2015-01-29,14.05,14.05,13.51,13.88,486864,0
2015-01-30,13.7,13.7,12.91,13.27,566343,0
2015-02-02,13.36,13.73,13.22,13.71,354138,0
2015-02-03,13.8,14.15,13.78,14.1,418782,0
2015-02-04,13.98,14.09,13.69,13.73,228683,0
2015-02-05,13.79,14.03,13.66,14.03,278378,0
2015-02-06,14.04,14.35,14.03,14.16,426092,0
2015-02-09,14.15,14.5,14.15,14.35,289307,0
2015-02-10,14.44,14.61,13.78,14.08,214063,0
2015-02-11,14.01,14.33,13.87,14.1,182867,0
2015-02-12,14.22,14.51,14.13,14.4,400326,0
2015-02-13,14.48,14.92,14.48,14.86,457954,0
2015-02-17,14.83,15.01,14.72,14.78,213084,0
2015-02-18,14.73,14.76,14.43,14.5,297453,0
2015-02-19,14.41,14.5,14.26,14.35,201415,0
2015-02-20,14.35,14.48,14.18,14.41,131016,0
2015-02-23,14.35,14.37,14.14,14.29,104859,0
2015-02-24,14.27,14.51,14.22,14.5,122481,0
2015-02-25,14.53,14.75,14.47,14.67,127191,0
2015-02-26,14.62,14.69,14.51,14.55,288068,0
2015-02-27,14.56,14.6,14.38,14.38,236084,0
2015-03-02,14.41,14.64,14.28,14.53,389600,0
2015-03-03,14.51,14.6,14.4,14.5,194500,0
2015-03-04,14.47,14.59,14.4,14.42,277500,0
2015-03-05,14.95,15.68,14.72,15.58,1025000,0
2015-03-06,15.37,15.7,15.24,15.62,320000,0
2015-03-09,15.6,15.77,15.53,15.6,314200,0
2015-03-10,15.41,15.46,15.12,15.16,266700,0
2015-03-11,14.92,15.35,14.92,15.25,294100,0
2015-03-12,15.24,15.63,15.24,15.54,270100,0
2015-03-13,15.52,15.69,15.25,15.64,283100,0
2015-03-16,16,16.15,15.75,15.91,284000,0
2015-03-17,15.76,15.86,15.23,15.53,273100,0
2015-03-18,15.48,15.77,15.35,15.77,227000,0
2015-03-19,15.69,15.96,15.52,15.55,233400,0
2015-03-20,15.66,15.82,15.45,15.76,560600,0
2015-03-23,15.75,16.03,15.72,15.73,253500,0
2015-03-24,15.69,16,15.64,15.89,256600,0
2015-03-25,15.95,15.98,15.54,15.56,218100,0
2015-03-26,15.6,15.73,15.43,15.47,126900,0
2015-03-27,15.56,15.59,15.3,15.53,99900,0
2015-03-30,15.61,15.97,15.59,15.89,185100,0
2015-03-31,15.8,15.97,15.68,15.77,144569,0
2015-04-01,15.72,15.87,15.57,15.78,144400,0
2015-04-02,15.76,16.26,15.73,16.16,304100,0
2015-04-06,16.07,16.25,15.9,16.18,133300,0
2015-04-07,16.17,16.29,15.98,15.99,139022,0
2015-04-08,16.01,16.01,15.82,15.92,209500,0
2015-04-09,15.91,16,15.68,15.81,97225,0
2015-04-10,15.89,16.08,15.81,15.95,67900,0
2015-04-13,16,16.02,15.8,15.84,75100,0
2015-04-14,15.76,16.05,15.76,15.94,273200,0
2015-04-15,16.03,16.35,15.84,16.29,438924,0
2015-04-16,16.21,16.29,15.96,16,291445,0
2015-04-17,15.89,16.13,15.78,16,270100,0
2015-04-20,16.06,16.15,15.98,16.03,269541,0
2015-04-21,16.28,16.28,15.71,15.85,177797,0
2015-04-22,15.83,15.99,15.65,15.88,129009,0
2015-04-23,15.83,15.92,15.36,15.39,170600,0
2015-04-24,15.4,15.52,15.26,15.3,126861,0
2015-04-27,15.33,15.55,15.04,15.06,219000,0
2015-04-28,15.09,15.38,15.01,15.14,141900,0
2015-04-29,15.07,15.17,14.94,14.94,188400,0
2015-04-30,14.87,14.89,14.64,14.76,202400,0
2015-05-01,14.77,15.03,14.76,14.95,171300,0
2015-05-04,14.89,15.19,14.8,14.83,91500,0
2015-05-05,14.78,15.05,14.6,14.84,286700,0
2015-05-06,14.5,14.81,13.6,14.08,615722,0
2015-05-07,14.03,14.09,13.9,13.98,487454,0
2015-05-08,14.1,14.21,13.98,14.1,324600,0
2015-05-11,14.1,14.16,13.83,13.84,276700,0
2015-05-12,13.8,13.82,13.55,13.66,207452,0
2015-05-13,13.74,14.1,13.67,14.05,270100,0
2015-05-14,14.13,14.57,14.08,14.53,417500,0
2015-05-15,14.52,14.53,14.23,14.45,324646,0
2015-05-18,14.4,14.62,14.14,14.16,238706,0
2015-05-19,14.14,14.16,13.74,13.78,283868,0
2015-05-20,13.82,14,13.69,13.83,139900,0
2015-05-21,13.64,13.99,13.64,13.83,116800,0
2015-05-22,13.79,13.89,13.68,13.72,147300,0
2015-05-26,13.61,13.61,13.47,13.54,202849,0
2015-05-27,13.55,13.56,13.43,13.48,237700,0
2015-05-28,13.47,13.5,13.3,13.38,153190,0
2015-05-29,13.36,13.52,13.14,13.35,181600,0
2015-06-01,13.46,13.58,13.35,13.41,109425,0
2015-06-02,13.32,13.6,13.31,13.44,138490,0
2015-06-03,13.45,13.62,13.38,13.59,238200,0
2015-06-04,13.48,13.7,13.22,13.24,355600,0
2015-06-05,13.19,13.43,13.03,13.42,124300,0
2015-06-08,13.37,13.45,13.29,13.34,79000,0
2015-06-09,13.36,13.49,13.28,13.35,97156,0
2015-06-10,13.46,13.75,13.45,13.65,213120,0
2015-06-11,13.63,13.88,13.39,13.54,221983,0
2015-06-12,13.49,13.54,13.36,13.53,174800,0
2015-06-15,13.16,13.61,13.16,13.5,195300,0
2015-06-16,13.46,13.54,13.26,13.45,136400,0
2015-06-17,13.51,13.58,13.41,13.54,182600,0
2015-06-18,13.6,13.77,13.34,13.65,128700,0
2015-06-19,13.4,13.72,13.4,13.6,289900,0
2015-06-22,13.79,14.12,13.58,14.05,304100,0
2015-06-23,14.08,14.22,13.98,14.1,497603,0
2015-06-24,14.1,14.17,13.79,13.82,218100,0
2015-06-25,13.88,13.88,13.76,13.82,225900,0
2015-06-26,13.85,14.01,13.68,13.95,554100,0
2015-06-29,13.79,13.93,13.34,13.36,200100,0
2015-06-30,13.49,13.59,13.13,13.16,245980,0
2015-07-01,13.32,13.32,13.06,13.18,215300,0
2015-07-02,13.23,13.45,13.13,13.27,282300,0
2015-07-06,13.12,13.3,12.95,13.15,303700,0
2015-07-07,13.18,13.18,12.84,13.13,297000,0
2015-07-08,13.01,13.1,12.69,12.74,274500,0
2015-07-09,12.91,12.91,12.64,12.67,316500,0
2015-07-10,12.8,12.89,12.69,12.79,275900,0
2015-07-13,12.85,13.19,12.79,13.06,231400,0
2015-07-14,13.04,13.2,12.87,13.1,144774,0
2015-07-15,13.14,13.14,12.9,12.96,164734,0
2015-07-16,13.07,13.3,13.04,13.28,271500,0
2015-07-17,13.27,13.36,13.09,13.33,152100,0
2015-07-20,13.39,13.39,13.09,13.21,206200,0
2015-07-21,13.2,13.46,13.05,13.11,122500,0
2015-07-22,13.03,13.32,13.02,13.32,434700,0
2015-07-23,13.35,13.37,12.88,13.02,115300,0
2015-07-24,13,13.15,12.88,13,241600,0
2015-07-27,12.87,13.05,12.85,13,109600,0
2015-07-28,13.1,13.1,12.81,12.91,164200,0
2015-07-29,12.94,12.94,12.39,12.6,361800,0
2015-07-30,12.49,12.62,12.39,12.5,291100,0
2015-07-31,12.52,12.81,12.4,12.8,281700,0
2015-08-03,12.8,12.8,12.39,12.54,206663,0
2015-08-04,12.55,12.79,12.48,12.54,219400,0
2015-08-05,13.09,13.49,12.86,13.07,375600,0
2015-08-06,13.06,13.06,12.75,12.92,370628,0
2015-08-07,12.75,12.89,12.65,12.72,264400,0
2015-08-10,12.8,13.13,12.79,13.11,158600,0
2015-08-11,12.94,13.33,12.94,13.24,127814,0
2015-08-12,13.09,13.53,13.04,13.5,176300,0
2015-08-13,13.48,13.69,13.19,13.21,157100,0
2015-08-14,13.22,13.37,13.12,13.26,145900,0
2015-08-17,13.14,13.28,12.96,13.1,134500,0
2015-08-18,13.06,13.15,12.94,13.12,148400,0
2015-08-19,13.03,13.08,12.75,12.88,209800,0
2015-08-20,12.77,12.97,12.58,12.65,175600,0
2015-08-21,12.24,12.73,12.09,12.47,241200,0
2015-08-24,11.83,12.18,11.45,12.01,434653,0
2015-08-25,12.23,12.32,11.9,11.98,405800,0
2015-08-26,12.23,12.23,11.95,12.12,138500,0
2015-08-27,12.23,12.88,12.16,12.58,172200,0
2015-08-28,12.55,13,12.55,12.81,241000,0
2015-08-31,12.72,12.97,12.72,12.93,233300,0
2015-09-01,12.59,12.87,12.38,12.45,203700,0
2015-09-02,12.55,12.59,12.2,12.45,266900,0
2015-09-03,12.51,12.85,12.46,12.48,120100,0
2015-09-04,12.3,12.46,12.16,12.22,77300,0
2015-09-08,12.35,12.61,12.02,12.46,243000,0
2015-09-09,12.56,12.69,12.48,12.5,212800,0
2015-09-10,12.46,12.6,12.35,12.37,82376,0
2015-09-11,12.28,12.48,12.21,12.43,81000,0
2015-09-14,12.46,12.7,12.23,12.3,80100,0
2015-09-15,12.31,12.64,12.29,12.59,137300,0
2015-09-16,12.94,13.07,12.72,12.89,251200,0
2015-09-17,12.81,13.21,12.81,13.02,137760,0
2015-09-18,12.81,13.08,12.54,12.63,331400,0
2015-09-21,12.75,13.26,12.63,13.24,1000400,0
2015-09-22,13.16,13.35,13.07,13.24,396100,0
2015-09-23,13.28,13.3,13.01,13.16,132339,0
2015-09-24,13.04,13.23,13,13.16,109133,0
2015-09-25,13.25,13.49,13.22,13.43,652400,0
2015-09-28,13.42,13.84,13.36,13.67,317899,0
2015-09-29,13.68,13.79,13.21,13.24,300000,0
2015-09-30,13.28,13.34,13.1,13.15,218400,0
2015-10-01,13.21,13.28,12.99,13.07,274300,0
2015-10-02,12.95,13.3,12.57,13.28,373300,0
2015-10-05,13.35,13.89,13.35,13.78,268687,0
2015-10-06,13.78,14.08,13.73,13.74,291100,0
2015-10-07,13.83,14.17,13.76,14.07,517800,0
2015-10-08,14.06,14.51,14,14.48,221700,0
2015-10-09,14.51,14.58,14.21,14.26,148700,0
2015-10-12,14.26,14.33,14.06,14.2,149706,0
2015-10-13,14.09,14.45,14.05,14.08,74100,0
2015-10-14,14.06,14.35,14.06,14.16,115200,0
2015-10-15,14.15,14.47,14.09,14.39,132300,0
2015-10-16,14.46,14.46,14.12,14.3,136300,0
2015-10-19,14.21,14.35,14.03,14.15,122997,0
2015-10-20,14.15,14.52,14.1,14.41,205007,0
2015-10-21,14.51,14.58,14.11,14.16,92600,0
2015-10-22,14.2,14.57,14.12,14.39,116600,0
2015-10-23,14.39,14.64,14.3,14.48,222000,0
2015-10-26,14.5,14.59,14.24,14.3,133800,0
2015-10-27,14.19,14.31,13.8,13.97,230200,0
2015-10-28,14.05,14.67,14.05,14.59,170300,0
2015-10-29,14.49,14.75,14.34,14.45,103700,0
2015-10-30,14.42,14.42,14.09,14.15,332700,0
2015-11-02,14.09,14.62,14.02,14.52,191679,0
2015-11-03,14.69,14.87,14.5,14.59,241600,0
2015-11-04,13.93,14.38,13.26,13.61,862158,0
2015-11-05,13.65,13.79,13.6,13.74,326300,0
2015-11-06,13.57,14.47,13.54,14.2,595400,0
2015-11-09,14.16,14.16,13.31,13.32,314892,0
2015-11-10,13.64,13.64,13.11,13.37,205300,0
2015-11-11,13.37,13.53,13.3,13.44,168500,0
2015-11-12,13.29,13.4,12.82,12.94,224800,0
2015-11-13,12.9,13.12,12.76,12.8,173500,0
2015-11-16,12.82,13.02,12.72,12.97,102200,0
2015-11-17,12.94,13.22,12.78,13.11,155700,0
2015-11-18,13.13,13.37,13.02,13.36,160500,0
2015-11-19,13.3,13.48,13.03,13.2,111900,0
2015-11-20,13.21,13.4,13.08,13.33,301200,0
2015-11-23,13.34,13.54,13.28,13.54,185600,0
2015-11-24,13.47,13.8,13.25,13.7,127300,0
2015-11-25,13.68,13.95,13.61,13.82,296800,0
2015-11-27,13.82,13.94,13.46,13.52,99800,0
2015-11-30,13.62,13.66,13.45,13.59,230600,0
2015-12-01,13.6,13.87,13.53,13.59,184811,0
2015-12-02,13.49,13.7,13.32,13.5,176439,0
2015-12-03,13.56,13.72,13.38,13.62,199274,0
2015-12-04,13.55,13.59,13.39,13.53,305800,0
2015-12-07,13.45,13.45,11.84,11.88,1574300,0
2015-12-08,11.78,11.83,11.21,11.28,674721,0
2015-12-09,11.3,11.67,11.23,11.5,539700,0
2015-12-10,11.47,11.81,11.47,11.63,456500,0
2015-12-11,11.38,11.56,10.98,11.02,365800,0
2015-12-14,10.99,11.01,10.53,10.6,270032,0
2015-12-15,10.69,10.96,10.64,10.78,337800,0
2015-12-16,10.82,11.03,10.75,10.78,471700,0
2015-12-17,10.83,10.88,10.64,10.78,431100,0
2015-12-18,10.75,10.94,10.63,10.72,713000,0
2015-12-21,10.75,10.81,10.52,10.58,314400,0
2015-12-22,10.63,10.9,10.42,10.8,288985,0
2015-12-23,10.86,11.25,10.84,11.23,196200,0
2015-12-24,11.2,11.31,11.15,11.16,88850,0
2015-12-28,11.07,11.29,11.06,11.17,272441,0
2015-12-29,11.27,11.44,11.152,11.34,242526,0
2015-12-30,11.28,11.4582,11.15,11.24,185456,0
2015-12-31,11.2,11.2,10.89,10.94,213315,0
2016-01-04,10.85,10.95,10.37,10.77,279582,0
2016-01-05,10.76,10.879,10.5,10.74,118676,0
2016-01-06,10.55,10.6,10.4,10.56,215016,0
2016-01-07,10.34,10.37,9.85,9.97,390707,0
2016-01-08,10.01,10.02,9.49,9.64,485282,0
2016-01-11,9.8,9.82,9.17,9.3,307849,0
2016-01-12,9.42,9.43,9.03,9.23,311008,0
2016-01-13,9.32,9.51,8.86,8.91,322453,0
2016-01-14,8.95,9.51,8.82,9.3,335711,0
2016-01-15,9.01,9.06,8.6,8.75,307974,0
2016-01-19,8.86,8.86,8.42,8.49,282500,0
2016-01-20,8.33,8.54,7.95,8.48,423227,0
2016-01-21,8.49,8.97,8.49,8.83,217875,0
2016-01-22,9.07,9.31,8.9,9.18,251532,0
2016-01-25,9.06,9.23,8.65,8.8,275899,0
2016-01-26,8.87,9.17,8.76,9.07,453163,0
2016-01-27,9.01,9.34,8.95,9.03,240803,0
2016-01-28,9.23,9.35,9.05,9.13,199249,0
2016-01-29,9.14,9.39,8.96,9.08,343504,0
2016-02-01,8.98,9.14,8.79,9,365995,0
2016-02-02,8.85,8.94,8.62,8.79,186258,0
2016-02-03,8.91,9.09,8.62,8.85,157313,0
2016-02-04,8.85,9.23,8.75,8.87,180707,0
2016-02-05,8.77,8.925,8.63,8.68,374286,0
2016-02-08,8.6,9.06,8.6,8.84,451493,0
2016-02-09,8.78,8.91,8.39,8.6,317895,0
2016-02-10,8.63,8.955,8.54,8.77,220356,0
2016-02-11,8.6,8.63,8.27,8.4,304457,0
2016-02-12,8.51,8.73,8.4,8.6,146756,0
2016-02-16,8.74,8.92,8.55,8.89,156578,0
2016-02-17,8.98,9.27,8.98,9.09,214238,0
2016-02-18,9.14,9.16,8.89,9.09,108446,0
2016-02-19,9.07,9.15,8.83,8.93,141594,0
2016-02-22,9.09,9.29,9.03,9.17,144993,0
2016-02-23,9.11,9.19,8.97,9,106996,0
2016-02-24,8.93,9.22,8.72,9.22,133120,0
2016-02-25,9.27,9.4,9.15,9.36,126026,0
2016-02-26,9.45,9.75,9.37,9.44,85693,0
2016-02-29,9.44,9.76,9.38,9.75,264716,0
2016-03-01,9.75,10.085,9.57,10.05,320506,0
2016-03-02,11.13,11.6,10.7,11.1,729850,0
2016-03-03,10.93,11.15,10.6675,11.06,389321,0
2016-03-04,11.06,11.47,10.99,11.15,318152,0
2016-03-07,11.12,11.47,10.965,11.26,395056,0
2016-03-08,11.2,11.2,10.77,10.86,216061,0
2016-03-09,10.94,11.24,10.7,11.19,183963,0
2016-03-10,11.26,11.43,10.9,10.93,238830,0
2016-03-11,11.01,11.48,11.01,11.46,266739,0
2016-03-14,11.51,11.69,11.35,11.61,235657,0
2016-03-15,11.51,11.61,11.28,11.53,159794,0
2016-03-16,11.49,11.73,11.43,11.65,212498,0
2016-03-17,11.62,12.19,11.62,12.13,378496,0
2016-03-18,12.19,12.27,12,12.2,337962,0
2016-03-21,12.11,12.78,12.08,12.34,501581,0
2016-03-22,12.24,12.4,12.14,12.34,173243,0
2016-03-23,12.3,12.42,12.225,12.38,281281,0
2016-03-24,12.27,12.31,12.01,12.26,304723,0
2016-03-28,12.27,12.6,12.16,12.56,258626,0
2016-03-29,12.5,12.82,12.195,12.72,226859,0
2016-03-30,12.77,12.9,12.72,12.81,221919,0
2016-03-31,12.85,13.1215,12.62,13.04,251681,0
2016-04-01,12.89,13.17,12.75,13.12,124661,0
2016-04-04,13.11,13.11,12.58,12.67,132389,0
2016-04-05,12.66,12.82,12.5,12.59,166119,0
2016-04-06,12.61,12.82,12.47,12.8,140154,0
2016-04-07,12.69,12.88,12.56,12.67,112724,0
2016-04-08,12.83,13.11,12.76,12.81,145051,0
2016-04-11,12.91,13.23,12.81,12.83,176531,0
2016-04-12,12.84,13.21,12.52,13.15,244700,0
2016-04-13,13.27,13.46,13.1,13.46,160844,0
2016-04-14,13.53,13.57,13.2701,13.36,111833,0
2016-04-15,13.36,13.515,13.22,13.42,195627,0
2016-04-18,13.37,13.55,13.26,13.51,209827,0
2016-04-19,13.52,13.58,13.26,13.43,343364,0
2016-04-20,13.47,13.71,13.42,13.55,99232,0
2016-04-21,13.62,13.77,13.39,13.4,228015,0
2016-04-22,13.45,13.69,13.45,13.6,191064,0
2016-04-25,13.59,13.76,13.36,13.39,174938,0
2016-04-26,13.51,13.73,13.3601,13.64,203223,0
2016-04-27,13.7,13.98,13.7,13.74,155942,0
2016-04-28,13.72,13.83,13.46,13.47,114796,0
2016-04-29,13.45,13.83,13.3601,13.5,244846,0
2016-05-02,13.5,13.551,13.35,13.45,156589,0
2016-05-03,13.25,13.43,12.54,12.73,216418,0
2016-05-04,12.63,12.83,12.44,12.51,241531,0
2016-05-05,12.64,12.64,12.3801,12.46,224261,0
2016-05-06,12.42,12.66,12.395,12.63,220692,0
2016-05-09,12.63,12.9,12.45,12.5,290988,0
2016-05-10,12.67,12.67,12.35,12.43,166081,0
2016-05-11,12.23,12.23,11.47,11.76,608780,0
2016-05-12,11.84,11.88,11.38,11.59,239976,0
2016-05-13,11.5,12.04,11.48,11.78,218856,0
2016-05-16,11.77,12,11.7,11.74,146070,0
2016-05-17,11.67,11.8,11.37,11.43,194085,0
2016-05-18,11.37,11.73,11.305,11.36,112082,0
2016-05-19,11.28,11.42,11.1,11.23,104722,0
2016-05-20,11.25,11.49,11.25,11.48,125017,0
2016-05-23,11.4,11.84,11.36,11.83,237799,0
2016-05-24,11.9,12.12,11.72,12.06,181008,0
2016-05-25,12.16,12.38,12.13,12.27,92288,0
2016-05-26,12.34,12.47,12.17,12.2,110493,0
2016-05-27,12.23,12.5,12.22,12.46,118328,0
2016-05-31,12.46,12.58,12,12.24,296134,0
2016-06-01,12.18,12.68,12.1,12.64,172863,0
2016-06-02,12.62,12.84,12.57,12.67,92878,0
2016-06-03,12.72,12.915,12.62,12.7,145891,0
2016-06-06,12.74,12.9799,12.63,12.89,190688,0
2016-06-07,12.85,12.95,12.76,12.81,132725,0
2016-06-08,12.88,12.98,12.83,12.94,186603,0
2016-06-09,12.88,12.88,12.5,12.67,108388,0
2016-06-10,12.51,12.59,12.22,12.35,123563,0
2016-06-13,12.33,12.55,12.17,12.2,238178,0
2016-06-14,12.22,12.3701,12.01,12.35,275970,0
2016-06-15,12.34,12.73,12.34,12.6,168982,0
2016-06-16,12.45,12.615,12.27,12.39,124185,0
2016-06-17,12.42,12.53,12.25,12.33,249075,0
2016-06-20,12.5,12.64,12.24,12.27,149588,0
2016-06-21,12.21,12.455,12.04,12.11,103325,0
2016-06-22,12.19,12.48,12.01,12.06,118137,0
2016-06-23,12.25,12.37,12.1,12.34,233733,0
2016-06-24,11.99,12.12,11.76,11.92,445363,0
2016-06-27,11.87,11.87,11.22,11.24,204500,0
2016-06-28,11.35,11.61,11.24,11.24,201775,0
2016-06-29,11.48,11.59,11.34,11.52,288613,0
2016-06-30,11.73,11.91,11.47,11.89,145846,0
2016-07-01,11.89,12.06,11.8,11.91,81374,0
2016-07-05,11.79,12.02,11.45,11.63,98888,0
2016-07-06,11.51,11.78,11.4501,11.76,121458,0
2016-07-07,11.8,11.96,11.71,11.81,101955,0
2016-07-08,11.92,12.08,11.76,12.05,206294,0
2016-07-11,12.12,12.19,12.01,12.02,184647,0
2016-07-12,12.2,12.6,12.135,12.42,146537,0
2016-07-13,12.5,12.53,12.26,12.35,180019,0
2016-07-14,12.43,12.52,12.26,12.32,86476,0
2016-07-15,12.43,12.43,12.25,12.38,174567,0
2016-07-18,12.37,12.6,12.3,12.37,269185,0
2016-07-19,12.39,12.43,12.23,12.32,86740,0
2016-07-20,12.38,12.48,12.1968,12.37,82769,0
2016-07-21,12.37,12.55,11.78,11.87,1448714,0
2016-07-22,11.83,12.25,11.83,12.22,145552,0
2016-07-25,12.14,12.255,11.99,12.14,146223,0
2016-07-26,12.11,12.26,11.95,12.24,251285,0
2016-07-27,12.2,12.39,12.1,12.25,121213,0
2016-07-28,12.19,12.41,12.03,12.09,1242863,0
2016-07-29,12.67,12.97,12.27,12.28,436276,0
2016-08-01,12.23,12.265,11.85,11.85,192733,0
2016-08-02,11.86,11.86,11.495,11.51,208642,0
2016-08-03,11.47,11.8,11.45,11.78,232937,0
2016-08-04,11.8,11.9,11.64,11.78,163135,0
2016-08-05,11.91,12.16,11.81,12.09,221124,0
2016-08-08,12.15,12.34,12.1,12.27,153137,0
2016-08-09,12.31,12.34,12.08,12.16,102569,0
2016-08-10,12.16,12.18,11.985,11.99,165422,0
2016-08-11,12.04,12.1,11.94,12.05,166593,0
2016-08-12,12.08,12.15,12,12.08,101739,0
2016-08-15,12.1,12.35,12.1,12.28,433343,0
2016-08-16,12.22,12.31,12.19,12.21,184023,0
2016-08-17,12.15,12.25,12.01,12.09,104330,0
2016-08-18,12.14,12.2799,12.13,12.25,114019,0
2016-08-19,12.2,12.2599,12.03,12.12,112885,0
2016-08-22,12.12,12.37,12,12.35,479210,0
2016-08-23,12.4,12.91,12.37,12.8,876940,0
2016-08-24,12.78,12.83,12.61,12.69,205874,0
2016-08-25,12.61,12.83,12.5701,12.72,94380,0
2016-08-26,12.68,12.79,12.34,12.39,136711,0
2016-08-29,12.35,12.726,12.35,12.61,322995,0
2016-08-30,12.55,12.6652,12.35,12.57,161748,0
2016-08-31,12.61,12.62,12.38,12.55,345655,0
2016-09-01,12.57,12.57,12.23,12.34,316910,0
2016-09-02,12.45,12.58,12.38,12.5,86218,0
2016-09-06,12.54,12.63,12.36,12.6,77029,0
2016-09-07,12.7,12.75,12.5,12.6,114745,0
2016-09-08,12.61,12.66,12.47,12.61,140516,0
2016-09-09,12.45,12.46,11.84,11.85,215629,0
2016-09-12,11.77,11.93,11.61,11.78,354238,0
2016-09-13,11.71,11.745,11.53,11.55,262181,0
2016-09-14,11.57,11.62,11.28,11.51,224285,0
2016-09-15,11.54,11.56,11.34,11.51,178524,0
2016-09-16,11.49,11.525,11.3,11.33,1207042,0
2016-09-19,11.43,11.5899,11.35,11.42,354646,0
2016-09-20,11.51,11.7,11.32,11.65,918459,0
2016-09-21,11.72,11.81,11.5,11.55,197510,0
2016-09-22,11.66,11.7795,11.62,11.67,139664,0
2016-09-23,11.68,11.88,11.52,11.79,145276,0
2016-09-26,11.72,11.77,11.695,11.71,121171,0
2016-09-27,11.7,11.72,11.54,11.63,200991,0
2016-09-28,11.62,11.83,11.5601,11.8,209043,0
2016-09-29,11.8,11.84,11.7,11.71,183799,0
2016-09-30,11.79,11.79,11.63,11.71,216793,0
2016-10-03,11.54,11.75,11.52,11.54,440288,0
2016-10-04,11.56,11.6,11.13,11.15,609909,0
2016-10-05,11.23,11.45,11.15,11.35,203542,0
2016-10-06,11.34,11.39,11.16,11.32,167277,0
2016-10-07,11.33,11.335,11.09,11.16,132905,0
2016-10-10,11.23,11.372,11.22,11.23,72163,0
2016-10-11,11.17,11.26,11.13,11.23,174895,0
2016-10-12,11.25,11.36,11.16,11.29,80470,0
2016-10-13,11.2,11.26,11.15,11.2,137457,0
2016-10-14,11.27,11.32,11.07,11.09,115420,0
2016-10-17,11.11,11.25,11.055,11.17,131246,0
2016-10-18,11.32,11.32,11.19,11.21,92315,0
2016-10-19,11.22,11.2678,11.17,11.2,148919,0
2016-10-20,11.2,11.54,11.18,11.51,574675,0
2016-10-21,11.36,11.37,11.19,11.28,124326,0
2016-10-24,11.37,11.47,11.2701,11.31,52962,0
2016-10-25,11.34,11.34,11.06,11.15,72179,0
2016-10-26,11.02,11.15,10.92,11.09,114516,0
2016-10-27,11.12,11.25,11.02,11.03,166483,0
2016-10-28,11.05,11.14,10.93,10.95,110485,0
2016-10-31,10.95,11.1,10.95,11,139203,0
2016-11-01,11,11.05,10.6,11,228526,0
2016-11-02,11,11.095,10.725,10.75,487058,0
2016-11-03,10.75,10.9,10.7,10.85,199061,0
2016-11-04,10.9,11.1,10.85,11.05,338308,0
2016-11-07,11.2,11.4,11.15,11.35,181550,0
2016-11-08,11.25,11.35,10.925,11.1,172117,0
2016-11-09,12.1,12.15,11.3,11.75,438207,0
2016-11-10,11.85,12.45,11.85,12.4,482155,0
2016-11-11,12.45,12.6,12.2,12.45,414422,0
2016-11-14,12.6,12.6,12.35,12.5,400482,0
2016-11-15,12.6,12.775,12.4,12.6,268171,0
2016-11-16,12.55,12.55,12.25,12.3,367987,0
2016-11-17,12.4,12.575,12.25,12.5,381524,0
2016-11-18,12.55,12.85,12.5,12.8,309952,0
2016-11-21,12.8,13.05,12.7,12.8,282799,0
2016-11-22,12.9,12.925,12.725,12.85,367003,0
2016-11-23,12.85,12.9,12.7,12.8,343503,0
2016-11-25,12.75,12.95,12.75,12.9,72513,0
2016-11-28,12.9,13.15,12.75,13.05,695885,0
2016-11-29,13.05,13.55,13,13.3,3479795,0
2016-11-30,13.45,13.5,13.4,13.4,459993,0
2016-12-01,13.5,13.55,13.15,13.2,497358,0
2016-12-02,13.2,13.45,13.005,13.4,476736,0
2016-12-05,13.55,13.65,13.35,13.65,678421,0
2016-12-06,13.55,13.8,13.35,13.5,467289,0
2016-12-07,13.55,14.05,13.4,13.55,553759,0
2016-12-08,13.6,13.7,13.5,13.6,740144,0
2016-12-09,13.7,14,13.45,13.45,359154,0
2016-12-12,13.45,13.6,13.35,13.4,284013,0
2016-12-13,13.3,13.6,13.3,13.4,594346,0
2016-12-14,13.35,13.45,13.2,13.35,315106,0
2016-12-15,13.35,13.45,12.875,13.1,377257,0
2016-12-16,13.2,13.25,13,13.15,602422,0
2016-12-19,13.2,13.3,13.1,13.15,347824,0
2016-12-20,13.25,13.25,12.95,13.15,453744,0
2016-12-21,13.15,13.175,12.9,12.95,310154,0
2016-12-22,12.95,13.0454,12.7,12.75,279128,0
2016-12-23,12.85,13.325,12.8,13.15,345300,0
2016-12-27,13.2,13.3,13.05,13.1,147907,0
2016-12-28,13.15,13.2,13,13.1,245605,0
2016-12-29,13.2,13.35,13.1,13.3,175086,0
2016-12-30,13.4,13.45,13.15,13.3,229228,0
2017-01-03,13.45,13.6,13.3,13.45,423064,0
2017-01-04,13.45,13.75,13.45,13.7,517983,0
2017-01-05,13.7,13.85,13.5,13.7,215236,0
2017-01-06,13.75,13.75,13.1,13.2,271707,0
2017-01-09,13.2,13.3,12.9,13,360913,0
2017-01-10,13.1,13.45,13,13.25,356102,0
2017-01-11,13.25,13.35,13.025,13.1,139971,0
2017-01-12,13.1,13.1,12.85,13,171696,0
2017-01-13,13,13,12.95,13,126771,0
2017-01-17,13,13,12.775,12.9,243437,0
2017-01-18,13,13,12.65,12.9,291870,0
2017-01-19,12.85,12.85,12.5,12.6,176830,0
2017-01-20,12.55,12.9,12.55,12.75,150214,0
2017-01-23,12.75,12.9,12.7,12.9,169330,0
2017-01-24,12.9,12.95,12.75,12.9,250186,0
2017-01-25,12.9,13,12.85,13,227348,0
2017-01-26,13.05,13.275,12.85,13.25,181436,0
2017-01-27,13.25,13.25,12.9,13,129651,0
2017-01-30,13,13.2,12.75,13.05,277274,0
2017-01-31,13.05,13.25,12.95,13.05,125318,0
2017-02-01,13.15,13.3,12.9,13,192367,0
2017-02-02,13,13.05,12.775,12.95,154658,0
2017-02-03,13.05,13.1,12.95,13,123543,0
2017-02-06,13.05,13.1,12.9,13,224993,0
2017-02-07,13.1,13.1,12.8,12.9,126353,0
2017-02-08,12.85,12.9,12.3,12.5,289340,0
2017-02-09,12.5,12.85,12.45,12.7,187580,0
2017-02-10,12.8,13.05,12.8,13,141799,0
2017-02-13,13,13.25,12.95,13.25,156016,0
2017-02-14,13.15,13.25,12.95,12.95,206141,0
2017-02-15,12.95,13.2,12.85,13.2,170648,0
2017-02-16,13.15,13.35,12.95,13.2,188562,0
2017-02-17,13.25,13.25,12.95,13.05,189054,0
2017-02-21,13.05,13.25,13,13.2,267846,0
2017-02-22,13.2,13.3,12.85,13.1,166711,0
2017-02-23,13.1,13.15,12.85,13,107278,0
2017-02-24,13,13.35,12.85,13.3,198828,0
2017-02-27,13.25,13.6,13.15,13.45,390884,0
2017-02-28,13.5,13.5,13.25,13.3,210193,0
2017-03-01,13.4,13.5,13.15,13.35,269774,0
2017-03-02,13.15,13.3,12.85,13.1,326019,0
2017-03-03,13.15,13.2,12.675,12.85,329123,0
2017-03-06,12.85,13.3,12.65,13.1,446799,0
2017-03-07,13.05,13.1,12.9,13,338501,0
2017-03-08,13,13.175,12.9,13,249021,0
2017-03-09,13,13,12.825,13,846295,0
2017-03-10,13.1,13.15,12.875,12.95,252040,0
2017-03-13,12.9,13.05,12.9,13,386274,0
2017-03-14,13,13,12.8,12.85,331108,0
2017-03-15,13,13.025,12.825,12.85,656211,0
2017-03-16,12.95,13.1,12.9,13,559477,0
2017-03-17,13,13.05,12.75,12.8,1356561,0
2017-03-20,12.9,13.2,12.8,13.1,477228,0
2017-03-21,13.15,13.4,13.05,13.35,593310,0
2017-03-22,13.35,13.45,13,13,328579,0
2017-03-23,13,13.1,12.85,13,225123,0
2017-03-24,13,13.05,12.85,12.85,219201,0
2017-03-27,12.8,13.225,12.75,13.2,352323,0
2017-03-28,13.15,13.4,13,13.4,260299,0
2017-03-29,13.45,13.65,13.35,13.6,440780,0
2017-03-30,13.6,13.875,13.55,13.75,658339,0
2017-03-31,13.8,13.9,13.65,13.65,1045860,0
2017-04-03,13.65,14.1,13.65,13.9,547324,0
2017-04-04,13.85,14,13.65,13.85,512337,0
2017-04-05,13.9,14,13.625,13.9,416786,0
2017-04-06,13.9,14.2,13.775,14.1,388177,0
2017-04-07,14.1,14.25,14.05,14.15,201924,0
2017-04-10,14.2,14.4,14,14.3,314038,0
2017-04-11,14.35,14.4,14.2,14.4,386497,0
2017-04-12,14.4,14.4,13.975,14.05,316695,0
2017-04-13,14.05,14.3,13.9,14.15,248157,0
2017-04-17,14.2,14.25,14.15,14.2,2995779,0
2017-04-18,14.2,14.25,14.2,14.2,955741,0
2017-04-19,14.2,14.25,14.2,14.2,427636,0
2017-04-20,14.25,14.25,14.2,14.2,437639,0
2017-04-21,14.25,14.25,14.2,14.25,859551,0
2017-04-24,14.21,14.25,14.2,14.2,1322152,0
2017-04-25,14.25,14.25,14.1,14.1,4859178,0
2017-04-26,14.1,14.2,14.1,14.1,885661,0
2017-04-27,14.15,14.2,14.116,14.2,794707,0
2017-04-28,14.15,14.2,14.125,14.15,746772,0
2017-05-01,14.15,14.2,14.15,14.15,473832,0
2017-05-02,14.15,14.2,14.15,14.2,836246,0
2017-05-03,14.15,14.2,14.1,14.2,778695,0
2017-05-04,14.2,14.2,14.15,14.15,203863,0
2017-05-05,14.2,14.2,14.1,14.15,483421,0
2017-05-08,14.15,14.2,14.1,14.1,562476,0
2017-05-09,14.15,14.15,14.1,14.1,424432,0
2017-05-10,14.1,14.15,14.1,14.1,427455,0
2017-05-11,14.1,14.15,14.1,14.1,329866,0
2017-05-12,14.1,14.15,14.1,14.1,432710,0
2017-05-15,14.1,14.15,14.1,14.1,396622,0
2017-05-16,14.1,14.15,14.1,14.1,310878,0
2017-05-17,14.1,14.15,14.1,14.1,540161,0
2017-05-18,14.1,14.15,14.1,14.1,582782,0
2017-05-19,14.1,14.15,14.1,14.15,289177,0
2017-05-22,14.15,14.15,14.1,14.15,219981,0
2017-05-23,14.15,14.15,14.1,14.1,896647,0
2017-05-24,14.15,14.15,14.1,14.15,604035,0
2017-05-25,14.125,14.15,14.1,14.15,337735,0
2017-05-26,14.15,14.15,14.1,14.1,365875,0
2017-05-30,14.1,14.15,14.1,14.15,231846,0
2017-05-31,14.15,14.15,14.1,14.15,480008,0
2017-06-01,14.15,14.15,14.1,14.15,693047,0
2017-06-02,14.2,14.2,14.15,14.2,1679187,0
2017-06-05,16.15,16.15,15.85,16,12936951,0
2017-06-06,15.95,16,15.8,15.8,2593124,0
2017-06-07,15.85,15.9,15.75,15.85,585202,0
2017-06-08,16,16.25,16,16.2,1934460,0
2017-06-09,16.2,16.6,16.175,16.3,2116651,0
2017-06-12,16.3,16.475,16.2,16.3,1405837,0
2017-06-13,16.35,16.5,16.2,16.4,1461842,0
2017-06-14,16.3,16.4,16.225,16.3,1395003,0
2017-06-15,16.25,16.45,16.25,16.45,1046184,0
2017-06-16,16.35,16.55,16.3,16.3,2775997,0
2017-06-19,16.4,16.4,16.225,16.35,2141111,0
2017-06-20,16.35,16.55,16.275,16.4,2543292,0
2017-06-21,16.4,16.5,16.3,16.3,714959,0
2017-06-22,16.15,16.55,16.1,16.5,1864332,0
2017-06-23,17.2,17.775,17.2,17.65,2568090,0
2017-06-26,17.65,17.75,17.45,17.5,1097040,0
2017-06-27,17.55,17.6,17.35,17.45,760372,0
2017-06-28,17.4,17.525,17.3,17.45,888257,0
2017-06-29,16.95,17.25,16.95,17.15,2507348,0
2017-06-30,17.15,17.15,17.025,17.15,1054925,0
2017-07-03,17.2,17.2,17,17,557409,0
2017-07-05,17.05,17.15,16.95,16.95,1644720,0
2017-07-06,16.95,17.05,16.95,17,1397190,0
2017-07-07,17,17.15,16.95,17,1525636,0
2017-07-10,17.05,17.5,17,17.4,1775059,0
2017-07-11,17.35,17.575,17.15,17.3,1300516,0
2017-07-12,17.4,17.425,17.25,17.4,494872,0
2017-07-13,17.35,17.4,17.2,17.35,489676,0
2017-07-14,17.35,17.4,17.25,17.4,239847,0
2017-07-17,17.4,17.4,17.25,17.4,360122,0
2017-07-18,17.4,17.4,17.25,17.35,319847,0
2017-07-19,17.35,17.4,17.25,17.35,386209,0
2017-07-20,17.3,17.35,17.05,17.05,1515560,0
2017-07-21,17.15,17.25,17.075,17.1,438965,0
2017-07-24,17.1,17.2,17,17.05,944008,0
2017-07-25,17.05,17.15,17.05,17.15,229739,0
2017-07-26,17.15,17.3,17.1,17.3,220129,0
2017-07-27,17.25,17.3,17.05,17.1,466399,0
2017-07-28,17.1,17.2,17.075,17.1,251742,0
2017-07-31,17.15,17.2,17.1,17.15,334139,0
2017-08-01,17.15,17.25,17.1,17.15,166561,0
2017-08-02,17.1,17.2,17,17.1,1184837,0
2017-08-03,17.1,17.2,17.05,17.2,261072,0
2017-08-04,17.2,17.225,17.05,17.1,237192,0
2017-08-07,17.1,17.3,17.05,17.25,326146,0
2017-08-08,17.25,17.25,17.125,17.15,259252,0
2017-08-09,17.15,17.175,17.05,17.1,408522,0
2017-08-10,17.05,17.15,16.95,17.1,791051,0
2017-08-11,17.05,17.15,17,17.1,377490,0
2017-08-14,17.15,17.3,17.05,17.15,411899,0
2017-08-15,17.15,17.2,17.125,17.15,129393,0
2017-08-16,17.15,17.25,17.125,17.2,262962,0
2017-08-17,17.15,17.2,17.05,17.1,329237,0
2017-08-18,17.05,17.15,17,17.1,857227,0
2017-08-21,17.15,17.15,17.025,17.05,236955,0
2017-08-22,17.05,17.1,17.05,17.05,491510,0
2017-08-23,17.05,17.15,17.025,17.05,623819,0
2017-08-24,17.05,17.15,17.05,17.1,340114,0
2017-08-25,17.1,17.15,17.05,17.1,191905,0
2017-08-28,17.1,17.1,17.05,17.05,185226,0
2017-08-29,17.05,17.15,17.05,17.1,302116,0
2017-08-30,17.1,17.2,17.075,17.2,250696,0
2017-08-31,17.2,17.2,17.1,17.2,514812,0
2017-09-01,17.2,17.25,17.15,17.2,240206,0
2017-09-05,17.2,17.3,17.15,17.3,640973,0
2017-09-06,17.3,17.325,17.225,17.3,352010,0
2017-09-07,17.3,17.3,17.225,17.3,324676,0
2017-09-08,17.3,17.3,17.2,17.3,401280,0
2017-09-11,17.3,17.325,17.25,17.3,335189,0
2017-09-12,17.3,17.3,17.225,17.3,291236,0
2017-09-13,17.3,17.3,17.2,17.3,393923,0
2017-09-14,17.3,17.35,17.25,17.35,608147,0
2017-09-15,17.35,17.35,17.2,17.2,1618599,0
2017-09-18,17.25,17.35,17.225,17.25,553054,0
2017-09-19,17.25,17.3,17.25,17.3,390416,0
2017-09-20,17.35,17.35,17.05,17.1,1644558,0
2017-09-21,17.1,17.3,17.1,17.3,847570,0
2017-09-22,17.25,17.35,17.225,17.3,919798,0
2017-09-25,17.3,17.3,17.05,17.15,2020420,0
2017-09-26,17.2,17.3,17.175,17.25,933203,0
2017-09-27,17.25,17.5,17.175,17.2,3493096,0
2017-10-02,16,16.825,16,16.6,957254,0
2017-10-03,16.7,16.8,16.4,16.4,615785,0
2017-10-04,16.4,16.5,16.1,16.35,611666,0
2017-10-05,16.35,16.5,15.35,16.4,6639786,0
2017-10-06,16.25,16.6,15.85,16.35,1741151,0
2017-10-09,16.25,17.15,16.1,16.9,1269604,0
2017-10-10,16.9,17.3,16.75,17.25,1055923,0
2017-10-11,17.25,17.3,16.95,17.15,1034212,0
2017-10-12,17.25,17.65,17.15,17.5,768575,0
2017-10-13,17.65,17.95,17.5,17.65,774071,0
2017-10-16,17.7,17.9,17.5,17.5,592369,0
2017-10-17,17.55,17.85,17.5,17.5,337660,0
2017-10-18,17.5,18.325,17.5,18.25,514882,0
2017-10-19,18.1,18.35,17.95,18.3,396374,0
2017-10-20,18.2,18.45,18.05,18.15,550101,0
2017-10-23,18.2,18.25,17.7,17.75,196155,0
2017-10-24,17.95,18,17.6,17.8,357576,0
2017-10-25,17.8,17.9,17.6,17.7,143409,0
2017-10-26,17.65,17.825,17.55,17.65,250698,0
2017-10-27,17.8,18.175,17.65,18.15,222986,0
2017-10-30,17.75,18.05,17.7,17.8,113807,0
2017-10-31,17.75,18,17.7,17.8,220468,0
2017-11-01,17.95,17.95,17.55,17.6,200843,0
2017-11-02,17.7,17.7,17.2,17.25,311982,0
2017-11-03,17.3,17.55,16.65,16.75,398845,0
2017-11-06,16.8,17.2,16.4,17.1,406960,0
2017-11-07,17.3,17.5,17,17.35,493273,0
2017-11-08,17.25,17.8,17.2,17.7,315711,0
2017-11-09,17.55,18.35,17.55,18.3,404395,0
2017-11-10,18.15,18.3,17.925,18,236238,0
