Date,Open,High,Low,Close,Volume,OpenInt
2008-04-21,32,32,32,32,0,0
2008-04-22,46.25,51.2,44.44,50.4,42749310,0
2008-04-23,51.62,53.5,47.5,49.09,15544447,0
2008-04-24,50.25,50.25,45.95,48.59,6261059,0
2008-04-25,48.5,51.94,47.29,51.94,4752480,0
2008-04-28,51.47,51.8,48.11,48.28,3715354,0
2008-04-29,47.39,47.39,45.02,45.62,4254938,0
2008-04-30,46.36,48.64,45.3,47.49,3721343,0
2008-05-01,47.36,48,43.36,45.08,5239508,0
2008-05-02,45.28,46,43.68,44.76,2972903,0
2008-05-05,45.6,48.5,45.6,48.5,2774551,0
2008-05-06,48.38,50.75,47.41,49.79,4015953,0
2008-05-07,50.55,52.06,49.43,49.56,2842930,0
2008-05-08,50.2,51.09,48.7,50.9,1708252,0
2008-05-09,50.48,51.66,50,50.06,1267118,0
2008-05-12,50.41,50.54,48.16,49.5,1318273,0
2008-05-13,49.95,49.95,47.91,48.07,1159156,0
2008-05-14,47.24,49,46.09,47.58,3310304,0
2008-05-15,47.83,48.78,46.71,46.77,1133376,0
2008-05-16,47.15,49.5,46.84,49.49,1986418,0
2008-05-19,50.01,50.01,48.29,49.34,1583598,0
2008-05-20,49,49.26,48,48.88,1039336,0
2008-05-21,48.26,48.82,46.31,47.12,845241,0
2008-05-22,47.77,47.94,46.58,46.83,763687,0
2008-05-23,46.31,46.77,45.72,46.56,709826,0
2008-05-27,46.5,46.73,44.88,45.22,1223205,0
2008-05-28,45.5,46.5,44.46,46.17,1724628,0
2008-05-29,45.9,46.5,45.2,46.4,1004601,0
2008-05-30,46.99,49.18,46.4,49.16,1197345,0
2008-06-02,47.92,49.65,47.4,48.1,1997673,0
2008-06-03,49.1,49.75,47.4,48.75,2088735,0
2008-06-04,48.25,48.76,47.52,48.34,739184,0
2008-06-05,48.7,51.8,47.93,51.44,3057415,0
2008-06-06,50.73,55.44,50.6,53.64,5398054,0
2008-06-09,55.59,58.5,54.84,57.25,5784244,0
2008-06-10,56.49,57.95,55.05,55.89,3214553,0
2008-06-11,58.38,61.37,56.9,58.47,5324548,0
2008-06-12,59.3,59.5,56.01,57.85,2021058,0
2008-06-13,57.21,60.25,57.21,60,2704820,0
2008-06-16,61.2,63.85,60.11,62.4,3059304,0
2008-06-17,63.67,64.97,62.83,64.41,2666136,0
2008-06-18,65.43,66.43,63.05,65.24,2952634,0
2008-06-19,67.03,67.03,63.35,64.09,2799878,0
2008-06-20,65.29,68.85,63.81,67.66,4501249,0
2008-06-23,69.98,73.3,67.51,73.23,4709973,0
2008-06-24,74.42,76.24,66.99,68.21,7904551,0
2008-06-25,66.51,68.97,61.56,67.63,8739123,0
2008-06-26,67.64,68.89,64.53,65.5,3877835,0
2008-06-27,64.06,67.46,60.8,63.13,8258197,0
2008-06-30,63.42,66.39,62.8,65.78,3738541,0
2008-07-01,64.69,65.35,62.16,63.48,2230901,0
2008-07-02,64.86,64.87,57.44,58.27,3789832,0
2008-07-03,56.62,57.27,52.3,55.94,4364833,0
2008-07-07,56.95,57.75,51.76,53.14,3206493,0
2008-07-08,51.96,55.68,47.21,55,7662671,0
2008-07-09,56.38,59.12,54.26,56.47,3957617,0
2008-07-10,58.3,58.46,53.37,54.92,3627234,0
2008-07-11,52.9,56.75,52.19,56.2,2807199,0
2008-07-14,58.24,60.65,57.05,60.21,2952213,0
2008-07-15,59.49,59.99,55.47,58.11,2376353,0
2008-07-16,57.8,61.15,56.82,60.12,2078984,0
2008-07-17,60.18,62.23,55.52,57.32,2575711,0
2008-07-18,56.82,58.33,55.55,56.14,1207371,0
2008-07-21,56.95,59.95,56.55,59.82,1940275,0
2008-07-22,59.5,59.9,56.91,58.42,1196886,0
2008-07-23,57.78,57.85,53.51,54.22,2473340,0
2008-07-24,55.48,56.35,50.87,51.52,3475766,0
2008-07-25,52.99,53.37,51.07,52.14,2120291,0
2008-07-28,51.76,52.9,49.75,50,1377123,0
2008-07-29,49.41,52.77,48.99,52.45,1589106,0
2008-07-30,54,58.5,52.67,58.48,2574400,0
2008-07-31,57.08,58.82,55,55.3,1372291,0
2008-08-01,55.76,56.87,52.47,53.01,1104629,0
2008-08-04,51.67,52.74,47.24,47.97,2647674,0
2008-08-05,47.05,47.65,43.13,45.05,6164572,0
2008-08-06,46.07,48.69,45.34,47.46,2541398,0
2008-08-07,48.62,48.64,46,46.41,1295319,0
2008-08-08,45.12,47,43.75,44.07,2055733,0
2008-08-11,44.5,45,40.25,41.88,3124231,0
2008-08-12,41.6,43.55,41.26,42.41,2608871,0
2008-08-13,42.72,46.9,42.33,46.73,3315843,0
2008-08-14,44.33,46.9,42.64,42.86,4689533,0
2008-08-15,42.48,42.48,40.84,41.64,2058325,0
2008-08-18,42.97,43.69,42.13,42.86,1523128,0
2008-08-19,42.6,44.68,42.02,43.83,1818578,0
2008-08-20,44.89,46,44.15,46,1724444,0
2008-08-21,47.47,47.92,46.02,46.78,1853284,0
2008-08-22,45.82,46.48,44.5,46.37,1435121,0
2008-08-25,47,47.88,45.28,45.56,1248562,0
2008-08-26,45.6,46.39,44.9,45.37,854680,0
2008-08-27,46.51,47.04,45.81,47.04,997234,0
2008-08-28,47.37,47.53,45.75,46.6,842183,0
2008-08-29,47,48.05,46.98,47.36,946434,0
2008-09-02,45.67,45.67,43.05,43.48,1857025,0
2008-09-03,43.02,43.57,40.12,40.28,2490373,0
2008-09-04,40.38,40.5,36.59,36.81,2889696,0
2008-09-05,36.8,39.07,35.48,38.79,3378826,0
2008-09-08,39.79,40,36.56,37.68,1865718,0
2008-09-09,36.45,37.02,31.09,31.93,3550825,0
2008-09-10,32.31,34.25,31.34,33.7,2991860,0
2008-09-11,32.66,35.21,32.06,34.65,2158761,0
2008-09-12,35.46,37.24,34.98,36.43,2204761,0
2008-09-15,34.68,36.97,30.3,32.05,3776208,0
2008-09-16,29.93,34.32,28.46,34,3719567,0
2008-09-17,33.99,34.21,29.81,30.51,2950186,0
2008-09-18,31.09,32.64,28.88,31.97,2594407,0
2008-09-19,34.19,35.6,32.15,35.41,2709302,0
2008-09-22,35.37,37.49,35.3,35.59,2210839,0
2008-09-23,34.95,36.32,32.25,32.44,1487398,0
2008-09-24,33.45,33.95,32,32.11,1081412,0
2008-09-25,32.2,32.74,31.4,31.6,1295888,0
2008-09-26,29.81,30.22,28.27,29.54,2506071,0
2008-09-29,28.13,31.61,26.22,28.59,3485194,0
2008-09-30,29.24,31,29.1,30.14,1504383,0
2008-10-01,30,30.38,28.69,29.65,1250623,0
2008-10-02,25.93,27.66,20.99,23.33,8612708,0
2008-10-03,24.44,27.16,23.56,23.75,3072461,0
2008-10-06,21.85,22.39,19.02,21.87,2803651,0
2008-10-07,22.85,23.83,20.25,20.58,2172709,0
2008-10-08,19.14,22.83,19.12,21.72,2752195,0
2008-10-09,22.57,24.58,20.43,21.15,2775663,0
2008-10-10,19.24,24,19.24,21,2540372,0
2008-10-13,23.43,24.51,22.06,24.51,1325619,0
2008-10-14,26.21,26.52,23.56,24.25,2282994,0
2008-10-15,23.93,23.93,19.52,19.66,2022541,0
2008-10-16,20.41,20.75,16.25,18.75,2742460,0
2008-10-17,18.39,19.43,17.55,18.02,2834091,0
2008-10-20,19.1,20.7,18.5,20.6,1624765,0
2008-10-21,19.9,20.15,19.08,19.11,1091706,0
2008-10-22,18.12,18.65,14,16.77,1616028,0
2008-10-23,18.33,18.5,16.5,17.31,2065975,0
2008-10-24,15,17.28,15,16.57,1411384,0
2008-10-27,16.57,18,16.08,16.08,1204460,0
2008-10-28,17.5,17.5,15.81,17.04,1292610,0
2008-10-29,17.42,19.37,17.11,18.27,1904523,0
2008-10-30,19.32,21.75,18.25,21.02,1862599,0
2008-10-31,20.07,21.88,20.07,21.74,1095293,0
2008-11-03,22.06,22.6,20.54,20.73,592052,0
2008-11-04,22.48,24.25,22.12,23.6,1735795,0
2008-11-05,22.86,23.93,20.86,20.91,1545091,0
2008-11-06,20,20.43,19.15,19.46,891491,0
2008-11-07,20.1,21.55,19.88,20.38,1005670,0
2008-11-10,21.49,21.98,19.5,20.49,1610078,0
2008-11-11,19.43,19.89,18.7,19.46,1312412,0
2008-11-12,17.47,18.46,15.25,15.38,2655497,0
2008-11-13,15.73,19.29,15.12,19.11,3111610,0
2008-11-14,18.28,20.88,17.51,19.82,2070176,0
2008-11-17,18.79,18.79,16.75,17.49,1904507,0
2008-11-18,17.51,18.36,17.08,17.85,925831,0
2008-11-19,17.68,17.92,16.49,16.51,817184,0
2008-11-20,15.91,16.43,14.25,14.34,1889628,0
2008-11-21,15,16.15,14.55,15.98,1279487,0
2008-11-24,16.87,18.09,16.25,17.56,990351,0
2008-11-25,18.24,18.57,17.43,17.9,1850523,0
2008-11-26,17.67,19.29,16.92,19.26,1070303,0
2008-11-28,18.54,19.28,18.42,19.2,253616,0
2008-12-01,18.5,18.61,16.52,16.53,896363,0
2008-12-02,16.51,16.53,14.5,15.44,1947057,0
2008-12-03,14.62,15.67,14.54,15.66,674717,0
2008-12-04,15.34,16.46,14.71,14.89,713414,0
2008-12-05,14.35,15.66,13.8,15.66,1118271,0
2008-12-08,16.53,17.58,16.48,17.14,1119399,0
2008-12-09,16.9,18.2,16.54,16.83,1180077,0
2008-12-10,17.39,18.74,17.13,18.24,1615375,0
2008-12-11,18.01,19.25,17.3,17.58,1117841,0
2008-12-12,16.99,19.13,16.35,18.85,935246,0
2008-12-15,19.08,19.64,18.03,18.67,847931,0
2008-12-16,19.98,20,19.55,19.8,2304228,0
2008-12-17,19.6,21.17,19.4,20.77,2581051,0
2008-12-18,21.25,21.51,20.11,20.21,1750749,0
2008-12-19,17.62,19.53,16.55,18.77,2974299,0
2008-12-22,18.49,18.97,17.11,17.41,806265,0
2008-12-23,17.81,18.22,16.75,17.01,1097225,0
2008-12-24,17.43,17.43,16.8,17.05,286744,0
2008-12-26,17.08,18.14,16.93,18.07,295037,0
2008-12-29,18.46,20.42,18.17,20,1143291,0
2008-12-30,20.02,20.26,19.54,19.92,1115122,0
2008-12-31,19.26,20.85,19.26,20.77,781151,0
2009-01-02,20.74,21.79,20.64,21.41,810591,0
2009-01-05,21.01,22.56,20.66,21.69,1385920,0
2009-01-06,22.24,22.53,21.42,21.91,1265767,0
2009-01-07,21.85,22.6,21.2,21.79,1088840,0
2009-01-08,21.48,21.55,20.44,21.42,642454,0
2009-01-09,21.81,21.98,20.9,21.48,835588,0
2009-01-12,20.61,21.46,18.85,19.43,1363348,0
2009-01-13,19.11,20.06,18.86,19.67,696697,0
2009-01-14,19.33,19.33,18.31,18.56,839704,0
2009-01-15,18.17,19.97,17.75,19.64,1325067,0
2009-01-16,20.44,21.14,19.72,20,1663185,0
2009-01-20,19.25,19.96,18.56,19.02,683399,0
2009-01-21,19.83,20.18,18.81,20.11,754854,0
2009-01-22,19.5,21.27,19.33,21.19,1302004,0
2009-01-23,20.18,22.29,19.7,22,1162968,0
2009-01-26,22.47,23.7,22.15,22.36,1854756,0
2009-01-27,22.63,22.97,21.14,21.81,909552,0
2009-01-28,22.62,22.72,21.33,21.9,806807,0
2009-01-29,21.21,21.61,21,21.08,412195,0
2009-01-30,21.27,21.5,20.16,20.38,984011,0
2009-02-02,19.74,20.65,19.67,19.85,856054,0
2009-02-03,20.03,21.25,19.7,21.11,1159758,0
2009-02-04,21.5,22.94,21.5,22.04,1127864,0
2009-02-05,21.83,22.75,21.62,22.45,1048328,0
2009-02-06,22.65,23.3,22.6,22.81,1517020,0
2009-02-09,23.45,25.64,23.45,24.35,3275045,0
2009-02-10,24.58,25.25,23.29,23.52,2419415,0
2009-02-11,23.05,23.45,21.55,22,2340797,0
2009-02-12,21.65,23.72,21.28,23.38,1101800,0
2009-02-13,23.32,24.33,23,23.99,890482,0
2009-02-17,22.61,23.01,21.62,21.7,1001598,0
2009-02-18,22,22.84,21.5,22.33,750565,0
2009-02-19,22.89,23.49,22.5,22.68,655081,0
2009-02-20,22.33,22.93,21.9,22.83,859106,0
2009-02-23,23.25,23.43,19.71,19.82,1701895,0
2009-02-24,19.81,21.42,19.79,21.31,921383,0
2009-02-25,22.37,23.02,20.52,20.8,1282627,0
2009-02-26,20.91,21.9,20.91,21.06,655360,0
2009-02-27,20.44,23,20.3,22.44,1707893,0
2009-03-02,21.56,21.92,19.57,19.81,1352968,0
2009-03-03,20.16,20.64,19.76,20.07,1083071,0
2009-03-04,20.8,21.14,16.63,17.73,5650084,0
2009-03-05,17.43,17.87,16.32,17.04,2064724,0
2009-03-06,16.71,17.69,13.99,14.49,4708942,0
2009-03-09,14.98,15.65,14.74,15.44,2063257,0
2009-03-10,15.78,17.06,15.7,16.93,2023669,0
2009-03-11,17.59,18.02,15.33,16.76,2937136,0
2009-03-12,16.45,16.47,15.1,15.66,2840027,0
2009-03-13,15.93,16.15,15.5,15.85,1095598,0
2009-03-16,16.09,16.65,15.8,15.91,1107046,0
2009-03-17,16.07,16.07,15.11,15.73,1177842,0
2009-03-18,15.64,15.98,15.3,15.9,1731555,0
2009-03-19,16.3,17.96,15.92,17.28,1864568,0
2009-03-20,17.7,17.87,16.01,16.58,1577838,0
2009-03-23,17.25,18.55,17.1,18.55,1331798,0
2009-03-24,18.01,19.27,17.83,18.83,1189027,0
2009-03-25,18.94,19.95,18.51,19.31,1194418,0
2009-03-26,19.7,20.5,19.45,20.31,1100174,0
2009-03-27,20.14,21.55,19.85,20.54,1723882,0
2009-03-30,19.82,19.82,17.53,17.82,1479602,0
2009-03-31,18.1,18.85,18.1,18.45,1282746,0
2009-04-01,18.1,19.25,17.87,19.14,1015352,0
2009-04-02,19.88,20.63,19.62,20.05,1383394,0
2009-04-03,19.99,20.72,19.08,20.72,1152560,0
2009-04-06,20.76,20.76,19.78,20.35,855670,0
2009-04-07,19.83,19.83,18.6,19.36,1167049,0
2009-04-08,19,20.82,18.8,20.78,1666950,0
2009-04-09,21.5,21.5,20.82,21.2,1192815,0
2009-04-13,21.01,21.41,20.48,21.16,981864,0
2009-04-14,21,22.31,20.8,22.03,1255670,0
2009-04-15,21.99,22.3,21.27,22.29,1174630,0
2009-04-16,22.16,22.85,21.67,22.41,894127,0
2009-04-17,22.32,22.47,21.68,21.94,1146447,0
2009-04-20,21.75,21.89,20.06,20.19,782990,0
2009-04-21,20.04,21.41,19.87,21.2,949813,0
2009-04-22,20.08,20.86,19,19.65,1611424,0
2009-04-23,19.58,20.01,18.85,19.49,1451618,0
2009-04-24,20,21.21,19.56,21.06,987244,0
2009-04-27,20.45,24.75,20.16,24.21,4998564,0
2009-04-28,23.85,23.85,21.83,23.02,1510738,0
2009-04-29,23.12,25,23.12,24.42,1395479,0
2009-04-30,25.24,25.59,24.41,24.69,1841092,0
2009-05-01,24.86,26.39,24.5,26.15,1412763,0
2009-05-04,25.99,28.05,25.75,27.25,2150327,0
2009-05-05,27.04,27.87,26.26,27.75,1761688,0
2009-05-06,28.21,28.61,26.2,26.81,1878676,0
2009-05-07,27.06,27.8,25.5,26.14,1813848,0
2009-05-08,27.69,28,26.7,27.95,2318999,0
2009-05-11,26.48,27.33,25.69,26.53,1531162,0
2009-05-12,26.84,27.88,26.16,26.6,1963437,0
2009-05-13,26.01,27.41,25.72,25.84,1767065,0
2009-05-14,26,28.8,25.75,28.42,2608642,0
2009-05-15,28.86,30.47,27.74,28.49,3817300,0
2009-05-18,29.46,30.73,29.05,30.72,2490756,0
2009-05-19,31.09,32.51,30.31,32.4,3598008,0
2009-05-20,33.28,34.18,32.57,33.32,4646806,0
2009-05-21,32.11,32.58,30.1,30.86,3560386,0
2009-05-22,31.49,32.46,30.89,31.98,1770654,0
2009-05-26,31.72,33.59,30.89,33.41,1608841,0
2009-05-27,33.21,33.41,31.79,31.9,2123792,0
2009-05-28,32.4,33,31.9,32.91,1197157,0
2009-05-29,33.37,33.91,32.01,32.6,1922765,0
2009-06-01,33.5,34.56,33.17,33.65,1914216,0
2009-06-02,33.67,34.1,32.52,32.64,1331570,0
2009-06-03,32.19,32.4,30.1,31.2,1373417,0
2009-06-04,31.97,33.3,31.38,33.25,1214126,0
2009-06-05,33.49,34.14,32.1,32.95,1301129,0
2009-06-08,32.89,32.89,30.91,31.9,999353,0
2009-06-09,32.1,32.71,31.51,32.37,1116009,0
2009-06-10,32.93,32.99,31.52,31.88,1102595,0
2009-06-11,31.83,33.32,31.58,32.93,844077,0
2009-06-12,32.48,33.98,31.88,32.26,1297908,0
2009-06-15,31.73,31.99,30.1,30.59,958076,0
2009-06-16,31.04,31.3,28.8,28.95,1247461,0
2009-06-17,28.05,28.05,25,26.33,4112607,0
2009-06-18,25.79,27.24,25.57,26.81,1468431,0
2009-06-19,27.29,27.34,26.63,27.05,1299092,0
2009-06-22,26.52,26.52,24.2,24.64,2412240,0
2009-06-23,25.04,26.58,24.72,26.29,1650922,0
2009-06-24,26.98,27.82,26.31,26.62,1481254,0
2009-06-25,26.42,27.5,26.26,27.32,980216,0
2009-06-26,26.2,28.09,26.1,27.86,2304230,0
2009-06-29,28.26,28.98,28.22,28.68,1102981,0
2009-06-30,28.91,29,27.23,28.08,1742719,0
2009-07-01,28.42,28.92,26.65,27.19,1309306,0
2009-07-02,26.53,28.99,26.5,27.63,2268462,0
2009-07-06,27.28,27.28,25.15,26.4,1883340,0
2009-07-07,26.24,26.33,24.9,25.12,1180426,0
2009-07-08,25.32,25.59,24.09,24.73,1390183,0
2009-07-09,25.38,26.27,24.9,25.53,1121633,0
2009-07-10,24.98,26.39,23,23.48,4451064,0
2009-07-13,22.35,23.12,21.2,22.98,5539123,0
2009-07-14,22.77,23.73,21.9,23.35,2603392,0
2009-07-15,23.72,24.5,23.71,24.18,2040331,0
2009-07-16,24.99,26.34,24.79,25.98,2630441,0
2009-07-17,26.21,26.28,24.63,24.82,3028664,0
2009-07-20,25.04,25.45,24.17,24.84,1584775,0
2009-07-21,25.38,25.4,23.64,24.04,2069578,0
2009-07-22,23.5,23.8,23.05,23.51,1322891,0
2009-07-23,23.09,26.1,23.05,26.02,3858749,0
2009-07-24,25.58,27.03,25.58,26.98,1667898,0
2009-07-27,27.1,28.33,26.89,27.71,1541020,0
2009-07-28,27.43,27.71,26.4,26.96,1213612,0
2009-07-29,26.16,26.45,25.49,25.89,1006154,0
2009-07-30,26.73,27.09,26,26.11,1567972,0
2009-07-31,26,26.41,24.83,25.26,1802849,0
2009-08-03,25.92,26.21,25.71,25.87,1744212,0
2009-08-04,25.7,26.05,25.15,25.4,1777417,0
2009-08-05,25.8,26.6,25.24,26.16,1937050,0
2009-08-06,26.64,27,25.79,26.2,1140267,0
2009-08-07,25.7,26.33,24.5,25.97,1938712,0
2009-08-10,25.48,27.3,25.48,26.46,1210516,0
2009-08-11,26.18,26.48,25.7,25.98,875850,0
2009-08-12,25.75,26.59,25.7,26.22,744700,0
2009-08-13,26.54,26.85,26.02,26.68,574104,0
2009-08-14,26.95,26.95,26.05,26.32,370939,0
2009-08-17,25.52,25.64,24.55,24.57,883805,0
2009-08-18,24.87,25.15,24.56,25.09,661649,0
2009-08-19,24.49,25.45,24.17,25.21,761928,0
2009-08-20,25.21,25.61,24.98,25.49,567857,0
2009-08-21,25.72,25.99,25.21,25.88,999576,0
2009-08-24,26.24,26.55,25.9,26.27,1180008,0
2009-08-25,26.41,26.45,25.41,25.46,717849,0
2009-08-26,25.23,25.5,24.7,24.96,1526222,0
2009-08-27,24.96,25.08,24.28,24.87,1056143,0
2009-08-28,24.9,24.9,24.31,24.7,948947,0
2009-08-31,24.14,24.18,23.33,23.49,1959206,0
2009-09-01,23.68,24,22.37,22.48,1638616,0
2009-09-02,22.43,23.99,22.01,23.78,3119966,0
2009-09-03,24.55,24.69,24.03,24.38,1581052,0
2009-09-04,24.51,24.8,24.05,24.71,714319,0
2009-09-08,25.12,25.3,24.82,25.1,767209,0
2009-09-09,25.21,25.21,24.22,24.65,1298470,0
2009-09-10,24.31,24.64,23.94,24.15,1636005,0
2009-09-11,24.23,24.77,23.65,23.8,1591053,0
2009-09-14,23.39,23.65,23.14,23.35,1334248,0
2009-09-15,23.41,24.25,23.36,24.06,2027680,0
2009-09-16,24.28,24.49,23.98,24.29,1051563,0
2009-09-17,24.18,25.65,24.15,25.19,2672123,0
2009-09-18,25.26,25.95,24.82,25.78,1933294,0
2009-09-21,24.49,25.19,24.01,24.11,2456355,0
2009-09-22,24.49,24.87,24.29,24.5,1339697,0
2009-09-23,24.47,24.64,23.74,23.78,1227960,0
2009-09-24,23.82,24,22.82,23.42,965060,0
2009-09-25,23.38,23.67,22.8,22.97,847801,0
2009-09-28,23.01,23.94,23,23.73,755107,0
2009-09-29,23.84,24,23.34,23.52,597026,0
2009-09-30,23.71,23.96,23.23,23.59,1054464,0
2009-10-01,23.5,23.63,22.13,22.22,1453848,0
2009-10-02,21.86,22.19,21,21.9,1006316,0
2009-10-05,21.9,22.18,21.63,22.08,909478,0
2009-10-06,22.59,23.43,22.56,22.77,1258042,0
2009-10-07,22.89,23.85,22.82,23.27,1158011,0
2009-10-08,23.75,24.93,23.57,24.77,2343553,0
2009-10-09,24.15,25,24.11,24.95,1728112,0
2009-10-12,25,25.12,24.51,24.8,1297844,0
2009-10-13,24.62,24.96,24.4,24.69,1182076,0
2009-10-14,25,25.9,24.87,25.53,1604351,0
2009-10-15,25.37,26.48,25.3,26.39,1689093,0
2009-10-16,26.06,27.27,25.88,27.05,2303884,0
2009-10-19,27.25,29.07,27.19,28.64,3628055,0
2009-10-20,28.62,28.74,27.34,27.91,1350325,0
2009-10-21,27.68,28.9,27.48,28.27,1497933,0
2009-10-22,27.85,28.68,27.11,28.56,1824076,0
2009-10-23,28.46,29.12,28.28,28.68,1758787,0
2009-10-26,28.55,29.22,27.58,27.73,1347012,0
2009-10-27,27.69,27.94,27.13,27.19,1271979,0
2009-10-28,27.01,27.15,25.73,25.99,1747470,0
2009-10-29,26.26,26.63,26.04,26.4,1231962,0
2009-10-30,26.37,26.59,25.08,25.76,1313522,0
2009-11-02,26.09,26.61,25.23,26.04,1124590,0
2009-11-03,25.52,26.72,25.23,26.48,1054421,0
2009-11-04,26.73,27.4,26.5,26.65,1109566,0
2009-11-05,27.02,27.43,26.5,27.35,993098,0
2009-11-06,26.89,27.85,26.57,27.15,1268297,0
2009-11-09,26.87,27.02,25.38,25.91,2370120,0
2009-11-10,26.02,26.02,25.1,25.58,1283618,0
2009-11-11,25.79,26.3,25.6,26.02,1411730,0
2009-11-12,26.29,26.9,25.3,26.79,2214250,0
2009-11-13,26.69,26.72,25.76,26,1297039,0
2009-11-16,26.37,26.58,25.93,26.06,1169948,0
2009-11-17,26.08,28.15,25.92,28.02,3181001,0
2009-11-18,28.4,29.03,28.25,28.95,3068450,0
2009-11-19,28.5,29.13,28.1,29.04,2395530,0
2009-11-20,28.61,30.1,28.41,29.83,3512183,0
2009-11-23,30.23,30.9,29.91,30.02,1943580,0
2009-11-24,29.99,31.13,29.42,30.75,1751974,0
2009-11-25,30.91,31.67,30.64,31.62,1165505,0
2009-11-27,29.86,31.34,29.71,30.98,757393,0
2009-11-30,30.92,31.02,30.17,30.44,1586150,0
2009-12-01,30.86,31.65,30.72,31.25,2045336,0
2009-12-02,31.31,32.83,31.06,32.28,2813342,0
2009-12-03,32.53,32.67,31.25,31.32,1360150,0
2009-12-04,31.88,32.12,29.92,31.01,1554492,0
2009-12-07,31.12,31.75,30.8,30.93,1521828,0
2009-12-08,30.81,30.93,30.04,30.26,1079575,0
2009-12-09,30.33,30.83,30.01,30.69,716822,0
2009-12-10,30.86,31.22,30.43,30.63,711207,0
2009-12-11,30.81,30.87,30.16,30.39,803891,0
2009-12-14,30.65,30.65,29.11,29.24,1629815,0
2009-12-15,29.25,30.19,29.05,29.6,2239324,0
2009-12-16,30.19,30.25,29.8,29.9,899478,0
2009-12-17,29.5,29.5,27.88,28.1,1908505,0
2009-12-18,28.28,28.47,27.1,27.54,1669343,0
2009-12-21,28.28,28.49,27.84,27.93,1109437,0
2009-12-22,27.49,28.71,27.16,28.69,1869427,0
2009-12-23,28.88,29.45,28.6,29.41,1921313,0
2009-12-24,29.55,30.36,29.52,30.15,889829,0
2009-12-28,30.38,30.4,29.64,30.03,980918,0
2009-12-29,29.66,29.68,28.79,29.43,1431569,0
2009-12-30,29.3,29.6,29.09,29.32,673710,0
2009-12-31,29.4,29.61,29.07,29.17,566896,0
2010-01-04,29.55,30.61,29.41,30.45,1169421,0
2010-01-05,31.48,32.5,30.77,31.57,2299986,0
2010-01-06,31.7,32.98,31.5,32.8,1905584,0
2010-01-07,32.78,33.59,32.5,33.33,1434541,0
2010-01-08,33.11,33.85,33.04,33.31,945363,0
2010-01-11,33.81,34.2,32.32,33.09,1655370,0
2010-01-12,32.35,32.87,31.28,31.88,1342081,0
2010-01-13,31.73,32.34,30.75,32.28,995274,0
2010-01-14,31.95,32.15,31.05,31.33,1529167,0
2010-01-15,31.5,31.69,29.91,30,1438380,0
2010-01-19,30.06,30.62,29.54,30.59,1570156,0
2010-01-20,30.25,30.25,29.36,30.12,1066216,0
2010-01-21,30.18,30.72,28.67,28.69,1125092,0
2010-01-22,28.95,28.95,27.78,27.96,1059973,0
2010-01-25,28.32,28.64,27.78,27.91,747530,0
2010-01-26,27.68,28.7,27.28,27.86,955049,0
2010-01-27,27.74,27.84,26.43,26.94,2399964,0
2010-01-28,26.17,26.59,24.85,25.43,2219276,0
2010-01-29,25.53,25.75,24.28,24.49,1648694,0
2010-02-01,25.39,26.25,25.17,26.14,2827869,0
2010-02-02,26.51,26.81,25.95,26.38,1861394,0
2010-02-03,26.68,27.5,26.67,27.12,1733212,0
2010-02-04,26.82,26.82,25.37,25.47,1939736,0
2010-02-05,25.5,25.94,24.31,25.6,9080362,0
2010-02-08,25.61,25.85,25.09,25.16,2202817,0
2010-02-09,25.8,26.05,25.23,25.57,1612476,0
2010-02-10,25.56,25.98,25.16,25.51,1432874,0
2010-02-11,25.49,27.2,25.36,27.06,1946429,0
2010-02-12,26.76,27.33,26.52,27.12,1289613,0
2010-02-16,27.76,28.7,27.76,28.4,1682608,0
2010-02-17,28.77,28.99,27.93,28.14,1425823,0
2010-02-18,27.98,28.15,27.6,28.03,1209513,0
2010-02-19,28.4,28.74,28.03,28.53,1032068,0
2010-02-22,28.63,28.76,28.21,28.38,817578,0
2010-02-23,28.18,28.43,27.47,27.6,1319391,0
2010-02-24,27.36,27.55,26.91,27.44,993486,0
2010-02-25,26.83,27.59,26.55,27.51,1017738,0
2010-02-26,27.62,27.63,27.01,27.52,771651,0
2010-03-01,27.16,28.53,26.65,28.51,2280698,0
2010-03-02,28.96,29.68,28.91,29.13,1877201,0
2010-03-03,29.15,29.42,28.67,28.74,998243,0
2010-03-04,28.75,28.98,28.23,28.36,724636,0
2010-03-05,29.22,29.22,28.15,28.39,1306493,0
2010-03-08,28.53,28.78,28.01,28.11,934725,0
2010-03-09,28,28.78,27.84,28.31,1225203,0
2010-03-10,28.37,28.79,28.25,28.64,667527,0
2010-03-11,28.46,28.48,27.9,28.42,856945,0
2010-03-12,30.4,31.99,30.03,31.54,5675547,0
2010-03-15,31.38,31.64,30.53,31.45,2114705,0
2010-03-16,31.87,32.64,31.59,32.32,1616200,0
2010-03-17,33.02,33.03,31.29,31.52,1215280,0
2010-03-18,31.42,31.73,30.27,30.72,1445070,0
2010-03-19,30.8,30.86,29.78,30.04,1157371,0
2010-03-22,29.59,31,29.41,30.7,1277902,0
2010-03-23,30.86,31.07,30.42,30.69,718447,0
2010-03-24,29.87,30.34,29.69,29.99,1262044,0
2010-03-25,30.2,30.45,28.71,28.75,1271997,0
2010-03-26,29.01,29.46,28.75,29.1,833904,0
2010-03-29,29.17,29.37,28.91,28.95,835760,0
2010-03-30,28.99,30.63,28.95,30.23,3133727,0
2010-03-31,30.31,30.78,30.23,30.33,1028922,0
2010-04-01,30.49,30.59,29.55,29.9,1179948,0
2010-04-05,30.21,30.21,29.06,29.1,1261981,0
2010-04-06,29.03,29.11,28.72,28.75,1075828,0
2010-04-07,28.66,29,28.16,28.4,1175271,0
2010-04-08,28.3,28.69,28.1,28.59,658559,0
2010-04-09,28.68,28.94,28,28.43,973255,0
2010-04-12,28.49,28.59,28.11,28.3,856467,0
2010-04-13,28.23,28.25,27.89,28.05,801541,0
2010-04-14,27.96,28.1,27.07,27.14,2255452,0
2010-04-15,27.28,27.5,26.72,26.8,2609464,0
2010-04-16,26.66,27,25.84,26.18,1944126,0
2010-04-19,25.9,26.09,25.46,25.7,1496695,0
2010-04-20,26.4,27.22,26.29,27.02,2085554,0
2010-04-21,27.18,27.29,26.5,26.66,1049205,0
2010-04-22,26.5,26.89,26,26.66,858390,0
2010-04-23,26.62,26.75,26.34,26.68,871338,0
2010-04-26,27.06,27.19,26.59,26.77,929009,0
2010-04-27,26.54,26.69,25.76,25.89,1005112,0
2010-04-28,26.17,26.3,25.53,26.09,1104445,0
2010-04-29,26.39,26.69,25.98,26.2,649235,0
2010-04-30,26.32,27,26.21,26.26,1366609,0
2010-05-03,26.42,26.63,25.93,26.32,897660,0
2010-05-04,25.95,25.99,25.27,25.51,1425360,0
2010-05-05,25.01,27.23,25.01,26.45,2217813,0
2010-05-06,26.02,26.84,24.5,25.61,2006226,0
2010-05-07,25.49,25.91,24.81,25.18,1517999,0
2010-05-10,26.6,26.8,26.17,26.55,1317973,0
2010-05-11,26.29,26.4,25.92,25.98,739469,0
2010-05-12,26.14,26.85,26.14,26.78,907444,0
2010-05-13,26.78,27.51,26.61,27.27,1198761,0
2010-05-14,27.01,27.28,25.94,26.23,1054608,0
2010-05-17,26.06,26.08,25,25.76,744514,0
2010-05-18,26,26.55,25.3,25.5,882042,0
2010-05-19,25.2,25.41,24.42,25.28,1230148,0
2010-05-20,24.55,24.84,24.13,24.16,1056056,0
2010-05-21,23.68,24.68,23.3,24.62,1350654,0
2010-05-24,24.49,24.69,24.03,24.04,749477,0
2010-05-25,23.09,24.19,22.58,24.1,1141125,0
2010-05-26,24.39,24.51,23.73,23.77,866802,0
2010-05-27,24.3,25.01,24.16,24.98,839708,0
2010-05-28,24.98,25.17,24.54,24.66,533739,0
2010-06-01,24.46,25,23.83,23.87,675969,0
2010-06-02,23.88,24.5,23.7,24.5,1644856,0
2010-06-03,24.74,24.77,24,24.25,841281,0
2010-06-04,23.76,24.01,22.98,23,2068601,0
2010-06-07,23.03,23.23,22.61,22.62,1224651,0
2010-06-08,22.63,22.7,21.09,21.69,2691155,0
2010-06-09,22.02,22.37,21,21.07,1728107,0
2010-06-10,21.75,22.49,21.49,22.49,1039177,0
2010-06-11,22.17,22.83,22.17,22.44,884783,0
2010-06-14,22.76,23.04,21.99,22.04,1869813,0
2010-06-15,22.21,22.77,22.03,22.61,1150147,0
2010-06-16,22.36,22.62,22.28,22.36,1009354,0
2010-06-17,22.41,22.56,21.89,22.5,789965,0
2010-06-18,22.5,22.57,22.1,22.42,673094,0
2010-06-21,22.47,22.8,21.26,21.44,1318640,0
2010-06-22,21.49,21.84,21.25,21.26,787301,0
2010-06-23,21.42,21.42,21,21.16,826391,0
2010-06-24,21.07,21.13,20.52,20.56,679811,0
2010-06-25,20.74,21.27,20.68,21.01,1404502,0
2010-06-28,21.18,21.24,20.58,20.64,510912,0
2010-06-29,20.24,20.24,19.81,19.95,968009,0
2010-06-30,19.86,20.49,19.47,19.57,885462,0
2010-07-01,19.49,20.06,19.08,19.95,1088032,0
2010-07-02,20.26,20.26,19.73,19.98,525732,0
2010-07-06,20.34,20.56,19.77,19.98,692421,0
2010-07-07,19.97,20.76,19.97,20.75,646244,0
2010-07-08,20.92,21.47,20.78,21.37,637732,0
2010-07-09,21.32,22.17,21.17,22.1,912603,0
2010-07-12,22.07,22.09,21.4,21.56,410655,0
2010-07-13,21.84,22.03,21.61,21.96,506447,0
2010-07-14,21.77,22.46,21.5,22.24,551620,0
2010-07-15,22.19,23.32,21.67,23.22,1328230,0
2010-07-16,23.01,23.36,22.31,22.48,588071,0
2010-07-19,22.48,22.79,21.86,22.17,330014,0
2010-07-20,21.89,23.13,21.86,23.07,685146,0
2010-07-21,23.17,23.56,22.26,22.48,582958,0
2010-07-22,22.85,23.4,22.7,22.9,744782,0
2010-07-23,22.8,23.72,22.8,23.67,929833,0
2010-07-26,23.75,24.2,23.56,23.86,660263,0
2010-07-27,24,24.25,23.45,23.57,846181,0
2010-07-28,23.51,23.88,23.23,23.53,635376,0
2010-07-29,23.66,24.32,23.48,23.95,786312,0
2010-07-30,23.67,24.42,23.54,24.2,720732,0
2010-08-02,24.58,24.81,24.4,24.68,500486,0
2010-08-03,24.52,24.97,24.08,24.17,451184,0
2010-08-04,24.21,24.9,24.13,24.81,842961,0
2010-08-05,24.33,26.4,24.12,25.43,3126585,0
2010-08-06,26,26.58,24.81,24.91,4148556,0
2010-08-09,24.95,25.21,24.16,24.76,1201351,0
2010-08-10,24.4,24.4,23.9,23.98,1129649,0
2010-08-11,23.3,23.5,22.71,23.06,1021196,0
2010-08-12,22.67,24.38,22.65,24.07,1278090,0
2010-08-13,23.69,23.99,23.27,23.55,935556,0
2010-08-16,23.4,24.17,23.37,23.96,794719,0
2010-08-17,26.22,26.5,25.06,25.3,5375887,0
2010-08-18,25.48,25.79,24.72,25.08,2871470,0
2010-08-19,24.91,24.99,23.49,24.05,1913668,0
2010-08-20,23.77,23.9,23.27,23.72,1456503,0
2010-08-23,24.01,24.44,23.39,23.65,1992576,0
2010-08-24,23.23,23.23,22.54,22.66,2113777,0
2010-08-25,22.45,22.5,22,22.18,1651450,0
2010-08-26,22.3,23.14,22.11,22.16,2113342,0
2010-08-27,22.35,23.11,21.74,23.05,1355594,0
2010-08-30,22.9,23.04,22.58,22.58,700172,0
2010-08-31,22.49,22.92,22.22,22.45,880890,0
2010-09-01,22.93,23.19,22.55,23.02,755709,0
2010-09-02,23.03,23.93,22.85,23.87,848802,0
2010-09-03,24.23,24.63,23.8,24.43,899109,0
2010-09-07,24.18,24.42,23.88,24.01,612574,0
2010-09-08,24.12,25.53,24.12,25.32,2219103,0
2010-09-09,25.6,25.63,24.52,24.58,1025896,0
2010-09-10,24.38,24.72,24.16,24.43,944057,0
2010-09-13,24.73,24.81,24.48,24.6,1129872,0
2010-09-14,24.57,25.37,24.43,25.03,1996856,0
2010-09-15,25.03,25.59,24.83,25.49,1179017,0
2010-09-16,25.5,25.99,25.4,25.83,1363629,0
2010-09-17,26.27,26.85,26.13,26.47,2365709,0
2010-09-20,26.62,28.79,26.54,27.7,3598056,0
2010-09-21,27.27,27.35,26.26,27.02,1999784,0
2010-09-22,26.82,27.62,26.82,27.06,861089,0
2010-09-23,26.78,26.9,25.98,26.09,638018,0
2010-09-24,26.5,27.1,26.33,27.03,864676,0
2010-09-27,27.01,27.2,26.5,26.55,742603,0
2010-09-28,26.63,27.07,25.92,27.03,737547,0
2010-09-29,26.84,27.03,26.55,26.83,1464260,0
2010-09-30,27.13,27.24,25.85,26.07,1252914,0
2010-10-01,26.44,26.77,26.21,26.45,733904,0
2010-10-04,26.11,26.11,25.06,25.3,1097099,0
2010-10-05,25.7,26.29,25.48,26.04,881740,0
2010-10-06,26.05,26.6,25.89,26.56,860244,0
2010-10-07,26.77,26.84,26.42,26.77,801067,0
2010-10-08,28.01,29.6,27.9,28.94,3971605,0
2010-10-11,29.11,29.59,28.79,29.11,1406454,0
2010-10-12,29.51,30.05,29.14,29.92,1827467,0
2010-10-13,30.2,31.57,29.99,31.11,2301025,0
2010-10-14,31.09,31.25,30.47,30.95,1183646,0
2010-10-15,31.29,31.38,30.25,30.55,1225067,0
2010-10-18,30.54,30.58,29.81,30.04,1093624,0
2010-10-19,29.56,29.78,28.86,29.21,1009756,0
2010-10-20,29.3,30.47,29.13,30.15,825314,0
2010-10-21,30.46,30.81,29.69,29.99,745429,0
2010-10-22,30.11,30.11,29.22,29.38,525990,0
2010-10-25,29.81,31.5,29.74,31.21,1386901,0
2010-10-26,30.93,32.7,30.75,32.38,1935959,0
2010-10-27,32.08,32.28,31.27,32.22,1095206,0
2010-10-28,32.95,33.3,32.54,32.97,1213756,0
2010-10-29,32.76,35.14,32.68,34.33,2122719,0
2010-11-01,34.7,34.87,33.19,33.91,936302,0
2010-11-02,34.16,34.39,32.64,32.84,1448313,0
2010-11-03,32.86,33.43,32.54,33.2,887466,0
2010-11-04,34.25,34.35,32.04,32.69,1991639,0
2010-11-05,32.73,33.07,31.88,32.38,1894948,0
2010-11-08,32.27,32.69,32.24,32.51,1140348,0
2010-11-09,32.78,33.39,32.08,32.52,1903979,0
2010-11-10,32.63,32.94,32.05,32.78,669488,0
2010-11-11,32.43,32.78,32.21,32.61,690594,0
2010-11-12,32.38,32.59,31.11,31.57,875004,0
2010-11-15,31.84,31.84,30.92,31.46,1138480,0
2010-11-16,31.14,31.14,29.54,29.82,1220838,0
2010-11-17,29.86,30.39,29.61,29.91,451595,0
2010-11-18,30.37,31.29,30.37,30.8,756746,0
2010-11-19,30.51,31.17,30.3,31.13,416682,0
2010-11-22,30.8,31.7,30.31,31.19,904137,0
2010-11-23,30.75,31.08,30.2,30.92,580414,0
2010-11-24,31.23,31.57,31.01,31.55,350290,0
2010-11-26,31.06,31.29,30.93,31.1,145146,0
2010-11-29,30.95,31.15,30.27,30.91,471151,0
2010-11-30,30.49,30.91,30.32,30.65,558030,0
2010-12-01,31.28,31.77,31.17,31.47,726992,0
2010-12-02,31.57,32,31.48,31.6,453116,0
2010-12-03,31.51,32.46,31.51,32.39,537180,0
2010-12-06,32.37,32.87,32.28,32.86,574757,0
2010-12-07,33.23,33.38,32.2,32.28,734781,0
2010-12-08,32.28,32.56,31.34,31.62,429527,0
2010-12-09,31.47,32.01,31.3,31.87,590665,0
2010-12-10,31.96,32.74,31.75,32.6,446105,0
2010-12-13,32.88,32.99,32.19,32.21,750268,0
2010-12-14,32.28,32.66,32.12,32.29,595665,0
2010-12-15,33.28,33.74,32.26,33.55,946459,0
2010-12-16,33.52,33.74,32.86,33.72,404772,0
2010-12-17,33.75,34.42,33.6,34.37,864475,0
2010-12-20,34.28,34.71,33.99,34.5,532951,0
2010-12-21,34.72,35.98,34.59,35.82,797880,0
2010-12-22,35.93,36.24,35.57,35.79,598660,0
2010-12-23,35.93,36.57,35.62,36.22,721795,0
2010-12-27,36.12,36.53,35.88,36.27,387906,0
2010-12-28,36.31,36.4,34.97,35.03,654765,0
2010-12-29,35.05,37.1,35.05,36.62,763980,0
2010-12-30,36.64,37.65,36.57,36.85,650544,0
2010-12-31,36.75,37.62,36.5,37.29,470773,0
2011-01-03,37.74,37.78,35.98,36.1,983709,0
2011-01-04,36.24,36.37,34.43,35.25,851255,0
2011-01-05,35.73,36.3,35.15,35.82,825918,0
2011-01-06,35.95,36.31,35.56,36.01,838321,0
2011-01-07,36.15,36.33,35.18,35.88,543213,0
2011-01-10,35.87,36.66,35.21,36.53,764023,0
2011-01-11,36.73,36.8,35.84,35.87,661309,0
2011-01-12,36.44,38.06,36.12,38.01,1276591,0
2011-01-13,38.17,38.36,37.65,37.77,668434,0
2011-01-14,38.09,38.81,37.98,38.58,645809,0
2011-01-18,38.72,39.63,38.58,39.34,980703,0
2011-01-19,39.27,39.3,35.31,35.55,1767128,0
2011-01-20,35.42,35.51,33.9,34.59,1951238,0
2011-01-21,35.5,36.24,35.28,35.77,1207624,0
2011-01-24,35.92,36.8,35.75,35.89,836785,0
2011-01-25,35.87,35.94,34.5,35.47,803119,0
2011-01-26,35.7,37,35.66,36.94,586670,0
2011-01-27,37.51,38.23,36.63,37.22,772756,0
2011-01-28,37.44,37.65,35.99,36.1,646605,0
2011-01-31,36.24,36.47,35.62,36.14,568736,0
2011-02-01,36.54,37.36,36.54,37.25,917724,0
2011-02-02,37.2,37.64,36.62,37.36,617276,0
2011-02-03,37.7,37.7,36.55,37.05,817142,0
2011-02-04,37.06,37.31,36.65,36.99,496929,0
2011-02-07,37.11,37.83,37.01,37.2,906875,0
2011-02-08,37.67,37.94,37.11,37.9,889708,0
2011-02-09,38.27,39.75,38.25,38.53,1575443,0
2011-02-10,37.45,38.4,36.65,38.32,960541,0
2011-02-11,37.92,39.23,37.9,39.08,666359,0
2011-02-14,39.16,40.22,39.09,40,846911,0
2011-02-15,39.92,40.1,37.99,38.27,884491,0
2011-02-16,38.63,39.49,38.45,39.28,944178,0
2011-02-18,39.57,39.58,37.2,37.39,1607952,0
2011-02-22,36.61,38.28,36.21,36.52,1180489,0
2011-02-23,36.41,36.69,34.46,35.69,2179647,0
2011-02-24,36.98,38.47,36.4,37.06,1802141,0
2011-02-25,38.31,39,38.02,38.4,1542499,0
2011-02-28,38.85,39.25,38.04,38.6,1018491,0
2011-03-01,38.88,38.98,37.59,37.9,655796,0
2011-03-02,37.72,38.19,37.17,37.25,572290,0
2011-03-03,37.72,38.56,37.44,38.52,592619,0
2011-03-04,38.44,38.66,37.81,38.23,458651,0
2011-03-07,38.49,38.5,36.43,37.04,612164,0
2011-03-08,37.04,37.65,36.24,37.52,809606,0
2011-03-09,37.25,37.27,35.43,35.57,862403,0
2011-03-10,34.74,34.77,33.22,33.9,2017952,0
2011-03-11,33.8,34.29,33.25,34.08,1198565,0
2011-03-14,33.7,34.46,33.36,33.85,741400,0
2011-03-15,32.39,34.6,31.7,34.24,1073217,0
2011-03-16,34.56,34.62,33.4,33.46,2101378,0
2011-03-17,34.05,34.05,33.11,33.36,1387878,0
2011-03-18,34,34,33.43,33.52,1245942,0
2011-03-21,34.15,34.29,33.53,34.21,1068074,0
2011-03-22,34.21,34.23,33.1,33.48,1103234,0
2011-03-23,33.27,33.83,32.78,33.62,727775,0
2011-03-24,33.75,34.08,33.22,33.99,804899,0
2011-03-25,34.04,35.1,33.96,34.29,881437,0
2011-03-28,34.41,34.43,33.61,33.69,603178,0
2011-03-29,33.66,33.99,33.18,33.88,463856,0
2011-03-30,34.07,34.37,33.5,34.3,819181,0
2011-03-31,34.56,35.25,34.02,34.82,1854266,0
2011-04-01,35.09,35.29,34.32,35.2,1396927,0
2011-04-04,35.5,35.9,35.2,35.54,930657,0
2011-04-05,35.52,36.19,35.35,36.12,934833,0
2011-04-06,36.14,36.42,35.15,35.18,1098890,0
2011-04-07,35.24,35.34,34.26,34.32,1145536,0
2011-04-08,34.68,34.89,34.2,34.47,652108,0
2011-04-11,34.35,34.61,33.89,33.98,732768,0
2011-04-12,33.63,34.28,33.24,33.77,1052028,0
2011-04-13,34.11,34.23,33.27,33.53,546277,0
2011-04-14,33.34,33.65,32.56,33.1,928081,0
2011-04-15,33.24,33.48,32.59,33.25,824895,0
2011-04-18,32.63,32.95,32.13,32.52,834872,0
2011-04-19,32.65,33.66,32.61,33.61,789169,0
2011-04-20,34.3,34.68,33.95,34.24,1031111,0
2011-04-21,34.5,35.08,34.19,34.75,755298,0
2011-04-25,34.62,34.95,33.9,34.14,558875,0
2011-04-26,34.23,34.63,34.04,34.31,422809,0
2011-04-27,34.32,34.47,33.31,34.29,619848,0
2011-04-28,34.16,34.77,33.66,34.02,723279,0
2011-04-29,33.96,34.53,33.96,34.26,439976,0
2011-05-02,34.42,34.59,33.73,33.83,428626,0
2011-05-03,33.87,33.87,32.41,32.51,816536,0
2011-05-04,32.45,32.82,31.53,32.12,896643,0
2011-05-05,31.23,32.4,30.26,30.48,1219193,0
2011-05-06,31.04,31.22,30.57,30.96,1023427,0
2011-05-09,30.86,31.43,30.58,31.3,769090,0
2011-05-10,31.41,31.49,30.59,30.67,739210,0
2011-05-11,30.43,30.52,29.53,29.74,1062012,0
2011-05-12,29.56,29.81,29.14,29.53,964640,0
2011-05-13,29.5,29.72,28.92,28.94,807725,0
2011-05-16,28.82,29.59,28.62,29.07,775057,0
2011-05-17,28.9,29.45,28.7,29.12,1118051,0
2011-05-18,29.25,30.43,29.2,30.19,743363,0
2011-05-19,30.4,30.57,29.49,29.8,952887,0
2011-05-20,29.63,30.01,29.02,29.47,694292,0
2011-05-23,28.91,29.83,28.8,29.65,791994,0
2011-05-24,29.71,30.58,29.71,30.45,1019519,0
2011-05-25,30.28,31.3,30.28,31.19,1022107,0
2011-05-26,31.01,31.27,30.63,31.23,799553,0
2011-05-27,31.33,31.93,31.33,31.61,573773,0
2011-05-31,32.01,32.25,31.51,32.19,1435416,0
2011-06-01,32.07,32.18,30.9,30.93,499203,0
2011-06-02,30.92,31.48,30.5,31.02,509157,0
2011-06-03,30.44,31.07,30.13,30.67,760336,0
2011-06-06,30.67,31.04,29.49,29.51,707194,0
2011-06-07,29.77,29.96,29.43,29.68,596935,0
2011-06-08,29.59,29.59,28.91,28.95,806484,0
2011-06-09,29.32,31.36,29.21,31.05,1157795,0
2011-06-10,30.85,31.64,30.84,31.51,1070232,0
2011-06-13,31.57,31.57,30.27,30.95,1008635,0
2011-06-14,31.35,31.75,31,31.63,652749,0
2011-06-15,31.27,31.47,30.17,30.39,614070,0
2011-06-16,30.31,30.46,28.84,29.38,1084801,0
2011-06-17,29.82,29.97,28.77,29.01,959389,0
2011-06-20,29.25,29.36,28.77,29.07,477944,0
2011-06-21,29.79,31.23,29.74,31.03,737806,0
2011-06-22,31,31.5,30.65,30.66,610577,0
2011-06-23,30.11,30.25,29.5,30.19,873373,0
2011-06-24,30.29,30.67,30.17,30.54,1203465,0
2011-06-27,30.4,31.24,30.09,31.02,550001,0
2011-06-28,31.2,31.98,31.15,31.96,580333,0
2011-06-29,32.24,33.39,32.22,32.98,901647,0
2011-06-30,32.48,32.85,32.21,32.5,956044,0
2011-07-01,32.64,32.73,32.09,32.47,583497,0
2011-07-05,32.59,32.77,31.98,32.35,726349,0
2011-07-06,32.27,32.46,31.89,32.05,661668,0
2011-07-07,32.51,32.58,31.58,32.1,1133495,0
2011-07-08,31.55,32.5,31.23,32.39,687798,0
2011-07-11,31.95,31.96,31.06,31.12,532317,0
2011-07-12,30.98,31.89,30.86,31.33,478509,0
2011-07-13,31.59,32.05,31.49,31.61,357398,0
2011-07-14,31.85,32.42,31.59,31.75,703513,0
2011-07-15,31.98,32.45,31.67,32.2,558920,0
2011-07-18,32.07,32.2,31.32,31.63,584290,0
2011-07-19,32.44,33.1,32.42,32.95,1074946,0
2011-07-20,33.42,33.7,33.17,33.37,1023493,0
2011-07-21,33.52,34,33.37,33.63,748166,0
2011-07-22,33.56,34.38,33.55,34.21,611860,0
2011-07-25,33.63,34.37,33.55,34.04,419699,0
2011-07-26,33.98,34.35,33.48,33.86,518869,0
2011-07-27,33.6,33.81,32.64,32.82,518431,0
2011-07-28,34.08,34.33,33.64,33.75,1067071,0
2011-07-29,33.26,33.83,32.6,33.25,766243,0
2011-08-01,33.88,33.94,32.55,33.02,525376,0
2011-08-02,32.61,33.06,31.39,31.44,871537,0
2011-08-03,31.48,31.71,29.99,31.49,1304965,0
2011-08-04,30.71,30.72,28.45,28.51,1954304,0
2011-08-05,29.27,29.59,27.41,28.51,1401267,0
2011-08-08,26.71,27.68,25.18,26.09,1577688,0
2011-08-09,26.45,27.39,25.58,27.36,1696236,0
2011-08-10,26.68,27.48,26.32,26.32,1204963,0
2011-08-11,26.61,29.73,26.57,29.14,1963555,0
2011-08-12,29.46,30.25,29.24,29.83,1326039,0
2011-08-15,30.37,31,30.25,30.97,556089,0
2011-08-16,30.6,31.13,30.37,30.83,824045,0
2011-08-17,30.97,31.58,30.65,30.89,556344,0
2011-08-18,29.72,29.78,28.77,29.51,879564,0
2011-08-19,29.06,30.23,28.86,29.6,935509,0
2011-08-22,29.9,30.11,29.08,29.29,1018227,0
2011-08-23,29.5,30.54,29.13,30.46,462769,0
2011-08-24,30.44,30.66,29.98,30.55,566373,0
2011-08-25,30.74,30.96,29.91,30.28,409211,0
2011-08-26,29.88,31.39,29.46,31.38,495593,0
2011-08-29,31.97,33.41,31.96,33.24,950490,0
2011-08-30,33.04,34.21,33.01,33.81,897322,0
2011-08-31,34.16,34.6,33.96,34.22,1242517,0
2011-09-01,34.31,34.92,33.65,33.68,670653,0
2011-09-02,32.74,33.7,32.36,33.15,380383,0
2011-09-06,32.69,33.71,32.23,33.64,660964,0
2011-09-07,34.41,35.08,34.02,35.05,804026,0
2011-09-08,34.71,35.65,33.68,34.13,2164396,0
2011-09-09,33.59,34.04,32.61,33.1,937228,0
2011-09-12,32.43,33.26,32.23,33.25,1220471,0
2011-09-13,33.26,33.54,32.64,33.26,825399,0
2011-09-14,33.55,34.68,32.96,34.27,805499,0
2011-09-15,34.87,35.22,34.12,34.82,975679,0
2011-09-16,34.85,34.87,33.72,34.14,1919858,0
2011-09-19,33.24,34.38,33.19,34.11,863741,0
2011-09-20,34.3,34.48,32.78,32.79,871187,0
2011-09-21,32.69,32.89,30.85,30.91,1328898,0
2011-09-22,29.56,29.71,27.7,28.36,1569535,0
2011-09-23,28.04,28.48,27.64,28.05,703907,0
2011-09-26,28.28,28.41,26.32,28.13,1079061,0
2011-09-27,29.09,29.89,28.8,29,831386,0
2011-09-28,29.07,29.09,27.15,27.27,687398,0
2011-09-29,28.1,28.1,26.46,27.09,743498,0
2011-09-30,26.43,26.43,24.86,24.87,1569895,0
2011-10-03,24.77,25.19,23.64,23.68,1272106,0
2011-10-04,23.08,24.09,22.47,24,1191240,0
2011-10-05,24.08,25.44,23.85,25.24,1082340,0
2011-10-06,25.11,26.84,25.11,26.59,895062,0
2011-10-07,26.84,26.94,25.04,25.33,616184,0
2011-10-10,26.08,27.3,26,26.84,559874,0
2011-10-11,26.67,28,26.21,27.77,892220,0
2011-10-12,27.91,28.52,27.4,27.81,594931,0
2011-10-13,27.6,27.85,26.85,27.71,855409,0
2011-10-14,27.93,28.42,27.43,28.09,713812,0
2011-10-17,27.87,27.87,26.21,26.51,810851,0
2011-10-18,26.42,27.25,25.64,27.08,618454,0
2011-10-19,26.86,27.01,25.88,26.03,375046,0
2011-10-20,26.1,27.08,25.51,27,803343,0
2011-10-21,27.48,28.23,27.14,27.7,649791,0
2011-10-24,28.07,28.65,27.87,28.62,535755,0
2011-10-25,28.35,28.6,27.46,27.52,520725,0
2011-10-26,28.22,28.39,27.05,28.22,324574,0
2011-10-27,29.03,30.41,28.79,29.81,675179,0
2011-10-28,29.58,30.32,29.56,29.88,337241,0
2011-10-31,29.42,29.47,27.81,27.83,614253,0
2011-11-01,26.51,26.99,25.9,26.5,878936,0
2011-11-02,27.21,27.95,26.92,27.62,661428,0
2011-11-03,27.25,27.92,25.42,25.67,1977851,0
2011-11-04,25.57,26.63,25.5,26.24,972730,0
2011-11-07,26.18,26.62,25.95,26.46,672999,0
2011-11-08,26.55,26.71,25.8,26.4,900057,0
2011-11-09,25.47,25.8,24.78,24.85,661266,0
2011-11-10,25.6,25.75,24.75,25.36,522500,0
2011-11-11,25.69,25.89,25.43,25.58,508509,0
2011-11-14,25.39,25.69,25.07,25.29,278387,0
2011-11-15,25.08,25.46,24.79,25.16,634232,0
2011-11-16,24.8,25.4,24.78,24.8,501634,0
2011-11-17,24.84,24.92,23.81,23.94,854894,0
2011-11-18,24.16,24.42,23.75,23.9,454656,0
2011-11-21,23.57,23.71,23.03,23.2,748868,0
2011-11-22,23.2,23.39,22.63,23.01,628518,0
2011-11-23,22.82,22.9,22.2,22.21,386406,0
2011-11-25,22.2,22.5,21.8,21.86,213199,0
2011-11-28,22.84,23.15,22.39,22.61,438768,0
2011-11-29,22.63,22.83,22.28,22.28,430081,0
2011-11-30,23.28,23.34,22.93,23.16,692764,0
2011-12-01,23.22,23.8,23.11,23.34,469556,0
2011-12-02,23.62,23.71,22.89,22.97,447583,0
2011-12-05,23.42,23.48,22.66,22.93,577931,0
2011-12-06,23.06,23.55,22.87,23.32,835349,0
2011-12-07,23.17,23.4,22.97,23.24,410851,0
2011-12-08,22.96,23.04,21.78,21.87,470864,0
2011-12-09,21.89,21.99,21.54,21.8,987409,0
2011-12-12,21.5,21.68,20.75,20.99,812340,0
2011-12-13,21.43,21.92,21.01,21.12,1284143,0
2011-12-14,20.95,21.82,20.78,21.42,1286153,0
2011-12-15,21.8,21.9,21.41,21.63,909725,0
2011-12-16,21.69,22.11,21.65,21.88,768475,0
2011-12-19,21.82,21.94,20.85,20.94,506991,0
2011-12-20,21.76,22.93,21.63,22.69,1293243,0
2011-12-21,22.67,22.86,22.37,22.75,458211,0
2011-12-22,22.76,23.6,22.68,23.49,448553,0
2011-12-23,23.61,23.68,23.22,23.54,325280,0
2011-12-27,23.5,23.68,23.39,23.5,267664,0
2011-12-28,23.42,23.42,22.29,22.32,451256,0
2011-12-29,22.21,22.66,21.9,22.46,374055,0
2011-12-30,22.37,22.8,22.35,22.63,445187,0
2012-01-03,23.24,23.58,23.14,23.39,461740,0
2012-01-04,23.39,23.39,22.67,22.91,437770,0
2012-01-05,22.75,23.38,22.7,22.99,500667,0
2012-01-06,23.13,23.13,22.71,22.79,429535,0
2012-01-09,22.81,23.07,22.5,23.03,593019,0
2012-01-10,23.34,24.5,23.33,24.5,908562,0
2012-01-11,24.44,24.73,24.15,24.71,739863,0
2012-01-12,24.28,24.61,23.8,24.49,901982,0
2012-01-13,24.3,24.93,24.08,24.83,703710,0
2012-01-17,25,25.32,24.77,24.97,747996,0
2012-01-18,24.34,25.07,24.03,24.98,881420,0
2012-01-19,25.12,25.41,24.91,25.18,790138,0
2012-01-20,25.07,25.45,25.03,25.37,443299,0
2012-01-23,25.34,25.59,25.07,25.13,460053,0
2012-01-24,24.86,24.86,24.33,24.64,411572,0
2012-01-25,24.65,25.04,24.18,24.99,514165,0
2012-01-26,25.09,25.42,24.75,24.98,660769,0
2012-01-27,24.87,25.71,24.82,25.62,473745,0
2012-01-30,25.22,25.43,24.91,25.23,278452,0
2012-01-31,24.82,24.84,23.44,23.89,962533,0
2012-02-01,24.12,24.65,23.94,24.52,590766,0
2012-02-02,24.57,24.94,24.4,24.79,391813,0
2012-02-03,25.16,25.22,24.78,25,480768,0
2012-02-06,24.9,25.16,24.66,24.7,349265,0
2012-02-07,24.57,25.14,24.48,25.06,884896,0
2012-02-08,25.25,25.43,24.88,25.12,368742,0
2012-02-09,25.28,25.47,25.05,25.39,343075,0
2012-02-10,25.02,25.04,24.51,24.56,420343,0
2012-02-13,24.92,25.12,24.6,24.97,325650,0
2012-02-14,24.79,24.89,24,24.28,379938,0
2012-02-15,24.16,24.4,23.93,24.3,709878,0
2012-02-16,24.3,26.44,24.02,25.38,1301118,0
2012-02-17,25.54,25.54,24.94,25,736171,0
2012-02-21,25.15,25.61,24.91,25.09,1035110,0
2012-02-22,25.25,26.06,25.08,25.88,776613,0
2012-02-23,25.82,26.2,25.56,26.11,480006,0
2012-02-24,26.04,26.32,25.8,25.9,288542,0
2012-02-27,25.72,25.86,25.38,25.73,289369,0
2012-02-28,25.74,26.19,25.73,25.97,437442,0
2012-02-29,26.06,26.2,25.26,25.29,754511,0
2012-03-01,25.4,25.98,25.4,25.72,559769,0
2012-03-02,25.6,26.13,25.32,25.36,331248,0
2012-03-05,25.11,25.15,24.01,24.15,647929,0
2012-03-06,23.75,23.8,22.75,22.91,956717,0
2012-03-07,22.94,23.17,22.8,22.91,245957,0
2012-03-08,23.15,23.46,23.1,23.34,545989,0
2012-03-09,23.39,23.71,23.17,23.53,375951,0
2012-03-12,23.52,23.77,23.42,23.56,475035,0
2012-03-13,23.79,24.02,23.53,24.02,525753,0
2012-03-14,23.88,24.04,23.33,23.39,550328,0
2012-03-15,23.56,23.91,23.5,23.62,424259,0
2012-03-16,23.85,24.88,23.76,24.76,1176398,0
2012-03-19,24.71,24.97,24.44,24.75,575614,0
2012-03-20,25.19,25.52,24.68,25.07,973669,0
2012-03-21,25.2,25.3,24.71,24.92,496583,0
2012-03-22,24.59,24.82,24.06,24.33,458633,0
2012-03-23,24.42,24.72,24.18,24.5,332512,0
2012-03-26,24.85,25.05,24.7,24.98,343441,0
2012-03-27,25.04,25.39,24.76,24.81,385243,0
2012-03-28,24.73,24.76,23.89,24.34,346958,0
2012-03-29,24.03,24.37,23.8,24.19,321806,0
2012-03-30,24.61,24.63,24.15,24.33,330844,0
2012-04-02,24.3,24.88,24.09,24.6,437508,0
2012-04-03,24.6,24.92,24.18,24.47,508442,0
2012-04-04,24.14,24.41,23.83,23.96,272752,0
2012-04-05,23.86,24.07,23.29,23.55,310665,0
2012-04-09,23.16,23.36,22.85,23.14,372257,0
2012-04-10,23.04,23.18,22.13,22.23,539937,0
2012-04-11,22.56,22.65,22.1,22.2,362655,0
2012-04-12,22.21,23.55,22.21,23.3,799422,0
2012-04-13,23.12,23.28,22.66,22.69,669557,0
2012-04-16,22.91,22.97,22.5,22.76,570270,0
2012-04-17,23,23.47,22.92,23.01,662947,0
2012-04-18,22.87,23.19,22.76,23.06,635122,0
2012-04-19,23.14,23.63,22.93,23.37,575982,0
2012-04-20,23.51,23.74,23.42,23.52,452298,0
2012-04-23,23.01,23.25,22.65,23.24,488673,0
2012-04-24,23.24,23.46,22.9,22.92,771403,0
2012-04-25,23.71,24.46,23.71,24.43,1141680,0
2012-04-26,24.35,24.92,23.95,24.76,804224,0
2012-04-27,24.95,25.16,24.74,25.04,918069,0
2012-04-30,24.97,25.07,24.53,24.85,751158,0
2012-05-01,24.93,25.47,24.87,25.13,807030,0
2012-05-02,24.97,25.09,24.68,24.88,675280,0
2012-05-03,24.46,24.66,22.81,22.97,1321849,0
2012-05-04,22.53,22.75,21.98,21.99,1264036,0
2012-05-07,21.89,22.11,21.5,21.71,1320367,0
2012-05-08,21.43,21.88,21.11,21.85,707584,0
2012-05-09,21.43,21.52,21.06,21.37,1248288,0
2012-05-10,21.64,21.68,21.15,21.25,571538,0
2012-05-11,21,21.45,20.84,20.9,1473667,0
2012-05-14,20.66,20.68,20.33,20.52,842846,0
2012-05-15,20.59,20.71,19.96,20.02,734373,0
2012-05-16,20.08,20.14,19.36,19.41,1196455,0
2012-05-17,19.5,19.61,19.04,19.14,883660,0
2012-05-18,19.25,19.58,18.97,19.02,659061,0
2012-05-21,19.07,19.75,19.04,19.56,1087619,0
2012-05-22,19.64,19.76,18.89,19.01,488783,0
2012-05-23,18.79,19.2,18.49,19.15,476439,0
2012-05-24,19.29,19.7,19.15,19.69,762149,0
2012-05-25,19.64,19.75,19.41,19.71,649053,0
2012-05-29,19.95,20.33,19.82,20.25,869448,0
2012-05-30,19.98,19.98,19.61,19.78,670302,0
2012-05-31,19.72,19.9,19.33,19.63,1059722,0
2012-06-01,18.95,19.39,18.94,18.95,697138,0
2012-06-04,18.95,18.98,18.42,18.95,573313,0
2012-06-05,18.82,19.37,18.82,19.34,421604,0
2012-06-06,19.55,20.45,19.55,20.3,766625,0
2012-06-07,20.66,20.84,20.09,20.12,597905,0
2012-06-08,20.05,20.53,19.77,20.42,370300,0
2012-06-11,20.76,20.86,19.98,20.02,698503,0
2012-06-12,20.2,20.73,19.99,20.68,538540,0
2012-06-13,20.54,20.98,20.24,20.39,618003,0
2012-06-14,20.42,20.6,20.12,20.33,548233,0
2012-06-15,20.32,20.81,20.22,20.58,620312,0
2012-06-18,20.29,21.02,20.29,20.86,480118,0
2012-06-19,20.84,21.61,20.84,21.22,782626,0
2012-06-20,21.15,21.34,20.8,20.94,444886,0
2012-06-21,20.86,21,20.17,20.2,462847,0
2012-06-22,20.39,20.92,20.31,20.87,748677,0
2012-06-25,20.95,21.45,20.69,20.96,599032,0
2012-06-26,21.09,21.71,21.09,21.45,647031,0
2012-06-27,21.64,22.58,21.56,22.31,806784,0
2012-06-28,22.05,22.53,21.79,22.53,664627,0
2012-06-29,23.02,23.24,22.65,22.76,545715,0
2012-07-02,22.76,22.92,22.34,22.57,462383,0
2012-07-03,22.62,23.38,22.62,23.24,292276,0
2012-07-05,23.23,23.75,23.15,23.61,622111,0
2012-07-06,23.16,23.38,23.09,23.34,321213,0
2012-07-09,23.42,23.57,23.12,23.31,677997,0
2012-07-10,23.48,23.6,22.47,22.73,518471,0
2012-07-11,23.07,23.77,22.94,23.76,1697505,0
2012-07-12,23.5,23.52,23.07,23.26,901730,0
2012-07-13,23.4,23.73,23.29,23.58,540555,0
2012-07-16,23.48,23.75,23.35,23.63,516000,0
2012-07-17,23.88,24.16,23.54,23.75,613481,0
2012-07-18,24.04,24.33,23.53,23.98,795026,0
2012-07-19,24.15,24.4,23.85,24.02,798306,0
2012-07-20,23.82,24.03,23.65,23.88,553280,0
2012-07-23,23.44,23.63,23.16,23.55,405889,0
2012-07-24,23.6,23.66,22.61,22.93,377875,0
2012-07-25,23.12,23.15,22.6,22.92,295649,0
2012-07-26,23.23,23.23,22.4,22.82,425023,0
2012-07-27,23.06,23.7,23,23.53,367808,0
2012-07-30,23.55,23.61,23.06,23.19,432976,0
2012-07-31,23.18,23.45,23.02,23.34,556987,0
2012-08-01,23.46,23.62,23.14,23.22,407817,0
2012-08-02,22.99,23.17,21.38,22.01,930493,0
2012-08-03,22.45,22.47,21.8,21.83,511922,0
2012-08-06,21.78,21.88,21.63,21.75,472942,0
2012-08-07,21.82,22.03,21.79,21.91,408785,0
2012-08-08,21.76,21.96,21.54,21.72,416496,0
2012-08-09,21.66,22.28,21.65,22.28,379686,0
2012-08-10,22.08,22.38,22.01,22.18,276480,0
2012-08-13,22.25,22.29,21.72,21.85,222865,0
2012-08-14,21.9,22.13,21.68,21.78,241002,0
2012-08-15,21.66,22.01,21.51,21.96,333296,0
2012-08-16,22.01,22.19,21.9,21.99,502073,0
2012-08-17,21.99,22.18,21.86,21.9,539669,0
2012-08-20,21.89,21.95,21.54,21.83,386318,0
2012-08-21,21.94,22.02,21.52,21.7,373430,0
2012-08-22,21.66,22.85,21.56,22.66,1048722,0
2012-08-23,22.67,22.84,22.4,22.45,679523,0
2012-08-24,22.4,22.53,22.17,22.28,383740,0
2012-08-27,22.28,22.43,22.11,22.17,456343,0
2012-08-28,22.1,22.37,22.07,22.17,198704,0
2012-08-29,22.09,22.51,22.09,22.4,275046,0
2012-08-30,22.24,22.28,21.94,21.99,286091,0
2012-08-31,22.15,22.58,21.97,22.43,320651,0
2012-09-04,22.45,22.51,21.88,22.03,663366,0
2012-09-05,22,22.69,21.98,22.5,854030,0
2012-09-06,22.7,23.41,22.54,23.29,764023,0
2012-09-07,23.42,24.29,23.4,24.1,590266,0
2012-09-10,24.08,24.42,23.74,24.04,517667,0
2012-09-11,24.21,24.57,24.21,24.36,700283,0
2012-09-12,24.24,24.25,23.69,24.05,1019024,0
2012-09-13,24.06,24.46,23.87,24.33,666019,0
2012-09-14,24.45,24.7,24.21,24.39,843263,0
2012-09-17,24.26,24.26,23.6,23.67,640300,0
2012-09-18,23.79,23.8,23.39,23.5,441464,0
2012-09-19,23.55,23.55,22.77,22.99,821655,0
2012-09-20,22.82,22.92,22.54,22.7,675845,0
2012-09-21,22.79,22.91,22.36,22.43,942631,0
2012-09-24,22.38,22.42,21.81,21.98,748289,0
2012-09-25,22.1,22.21,21.23,21.27,831967,0
2012-09-26,21.27,21.43,20.72,21.18,714108,0
2012-09-27,21.31,21.54,21.04,21.48,457968,0
2012-09-28,21.5,21.58,20.95,21.48,579794,0
2012-10-01,21.55,21.79,21.32,21.62,554188,0
2012-10-02,21.49,21.54,21.07,21.45,759898,0
2012-10-03,21.33,21.38,20.63,20.74,617607,0
2012-10-04,20.78,20.87,20.59,20.69,472984,0
2012-10-05,20.73,21.03,20.63,20.67,324606,0
2012-10-08,20.6,20.67,20.42,20.61,316296,0
2012-10-09,20.65,20.82,20.5,20.64,295197,0
2012-10-10,20.58,20.66,20.35,20.45,383286,0
2012-10-11,20.72,21.17,20.65,21,518356,0
2012-10-12,20.97,20.97,20.47,20.57,300880,0
2012-10-15,20.47,20.74,20.42,20.73,207590,0
2012-10-16,20.72,21.02,20.72,20.93,409267,0
2012-10-17,20.7,21.6,20.66,21.55,738198,0
2012-10-18,21.4,22.71,21.37,22.33,1516213,0
2012-10-19,22.22,22.38,21.74,22.08,883973,0
2012-10-22,22.74,22.91,21.77,22.13,400633,0
2012-10-23,21.75,22.14,21.59,22.04,625255,0
2012-10-24,22.21,22.27,21.73,21.83,371701,0
2012-10-25,21.98,21.99,21.56,21.84,297374,0
2012-10-26,21.82,21.93,21.52,21.76,266987,0
2012-10-31,21.76,21.89,21.43,21.73,391010,0
2012-11-01,21.73,22.69,21.44,22.38,673241,0
2012-11-02,22.41,22.65,21.62,21.74,325976,0
2012-11-05,21.65,21.84,21.45,21.83,605154,0
2012-11-06,21.92,22.38,21.76,22.27,547919,0
2012-11-07,21.88,21.88,21.11,21.44,483346,0
2012-11-08,21.45,21.54,21.06,21.2,303025,0
2012-11-09,21.23,21.41,20.9,21.07,358201,0
2012-11-12,21.16,21.32,20.91,21.2,370586,0
2012-11-13,20.96,21.4,20.86,21.02,388052,0
2012-11-14,20.95,21.01,20.14,20.18,922614,0
2012-11-15,20.18,20.36,19.71,19.84,752819,0
2012-11-16,19.87,19.98,19.63,19.82,415000,0
2012-11-19,20.22,20.55,20.03,20.5,564125,0
2012-11-20,20.5,21.02,20.41,20.85,462835,0
2012-11-21,20.95,20.95,20.53,20.63,321086,0
2012-11-23,20.79,21.02,20.69,20.91,102140,0
2012-11-26,20.79,21.24,20.79,21.16,359198,0
2012-11-27,21.11,21.45,21.11,21.11,236815,0
2012-11-28,20.96,21.3,20.82,21.19,269142,0
2012-11-29,21.26,21.59,21.22,21.4,301281,0
2012-11-30,21.4,21.45,21.15,21.28,447502,0
2012-12-03,21.41,21.41,20.58,20.68,443117,0
2012-12-04,20.66,21.1,20.61,20.7,583043,0
2012-12-05,20.89,21.48,20.86,21.33,505707,0
2012-12-06,21.35,21.83,21.3,21.4,424824,0
2012-12-07,21.63,22.23,21.4,22.05,660229,0
2012-12-10,22.07,22.39,21.95,22.38,344063,0
2012-12-11,22.35,22.93,22.35,22.72,556590,0
2012-12-12,22.71,22.98,22.28,22.61,617808,0
2012-12-13,21.76,21.99,21.52,21.55,503842,0
2012-12-14,21.5,21.86,21.25,21.42,456365,0
2012-12-17,21.41,21.61,21.28,21.44,347456,0
2012-12-18,21.51,21.59,21.14,21.28,339577,0
2012-12-19,21.29,21.62,21.22,21.38,484043,0
2012-12-20,21.39,21.49,21.23,21.34,322855,0
2012-12-21,21,21.13,20.82,20.83,1234135,0
2012-12-24,20.77,21.08,20.52,21,190831,0
2012-12-26,21.1,21.35,20.94,21.2,303324,0
2012-12-27,21.27,21.31,20.67,20.87,303214,0
2012-12-28,20.71,21.06,20.62,20.79,476791,0
2012-12-31,20.75,21.39,20.6,21.29,404937,0
2013-01-02,21.74,22.12,21.6,22.03,480509,0
2013-01-03,22,22.15,21.91,22,333502,0
2013-01-04,22.03,22.69,22,22.63,356909,0
2013-01-07,22.27,22.41,21.42,22.2,445245,0
2013-01-08,22.23,22.35,21.75,21.9,531093,0
2013-01-09,21.88,22.13,21.88,22.05,232337,0
2013-01-10,22.15,22.23,21.93,22.04,259858,0
2013-01-11,22.05,22.4,21.77,22.31,383555,0
2013-01-14,22.25,22.3,21.87,22.27,487858,0
2013-01-15,22.13,22.64,22.13,22.41,379407,0
2013-01-16,22.28,22.34,21.71,21.79,523918,0
2013-01-17,21.8,21.9,21.64,21.81,403990,0
2013-01-18,21.78,21.83,21.53,21.77,235535,0
2013-01-22,21.75,21.89,21.49,21.85,274540,0
2013-01-23,21.86,22,21.76,21.9,246300,0
2013-01-24,21.96,22.8,21.96,22.68,629494,0
2013-01-25,22.72,23.48,22.7,23.42,727999,0
2013-01-28,23.49,23.67,23.37,23.58,554112,0
2013-01-29,23.5,24.05,23.48,23.66,772025,0
2013-01-30,23.64,23.71,23.15,23.24,569063,0
2013-01-31,23.05,23.48,22.87,23.3,392004,0
2013-02-01,23.46,23.51,23.13,23.33,330692,0
2013-02-04,23.05,23.17,22.72,22.79,512065,0
2013-02-05,22.9,23.16,22.78,23.09,382372,0
2013-02-06,23.01,23.48,22.98,23.32,346944,0
2013-02-07,23.29,23.39,22.98,23.24,311042,0
2013-02-08,23.27,23.35,23.1,23.27,231983,0
2013-02-11,23.27,23.27,22.9,23.12,297753,0
2013-02-12,23.04,23.39,22.97,23.35,372656,0
2013-02-13,23.44,23.59,23.21,23.51,419923,0
2013-02-14,23.3,23.33,21.35,22.03,1646059,0
2013-02-15,21.91,22,20.65,20.68,1217233,0
2013-02-19,20.4,20.55,20,20.48,1388973,0
2013-02-20,20.37,20.48,19.71,19.81,823470,0
2013-02-21,19.74,19.77,19.01,19.48,1400792,0
2013-02-22,19.51,19.62,19.31,19.49,793805,0
2013-02-25,19.66,19.66,19.21,19.26,846921,0
2013-02-26,19.38,19.47,19.04,19.26,719418,0
2013-02-27,19.25,19.66,19.18,19.59,934350,0
2013-02-28,19.61,19.92,19.48,19.71,1252704,0
2013-03-01,19.55,19.57,19.19,19.3,944167,0
2013-03-04,19.24,19.27,18.84,18.89,727947,0
2013-03-05,19.04,19.35,18.76,18.83,777713,0
2013-03-06,18.9,19.14,18.77,19.01,721509,0
2013-03-07,19.02,19.24,18.89,18.99,466620,0
2013-03-08,19.13,19.28,18.94,19.21,817650,0
2013-03-11,19.18,19.91,19.14,19.64,1209344,0
2013-03-12,19.76,19.76,19.38,19.4,1068076,0
2013-03-13,19.47,19.54,19.18,19.24,447700,0
2013-03-14,19.33,19.52,18.98,19.29,769589,0
2013-03-15,19.29,19.39,19.02,19.04,3898710,0
2013-03-18,18.9,19.25,18.68,19.06,902459,0
2013-03-19,19.05,19.08,18.61,18.89,625718,0
2013-03-20,18.97,19.13,18.83,19.02,906999,0
2013-03-21,18.81,19.07,18.8,18.96,863069,0
2013-03-22,18.95,19,18.8,18.87,664231,0
2013-03-25,18.87,19.06,18.8,18.86,791117,0
2013-03-26,18.91,19.01,18.68,18.85,323019,0
2013-03-27,18.78,19.06,18.56,19.01,1239574,0
2013-03-28,19.08,19.31,18.67,18.76,1724249,0
2013-04-01,18.76,18.81,18.36,18.53,816053,0
2013-04-02,18.6,18.61,17.93,18.27,935787,0
2013-04-03,18.28,18.33,18.03,18.21,766644,0
2013-04-04,18.22,18.54,18.19,18.32,606635,0
2013-04-05,18.04,18.49,18.04,18.39,809877,0
2013-04-08,18.39,18.43,18.16,18.39,732336,0
2013-04-09,18.46,18.96,18.42,18.71,689619,0
2013-04-10,18.76,18.8,18.26,18.53,1134690,0
2013-04-11,18.5,18.85,18.5,18.58,646648,0
2013-04-12,18.51,18.52,18.09,18.34,700475,0
2013-04-15,18.15,18.19,17.21,17.27,1064849,0
2013-04-16,17.43,17.69,17.31,17.63,801253,0
2013-04-17,17.48,17.53,17.07,17.15,706947,0
2013-04-18,17.6,17.71,17.2,17.69,1245534,0
2013-04-19,17.8,17.83,17.43,17.66,710302,0
2013-04-22,17.65,17.89,17.27,17.8,643678,0
2013-04-23,17.79,17.96,17.46,17.68,452105,0
2013-04-24,17.72,18.52,17.69,18.39,957851,0
2013-04-25,18.52,18.83,18.43,18.47,944192,0
2013-04-26,18.41,18.46,18.12,18.25,513431,0
2013-04-29,18.37,18.51,18.26,18.41,731948,0
2013-04-30,18.39,18.46,18.25,18.41,707337,0
2013-05-01,18.33,18.33,17.95,18.03,607530,0
2013-05-02,18.04,18.21,16.88,17.12,1806551,0
2013-05-03,17.28,17.51,17.06,17.4,1274575,0
2013-05-06,17.32,17.61,17.23,17.5,632325,0
2013-05-07,17.56,17.93,17.53,17.78,718695,0
2013-05-08,17.85,18.4,17.8,18.36,844649,0
2013-05-09,18.37,18.47,18.14,18.16,495620,0
2013-05-10,18.17,18.18,17.7,18.02,448869,0
2013-05-13,17.93,17.93,17.53,17.62,376834,0
2013-05-14,17.59,17.74,17.48,17.53,481707,0
2013-05-15,17.5,17.55,17.24,17.31,710399,0
2013-05-16,17.27,17.75,17.2,17.53,501543,0
2013-05-17,17.74,18.41,17.72,18.28,1143843,0
2013-05-20,18.28,18.67,18.22,18.52,648629,0
2013-05-21,18.46,18.63,18.24,18.26,482393,0
2013-05-22,18.27,18.43,17.64,17.72,511934,0
2013-05-23,17.57,18.11,17.45,18,687798,0
2013-05-24,17.95,18.51,17.8,18.23,1340535,0
2013-05-28,18.39,18.87,18.2,18.85,1479321,0
2013-05-29,18.68,19.31,18.68,19.23,865505,0
2013-05-30,19.23,19.29,18.96,19.15,446442,0
2013-05-31,19.01,19.21,18.77,18.78,767160,0
2013-06-03,18.78,18.88,18.55,18.81,980050,0
2013-06-04,18.74,18.94,18.7,18.84,640264,0
2013-06-05,18.79,18.92,18.68,18.81,668589,0
2013-06-06,18.82,18.88,18.66,18.86,598455,0
2013-06-07,18.87,19.05,18.62,19.01,487669,0
2013-06-10,19.12,19.16,18.9,19.03,525087,0
2013-06-11,18.83,18.92,18.59,18.8,870801,0
2013-06-12,18.81,18.97,18.38,18.54,943442,0
2013-06-13,18.5,19.02,18.19,19,782800,0
2013-06-14,19.01,19.07,18.69,18.98,1314894,0
2013-06-17,19.08,19.14,18.19,18.47,780015,0
2013-06-18,18.44,18.91,18.36,18.86,667465,0
2013-06-19,18.85,18.94,18.65,18.77,629371,0
2013-06-20,18.49,18.84,18.42,18.72,965567,0
2013-06-21,18.82,19.03,18.59,18.76,1371844,0
2013-06-24,18.52,18.91,18.33,18.76,1146371,0
2013-06-25,18.93,19.16,18.72,19.03,845448,0
2013-06-26,19.11,19.26,18.89,19.11,1044026,0
2013-06-27,19.22,19.3,18.97,19.09,963790,0
2013-06-28,19.03,19.24,18.75,19.05,5442793,0
2013-07-01,19.05,19.11,18.59,18.73,1637010,0
2013-07-02,18.81,18.81,18.4,18.51,1209063,0
2013-07-03,18.4,18.54,18.26,18.29,1714367,0
2013-07-05,18.44,18.47,18.23,18.29,687357,0
2013-07-08,18.3,18.42,18.22,18.31,573250,0
2013-07-09,18.42,19.1,18.37,19.09,1113647,0
2013-07-10,19.11,19.34,18.98,19,1367246,0
2013-07-11,19.22,19.39,19.06,19.37,729579,0
2013-07-12,19.28,19.4,19.22,19.38,684871,0
2013-07-15,19.3,19.4,19.14,19.35,522210,0
2013-07-16,19.32,19.32,18.96,19.03,500623,0
2013-07-17,19.08,19.29,19.04,19.16,359965,0
2013-07-18,19.16,19.28,19.09,19.16,539543,0
2013-07-19,19.16,19.16,18.69,18.9,810261,0
2013-07-22,18.89,19.15,18.85,19.12,281146,0
2013-07-23,19.2,19.31,19.06,19.25,388458,0
2013-07-24,19.19,19.19,18.95,19.06,371782,0
2013-07-25,18.87,19.18,18.69,19.13,685440,0
2013-07-26,18.95,19.08,18.81,19.05,405312,0
2013-07-29,19.03,19.51,18.95,19.44,511077,0
2013-07-30,14.7,15.14,12.7,13.89,22306269,0
2013-07-31,13.39,13.39,12.63,12.78,8482593,0
2013-08-01,12.86,13.35,12.04,13.07,8200209,0
2013-08-02,12.81,12.95,12.12,12.12,3890567,0
2013-08-05,12.22,12.28,11.42,11.78,4902415,0
2013-08-06,11.64,12.12,10.6,11.51,9192245,0
2013-08-07,11.39,11.85,11.26,11.81,4059379,0
2013-08-08,11.92,13.05,11.9,12.96,5440245,0
2013-08-09,13.2,13.52,12.85,12.94,3284908,0
2013-08-12,12.91,13.5,12.9,13.48,2718201,0
2013-08-13,13.59,13.59,12.49,12.55,2599194,0
2013-08-14,12.6,12.73,12.36,12.5,1295735,0
2013-08-15,12.4,12.91,11.82,12.85,3443054,0
2013-08-16,12.85,12.85,12.07,12.11,2541801,0
2013-08-19,12.07,12.21,11.92,12,1214616,0
2013-08-20,11.95,12.2,11.89,12.13,1021589,0
2013-08-21,12.01,12.25,11.92,12.16,1073430,0
2013-08-22,12.29,12.45,12.17,12.34,738275,0
2013-08-23,12.36,12.44,12.3,12.41,785683,0
2013-08-26,12.93,13.73,12.53,12.61,4075507,0
2013-08-27,12.45,12.6,12.12,12.26,1393898,0
2013-08-28,12.24,12.44,12.15,12.27,926188,0
2013-08-29,12.27,12.58,12.2,12.41,779137,0
2013-08-30,12.4,12.58,12.37,12.44,961807,0
2013-09-03,12.59,12.76,12.47,12.75,1773017,0
2013-09-04,12.72,12.88,12.61,12.69,910567,0
2013-09-05,12.72,12.91,12.67,12.81,822705,0
2013-09-06,12.87,13.05,12.73,12.91,1010280,0
2013-09-09,13.31,14.15,13.29,13.93,3630458,0
2013-09-10,14.1,14.5,13.7,14.19,3035668,0
2013-09-11,14.02,14.26,13.86,14.24,1477110,0
2013-09-12,14.19,14.25,14.02,14.12,1185792,0
2013-09-13,14.14,15.29,13.94,15.1,4422053,0
2013-09-16,15.33,16.94,15.23,16.03,3744618,0
2013-09-17,15.78,16.25,15.59,16.11,2416357,0
2013-09-18,16.07,17.02,15.9,17,1856390,0
2013-09-19,17.06,17.06,16.16,16.54,1659439,0
2013-09-20,16.68,17.02,16.44,16.61,1730677,0
2013-09-23,16.65,16.65,16.42,16.47,830861,0
2013-09-24,16.38,16.46,16.02,16.21,1206964,0
2013-09-25,16.24,16.44,16.16,16.16,921527,0
2013-09-26,15.69,16.03,15.69,16.03,1031231,0
2013-09-27,15.84,16.05,15.76,15.78,738564,0
2013-09-30,15.58,15.86,15.5,15.68,1006095,0
2013-10-01,15.61,15.98,15.54,15.98,953910,0
2013-10-02,15.85,16.75,15.78,16.52,1473767,0
2013-10-03,16.49,16.54,16.05,16.21,1081240,0
2013-10-04,15.75,16.34,15.75,16,1218348,0
2013-10-07,15.84,15.94,15.73,15.75,1297261,0
2013-10-08,15.86,16.05,15.16,15.17,1446955,0
2013-10-09,15.24,15.38,14.84,15,1325676,0
2013-10-10,15.19,15.33,15.1,15.21,629020,0
2013-10-11,15.08,15.2,14.97,15.03,633264,0
2013-10-14,14.9,15.02,14.81,14.97,768738,0
2013-10-15,14.95,15.04,14.75,14.85,537684,0
2013-10-16,14.97,15.5,14.83,15.48,785100,0
2013-10-17,15.41,16.08,15.39,15.92,937111,0
2013-10-18,16.04,16.24,15.8,16.21,826409,0
2013-10-21,16.18,16.25,16.06,16.16,573177,0
2013-10-22,16.16,16.31,16,16.06,1547156,0
2013-10-23,16,16.08,15.82,15.92,839686,0
2013-10-24,15.79,15.89,15.12,15.23,1329313,0
2013-10-25,15.22,15.22,14.83,14.88,1545244,0
2013-10-28,15.06,15.06,14.67,14.75,1161113,0
2013-10-29,14.8,14.89,14.55,14.61,1038006,0
2013-10-30,14.64,14.98,14.51,14.52,1281318,0
2013-10-31,14.63,15.8,13.51,14.85,2722500,0
2013-11-01,14.7,14.84,14.1,14.23,2175043,0
2013-11-04,14.21,15.98,14.04,15.75,5329751,0
2013-11-05,15.64,16.33,15.49,15.89,2085754,0
2013-11-06,15.92,16.24,15.83,16.14,1489975,0
2013-11-07,16.17,16.56,16.06,16.15,1258459,0
2013-11-08,16.08,16.41,15.95,16.17,1106559,0
2013-11-11,16.25,16.59,16.07,16.2,946742,0
2013-11-12,16.1,16.29,15.8,16.09,810538,0
2013-11-13,15.53,16.01,15.33,15.9,1130707,0
2013-11-14,15.96,15.96,15.45,15.55,1068133,0
2013-11-15,16.11,16.56,15.67,16.35,1254660,0
2013-11-18,16.62,17.53,16.44,16.64,2200334,0
2013-11-19,16.6,16.87,16.53,16.6,664741,0
2013-11-20,16.61,16.79,16.48,16.62,732556,0
2013-11-21,16.62,16.69,16.4,16.45,856243,0
2013-11-22,16.42,16.51,16.17,16.27,900447,0
2013-11-25,16.21,16.35,15.81,15.99,919089,0
2013-11-26,15.94,16.01,15.61,15.67,1160888,0
2013-11-27,15.64,15.79,15.44,15.5,765929,0
2013-11-29,15.58,15.76,15.39,15.45,438692,0
2013-12-02,15.61,15.69,15.35,15.43,691796,0
2013-12-03,15.27,15.48,15.2,15.33,459444,0
2013-12-04,15.2,15.82,15.2,15.7,810819,0
2013-12-05,15.64,15.8,15.53,15.58,543247,0
2013-12-06,15.67,15.78,15.24,15.25,498649,0
2013-12-09,15.3,15.36,14.78,14.83,825484,0
2013-12-10,14.79,15,14.5,14.5,655411,0
2013-12-11,14.55,14.71,14.3,14.5,792967,0
2013-12-12,14.46,14.51,14.29,14.41,495349,0
2013-12-13,14.41,14.6,14.3,14.58,417747,0
2013-12-16,14.6,14.85,14.4,14.83,628097,0
2013-12-17,14.7,14.89,14.61,14.85,477504,0
2013-12-18,14.83,14.96,14.55,14.89,541017,0
2013-12-19,14.77,14.94,14.63,14.85,436383,0
2013-12-20,14.86,15.7,14.86,15.67,1411191,0
2013-12-23,15.7,15.8,15.32,15.57,924321,0
2013-12-24,15.34,15.68,15.34,15.61,306390,0
2013-12-26,15.68,16.05,15.45,15.48,550531,0
2013-12-27,15.56,15.83,15.26,15.53,646573,0
2013-12-30,15.5,15.83,15.46,15.79,345016,0
2013-12-31,15.99,15.99,15.75,15.84,354363,0
2014-01-02,15.75,15.93,15.35,15.5,571649,0
2014-01-03,15.53,15.6,15.34,15.46,320825,0
2014-01-06,15.49,15.49,15.25,15.4,511599,0
2014-01-07,15.4,15.55,15.28,15.41,733865,0
2014-01-08,15.41,15.92,15.31,15.74,930666,0
2014-01-09,15.78,15.94,15.32,15.47,513386,0
2014-01-10,15.45,15.57,15.26,15.51,417285,0
2014-01-13,15.46,15.79,15.46,15.64,776359,0
2014-01-14,15.65,16.46,15.62,16.42,955344,0
2014-01-15,16.5,17.29,16.47,16.63,1572205,0
2014-01-16,16.6,16.86,16.43,16.6,817641,0
2014-01-17,16.55,16.71,16.36,16.4,1000425,0
2014-01-21,16.4,16.61,16.21,16.55,623157,0
2014-01-22,16.47,16.58,16.21,16.34,588348,0
2014-01-23,16.26,16.47,16.1,16.28,644271,0
2014-01-24,16.09,16.15,15.63,15.88,988616,0
2014-01-27,15.97,16.15,15.5,15.52,755053,0
2014-01-28,15.51,15.75,15.36,15.54,794763,0
2014-01-29,15.39,15.62,15.26,15.33,769868,0
2014-01-30,15.16,15.3,14.65,15.01,1264444,0
2014-01-31,14.78,14.93,14.5,14.7,1246834,0
2014-02-03,14.81,14.94,14.32,14.35,1351970,0
2014-02-04,14.38,14.83,14.3,14.59,848621,0
2014-02-05,14.38,14.98,14.24,14.86,762382,0
2014-02-06,14.96,15.55,14.88,15.47,620132,0
2014-02-07,15.57,15.88,15.51,15.69,608403,0
2014-02-10,15.68,15.79,15.48,15.58,389053,0
2014-02-11,15.65,15.94,15.55,15.75,438212,0
2014-02-12,15.73,15.82,15.26,15.3,948314,0
2014-02-13,14.31,14.49,13.87,13.96,3424530,0
2014-02-14,13.92,14.59,13.63,14.42,2012976,0
2014-02-18,14.68,14.81,14.18,14.38,971917,0
2014-02-19,14.4,14.47,14.15,14.19,891638,0
2014-02-20,14.18,14.58,14.11,14.55,507227,0
2014-02-21,14.6,15.04,14.5,14.76,969890,0
2014-02-24,14.71,14.92,14.71,14.83,741443,0
2014-02-25,14.84,14.84,14.41,14.45,551887,0
2014-02-26,14.48,14.59,14.35,14.51,552499,0
2014-02-27,14.47,14.79,14.45,14.67,552724,0
2014-02-28,14.7,14.97,14.63,14.81,548678,0
2014-03-03,14.73,15.27,14.73,14.94,590125,0
2014-03-04,15.08,15.48,15.05,15.33,634470,0
2014-03-05,15.3,16.1,15.22,16,1115640,0
2014-03-06,16.04,16.79,15.99,16.35,1088476,0
2014-03-07,16.46,16.47,16.23,16.37,557876,0
2014-03-10,16.36,16.44,15.95,16.14,453505,0
2014-03-11,16.11,16.12,15.41,15.45,542742,0
2014-03-12,15.29,15.43,15.16,15.21,500010,0
2014-03-13,15.21,15.51,15.02,15.04,563661,0
2014-03-14,15,15.22,14.9,14.97,451355,0
2014-03-17,15.08,15.43,14.92,14.93,387289,0
2014-03-18,14.94,15.24,14.94,15.21,320732,0
2014-03-19,15.21,15.33,14.9,15.04,264398,0
2014-03-20,15.02,15.1,14.82,14.98,542533,0
2014-03-21,15.15,15.28,14.72,14.74,952661,0
2014-03-24,14.82,14.9,14.43,14.51,425879,0
2014-03-25,14.59,14.86,14.54,14.61,313229,0
2014-03-26,14.65,14.92,14.64,14.67,514700,0
2014-03-27,14.65,14.78,14.55,14.6,303401,0
2014-03-28,14.65,15.18,14.65,15.1,598780,0
2014-03-31,15.12,15.49,15.06,15.46,455507,0
2014-04-01,15.43,15.57,15.18,15.46,637124,0
2014-04-02,15.37,15.39,15.14,15.16,369783,0
2014-04-03,15.11,15.38,14.85,14.88,386979,0
2014-04-04,15,15.28,14.8,14.85,546391,0
2014-04-07,14.8,14.84,14.32,14.55,809819,0
2014-04-08,14.58,14.78,14.57,14.63,376640,0
2014-04-09,14.61,14.92,14.55,14.82,376181,0
2014-04-10,14.82,14.94,14.41,14.43,280760,0
2014-04-11,14.32,14.44,14.11,14.21,382006,0
2014-04-14,14.32,14.69,14.3,14.62,424527,0
2014-04-15,14.73,14.99,14.48,14.89,517774,0
2014-04-16,15.01,15.11,14.77,14.91,326159,0
2014-04-17,14.9,15.16,14.86,15.11,322842,0
2014-04-21,15.17,15.44,15.09,15.42,311942,0
2014-04-22,15.44,15.92,15.32,15.72,641744,0
2014-04-23,15.69,15.83,15.61,15.67,372881,0
2014-04-24,15.82,15.91,15.55,15.81,262109,0
2014-04-25,15.75,15.94,15.68,15.89,366524,0
2014-04-28,15.87,16,15.64,15.77,308558,0
2014-04-29,15.89,16.17,15.8,16.05,1316707,0
2014-04-30,16.03,16.61,15.92,16.3,991360,0
2014-05-01,16.25,16.74,16.03,16.38,1264724,0
2014-05-02,16.44,17.12,16.41,16.99,1086342,0
2014-05-05,16.81,17.07,16.64,16.71,1028159,0
2014-05-06,16.59,16.86,16.41,16.75,731039,0
2014-05-07,16.76,16.86,16.58,16.86,482952,0
2014-05-08,16.79,17.07,16.55,16.69,490792,0
2014-05-09,16.62,16.81,16.53,16.69,452297,0
2014-05-12,16.76,17.17,16.71,16.86,638814,0
2014-05-13,16.86,17.16,16.86,17.14,616204,0
2014-05-14,17.09,17.31,16.95,17,479428,0
2014-05-15,16.95,17.12,16.78,16.89,803031,0
2014-05-16,16.85,17.09,16.71,16.87,528464,0
2014-05-19,16.85,16.89,16.67,16.75,376563,0
2014-05-20,16.66,16.81,16.44,16.48,610538,0
2014-05-21,16.46,16.57,16.2,16.38,410454,0
2014-05-22,16.33,16.52,16.22,16.23,373104,0
2014-05-23,16.24,16.49,16.06,16.48,710349,0
2014-05-27,16.5,16.62,16.18,16.22,492176,0
2014-05-28,16.18,16.32,15.89,16.08,397359,0
2014-05-29,16.04,16.33,16.03,16.29,300394,0
2014-05-30,16.24,16.36,16.16,16.21,279371,0
2014-06-02,16.19,16.29,16.1,16.12,346385,0
2014-06-03,16.05,16.06,15.8,15.91,464735,0
2014-06-04,15.9,15.97,15.81,15.83,308150,0
2014-06-05,15.82,15.88,15.55,15.72,397768,0
2014-06-06,15.78,15.84,15.71,15.79,342572,0
2014-06-09,15.78,16.28,15.78,16.23,414776,0
2014-06-10,16.23,16.52,16.2,16.36,578300,0
2014-06-11,16.33,16.37,16.13,16.15,326778,0
2014-06-12,16.16,16.16,15.76,15.76,381814,0
2014-06-13,15.78,15.85,15.59,15.59,678313,0
2014-06-16,15.61,16.57,15.57,16.47,663464,0
2014-06-17,16.44,16.94,16.37,16.94,559438,0
2014-06-18,17.41,17.64,17.15,17.39,1180673,0
2014-06-19,17.46,17.48,17.3,17.37,714421,0
2014-06-20,17.44,17.63,17.32,17.48,1084403,0
2014-06-23,17.37,17.59,16.78,16.93,974134,0
2014-06-24,16.92,16.95,16.36,16.4,553790,0
2014-06-25,16.31,16.51,16.17,16.4,753725,0
2014-06-26,16.34,16.41,16.13,16.26,545154,0
2014-06-27,16.16,16.66,16.16,16.66,6014682,0
2014-06-30,16.7,16.76,16.41,16.76,1006143,0
2014-07-01,16.81,16.98,16.72,16.84,915996,0
2014-07-02,16.8,16.93,16.45,16.47,633100,0
2014-07-03,16.47,16.58,16.34,16.4,360798,0
2014-07-07,16.35,16.4,15.87,15.93,692299,0
2014-07-08,15.87,15.96,15.66,15.8,828893,0
2014-07-09,15.81,15.82,15.35,15.5,708214,0
2014-07-10,15.19,15.36,14.97,15.05,797501,0
2014-07-11,15.05,15.17,14.99,15.04,816572,0
2014-07-14,15.12,15.12,14.84,14.89,625448,0
2014-07-15,14.92,15.05,14.71,14.84,798895,0
2014-07-16,14.88,15,14.76,14.91,593161,0
2014-07-17,14.87,15,14.7,14.8,1169091,0
2014-07-18,14.8,15.17,14.8,15.09,461170,0
2014-07-21,15.02,15.14,14.8,14.94,360499,0
2014-07-22,14.97,15.13,14.81,15,484421,0
2014-07-23,14.99,15.06,14.7,14.73,638903,0
2014-07-24,14.9,15.09,14.66,14.67,813205,0
2014-07-25,14.66,14.8,14.49,14.56,691675,0
2014-07-28,14.55,14.69,14.4,14.64,447387,0
2014-07-29,14.61,14.89,14.61,14.76,418388,0
2014-07-30,14.82,14.86,14.4,14.71,611391,0
2014-07-31,14.81,15.1,14.51,14.81,1563674,0
2014-08-01,15,15.15,14.96,15.11,1096184,0
2014-08-04,15.18,15.35,14.88,15.28,848285,0
2014-08-05,15.23,15.55,15.11,15.54,822299,0
2014-08-06,15.54,15.65,15.39,15.46,815422,0
2014-08-07,15.5,15.58,15.17,15.2,543217,0
2014-08-08,15.25,15.51,15.12,15.44,995097,0
2014-08-11,15.46,15.57,15.29,15.3,785534,0
2014-08-12,15.25,15.35,15.08,15.19,657304,0
2014-08-13,14.86,15.04,14.43,14.68,1122627,0
2014-08-14,14.6,15.03,14.6,14.99,460440,0
2014-08-15,15.06,15.17,14.94,15.15,534952,0
2014-08-18,15.3,15.68,15.28,15.65,701362,0
2014-08-19,15.66,15.76,15.53,15.55,358051,0
2014-08-20,15.54,15.74,15.37,15.67,534401,0
2014-08-21,15.68,15.97,15.59,15.95,556061,0
2014-08-22,15.96,15.96,15.68,15.77,405652,0
2014-08-25,15.82,15.88,15.66,15.74,492458,0
2014-08-26,15.74,15.91,15.74,15.77,450804,0
2014-08-27,15.78,15.9,15.56,15.67,329825,0
2014-08-28,15.57,15.7,15.39,15.54,495925,0
2014-08-29,15.54,15.62,15.19,15.33,393526,0
2014-09-02,15.32,15.43,15.15,15.34,548812,0
2014-09-03,15.41,15.49,15.01,15.03,697389,0
2014-09-04,15.01,15.14,14.81,14.84,1690613,0
2014-09-05,14.77,15.16,14.77,15.12,879472,0
2014-09-08,15.03,15.16,14.93,15.1,434764,0
2014-09-09,15.01,15.03,14.7,14.72,467110,0
2014-09-10,14.75,15.1,14.69,15.09,807542,0
2014-09-11,14.98,15.47,14.98,15.34,1097195,0
2014-09-12,15.38,16.25,15.35,16.13,2057729,0
2014-09-15,16.11,16.53,16.08,16.5,2144404,0
2014-09-16,16.48,16.49,16.18,16.18,1016846,0
2014-09-17,16.18,16.41,16.18,16.3,717369,0
2014-09-18,16.33,16.63,16.3,16.57,575075,0
2014-09-19,16.69,16.77,16.57,16.68,976170,0
2014-09-22,16.58,16.58,15.82,15.87,682136,0
2014-09-23,15.9,16,15.72,15.73,703124,0
2014-09-24,15.69,15.74,15.46,15.59,832276,0
2014-09-25,15.54,15.54,15.18,15.36,844002,0
2014-09-26,15.36,15.46,15.21,15.41,472227,0
2014-09-29,15.26,15.4,15.15,15.37,723216,0
2014-09-30,15.28,15.69,15.2,15.45,1285572,0
2014-10-01,15.45,15.45,14.62,14.74,1210384,0
2014-10-02,14.5,14.57,13.96,14.44,1674842,0
2014-10-03,14.46,14.47,14.28,14.33,1353122,0
2014-10-06,14.37,14.56,14.11,14.11,883045,0
2014-10-07,14.18,14.25,13.3,13.53,2871187,0
2014-10-08,13.52,14.2,13.31,14.2,1423514,0
2014-10-09,14.04,14.12,13.49,13.51,1010859,0
2014-10-10,13.45,13.6,13.14,13.28,781390,0
2014-10-13,13.31,13.77,13.26,13.41,1149534,0
2014-10-14,13.61,14.24,13.54,13.85,777417,0
2014-10-15,13.78,14.15,13.57,14.01,864495,0
2014-10-16,13.74,14.31,13.7,14.07,722802,0
2014-10-17,14.19,14.24,13.63,13.66,605207,0
2014-10-20,13.67,14,13.6,13.89,570108,0
2014-10-21,14.03,14.22,13.89,14,513473,0
2014-10-22,13.98,14.09,13.68,13.71,311857,0
2014-10-23,13.85,14.01,13.63,13.8,354188,0
2014-10-24,13.88,14.38,13.82,14.32,732679,0
2014-10-27,14.18,14.27,13.75,14.05,895487,0
2014-10-28,14.15,14.33,14,14.28,496070,0
2014-10-29,14.17,14.34,13.73,14.14,1022985,0
2014-10-30,13.3,13.39,12.39,12.87,3226020,0
2014-10-31,13.23,13.49,12.93,13.45,1802121,0
2014-11-03,13.48,13.54,12.84,12.88,1034035,0
2014-11-04,12.78,13.07,12.75,13,934197,0
2014-11-05,13.03,13.34,12.97,13.22,807348,0
2014-11-06,13.15,13.44,13.15,13.31,558000,0
2014-11-07,13.34,13.5,13.29,13.39,649927,0
2014-11-10,13.26,13.66,13.26,13.65,752106,0
2014-11-11,13.69,13.82,13.53,13.78,459202,0
2014-11-12,13.77,13.92,13.7,13.9,410963,0
2014-11-13,13.95,14.02,13.61,13.85,579985,0
2014-11-14,13.82,13.86,13.64,13.74,468117,0
2014-11-17,13.68,13.69,13.46,13.55,646398,0
2014-11-18,13.62,14.3,13.62,14.11,1124890,0
2014-11-19,14.48,15.25,14.22,15,1401831,0
2014-11-20,14.95,15.29,14.85,15.28,1068505,0
2014-11-21,15.5,15.57,15.12,15.25,572502,0
2014-11-24,14.94,15.18,14.61,14.89,1017584,0
2014-11-25,14.96,15,14.54,14.56,493309,0
2014-11-26,14.55,14.55,14.18,14.44,577834,0
2014-11-28,14.27,14.73,14.07,14.27,507844,0
2014-12-01,14.19,14.26,13.74,13.91,696305,0
2014-12-02,13.89,14.16,13.84,13.93,338634,0
2014-12-03,13.96,14.39,13.95,14.37,620985,0
2014-12-04,14.28,14.37,13.94,14.01,365139,0
2014-12-05,14.09,14.27,13.96,13.99,623443,0
2014-12-08,13.89,13.89,13.24,13.36,666275,0
2014-12-09,13.2,13.4,13.13,13.39,800870,0
2014-12-10,13.62,13.99,13.49,13.93,1198168,0
2014-12-11,13.95,14.06,13.41,13.47,562714,0
2014-12-12,13.24,13.41,12.9,12.96,521827,0
2014-12-15,13.01,13.14,12.69,12.71,555253,0
2014-12-16,12.63,13,12.6,12.65,466526,0
2014-12-17,12.68,13.21,12.67,13.21,588605,0
2014-12-18,13.47,13.56,13.16,13.42,648567,0
2014-12-19,13.52,14.04,13.45,14.03,2468037,0
2014-12-22,14,14,13.6,13.81,680667,0
2014-12-23,13.85,14.08,13.66,13.79,602120,0
2014-12-24,13.82,14,13.74,13.86,397457,0
2014-12-26,13.9,13.94,13.42,13.79,520998,0
2014-12-29,13.79,14.48,13.79,14.29,644453,0
2014-12-30,14.21,14.29,13.76,14.12,455985,0
2014-12-31,14.2,14.2,13.87,13.88,298181,0
2015-01-02,13.92,14.24,13.9,14.21,458856,0
2015-01-05,14.08,14.1,13.59,13.69,509151,0
2015-01-06,13.74,13.99,13.53,13.71,469300,0
2015-01-07,13.88,13.95,13.74,13.9,307638,0
2015-01-08,14.02,14.32,13.94,14.28,849731,0
2015-01-09,14.32,14.32,13.74,13.88,572118,0
2015-01-12,13.86,14.19,13.6,13.98,510076,0
2015-01-13,14.05,14.25,13.53,13.75,521458,0
2015-01-14,13.53,13.76,13.17,13.39,603471,0
2015-01-15,13.52,13.73,13.18,13.3,640310,0
2015-01-16,13.29,13.35,13.03,13.3,793943,0
2015-01-20,13.59,13.86,13.41,13.49,949121,0
2015-01-21,13.48,13.73,13.43,13.67,612416,0
2015-01-22,13.75,14.22,13.69,14.19,744903,0
2015-01-23,14.12,14.16,13.27,13.36,942422,0
2015-01-26,13.37,13.62,13.3,13.38,568403,0
2015-01-27,13.16,14.02,13.16,13.9,409221,0
2015-01-28,13.95,13.95,13.46,13.51,375326,0
2015-01-29,13.62,13.76,13.21,13.3,719390,0
2015-01-30,13.25,13.46,13.07,13.31,980390,0
2015-02-02,13.41,13.54,13.13,13.46,451979,0
2015-02-03,13.58,13.86,13.47,13.76,460872,0
2015-02-04,13.67,13.74,13.51,13.57,277880,0
2015-02-05,13.65,13.94,13.62,13.85,356596,0
2015-02-06,13.85,13.95,13.65,13.74,411455,0
2015-02-09,13.74,13.96,13.61,13.65,451008,0
2015-02-10,13.68,13.68,13.16,13.31,576335,0
2015-02-11,13.31,13.59,13.23,13.42,720933,0
2015-02-12,13.59,13.66,13.38,13.5,679848,0
2015-02-13,13.54,13.9,13.45,13.84,702005,0
2015-02-17,13.74,13.78,13.51,13.68,443301,0
2015-02-18,13.69,13.85,13.34,13.38,755325,0
2015-02-19,14,15.09,13.57,14.24,2563659,0
2015-02-20,14.3,14.3,13.91,14.07,1676647,0
2015-02-23,13.89,14.13,13.78,13.88,713625,0
2015-02-24,13.98,14.29,13.94,14.2,677020,0
2015-02-25,14.21,14.43,14.15,14.28,479176,0
2015-02-26,14.29,14.37,13.92,13.99,457889,0
2015-02-27,14.01,14.15,13.91,14.12,512250,0
2015-03-02,14.05,14.6,13.91,14.47,686200,0
2015-03-03,14.47,14.47,14.1,14.19,446300,0
2015-03-04,14.14,14.21,13.89,13.92,383700,0
2015-03-05,13.91,13.92,13.09,13.31,866700,0
2015-03-06,13.13,13.29,12.86,12.89,697100,0
2015-03-09,12.96,13.29,12.91,13.05,421400,0
2015-03-10,12.91,12.92,12.1,12.18,1097900,0
2015-03-11,12.25,12.26,11.8,11.99,1129100,0
2015-03-12,12.05,12.24,11.8,11.94,894000,0
2015-03-13,11.87,11.87,11.62,11.85,653900,0
2015-03-16,11.85,11.85,11.46,11.64,1048100,0
2015-03-17,11.55,11.67,11.43,11.53,700700,0
2015-03-18,11.5,11.67,11.35,11.6,825100,0
2015-03-19,11.4,11.4,10.92,10.94,1425200,0
2015-03-20,11.04,11.21,11.03,11.15,1220200,0
2015-03-23,11.07,11.37,11.07,11.34,920800,0
2015-03-24,11.3,11.66,11.24,11.48,731100,0
2015-03-25,11.48,12.07,11.48,11.84,1264400,0
2015-03-26,11.85,12.04,11.81,11.9,1035000,0
2015-03-27,11.86,11.91,11.62,11.7,1009900,0
2015-03-30,11.68,11.91,11.68,11.73,679500,0
2015-03-31,11.66,11.71,11.48,11.55,719962,0
2015-04-01,11.62,11.71,11.43,11.59,723400,0
2015-04-02,11.55,11.69,11.47,11.51,796000,0
2015-04-06,11.55,11.73,11.55,11.69,562100,0
2015-04-07,11.29,11.54,11.25,11.47,894284,0
2015-04-08,11.46,11.62,11.35,11.46,1041100,0
2015-04-09,11.45,11.77,11.44,11.6,511813,0
2015-04-10,11.61,11.67,11.37,11.58,500800,0
2015-04-13,11.54,11.7,11.42,11.68,559600,0
2015-04-14,11.63,11.98,11.54,11.86,830300,0
2015-04-15,11.89,12.41,11.88,12.28,647798,0
2015-04-16,12.25,12.49,12.16,12.22,598893,0
2015-04-17,12.1,12.31,12.07,12.17,440400,0
2015-04-20,12.17,12.17,11.73,11.82,521039,0
2015-04-21,11.83,11.98,11.66,11.88,384533,0
2015-04-22,11.91,11.93,11.78,11.86,377015,0
2015-04-23,11.9,12.18,11.83,12.15,399400,0
2015-04-24,12.23,12.33,11.95,12.02,357147,0
2015-04-27,12.03,12.08,11.78,11.86,535900,0
2015-04-28,11.98,12.35,11.7,12.16,847000,0
2015-04-29,12.33,13.24,12.3,12.56,1711900,0
2015-04-30,12.41,12.7,12.2,12.53,645400,0
2015-05-01,12.63,12.72,12.4,12.53,513700,0
2015-05-04,12.48,12.64,12.37,12.4,576500,0
2015-05-05,12.47,12.69,12.38,12.42,682100,0
2015-05-06,12.51,12.55,12.37,12.47,404454,0
2015-05-07,12.4,12.66,12.23,12.65,459573,0
2015-05-08,12.83,13.01,12.68,12.74,367500,0
2015-05-11,12.78,12.83,12.64,12.67,402000,0
2015-05-12,12.66,12.68,12.4,12.53,466256,0
2015-05-13,12.57,12.83,12.46,12.64,482700,0
2015-05-14,12.72,12.87,12.59,12.6,455500,0
2015-05-15,12.63,12.75,12.48,12.52,591736,0
2015-05-18,12.5,12.6,12.43,12.49,426928,0
2015-05-19,12.45,12.51,12.29,12.37,430400,0
2015-05-20,12.42,12.48,12.34,12.39,593800,0
2015-05-21,12.4,12.56,12.31,12.4,706100,0
2015-05-22,12.38,12.46,12.29,12.4,376000,0
2015-05-26,12.3,12.31,11.87,11.93,607620,0
2015-05-27,11.92,12.04,11.74,11.9,329700,0
2015-05-28,11.84,11.96,11.64,11.94,485489,0
2015-05-29,11.89,11.92,11.61,11.62,614900,0
2015-06-01,11.59,11.67,11.21,11.28,699394,0
2015-06-02,11.3,11.54,11.28,11.42,628140,0
2015-06-03,11.41,11.49,11.38,11.4,446800,0
2015-06-04,11.31,11.31,11.06,11.25,563300,0
2015-06-05,11.18,11.3,11.12,11.24,456700,0
2015-06-08,11.21,11.24,10.99,11.09,654300,0
2015-06-09,11.11,11.18,11,11.1,567961,0
2015-06-10,11.22,11.34,11.11,11.11,936324,0
2015-06-11,11.15,11.18,11.05,11.18,291990,0
2015-06-12,11.16,11.21,10.93,11.11,696400,0
2015-06-15,11.05,11.19,10.98,11.08,318800,0
2015-06-16,11.09,11.28,11.06,11.19,718000,0
2015-06-17,11.18,11.31,11.08,11.15,362200,0
2015-06-18,11.15,11.33,11.14,11.24,426700,0
2015-06-19,11.23,11.23,10.93,10.93,951000,0
2015-06-22,10.94,11,10.85,10.91,559000,0
2015-06-23,10.89,11.14,10.89,11.11,526937,0
2015-06-24,11.08,11.11,10.95,11,376900,0
2015-06-25,11.04,12.2,11.03,12.16,4151400,0
2015-06-26,12.21,12.23,11.89,12.03,2740500,0
2015-06-29,11.86,11.97,11.71,11.75,691600,0
2015-06-30,11.87,11.98,11.74,11.94,680995,0
2015-07-01,11.97,12.02,11.82,11.89,545700,0
2015-07-02,11.85,11.9,11.67,11.74,436700,0
2015-07-06,11.58,11.69,11.41,11.45,696400,0
2015-07-07,11.4,11.4,10.77,11.03,1111500,0
2015-07-08,10.95,11,10.66,10.76,1318700,0
2015-07-09,10.9,10.9,10.41,10.47,838800,0
2015-07-10,10.62,10.73,10.49,10.53,362800,0
2015-07-13,10.58,10.93,10.5,10.9,688900,0
2015-07-14,10.99,11.11,10.83,11.09,499679,0
2015-07-15,11.06,11.11,10.85,11,822468,0
2015-07-16,11.04,11.07,10.93,10.98,511000,0
2015-07-17,10.94,11.17,10.78,10.95,766100,0
2015-07-20,10.91,10.96,10.41,10.49,651800,0
2015-07-21,10.46,10.66,10.43,10.55,400400,0
2015-07-22,10.39,10.39,9.78,9.84,1565300,0
2015-07-23,9.87,9.89,9.29,9.38,1314700,0
2015-07-24,9.27,9.31,8.9,9,1187100,0
2015-07-27,8.9,8.96,8.51,8.6,995200,0
2015-07-28,8.5,8.76,7.91,8.11,2446900,0
2015-07-29,7.96,8.52,7.95,8.26,2877800,0
2015-07-30,8.25,8.63,8.25,8.57,1389700,0
2015-07-31,8.63,8.7,8.46,8.54,950400,0
2015-08-03,8.47,8.55,8.09,8.17,754812,0
2015-08-04,8.18,8.38,8.18,8.3,479300,0
2015-08-05,8.36,8.45,8.13,8.19,640400,0
2015-08-06,8.22,8.34,8.11,8.26,452317,0
2015-08-07,8.2,8.37,8.19,8.22,802700,0
2015-08-10,8.23,8.53,8.13,8.48,559600,0
2015-08-11,8.36,8.49,7.99,8.09,746376,0
2015-08-12,8.06,8.2,7.96,8.13,721500,0
2015-08-13,8.1,8.14,8,8,666800,0
2015-08-14,8.08,8.16,8,8.08,442900,0
2015-08-17,8.07,8.24,8.02,8.24,520900,0
2015-08-18,8.17,8.25,8.01,8.19,498300,0
2015-08-19,8.15,8.18,8,8.04,559400,0
2015-08-20,8.03,8.74,7.74,7.76,1011500,0
2015-08-21,7.58,7.73,7.4,7.47,726600,0
2015-08-24,7.03,7.69,6.96,7.31,1076215,0
2015-08-25,7.64,7.64,6.97,7.02,1059200,0
2015-08-26,7.18,7.18,7.02,7.07,702300,0
2015-08-27,7.23,7.74,7.1,7.6,692100,0
2015-08-28,7.56,7.84,7.53,7.83,572200,0
2015-08-31,7.77,7.99,7.62,7.91,574300,0
2015-09-01,7.79,7.88,7.46,7.53,503000,0
2015-09-02,7.58,7.67,7.37,7.55,392400,0
2015-09-03,7.55,7.68,7.45,7.55,502600,0
2015-09-04,7.44,7.48,7.3,7.33,293000,0
2015-09-08,7.43,7.53,7.31,7.43,687900,0
2015-09-09,7.49,7.59,7.29,7.33,402800,0
2015-09-10,7.35,7.42,7.25,7.29,445960,0
2015-09-11,7.2,7.27,7.07,7.23,383500,0
2015-09-14,7.21,7.27,7.05,7.08,446800,0
2015-09-15,7.08,7.23,7.05,7.21,307300,0
2015-09-16,7.23,7.49,7.2,7.43,503800,0
2015-09-17,7.38,7.45,7.1,7.14,1018619,0
2015-09-18,7.02,7.13,6.64,6.69,899500,0
2015-09-21,6.7,6.74,6.46,6.49,552300,0
2015-09-22,6.43,6.43,6.06,6.13,1324300,0
2015-09-23,6.15,6.15,5.55,5.56,823900,0
2015-09-24,5.58,6.01,5.4,5.99,1200828,0
2015-09-25,6.02,6.06,5.82,5.95,847000,0
2015-09-28,5.86,5.9,5.35,5.69,1220521,0
2015-09-29,5.72,5.84,5.59,5.69,564700,0
2015-09-30,5.71,5.79,5.45,5.54,724100,0
2015-10-01,5.57,5.66,5.33,5.38,780500,0
2015-10-02,5.36,5.86,5.34,5.86,1355300,0
2015-10-05,5.94,6.24,5.93,6.05,1441867,0
2015-10-06,6.07,6.68,6.05,6.58,1012500,0
2015-10-07,6.52,6.92,6.51,6.87,1946800,0
2015-10-08,6.86,6.87,6.68,6.73,859900,0
2015-10-09,6.85,7.14,6.85,6.91,912200,0
2015-10-12,6.9,6.94,6.58,6.64,808965,0
2015-10-13,6.54,6.63,6.15,6.18,804200,0
2015-10-14,6.64,6.64,6.28,6.45,1071700,0
2015-10-15,6.45,6.56,6.38,6.56,1014700,0
2015-10-16,6.6,6.6,6.23,6.27,540200,0
2015-10-19,6.12,6.17,5.75,5.95,957389,0
2015-10-20,5.92,6.23,5.9,6.07,836551,0
2015-10-21,6.04,6.1,5.86,5.86,774300,0
2015-10-22,5.87,6,5.78,5.84,814100,0
2015-10-23,5.89,6,5.62,5.72,1218000,0
2015-10-26,5.71,5.83,5.67,5.7,721400,0
2015-10-27,5.5,5.83,4.15,4.75,6417000,0
2015-10-28,4.64,4.81,3.95,4.1,6010800,0
2015-10-29,4.1,4.31,4.05,4.08,2483800,0
2015-10-30,4.06,4.11,3.85,3.86,1249200,0
2015-11-02,3.85,3.87,3.64,3.71,2300986,0
2015-11-03,3.79,3.93,3.78,3.8,3818800,0
2015-11-04,3.84,3.88,3.73,3.76,2054294,0
2015-11-05,3.77,3.85,3.71,3.82,2231900,0
2015-11-06,3.79,3.88,3.7,3.86,1806700,0
2015-11-09,3.87,4.03,3.83,3.94,1432696,0
2015-11-10,3.91,3.99,3.66,3.7,1147800,0
2015-11-11,3.7,3.72,3.5,3.56,873700,0
2015-11-12,3.55,3.66,3.46,3.66,1082800,0
2015-11-13,3.61,3.68,3.52,3.63,956500,0
2015-11-16,3.65,3.77,3.5,3.58,1621200,0
2015-11-17,3.6,3.63,3.44,3.46,1067000,0
2015-11-18,3.47,3.72,3.46,3.64,1373900,0
2015-11-19,3.64,3.68,3.49,3.51,897100,0
2015-11-20,3.51,3.6,3.38,3.43,957900,0
2015-11-23,3.4,3.54,3.39,3.39,985200,0
2015-11-24,3.38,3.41,3.19,3.41,2608000,0
2015-11-25,3.38,3.54,3.34,3.38,1320700,0
2015-11-27,3.38,3.46,3.37,3.45,342500,0
2015-11-30,3.46,3.61,3.45,3.59,1023100,0
2015-12-01,3.62,3.68,3.53,3.56,835548,0
2015-12-02,3.53,3.57,3.41,3.42,833677,0
2015-12-03,3.45,3.48,3.29,3.32,702951,0
2015-12-04,3.29,3.31,3.06,3.25,654500,0
2015-12-07,3.22,3.29,3.01,3.27,615800,0
2015-12-08,3.24,3.27,3.15,3.17,718290,0
2015-12-09,3.21,3.33,3.13,3.21,784800,0
2015-12-10,3.2,3.37,3.11,3.27,508200,0
2015-12-11,3.22,3.25,3.15,3.16,723600,0
2015-12-14,3.15,3.2,2.98,3.01,1870414,0
2015-12-15,3.03,3.17,2.93,2.96,1222000,0
2015-12-16,2.96,3.01,2.89,3,1086600,0
2015-12-17,2.99,3.05,2.88,2.88,812000,0
2015-12-18,2.86,3,2.85,2.91,1921800,0
2015-12-21,2.96,2.96,2.63,2.65,1610900,0
2015-12-22,2.65,3.09,2.64,3.09,1453902,0
2015-12-23,3.14,3.52,3.12,3.47,1283800,0
2015-12-24,3.47,3.53,3.4,3.5,366965,0
2015-12-28,3.51,3.54,3.22,3.23,743921,0
2015-12-29,3.27,3.31,2.97,3.02,1249511,0
2015-12-30,3,3.08,2.88,2.91,1043487,0
2015-12-31,2.91,2.975,2.84,2.95,810249,0
2016-01-04,2.91,3.26,2.87,3.07,1850572,0
2016-01-05,3.08,3.13,2.8,2.84,948773,0
2016-01-06,2.79,2.81,2.47,2.53,1393676,0
2016-01-07,2.43,2.61,2.43,2.46,1030756,0
2016-01-08,2.48,2.49,2.35,2.4,1175439,0
2016-01-11,2.4,2.42,2.13,2.18,1031773,0
2016-01-12,2.2,2.26,2.11,2.14,781306,0
2016-01-13,2.17,2.17,2,2.03,1166677,0
2016-01-14,2.02,2.11,2.01,2.05,1175219,0
2016-01-15,2,2.17,1.87,2.15,1518942,0
2016-01-19,2.21,2.27,1.92,1.95,999000,0
2016-01-20,1.87,2.01,1.79,1.99,917625,0
2016-01-21,1.99,2.06,1.87,1.94,1102196,0
2016-01-22,1.99,2.1701,1.7785,1.86,1343657,0
2016-01-25,1.86,1.95,1.75,1.79,650149,0
2016-01-26,1.8,1.88,1.76,1.82,660528,0
2016-01-27,1.79,1.99,1.782,1.91,699834,0
2016-01-28,1.9,1.96,1.84,1.95,468326,0
2016-01-29,1.99,2.185,1.97,2.18,832827,0
2016-02-01,2.18,2.19,1.98,2.08,806287,0
2016-02-02,2.06,2.09,1.88,1.91,599768,0
2016-02-03,1.91,2.07,1.85,2.03,714906,0
2016-02-04,2.04,2.3,2.04,2.29,1507065,0
2016-02-05,2.29,2.585,2.23,2.55,1591978,0
2016-02-08,2.51,2.55,2.31,2.39,1296199,0
2016-02-09,2.35,2.35,1.94,2.03,1381238,0
2016-02-10,2.03,2.09,1.95,2,451101,0
2016-02-11,2,2.09,1.89,2,1082047,0
2016-02-12,2.01,2.3299,1.96,2.08,1376713,0
2016-02-16,2.09,2.21,1.97,2.16,799137,0
2016-02-17,2.19,2.5,2.19,2.37,703197,0
2016-02-18,2.36,2.36,2.17,2.19,1028900,0
2016-02-19,2.17,2.195,2.06,2.06,692761,0
2016-02-22,2.12,2.27,2.07,2.14,1051096,0
2016-02-23,2.13,2.14,1.99,1.99,655519,0
2016-02-24,1.97,2.26,1.88,2.26,1346063,0
2016-02-25,2.24,2.25,1.99,2.12,1096419,0
2016-02-26,2.12,2.34,2.12,2.22,787827,0
2016-02-29,1.55,1.56,0.91,0.99,14262921,0
2016-03-01,0.98,0.99,0.65,0.6688,10908143,0
2016-03-02,0.69,0.89,0.69,0.8687,7637892,0
2016-03-03,0.89,0.98,0.8617,0.95,4956236,0
2016-03-04,0.98,1.31,0.96,1.27,7388982,0
2016-03-07,1.33,1.63,1.33,1.62,5450002,0
2016-03-08,1.68,1.81,1.53,1.6,3791398,0
2016-03-09,1.63,1.6498,1.31,1.4,2867462,0
2016-03-10,1.37,1.38,1.03,1.26,4666347,0
2016-03-11,1.27,1.32,1.22,1.24,1693679,0
2016-03-14,1.24,1.48,1.19,1.41,2812413,0
2016-03-15,1.4,1.4,1.25,1.29,1088037,0
2016-03-16,1.3,1.3,1.21,1.27,1102520,0
2016-03-17,1.3,1.45,1.25,1.4,1643889,0
2016-03-18,1.41,1.46,1.12,1.27,3510987,0
2016-03-21,1.28,1.29,1.21,1.28,891930,0
2016-03-22,1.22,1.28,1.15,1.27,1206477,0
2016-03-23,1.25,1.25,1.15,1.15,1469946,0
2016-03-24,1.13,1.2,1.03,1.17,987324,0
2016-03-28,1.17,1.23,1.0825,1.22,1358305,0
2016-03-29,1.2,1.2,1.13,1.19,746777,0
2016-03-30,1.2,1.2285,1.09,1.12,1560502,0
2016-03-31,1.14,1.14,1.08,1.11,775857,0
2016-04-01,1.1,1.165,1.055,1.15,921023,0
2016-04-04,1.16,1.18,1.05,1.06,1186423,0
2016-04-05,1.05,1.09,0.97,1,1370834,0
2016-04-06,0.99,1.01,0.86,0.91,2034715,0
2016-04-07,0.92,0.92,0.8688,0.87,1229832,0
2016-04-08,0.87,0.9797,0.8523,0.9216,1096999,0
2016-04-11,0.95,1,0.91,0.9502,1148728,0
2016-04-12,0.953,1.115,0.913,1.08,1824143,0
2016-04-13,1.11,1.128,1.07,1.1,986051,0
2016-04-14,1.04,1.08,0.9867,1.01,819539,0
2016-04-15,1.01,1.07,0.964,1.02,741282,0
2016-04-18,1.01,1.05,0.9723,1.01,755165,0
2016-04-19,1.04,1.13,1.01,1.1,2211130,0
2016-04-20,1.13,1.27,1.11,1.21,4626079,0
2016-04-21,1.26,1.3,1.12,1.13,1523145,0
2016-04-22,1.15,1.21,1.13,1.18,834949,0
2016-04-25,1.16,1.296,1.15,1.2,1574943,0
2016-04-26,1.21,1.2299,1.15,1.2,1015270,0
2016-04-27,1.2,1.23,1.17,1.2,652068,0
2016-04-28,1.19,1.47,1.17,1.35,3121571,0
2016-04-29,1.36,1.42,1.17,1.28,1553819,0
2016-05-02,1.28,1.31,1.17,1.22,1142093,0
2016-05-03,1.2,1.21,1.06,1.07,1554373,0
2016-05-04,1.07,1.11,1.04,1.05,605845,0
2016-05-05,1.06,1.09,0.981,1,1392702,0
2016-05-06,1,1.09,0.99,1.02,862372,0
2016-05-09,0.99,0.9989,0.85,0.9389,1742122,0
2016-05-10,0.9895,1.18,0.9895,1.11,2181899,0
2016-05-11,1.15,1.48,1.11,1.27,5074662,0
2016-05-12,1.47,1.62,1.2,1.34,4417050,0
2016-05-13,1.34,1.41,1.29,1.31,1414246,0
2016-05-16,1.34,1.48,1.32,1.38,1849461,0
2016-05-17,1.38,1.48,1.27,1.33,1901311,0
2016-05-18,1.32,1.34,1.23,1.3,1589808,0
2016-05-19,1.28,1.3,1.17,1.24,940951,0
2016-05-20,1.23,1.3,1.23,1.28,657309,0
2016-05-23,1.3,1.45,1.285,1.38,2065429,0
2016-05-24,1.4,1.42,1.25,1.28,1652183,0
2016-05-25,1.28,1.42,1.28,1.36,1263148,0
2016-05-26,1.37,1.397,1.28,1.3,703327,0
2016-05-27,1.3,1.33,1.26,1.28,855242,0
2016-05-31,1.26,1.37,1.26,1.27,1437397,0
2016-06-01,1.27,1.32,1.23,1.3,1265639,0
2016-06-02,1.29,1.32,1.27,1.29,606568,0
2016-06-03,1.3,1.32,1.24,1.28,958937,0
2016-06-06,1.3,1.55,1.26,1.54,3420986,0
2016-06-07,1.63,1.63,1.41,1.43,1722344,0
2016-06-08,1.45,1.55,1.42,1.45,1288511,0
2016-06-09,1.45,1.46,1.33,1.35,1327395,0
2016-06-10,1.32,1.35,1.27,1.27,1534615,0
2016-06-13,1.3,1.52,1.28,1.5,3008160,0
2016-06-14,1.5,1.72,1.41,1.42,3790919,0
2016-06-15,1.43,1.64,1.43,1.52,2392800,0
2016-06-16,1.53,1.54,1.44,1.45,1522733,0
2016-06-17,1.48,1.57,1.44,1.55,2407877,0
2016-06-20,1.58,1.67,1.5,1.51,1948935,0
2016-06-21,1.52,1.6,1.46,1.55,1376909,0
2016-06-22,1.57,1.57,1.47,1.48,1186039,0
2016-06-23,1.57,1.83,1.53,1.81,6660291,0
2016-06-24,1.66,1.73,1.6,1.66,7758334,0
2016-06-27,1.66,1.66,1.35,1.43,2558387,0
2016-06-28,1.51,1.535,1.43,1.46,1391370,0
2016-06-29,1.48,1.54,1.43,1.5,1293906,0
2016-06-30,1.52,1.54,1.4,1.44,2943937,0
2016-07-01,1.42,1.49,1.4,1.44,1260095,0
2016-07-05,1.47,1.49,1.3,1.33,1527718,0
2016-07-06,1.35,1.39,1.18,1.36,1815965,0
2016-07-07,1.39,1.4,1.29,1.3,1006859,0
2016-07-08,1.29,1.36,1.26,1.34,917873,0
2016-07-11,1.34,1.37,1.27,1.3,1121294,0
2016-07-12,1.31,1.4055,1.28,1.37,1500467,0
2016-07-13,1.37,1.4,1.33,1.35,1134720,0
2016-07-14,1.38,1.4974,1.33,1.46,1899768,0
2016-07-15,1.5,1.5,1.42,1.49,745292,0
2016-07-18,1.5,1.53,1.43,1.48,1023955,0
2016-07-19,1.46,1.49,1.34,1.37,1199143,0
2016-07-20,1.37,1.44,1.33,1.44,882434,0
2016-07-21,1.41,1.45,1.35,1.37,986018,0
2016-07-22,1.35,1.37,1.29,1.3,1015875,0
2016-07-25,1.3,1.38,1.3,1.37,892326,0
2016-07-26,1.37,1.4,1.32,1.32,694093,0
2016-07-27,1.4,1.4,1.29,1.35,972377,0
2016-07-28,1.37,1.37,1.25,1.27,1028972,0
2016-07-29,1.25,1.31,1.22,1.29,974690,0
2016-08-01,1.3,1.3,1.23,1.23,769786,0
2016-08-02,1.28,1.28,1.16,1.25,1321364,0
2016-08-03,1.24,1.37,1.2335,1.37,1201340,0
2016-08-04,1.37,1.38,1.29,1.32,767353,0
2016-08-05,1.3,1.35,1.3,1.31,817355,0
2016-08-08,1.31,1.36,1.3,1.34,546027,0
2016-08-09,1.35,1.39,1.33,1.36,745081,0
2016-08-10,1.38,1.39,1.32,1.34,543227,0
2016-08-11,1.36,1.37,1.31,1.35,388935,0
2016-08-12,1.35,1.37,1.3,1.3,716519,0
2016-08-15,1.35,1.4,1.3,1.39,1165221,0
2016-08-16,1.36,1.3901,1.31,1.31,755987,0
2016-08-17,1.33,1.37,1.31,1.35,721132,0
2016-08-18,1.37,1.37,1.33,1.36,290854,0
2016-08-19,1.34,1.36,1.33,1.33,502381,0
2016-08-22,1.32,1.36,1.31,1.35,457375,0
2016-08-23,1.35,1.38,1.34,1.35,738702,0
2016-08-24,1.34,1.36,1.3,1.33,925127,0
2016-08-25,1.3,1.34,1.3,1.34,241617,0
2016-08-26,1.31,1.37,1.31,1.32,322021,0
2016-08-29,1.32,1.33,1.3,1.31,471606,0
2016-08-30,1.33,1.68,1.321,1.4,5637192,0
2016-08-31,1.39,1.4765,1.36,1.38,1141900,0
2016-09-01,1.39,1.41,1.34,1.39,435281,0
2016-09-02,1.43,1.4325,1.35,1.4,647046,0
2016-09-06,1.4,1.46,1.4,1.42,735890,0
2016-09-07,1.42,1.45,1.41,1.45,273702,0
2016-09-08,1.44,1.49,1.43,1.47,610640,0
2016-09-09,1.46,1.47,1.33,1.33,992030,0
2016-09-12,1.33,1.37,1.32,1.33,490055,0
2016-09-13,1.33,1.34,1.28,1.29,952066,0
2016-09-14,1.29,1.33,1.28,1.28,409386,0
2016-09-15,1.28,1.32,1.28,1.29,519841,0
2016-09-16,1.28,1.3,1.24,1.24,1354851,0
2016-09-19,1.24,1.26,1.15,1.15,1386555,0
2016-09-20,1.18,1.18,1.1,1.1,1275946,0
2016-09-21,1.12,1.22,1.09,1.09,1656561,0
2016-09-22,1.12,1.2,1.09,1.09,1371322,0
2016-09-23,1.09,1.12,1.05,1.06,1102710,0
2016-09-26,1.07,1.1,1.06,1.07,738954,0
2016-09-27,1.06,1.11,1.06,1.07,1180482,0
2016-09-28,1.07,1.1,1.05,1.07,2002411,0
2016-09-29,1.1,1.11,1.06,1.1,913606,0
2016-09-30,1.12,1.14,1.08,1.13,692484,0
2016-10-03,1.13,1.14,1.09,1.12,418360,0
2016-10-04,1.09,1.12,1.07,1.09,573538,0
2016-10-05,1.1,1.13,1.06,1.13,579739,0
2016-10-06,1.13,1.14,1.1,1.12,779714,0
2016-10-07,1.1,1.14,1.08,1.09,470012,0
2016-10-10,1.08,1.12,1.08,1.1,407510,0
2016-10-11,1.08,1.105,1.03,1.07,1002857,0
2016-10-12,1.05,1.06,0.9819,1.02,953005,0
2016-10-13,1,1.01,0.9486,0.97,947599,0
2016-10-14,0.98,1.02,0.925,0.9829,500924,0
2016-10-17,0.97,1,0.9601,1,226505,0
2016-10-18,1.02,1.085,0.981,1.07,688290,0
2016-10-19,1.08,1.14,1.071,1.14,791139,0
2016-10-20,1.14,1.15,1.11,1.15,875687,0
2016-10-21,1.12,1.128,1.0601,1.09,685539,0
2016-10-24,1.06,1.12,1.05,1.12,294203,0
2016-10-25,1.14,1.19,1.11,1.14,338252,0
2016-10-26,1.12,1.14,1.1,1.12,318135,0
2016-10-27,1.14,1.17,1.1101,1.12,394378,0
2016-10-28,1.12,1.14,1.08,1.08,203385,0
2016-10-31,1.07,1.08,1.04,1.04,572943,0
2016-11-01,1.23,1.32,1.12,1.13,1988875,0
2016-11-02,1.13,1.14,1.01,1.11,1391102,0
2016-11-03,1.11,1.22,1.11,1.2,564122,0
2016-11-04,1.06,1.14,1.03,1.11,1381350,0
2016-11-07,1.12,1.1263,1.06,1.06,733134,0
2016-11-08,1.09,1.09,1.03,1.03,905438,0
2016-11-09,1.03,1.08,1,1.05,1159209,0
2016-11-10,1.07,1.09,1.04,1.07,6394838,0
2016-11-11,1.11,1.16,1.1,1.14,1569267,0
2016-11-14,1.17,1.21,1.16,1.21,1115725,0
2016-11-15,1.23,1.34,1.18,1.29,1828247,0
2016-11-16,1.34,1.35,1.22,1.26,1169790,0
2016-11-17,1.28,1.29,1.2118,1.27,1113874,0
2016-11-18,1.28,1.36,1.24,1.36,1186807,0
2016-11-21,1.41,1.44,1.32,1.4,1517933,0
2016-11-22,1.4,1.43,1.35,1.38,906319,0
2016-11-23,1.4,1.4,1.34,1.37,673813,0
2016-11-25,1.39,1.39,1.35,1.39,150607,0
2016-11-28,1.4,1.4,1.3,1.31,564647,0
2016-11-29,1.3,1.32,1.22,1.22,555012,0
2016-11-30,1.23,1.39,1.22,1.37,957992,0
2016-12-01,1.39,1.47,1.35,1.44,2173866,0
2016-12-02,1.43,1.46,1.37,1.39,456371,0
2016-12-05,1.43,1.4975,1.381,1.49,934124,0
2016-12-06,1.48,1.83,1.47,1.82,3697108,0
2016-12-07,1.84,2.55,1.75,2.49,13440948,0
2016-12-08,2.28,2.57,2.09,2.39,6217166,0
2016-12-09,2.29,3.04,2.28,2.65,4573263,0
2016-12-12,2.68,2.69,2.125,2.17,3524482,0
2016-12-13,2.28,2.28,2.01,2.14,2425573,0
2016-12-14,2.14,2.2499,2.05,2.11,1544835,0
2016-12-15,2.06,2.49,2.0302,2.41,2784738,0
2016-12-16,2.45,2.66,2.32,2.41,1930360,0
2016-12-19,2.4,2.5,2.18,2.23,1522037,0
2016-12-20,2.27,2.365,2.22,2.26,1045380,0
2016-12-21,2.26,2.28,2.15,2.2,833051,0
2016-12-22,2.24,2.34,2.15,2.18,1001394,0
2016-12-23,2.23,2.27,2.16,2.17,643899,0
2016-12-27,2.16,2.635,2.16,2.6,3184675,0
2016-12-28,2.56,2.586,2.07,2.09,4118736,0
2016-12-29,2.05,2.15,1.96,2.01,1839521,0
2016-12-30,1.99,2.14,1.99,2.08,1138103,0
2017-01-03,2.09,2.28,2.08,2.08,1471750,0
2017-01-04,2.09,2.13,2,2.03,1468777,0
2017-01-05,2.03,2.2,2.02,2.16,1658070,0
2017-01-06,2.2,2.21,2.08,2.11,933381,0
2017-01-09,2.11,2.21,2.07,2.12,927604,0
2017-01-10,2.15,2.2,2.1,2.13,859346,0
2017-01-11,2.11,2.17,2.0716,2.16,679886,0
2017-01-12,2.19,2.25,2.08,2.13,901762,0
2017-01-13,2.12,2.17,2.03,2.08,921155,0
2017-01-17,2.14,2.14,1.91,1.92,1909260,0
2017-01-18,1.95,1.97,1.8,1.82,1751998,0
2017-01-19,1.81,1.91,1.75,1.8,991004,0
2017-01-20,1.81,2.01,1.79,1.81,1435760,0
2017-01-23,1.84,1.89,1.78,1.79,603870,0
2017-01-24,1.84,2.11,1.8,2.06,4666846,0
2017-01-25,2.11,2.41,1.97,2.34,6252869,0
2017-01-26,2.31,2.34,2.06,2.16,2290095,0
2017-01-27,2.14,2.23,2.1,2.15,931724,0
2017-01-30,2.1,2.12,1.9,1.98,2391173,0
2017-01-31,1.93,2.06,1.93,2.04,782075,0
2017-02-01,2.05,2.14,2.01,2.08,928426,0
2017-02-02,2.08,2.08,1.94,1.98,1106155,0
2017-02-03,1.99,2.08,1.94,2.03,783496,0
2017-02-06,1.99,2.0399,1.97,1.99,509057,0
2017-02-07,2,2.005,1.8,1.85,2057781,0
2017-02-08,1.86,1.91,1.75,1.85,1028618,0
2017-02-09,1.87,1.95,1.8,1.93,1069845,0
2017-02-10,1.9,2.005,1.87,1.97,1082216,0
2017-02-13,1.95,2.28,1.95,2.27,3646834,0
2017-02-14,2.27,2.3,2.16,2.21,1749137,0
2017-02-15,2.2,2.29,2.18,2.2,1015742,0
2017-02-16,2.21,2.28,2.1,2.18,947050,0
2017-02-17,2.16,2.23,2.12,2.22,701687,0
2017-02-21,2.25,2.53,2.25,2.45,3197270,0
2017-02-22,2.43,2.475,2.23,2.36,2164527,0
2017-02-23,2.36,2.4,2.21,2.22,1548296,0
2017-02-24,2.15,2.24,2.1,2.23,1166356,0
2017-02-27,2.18,2.23,2.08,2.17,1390502,0
2017-02-28,2.05,2.09,1.9,2,3438061,0
2017-03-01,2.06,2.06,1.96,2.04,890462,0
2017-03-02,1.99,2.03,1.865,1.99,1878064,0
2017-03-03,1.95,1.99,1.88,1.9,1544975,0
2017-03-06,1.91,1.95,1.79,1.88,1576067,0
2017-03-07,1.89,1.89,1.77,1.79,1427033,0
2017-03-08,1.79,1.87,1.73,1.85,1537066,0
2017-03-09,1.87,2.04,1.8,1.82,3490424,0
2017-03-10,1.82,1.83,1.63,1.65,2949196,0
2017-03-13,1.65,1.7,1.55,1.58,1553981,0
2017-03-14,1.56,1.57,1.41,1.43,2314996,0
2017-03-15,1.46,1.5099,1.36,1.42,2014593,0
2017-03-16,1.3,1.42,1.24,1.4,8056555,0
2017-03-17,1.4,1.48,1.36,1.47,2763072,0
2017-03-20,1.46,1.59,1.46,1.55,2224950,0
2017-03-21,1.55,1.69,1.55,1.67,4071474,0
2017-03-22,1.65,1.66,1.58,1.62,2263909,0
2017-03-23,1.63,1.74,1.6,1.65,2195996,0
2017-03-24,1.76,1.78,1.64,1.64,2641454,0
2017-03-27,1.6,1.67,1.52,1.64,1552222,0
2017-03-28,1.64,1.68,1.62,1.68,1373860,0
2017-03-29,1.7,1.72,1.65,1.7,757410,0
2017-03-30,1.71,1.75,1.69,1.71,859742,0
2017-03-31,1.7,1.73,1.67,1.72,799695,0
2017-04-03,1.72,1.74,1.63,1.73,1144784,0
2017-04-04,1.74,1.91,1.69,1.85,2251892,0
2017-04-05,1.87,1.88,1.7,1.76,2692043,0
2017-04-06,1.73,1.82,1.7,1.81,1345441,0
2017-04-07,1.8,1.8501,1.75,1.79,1386593,0
2017-04-10,1.79,1.805,1.7,1.72,553492,0
2017-04-11,1.72,1.92,1.71,1.87,1973967,0
2017-04-12,1.85,1.95,1.81,1.9,1712991,0
2017-04-13,1.91,1.92,1.8,1.81,1280753,0
2017-04-17,1.85,1.85,1.78,1.8,605949,0
2017-04-18,1.78,1.85,1.76,1.82,808783,0
2017-04-19,1.83,1.84,1.72,1.77,950085,0
2017-04-20,1.75,1.865,1.75,1.82,758151,0
2017-04-21,1.83,1.86,1.76,1.86,815912,0
2017-04-24,1.89,1.9,1.81,1.82,611767,0
2017-04-25,1.84,1.88,1.83,1.86,650995,0
2017-04-26,1.86,1.91,1.83,1.88,564074,0
2017-04-27,1.89,1.94,1.85,1.87,856939,0
2017-04-28,1.87,1.9,1.78,1.81,638928,0
2017-05-01,1.8,1.86,1.78,1.78,697007,0
2017-05-02,1.75,1.76,1.58,1.67,2015578,0
2017-05-03,1.7,1.855,1.69,1.84,970914,0
2017-05-04,1.84,1.89,1.82,1.88,1644052,0
2017-05-05,1.89,2.13,1.89,2.11,2946294,0
2017-05-08,2.1,2.25,2.08,2.19,2728627,0
2017-05-09,2.2,2.23,2.1,2.19,2008197,0
2017-05-10,2.23,2.38,2.17,2.29,1881829,0
2017-05-11,2.27,2.38,2.21,2.36,2160089,0
2017-05-12,2.38,2.49,2.19,2.2,2710399,0
2017-05-15,2.23,2.36,2.2,2.31,1400200,0
2017-05-16,2.33,2.37,2.27,2.34,1294267,0
2017-05-17,2.31,2.33,2.19,2.26,1594568,0
2017-05-18,2.24,2.285,2.22,2.25,1367618,0
2017-05-19,2.28,2.36,2.25,2.29,1099463,0
2017-05-22,2.32,2.35,2.26,2.29,1321160,0
2017-05-23,2.39,2.5,2.35,2.37,1989003,0
2017-05-24,2.37,2.43,2.29,2.3,896739,0
2017-05-25,2.33,2.375,2.26,2.36,1470479,0
2017-05-26,2.36,2.4,2.3302,2.36,737732,0
2017-05-30,2.33,2.36,2.2102,2.23,1643883,0
2017-05-31,2.24,2.24,2.06,2.14,1419735,0
2017-06-01,2.15,2.27,2.11,2.27,993054,0
2017-06-02,2.26,2.31,2.21,2.29,832290,0
2017-06-05,2.28,2.32,2.25,2.25,542902,0
2017-06-06,2.23,2.29,2.21,2.26,542336,0
2017-06-07,2.26,2.29,2.12,2.16,891186,0
2017-06-08,2.15,2.24,2.08,2.19,1214474,0
2017-06-09,2.19,2.29,2.15,2.19,1191307,0
2017-06-12,2.21,2.375,2.19,2.31,2227649,0
2017-06-13,2.33,2.72,2.33,2.48,5004669,0
2017-06-14,2.5,2.55,2.31,2.41,1468418,0
2017-06-15,2.37,2.41,2.15,2.23,1475605,0
2017-06-16,2.22,2.23,2.17,2.18,921665,0
2017-06-19,2.19,2.32,2.19,2.25,2043049,0
2017-06-20,2.21,2.27,2.18,2.18,866716,0
2017-06-21,2.2,2.205,2.03,2.11,2759331,0
2017-06-22,2.11,2.16,2.04,2.1,1650909,0
2017-06-23,2.1,2.32,2.06,2.31,9217713,0
2017-06-26,2.32,2.36,2.19,2.31,1331674,0
2017-06-27,2.32,2.33,2.2,2.22,660498,0
2017-06-28,2.26,2.317,2.23,2.25,762244,0
2017-06-29,2.27,2.31,2.135,2.26,1308839,0
2017-06-30,2.25,2.315,2.15,2.26,924158,0
2017-07-03,2.29,2.39,2.24,2.36,1031889,0
2017-07-05,2.36,2.5,2.28,2.42,1800384,0
2017-07-06,2.45,2.48,2.315,2.33,1372256,0
2017-07-07,2.33,2.41,2.26,2.4,791514,0
2017-07-10,2.4,2.675,2.365,2.64,2647377,0
2017-07-11,2.69,2.77,2.49,2.74,2387680,0
2017-07-12,2.77,2.95,2.705,2.79,2762660,0
2017-07-13,2.82,2.84,2.61,2.67,1872108,0
2017-07-14,2.68,2.82,2.67,2.74,1137881,0
2017-07-17,2.74,2.77,2.68,2.72,982200,0
2017-07-18,2.73,2.8,2.64,2.68,1025168,0
2017-07-19,2.69,2.82,2.67,2.78,895744,0
2017-07-20,2.78,2.88,2.76,2.87,1098334,0
2017-07-21,2.89,2.9,2.72,2.82,1476476,0
2017-07-24,2.83,2.85,2.715,2.77,728978,0
2017-07-25,2.8,2.94,2.72,2.88,2301006,0
2017-07-26,2.9,2.94,2.85,2.93,1253985,0
2017-07-27,2.94,3.08,2.89,3.02,2335184,0
2017-07-28,3.09,3.16,2.87,2.96,2385190,0
2017-07-31,2.97,3.07,2.9,3.03,1218582,0
2017-08-01,3.02,3.05,2.94,3.03,1307949,0
2017-08-02,3.07,3.59,3,3.56,4701046,0
2017-08-03,3.5,3.93,3.44,3.49,5116877,0
2017-08-04,3.51,3.9,3.51,3.83,4940667,0
2017-08-07,3.5,3.58,3.21,3.22,4686714,0
2017-08-08,3.3,3.4,3.24,3.37,2364640,0
2017-08-09,3.33,3.44,3.17,3.43,3146729,0
2017-08-10,3.45,3.665,3.42,3.46,2506479,0
2017-08-11,3.41,3.53,3.39,3.4,1163119,0
2017-08-14,3.4,3.645,3.3938,3.57,1922821,0
2017-08-15,3.59,3.82,3.48,3.62,3620084,0
2017-08-16,3.65,3.66,3.33,3.38,2022517,0
2017-08-17,3.37,3.44,3.22,3.22,1648906,0
2017-08-18,3.22,3.32,3.14,3.29,1117824,0
2017-08-21,3.26,3.34,3.13,3.25,1160698,0
2017-08-22,3.24,3.35,3.21,3.31,905833,0
2017-08-23,3.3,3.45,3.3,3.37,1013182,0
2017-08-24,3.39,3.555,3.33,3.5,943906,0
2017-08-25,3.57,3.66,3.53,3.54,1231311,0
2017-08-28,3.57,3.66,3.48,3.5,1208679,0
2017-08-29,3.49,3.59,3.44,3.51,824402,0
2017-08-30,3.52,3.58,3.47,3.52,655370,0
2017-08-31,3.55,3.78,3.51,3.71,2184782,0
2017-09-01,3.73,3.73,3.52,3.72,1812062,0
2017-09-05,3.74,3.74,3.45,3.48,1309909,0
2017-09-06,3.5,3.61,3.44,3.6,970384,0
2017-09-07,3.58,3.71,3.53,3.66,1446857,0
2017-09-08,3.66,3.7,3.5873,3.66,1076612,0
2017-09-11,3.72,4,3.675,3.87,2437577,0
2017-09-12,3.97,3.97,3.74,3.82,1326111,0
2017-09-13,3.8,3.82,3.58,3.74,1527435,0
2017-09-14,3.76,3.76,3.66,3.72,666007,0
2017-09-15,3.73,3.88,3.68,3.87,2855050,0
2017-09-18,3.99,4.24,3.9401,4.06,2721120,0
2017-09-19,4.1,4.138,4.01,4.09,1073893,0
2017-09-20,4.13,4.13,4.02,4.08,1228375,0
2017-09-21,4.08,4.11,4,4.02,1127272,0
2017-09-22,4.01,4.07,3.995,4.03,2135030,0
2017-09-25,4.04,4.36,4.01,4.28,2364811,0
2017-09-26,4.4,4.4,4.05,4.16,1557352,0
2017-09-27,4.17,4.315,4.13,4.28,1242658,0
2017-09-28,4.3,4.43,4.29,4.4,1528038,0
2017-09-29,4.4,4.401,4.3,4.36,833035,0
2017-10-02,4.4,4.4584,4.28,4.43,1289523,0
2017-10-03,4.45,4.4834,4.39,4.4,1046162,0
2017-10-04,4.46,4.63,4.19,4.21,2221407,0
2017-10-05,4.21,4.32,4.15,4.18,1192080,0
2017-10-06,4.19,4.2,3.58,3.88,3190654,0
2017-10-09,3.88,4.06,3.78,4.02,1776911,0
2017-10-10,4.09,4.1,3.83,3.89,1100110,0
2017-10-11,3.89,3.89,3.81,3.87,675061,0
2017-10-12,3.82,3.96,3.75,3.94,771768,0
2017-10-13,3.98,4.14,3.9379,4.09,1058779,0
2017-10-16,4.15,4.219,4.04,4.06,854416,0
2017-10-17,4.06,4.1,3.825,3.88,1098747,0
2017-10-18,3.87,3.92,3.8,3.88,718746,0
2017-10-19,3.84,3.9,3.775,3.83,581983,0
2017-10-20,3.89,3.9,3.751,3.78,819470,0
2017-10-23,3.81,3.81,3.53,3.57,1699856,0
2017-10-24,3.64,4.14,3.59,3.92,3194373,0
2017-10-25,3.92,3.95,3.72,3.89,1207090,0
2017-10-26,3.89,3.9,3.745,3.8,835450,0
2017-10-27,3.85,3.86,3.74,3.81,906440,0
2017-10-30,3.98,3.98,3.42,3.71,1557104,0
2017-10-31,3.78,4.04,3.71,4.02,1656440,0
2017-11-01,4.01,4.17,3.87,3.91,1107834,0
2017-11-02,3.88,4.06,3.88,4.04,750405,0
2017-11-03,4.01,4.02,3.875,4,719550,0
2017-11-06,4,4.07,3.96,4.01,535516,0
2017-11-07,4.03,4.04,3.865,3.95,810876,0
2017-11-08,3.93,3.98,3.815,3.91,831091,0
2017-11-09,3.86,3.95,3.73,3.78,1033035,0
2017-11-10,3.77,3.9579,3.77,3.88,637207,0
