Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.25,17.63,17,17.63,855935,0
2005-02-28,17.45,17.75,16.44,17.06,1331477,0
2005-03-01,17.1,17.22,16.56,17.1,1009466,0
2005-03-02,16.92,17.43,16.9,17.15,786137,0
2005-03-03,16.97,17.39,16.9,17.2,775391,0
2005-03-04,18.24,19.15,17.81,18.13,2861155,0
2005-03-07,18.58,18.67,18.25,18.25,853375,0
2005-03-08,18.43,19.59,18.41,19.02,2224048,0
2005-03-09,19.12,19.14,18.17,18.87,1320757,0
2005-03-10,18.86,18.97,18.23,18.41,893025,0
2005-03-11,18.49,18.73,17.79,17.83,1548734,0
2005-03-14,17.74,18.17,17.44,17.9,1034927,0
2005-03-15,17.88,18.3,17.23,17.27,1058600,0
2005-03-16,17.39,17.4,16.9,17.14,878263,0
2005-03-17,17.09,17.26,16.51,16.8,933666,0
2005-03-18,16.76,17.86,16.72,17.55,1003890,0
2005-03-21,17.78,17.92,17.14,17.36,523771,0
2005-03-22,17.45,17.62,17.09,17.17,961131,0
2005-03-23,17.17,17.3,16.9,17.16,629490,0
2005-03-24,17.2,17.33,17.03,17.11,634686,0
2005-03-28,17.06,17.62,16.3,16.63,842033,0
2005-03-29,16.57,16.85,15.91,15.98,1209890,0
2005-03-30,16.14,16.49,15.76,16.47,1056361,0
2005-03-31,16.34,16.43,15.85,16,1509369,0
2005-04-01,15.69,16.48,15.6,16.15,767236,0
2005-04-04,16.05,17.8,16.05,17.2,1314883,0
2005-04-05,17.55,17.74,16.89,16.99,812141,0
2005-04-06,16.98,17.53,16.98,17.45,584331,0
2005-04-07,19.49,19.5,18.1,18.4,2263106,0
2005-04-08,18.25,19.25,18.22,18.94,1286025,0
2005-04-11,18.85,19,18.19,18.32,594679,0
2005-04-12,18.27,18.45,17.64,18.41,521286,0
2005-04-13,18.48,18.5,17.97,18.11,198113,0
2005-04-14,18.1,18.18,17.57,18,455091,0
2005-04-15,17.9,18.09,17.71,17.74,294643,0
2005-04-18,17.63,18.5,17.61,18.4,576463,0
2005-04-19,18.33,18.59,17.79,18.11,461902,0
2005-04-20,18.06,18.5,17.63,17.66,659743,0
2005-04-21,17.85,18,17.53,17.87,565888,0
2005-04-22,17.7,18.03,17.61,17.78,378625,0
2005-04-25,17.92,18.03,17.75,18,264215,0
2005-04-26,17.95,18.23,17.56,17.64,240002,0
2005-04-27,17.6,17.65,17.02,17.25,301450,0
2005-04-28,17.31,17.31,16.41,16.45,570026,0
2005-04-29,16.41,16.86,16.2,16.27,384018,0
2005-05-02,16.24,16.53,16.03,16.11,592716,0
2005-05-03,16,16.25,15.5,16,1266312,0
2005-05-04,15.96,17.07,15.56,16.74,1171173,0
2005-05-05,16.61,17,16.51,16.98,544372,0
2005-05-06,17.08,17.25,16.71,16.86,163821,0
2005-05-09,16.78,17.02,16.58,16.79,221172,0
2005-05-10,16.6,16.75,16.51,16.54,213373,0
2005-05-11,16.51,16.87,16.44,16.64,427665,0
2005-05-12,16.7,16.91,16.51,16.57,426846,0
2005-05-13,16.6,16.65,16.4,16.55,231466,0
2005-05-16,16.51,16.51,16.22,16.47,204581,0
2005-05-17,16.31,16.5,16,16.38,702413,0
2005-05-18,16.43,16.43,15.92,16.25,502540,0
2005-05-19,15.88,16.44,15.88,16.34,426260,0
2005-05-20,16.37,16.42,15.68,15.71,497587,0
2005-05-23,15.56,15.85,15.44,15.59,630742,0
2005-05-24,15.43,15.81,15.41,15.75,572558,0
2005-05-25,15.68,15.78,15.59,15.7,465325,0
2005-05-26,15.52,16.03,15.52,16.02,433133,0
2005-05-27,15.99,16.31,15.95,16.22,269913,0
2005-05-31,16.07,16.51,16.07,16.4,334887,0
2005-06-01,16.39,16.6,16.28,16.57,552333,0
2005-06-02,16.5,16.66,16.43,16.56,307669,0
2005-06-03,16.5,16.6,16.35,16.41,495034,0
2005-06-06,16.44,16.45,15.97,16.02,718855,0
2005-06-07,16,18.39,15.82,16.71,2558638,0
2005-06-08,16.51,17.02,16.21,16.86,501802,0
2005-06-09,16.86,17.36,16.57,17.2,475848,0
2005-06-10,17.29,17.29,16.9,17.16,279258,0
2005-06-13,17.14,17.24,16.95,17.22,236673,0
2005-06-14,17.14,17.25,16.95,17,344775,0
2005-06-15,17.03,17.05,16.68,16.89,244167,0
2005-06-16,16.95,17.15,16.65,16.81,335125,0
2005-06-17,17.02,17.11,16.64,17.05,918627,0
2005-06-20,17.22,17.28,16.83,16.91,535351,0
2005-06-21,16.86,16.99,16.6,16.67,495027,0
2005-06-22,16.63,16.83,15.02,15.09,1902153,0
2005-06-23,15.04,15.83,15.03,15.25,1193434,0
2005-06-24,15.25,15.49,15.25,15.49,394228,0
2005-06-27,15.53,17.25,15.52,16.29,2148608,0
2005-06-28,16.42,16.47,15.96,16.04,643859,0
2005-06-29,16.08,16.22,15.95,16.03,234493,0
2005-06-30,15.97,16.15,15.64,15.72,302230,0
2005-07-01,15.55,15.97,15.55,15.7,219244,0
2005-07-05,15.7,15.78,15.25,15.45,735556,0
2005-07-06,15.41,15.55,15.21,15.27,638119,0
2005-07-07,15.2,15.4,14.85,14.95,664715,0
2005-07-08,14.93,15.53,14.92,15.37,569339,0
2005-07-11,15.37,15.63,15.08,15.15,435263,0
2005-07-12,15,15.32,15,15.27,453499,0
2005-07-13,15.29,15.29,15.1,15.2,511985,0
2005-07-14,15.41,15.43,14.92,14.98,232228,0
2005-07-15,14.88,15.11,14.56,15.11,345057,0
2005-07-18,14.98,15.06,14.76,14.98,382050,0
2005-07-19,15.02,15.03,14.81,14.89,374125,0
2005-07-20,15.16,16.27,15.04,15.53,1958464,0
2005-07-21,15.5,15.8,15.33,15.56,638785,0
2005-07-22,15.65,15.69,15.4,15.69,323074,0
2005-07-25,15.77,15.77,15.47,15.51,655646,0
2005-07-26,15.6,16.25,15.47,15.99,757312,0
2005-07-27,15.94,15.94,15.36,15.55,945900,0
2005-07-28,15.5,16.19,15.48,16.15,902752,0
2005-07-29,16.46,16.7,15.75,15.9,616173,0
2005-08-01,15.86,16.13,15.75,16.01,504057,0
2005-08-02,15.95,16.27,15.95,16.21,580133,0
2005-08-03,14.53,15,13.06,14.76,4617109,0
2005-08-04,14.8,14.86,14,14.11,826239,0
2005-08-05,11.42,12.63,10.25,10.28,13489826,0
2005-08-08,10.5,11.85,10.28,11.06,7191824,0
2005-08-09,11.13,11.23,10.75,10.95,1940418,0
2005-08-10,10.98,11.64,10.95,11.41,1682327,0
2005-08-11,11.45,11.58,11.36,11.5,1517684,0
2005-08-12,11.6,11.6,11.44,11.47,603687,0
2005-08-15,11.46,11.49,11.16,11.22,721591,0
2005-08-16,11.21,11.24,10.92,11.05,962232,0
2005-08-17,11.02,11.05,10.86,10.99,424327,0
2005-08-18,10.95,11.4,10.9,11.35,723217,0
2005-08-19,11.34,11.61,11.22,11.3,1315262,0
2005-08-22,11.35,11.64,11.3,11.64,1676989,0
2005-08-23,11.63,12.03,11.6,11.88,428830,0
2005-08-24,11.94,11.95,11.7,11.85,866090,0
2005-08-25,11.9,11.9,11.7,11.7,444955,0
2005-08-26,11.75,11.78,11.03,11.07,672352,0
2005-08-29,11.08,11.15,10.95,11.14,928839,0
2005-08-30,11.14,11.3,11.12,11.2,258782,0
2005-08-31,11.25,11.25,11,11.06,523064,0
2005-09-01,11.06,11.25,11.05,11.15,765939,0
2005-09-02,11.2,11.24,11.15,11.2,262427,0
2005-09-06,11.21,11.91,11.21,11.88,1074141,0
2005-09-07,11.83,11.83,11.55,11.58,332414,0
2005-09-08,11.56,11.6,11.38,11.4,301146,0
2005-09-09,11.38,11.55,11.34,11.46,589471,0
2005-09-12,11.5,11.5,11.2,11.3,101174,0
2005-09-13,11.31,11.58,11.3,11.39,1048509,0
2005-09-14,11.4,11.7,11.33,11.41,371151,0
2005-09-15,11.41,11.45,11.2,11.29,287481,0
2005-09-16,11.3,11.57,11.26,11.4,211222,0
2005-09-19,11.4,11.45,11.05,11.15,577102,0
2005-09-20,11.15,11.15,10.55,10.65,1138852,0
2005-09-21,10.57,10.57,9.7,9.85,1091286,0
2005-09-22,9.91,10.04,9.9,9.98,1954878,0
2005-09-23,9.98,10,9.75,9.85,418119,0
2005-09-26,9.85,9.95,9.73,9.73,285500,0
2005-09-27,9.7,10.25,9.65,10.09,239731,0
2005-09-28,10.15,10.6,10.07,10.6,2496800,0
2005-09-29,10.6,11.5,10.6,11.3,1678746,0
2005-09-30,11.4,12.2,11.2,12.13,1733098,0
2005-10-03,12.13,12.5,12.05,12.45,1940196,0
2005-10-04,12.5,12.9,12.5,12.8,1159517,0
2005-10-05,12.9,12.9,12.65,12.7,672082,0
2005-10-06,12.65,12.65,11.95,11.95,658135,0
2005-10-07,12,12.1,11.5,11.65,577110,0
2005-10-10,11.75,11.75,11.25,11.25,170287,0
2005-10-11,11.35,11.35,11.2,11.2,244588,0
2005-10-12,11.05,11.27,11.05,11.1,527708,0
2005-10-13,11.05,11.15,10.9,11,262344,0
2005-10-14,11,11,10.6,10.67,991164,0
2005-10-17,10.7,10.75,10.47,10.6,263646,0
2005-10-18,10.5,10.7,10.49,10.5,173130,0
2005-10-19,10.55,10.6,10.45,10.5,635173,0
2005-10-20,10.45,10.6,10.19,10.3,197209,0
2005-10-21,10.35,10.55,10.3,10.4,73972,0
2005-10-24,10.55,10.6,10.35,10.6,91096,0
2005-10-25,10.45,10.6,10.4,10.5,570586,0
2005-10-26,10.5,10.65,10.5,10.55,145023,0
2005-10-27,10.5,10.5,10.3,10.4,241892,0
2005-10-28,10.43,10.59,10.4,10.5,106389,0
2005-10-31,10.55,10.64,10.45,10.6,419473,0
2005-11-01,10.55,10.65,10.55,10.57,355583,0
2005-11-02,10.55,10.79,10.55,10.72,149374,0
2005-11-03,10.75,11.25,10.6,11.2,380284,0
2005-11-04,11.2,11.5,10.94,11.06,243473,0
2005-11-07,11.1,11.1,11,11,162927,0
2005-11-08,10.77,10.77,10.25,10.4,2029508,0
2005-11-09,10.45,10.45,10.15,10.25,983794,0
2005-11-10,10.2,10.25,10.1,10.15,239398,0
2005-11-11,10.12,10.28,10.07,10.15,284054,0
2005-11-14,10.14,10.15,9.93,10,482929,0
2005-11-15,10,10.1,9.97,10.04,516079,0
2005-11-16,9.97,10.27,9.8,10.26,234690,0
2005-11-17,10.26,10.43,10.15,10.25,275249,0
2005-11-18,10.25,10.3,10.1,10.22,200035,0
2005-11-21,10.1,10.2,10,10.1,197680,0
2005-11-22,10.1,10.6,9.95,10.42,358535,0
2005-11-23,10.4,10.79,10.32,10.76,200608,0
2005-11-25,10.65,10.76,10.46,10.65,73429,0
2005-11-28,10.6,10.85,10.3,10.82,339223,0
2005-11-29,10.8,10.8,9.85,9.97,899129,0
2005-11-30,9.96,9.98,9.87,9.95,330843,0
2005-12-01,9.95,9.95,9.65,9.75,227919,0
2005-12-02,9.7,9.7,9.05,9.17,325463,0
2005-12-05,9.2,9.3,8.5,9.25,721581,0
2005-12-06,9.25,9.35,9,9,917787,0
2005-12-07,9.3,9.37,8.92,9,1126168,0
2005-12-08,9.02,9.05,8.85,9,1084964,0
2005-12-09,8.99,9,8.9,8.92,1008354,0
2005-12-12,8.95,9.03,8.93,9,620144,0
2005-12-13,8.9,9.05,8.77,8.84,989737,0
2005-12-14,8.85,9.06,8.7,8.8,893682,0
2005-12-15,8.8,8.83,8.54,8.68,392144,0
2005-12-16,8.7,8.97,8.7,8.97,429874,0
2005-12-19,8.98,9.05,8.95,9,805214,0
2005-12-20,8.95,9,8.93,8.95,342054,0
2005-12-21,8.92,9.1,8.92,9.02,886483,0
2005-12-22,9,9.2,9,9.11,123007,0
2005-12-23,9.1,9.95,9.1,9.7,373756,0
2005-12-27,9.7,10.1,9.7,10.1,339766,0
2005-12-28,10.01,10.51,10,10.51,252380,0
2005-12-29,10.57,10.79,10.3,10.79,816975,0
2005-12-30,10.79,11.15,10.61,10.7,388431,0
2006-01-03,10.7,10.73,9.85,9.98,524922,0
2006-01-04,9.95,10.15,9.95,10.1,386793,0
2006-01-05,10.05,10.05,9.87,10.05,146521,0
2006-01-06,10,10.15,10,10.15,300756,0
2006-01-09,10.12,10.43,10.1,10.4,199213,0
2006-01-10,10.33,10.35,10.17,10.3,497070,0
2006-01-11,10.2,10.68,10.2,10.65,155610,0
2006-01-12,10.6,10.69,10.45,10.65,93753,0
2006-01-13,10.55,10.68,10.5,10.54,119220,0
2006-01-17,10.6,10.6,10.48,10.52,101602,0
2006-01-18,10.5,10.85,10.45,10.55,325642,0
2006-01-19,10.6,11.55,10.55,11.5,1457833,0
2006-01-20,11.35,11.35,10.2,10.98,266946,0
2006-01-23,10.98,11.07,10.26,10.35,349594,0
2006-01-24,10.4,10.51,10.01,10.51,968753,0
2006-01-25,10.5,11.32,10.22,10.53,296777,0
2006-01-26,10.5,10.5,10.12,10.14,335862,0
2006-01-27,10.15,10.2,9.95,10.01,175672,0
2006-01-30,9.99,10.02,9.73,9.75,390369,0
2006-01-31,9.8,10.1,9.75,10.05,87026,0
2006-02-01,10.1,10.43,9.45,9.75,442082,0
2006-02-02,9.6,10.22,9.6,10.15,106102,0
2006-02-03,10,10.42,10,10.4,179718,0
2006-02-06,10.43,10.5,10.4,10.45,44663,0
2006-02-07,10.45,10.55,10.4,10.5,41905,0
2006-02-08,10.4,10.6,10.4,10.58,42450,0
2006-02-09,10.58,11.05,10.58,10.85,165072,0
2006-02-10,10.7,10.8,10.65,10.7,23371,0
2006-02-13,10.65,10.75,10.58,10.75,74081,0
2006-02-14,10.75,10.85,10.72,10.75,104093,0
2006-02-15,10.75,11.25,10.75,11.25,867471,0
2006-02-16,11.2,11.75,10.7,11.55,325381,0
2006-02-17,11.7,11.7,11.47,11.65,47916,0
2006-02-21,11.55,11.7,11.35,11.4,170807,0
2006-02-22,11.5,11.5,11.4,11.45,413012,0
2006-02-23,11.43,11.46,11.35,11.4,910472,0
2006-02-24,11.4,11.4,11.09,11.15,24978,0
2006-02-27,11,11.4,10.6,11.35,259453,0
2006-02-28,11.35,11.37,11.05,11.2,159172,0
2006-03-01,11.05,11.3,11.05,11.2,95542,0
2006-03-02,11.2,11.25,10.8,10.95,293343,0
2006-03-03,10.9,11,10.5,10.5,144053,0
2006-03-06,10.55,10.7,10.25,10.25,27557,0
2006-03-07,9.9,9.9,8.76,8.76,1342293,0
2006-03-08,8.78,9.2,8.78,9.15,1061265,0
2006-03-09,9.1,9.2,8.96,9.08,497699,0
2006-03-10,9,9.1,8.95,9,180960,0
2006-03-13,9.01,9.2,8.9,8.9,149544,0
2006-03-14,8.9,9.1,8.9,9.05,94608,0
2006-03-15,9,9.2,9,9.2,464233,0
2006-03-16,9.15,9.35,9.1,9.3,536788,0
2006-03-17,9.3,9.3,9.2,9.25,263874,0
2006-03-20,9.24,9.59,9.24,9.53,690029,0
2006-03-21,9.5,9.65,9.3,9.65,273821,0
2006-03-22,9.52,9.9,9.52,9.85,241347,0
2006-03-23,9.8,9.95,9.75,9.9,178986,0
2006-03-24,9.87,9.95,9.65,9.95,247116,0
2006-03-27,9.9,9.9,9.75,9.9,143250,0
2006-03-28,9.85,9.95,9.75,9.8,187669,0
2006-03-29,9.78,10.04,9.7,9.96,275905,0
2006-03-30,9.95,10.3,9.75,10,264178,0
2006-03-31,9.97,10,9.8,9.99,179589,0
2006-04-03,9.95,10.1,9.85,10.05,164240,0
2006-04-04,9.95,10,9.85,10,225653,0
2006-04-05,9.95,10.5,9.9,10,325996,0
2006-04-06,10,10.01,9.7,9.91,352853,0
2006-04-07,9.8,10,9.59,9.66,77576,0
2006-04-10,9.63,10.05,9.63,10,292680,0
2006-04-11,10,10.02,9.81,9.92,74381,0
2006-04-12,10,10.04,9.75,9.95,286635,0
2006-04-13,9.8,9.95,9.8,9.9,49513,0
2006-04-17,9.85,9.96,9.53,9.53,29907,0
2006-04-18,9.53,9.55,9.37,9.4,200370,0
2006-04-19,9.4,9.4,9,9.25,321303,0
2006-04-20,9.15,9.36,9.15,9.36,111236,0
2006-04-21,9.3,9.77,9.3,9.6,397153,0
2006-04-24,9.55,9.62,9.4,9.45,334293,0
2006-04-25,9.35,9.48,9.35,9.45,58329,0
2006-04-26,9.45,9.62,9.35,9.37,154030,0
2006-04-27,9.3,9.37,9.05,9.09,210085,0
2006-04-28,9.05,9.3,9,9.25,132626,0
2006-05-01,9.22,9.27,8.84,9,133928,0
2006-05-02,8.95,8.95,8.73,8.87,403945,0
2006-05-03,8.98,9.1,8.71,9.05,99504,0
2006-05-04,9,9.15,8.78,9,551031,0
2006-05-05,9,9.03,8.75,8.95,354689,0
2006-05-08,8.84,9.05,8.7,8.99,242742,0
2006-05-09,8.92,9,8.85,9,182740,0
2006-05-10,9,9,8.9,8.97,180260,0
2006-05-11,8.98,9,8.9,9,187226,0
2006-05-12,8.98,9,8.71,8.9,73091,0
2006-05-15,8.96,9,8.75,8.8,41711,0
2006-05-16,8.75,8.79,8.45,8.5,65120,0
2006-05-17,8.5,8.75,8.25,8.6,68651,0
2006-05-18,8.5,8.55,8.2,8.2,90636,0
2006-05-19,8.05,8.25,7.55,7.55,153426,0
2006-05-22,7.59,7.6,6.25,7.2,461048,0
2006-05-23,7.23,7.45,7.13,7.37,207411,0
2006-05-24,7.35,7.43,7.14,7.15,115256,0
2006-05-25,7.08,7.2,6.6,6.6,144840,0
2006-05-26,6.8,6.8,6.4,6.5,249715,0
2006-05-30,6.45,6.95,6.4,6.82,242998,0
2006-05-31,6.77,7.2,6.77,7.17,143050,0
2006-06-01,7.15,7.45,7.05,7.27,314228,0
2006-06-02,7.25,7.65,7.25,7.5,120288,0
2006-06-05,7.5,7.8,7.5,7.8,90500,0
2006-06-06,7.8,7.99,7.6,7.65,193806,0
2006-06-07,7.5,7.62,7.25,7.3,161859,0
2006-06-08,7.3,7.3,6.8,7,161558,0
2006-06-09,7,7.05,6.95,7.03,171966,0
2006-06-12,7,7.55,6.98,7.45,157643,0
2006-06-13,7.4,7.41,7.1,7.1,276994,0
2006-06-14,7.05,7.15,6.75,7,311772,0
2006-06-15,6.9,7.03,6.5,6.75,200540,0
2006-06-16,6.73,6.8,6.68,6.73,253728,0
2006-06-19,6.71,6.71,6.5,6.6,75578,0
2006-06-20,6.6,6.77,6.6,6.7,91052,0
2006-06-21,6.71,6.75,6.48,6.52,216814,0
2006-06-22,6.5,6.55,6.5,6.5,281319,0
2006-06-23,6.5,6.62,6.5,6.6,80479,0
2006-06-26,6.6,6.6,6.5,6.5,71572,0
2006-06-27,6.5,6.55,6.5,6.53,31357,0
2006-06-28,6.5,6.55,6.41,6.42,113602,0
2006-06-29,6.45,6.6,6.45,6.55,157280,0
2006-06-30,6.55,6.59,6.25,6.25,195033,0
2006-07-03,6.4,6.4,6.24,6.3,31640,0
2006-07-05,6.27,6.3,5.5,5.75,164511,0
2006-07-06,5.7,5.9,5.49,5.5,434461,0
2006-07-07,5.5,5.51,4.25,4.95,266463,0
2006-07-10,4.85,4.9,4.57,4.85,118989,0
2006-07-11,4.8,5.05,4.75,5,169345,0
2006-07-12,5.05,5.05,5,5.01,266812,0
2006-07-13,5,5.18,4.98,5.12,446999,0
2006-07-14,5.1,5.15,5.05,5.05,138243,0
2006-07-17,5.15,5.2,5.08,5.1,82931,0
2006-07-18,5.16,5.25,5.1,5.19,416732,0
2006-07-19,5.3,5.3,5.18,5.23,577535,0
2006-07-20,5.2,5.2,5.1,5.1,37725,0
2006-07-21,5.1,5.13,5.07,5.07,41920,0
2006-07-24,5.09,5.12,5.07,5.1,167530,0
2006-07-25,5.07,5.11,5.01,5.06,191067,0
2006-07-26,4.98,5.02,4.9,5,200554,0
2006-07-27,5.05,5.05,4.95,5.03,54653,0
2006-07-28,5,5,4.55,4.65,137826,0
2006-07-31,4.65,4.95,4.65,4.85,131101,0
2006-08-01,4.8,4.85,4.71,4.74,260994,0
2006-08-02,4.75,5.03,4.73,5,429282,0
2006-08-03,5.02,5.02,4.73,4.86,149519,0
2006-08-04,5,5.02,4.91,4.91,33610,0
2006-08-07,5,5,4.7,4.8,99859,0
2006-08-08,4.75,5,4.75,4.82,40643,0
2006-08-09,4.95,5.02,4.85,5,173305,0
2006-08-10,5,5.04,4.98,5.02,52408,0
2006-08-11,5.01,5.01,4.88,4.88,33189,0
2006-08-14,4.88,5.02,4.77,5,219076,0
2006-08-15,4.98,5.03,4.95,4.99,176483,0
2006-08-16,5,5.15,4.98,5.1,265167,0
2006-08-17,5.13,5.9,5.12,5.75,564210,0
2006-08-18,5.8,6.55,5.72,6.35,295005,0
2006-08-21,6.45,6.6,6.35,6.5,175604,0
2006-08-22,6.5,6.55,6.45,6.45,167010,0
2006-08-23,6.42,6.45,5.91,6.25,220837,0
2006-08-24,6.25,6.35,6.1,6.3,65147,0
2006-08-25,6.26,6.4,6.25,6.27,75342,0
2006-08-28,6.28,6.6,6.1,6.27,86884,0
2006-08-29,6.27,6.35,6.1,6.12,143513,0
2006-08-30,6.1,6.1,6,6.09,355440,0
2006-08-31,6.01,6.1,5.97,6.05,42419,0
2006-09-01,6,6.09,5.98,6.09,51336,0
2006-09-05,6.09,6.09,5.98,6,14268,0
2006-09-06,5.97,6.6,5.97,6.55,320525,0
2006-09-07,6.8,7.2,6.8,6.85,73848,0
2006-09-08,6.85,7,6.75,7,112001,0
2006-09-11,6.9,7,6.8,6.85,17065,0
2006-09-12,6.9,6.9,6.75,6.85,78007,0
2006-09-13,6.82,6.9,6.7,6.75,81302,0
2006-09-14,6.8,6.85,6.8,6.8,18600,0
2006-09-15,6.8,6.9,6.8,6.85,46997,0
2006-09-18,6.8,6.9,6.8,6.89,20162,0
2006-09-19,6.89,6.99,6.89,6.89,79975,0
2006-09-20,6.95,7,6.89,6.95,56577,0
2006-09-21,6.9,6.9,6.6,6.7,38489,0
2006-09-22,6.7,6.8,6.62,6.75,35997,0
2006-09-25,6.75,6.8,6.75,6.75,99600,0
2006-09-26,6.75,6.8,6.5,6.7,157599,0
2006-09-27,6.76,6.8,6.75,6.78,27195,0
2006-09-28,6.78,6.8,6.7,6.7,116769,0
2006-09-29,6.7,6.74,6.35,6.57,93065,0
2006-10-02,6.69,6.75,6.5,6.5,124015,0
2006-10-03,6.59,6.65,6.3,6.4,84106,0
2006-10-04,6.5,6.7,6.19,6.4,736764,0
2006-10-05,6.47,6.5,6.15,6.2,88127,0
2006-10-06,6.15,6.15,5.91,6,163965,0
2006-10-09,6,6.1,5.91,5.98,80595,0
2006-10-10,6,6,5.95,5.98,117144,0
2006-10-11,6,6.05,5.91,6,70149,0
2006-10-12,6,6,5.9,5.98,94121,0
2006-10-13,6,6,5.97,5.97,197328,0
2006-10-16,5.97,6.05,5.97,6.02,843426,0
2006-10-17,6.04,6.25,6.03,6.15,362820,0
2006-10-18,6.2,6.2,6.04,6.1,64393,0
2006-10-19,6.1,6.29,6.1,6.25,1656601,0
2006-10-20,6.3,6.51,6.3,6.5,350593,0
2006-10-23,6.5,6.71,6.49,6.61,314561,0
2006-10-24,6.67,6.92,6.63,6.9,1137140,0
2006-10-25,6.92,6.94,6.72,6.75,115096,0
2006-10-26,7,7.1,6.9,6.9,142668,0
2006-10-27,6.95,7.05,6.92,7.05,798830,0
2006-10-30,7.1,7.2,6.95,7,108405,0
2006-10-31,7,7.1,6.96,7,137922,0
2006-11-01,7,7.05,6.96,7,176618,0
2006-11-02,7,7.05,6.98,6.98,121835,0
2006-11-03,7.15,7.2,6.91,6.91,332420,0
2006-11-06,6.91,7,6.9,6.96,118211,0
2006-11-07,6.96,7,6.93,6.93,259941,0
2006-11-08,6.85,6.95,6.75,6.85,409660,0
2006-11-09,6.9,7,6.75,6.9,772282,0
2006-11-10,6.88,7.41,6.88,7.3,3116946,0
2006-11-13,7.28,7.3,7,7.15,305752,0
2006-11-14,7.15,7.25,7,7.1,178821,0
2006-11-15,7.1,7.17,7.05,7.1,215710,0
2006-11-16,7.1,7.45,7.1,7.36,238097,0
2006-11-17,7.36,7.6,7.36,7.55,402071,0
2006-11-20,7.55,7.72,7.55,7.68,213556,0
2006-11-21,7.69,7.77,7.6,7.6,155290,0
2006-11-22,7.65,7.7,7.55,7.7,86735,0
2006-11-24,7.6,7.66,7.55,7.6,10552,0
2006-11-27,7.55,7.8,7.55,7.65,887785,0
2006-11-28,7.7,8,7.69,7.95,510137,0
2006-11-29,7.89,8.45,7.85,8.4,2385971,0
2006-11-30,8.45,8.45,8.1,8.3,261902,0
2006-12-01,8.3,8.3,8.15,8.24,499337,0
2006-12-04,8.25,8.28,7.95,8.2,230200,0
2006-12-05,8.2,8.4,8.2,8.25,31171,0
2006-12-06,8.25,8.43,8.2,8.4,117025,0
2006-12-07,8.38,8.55,8.38,8.49,225327,0
2006-12-08,8.46,8.55,8.42,8.47,39605,0
2006-12-11,8.55,8.55,8.15,8.22,241474,0
2006-12-12,8.2,8.2,7.85,7.9,565988,0
2006-12-13,7.91,8.09,7.9,7.92,755580,0
2006-12-14,7.93,8.05,7.83,8,247841,0
2006-12-15,8.05,8.9,8.05,8.85,578904,0
2006-12-18,8.95,9.85,8.95,9.67,498315,0
2006-12-19,9.65,9.75,9.63,9.75,137580,0
2006-12-20,9.73,9.8,9.3,9.4,181803,0
2006-12-21,9.47,9.5,9.1,9.35,218383,0
2006-12-22,9.5,9.75,9.4,9.6,48987,0
2006-12-26,9.5,9.65,9.4,9.6,42435,0
2006-12-27,9.6,9.9,9.4,9.6,198926,0
2006-12-28,9.6,9.85,9.55,9.8,50638,0
2007-01-17,8.3,9.6,8.3,9.6,746161,0
2007-01-18,9.6,9.9,9.6,9.61,200272,0
2007-01-19,8.5,9.95,8.5,9.9,295542,0
2007-01-22,9.5,10,9.5,9.9,209525,0
2007-01-23,9.75,9.98,9.5,9.9,69500,0
2007-01-24,9.75,10,9.51,10,62079,0
2007-01-25,9.6,10,9.6,10,40405,0
2007-01-26,9.52,10.4,9.52,10.4,449816,0
2007-01-29,10.3,10.5,10,10.1,421819,0
2007-01-30,10,10.35,9.8,10.2,323660,0
2007-01-31,9.68,10.55,9.68,10.25,77436,0
2007-02-01,9.95,10.7,9.95,10.5,130306,0
2007-02-02,10,10.7,9.8,10.7,304800,0
2007-02-05,10.5,10.76,10.4,10.7,83527,0
2007-02-06,10.75,10.75,10.5,10.7,207716,0
2007-02-07,10.75,10.75,10,10.7,82004,0
2007-02-08,10.6,10.75,10.5,10.6,52857,0
2007-02-09,10.5,10.72,10.5,10.68,42884,0
2007-02-12,10.75,10.75,10.1,10.5,32901,0
2007-02-13,10,10.7,10,10.5,76775,0
2007-02-14,10.5,10.7,10.5,10.67,111087,0
2007-02-15,10.3,10.75,10.3,10.73,33891,0
2007-02-16,10.25,10.75,10.25,10.6,128992,0
2007-02-20,10.4,10.55,10.26,10.5,75864,0
2007-02-21,10.28,10.69,10.28,10.5,106389,0
2007-02-22,10.5,10.5,10.25,10.5,64647,0
2007-02-23,10.2,10.5,10.2,10.5,53159,0
2007-02-26,10.5,10.5,10.3,10.3,14642,0
2007-02-27,10.25,10.6,10,10.3,207367,0
2007-02-28,10.06,10.6,10.06,10.5,41902,0
2007-03-01,10.3,10.55,10.3,10.5,26291,0
2007-03-02,10.5,10.6,10.31,10.6,147309,0
2007-03-05,10.5,10.6,10,10.5,228709,0
2007-03-06,10.25,10.5,10,10.5,98505,0
2007-03-07,10.05,10.5,10.05,10.4,79134,0
2007-03-08,10.47,10.47,10.05,10.47,58242,0
2007-03-09,10.25,10.46,10.05,10.3,93401,0
2007-03-12,10.05,10.47,10.05,10.47,44503,0
2007-03-13,10.1,10.47,10.05,10.05,20466,0
2007-03-14,10.4,10.4,10.05,10.3,118307,0
2007-03-15,10,10.3,10,10.3,48114,0
2007-03-16,10,10.45,10,10.35,155352,0
2007-03-19,10.35,10.35,10.05,10.2,47919,0
2007-03-20,10.05,10.35,10,10.35,119479,0
2007-03-21,10.35,10.4,10,10.35,482006,0
2007-03-22,10.15,10.39,10,10.3,138907,0
2007-03-23,10.25,10.33,10,10.27,184922,0
2007-03-26,10,10.3,10,10.25,6976,0
2007-03-27,10.02,10.2,10,10.2,26155,0
2007-03-28,10.05,10.2,10,10,167826,0
2007-03-29,10.05,10.2,10.05,10.19,18498,0
2007-03-30,10.2,10.24,10.02,10.22,81655,0
2007-04-02,10.01,10.25,9.8,10.08,243909,0
2007-04-03,10.2,10.2,9.53,10,369107,0
2007-04-04,9.53,10,9.53,10,184892,0
2007-04-05,9.6,10,9.6,10,361118,0
2007-04-09,9.53,9.9,9.53,9.8,126623,0
2007-04-10,9.8,9.9,9.8,9.9,74380,0
2007-04-11,9.8,10.05,9.8,9.95,300868,0
2007-04-12,10,10.49,10,10.15,334212,0
2007-04-13,9.85,10.4,9.85,10.34,343645,0
2007-04-16,10.25,10.35,10.25,10.3,95951,0
2007-04-17,10.25,10.25,10.25,10.25,21740,0
2007-04-18,10.25,10.35,10.25,10.35,96103,0
2007-04-19,10.05,10.5,10.05,10.5,37388,0
2007-04-20,10.15,10.65,10.15,10.6,183206,0
2007-04-23,10.3,10.6,10.25,10.6,53989,0
2007-04-24,10.45,10.65,10.35,10.6,128772,0
2007-04-25,10.7,10.7,10.3,10.6,150264,0
2007-04-26,10.36,10.6,10.3,10.55,65992,0
2007-04-27,10.25,10.55,10.15,10.35,131427,0
2007-04-30,10.05,10.38,10,10.1,612554,0
2007-05-01,10.1,10.47,9.89,10.12,367370,0
2007-05-02,10,10.6,10,10.45,437743,0
2007-05-03,9.91,10.49,9.91,10.4,279455,0
2007-05-04,10,10.5,10,10.5,161357,0
2007-05-07,4.55,10.5,4.55,10.45,179255,0
2007-05-08,10.08,10.4,10.08,10.3,71456,0
2007-05-09,10.05,10.46,9.5,10.35,132687,0
2007-05-10,10.35,10.4,10.03,10.35,186051,0
2007-05-11,10.25,10.4,10,10.35,225904,0
2007-05-14,10.18,10.37,10.05,10.37,65939,0
2007-05-15,10.3,10.36,10.05,10.36,42404,0
2007-05-16,10.1,10.35,10.07,10.35,243829,0
2007-05-17,10.1,10.34,10.08,10.3,56996,0
2007-05-18,10.1,10.4,10.1,10.34,290238,0
2007-05-21,10.3,10.4,10.1,10.4,569729,0
2007-05-22,10.4,10.6,10.15,10.6,212623,0
2007-05-23,10.5,10.65,10.5,10.55,284528,0
2007-05-24,10.6,11.33,10.55,11.09,248704,0
2007-05-25,11,11.3,10.15,11.3,301953,0
2007-05-29,11.1,11.5,11.1,11.2,46767,0
2007-05-30,11.15,11.3,11.13,11.25,102127,0
2007-05-31,11.05,11.6,11.05,11.49,165352,0
2007-06-01,11.2,11.45,11,11.4,338927,0
2007-06-04,11.1,11.25,11,11.15,58153,0
2007-06-05,10,11.4,10,11.2,50498,0
2007-06-06,11.25,11.25,11.1,11.25,61233,0
2007-06-07,11.22,11.58,11.22,11.45,257416,0
2007-06-08,11,11.9,11,11.9,106459,0
2007-06-11,11.9,11.9,11.25,11.75,332599,0
2007-06-12,11.9,11.9,11,11.75,77776,0
2007-06-13,11.22,11.9,11.2,11.9,53520,0
2007-06-14,11.9,11.95,11.5,11.8,16762,0
2007-06-15,11.35,11.85,11.35,11.85,27236,0
2007-06-18,11.4,11.9,11.4,11.9,75121,0
2007-06-19,11.95,12,11.4,11.85,265645,0
2007-06-20,11.8,11.9,11.8,11.81,71270,0
2007-06-21,11.9,11.9,11.41,11.7,89466,0
2007-06-22,11.75,11.75,11.4,11.5,38744,0
2007-06-25,11.35,11.7,11,11.5,92400,0
2007-06-26,11.2,11.4,11,11.35,369602,0
2007-06-27,11.05,11.5,11.05,11.49,38599,0
2007-06-28,11.5,11.5,11.05,11.3,56173,0
2007-06-29,11.25,12,11.1,12,132617,0
2007-07-02,11.45,11.95,10.95,11.9,94518,0
2007-07-03,11.85,12,11.7,12,26199,0
2007-07-05,11.7,11.95,11.7,11.9,33996,0
2007-07-06,11.9,12.4,11.05,11.8,242099,0
2007-07-09,11.8,12,11.8,11.81,60403,0
2007-07-10,11.85,11.9,11.65,11.7,78017,0
2007-07-11,12,12,11.7,11.85,50455,0
2007-07-12,11.6,12,11.6,11.8,217000,0
2007-07-13,11.6,12,11.6,12,259572,0
2007-07-16,11.8,11.95,11.6,11.8,62647,0
2007-07-17,11.5,12,11.5,11.85,39608,0
2007-07-18,11.6,11.9,11.6,11.8,58253,0
2007-07-19,12,12,11.75,11.8,348439,0
2007-07-20,11.75,11.85,11.7,11.81,219911,0
2007-07-23,11.7,11.9,11.7,11.75,27080,0
2007-07-24,11.75,11.8,11.75,11.75,23594,0
2007-07-25,12,12,11.9,12,58233,0
2007-07-26,11.55,12,11,11.6,82672,0
2007-07-27,11.65,12,11.25,11.8,39743,0
2007-07-30,11.25,11.95,11.25,11.9,12644,0
2007-07-31,11.5,11.95,11.4,11.8,65670,0
2007-08-01,11.4,11.75,11.4,11.75,109247,0
2007-08-02,11.25,11.8,11.25,11.6,174410,0
2007-08-03,11.6,11.6,11,11.3,281381,0
2007-08-06,11.72,11.75,10.75,11.4,138744,0
2007-08-07,11,11.3,10.65,11.1,163002,0
2007-08-08,11,11.1,8,10.95,360497,0
2007-08-09,10,11,10,11,223656,0
2007-08-10,10,11.05,10,10.8,90674,0
2007-08-13,10.75,10.8,10,10.75,339977,0
2007-08-14,10,10.75,10,10.5,220755,0
2007-08-15,10.1,10.6,10.1,10.5,128025,0
2007-08-16,10.05,10.75,10,10.75,207940,0
2007-08-17,10.15,11,10.15,10.6,157743,0
2007-08-20,9.57,10.85,9,10.65,179820,0
2007-08-21,10.6,10.63,10.1,10.55,481289,0
2007-08-22,10.6,10.62,10.2,10.55,34699,0
2007-08-23,10.5,10.57,10,10.5,170127,0
2007-08-24,10.1,10.6,10.1,10.45,22454,0
2007-08-27,10.2,10.6,10.2,10.4,43197,0
2007-08-28,10.15,10.5,10.1,10.4,29105,0
2007-08-29,10.1,10.25,10.01,10.01,97935,0
2007-08-30,9.8,10.3,9.8,10.2,75422,0
2007-08-31,9.8,10.45,9.8,10.45,41535,0
2007-09-04,10.2,10.35,9.9,10.15,121430,0
2007-09-05,10.1,10.5,10,10.2,343800,0
2007-09-06,10,10.45,9.8,10.39,1253072,0
2007-09-07,10.39,10.4,10.2,10.4,28605,0
2007-09-10,10.2,10.45,10.05,10.45,17275,0
2007-09-11,10,11.8,10,10.5,52671,0
2007-09-12,10.2,10.75,10.2,10.74,19938,0
2007-09-13,10.85,11,10.6,10.95,25576,0
2007-09-14,10.4,11.2,10.4,11,26168,0
2007-09-17,11,11.7,11,11.5,64254,0
2007-09-18,10.8,11.85,10.8,11.5,59752,0
2007-09-19,11.85,11.85,11.2,11.5,44750,0
2007-09-20,11.6,11.7,11.25,11.5,24890,0
2007-09-21,11.75,11.75,11.35,11.5,57891,0
2007-09-24,11.4,11.55,11.21,11.55,80458,0
2007-09-25,11.5,11.6,11.4,11.5,24525,0
2007-09-26,11.3,11.65,11.3,11.5,24336,0
2007-09-27,11.6,11.65,11.5,11.6,31039,0
2007-09-28,11.63,11.7,11.6,11.69,55917,0
2007-10-01,11.67,11.99,11.67,11.8,51327,0
2007-10-02,11.8,12.1,11.75,11.9,392336,0
2007-10-03,11.8,12.01,11.5,11.95,442581,0
2007-10-04,12.1,12.15,11.55,11.9,149928,0
2007-10-05,11.56,12,11.5,12,40722,0
2007-10-08,11.51,11.9,11.05,11.1,154717,0
2007-10-09,11.05,11.75,11.05,11.5,24205,0
2007-10-10,11.15,12,11.15,11.7,35683,0
2007-10-11,11.5,11.6,11.2,11.5,37229,0
2007-10-12,11.15,11.7,11.15,11.5,79178,0
2007-10-15,11,11.49,11,11.49,61176,0
2007-10-16,11.15,11.25,11.15,11.25,32715,0
2007-10-17,11.15,11.35,11.15,11.2,206104,0
2007-10-18,11.3,11.3,11.05,11.15,138136,0
2007-10-19,11,11.15,10,11,38391,0
2007-10-22,10.05,11.15,10.05,10.75,109038,0
2007-10-23,10.5,11,10.5,10.95,8459,0
2007-10-24,11,11,10.05,10.9,218622,0
2007-10-25,10.8,11,10.3,10.75,416907,0
2007-10-26,11,11,10.8,10.95,359084,0
2007-10-29,11,11,10.9,10.95,92100,0
2007-10-30,10.9,10.9,10.35,10.7,74613,0
2007-10-31,10.65,10.9,10.5,10.75,214989,0
2007-11-01,10.5,11,10.35,10.95,35157,0
2007-11-02,10.05,10.9,10.05,10.75,17771,0
2007-11-05,10.15,10.95,10.15,10.8,79136,0
2007-11-06,10.1,10.85,10.1,10.48,37102,0
2007-11-07,10.1,10.48,10.1,10.28,57946,0
2007-11-08,10.1,10.5,9.9,10.5,510268,0
2007-11-09,10.1,10.25,9.45,10.1,123877,0
2007-11-12,10.6,11,10,11,215882,0
2007-11-13,11,11.15,10.25,11.05,443400,0
2007-11-14,11.5,11.5,11.1,11.5,252336,0
2007-11-15,10.9,11.5,10.6,11.4,100000,0
2007-11-16,11.4,11.5,11.3,11.5,50871,0
2007-11-19,11.3,11.48,11.3,11.35,45402,0
2007-11-20,11.35,11.43,11.25,11.4,85333,0
2007-11-21,11.05,11.4,11.05,11.35,66702,0
2007-11-23,11.1,11.4,11.05,11.2,22532,0
2007-11-26,11.1,11.1,10.9,11,38191,0
2007-11-27,11,11,10.88,11,49322,0
2007-11-28,9.5,11.1,9.5,11,32858,0
2007-11-29,10.5,11.1,10.5,10.95,26252,0
2007-11-30,10.9,11.1,10.8,11,24661,0
2007-12-03,9.5,11.3,9.5,11.25,18159,0
2007-12-04,11,11.4,10.5,11.4,26037,0
2007-12-05,10.5,11.5,10.5,11.5,7920,0
2007-12-06,10.5,11.4,10.5,11.4,24964,0
2007-12-07,10.5,11.45,10.5,11.35,15854,0
2007-12-10,10.5,11.4,10.5,11.3,7397,0
2007-12-11,10.5,11.4,9.5,11.25,29699,0
2007-12-12,10.2,11.4,10.2,11,121769,0
2007-12-13,10.5,11,10.5,11,12695,0
2007-12-14,10.55,11,10.2,11,17644,0
2007-12-17,10.5,11.4,10.5,11,22970,0
2007-12-18,10.5,11.4,9.8,11,200705,0
2007-12-19,10,11.25,10,10.9,144342,0
2007-12-20,10.5,11.25,10,10.35,289175,0
2007-12-21,10,10.4,10,10.37,67052,0
2007-12-24,9.8,10.45,9.8,10.25,20866,0
2007-12-26,10.22,10.22,10,10.2,181427,0
2007-12-27,10.1,10.4,10,10.4,149195,0
2007-12-28,10,11,10,10.85,319239,0
2007-12-31,10.88,11.2,10,11.1,66240,0
2008-01-02,10.2,11,10.2,11,480572,0
2008-01-03,10.5,11,10.45,11,37921,0
2008-01-04,10.45,11.25,10.45,11,87559,0
2008-01-07,10.91,11,10.2,11,27128,0
2008-01-08,10.4,11.4,10.4,11.1,33694,0
2008-01-09,11.4,11.4,10.5,10.86,99659,0
2008-01-10,10.9,10.9,10.4,10.5,153149,0
2008-01-11,10.7,10.75,10.4,10.6,79034,0
2008-01-14,10.75,10.75,10,10.65,375725,0
2008-01-15,10.55,10.75,10,10.75,324592,0
2008-01-16,10.5,10.8,10.5,10.6,49583,0
2008-01-17,10.2,10.5,9.75,10.4,119788,0
2008-01-18,10.5,10.5,10.25,10.5,12136,0
2008-01-22,10.5,11,9.5,11,331620,0
2008-01-23,10.15,10.65,9.5,10.65,209747,0
2008-01-24,9.55,10.5,9.55,10.5,104042,0
2008-01-25,10.25,10.5,9.9,10.5,95639,0
2008-01-28,9.6,10.7,9.6,10.5,531766,0
2008-01-29,10.4,10.45,9.55,10.35,146683,0
2008-01-30,10,11,10,10.25,142243,0
2008-01-31,10,10.5,10,10.5,18338,0
2008-02-01,10.25,10.7,10.25,10.7,8510,0
2008-02-04,10.25,10.8,10,10.7,27644,0
2008-02-05,10,10.9,10,10.75,8474,0
2008-02-06,10.9,10.9,9.05,10.75,61113,0
2008-02-07,10.5,10.9,10,10.25,126882,0
2008-02-08,10.25,10.85,10.1,10.75,42339,0
2008-02-11,10.5,10.85,10.25,10.75,28009,0
2008-02-12,10.25,10.85,10.15,10.85,50130,0
2008-02-13,10.25,10.85,10.25,10.8,17551,0
2008-02-14,10.6,10.9,10.5,10.85,55637,0
2008-02-15,10.6,10.85,10.25,10.85,30386,0
2008-02-19,10.85,10.85,10.25,10.7,22393,0
2008-02-20,10.3,10.6,10,10.3,39534,0
2008-02-21,10.3,10.85,10,10.8,18055,0
2008-02-22,10.8,10.8,10.2,10.8,6853,0
2008-02-25,10.1,10.8,10.1,10.5,11812,0
2008-02-26,10.25,10.75,9.8,10.5,31521,0
2008-02-27,10,10.55,10,10.3,18358,0
2008-02-28,10,10.5,10,10.4,3987,0
2008-02-29,10,10.4,10,10.28,38136,0
2008-03-03,10.4,10.5,10,10.5,32407,0
2008-03-04,10.25,10.75,10.25,10.6,13973,0
2008-03-05,10.25,10.5,10.2,10.5,25081,0
2008-03-06,10,10.7,10,10.45,13874,0
2008-03-07,10,10.5,10,10.43,10201,0
2008-03-10,10.05,10.49,9.4,10.1,122521,0
2008-03-11,10.1,10.5,9.4,10.4,62070,0
2008-03-12,10,10.35,9.75,10.25,8498,0
2008-03-13,9.5,10.4,9.5,10.38,2313,0
2008-03-14,10,10.4,9.5,10.4,1162,0
2008-03-17,10.05,10.3,9.5,10.2,16470,0
2008-03-18,9.5,10.35,9.5,9.95,45962,0
2008-03-19,9.51,9.7,6.5,9.25,575817,0
2008-03-20,8.8,9.5,8.8,9.03,151152,0
2008-03-24,9.25,9.25,8,8.9,104566,0
2008-03-25,8.5,9.15,8.5,8.5,556996,0
2008-03-26,8.25,8.75,8.25,8.65,189263,0
2008-03-27,8.5,9.2,8.5,9.2,32035,0
2008-03-28,9.2,9.35,8.75,9.35,493884,0
2008-03-31,9,9.35,9,9.3,42457,0
2008-04-01,9,9.5,8.5,9.45,66592,0
2008-04-02,8.5,9.55,8.5,9.15,44603,0
2008-04-03,9.1,9.3,9,9.25,36877,0
2008-04-04,8,9.3,8,9,44113,0
2008-04-07,8,9.25,8,9.25,2687,0
2008-04-08,9,9.1,8.5,9.1,60076,0
2008-04-09,9,9,8.5,8.7,424459,0
2008-04-10,8.7,9,8.7,8.95,57211,0
2008-04-11,8.1,9,8.1,9,137651,0
2008-04-14,8.95,9.05,8.95,9,181605,0
2008-04-15,8.95,9.05,8.3,8.9,252445,0
2008-04-16,8.95,9.5,8.95,9.4,195195,0
2008-04-17,9.55,9.55,9.01,9.46,108199,0
2008-04-18,9.5,9.5,8.25,9.4,110439,0
2008-04-21,8.25,9.4,8.25,8.9,78193,0
2008-04-22,8.5,9,8.5,9,34558,0
2008-04-23,9,9.25,8.75,9.25,33096,0
2008-04-24,8.5,9.2,8.5,9,29928,0
2008-04-25,8.71,9.15,8.71,8.75,166094,0
2008-04-28,9.1,9.1,8.71,8.8,2089,0
2008-04-29,8.71,9.2,8.71,9.05,41188,0
2008-04-30,9.1,9.25,8.5,9.25,64452,0
2008-05-01,8.1,9.15,8.1,8.8,9252,0
2008-05-02,8.8,8.9,8.8,8.8,22773,0
2008-05-05,8.41,9.35,8.41,9.25,12823,0
2008-05-06,9.3,9.3,9,9.3,141994,0
2008-05-07,8.41,9.05,8.41,9.05,33017,0
2008-05-08,8.55,9.35,8.55,9.25,22618,0
2008-05-09,8.75,9,8.75,8.8,22514,0
2008-05-12,8.75,8.75,8.4,8.6,4799,0
2008-05-13,8.7,9,8.7,8.9,5319,0
2008-05-14,8.85,8.85,8.5,8.5,63531,0
2008-05-15,8.85,9,8.85,8.85,151569,0
2008-05-16,9,9,8.85,8.9,16496,0
2008-05-19,9,9,8.6,8.87,27560,0
2008-05-20,8.95,8.99,8.4,8.85,74379,0
2008-05-21,8.75,8.85,8.75,8.8,11999,0
2008-05-22,8.7,8.8,8.7,8.7,18331,0
2008-05-23,8.7,8.89,8.5,8.89,47885,0
2009-01-14,2.5,2.5,2.5,2.5,0,0
2009-01-15,2.6,5,2.6,4.75,427192,0
2009-01-16,4.6,4.9,4.5,4.67,247579,0
2009-01-20,4.5,4.75,4.5,4.55,67018,0
2009-01-21,4.4,4.75,4,4.3,110254,0
2009-01-22,4,4.25,3.5,3.9,261957,0
2009-01-23,3.7,4,3.5,4,750424,0
2009-01-26,4,4.5,4,4.5,93943,0
2009-01-27,4.75,5.05,4.75,4.96,777462,0
2009-01-28,4.91,5.25,4.1,4.85,207859,0
2009-01-29,4.4,5,4.4,4.71,67885,0
2009-01-30,4.76,4.76,4.4,4.48,95155,0
2009-02-02,4,4.5,4,4.21,278348,0
2009-02-03,4.24,4.35,4.2,4.35,584102,0
2009-02-04,4.29,4.6,4.29,4.6,40361,0
2009-02-05,5.5,5.5,4.5,4.75,55240,0
2009-02-06,4.9,5.25,4.9,5,28784,0
2009-02-09,5.05,5.48,5.05,5.48,29195,0
2009-02-10,5.48,5.48,5.2,5.2,11332,0
2009-02-11,5.15,5.17,5.15,5.17,27974,0
2009-02-12,3,5.25,3,5.25,318467,0
2009-02-13,5,6.45,5,5.06,3864,0
2009-02-17,5.15,5.19,5.15,5.15,22785,0
2009-02-18,5.6,5.6,5.22,5.24,16296,0
2009-02-19,5.15,5.25,5.15,5.24,52302,0
2009-02-20,5.15,7.74,5.15,7.74,74340,0
2009-02-23,6.5,7.5,5.2,6,97992,0
2009-02-24,5.27,6,5.27,5.3,15758,0
2009-02-25,5.5,6,5.34,6,54256,0
2009-02-26,5.45,6,5.35,6,29420,0
2009-02-27,5.55,6.1,5.55,6,27768,0
2009-03-02,5.95,5.97,5.95,5.95,33466,0
2009-03-03,5.95,6,5.7,5.8,288224,0
2009-03-04,4,6,4,6,17212,0
2009-03-05,5.8,6,5,6,193133,0
2009-03-06,5.6,5.7,5.5,5.6,28254,0
2009-03-09,5.5,5.5,5.25,5.25,43696,0
2009-03-10,5.2,5.75,5.1,5.5,22676,0
2009-03-11,5.2,5.5,4.9,5.3,101049,0
2009-03-12,5,5.5,4.85,5.5,88931,0
2009-03-13,5.5,6,5.5,6,75358,0
2009-03-16,6.25,6.91,5.38,5.84,112586,0
2009-03-17,5.86,5.9,5.5,5.55,16829,0
2009-03-18,5.7,6,5.5,5.74,103311,0
2009-03-19,5.8,5.88,5.48,5.61,70241,0
2009-03-20,5.4,5.7,5.06,5.4,48527,0
2009-03-23,5.53,5.72,5.3,5.6,40887,0
2009-03-24,5.6,5.6,5.28,5.28,25901,0
2009-03-25,5.25,5.52,5.06,5.06,27742,0
2009-03-26,5.12,5.3,5,5.07,32869,0
2009-03-27,5.01,5.4,4.95,5.01,120762,0
2009-03-30,4.95,5.15,4.95,4.97,25646,0
2009-03-31,4.9,6,4.9,5.24,943651,0
2009-04-01,5.16,5.44,5.16,5.27,45773,0
2009-04-02,5.27,5.59,5.27,5.3,437346,0
2009-04-03,5.3,5.3,5.01,5.2,76416,0
2009-04-06,5.28,5.28,4.9,4.91,248836,0
2009-04-07,4.9,5.01,4.68,4.89,286458,0
2009-04-08,4.99,5,4.93,4.97,97507,0
2009-04-09,5.1,5.31,4.85,5.18,123087,0
2009-04-13,5.11,5.25,5.01,5.05,69242,0
2009-04-14,5.12,5.12,4.9,4.98,67691,0
2009-04-15,5.05,6.24,4.85,5.48,318541,0
2009-04-16,5.7,5.7,5.03,5.39,92713,0
2009-04-17,5.42,5.75,5.25,5.45,241024,0
2009-04-20,5.55,6.1,5.26,5.5,103939,0
2009-04-21,5.54,5.9,5.28,5.58,45091,0
2009-04-22,5.51,5.75,5.4,5.54,33913,0
2009-04-23,5.57,5.79,5.53,5.67,262842,0
2009-04-24,5.5,5.96,5.5,5.65,842394,0
2009-04-27,5.68,5.8,5.5,5.52,84175,0
2009-04-28,5.44,5.54,5.38,5.47,347418,0
2009-04-29,5.53,5.57,5.38,5.42,82788,0
2009-04-30,5.51,5.51,5.27,5.3,54760,0
2009-05-01,5.29,5.6,5.09,5.2,225128,0
2009-05-04,5.26,5.35,5.18,5.35,211366,0
2009-05-05,5.45,6.1,5.36,5.6,213243,0
2009-05-06,5.59,5.78,5.5,5.61,383361,0
2009-05-07,5.99,6.1,5.72,5.98,159482,0
2009-05-08,5.96,6.04,5.68,5.9,314359,0
2009-05-11,5.86,6.14,5.8,6.09,500878,0
2009-05-12,6.16,6.2,6,6.1,213831,0
2009-05-13,6.11,6.67,5.85,6.19,310215,0
2009-05-14,6.2,6.5,6.1,6.31,744788,0
2009-05-15,6.36,6.95,6.27,6.49,1877796,0
2009-05-18,6.65,6.8,6.28,6.51,213339,0
2009-05-19,6.81,6.81,6.5,6.66,180763,0
2009-05-20,6.69,6.99,6.41,6.55,284674,0
2009-05-21,6.59,6.59,6.28,6.3,191721,0
2009-05-22,6.19,6.44,6.06,6.12,217563,0
2009-05-26,6.16,6.51,6.05,6.45,103152,0
2009-05-27,6.41,6.5,6.14,6.35,102840,0
2009-05-28,6.36,6.56,6.22,6.53,139356,0
2009-05-29,6.61,6.63,6.13,6.31,225714,0
2009-06-01,6.56,6.95,6.36,6.74,454148,0
2009-06-02,6.74,6.9,6.47,6.69,966276,0
2009-06-03,6.65,6.8,6.18,6.79,301994,0
2009-06-04,6.72,7.15,6.72,7.05,601215,0
2009-06-05,7.05,7.32,7.01,7.3,411163,0
2009-06-08,7.35,7.61,7.26,7.55,412715,0
2009-06-09,7.55,7.69,7.45,7.55,639938,0
2009-06-10,7.49,7.7,7.26,7.35,544039,0
2009-06-11,7.41,7.51,6.96,7.09,376897,0
2009-06-12,7.14,7.33,6.98,7.29,352857,0
2009-06-15,7.32,7.5,7,7.19,205672,0
2009-06-16,7.28,7.29,7.02,7.11,337835,0
2009-06-17,7.09,7.2,7.04,7.16,287317,0
2009-06-18,7.2,7.2,7.09,7.2,309731,0
2009-06-19,7.25,7.56,7.13,7.54,1116505,0
2009-06-22,7.54,7.66,7.11,7.2,380383,0
2009-06-23,7.23,7.4,7.09,7.16,209713,0
2009-06-24,7.2,7.45,7.12,7.38,376809,0
2009-06-25,7.34,7.5,7.17,7.49,413897,0
2009-06-26,7.5,7.75,7.13,7.57,12812681,0
2009-06-29,7.57,7.66,7.25,7.59,789460,0
2009-06-30,7.59,7.6,7.36,7.36,520308,0
2009-07-01,7.75,7.75,7.44,7.48,491687,0
2009-07-02,7.44,7.57,7.11,7.21,448462,0
2009-07-06,7.22,7.46,7.12,7.43,1209294,0
2009-07-07,7.41,7.49,6.81,7.02,500725,0
2009-07-08,7.07,7.25,7,7.11,227087,0
2009-07-09,7.18,7.25,7,7.12,256844,0
2009-07-10,7.1,7.2,7.05,7.13,189408,0
2009-07-13,7.14,7.18,6.98,7.18,218322,0
2009-07-14,7.18,7.24,7.03,7.24,129219,0
2009-07-15,7.33,7.54,7.3,7.52,271977,0
2009-07-16,7.5,7.74,7.41,7.7,217533,0
2009-07-17,7.68,7.73,7.43,7.47,204875,0
2009-07-20,7.53,7.68,7.42,7.56,175564,0
2009-07-21,7.63,7.7,7.43,7.54,933901,0
2009-07-22,7.52,7.77,7.41,7.7,472839,0
2009-07-23,7.66,7.95,7.64,7.82,475956,0
2009-07-24,7.79,7.98,7.76,7.92,445345,0
2009-07-27,7.93,8,7.83,7.93,324345,0
2009-07-28,7.86,7.97,7.71,7.74,216937,0
2009-07-29,7.7,7.7,7.31,7.46,514235,0
2009-07-30,7.56,7.85,7.25,7.49,5095361,0
2009-07-31,7.55,7.77,7.5,7.5,376281,0
2009-08-03,7.96,7.96,7.29,7.53,497426,0
2009-08-04,7.5,7.7,7.25,7.48,378827,0
2009-08-05,7.44,7.73,7.33,7.37,546443,0
2009-08-06,7.44,7.5,7.25,7.4,185515,0
2009-08-07,7.54,7.96,7.27,7.82,345817,0
2009-08-10,7.71,7.87,7.39,7.7,125273,0
2009-08-11,7.64,7.88,7.38,7.5,114269,0
2009-08-12,7.53,7.85,7.53,7.78,150396,0
2009-08-13,7.85,7.88,7.53,7.74,133158,0
2009-08-14,7.74,7.88,7.61,7.74,311576,0
2009-08-17,7.63,7.75,7.57,7.65,154387,0
2009-08-18,7.65,7.71,7.46,7.61,238405,0
2009-08-19,7.53,7.82,7.36,7.82,508794,0
2009-08-20,7.77,7.92,7.77,7.9,165258,0
2009-08-21,7.9,8.02,7.56,7.9,388011,0
2009-08-24,7.95,7.99,7.83,7.96,170514,0
2009-08-25,7.99,8.1,7.92,7.97,269070,0
2009-08-26,7.92,8.1,7.73,8,211415,0
2009-08-27,7.99,7.99,7.72,7.77,196855,0
2009-08-28,7.83,7.94,7.7,7.76,142045,0
2009-08-31,7.67,7.78,7.56,7.59,200727,0
2009-09-01,7.52,7.93,7.52,7.87,378223,0
2009-09-02,7.82,7.99,7.77,7.85,172974,0
2009-09-03,7.87,7.95,7.66,7.91,116640,0
2009-09-04,7.87,8,7.76,8,154752,0
2009-09-08,8.03,8.09,7.84,7.99,159672,0
2009-09-09,7.96,7.99,7.83,7.98,167182,0
2009-09-10,7.96,7.99,7.84,7.91,200875,0
2009-09-11,7.9,7.99,7.73,7.86,116144,0
2009-09-14,7.82,8,7.76,7.99,112587,0
2009-09-15,8,8.95,7.99,8.93,638193,0
2009-09-16,8.93,8.99,8.25,8.95,308866,0
2009-09-17,8.95,9.35,8.79,9.1,342224,0
2009-09-18,9.11,9.29,8.85,8.89,649537,0
2009-09-21,8.85,9.04,8.74,8.76,198085,0
2009-09-22,8.87,8.87,8.63,8.63,273760,0
2009-09-23,8.62,8.78,8.5,8.59,292617,0
2009-09-24,8.59,8.6,8.19,8.19,388663,0
2009-09-25,8.14,8.31,7.64,8.15,310115,0
2009-09-28,8.19,8.8,8.19,8.68,589086,0
2009-09-29,8.66,8.85,8.35,8.59,212707,0
2009-09-30,8.62,8.74,8.37,8.74,483904,0
2009-10-01,8.88,8.88,8.3,8.59,584733,0
2009-10-02,8.48,8.68,8.34,8.6,339238,0
2009-10-05,9.33,9.4,8.97,9.4,1179290,0
2009-10-06,9.5,9.86,9.28,9.81,437288,0
2009-10-07,9.74,9.89,9.54,9.64,328729,0
2009-10-08,9.79,10.15,9.75,9.76,1326246,0
2009-10-09,9.73,9.89,9.63,9.67,535469,0
2009-10-12,9.69,9.7,9.23,9.23,1458318,0
2009-10-13,9.26,9.53,9.26,9.43,271269,0
2009-10-14,9.52,9.76,9.42,9.75,282383,0
2009-10-15,9.76,9.95,9.74,9.78,285853,0
2009-10-16,9.75,9.89,9.28,9.79,361252,0
2009-10-19,9.78,9.94,9.51,9.78,384540,0
2009-10-20,9.79,9.83,9.64,9.71,469562,0
2009-10-21,9.65,9.87,9.62,9.65,358612,0
2009-10-22,9.66,9.75,9.6,9.7,338807,0
2009-10-23,9.76,9.84,9.55,9.67,531137,0
2009-10-26,9.75,9.89,9.22,9.27,455621,0
2009-10-27,9.35,9.53,9.2,9.38,491559,0
2009-10-28,9.34,9.52,8.84,8.88,476214,0
2009-10-29,9,9.03,8.8,8.9,435739,0
2009-10-30,8.79,9.24,8.79,8.88,435756,0
2009-11-02,8.97,9.15,8.78,8.99,161979,0
2009-11-03,9.2,9.79,9.1,9.69,459014,0
2009-11-04,9.71,9.78,9.39,9.42,435620,0
2009-11-05,9.43,9.74,9.43,9.68,527530,0
2009-11-06,9.63,9.77,9.27,9.75,230617,0
2009-11-09,9.78,9.8,9.57,9.75,362099,0
2009-11-10,9.71,10.28,9.57,10.03,781473,0
2009-11-11,10.22,10.3,10,10.22,377619,0
2009-11-12,10.3,10.62,10.24,10.38,672944,0
2009-11-13,10.4,10.86,10.16,10.63,507166,0
2009-11-16,10.82,11.4,10.77,11.34,723392,0
2009-11-17,11.3,11.5,11.07,11.47,238133,0
2009-11-18,11.51,11.51,10.99,11.12,246535,0
2009-11-19,11.12,11.5,10.76,11.37,497189,0
2009-11-20,11.28,11.57,11.03,11.3,335162,0
2009-11-23,11.41,11.64,11.35,11.44,285070,0
2009-11-24,11.4,11.4,11.15,11.35,256078,0
2009-11-25,11.4,11.62,11.28,11.56,429658,0
2009-11-27,11.3,11.49,11.25,11.35,117384,0
2009-11-30,11.35,11.41,11.11,11.4,1539773,0
2009-12-01,11.6,11.85,11.48,11.57,555892,0
2009-12-02,11.57,12.06,11.57,11.91,584427,0
2009-12-03,11.96,12.23,11.61,11.64,422534,0
2009-12-04,11.87,12.13,11.58,11.88,451784,0
2009-12-07,11.9,12.48,11.89,12.14,498181,0
2009-12-08,12.14,12.33,12.01,12.27,417588,0
2009-12-09,12.33,12.54,11.82,12.51,986866,0
2009-12-10,12.49,12.89,12.23,12.45,600897,0
2009-12-11,12.64,12.79,12.31,12.57,840521,0
2009-12-14,12.61,12.62,12.23,12.6,268525,0
2009-12-15,12.63,13,12.62,12.73,754963,0
2009-12-16,12.83,13.15,12.77,13.11,689051,0
2009-12-17,13.11,13.44,13.02,13.18,768917,0
2009-12-18,13.19,13.29,12.95,13.26,1956079,0
2009-12-21,13.27,13.54,13.03,13.44,886317,0
2009-12-22,13.39,13.75,13.39,13.65,1156602,0
2009-12-23,13.36,13.74,13.3,13.68,402447,0
2009-12-24,13.75,13.77,13.6,13.73,145080,0
2009-12-28,13.77,13.89,13.68,13.77,408269,0
2009-12-29,13.75,13.9,13.75,13.81,425691,0
2009-12-30,13.78,13.97,13.78,13.87,432970,0
2009-12-31,13.87,13.87,13.6,13.61,278031,0
2010-01-04,13.96,14.15,13.81,14.09,1142404,0
2010-01-05,14.08,14.26,13.95,14.21,346507,0
2010-01-06,14.24,14.37,14,14.09,677059,0
2010-01-07,14.06,14.87,13.95,14.19,1088254,0
2010-01-08,13.81,13.99,13.42,13.59,875885,0
2010-01-11,13.66,13.93,13.65,13.71,500722,0
2010-01-12,13.58,13.6,13.13,13.24,602877,0
2010-01-13,13.31,13.71,13.26,13.62,517756,0
2010-01-14,13.61,14.34,13.61,14.31,733144,0
2010-01-15,14.4,14.4,13.93,14.03,460481,0
2010-01-19,14.08,14.28,13.95,14.06,650253,0
2010-01-20,13.91,14.02,13.41,13.98,418153,0
2010-01-21,13.95,13.98,13.46,13.56,423227,0
2010-01-22,13.59,13.8,13.12,13.14,516838,0
2010-01-25,13.27,13.36,13,13.02,525121,0
2010-01-26,13.04,13.23,12.87,13,541704,0
2010-01-27,13,13.35,13,13.32,452524,0
2010-01-28,13.3,13.46,13.06,13.1,472547,0
2010-01-29,13.1,13.5,13.03,13.3,679272,0
2010-02-01,13.78,14.1,13.3,14.03,1341515,0
2010-02-02,14.11,14.11,13.78,13.88,365346,0
2010-02-03,13.88,13.94,13.49,13.6,335681,0
2010-02-04,13.56,13.59,13.09,13.09,520754,0
2010-02-05,13.12,13.77,13.11,13.6,637359,0
2010-02-08,13.54,14.01,13.29,13.64,472437,0
2010-02-09,13.8,13.93,13.5,13.66,358109,0
2010-02-10,13.65,13.69,13.37,13.69,299845,0
2010-02-11,13.69,14,13.52,13.95,319169,0
2010-02-12,13.87,14.12,13.67,13.91,315808,0
2010-02-16,14.09,14.09,13.72,13.85,329904,0
2010-02-17,13.87,13.89,13.72,13.85,196519,0
2010-02-18,13.8,13.88,13.66,13.76,776251,0
2010-02-19,13.78,13.88,13.64,13.87,576619,0
2010-02-22,13.85,14.61,13.77,14.61,718422,0
2010-02-23,14.52,14.77,13.97,14.38,886677,0
2010-02-24,14.46,14.92,14.17,14.9,618993,0
2010-02-25,15,15.8,14.28,15.47,3119975,0
2010-02-26,15.64,15.64,15.06,15.41,804027,0
2010-03-01,15.53,15.71,15.33,15.51,628533,0
2010-03-02,15.58,15.8,15.29,15.46,1344223,0
2010-03-03,15.54,16.2,15.5,15.93,1208677,0
2010-03-04,16.02,16.22,15.93,16.14,333768,0
2010-03-05,16.24,16.5,16.11,16.48,844115,0
2010-03-08,16.88,16.99,15.99,16.01,801956,0
2010-03-09,16,16.58,15.91,16.55,591026,0
2010-03-10,16.6,16.75,16.47,16.57,312708,0
2010-03-11,16.53,16.68,16.43,16.61,237994,0
2010-03-12,16.67,16.69,16.45,16.49,399792,0
2010-03-15,16.5,17.28,16.43,17.23,1041578,0
2010-03-16,17.28,17.36,16.87,16.95,840022,0
2010-03-17,17,17.75,17,17.5,703814,0
2010-03-18,17.1,17.34,16.97,17.16,1077275,0
2010-03-19,17.22,17.33,16.54,16.76,1491814,0
2010-03-22,16.69,17.53,16.57,17.44,490193,0
2010-03-23,17.48,17.96,17.39,17.84,906808,0
2010-03-24,17.75,17.83,17.39,17.62,725990,0
2010-03-25,17.66,17.9,17.43,17.51,466082,0
2010-03-26,17.51,17.73,17.5,17.71,473083,0
2010-03-29,17.71,17.99,17.66,17.99,372544,0
2010-03-30,17.99,18.05,17.61,18.05,784591,0
2010-03-31,18.01,18.15,17.84,17.88,508429,0
2010-04-01,17.99,18.1,17.73,17.94,376733,0
2010-04-05,18.04,18.2,17.91,17.99,797284,0
2010-04-06,18.01,18.01,17.77,17.92,332886,0
2010-04-07,17.96,18.05,17.77,18.05,477412,0
2010-04-08,17.94,17.97,17.2,17.25,518771,0
2010-04-09,17.26,17.31,16.82,17.09,721837,0
2010-04-12,17.15,17.52,17.15,17.17,531210,0
2010-04-13,17.22,17.39,17.07,17.27,381721,0
2010-04-14,17.36,17.57,17.3,17.45,283922,0
2010-04-15,17.5,17.8,17.5,17.7,409482,0
2010-04-16,17.75,17.79,17.38,17.53,468110,0
2010-04-19,17.56,17.67,17,17.3,548699,0
2010-04-20,17.48,17.65,17.13,17.48,541640,0
2010-04-21,17.57,17.6,17.08,17.29,551584,0
2010-04-22,17.17,17.41,16.8,17.19,636012,0
2010-04-23,17.28,17.35,17.02,17.32,411935,0
2010-04-26,17.5,17.88,17.42,17.55,640124,0
2010-04-27,17.61,18.2,17.45,17.86,1230236,0
2010-04-28,18.15,18.16,17.61,17.81,625788,0
2010-04-29,17.92,18.48,17.8,18.33,1230426,0
2010-04-30,18.5,18.74,18.04,18.1,768694,0
2010-05-03,18.22,18.72,17.76,17.96,1052573,0
2010-05-04,18.71,19.03,17.25,18.97,4649464,0
2010-05-05,18.94,18.94,17.69,18.47,1391059,0
2010-05-06,18.48,18.99,7.2,17.66,1985495,0
2010-05-07,17.57,17.74,16.4,16.66,1708516,0
2010-05-10,17.33,18.54,17.25,18.51,1349911,0
2010-05-11,18.2,20.08,18.1,20.01,2367171,0
2010-05-12,20,20.16,19.54,20.13,1143718,0
2010-05-13,20.15,20.37,19.78,20.18,722275,0
2010-05-14,20,20.34,19.41,19.83,910085,0
2010-05-17,19.99,20.1,19.21,19.87,668994,0
2010-05-18,20.25,20.43,19.66,20.24,979236,0
2010-05-19,20.1,20.75,19.8,20.65,833115,0
2010-05-20,20.25,20.4,19.3,19.65,1087501,0
2010-05-21,19.38,20.11,19,20.05,1101423,0
2010-05-24,20,20.36,19.68,19.68,569353,0
2010-05-25,19.3,19.96,18.88,19.91,943881,0
2010-05-26,20,20.5,19.91,20.3,1212069,0
2010-05-27,20.6,21.65,20.55,21.4,1397289,0
2010-05-28,21.41,21.74,20.9,21.07,546853,0
2010-06-01,21.08,22,21.01,21.11,921236,0
2010-06-02,20.7,20.97,19.91,20.97,1988819,0
2010-06-03,21.07,21.62,20.89,21.58,695055,0
2010-06-04,20.99,21.13,20.15,20.37,922264,0
2010-06-07,20.52,20.72,19.57,19.78,866079,0
2010-06-08,19.71,20.13,19.4,19.83,845071,0
2010-06-09,19.97,20.36,19.62,19.82,1720588,0
2010-06-10,20.09,20.64,19.86,20.64,918975,0
2010-06-11,20.32,21.03,20.14,20.81,727997,0
2010-06-14,21.27,21.37,20.81,20.92,670004,0
2010-06-15,21.16,21.68,21,21.62,707948,0
2010-06-16,21.53,21.73,20.98,21.43,438115,0
2010-06-17,21.44,21.6,20.98,21.57,461498,0
2010-06-18,21.65,21.88,21.4,21.4,1047549,0
2010-06-21,21.96,22.39,21.29,21.3,1169126,0
2010-06-22,21.55,21.74,20.66,20.67,730393,0
2010-06-23,20.58,20.81,19.81,20.02,838477,0
2010-06-24,19.78,19.79,19.16,19.49,1541434,0
2010-06-25,19.59,20.5,19.16,20.49,1638279,0
2010-06-28,20.62,21,20.28,20.85,1321615,0
2010-06-29,20.36,20.41,18.65,18.81,1365799,0
2010-06-30,18.85,19.4,18.67,19.06,1109189,0
2010-07-01,18.89,19,16,17.9,2487552,0
2010-07-02,18.06,18.44,17.82,18.07,631968,0
2010-07-06,18.38,19.38,17.42,17.61,1189659,0
2010-07-07,17.72,18,17.29,17.96,687078,0
2010-07-08,18.19,18.76,18.07,18.73,524097,0
2010-07-09,18.75,19.03,18.63,18.94,459676,0
2010-07-12,18.94,19.05,18.1,18.32,609044,0
2010-07-13,18.53,18.83,17.95,18.74,765263,0
2010-07-14,18.72,18.8,17.73,18.03,854750,0
2010-07-15,18.11,18.12,17.46,17.9,819326,0
2010-07-16,17.7,17.76,17.13,17.3,599675,0
2010-07-19,17.44,17.53,17.01,17.39,405694,0
2010-07-20,17.15,17.52,17.11,17.39,626334,0
2010-07-21,17.52,17.62,16.96,17.07,522445,0
2010-07-22,17.25,17.48,17.06,17.16,672390,0
2010-07-23,17.1,17.2,15.81,16.08,2027685,0
2010-07-26,16.08,16.93,16.07,16.64,921581,0
2010-07-27,16.87,17.08,16.57,16.83,784609,0
2010-07-28,16.9,17.14,16.23,16.27,590415,0
2010-07-29,16.47,16.73,16,16.55,523399,0
2010-07-30,16.35,16.64,16.3,16.39,421301,0
2010-08-02,16.67,17.31,16.6,16.74,1085011,0
2010-08-03,16.62,17,15.56,16.18,1889594,0
2010-08-04,16.17,17.25,15.96,17.17,1073712,0
2010-08-05,17,17.39,16.91,17.18,706908,0
2010-08-06,17,17.11,16.6,17,644421,0
2010-08-09,16.8,17.08,16.68,17,591933,0
2010-08-10,16.85,16.92,16.5,16.6,709460,0
2010-08-11,16.26,16.54,15.93,15.95,526657,0
2010-08-12,15.65,15.97,14.7,15.94,1781009,0
2010-08-13,15.98,16.32,15.88,15.93,678717,0
2010-08-16,15.79,16.12,15.73,15.84,738416,0
2010-08-17,16.01,16.46,15.83,16.36,907942,0
2010-08-18,16.29,16.57,16.23,16.45,561096,0
2010-08-19,16.37,16.53,16,16.11,575420,0
2010-08-20,16.01,16.61,16.01,16.49,641035,0
2010-08-23,16.62,16.95,16.5,16.72,672656,0
2010-08-24,16.53,16.69,16.18,16.37,573504,0
2010-08-25,16.33,16.53,16.05,16.49,501307,0
2010-08-26,16.51,16.72,16.37,16.66,650155,0
2010-08-27,16.82,17,16.31,16.98,487646,0
2010-08-30,16.96,16.96,16.2,16.27,609591,0
2010-08-31,16.21,16.27,15.63,15.63,865688,0
2010-09-01,15.94,16.15,15.9,16.05,755563,0
2010-09-02,16.02,16.97,16.02,16.92,984301,0
2010-09-03,17.09,17.4,17.06,17.38,563036,0
2010-09-07,17.27,17.32,16.93,17.09,684979,0
2010-09-08,17.05,17.67,17.05,17.51,726355,0
2010-09-09,17.7,18.09,17.65,18,904983,0
2010-09-10,18.01,18.16,17.91,18.02,477894,0
2010-09-13,18.19,18.5,18.04,18.37,694030,0
2010-09-14,17.65,17.65,16.92,17.3,1628209,0
2010-09-15,17.19,17.96,16.8,17.83,770339,0
2010-09-16,17.75,18,17.62,17.9,449363,0
2010-09-17,18,18,17.51,17.72,558609,0
2010-09-20,17.72,19.04,17.72,18.94,840627,0
2010-09-21,18.89,18.95,18.52,18.81,517409,0
2010-09-22,18.7,18.89,18.3,18.53,605120,0
2010-09-23,18.32,19.17,18.32,18.98,603569,0
2010-09-24,19.2,19.62,19.01,19.45,578329,0
2010-09-27,19.49,20.12,19.25,19.61,1041103,0
2010-09-28,19.74,19.8,19.2,19.59,432873,0
2010-09-29,19.5,19.9,19.5,19.79,571195,0
2010-09-30,19.86,19.93,19.43,19.8,902011,0
2010-10-01,20,20.25,19.53,19.89,803377,0
2010-10-04,19.8,20.2,19.77,20.19,542214,0
2010-10-05,20.33,20.79,20.13,20.79,768054,0
2010-10-06,20.69,20.98,20.49,20.85,681492,0
2010-10-07,20.92,21.04,20.69,20.97,582548,0
2010-10-08,21,21.33,20.6,21.22,337687,0
2010-10-11,21.11,21.65,21.04,21.45,597312,0
2010-10-12,21.45,21.67,21.29,21.59,403380,0
2010-10-13,21.64,21.94,21.64,21.86,479721,0
2010-10-14,21.81,22,21.2,21.34,677006,0
2010-10-15,21.62,21.88,21.21,21.36,641242,0
2010-10-18,21.36,21.4,20.95,21.25,474862,0
2010-10-19,20.95,21.07,20.35,20.55,732240,0
2010-10-20,20.59,21.11,20.39,21.03,563567,0
2010-10-21,21.04,21.47,20.71,20.83,421611,0
2010-10-22,20.94,21.34,20.64,21.14,295118,0
2010-10-25,21.35,21.5,21,21.29,405662,0
2010-10-26,21.21,21.5,21.21,21.48,355207,0
2010-10-27,21.4,21.55,20.9,21.19,401191,0
2010-10-28,21.3,21.64,21.19,21.37,358198,0
2010-10-29,21.35,21.38,18.78,18.84,1875838,0
2010-11-01,18.7,18.96,17.65,18.73,1304024,0
2010-11-02,17.7,19,17.61,18.81,1343834,0
2010-11-03,18.7,19.95,18.64,19.94,990635,0
2010-11-04,20.09,20.41,19.49,19.73,698861,0
2010-11-05,19.72,19.94,18.57,18.85,721482,0
2010-11-08,18.7,18.98,18.39,18.69,392629,0
2010-11-09,18.65,19.12,18.5,19.02,497242,0
2010-11-10,19.02,19.19,18.77,19,410950,0
2010-11-11,18.77,18.99,18.62,18.75,366144,0
2010-11-12,18.55,18.66,18.17,18.3,283344,0
2010-11-15,18.42,19.4,18.42,18.97,611794,0
2010-11-16,19.08,19.2,18.55,18.67,452772,0
2010-11-17,18.68,19.18,18.67,18.86,482949,0
2010-11-18,18.98,19.68,18.98,19.58,819214,0
2010-11-19,19.61,19.64,19.26,19.41,298079,0
2010-11-22,19.38,19.92,19.14,19.61,792897,0
2010-11-23,19.33,19.52,19,19.4,696559,0
2010-11-24,19.58,19.72,19.23,19.38,534134,0
2010-11-26,19.28,19.33,19.1,19.15,166538,0
2010-11-29,19.04,19.1,18.36,18.74,707401,0
2010-11-30,18.48,18.74,17.7,17.91,1075611,0
2010-12-01,18.11,18.21,17.75,18.12,1091828,0
2010-12-02,18.19,18.29,17.88,18.29,641916,0
2010-12-03,17.91,18.27,17.91,18.11,793396,0
2010-12-06,18.06,18.45,18,18.38,771597,0
2010-12-07,18.64,18.91,18.42,18.52,486945,0
2010-12-08,18.59,18.76,18.32,18.6,397499,0
2010-12-09,18.73,18.76,18.55,18.76,1219391,0
2010-12-10,18.8,19.12,18.63,19.11,516734,0
2010-12-13,19.11,19.62,18.99,19.35,516142,0
2010-12-14,19.47,19.47,19.16,19.29,503077,0
2010-12-15,19.52,19.71,19.1,19.59,495911,0
2010-12-16,19.7,21.27,19.64,20.68,1292339,0
2010-12-17,20.6,20.91,20.11,20.6,1077851,0
2010-12-20,20.92,21,20.37,20.85,689413,0
2010-12-21,21.01,21.01,20.73,20.88,513372,0
2010-12-22,20.85,20.93,20.35,20.45,459832,0
2010-12-23,20.39,20.92,20.37,20.73,262480,0
2010-12-27,20.62,20.7,20.23,20.59,236172,0
2010-12-28,20.61,20.85,20.5,20.5,251081,0
2010-12-29,20.82,20.92,20.49,20.51,355181,0
2010-12-30,20.57,20.74,20.4,20.46,153279,0
2010-12-31,20.35,20.35,20.1,20.11,241969,0
2011-01-03,20.48,21.28,20.42,21.08,600159,0
2011-01-04,21.16,21.18,20.01,20.3,465144,0
2011-01-05,20.36,20.91,20.31,20.8,496185,0
2011-01-06,20.62,20.93,20.4,20.68,496113,0
2011-01-07,21,21,20.5,20.68,604164,0
2011-01-10,20.59,20.77,20.29,20.71,718463,0
2011-01-11,20.7,20.79,20.55,20.64,808903,0
2011-01-12,20.73,20.93,20.52,20.67,494290,0
2011-01-13,20.83,21.6,20.76,21.24,809513,0
2011-01-14,21.26,22.37,21.22,22.28,1041712,0
2011-01-18,22.32,22.93,22.21,22.76,685752,0
2011-01-19,22.63,22.76,21.95,22.01,991908,0
2011-01-20,22.01,22.29,21.77,22.13,666526,0
2011-01-21,22.1,22.2,21.77,22,422345,0
2011-01-24,22.11,22.62,22,22.36,384826,0
2011-01-25,22.18,22.78,22,22.78,445625,0
2011-01-26,22.66,24.18,22.66,23.66,1495525,0
2011-01-27,23.8,23.92,23.49,23.67,684815,0
2011-01-28,23.63,23.63,23,23.39,639039,0
2011-01-31,23.58,23.79,23.06,23.22,709195,0
2011-02-01,23.23,24.12,23.17,23.87,619720,0
2011-02-02,23.68,24.19,23.43,23.7,328588,0
2011-02-03,23.72,23.86,23.22,23.63,196271,0
2011-02-04,23.6,23.96,23.44,23.86,208083,0
2011-02-07,23.97,24.66,23.94,24,452857,0
2011-02-08,24,24.03,23.57,23.66,354512,0
2011-02-09,23.85,24.26,23.8,24.09,576983,0
2011-02-10,23.7,24.2,23.11,24.06,520112,0
2011-02-11,24.06,24.25,23.9,23.95,405828,0
2011-02-14,23.8,24.14,23.69,23.89,621755,0
2011-02-15,23.96,24.79,23.84,24.66,860994,0
2011-02-16,24.73,24.79,24.5,24.61,444305,0
2011-02-18,23.6,23.96,23.21,23.35,622009,0
2011-02-22,23.26,23.29,22.51,22.81,777959,0
2011-02-23,22.85,22.92,21.95,22.22,841909,0
2011-02-24,22.15,22.27,20.81,20.95,2053525,0
2011-02-25,20.99,21.21,20.14,20.83,2058203,0
2011-02-28,20.94,21.37,20.3,20.59,1151540,0
2011-03-01,20.62,21.35,20.51,21.32,1146880,0
2011-03-02,21.29,21.98,20.92,21.9,1146063,0
2011-03-03,22,22.92,21.97,22.71,1023263,0
2011-03-04,22.74,22.97,21.98,22.15,773437,0
2011-03-07,20.29,22.2,20.25,21.99,1334393,0
2011-03-08,21.96,22.96,21.69,22.75,978707,0
2011-03-09,22.6,22.97,22.48,22.67,587092,0
2011-03-10,22.38,22.6,22.19,22.27,863370,0
2011-03-11,22.23,22.49,21.98,22.07,674362,0
2011-03-14,21.84,22.29,21.8,22.07,465286,0
2011-03-15,23.98,26.19,23.4,25.52,6780539,0
2011-03-16,25.43,25.63,24.6,24.8,1566967,0
2011-03-17,25.1,25.1,23.81,24.1,977272,0
2011-03-18,25.4,25.53,23.58,23.74,1242188,0
2011-03-21,24.23,24.33,23.5,24,946894,0
2011-03-22,23.93,24.05,23.56,23.91,736373,0
2011-03-23,23.83,24.63,23.5,24.6,932096,0
2011-03-24,24.59,24.87,24.44,24.68,792353,0
2011-03-25,24.79,25.36,24.45,25,851416,0
2011-03-28,25.01,25.21,24.96,25.03,765331,0
2011-03-29,25.2,25.47,24.98,25.06,906506,0
2011-03-30,25.15,25.81,25.1,25.52,500319,0
2011-03-31,25.5,25.69,25.26,25.45,714987,0
2011-04-01,25.62,26,25.43,25.62,479822,0
2011-04-04,25.63,26.43,25.63,26.22,673028,0
2011-04-05,26.32,27.24,26.17,27.2,1089037,0
2011-04-06,27.36,28.06,27.05,27.07,1248945,0
2011-04-07,27.24,27.6,26.94,27.51,695918,0
2011-04-08,27.71,27.8,27.41,27.52,577008,0
2011-04-11,27.5,27.86,27.38,27.69,346953,0
2011-04-12,27.56,27.76,26.86,27.22,659353,0
2011-04-13,27.2,27.55,26.68,27.15,480002,0
2011-04-14,27.01,27.29,26.82,27.23,344377,0
2011-04-15,27.05,27.4,26.8,27.06,877143,0
2011-04-18,26.78,26.78,25.67,26.28,789783,0
2011-04-19,26.35,26.47,25.91,26.36,478240,0
2011-04-20,26.63,26.9,26.39,26.73,200210,0
2011-04-21,26.58,26.78,26.24,26.46,384055,0
2011-04-25,26.54,26.7,26.02,26.41,268546,0
2011-04-26,26.41,27.44,26.41,27.16,519712,0
2011-04-27,27.08,27.56,26.95,27.45,335069,0
2011-04-28,27.28,27.9,27.25,27.66,528299,0
2011-04-29,27.76,27.76,27.1,27.38,343521,0
2011-05-02,27.79,27.98,27.3,27.35,638470,0
2011-05-03,27.5,28.01,27.15,27.87,692655,0
2011-05-04,27.92,27.92,27.1,27.5,730680,0
2011-05-05,27.52,28.5,27.23,28.14,805041,0
2011-05-06,28.33,28.38,27.4,27.4,591516,0
2011-05-09,27.41,28.26,27.3,27.85,411837,0
2011-05-10,28,28.75,27.87,28.73,384413,0
2011-05-11,28.31,28.67,27.93,27.97,461294,0
2011-05-12,27.77,28.11,27.51,27.6,684042,0
2011-05-13,27.7,28.3,27.12,27.46,853367,0
2011-05-16,27.26,27.45,26.86,26.95,311557,0
2011-05-17,26.89,26.92,26.33,26.45,379950,0
2011-05-18,26.47,27.17,26.23,27.1,457882,0
2011-05-19,27.28,27.32,27.1,27.21,426402,0
2011-05-20,27.19,27.2,26.72,26.93,495776,0
2011-05-23,26.58,26.86,26.33,26.65,468233,0
2011-05-24,26.58,26.81,26.32,26.59,526173,0
2011-05-25,26.57,26.97,26.4,26.79,319189,0
2011-05-26,26.63,26.95,26.55,26.76,367058,0
2011-05-27,26.88,27.26,26.86,27.18,250720,0
2011-05-31,26.36,27.07,26.33,26.85,868128,0
2011-06-01,26.76,27.07,26.4,26.43,839446,0
2011-06-02,26.46,26.66,26.04,26.39,256643,0
2011-06-03,26.01,26.33,25.62,25.65,468098,0
2011-06-06,24.41,25.19,23.12,23.29,1993805,0
2011-06-07,23.3,23.79,22.99,23.49,969897,0
2011-06-08,22.71,22.88,20.3,21.14,3771823,0
2011-06-09,21.21,22.11,21.07,21.1,1471197,0
2011-06-10,20.94,21.21,20.36,20.7,1494656,0
2011-06-13,20.73,21.09,20.49,20.7,636787,0
2011-06-14,20.84,21.21,20.79,20.95,945924,0
2011-06-15,20.65,21.53,20.55,20.93,803552,0
2011-06-16,20.89,21.09,20.61,20.81,623114,0
2011-06-17,20.9,21.15,20.24,20.37,1100281,0
2011-06-20,20.23,20.84,20.19,20.45,878037,0
2011-06-21,20.6,20.74,20.4,20.62,634540,0
2011-06-22,20.62,20.89,20.45,20.53,787827,0
2011-06-23,20.27,20.83,20.08,20.59,585875,0
2011-06-24,20.66,20.66,20,20.21,611510,0
2011-06-27,20.34,20.85,20.12,20.66,485114,0
2011-06-28,20.56,20.95,20.37,20.43,647219,0
2011-06-29,20.58,21.65,20.51,21.29,1022925,0
2011-06-30,21.21,21.93,21.19,21.79,672344,0
2011-07-01,21.81,22.07,21.45,21.86,761516,0
2011-07-05,21.87,21.93,21.33,21.39,721339,0
2011-07-06,21.47,21.74,21.28,21.5,463927,0
2011-07-07,21.56,21.61,21.04,21.43,394869,0
2011-07-08,21.12,21.38,21.05,21.24,271672,0
2011-07-11,21.01,21.08,20.41,20.64,474831,0
2011-07-12,20.6,21.03,20.5,20.82,291486,0
2011-07-13,20.87,21.32,20.7,21.29,596408,0
2011-07-14,21.35,21.5,21.11,21.22,475805,0
2011-07-15,21.27,21.58,21.11,21.56,512690,0
2011-07-18,21.5,21.74,20.99,21.16,604666,0
2011-07-19,21.2,21.73,21.2,21.49,531297,0
2011-07-20,21.62,21.62,20.7,20.96,497178,0
2011-07-21,21.09,21.27,20.87,21.08,709465,0
2011-07-22,21.02,21.44,20.89,21.02,357510,0
2011-07-25,20.77,21.03,20.19,20.22,535927,0
2011-07-26,20.32,20.72,20.21,20.35,606494,0
2011-07-27,20.21,20.45,19.8,20,770862,0
2011-07-28,20.17,21.39,20.17,21.22,1017672,0
2011-07-29,21,21.42,20.41,21.18,577504,0
2011-08-01,21.29,21.46,20.28,21.1,894472,0
2011-08-02,20.83,21.72,19.85,19.96,1426989,0
2011-08-03,20,20.49,19.21,20.15,1342694,0
2011-08-04,19.8,19.8,18.16,18.2,1060476,0
2011-08-05,18.3,18.53,16.96,17.25,1018115,0
2011-08-08,16.86,17.2,15.5,15.53,1015029,0
2011-08-09,15.6,15.91,14.46,15.79,1581658,0
2011-08-10,15.36,15.63,14.75,15.26,1748560,0
2011-08-11,15.38,16.67,15.32,16.36,1344131,0
2011-08-12,16.12,16.95,16.01,16.8,772838,0
2011-08-15,18.97,19.55,18.3,19.11,2005023,0
2011-08-16,18.94,19.28,18.49,18.92,861665,0
2011-08-17,18.95,19.29,18.28,18.55,719355,0
2011-08-18,18.08,18.11,17.42,18,789234,0
2011-08-19,17.66,18.2,17.18,17.41,698196,0
2011-08-22,17.8,18.08,16.73,17.07,640674,0
2011-08-23,16.87,17.64,16.22,17.59,922713,0
2011-08-24,17.52,18.53,17.39,18.42,825900,0
2011-08-25,18.55,18.78,18.05,18.38,1274841,0
2011-08-26,18.07,19.08,17.76,18.82,562422,0
2011-08-29,18.99,19.73,18.85,19.61,388238,0
2011-08-30,19.45,19.68,19.01,19.4,1004741,0
2011-08-31,19.23,20.07,19.17,19.67,547682,0
2011-09-01,19.64,20.02,18.98,19.09,643005,0
2011-09-02,18.67,19.25,18.49,18.81,473848,0
2011-09-06,18.19,18.71,17.86,18.49,449424,0
2011-09-07,18.66,19.12,18.49,19.03,790665,0
2011-09-08,19.23,19.37,18.68,18.9,567709,0
2011-09-09,18.67,18.86,18.33,18.58,555473,0
2011-09-12,18.53,18.75,18.01,18.11,776027,0
2011-09-13,18.28,18.54,18.01,18.2,396599,0
2011-09-14,18.34,19.15,18.01,18.71,388954,0
2011-09-15,18.89,19.33,18.47,19.32,526254,0
2011-09-16,19.42,20.02,19.21,20.02,774792,0
2011-09-19,19.6,20.51,19.5,20.36,626665,0
2011-09-20,20.42,21.19,20.35,21.05,1454910,0
2011-09-21,21.15,21.35,20.88,20.91,855361,0
2011-09-22,19.05,20.48,18.7,20,1033190,0
2011-09-23,20.08,20.14,19.46,19.67,1012429,0
2011-09-26,19.71,19.8,18.9,19.38,635432,0
2011-09-27,19.83,19.96,18.87,19.13,753598,0
2011-09-28,19.07,19.55,18.41,18.68,1725962,0
2011-09-29,19.15,19.27,18.28,18.79,662326,0
2011-09-30,18.49,18.69,17.71,17.91,911746,0
2011-10-03,17.77,18.15,17.15,17.16,775483,0
2011-10-04,17.01,18.45,17,18.24,1060882,0
2011-10-05,18.3,18.95,18.3,18.79,632998,0
2011-10-06,18.92,19.68,18.3,19.65,818844,0
2011-10-07,19.74,19.76,18.78,18.9,826842,0
2011-10-10,19.9,19.9,19.02,19.56,537565,0
2011-10-11,19.38,20.09,19.38,19.76,491744,0
2011-10-12,19.89,19.89,19.41,19.52,515053,0
2011-10-13,19.61,19.61,18.71,19.17,457654,0
2011-10-14,19.46,19.86,19.14,19.8,479179,0
2011-10-17,19.53,19.67,18.94,19.04,493405,0
2011-10-18,19.03,19.46,18.65,19.26,246104,0
2011-10-19,18.9,19.3,18.37,18.48,426597,0
2011-10-20,18.69,18.7,17.51,17.64,868146,0
2011-10-21,17.9,18.28,17.52,17.63,904153,0
2011-10-24,17.72,19.11,17.57,18.93,970702,0
2011-10-25,18.94,19.12,17.94,18.05,559455,0
2011-10-26,18.32,18.69,17.77,18.52,510629,0
2011-10-27,19.14,19.7,18.86,19.46,527959,0
2011-10-28,18.29,19.16,18.27,18.93,631768,0
2011-10-31,18.59,18.97,18.37,18.91,795779,0
2011-11-01,18.1,19,17.85,18.2,932549,0
2011-11-02,18.27,18.68,17.82,18.04,549489,0
2011-11-03,18.14,18.14,17.53,18.02,891768,0
2011-11-04,17.81,17.95,17.44,17.69,780155,0
2011-11-07,17.65,17.86,17.19,17.69,483384,0
2011-11-08,17.84,17.91,17.46,17.69,478000,0
2011-11-09,17.33,17.5,16.77,17.07,672407,0
2011-11-10,17.29,17.3,16.86,17.25,540199,0
2011-11-11,17.35,17.48,17.13,17.24,455605,0
2011-11-14,17.15,17.25,16.67,16.97,352679,0
2011-11-15,16.82,17.24,16.5,17.16,262155,0
2011-11-16,16.95,17.08,16.52,16.53,278134,0
2011-11-17,16.52,17.35,16.52,16.87,427948,0
2011-11-18,16.85,17.21,16.65,17.16,347414,0
2011-11-21,16.88,17.44,16.63,17.32,515767,0
2011-11-22,17.31,18.26,17.12,18.04,658405,0
2011-11-23,17.51,17.99,17.5,17.77,743910,0
2011-11-25,17.44,17.86,17.4,17.51,319570,0
2011-11-28,18,19.33,17.99,19.2,814352,0
2011-11-29,18.75,19.45,18.75,19.44,848570,0
2011-11-30,19.76,20.24,19.74,20.14,681228,0
2011-12-01,20,20.02,19.27,19.35,431686,0
2011-12-02,19.59,19.84,19.28,19.58,359547,0
2011-12-05,19.77,19.77,18.97,19.31,543403,0
2011-12-06,19.3,19.89,19.16,19.6,322873,0
2011-12-07,19.54,19.77,19.03,19.61,1281593,0
2011-12-08,19.36,19.66,18.79,18.83,479801,0
2011-12-09,18.87,19.4,18.69,19.27,611713,0
2011-12-12,19.1,19.23,18.57,18.9,427470,0
2011-12-13,18.98,19.24,18.1,18.21,420942,0
2011-12-14,18.07,18.22,17.34,17.35,774464,0
2011-12-15,17.64,17.99,17.33,17.9,792062,0
2011-12-16,18.11,19.12,18.11,18.95,1040530,0
2011-12-19,18.81,19.55,18.56,18.88,458910,0
2011-12-20,19.26,19.92,19.09,19.89,554993,0
2011-12-21,19.54,20.37,19.54,20.24,481362,0
2011-12-22,20.24,20.51,20.04,20.29,327758,0
2011-12-23,20.37,20.43,20,20.22,216212,0
2011-12-27,20.16,20.79,20.15,20.75,286689,0
2011-12-28,20.71,20.71,20.28,20.3,302211,0
2011-12-29,20.08,20.61,20.04,20.58,374063,0
2011-12-30,20.49,20.6,20.14,20.17,193521,0
2012-01-03,20.67,20.88,20.23,20.47,503716,0
2012-01-04,20.31,20.85,20.21,20.28,177555,0
2012-01-05,20.21,20.42,19.81,20.17,469584,0
2012-01-06,20.05,20.31,20.02,20.2,314800,0
2012-01-09,21,21.68,20.85,21.23,729421,0
2012-01-10,20.79,20.88,19.9,19.92,1591742,0
2012-01-11,19.91,20.07,19.76,19.94,1000841,0
2012-01-12,19.93,20.04,19.63,19.89,387284,0
2012-01-13,20.16,20.44,19.6,20.17,392364,0
2012-01-17,19.73,20.59,19.65,19.72,372228,0
2012-01-18,19.63,20.05,19.6,20.04,630707,0
2012-01-19,20.03,20.4,19.99,20.26,260739,0
2012-01-20,20.16,20.55,19.83,20,392192,0
2012-01-23,19.9,19.9,19.41,19.59,351623,0
2012-01-24,19.79,19.79,19.15,19.22,266858,0
2012-01-25,19.25,19.25,18.65,18.82,551889,0
2012-01-26,19.02,19.14,18.4,18.64,763652,0
2012-01-27,18.62,19.11,18.62,19.05,306783,0
2012-01-30,18.84,19.25,18.84,19.09,316336,0
2012-01-31,19.27,19.41,18.77,18.88,404066,0
2012-02-01,19.95,20.93,19.45,20.6,1377094,0
2012-02-02,20.63,22.33,20.62,22.14,2379874,0
2012-02-03,22.49,23.23,22.11,22.31,783407,0
2012-02-06,22.33,22.4,22.03,22.36,545431,0
2012-02-07,22.38,22.38,21.69,21.81,845464,0
2012-02-08,21.58,22.47,21.58,21.98,757435,0
2012-02-09,20.86,22.11,20.3,21.75,2642194,0
2012-02-10,21.54,22,21.41,21.93,582846,0
2012-02-13,22.2,23.05,22.03,22.99,752850,0
2012-02-14,22.9,23.71,22.73,23.55,986088,0
2012-02-15,23.58,23.97,23.32,23.54,707699,0
2012-02-16,23.48,24.37,23.34,24.25,883649,0
2012-02-17,24.2,24.29,22.84,23.12,477087,0
2012-02-21,23.12,23.29,22.45,22.67,505485,0
2012-02-22,22.59,22.77,22.27,22.64,496814,0
2012-02-23,22.76,23.48,22.58,23.4,433831,0
2012-02-24,23.4,23.83,23.08,23.49,508009,0
2012-02-27,23.32,23.49,22.69,23.3,715128,0
2012-02-28,24.68,24.74,23.34,23.62,968388,0
2012-02-29,23.75,23.75,22.97,23.35,1069037,0
2012-03-01,23.33,23.69,23,23.51,857421,0
2012-03-02,23.25,23.32,22.88,23.03,879315,0
2012-03-05,23.06,23.14,22.24,23.03,878604,0
2012-03-06,22.71,22.81,22.26,22.71,655131,0
2012-03-07,22.85,23.48,22.72,23.41,551609,0
2012-03-08,23.43,23.83,23.15,23.48,1592572,0
2012-03-09,23.48,23.48,23.15,23.4,802309,0
2012-03-12,23.38,23.39,23.02,23.13,274409,0
2012-03-13,23.23,23.26,22.85,23.21,277893,0
2012-03-14,23.07,23.44,22.87,23.1,331932,0
2012-03-15,23.03,23.85,23.03,23.72,694317,0
2012-03-16,23.57,23.71,23.29,23.34,586728,0
2012-03-19,23.38,23.81,23.2,23.77,429582,0
2012-03-20,23.55,23.62,22.89,22.9,358792,0
2012-03-21,23.01,23.56,22.6,23.48,509720,0
2012-03-22,23.29,23.74,23.28,23.52,362291,0
2012-03-23,23.52,23.85,23.35,23.85,290802,0
2012-03-26,23.92,24.46,23.85,24.37,310062,0
2012-03-27,24.37,24.49,24.09,24.23,284272,0
2012-03-28,24.22,24.49,23.6,24.15,374546,0
2012-03-29,23.93,24.17,23.53,24.02,247512,0
2012-03-30,24.18,25,24.06,24.58,822860,0
2012-04-02,24.4,25.03,24.4,25.01,568775,0
2012-04-03,25.01,25.18,24.75,24.92,431989,0
2012-04-04,24.61,24.86,24.36,24.62,272514,0
2012-04-05,24.44,24.93,24.4,24.56,157143,0
2012-04-09,24,24.29,23.77,23.97,310871,0
2012-04-10,23.87,24.13,23.4,23.57,368156,0
2012-04-11,23.87,24.26,23.73,24.09,236826,0
2012-04-12,24,24.4,23.81,24.09,366184,0
2012-04-13,24.01,24.16,23.29,23.6,351397,0
2012-04-16,23.65,23.89,23.31,23.71,201963,0
2012-04-17,24.03,25.08,23.79,25.06,532960,0
2012-04-18,24.85,24.92,24.19,24.37,397233,0
2012-04-19,24.42,24.98,24.26,24.43,468069,0
2012-04-20,24.91,24.95,24.54,24.74,360853,0
2012-04-23,24.31,24.31,23.84,23.98,238708,0
2012-04-24,24.13,24.86,24.09,24.65,293839,0
2012-04-25,25.01,25.2,24.68,24.8,411167,0
2012-04-26,24.65,24.88,24.22,24.71,315577,0
2012-04-27,24.7,25.36,24.54,25.31,222320,0
2012-04-30,24.87,25.16,24.58,24.63,358856,0
2012-05-01,23.42,23.95,22.54,22.62,1133353,0
2012-05-02,22.23,23.43,22.23,23.26,804745,0
2012-05-03,23.15,23.23,22.62,22.81,669088,0
2012-05-04,22.59,22.68,22.4,22.46,497029,0
2012-05-07,22.46,22.79,22.22,22.45,442581,0
2012-05-08,22.22,22.85,22.22,22.59,604949,0
2012-05-09,22.39,22.51,21.8,21.82,639327,0
2012-05-10,21.98,22.43,21.59,22.24,594712,0
2012-05-11,22.09,22.18,21.77,22,491883,0
2012-05-14,21.77,22.05,21.72,21.86,255478,0
2012-05-15,21.82,22.09,21.54,21.71,258130,0
2012-05-16,21.74,21.99,21.66,21.81,160797,0
2012-05-17,21.71,21.79,21.08,21.08,253024,0
2012-05-18,21.01,21.55,20.85,20.97,367601,0
2012-05-21,21.05,21.68,21.05,21.25,349249,0
2012-05-22,21.3,21.72,20.9,21.26,505110,0
2012-05-23,21.1,21.41,20.48,20.9,288627,0
2012-05-24,21.16,21.3,20.71,21.2,237673,0
2012-05-25,21.23,21.35,21.13,21.23,193446,0
2012-05-29,21.41,21.6,21.16,21.43,260367,0
2012-05-30,21.12,21.43,21.09,21.18,368964,0
2012-05-31,21.28,21.28,20.56,20.73,364364,0
2012-06-01,20.35,20.53,19.96,20.18,378868,0
2012-06-04,20.27,20.54,20.01,20.4,190848,0
2012-06-05,20.23,20.79,20.19,20.7,417060,0
2012-06-06,20.93,21.1,20.68,20.84,303368,0
2012-06-07,21.15,21.36,20.84,21,415446,0
2012-06-08,20.93,21.44,20.85,21.27,233225,0
2012-06-11,21.53,21.6,20.76,20.81,380298,0
2012-06-12,20.91,21.49,20.39,21.43,296340,0
2012-06-13,21.34,21.54,20.43,20.6,301152,0
2012-06-14,20.64,21.1,20.47,21.07,287236,0
2012-06-15,21.02,21.91,20.71,21.57,863181,0
2012-06-18,21.37,22.07,21.28,22.05,335775,0
2012-06-19,22.06,22.88,22.06,22.5,558373,0
2012-06-20,22.43,22.8,22.16,22.64,306224,0
2012-06-21,22.53,23.23,22.33,22.65,675196,0
2012-06-22,22.66,23.05,22.62,22.85,1126385,0
2012-06-25,21.58,21.74,20.07,20.2,1751813,0
2012-06-26,20.17,20.85,20.11,20.67,664937,0
2012-06-27,20.8,21.77,20.66,21.59,617923,0
2012-06-28,21.42,22.36,21.22,21.49,626904,0
2012-06-29,21.8,21.8,19.29,20.27,2076981,0
2012-07-02,20.45,20.79,19.62,20.12,812119,0
2012-07-03,20.199,20.565,20.1,20.45,300219,0
2012-07-05,20.4,20.45,19.89,20.16,612111,0
2012-07-06,19.95,20.31,19.95,20.25,459703,0
2012-07-09,20.28,20.52,20.09,20.49,347066,0
2012-07-10,20.62,20.8,19.72,19.87,324990,0
2012-07-11,19.84,20.01,19.76,19.94,294211,0
2012-07-12,19.72,19.96,19.5,19.83,391892,0
2012-07-13,19.84,19.95,19.68,19.83,282068,0
2012-07-16,19.85,20.85,19.8,20.51,790400,0
2012-07-17,20.72,21.22,20.71,20.99,587727,0
2012-07-18,20.97,21.3,20.38,20.44,381047,0
2012-07-19,20.51,20.69,20.2,20.2,272540,0
2012-07-20,20.1,20.175,19.59,19.71,372675,0
2012-07-23,19.46,19.89,19.22,19.72,301624,0
2012-07-24,19.86,20.11,19.33,19.67,335530,0
2012-07-25,19.8,20.15,19.43,20.04,341843,0
2012-07-26,20.31,20.72,20.28,20.43,268780,0
2012-07-27,20.44,21.19,20.22,20.77,325270,0
2012-07-30,20.83,20.98,20.25,20.51,389303,0
2012-07-31,21.5,22.84,21.36,22.22,1369670,0
2012-08-01,22.42,23,22.11,22.18,640626,0
2012-08-02,22.14,22.95,22.13,22.64,492074,0
2012-08-03,22.62,23.32,22.62,23.18,814042,0
2012-08-06,23.48,24.2,23.3,23.87,678622,0
2012-08-07,24,24.23,23.87,23.89,465454,0
2012-08-08,23.8,24.19,23.45,23.55,397221,0
2012-08-09,23.62,23.735,23.22,23.57,462437,0
2012-08-10,23.5,24.09,23.06,24.03,311498,0
2012-08-13,23.91,24,23.53,23.98,422002,0
2012-08-14,24.02,24.49,24.02,24.49,773855,0
2012-08-15,24.52,24.54,23.78,24.03,481074,0
2012-08-16,24.27,24.366,24,24.06,361324,0
2012-08-17,24.07,24.31,24.01,24.16,296490,0
2012-08-20,23.99,24.47,23.92,24.3,349462,0
2012-08-21,24.5,24.89,23.83,24.02,504404,0
2012-08-22,24.1,24.37,23.82,23.97,477448,0
2012-08-23,24.02,24.13,23.74,23.83,282959,0
2012-08-24,23.7,24.02,23.5,23.88,285410,0
2012-08-27,23.92,24.15,23.63,23.92,251747,0
2012-08-28,24,24.16,23.78,23.95,1046863,0
2012-08-29,23.92,24.06,23.68,23.83,194696,0
2012-08-30,23.65,24,23.43,23.85,285894,0
2012-08-31,23.96,23.98,23.54,23.67,288359,0
2012-09-04,23.75,24,23.42,23.84,315990,0
2012-09-05,23.76,24.9,23.76,24.83,1200533,0
2012-09-06,25,25.309,24.7,24.93,589311,0
2012-09-07,25.11,25.11,24.241,24.39,445371,0
2012-09-10,24.32,24.44,23.91,24.05,462977,0
2012-09-11,24.05,24.72,23.81,24.36,319221,0
2012-09-12,24.47,24.7,24.41,24.55,377346,0
2012-09-13,24.55,24.7,24.12,24.18,322670,0
2012-09-14,24.33,24.35,23.93,24.05,448785,0
2012-09-17,24,24.39,23.95,24.05,380800,0
2012-09-18,24.19,25.07,24.13,24.84,1040379,0
2012-09-19,24.84,26.09,24.75,25.8,1597492,0
2012-09-20,25.74,26,25.34,25.98,545572,0
2012-09-21,26.27,26.56,25.81,26.16,1857572,0
2012-09-24,26.08,26.89,25.75,26.64,982795,0
2012-09-25,25.8,26.89,25.8,26.59,1275108,0
2012-09-26,26.59,26.67,26.12,26.15,705485,0
2012-09-27,26.19,26.28,25.57,25.88,931831,0
2012-09-28,25.75,26.38,25.5,25.96,437971,0
2012-10-01,26.28,26.86,26.18,26.43,535790,0
2012-10-02,26.74,27.25,26.28,27.02,902864,0
2012-10-03,27.2,27.2,26.32,26.39,1363004,0
2012-10-04,26.44,26.86,26.08,26.4,629026,0
2012-10-05,26.58,26.85,26.44,26.68,504911,0
2012-10-08,26.67,26.77,26.342,26.38,253170,0
2012-10-09,26.33,26.465,25.92,26.21,543153,0
2012-10-10,26.2,26.37,25.9,26.14,376687,0
2012-10-11,26.25,26.46,25.95,26.05,277325,0
2012-10-12,25.66,26.39,25.59,26.35,457157,0
2012-10-15,26.22,26.4,25.67,25.86,332710,0
2012-10-16,26,26.08,25.71,25.99,316661,0
2012-10-17,26.08,26.14,25.82,26.1,299354,0
2012-10-18,26.08,26.15,25.71,25.77,226724,0
2012-10-19,25.6,25.68,24.6,24.98,586147,0
2012-10-22,25,25.31,24.69,25.28,357439,0
2012-10-23,25.18,25.48,24.57,25.35,393968,0
2012-10-24,25.39,25.45,24.39,24.61,634941,0
2012-10-25,24.73,25.17,24.36,24.52,364852,0
2012-10-26,24.59,24.89,24.18,24.34,349428,0
2012-10-31,22,22,20,21.222,3172259,0
2012-11-01,21.2,21.2,20.51,21.01,1740141,0
2012-11-02,21,21,20.35,20.36,866956,0
2012-11-05,20,20.25,19.63,20.11,1129322,0
2012-11-06,20.13,20.65,19.91,20.33,708273,0
2012-11-07,20.1,20.45,19.89,20.28,624292,0
2012-11-08,20.2,20.57,20.05,20.13,661855,0
2012-11-09,20.05,20.94,19.8,20.22,509547,0
2012-11-12,20.18,20.79,20.14,20.25,455380,0
2012-11-13,20.1,20.3,19.445,19.84,1223031,0
2012-11-14,19.86,20.07,19.505,19.67,658669,0
2012-11-15,19.71,20.16,19.5,19.8,593475,0
2012-11-16,19.92,20.06,19.52,19.95,645100,0
2012-11-19,20,20.38,19.88,20.12,613546,0
2012-11-20,20.12,20.21,19.84,20.02,677994,0
2012-11-21,20.14,20.55,20.09,20.43,430460,0
2012-11-23,20.53,20.75,20.44,20.54,186102,0
2012-11-26,20.5,20.76,20.41,20.53,585450,0
2012-11-27,20.49,20.75,20.33,20.48,532020,0
2012-11-28,20.3,20.399,20.055,20.22,693211,0
2012-11-29,20.36,20.78,20.36,20.56,410674,0
2012-11-30,20.85,20.85,20.26,20.34,499035,0
2012-12-03,20.4,20.66,20.25,20.381,489170,0
2012-12-04,20.32,20.72,20.32,20.56,594579,0
2012-12-05,20.45,21.11,20.3,20.45,461292,0
2012-12-06,20.46,20.9,20.3,20.84,308134,0
2012-12-07,20.92,21.105,20.62,20.93,292321,0
2012-12-10,20.96,21.17,20.59,20.83,397756,0
2012-12-11,20.92,20.98,20.65,20.96,489319,0
2012-12-12,21,21.18,20.53,20.54,313971,0
2012-12-13,20.59,20.95,20.23,20.28,320814,0
2012-12-14,20.24,20.39,19.85,20.23,685753,0
2012-12-17,20.45,20.8,20.3,20.66,484536,0
2012-12-18,20.7,20.92,20.7,20.75,713166,0
2012-12-19,20.97,21.04,20.58,20.64,496850,0
2012-12-20,20.61,20.85,20.28,20.31,560300,0
2012-12-21,20.23,20.43,19.84,20.33,1352471,0
2012-12-24,20.28,20.625,20.03,20.4,152130,0
2012-12-26,20.616,20.616,20.17,20.21,234793,0
2012-12-27,20.16,20.49,19.98,20.11,375986,0
2012-12-28,20,20.227,19.968,20.01,387945,0
2012-12-31,19.98,20.51,19.86,20.49,519463,0
2013-01-02,20.9,21,20.565,20.66,775927,0
2013-01-03,20.75,21.44,20.68,21.02,668065,0
2013-01-04,21.04,21.56,21.03,21.23,808041,0
2013-01-07,21.23,21.53,21.21,21.21,396833,0
2013-01-08,21.13,21.55,20.7,21.55,1344088,0
2013-01-09,21.65,22.15,21.56,22,932106,0
2013-01-10,22.03,22.38,21.59,21.6,451987,0
2013-01-11,21.65,21.71,21.24,21.4,507434,0
2013-01-14,21.4,21.83,21.28,21.42,485297,0
2013-01-15,21.47,21.68,21.225,21.59,644291,0
2013-01-16,21.56,21.9,21.25,21.4,420932,0
2013-01-17,21.41,21.96,21.31,21.85,428597,0
2013-01-18,21.89,21.89,20.96,21.02,857685,0
2013-01-22,19.8,20,18.9,19.53,3920799,0
2013-01-23,19.59,19.97,19.47,19.91,646545,0
2013-01-24,19.83,20.11,19.76,19.8,830711,0
2013-01-25,19.8,20.21,19.74,20.15,664477,0
2013-01-28,20.13,20.39,20.04,20.13,531595,0
2013-01-29,20.07,20.23,19.72,19.81,611251,0
2013-01-30,19.85,19.85,19.62,19.7,537992,0
2013-01-31,19.68,20.25,19.662,20.16,456842,0
2013-02-01,20.2,20.81,20.07,20.53,604461,0
2013-02-04,20.42,20.84,20.231,20.46,612084,0
2013-02-05,20.48,20.55,19.91,19.94,503509,0
2013-02-06,19.9,20.06,19.81,19.83,514312,0
2013-02-07,19.88,20.06,19.54,19.97,762713,0
2013-02-08,20.02,20.33,19.712,20.2,364890,0
2013-02-11,20.15,20.37,19.84,20.04,384241,0
2013-02-12,20.04,20.09,19.83,19.85,441105,0
2013-02-13,19.82,19.99,19.81,19.99,321890,0
2013-02-14,19.96,20.26,19.61,20.23,360333,0
2013-02-15,20.35,20.44,19.945,20.16,387561,0
2013-02-19,20.05,20.05,19.55,19.745,596516,0
2013-02-20,19.7,19.85,19.54,19.65,416961,0
2013-02-21,19.59,19.65,19.26,19.55,497209,0
2013-02-22,19.65,19.77,19.3,19.53,434486,0
2013-02-25,19.53,20.15,19.48,19.62,537142,0
2013-02-26,20.5,20.9,19.2,19.35,1183059,0
2013-02-27,19.4,20.03,19.4,19.78,659565,0
2013-02-28,19.75,19.92,19.42,19.84,574687,0
2013-03-01,19.64,20.04,19.57,20,589916,0
2013-03-04,19.94,20.08,19.68,20,2341855,0
2013-03-05,15.4,15.48,14.48,14.8,11696547,0
2013-03-06,14.63,15.78,14.41,15.77,3689229,0
2013-03-07,15.55,16.07,15.48,16,1892104,0
2013-03-08,16.11,16.7,15.98,16.64,1518293,0
2013-03-11,16.58,16.91,16.47,16.89,1074066,0
2013-03-12,16.91,16.97,16.62,16.74,866738,0
2013-03-13,16.69,16.75,16.2,16.37,1200200,0
2013-03-14,16.25,16.35,15.95,16.25,1439292,0
2013-03-15,16.37,16.37,15.54,15.77,2405044,0
2013-03-18,15.52,15.93,15.52,15.62,1084601,0
2013-03-19,15.6,15.83,15.41,15.57,822374,0
2013-03-20,15.66,16.07,15.66,15.88,1505107,0
2013-03-21,15.87,15.87,15.46,15.55,1226274,0
2013-03-22,15.6,15.88,15.51,15.62,982904,0
2013-03-25,15.6,15.63,15.25,15.46,902532,0
2013-03-26,15.43,15.885,15.33,15.59,671342,0
2013-03-27,15.42,15.655,15.14,15.42,915844,0
2013-03-28,15.46,15.63,15.3,15.44,724534,0
2013-04-01,15.31,15.43,15.05,15.29,781227,0
2013-04-02,15.35,15.5,15.25,15.29,493486,0
2013-04-03,15.28,15.95,15.27,15.9,1369639,0
2013-04-04,16.03,16.37,15.71,16.03,941193,0
2013-04-05,15.83,16.4,15.67,16.27,760591,0
2013-04-08,16.25,16.33,15.89,16.06,1114314,0
2013-04-09,16.04,16.1,15.8,16.01,1059307,0
2013-04-10,15.95,16.65,15.95,16.53,1043318,0
2013-04-11,16.51,16.68,16.36,16.5,1042072,0
2013-04-12,16.47,16.58,16.22,16.46,361424,0
2013-04-15,16.04,16.39,15.98,16.09,706805,0
2013-04-16,16.14,16.23,16.04,16.23,697999,0
2013-04-17,15.97,16.19,15.91,16.15,547151,0
2013-04-18,16.2,16.29,15.99,16.16,361383,0
2013-04-19,16.14,16.826,16.14,16.73,540855,0
2013-04-22,16.83,17.15,16.41,17.05,600517,0
2013-04-23,17.07,17.64,17.07,17.63,786321,0
2013-04-24,17.3,17.67,17.3,17.47,859874,0
2013-04-25,17.48,17.56,17.31,17.48,472171,0
2013-04-26,17.37,17.66,17.26,17.62,822947,0
2013-04-29,17.25,17.66,17,17.54,436675,0
2013-04-30,17.39,17.69,17.37,17.5,522069,0
2013-05-01,17.39,17.6,17,17.37,2028819,0
2013-05-02,17.88,18,16.76,16.85,2419545,0
2013-05-03,17.05,17.39,16.93,17,1122028,0
2013-05-06,17.05,17.15,16.73,16.94,895412,0
2013-05-07,16.9,16.95,16.17,16.35,2731613,0
2013-05-08,16.35,16.59,16.33,16.36,990933,0
2013-05-09,16.35,16.48,16.09,16.15,1044149,0
2013-05-10,16.21,17.7,16.17,17.4,1227579,0
2013-05-13,17.44,17.95,17.35,17.79,731517,0
2013-05-14,17.74,18.09,17.74,18.04,584636,0
2013-05-15,18.15,18.16,17.92,17.99,505589,0
2013-05-16,18,18.92,17.91,18.64,1977933,0
2013-05-17,18.66,18.92,18.18,18.42,1958601,0
2013-05-20,18.44,18.73,18.35,18.43,662818,0
2013-05-21,18.41,18.58,18.23,18.51,342311,0
2013-05-22,18.46,18.87,18.46,18.61,569226,0
2013-05-23,18.47,18.67,18.31,18.6,456896,0
2013-05-24,18.6,18.94,18.45,18.8,372692,0
2013-05-28,18.89,19.28,18.76,19.16,554326,0
2013-05-29,19.74,19.95,19.52,19.77,2407833,0
2013-05-30,19.75,19.78,19.35,19.53,1168264,0
2013-05-31,19.46,19.68,18.93,18.97,10382422,0
2013-06-03,19.04,19.05,18.585,18.96,1100772,0
2013-06-04,18.95,19.04,18.32,18.76,673637,0
2013-06-05,18.69,19.16,18.6,18.86,993656,0
2013-06-06,18.8,19.03,18.56,19.02,1124185,0
2013-06-07,19.03,19.095,18.79,18.9,527962,0
2013-06-10,18.85,19,18.79,18.985,398337,0
2013-06-11,18.88,18.88,18.45,18.7,467452,0
2013-06-12,18.8,19,18.74,18.84,552817,0
2013-06-13,18.89,19,18.7,18.97,531728,0
2013-06-14,19.07,19.224,18.72,18.85,655200,0
2013-06-17,18.98,19.1,18.6,18.85,569796,0
2013-06-18,18.8,18.96,18.8,18.85,492802,0
2013-06-19,18.8,18.91,18.38,18.52,627950,0
2013-06-20,18.43,18.43,17.859,17.96,400626,0
2013-06-21,18.03,18.223,17.688,18.09,1540637,0
2013-06-24,17.96,18.16,17.6,17.91,706535,0
2013-06-25,18.5,19.4,18.48,19,1651295,0
2013-06-26,19.03,19.2,18.805,18.89,819606,0
2013-06-27,18.91,19.53,18.49,19.5,1397144,0
2013-06-28,19.42,19.98,19.24,19.938,3008098,0
2013-07-01,20.319,20.42,20,20.33,739668,0
2013-07-02,20.26,20.77,20.1,20.3,661406,0
2013-07-03,20.18,20.195,19.785,19.89,194420,0
2013-07-05,20.1,20.37,19.91,20.36,536298,0
2013-07-08,20.37,20.65,20.25,20.33,649225,0
2013-07-09,20.37,20.51,20.11,20.31,444189,0
2013-07-10,20.26,20.51,20.01,20.22,710679,0
2013-07-11,20.4,20.6,20.31,20.41,364670,0
2013-07-12,20.44,20.47,19.98,20.24,487776,0
2013-07-15,20.24,20.268,20.02,20.12,569534,0
2013-07-16,20.07,20.3,20.03,20.25,481750,0
2013-07-17,19.99,20.26,19.82,20.2,504162,0
2013-07-18,20.2,20.32,20.115,20.25,950867,0
2013-07-19,20.25,20.63,20.105,20.61,696049,0
2013-07-22,20.56,21,20.543,20.73,328652,0
2013-07-23,20.81,20.965,20.61,20.76,356429,0
2013-07-24,20.85,20.95,20.59,20.63,311294,0
2013-07-25,20.68,21.1,20.66,20.97,427638,0
2013-07-26,20.87,20.99,20.63,20.94,214306,0
2013-07-29,20.97,21.43,20.67,20.79,244490,0
2013-07-30,20.91,20.97,20.63,20.86,212098,0
2013-07-31,20.92,21.04,20.73,20.74,407386,0
2013-08-01,20.89,21.13,20.73,20.83,334822,0
2013-08-02,20.8,21.02,20.74,20.97,330232,0
2013-08-05,21.03,21.5,20.83,21.25,525590,0
2013-08-06,21.2,21.31,20.95,21.05,229463,0
2013-08-07,20.95,21.05,20.7,20.81,353261,0
2013-08-08,20.9,21.14,20.7,20.96,469341,0
2013-08-09,21.01,22,20.96,21.74,854019,0
2013-08-12,21.47,22.01,21.101,21.35,775557,0
2013-08-13,21.31,21.59,21.13,21.15,446699,0
2013-08-14,21.15,21.61,21.14,21.23,517228,0
2013-08-15,21.15,21.19,20.65,20.69,435725,0
2013-08-16,20.55,20.78,20.29,20.65,382590,0
2013-08-19,20.6,20.87,20.53,20.71,194584,0
2013-08-20,20.79,21,20.496,20.88,210798,0
2013-08-21,20.82,21,20.61,20.8,264304,0
2013-08-22,20.81,21,20.664,20.9,148223,0
2013-08-23,20.87,20.98,20.7,20.95,321214,0
2013-08-26,21,21.49,21,21.25,230333,0
2013-08-27,21.12,21.19,20.33,20.59,400380,0
2013-08-28,20.61,20.75,20.45,20.46,139502,0
2013-08-29,20.46,21.025,20.46,20.91,274255,0
2013-08-30,20.85,21,20.31,20.38,201149,0
2013-09-03,20.25,20.99,20.25,20.26,555275,0
2013-09-04,20.33,20.95,20.26,20.65,637969,0
2013-09-05,20.36,21.17,20.36,21.06,722019,0
2013-09-06,21.24,21.31,20.9,21.04,331571,0
2013-09-09,21.03,21.18,20.72,21,274142,0
2013-09-10,21.07,21.22,20.67,20.88,407321,0
2013-09-11,20.87,21.05,20.43,20.63,325972,0
2013-09-12,20.59,20.68,20.26,20.31,318027,0
2013-09-13,20.46,20.64,20.34,20.64,301506,0
2013-09-16,20.82,20.97,20.52,20.59,317766,0
2013-09-17,20.54,20.9,20.42,20.89,352700,0
2013-09-18,20.84,20.84,20.01,20.34,379563,0
2013-09-19,20.34,20.41,19.905,19.96,358804,0
2013-09-20,20.41,20.65,19.8,20.38,1308489,0
2013-09-23,20.42,20.67,20.25,20.34,268103,0
2013-09-24,20.39,20.68,20.1,20.31,329858,0
2013-09-25,20.38,20.62,20.13,20.35,225700,0
2013-09-26,20.35,20.5,20.03,20.35,198700,0
2013-09-27,20.23,20.49,20.04,20.31,264400,0
2013-09-30,20.19,20.52,19.94,20.47,468300,0
2013-10-01,20.35,21.28,20.35,21.25,598030,0
2013-10-02,21.17,21.4,20.83,21.29,434506,0
2013-10-03,21.21,21.31,20.71,20.82,486699,0
2013-10-04,20.81,21.11,20.8,20.83,301686,0
2013-10-07,20.78,20.97,20.54,20.66,329600,0
2013-10-08,20.64,20.97,20.08,20.11,296300,0
2013-10-09,20.1,20.2,19.5,19.66,687900,0
2013-10-10,19.86,20.12,19.62,19.8,1104400,0
2013-10-11,19.8,19.92,19.54,19.59,960300,0
2013-10-14,19.59,19.87,19.58,19.72,553300,0
2013-10-15,19.74,19.8,19.39,19.42,536600,0
2013-10-16,19.55,19.97,19.49,19.73,538200,0
2013-10-17,19.71,20.28,19.71,20.19,511600,0
2013-10-18,20.39,20.53,20.14,20.52,502573,0
2013-10-21,20.51,20.51,19.9,20.13,362900,0
2013-10-22,20.1,20.52,19.95,20.37,475255,0
2013-10-23,20.3,20.6,20.22,20.59,330100,0
2013-10-24,20.6,20.6,20.35,20.47,284262,0
2013-10-25,20.57,20.6,20.19,20.47,220500,0
2013-10-28,20.5,20.62,20.41,20.61,248800,0
2013-10-29,20.64,20.74,20.33,20.68,257900,0
2013-10-30,20.68,20.69,20.06,20.3,387000,0
2013-10-31,20.24,20.285,19.67,20.26,468992,0
2013-11-01,20.16,21.8,20.16,20.89,733200,0
2013-11-04,20.87,21.05,20.64,21.01,526200,0
2013-11-05,21.8,22.18,20.8,22.16,868996,0
2013-11-06,22.3,22.61,21.86,22.04,994164,0
2013-11-07,22.18,22.18,21.675,22.01,491001,0
2013-11-08,21.98,22.66,21.88,22.51,483100,0
2013-11-11,22.57,22.57,22.09,22.38,391300,0
2013-11-12,22.37,22.7,22.2,22.7,322861,0
2013-11-13,22.97,23.73,22.31,23.57,730808,0
2013-11-14,23.61,23.74,23.14,23.14,328178,0
2013-11-15,23.1,23.44,23.06,23.3,552400,0
2013-11-18,23.4,23.48,22.8,22.85,434300,0
2013-11-19,22.87,23.35,22.8,22.82,826000,0
2013-11-20,22.94,23.295,22.9,23.14,327595,0
2013-11-21,23.15,23.55,22.92,23.4,587500,0
2013-11-22,23.46,23.66,23.28,23.49,430700,0
2013-11-25,23.59,23.59,23.24,23.39,311500,0
2013-11-26,23.45,23.65,23.05,23.48,576100,0
2013-11-27,23.56,23.88,23.31,23.71,342800,0
2013-11-29,23.83,24.28,23.69,24.04,199098,0
2013-12-02,24.08,24.16,23.37,23.38,520000,0
2013-12-03,23.3,23.59,22.89,23.18,953200,0
2013-12-04,23.21,23.88,23.06,23.72,535511,0
2013-12-05,23.71,23.96,23.51,23.51,234473,0
2013-12-06,23.66,24.02,23.48,23.68,269800,0
2013-12-09,23.64,23.68,23.41,23.67,391000,0
2013-12-10,23.7,23.81,23.48,23.8,462900,0
2013-12-11,23.77,23.91,23.03,23.12,485300,0
2013-12-12,23.07,23.45,22.98,23.09,243900,0
2013-12-13,23.21,23.37,22.67,22.91,244100,0
2013-12-16,23.61,23.95,22.89,23.45,388100,0
2013-12-17,23.38,23.49,23.19,23.36,261177,0
2013-12-18,23.24,24.2,23.1,24.17,523035,0
2013-12-19,24.2,24.35,23.88,23.99,492600,0
2013-12-20,24.16,25.09,24.03,25.02,1617500,0
2013-12-23,25.05,25.24,24.84,25.04,464000,0
2013-12-24,25.18,25.48,24.83,25,167085,0
2013-12-26,25.06,25.28,24.91,25.03,192400,0
2013-12-27,25.13,25.13,24.71,25.04,213800,0
2013-12-30,25.04,25.06,24.74,24.83,261386,0
2013-12-31,24.95,25.5,24.81,25.14,517381,0
2014-01-02,25.12,25.13,24.68,24.82,327904,0
2014-01-03,24.82,25.25,24.67,25.18,340207,0
2014-01-06,25.3,25.46,24.79,25.22,823800,0
2014-01-07,25.2,25.45,24.45,24.51,556400,0
2014-01-08,24.31,24.64,24.17,24.55,1009200,0
2014-01-09,24.5,24.76,24.17,24.41,433200,0
2014-01-10,24.47,24.69,24.18,24.57,489300,0
2014-01-13,24.5,24.77,24.35,24.44,598400,0
2014-01-14,24.63,24.98,24.4,24.45,482900,0
2014-01-15,24.47,24.81,24.25,24.71,737763,0
2014-01-16,24.6,24.7,24.39,24.56,337600,0
2014-01-17,24.61,24.75,24.27,24.62,274800,0
2014-01-21,24.69,25.05,24.57,24.76,385400,0
2014-01-22,24.82,25.48,24.73,25.18,502900,0
2014-01-23,25.07,25.29,24.8,25.15,395774,0
2014-01-24,24.93,24.97,23.82,23.99,478300,0
2014-01-27,24.02,24.02,22.96,23.16,509723,0
2014-01-28,23.3,24,23.12,23.95,276200,0
2014-01-29,23.76,23.83,23.24,23.4,240500,0
2014-01-30,24,24.2,23.4,23.951,386401,0
2014-01-31,23.42,24.16,23.09,23.14,358200,0
2014-02-03,23.16,23.4,22.25,22.38,357918,0
2014-02-04,22.13,22.57,21.91,22.56,443184,0
2014-02-05,22.27,22.52,21.84,22.29,346488,0
2014-02-06,22.37,22.62,21.925,22.22,341692,0
2014-02-07,22.25,22.69,21.88,22.67,421904,0
2014-02-10,22.37,23.06,22.37,23.05,293883,0
2014-02-11,23.04,23.07,22.32,22.37,447250,0
2014-02-12,22.32,22.44,21.34,22.02,658494,0
2014-02-13,21.8,22.59,21.655,22.42,386929,0
2014-02-14,22.672,23.245,22.3,22.61,479701,0
2014-02-18,22.77,23.972,22.77,23.82,429024,0
2014-02-19,23.74,24.63,23.38,24.26,513529,0
2014-02-20,24.38,25.38,23.93,25.28,742386,0
2014-02-21,25.1,27.91,25,25.77,2232093,0
2014-02-24,25.81,25.98,25.03,25.57,848135,0
2014-02-25,25.55,25.648,24.96,25.36,458738,0
2014-02-26,25.54,25.86,25.14,25.53,454811,0
2014-02-27,25.38,26.27,25.19,25.96,1201626,0
2014-02-28,26.03,26.21,25.44,25.77,773113,0
2014-03-03,25.5,26.06,25.22,25.8,677057,0
2014-03-04,26.01,27.48,25.92,26.97,1175668,0
2014-03-05,26.93,27.64,26.71,27.6,604469,0
2014-03-06,27.79,27.79,27.22,27.27,908600,0
2014-03-07,27.51,27.68,26.65,27.45,503593,0
2014-03-10,27.48,27.75,27.23,27.59,453381,0
2014-03-11,27.36,27.61,26.51,26.63,678891,0
2014-03-12,26.46,26.75,26.13,26.69,678702,0
2014-03-13,26.82,27.08,26.35,26.51,568453,0
2014-03-14,26.38,28.08,26.25,27.81,1093926,0
2014-03-17,28,28.5,27.81,27.91,692432,0
2014-03-18,27.77,28.05,27.58,27.84,586520,0
2014-03-19,27.86,27.88,27.08,27.39,321850,0
2014-03-20,27.09,27.37,26.76,26.9,501482,0
2014-03-21,27.06,27.14,26.05,26.43,809065,0
2014-03-24,26.73,26.73,25.12,25.57,483186,0
2014-03-25,25.76,26.148,25.045,25.44,385964,0
2014-03-26,25.7,26.16,25.12,25.12,375100,0
2014-03-27,25.1,25.93,24.86,25.76,585340,0
2014-03-28,25.7,26.09,24.58,24.77,433340,0
2014-03-31,24.89,26.48,24.51,26.42,707918,0
2014-04-01,26.49,27.07,25.95,26.49,458689,0
2014-04-02,26.63,26.73,25.76,26.24,371886,0
2014-04-03,26.15,26.15,24.66,25.34,490698,0
2014-04-04,25.62,25.67,23.36,23.6,857734,0
2014-04-07,23.89,24.38,23.02,23.81,868876,0
2014-04-08,23.93,24.57,23.56,24.5,811499,0
2014-04-09,24.6,25.17,24.46,24.77,698074,0
2014-04-10,24.55,24.96,23.835,24.38,1280868,0
2014-04-11,24.11,25.25,23.66,24.55,1242349,0
2014-04-14,24.96,25.105,24.16,24.57,740586,0
2014-04-15,24.7,24.84,23.16,24.03,545977,0
2014-04-16,23.91,25.76,23.09,24.31,606214,0
2014-04-17,24.26,25.115,23.61,23.92,976448,0
2014-04-21,23.98,26.225,23.98,25.65,2729492,0
2014-04-22,25.86,26.56,25.76,26.05,1389247,0
2014-04-23,26.03,26.35,25.74,26.27,1401484,0
2014-04-24,26.45,26.83,25.84,26.71,971693,0
2014-04-25,26.47,26.81,26.35,26.59,980552,0
2014-04-28,26.76,26.96,25.74,26.01,721541,0
2014-04-29,26.23,26.41,25.86,26.31,589897,0
2014-04-30,26.16,26.39,25.85,26.15,593669,0
2014-05-01,26.23,26.65,25.92,26.57,1219636,0
2014-05-02,26.76,29.46,26.664,27,1857873,0
2014-05-05,26.88,27.39,26.51,26.64,712418,0
2014-05-06,26.46,26.59,25.8,26,1058433,0
2014-05-07,26.45,26.47,25.85,26.4,784635,0
2014-05-08,26.47,27.02,26.07,26.19,623912,0
2014-05-09,25.87,26.62,25.8,26.52,559857,0
2014-05-12,26.63,26.82,26.44,26.68,524594,0
2014-05-13,26.7,27,25.91,25.93,589860,0
2014-05-14,25.93,25.97,25.06,25.24,669671,0
2014-05-15,25.24,25.58,24.76,25.56,662244,0
2014-05-16,25.69,26.34,25.45,26.17,703670,0
2014-05-19,26.03,26.44,25.85,26.23,380975,0
2014-05-20,26.07,26.78,25.82,26.66,802504,0
2014-05-21,26.86,26.91,25.97,26.49,574642,0
2014-05-22,26.49,27.46,26.25,27.23,666775,0
2014-05-23,27.28,27.98,27.24,27.89,708080,0
2014-05-27,28,28.44,27.765,28.26,735700,0
2014-05-28,28.08,28.29,27.63,28.02,749773,0
2014-05-29,28.03,28.41,27.55,27.7,353133,0
2014-05-30,27.79,27.93,27.54,27.76,440542,0
2014-06-02,27.7,27.86,26.86,27.38,474327,0
2014-06-03,27.25,27.75,27.05,27.66,715915,0
2014-06-04,27.51,27.83,27.37,27.8,421185,0
2014-06-05,27.78,28.33,27.35,28.19,525725,0
2014-06-06,28.5,28.76,28.09,28.74,813630,0
2014-06-09,28.57,29.18,28.35,28.61,545773,0
2014-06-10,28.5,28.79,27.89,28.45,341900,0
2014-06-11,28.02,28.57,27.46,27.89,922368,0
2014-06-12,27.89,28.14,27.48,28.11,379762,0
2014-06-13,28.38,28.84,27.99,28.66,704252,0
2014-06-16,28.53,28.86,28.18,28.42,518800,0
2014-06-17,28.33,28.74,28.074,28.505,393274,0
2014-06-18,28.38,28.77,28.01,28.61,300127,0
2014-06-19,28.82,29.275,28.56,29.26,499273,0
2014-06-20,29.34,30.1,29,30,1187622,0
2014-06-23,30.24,30.49,29.915,30.36,1162914,0
2014-06-24,30.23,30.5,30.09,30.3,550140,0
2014-06-25,29.922,30.74,29.922,30.68,644582,0
2014-06-26,30.62,30.71,29.93,30.27,753678,0
2014-06-27,29.99,30.36,29.9,30.25,863377,0
2014-06-30,30.14,30.41,29.84,29.99,720579,0
2014-07-01,30.5,31.01,30.5,30.74,677147,0
2014-07-02,30.81,31.04,30.44,30.52,344600,0
2014-07-03,30.63,30.9,30.28,30.68,219513,0
2014-07-07,30.51,30.8,29.26,29.28,441547,0
2014-07-08,29.29,29.29,28.52,28.8,657516,0
2014-07-09,28.98,29.32,28.64,29.32,322685,0
2014-07-10,28.72,29.12,28.57,28.92,273828,0
2014-07-11,28.79,29.09,28.53,29.03,224143,0
2014-07-14,29.36,29.41,28.88,29.18,187697,0
2014-07-15,29.24,29.275,28.17,28.66,483108,0
2014-07-16,28.42,28.89,27.94,28.09,742369,0
2014-07-17,27.9,28.29,27.66,27.72,504835,0
2014-07-18,27.65,28.98,27.61,28.88,576708,0
2014-07-21,28.67,29.08,28.17,28.94,355968,0
2014-07-22,29.07,29.25,28.787,29.01,578662,0
2014-07-23,29.1,29.2,28.89,28.94,924814,0
2014-07-24,29,29.1,28.02,28.16,424176,0
2014-07-25,27.93,28.11,27.76,27.87,287806,0
2014-07-28,27.87,28.18,27.6,28.03,315372,0
2014-07-29,23.43,24.64,23.26,23.76,4256828,0
2014-07-30,23.06,23.865,22.83,23.37,3530558,0
2014-07-31,23.14,23.71,23.1,23.39,1901476,0
2014-08-01,23.51,24.18,23.24,23.63,589615,0
2014-08-04,23.15,23.78,22.12,22.77,1511336,0
2014-08-05,22.47,23.726,22.4,23.55,941583,0
2014-08-06,25.11,25.83,23.465,24.06,1475191,0
2014-08-07,24.23,24.23,23.455,23.6,796910,0
2014-08-08,23.58,23.7,23.386,23.48,718211,0
2014-08-11,23.53,23.89,23.43,23.56,740036,0
2014-08-12,23.34,23.69,23.34,23.51,706429,0
2014-08-13,23.58,23.81,23.34,23.4,547600,0
2014-08-14,23.33,23.65,23.24,23.6,504270,0
2014-08-15,23.78,24.09,23.47,23.89,494829,0
2014-08-18,23.65,23.99,23.63,23.93,692791,0
2014-08-19,23.85,24.59,23.83,24.48,569663,0
2014-08-20,24.42,24.674,24.23,24.3,423019,0
2014-08-21,24.3,24.55,23.91,24.45,573798,0
2014-08-22,24.16,24.58,24.16,24.43,319544,0
2014-08-25,24.49,24.83,24.405,24.74,521883,0
2014-08-26,24.8,25.09,24.52,24.91,363974,0
2014-08-27,24.98,25.16,24.44,24.53,594440,0
2014-08-28,24.42,24.8,24.33,24.65,370874,0
2014-08-29,24.66,24.83,24.44,24.64,226881,0
2014-09-02,24.91,25.38,24.71,25.02,962748,0
2014-09-03,25.1,25.33,24.77,25,975361,0
2014-09-04,24.77,25.32,24.66,24.69,358619,0
2014-09-05,24.59,24.94,24.33,24.6,323149,0
2014-09-08,24.63,24.91,24.54,24.88,405419,0
2014-09-09,24.77,24.94,24.1,24.13,253018,0
2014-09-10,24.21,24.38,24.1,24.38,316022,0
2014-09-11,24.21,24.54,24.21,24.36,438062,0
2014-09-12,23.86,24.56,23.86,24.14,541845,0
2014-09-15,24.22,24.26,23.722,24.15,402171,0
2014-09-16,23.95,24.19,22.25,24,607290,0
2014-09-17,24.2,25.05,23.57,24.76,402584,0
2014-09-18,24.85,25.285,24.83,25.25,367945,0
2014-09-19,25.33,25.58,24.33,24.53,1080848,0
2014-09-22,24.34,24.655,24.132,24.55,314058,0
2014-09-23,24.54,24.78,24.27,24.28,510566,0
2014-09-24,24.27,24.72,23.93,24.64,298587,0
2014-09-25,24.64,24.67,24.07,24.31,357801,0
2014-09-26,24.31,24.52,23.88,24.34,355886,0
2014-09-29,24.12,24.76,24.01,24.34,409307,0
2014-09-30,24.33,24.43,23.69,23.71,496432,0
2014-10-01,23.74,24.04,23.38,23.52,651898,0
2014-10-02,23.5,24.24,23.321,23.63,504528,0
2014-10-03,23.31,24.52,23.31,24.38,339092,0
2014-10-06,24.38,24.72,23.9,24,294526,0
2014-10-07,24.09,24.09,23.54,23.75,467674,0
2014-10-08,23.68,23.96,23.31,23.84,448442,0
2014-10-09,26.88,27.85,25.64,26.65,3127161,0
2014-10-10,26.59,27.71,26.59,27.24,1453282,0
2014-10-13,27.37,27.67,26.61,27.11,913865,0
2014-10-14,27.41,27.97,26.737,27.72,606140,0
2014-10-15,27.44,27.942,26,26.74,1588590,0
2014-10-16,26.36,27.39,26.038,27.005,621623,0
2014-10-17,27.36,27.49,26.59,26.71,474965,0
2014-10-20,26.52,27.43,26.52,27.42,368708,0
2014-10-21,27.69,28,26.89,27.01,501551,0
2014-10-22,27.54,27.99,27.01,27.09,502644,0
2014-10-23,27.38,27.98,27.11,27.8,584925,0
2014-10-24,27.89,28,27.54,27.8,322174,0
2014-10-27,27.56,28.26,27.51,28.14,283464,0
2014-10-28,28.18,28.35,27.6,27.96,541078,0
2014-10-29,27.91,28.26,27.75,28.19,390965,0
2014-10-30,28.04,28.69,27.95,28.62,315086,0
2014-10-31,29.21,29.285,28.52,28.97,524134,0
2014-11-03,28.92,29.328,28.47,29.04,587739,0
2014-11-04,27.68,29.5,27.68,29.34,910685,0
2014-11-05,29.02,30.06,28.69,29.34,1039667,0
2014-11-06,29.5,29.68,28.13,28.76,935398,0
2014-11-07,28.13,28.82,28.11,28.57,769501,0
2014-11-10,28.68,29.33,28.638,29.05,483642,0
2014-11-11,29.14,29.35,28.82,29.12,578518,0
2014-11-12,29.15,29.49,29.02,29.39,376579,0
2014-11-13,29.65,29.7,29.04,29.06,415857,0
2014-11-14,29.04,29.38,28.421,28.86,310630,0
2014-11-17,29.02,29.31,28.6,28.71,361157,0
2014-11-18,28.99,29.63,28.47,29.54,619416,0
2014-11-19,29.5,30.33,29.335,30.26,868916,0
2014-11-20,30.05,31.44,30.02,31.39,861330,0
2014-11-21,31.79,31.89,30.78,30.8,618294,0
2014-11-24,30.98,31.65,30.82,31.39,435786,0
2014-11-25,31.39,31.82,31.17,31.73,515752,0
2014-11-26,31.6,32.35,31.455,32.32,516077,0
2014-11-28,32.47,32.92,31.88,31.95,202625,0
2014-12-01,31.64,32.17,31.3,32.02,611734,0
2014-12-02,32.25,32.46,31.315,31.61,826564,0
2014-12-03,31.52,32.29,31.16,32.17,356270,0
2014-12-04,30.58,32.5,30.58,31.58,483455,0
2014-12-05,31.53,32.45,31.4,32.4,413699,0
2014-12-08,32.45,33.05,32.42,32.66,525453,0
2014-12-09,32.7,32.98,32.25,32.75,632863,0
2014-12-10,32.75,32.75,31.62,31.65,529930,0
2014-12-11,31.88,32.26,31.66,31.9,613854,0
2014-12-12,31.11,31.84,31.09,31.16,633934,0
2014-12-15,31.26,31.55,30.3,30.64,549161,0
2014-12-16,30.54,30.81,29.02,29.09,960319,0
2014-12-17,29.26,29.95,28.31,29.93,1100610,0
2014-12-18,30.17,30.95,29.89,30.785,602951,0
2014-12-19,30.67,31.82,30.47,31.32,3071522,0
2014-12-22,31.18,32,31.11,31.54,568975,0
2014-12-23,31.58,31.6,30.46,31.06,656717,0
2014-12-24,31.1,31.56,31,31.32,213924,0
2014-12-26,31.3,32.04,31.3,31.99,285159,0
2014-12-29,31.85,32.415,31.53,31.84,381737,0
2014-12-30,31.89,32.29,31.78,32.01,373556,0
2014-12-31,32.23,32.23,31.625,31.68,761099,0
2015-01-02,31.98,32.12,31.15,31.8,443353,0
2015-01-05,31.53,31.82,30.38,30.41,486565,0
2015-01-06,30.55,30.76,29.76,30.2,692330,0
2015-01-07,30.49,31,30.47,30.99,395267,0
2015-01-08,34.24,36.09,33.99,34.6,3050086,0
2015-01-09,34.64,36.1,34.51,35.89,1510021,0
2015-01-12,36.1,36.386,35.54,36,598639,0
2015-01-13,36.25,37.85,35.69,36.72,905453,0
2015-01-14,36.53,37.56,36.26,37.15,610435,0
2015-01-15,37.13,37.35,35.88,35.99,549809,0
2015-01-16,35.79,36.86,35.79,36.79,442951,0
2015-01-20,36.985,37.11,36.16,36.77,506120,0
2015-01-21,36.76,37.44,36.28,36.59,562536,0
2015-01-22,36.7,37,35.81,36.87,562297,0
2015-01-23,36.87,38.27,36.54,38.24,649189,0
2015-01-26,38.51,38.91,37.55,38.83,384273,0
2015-01-27,38.55,39.49,38.5,38.9,436734,0
2015-01-28,39,39.27,38.03,38.13,435279,0
2015-01-29,38.1,38.24,36.94,37.69,619605,0
2015-01-30,37.35,37.38,36.251,36.67,798705,0
2015-02-02,36.7,37.51,36.419,37.45,373774,0
2015-02-03,37.45,38.17,36.84,38.03,387219,0
2015-02-04,37.88,37.88,36.7,37.35,420848,0
2015-02-05,37.61,39.18,37.22,39.06,705052,0
2015-02-06,39.08,39.48,38.87,39.15,418077,0
2015-02-09,39.27,39.74,38.53,39.24,627442,0
2015-02-10,39.28,39.5,38.62,39.11,523066,0
2015-02-11,37.82,39.21,37.67,38.2,795764,0
2015-02-12,38.53,38.87,37.75,38.82,634816,0
2015-02-13,38.85,39.53,38.33,39.51,567351,0
2015-02-17,39.57,40.66,39.28,40.34,615018,0
2015-02-18,40.32,40.5,39.27,39.87,510162,0
2015-02-19,39.9,40.28,39.73,40.11,382267,0
2015-02-20,40.2,40.44,40,40.35,570357,0
2015-02-23,40.5,41.39,40.3,40.99,895694,0
2015-02-24,41.01,41.37,39.97,40.6,756867,0
2015-02-25,40.71,41.38,39.7,40.7,859191,0
2015-02-26,40.5,40.84,40.2,40.7,498475,0
2015-02-27,40.59,40.75,40.23,40.29,661420,0
2015-03-02,40.15,40.5,39.91,40.45,636900,0
2015-03-03,40.39,40.39,39.58,39.93,1133300,0
2015-03-04,39.93,40.88,39.92,40.4,628500,0
2015-03-05,40.6,41.08,39.84,40.08,411500,0
2015-03-06,39.66,40.17,38.86,39.08,464700,0
2015-03-09,39.09,39.59,38.66,39.45,382700,0
2015-03-10,38.6,39.37,38.21,38.46,462800,0
2015-03-11,40.19,42.75,39.94,42.23,1268400,0
2015-03-12,42.59,43.53,42.01,43.42,881100,0
2015-03-13,43.35,45.34,43,45.27,989300,0
2015-03-16,45.75,46,45,45.61,838800,0
2015-03-17,45.35,46.69,45.13,46.33,753200,0
2015-03-18,46.15,47.7,46.01,47.3,749700,0
2015-03-19,47.28,47.28,46.52,46.81,518900,0
2015-03-20,47.18,47.29,46.02,46.34,1585000,0
2015-03-23,46.35,46.49,45.71,45.98,689500,0
2015-03-24,46.25,46.36,45.81,46.14,724200,0
2015-03-25,46.17,46.28,44.29,44.45,645200,0
2015-03-26,44.3,45.58,43.4,44.87,421700,0
2015-03-27,44.92,45.82,44.54,45.74,328200,0
2015-03-30,45.84,47.28,45.84,46.91,552200,0
2015-03-31,46.89,47.21,46.34,46.87,1044757,0
2015-04-01,46.57,46.7,45.25,46.64,988500,0
2015-04-02,46.5,47.41,46.33,46.67,498000,0
2015-04-06,46.93,47.28,46.78,47.07,476600,0
2015-04-07,47.55,49.54,47.3,49.19,790643,0
2015-04-08,49.37,51.44,49.16,51.18,1102700,0
2015-04-09,51.18,52.1,51.05,51.11,867541,0
2015-04-10,51.35,51.39,50.31,50.68,553100,0
2015-04-13,50.56,51.23,50.08,50.09,338900,0
2015-04-14,50.47,51.03,50,50.99,472800,0
2015-04-15,51.47,51.73,50.91,51.31,490949,0
2015-04-16,51.05,51.432,50.94,51.26,471814,0
2015-04-17,49.41,50.24,49.11,49.98,1134200,0
2015-04-20,50.27,50.43,49.1,49.86,608934,0
2015-04-21,50.27,50.27,49.46,49.98,390427,0
2015-04-22,49.7,49.91,48.93,49.58,422322,0
2015-04-23,49.62,50.34,49.21,50.08,469000,0
2015-04-24,49.98,50.53,49.55,49.55,337136,0
2015-04-27,49.63,49.97,46.12,46.66,1188100,0
2015-04-28,46.66,47.85,46.19,46.99,692084,0
2015-04-29,47,47.07,45.61,46.36,491100,0
2015-04-30,46.07,46.45,44.77,45.26,1113400,0
2015-05-01,45.05,46.78,44.97,46.38,675100,0
2015-05-04,46.39,47.1,45.75,46.23,709200,0
2015-05-05,46.22,46.5,45.38,45.53,582100,0
2015-05-06,45.93,45.97,44.53,45.01,652411,0
2015-05-07,44.59,45.53,44.24,44.45,858343,0
2015-05-08,45.17,45.47,44.65,45.11,1008900,0
2015-05-11,45.21,46.42,45.12,46.1,703500,0
2015-05-12,43.375,45,42.252,44.85,2468866,0
2015-05-13,45.12,45.49,44.78,45.1,828600,0
2015-05-14,45.33,45.68,44.61,44.82,607800,0
2015-05-15,44.85,45.17,44.24,44.44,512582,0
2015-05-18,44.31,45.365,44.09,45.2,495176,0
2015-05-19,45.23,45.4,44.83,45.23,477185,0
2015-05-20,45.46,45.46,44.71,45.11,500300,0
2015-05-21,44.97,45.61,44.83,45.46,796800,0
2015-05-22,45.33,46.56,45.11,46.21,750200,0
2015-05-26,45.98,46.1,45.08,45.28,570783,0
2015-05-27,45.45,46.16,45.13,46.11,502600,0
2015-05-28,46.07,46.85,45.647,46.67,687425,0
2015-05-29,46.61,47.74,46.48,47.01,828800,0
2015-06-01,47.42,49.11,46.82,48.9,1013590,0
2015-06-02,48.62,50,48.19,49.62,983045,0
2015-06-03,49.03,50.5,49.03,49.91,1718300,0
2015-06-04,49.53,50.06,48.76,48.92,534200,0
2015-06-05,48.77,48.8,47.93,48.59,583100,0
2015-06-08,48.34,48.56,48.05,48.31,513100,0
2015-06-09,48.24,48.43,47.16,47.35,656862,0
2015-06-10,47.5,47.72,46.95,47.43,570756,0
2015-06-11,47.98,47.98,46.99,47.07,556719,0
2015-06-12,47.22,47.43,46.66,47.08,547500,0
2015-06-15,46.78,47.37,46.46,47.01,393700,0
2015-06-16,46.79,47.73,46.66,47.6,459600,0
2015-06-17,47.89,47.93,47.09,47.36,466400,0
2015-06-18,47.5,47.82,47.15,47.7,572900,0
2015-06-19,47.41,48.1,46.6,47.8,1103200,0
2015-06-22,48.07,48.67,47.68,48.01,456600,0
2015-06-23,48.18,48.41,47.585,48.23,268833,0
2015-06-24,48.07,48.51,47.39,47.81,438300,0
2015-06-25,45.63,47.05,44.77,46.86,3397700,0
2015-06-26,47.11,47.11,45.84,46.09,2955100,0
2015-06-29,45.67,46.5,45.13,45.83,973000,0
2015-06-30,46.42,46.44,45.47,45.92,1154218,0
2015-07-01,46.25,46.75,45.94,46.65,790700,0
2015-07-02,46.78,46.97,45.9,46.31,572200,0
2015-07-06,45.74,47.85,45.43,47.77,798200,0
2015-07-07,48,48.05,46.54,47.52,815000,0
2015-07-08,47.63,47.76,45.67,45.99,929200,0
2015-07-09,46.43,46.93,45.65,46.01,858700,0
2015-07-10,46.71,47.49,46.32,47.36,332000,0
2015-07-13,47.72,48.87,47.6,48.29,620700,0
2015-07-14,48.38,48.85,48.29,48.55,486612,0
2015-07-15,48.8,49.82,48.4,48.94,643361,0
2015-07-16,49.25,50.68,49.13,50.11,561000,0
2015-07-17,50.3,50.83,49.9,50.42,450600,0
2015-07-20,50.59,50.69,49.02,49.23,447600,0
2015-07-21,49.58,50.3,49.05,49.65,338800,0
2015-07-22,49.44,50.29,49.34,50.05,443500,0
2015-07-23,50.02,51.42,49.88,50.24,398800,0
2015-07-24,49.95,50.74,48.89,49.21,476400,0
2015-07-27,49.08,49.54,48.06,49.25,679200,0
2015-07-28,49.63,50.62,47.64,49.25,762900,0
2015-07-29,49.55,49.55,48.37,48.42,540800,0
2015-07-30,48.17,49.51,46.87,48.36,977400,0
2015-07-31,48.65,48.91,46.52,48.46,889100,0
2015-08-03,48.6,49.16,46.83,48.29,903820,0
2015-08-04,48.5,49.08,47.78,48.54,684700,0
2015-08-05,48.95,49.59,47.79,47.89,925300,0
2015-08-06,47.7,48.46,46.22,46.3,824306,0
2015-08-07,46.05,47.1,45.01,47.07,1272700,0
2015-08-10,47,48.23,44.92,45.64,1734700,0
2015-08-11,45.46,46.42,43.93,44.61,1317899,0
2015-08-12,44.01,45.1,43.29,44.88,888700,0
2015-08-13,45,45.41,44.3,44.5,559600,0
2015-08-14,44.28,45.79,43.61,45.17,810800,0
2015-08-17,45.22,46.86,44.76,46.83,715300,0
2015-08-18,46.63,47.48,46.51,46.88,694800,0
2015-08-19,46.76,47.11,45.99,46.62,570800,0
2015-08-20,46.02,46.07,43.73,43.89,827700,0
2015-08-21,42.95,44.03,42.51,43.42,1050400,0
2015-08-24,40.86,43.23,39.082,41.66,1389383,0
2015-08-25,42.98,43,40.83,41.03,788700,0
2015-08-26,42.06,43.49,41.1,43.43,847200,0
2015-08-27,43.85,44.71,43.25,43.97,716300,0
2015-08-28,43.64,44.05,42.26,42.4,699200,0
2015-08-31,42.55,43.36,40.34,40.96,1243600,0
2015-09-01,40.16,41.5,40.01,40.63,925300,0
2015-09-02,41.24,41.24,39.91,41.15,544000,0
2015-09-03,41.49,41.65,40.69,40.89,498200,0
2015-09-04,40.53,40.84,39.74,40.31,309200,0
2015-09-08,43,45.49,41.53,45.16,2236100,0
2015-09-09,45.15,46.1,44.04,44.11,851100,0
2015-09-10,44.1,44.32,43.35,43.64,864040,0
2015-09-11,43.28,43.7,43.15,43.35,513300,0
2015-09-14,43.78,43.99,43.49,43.79,530900,0
2015-09-15,44.04,44.04,43.54,43.9,612600,0
2015-09-16,43.78,44.11,42.82,43.75,409800,0
2015-09-17,43.59,44.55,43.56,43.88,561453,0
2015-09-18,43.02,44.23,43.02,43.6,1081900,0
2015-09-21,43.71,43.86,41.25,42.35,804600,0
2015-09-22,41.93,42.71,41.8,42.42,756300,0
2015-09-23,42.36,42.83,41.74,42.53,707712,0
2015-09-24,42.96,44.49,41.81,42.69,919207,0
2015-09-25,43.43,43.99,40.34,40.48,1194100,0
2015-09-28,40.13,42.88,33.88,36.29,2394254,0
2015-09-29,35.52,36.16,31.85,33.27,3376100,0
2015-09-30,33.54,35.27,33,35.21,1231500,0
2015-10-01,35.39,36.43,31.83,36.29,1228200,0
2015-10-02,35,38.24,35,38.2,1103500,0
2015-10-05,39.19,40.32,38.45,38.59,1409210,0
2015-10-06,39.12,39.12,36.18,37.81,942100,0
2015-10-07,37.96,38.78,37.27,38.42,830900,0
2015-10-08,38.12,38.45,36.44,38.28,905800,0
2015-10-09,38.4,39.47,37.97,38.66,632700,0
2015-10-12,38.83,38.83,37.63,38.62,553665,0
2015-10-13,38.23,38.88,36.77,36.84,678600,0
2015-10-14,37.02,37.83,36.09,36.55,548000,0
2015-10-15,36.5,37.62,36.25,37.3,600300,0
2015-10-16,37.5,38.26,37.03,37.96,464100,0
2015-10-19,37.88,38.93,37.255,37.84,441277,0
2015-10-20,37.74,38.07,35.6,35.6,930300,0
2015-10-21,35.92,35.92,33.11,35.01,1413700,0
2015-10-22,35.13,35.51,33.01,34.53,1508400,0
2015-10-23,34.95,36.43,34.8,35.63,882400,0
2015-10-26,35.36,36.14,34.43,35.97,735100,0
2015-10-27,36.12,36.58,34.46,35.3,726400,0
2015-10-28,35.47,37.04,34.91,36.94,528800,0
2015-10-29,37.07,38.16,35.61,35.75,803900,0
2015-10-30,35.72,36.25,34.49,34.63,791000,0
2015-11-02,34.96,35.59,34.18,35.1,1590824,0
2015-11-03,34.92,36.31,34.44,35.78,713700,0
2015-11-04,35.71,36.19,34.86,35.48,647636,0
2015-11-05,35.64,36.15,34.74,34.79,1158600,0
2015-11-06,34.68,35.92,33.8,35.84,593400,0
2015-11-09,37.5,40.24,37.45,37.76,1843491,0
2015-11-10,37.38,38.9,36.6,38,1059500,0
2015-11-11,38.19,38.65,37.46,37.48,823200,0
2015-11-12,37.2,39.71,36.98,38.12,1368600,0
2015-11-13,38.23,42.38,37.04,41.7,2165600,0
2015-11-16,41.45,42.67,40.34,40.61,1283500,0
2015-11-17,40.84,41.93,40.25,41.83,1000800,0
2015-11-18,41.73,43.28,40.94,43.25,846900,0
2015-11-19,43.34,43.74,41.55,42.9,620800,0
2015-11-20,42.9,44.18,42.9,43.96,663600,0
2015-11-23,43.82,44.57,43.38,43.6,713100,0
2015-11-24,43.88,44.29,43.42,44.08,499700,0
2015-11-25,44.3,44.74,44.12,44.72,418500,0
2015-11-27,44.62,44.92,44.17,44.57,140400,0
2015-11-30,44.54,44.83,43.67,44.06,633100,0
2015-12-01,44.25,45,43.56,44.76,868763,0
2015-12-02,44.84,45,44.16,44.38,423381,0
2015-12-03,44.71,44.71,43.15,43.81,805936,0
2015-12-04,43.78,44.71,43.22,44.22,635500,0
2015-12-07,44.24,44.84,42.29,42.53,1022000,0
2015-12-08,42.02,43.008,42.02,42.56,819851,0
2015-12-09,42.33,42.49,41.4,41.66,822700,0
2015-12-10,41.85,42.69,41.03,41.76,663600,0
2015-12-11,40.98,41.96,40.98,41.52,687500,0
2015-12-14,41.39,41.77,40.5,41.1,510098,0
2015-12-15,41.36,42.11,40.85,41.82,644500,0
2015-12-16,42.34,43.01,41.17,41.99,637100,0
2015-12-17,42.23,42.83,41.7,42.03,684100,0
2015-12-18,41.78,42.65,40.72,41.7,1207700,0
2015-12-21,42.1,43.15,40.14,42.59,502100,0
2015-12-22,42.83,43.09,41.84,42.62,317961,0
2015-12-23,42.74,44.86,42.68,43.33,369800,0
2015-12-24,43.56,43.99,43.12,43.43,132355,0
2015-12-28,43.33,44.42,43,44.12,512268,0
2015-12-29,44.42,44.74,43.52,43.96,445112,0
2015-12-30,43.88,44.26,43.13,43.6,469162,0
2015-12-31,43.49,43.93,42.66,42.76,341991,0
2016-01-04,41.93,43.04,41.53,42.27,531992,0
2016-01-05,42.53,43.13,42.29,42.65,578259,0
2016-01-06,41.87,42.8,41.67,42,328828,0
2016-01-07,41.29,41.87,40.48,40.49,283778,0
2016-01-08,40.32,43.155,38.16,38.29,648185,0
2016-01-11,38.4,39.17,35.31,36.1,841032,0
2016-01-12,36.79,37.49,36.1,36.96,847164,0
2016-01-13,37.01,38.58,35.89,36.05,1299257,0
2016-01-14,36.44,38.87,35.23,38.31,527446,0
2016-01-15,37.02,39.31,36.5,39.02,1001130,0
2016-01-19,39.65,40,38.48,38.83,802700,0
2016-01-20,38.34,39.49,36.77,38.72,509244,0
2016-01-21,38.76,39.62,38.2,38.59,296455,0
2016-01-22,39.25,40.23,38.29,40.06,430417,0
2016-01-25,39.81,40.57,39.54,39.73,380736,0
2016-01-26,39.83,40.74,38.91,39.93,372203,0
2016-01-27,39.84,40.4,38.11,38.42,341896,0
2016-01-28,38.71,39.4,36.495,36.79,360999,0
2016-01-29,36.89,37.6,36.09,37.47,551441,0
2016-02-01,37.15,38.3,36.38,37.56,486568,0
2016-02-02,37.19,38.4299,36.56,36.73,411420,0
2016-02-03,36.93,37.75,35.21,36,412135,0
2016-02-04,35.98,36.35,34.67,34.9,541725,0
2016-02-05,34.79,35.13,33.52,33.76,790357,0
2016-02-08,33.33,33.81,32.1,32.71,570932,0
2016-02-09,32.25,33.63,31.87,32.44,444024,0
2016-02-10,32.63,33.812,32,32.18,666498,0
2016-02-11,31.41,31.6,30.34,30.73,556441,0
2016-02-12,30.98,31.13,30.175,30.89,522426,0
2016-02-16,31.26,32.205,31,32.16,408767,0
2016-02-17,33.08,37.06,33.08,35.71,1487437,0
2016-02-18,35.9,36.43,34.7,34.99,840204,0
2016-02-19,34.6,34.725,32.81,33.97,1018094,0
2016-02-22,32.99,33.8,29.66,33.14,4104369,0
2016-02-23,33.02,33.74,32.71,32.83,820658,0
2016-02-24,32.27,33.425,31.42,32.01,1035817,0
2016-02-25,32.23,33.455,31.74,32.67,492304,0
2016-02-26,32.9,33.45,32.32,33.27,507918,0
2016-02-29,33.5,33.99,32.64,32.69,961361,0
2016-03-01,32.98,34.4,32.49,34.36,941608,0
2016-03-02,34.17,34.68,33.59,34.46,537793,0
2016-03-03,34.34,34.9,34.02,34.86,353219,0
2016-03-04,34.75,35.01,34.04,34.3,472780,0
2016-03-07,34.23,35.23,33.73,34.71,497770,0
2016-03-08,34.39,34.95,32.44,32.53,646340,0
2016-03-09,32.25,34.17,30.72,33.59,1000384,0
2016-03-10,33.62,34.75,33.24,34.53,754050,0
2016-03-11,34.79,36.75,34.61,36.32,796103,0
2016-03-14,36.29,36.29,35.01,35.18,456302,0
2016-03-15,34.92,35.2,32.89,32.99,740742,0
2016-03-16,32.76,34.47,32.57,32.99,487975,0
2016-03-17,32.79,33.34,31.46,31.96,714459,0
2016-03-18,32.16,32.415,30.78,31.43,1980156,0
2016-03-21,31.33,32.96,30.95,32.24,543590,0
2016-03-22,32,33.55,32,33.44,397463,0
2016-03-23,33.44,34.26,31.98,32,385890,0
2016-03-24,31.7,32.78,30.75,32.22,341174,0
2016-03-28,32.55,32.7,31.17,31.37,268232,0
2016-03-29,31.22,32.68,30.61,32.65,452961,0
2016-03-30,32.66,33.13,32.18,32.32,252632,0
2016-03-31,32.23,32.7,31.28,32.02,402763,0
2016-04-01,31.87,33.5,31.69,33.26,715661,0
2016-04-04,33.32,33.995,32.4,32.52,704093,0
2016-04-05,32.16,32.63,31.57,32.35,471326,0
2016-04-06,32.48,34.8526,32.34,34.7,632308,0
2016-04-07,34.59,35.6,33.97,34.89,585943,0
2016-04-08,35.24,35.33,34.51,34.81,408953,0
2016-04-11,34.84,35.22,33.89,34.28,416498,0
2016-04-12,34.2,34.77,33.55,34.31,402726,0
2016-04-13,34.46,35.7,34.46,35.35,605794,0
2016-04-14,35.27,35.49,34.63,35.39,463586,0
2016-04-15,35.32,35.6158,34.6168,35.21,353352,0
2016-04-18,35,35.9,34.2701,35.44,484769,0
2016-04-19,35.45,35.83,34.83,35.38,311254,0
2016-04-20,35.57,35.8,35.06,35.2,290587,0
2016-04-21,35.11,37,35.025,36.4,902611,0
2016-04-22,36.4,37.2,35.95,36.25,721552,0
2016-04-25,35.9,36.325,35.14,35.24,599416,0
2016-04-26,35.42,35.68,34.09,34.99,394102,0
2016-04-27,34.91,35.52,34.085,34.85,251091,0
2016-04-28,34.76,35.09,34.02,34.17,298829,0
2016-04-29,34.16,34.38,32.59,33.35,394864,0
2016-05-02,33.53,33.76,32.8,33.13,516117,0
2016-05-03,32.77,34.53,32.55,33.6,404401,0
2016-05-04,33.5,33.5,31.81,32.27,456817,0
2016-05-05,32.4,32.64,31.68,32.27,325083,0
2016-05-06,31.74,31.875,28.92,29.8,1626827,0
2016-05-09,30.05,31.17,29.9,30.39,824660,0
2016-05-10,31.39,31.39,27.62,29.49,1639141,0
2016-05-11,29.32,30.14,28.79,28.83,672225,0
2016-05-12,29.07,29.875,27.98,28.58,1050952,0
2016-05-13,28.62,29.8,28.47,29.18,660983,0
2016-05-16,29.34,30.4,28.98,30.12,565626,0
2016-05-17,29.95,30.91,29.74,30.33,446561,0
2016-05-18,30.19,31.2,30.18,31.18,453823,0
2016-05-19,31.12,31.64,30.25,30.89,464163,0
2016-05-20,31.11,32.02,30.89,32,308142,0
2016-05-23,32.08,32.43,31.53,32.12,529794,0
2016-05-24,32.19,32.73,32.08,32.62,413121,0
2016-05-25,32.66,33.53,32.66,33.04,279506,0
2016-05-26,33.16,33.22,32.74,32.98,192139,0
2016-05-27,33.14,33.89,33.06,33.53,161803,0
2016-05-31,33.76,34.37,33.68,34.15,345532,0
2016-06-01,34.18,34.95,34.06,34.73,324454,0
2016-06-02,34.68,35.24,34.595,35.01,369964,0
2016-06-03,34.92,35.17,33.54,34.37,300514,0
2016-06-06,33.36,34.19,33.02,34.145,502723,0
2016-06-07,33.68,33.97,33.03,33.88,363454,0
2016-06-08,33.87,34.05,33.28,33.66,416889,0
2016-06-09,33.44,33.84,33.01,33.56,345768,0
2016-06-10,33.15,33.5,32.025,32.45,421885,0
2016-06-13,32.29,33.185,32.2,32.43,540324,0
2016-06-14,32.28,32.95,31.99,32.83,230735,0
2016-06-15,32.99,33.07,32.32,32.44,375055,0
2016-06-16,32.21,32.39,31.76,32.17,362963,0
2016-06-17,32.28,32.56,31.31,31.33,380159,0
2016-06-20,31.8,32.52,31.48,31.97,581885,0
2016-06-21,29.05,29.9978,27.72,28.31,2829615,0
2016-06-22,28.44,29.92,28.25,29.515,1842593,0
2016-06-23,29.78,30.37,29.64,30.33,613967,0
2016-06-24,28.85,29.87,28.85,29.27,556363,0
2016-06-27,29.05,29.14,27.63,28.01,534128,0
2016-06-28,28.43,29.31,28.3901,28.84,506807,0
2016-06-29,29.18,29.64,28.64,29.13,453304,0
2016-06-30,28.76,29.37,28.45,28.82,533221,0
2016-07-01,28.81,29.64,28.6,29.3,458280,0
2016-07-05,29.2,29.96,28.28,28.64,674292,0
2016-07-06,28.63,29.19,28.43,28.94,476874,0
2016-07-07,29.2,29.605,28.805,29.12,699924,0
2016-07-08,29.3,29.66,29,29.35,651232,0
2016-07-11,29.54,31.14,29.51,30.6,633318,0
2016-07-12,31.08,32.2,30.81,31.33,426581,0
2016-07-13,31.56,31.97,30.61,30.81,307260,0
2016-07-14,31.02,31.48,30.405,30.9,238876,0
2016-07-15,31.14,31.47,30.77,31.07,405860,0
2016-07-18,31.05,31.47,30.76,30.92,315479,0
2016-07-19,30.94,31.23,30.15,30.19,269253,0
2016-07-20,30.42,31.11,29.97,31,547449,0
2016-07-21,31.07,31.26,30.4,30.53,579214,0
2016-07-22,30.41,30.7,30.16,30.44,556322,0
2016-07-25,30.39,30.87,30.17,30.65,522960,0
2016-07-26,30.53,31.07,30.39,30.79,254682,0
2016-07-27,30.64,31.48,30.59,31.44,395269,0
2016-07-28,31.44,31.72,30.81,31.47,285410,0
2016-07-29,31.39,31.51,30.63,31.41,347106,0
2016-08-01,31.52,31.61,31.01,31.15,409832,0
2016-08-02,30.86,31.26,30.48,30.97,327340,0
2016-08-03,31,31.68,30.85,31.62,354983,0
2016-08-04,31.57,31.85,31.21,31.23,441258,0
2016-08-05,31.29,31.29,30.58,30.78,609073,0
2016-08-08,30.85,31.14,30.44,30.59,762421,0
2016-08-09,22.19,25.05,22.08,23.43,6667001,0
2016-08-10,23.41,23.43,21.96,21.98,2904317,0
2016-08-11,21.99,22.39,21.53,22.06,1247077,0
2016-08-12,21.91,22.56,20.97,21.72,1724845,0
2016-08-15,22.6,23.31,22.2407,22.97,1315034,0
2016-08-16,22.93,23.23,22.75,22.87,863862,0
2016-08-17,22.97,23.27,22.7,23.19,1062258,0
2016-08-18,23.27,23.59,23.12,23.55,699657,0
2016-08-19,23.53,23.53,23,23.35,444797,0
2016-08-22,23.34,24.29,23.27,24.01,1430296,0
2016-08-23,24.03,24.27,23.85,23.87,1010145,0
2016-08-24,23.99,25.25,23.65,23.79,1887822,0
2016-08-25,23.8,24.16,23.5,23.83,1100814,0
2016-08-26,24.01,24.52,23.62,23.94,692806,0
2016-08-29,23.92,24.21,23.46,23.94,875397,0
2016-08-30,23.87,24.435,23.713,24.42,1407870,0
2016-08-31,24.32,24.64,23.51,24.19,717677,0
2016-09-01,24.23,24.4,23.71,23.94,724391,0
2016-09-02,23.99,24.07,23.38,24.03,689669,0
2016-09-06,24.11,24.425,23.9301,24.24,466132,0
2016-09-07,24.22,24.56,24.22,24.47,616882,0
2016-09-08,24.43,24.64,24.14,24.24,792248,0
2016-09-09,23.99,24.7,23.87,24.28,1271035,0
2016-09-12,24.22,25.41,23.97,25.34,810303,0
2016-09-13,24.98,25.25,24.38,25.01,672264,0
2016-09-14,25.1,25.84,25,25.39,962754,0
2016-09-15,25.33,25.9,25.04,25.88,563475,0
2016-09-16,25.86,26.21,25.62,26.15,1365011,0
2016-09-19,26.15,26.39,25.87,26.18,447315,0
2016-09-20,26.23,26.4701,25.93,26.14,618254,0
2016-09-21,26.27,26.71,25.99,26.46,733571,0
2016-09-22,26.37,26.58,25.98,26.44,750680,0
2016-09-23,26.56,26.84,26.43,26.49,737931,0
2016-09-26,26.26,26.26,25.36,25.4,1042101,0
2016-09-27,26.35,27.29,25.5053,25.665,1777357,0
2016-09-28,25.67,25.725,24.6001,24.73,760559,0
2016-09-29,24.79,24.935,23.2,23.59,1061904,0
2016-09-30,23.59,24.22,23.3,23.7,850953,0
2016-10-03,23.61,23.82,23.4,23.81,495292,0
2016-10-04,23.66,24.2,23.51,24,334485,0
2016-10-05,24.13,24.47,23.92,24.23,479585,0
2016-10-06,24.13,24.13,23.69,23.83,397810,0
2016-10-07,23.8,23.92,23.25,23.56,549261,0
2016-10-10,23.66,24.18,23.66,24.01,481294,0
2016-10-11,23.84,24.04,22.97,23.09,469339,0
2016-10-12,23.02,23.29,22.27,22.38,384584,0
2016-10-13,22.08,22.82,22.08,22.48,355262,0
2016-10-14,22.98,22.98,21.66,21.7,438653,0
2016-10-17,21.7,22,21.4,21.75,697240,0
2016-10-18,21.9,22.15,21.7,22.1,368464,0
2016-10-19,22.2,22.5,21.85,21.9,332351,0
2016-10-20,21.95,22.05,21.55,21.9,577654,0
2016-10-21,21.75,22.05,21.5,21.85,331247,0
2016-10-24,21.95,22.05,21.65,21.7,423259,0
2016-10-25,21.6,21.9,21.5,21.8,413610,0
2016-10-26,21.65,21.75,21.1,21.35,523763,0
2016-10-27,21.3,21.85,21.175,21.45,684961,0
2016-10-28,21.3,21.3,20.125,20.7,964219,0
2016-10-31,20.8,20.8,20,20.1,900934,0
2016-11-01,20,21.05,19.755,20.95,893480,0
2016-11-02,20.95,21.1,20.45,20.5,540241,0
2016-11-03,20.65,20.65,16.4,16.5,2287335,0
2016-11-04,16.55,17.8,16.55,17.75,1848247,0
2016-11-07,17.25,18.5,17.25,17.85,1546616,0
2016-11-08,17.15,17.775,16.55,17.6,1769682,0
2016-11-09,14.6,15.826,13.35,14,6419316,0
2016-11-10,14.1,14.55,13.45,14.35,3889539,0
2016-11-11,14.2,15.15,14,15,2065912,0
2016-11-14,14.95,15.4,14.2,14.5,1635514,0
2016-11-15,14.5,14.7,14.1,14.3,1777987,0
2016-11-16,14.3,14.5,14.05,14.15,1059805,0
2016-11-17,14.15,15,14.1,14.75,1818277,0
2016-11-18,14.85,14.9,14.4,14.5,951813,0
2016-11-21,14.5,14.6,14.2,14.25,913988,0
2016-11-22,14,14.45,13.5,13.75,1343757,0
2016-11-23,13.6,14.525,12.45,14.45,977701,0
2016-11-25,14.55,15.2,14.5,15.1,772459,0
2016-11-28,15.1,15.6,15,15.1,1600571,0
2016-11-29,15.2,15.55,14.6,14.75,3396134,0
2016-11-30,14.75,14.9,14.25,14.45,754186,0
2016-12-01,14.65,14.7,13.7,13.75,1234751,0
2016-12-02,13.75,14.25,13.4,13.65,967442,0
2016-12-05,13.8,13.9,13.268,13.4,1477043,0
2016-12-06,13.5,13.5,12.75,12.95,2370287,0
2016-12-07,12.85,13.25,12.275,12.95,1766967,0
2016-12-08,12.9,13.25,12.35,13.25,1379911,0
2016-12-09,13.25,13.8,13.15,13.4,1450575,0
2016-12-12,13.6,14.15,12.95,12.95,1831364,0
2016-12-13,12.95,14,12.9,13.2,2165701,0
2016-12-14,13.25,13.65,12.5,12.75,1440756,0
2016-12-15,12.7,13.55,12.65,13.3,1587848,0
2016-12-16,13.4,13.575,12.95,13.45,1994990,0
2016-12-19,13.35,13.6,13,13.05,970698,0
2016-12-20,13.15,13.65,13.05,13.525,1341886,0
2016-12-21,13.45,14,13.45,13.75,954842,0
2016-12-22,13.8,14.1,13.45,13.55,821292,0
2016-12-23,13.5,13.8,13.25,13.8,856281,0
2016-12-27,13.75,13.95,13.05,13.25,836668,0
2016-12-28,13.15,13.35,12.75,12.75,823646,0
2016-12-29,12.85,13.05,12.6,12.85,834242,0
2016-12-30,12.8,13.35,12.8,13.25,786247,0
2017-01-03,13.5,13.6,12.975,13.55,1158695,0
2017-01-04,13.6,14.45,13.35,14.2,879263,0
2017-01-05,14.25,14.3,13.85,14.2,728028,0
2017-01-06,14.2,14.2,13.7,13.8,1113294,0
2017-01-09,13.8,13.8,13.25,13.4,897175,0
2017-01-10,13.5,13.6,12.5,12.7,1720280,0
2017-01-11,12.7,12.8,11.875,12.4,2400105,0
2017-01-12,12.35,12.8,12.1,12.75,2561314,0
2017-01-13,13.15,13.95,12.85,12.85,2441654,0
2017-01-17,13.1,13.15,12.3,12.35,1708590,0
2017-01-18,12.4,12.6,12.05,12.4,1558546,0
2017-01-19,12.4,12.4,12.05,12.05,936002,0
2017-01-20,12.1,12.25,11.95,12.05,1015387,0
2017-01-23,12.1,12.25,11.75,12.05,1143773,0
2017-01-24,12.15,12.25,11.8,12.05,1034125,0
2017-01-25,12.1,12.55,12.1,12.45,1450294,0
2017-01-26,12.5,12.5,12.1,12.2,655590,0
2017-01-27,12.15,12.25,12,12.15,775951,0
2017-01-30,12.15,12.45,11.65,12.35,1265187,0
2017-01-31,12.3,13.3,12,13.15,1429210,0
2017-02-01,13.25,13.9,13.05,13.75,1544800,0
2017-02-02,13.75,14.05,12.9,13.55,1502765,0
2017-02-03,13.5,13.8,13.15,13.7,808063,0
2017-02-06,13.65,13.85,13.55,13.8,771872,0
2017-02-07,13.85,13.85,13.025,13.25,1171653,0
2017-02-08,13.15,13.4,12.9,13.35,979135,0
2017-02-09,13.4,13.8,13.175,13.7,848885,0
2017-02-10,13.65,13.85,13.6,13.65,507643,0
2017-02-13,13.8,14.125,13.7,13.8,854499,0
2017-02-14,13.75,14.3,13.75,14.1,961632,0
2017-02-15,14.05,14.9,14,14.8,1670420,0
2017-02-16,14.8,14.95,14.4,14.6,771324,0
2017-02-17,14.55,14.7,14.35,14.6,360119,0
2017-02-21,14.7,15.05,14.4,14.7,778253,0
2017-02-22,14.65,14.7,14.2,14.2,595243,0
2017-02-23,14.2,14.65,14.115,14.4,851901,0
2017-02-24,14.35,14.35,13.85,14.05,656158,0
2017-02-27,14.05,14.725,13.85,14.65,710401,0
2017-02-28,14.65,14.65,13.65,14.25,2323688,0
2017-03-01,11,11.7,9.2,9.3,8549118,0
2017-03-02,9.25,9.65,9.1,9.35,3870234,0
2017-03-03,9.45,9.6,7.9,8,4446748,0
2017-03-06,8.05,8.45,8,8.4,4773233,0
2017-03-07,8.35,9.5,7.75,9.1,7640292,0
2017-03-08,9.25,9.65,9.1,9.4,3704469,0
2017-03-09,9.55,9.75,9.05,9.05,2637584,0
2017-03-10,9.1,9.45,8.75,8.85,1739129,0
2017-03-13,8.9255,9.275,8.85,9.05,1551900,0
2017-03-14,9.25,9.25,8.8,8.9,2126348,0
2017-03-15,8.85,9.45,8.8,9.25,2045735,0
2017-03-16,9.45,9.95,9.4,9.55,2257031,0
2017-03-17,9.5,9.8,9.295,9.4,2352007,0
2017-03-20,9.35,9.4,9.1,9.15,985590,0
2017-03-21,9.15,9.4,8.9,9,1361341,0
2017-03-22,9.05,9.1,8.8,8.95,1016050,0
2017-03-23,8.95,9.55,8.8,9.2,1297967,0
2017-03-24,9.2,9.375,9.1,9.25,553585,0
2017-03-27,10.5,13,10.5,12.7,12310102,0
2017-03-28,12.6,13.2,11.95,12.8,5149472,0
2017-03-29,12.8,12.925,12.45,12.85,3149595,0
2017-03-30,12.85,13.1,12.5,12.65,1727169,0
2017-03-31,12.6,12.825,12.5,12.65,1373578,0
2017-04-03,12.6,12.6,11.975,12.25,1864852,0
2017-04-04,12.2,12.25,11.85,12.15,1160510,0
2017-04-05,12.3,12.7,12.15,12.6,2075530,0
2017-04-06,12.6,12.85,12.5,12.75,1768460,0
2017-04-07,12.7,14.35,12.6,13.75,5340375,0
2017-04-10,13.75,14.1,13.55,13.55,2027881,0
2017-04-11,13.55,13.7,13.2,13.3,1289540,0
2017-04-12,13.3,13.45,13,13.25,1208135,0
2017-04-13,13.2,13.45,12.95,13.35,1649304,0
2017-04-17,13.35,13.495,12.95,13,647344,0
2017-04-18,12.9,13,12.5,12.7,1781026,0
2017-04-19,12.75,12.85,12.45,12.55,979800,0
2017-04-20,12.6,13.65,12.5,13.35,3113621,0
2017-04-21,13.3,13.55,12.7,13.5,1799438,0
2017-04-24,13.55,13.75,13.275,13.55,2271332,0
2017-04-25,13.65,13.9,13.45,13.55,1208740,0
2017-04-26,13.6,14.35,13.6,14,1769024,0
2017-04-27,14.15,14.3,13.45,13.8,1498319,0
2017-04-28,13.8,14.2,13.8,14.05,1483280,0
2017-05-01,14.15,14.2902,13.5,13.6,2030388,0
2017-05-02,13.6,14.3,13.6,13.9,1921245,0
2017-05-03,13.7,13.75,12.8,13.025,2620862,0
2017-05-04,13.05,13.525,13,13.2,1877899,0
2017-05-05,13.25,13.5,13.1,13.2,1489375,0
2017-05-08,13.15,13.85,13.05,13.45,1682600,0
2017-05-09,13.65,14.3,13.45,14.2,3261440,0
2017-05-10,14.15,16.8,13.7,16.55,4851483,0
2017-05-11,16.55,17.7,16.1,17.05,4339534,0
2017-05-12,16.95,17.695,16.45,17.65,2354702,0
2017-05-15,17.7,17.95,16.725,16.8,2342754,0
2017-05-16,16.75,16.95,16.25,16.4,1708878,0
2017-05-17,16.25,16.65,15.95,16.1,1448637,0
2017-05-18,16.05,16.1,15.35,15.8,2212378,0
2017-05-19,15.85,16.15,15.65,15.75,1281859,0
2017-05-22,15.7,16.175,15.45,15.75,927806,0
2017-05-23,15.7,15.9,15.55,15.65,619487,0
2017-05-24,15.65,16.1,15.55,15.8,1255055,0
2017-05-25,15.85,16.1,15.55,15.85,879877,0
2017-05-26,15.75,15.9,14.8,15.25,2398394,0
2017-05-30,15.3,15.3,14.417,15,1828500,0
2017-05-31,15,15.25,14.85,15.25,4790464,0
2017-06-01,15.3,16.3,15.3,16.15,1097835,0
2017-06-02,16.15,16.5,15.8,15.9,1219983,0
2017-06-05,15.9,16,15.25,15.75,966752,0
2017-06-06,15.65,16.05,15.6,15.7,899660,0
2017-06-07,15.75,16.05,15.525,15.8,1039716,0
2017-06-08,15.9,17,15.85,16.65,1017327,0
2017-06-09,16.75,16.95,15.95,16.05,1331292,0
2017-06-12,16,16.2,14.705,14.75,2162107,0
2017-06-13,14.85,15.1,13.6635,14.8,3083340,0
2017-06-14,14.75,14.75,14.05,14.25,1443737,0
2017-06-15,14.2,14.2,13.25,13.85,2949255,0
2017-06-16,13.85,14.1,13.7,13.85,2859028,0
2017-06-19,13.95,14.65,13.95,14.55,1449958,0
2017-06-20,14.65,15.95,14.55,15.75,1670322,0
2017-06-21,15.8,16.25,15.45,16.2,1278171,0
2017-06-22,16.3,16.9,16.1,16.5,1705683,0
2017-06-23,16.45,16.85,16.1,16.7,4469316,0
2017-06-26,16.8,17.25,16.4,16.8,1045562,0
2017-06-27,16.75,16.9,15.95,16,842349,0
2017-06-28,16.05,16.525,15.875,16.2,1008188,0
2017-06-29,16.25,16.5,15.85,16.15,876432,0
2017-06-30,16.1,16.3,15.85,16.1,437902,0
2017-07-03,16.1,16.55,16.1,16.4,286860,0
2017-07-05,16.45,16.65,16.05,16.4,600047,0
2017-07-06,16.55,16.85,16.025,16.125,1126150,0
2017-07-07,16.1,17,16.05,16.9,985417,0
2017-07-10,16.9,17.2,16.6,17.05,1266710,0
2017-07-11,17.1,17.35,16.8,16.95,1641240,0
2017-07-12,17.1,17.35,16.9,17.1,1356929,0
2017-07-13,17.1,17.2,16.35,16.925,1208453,0
2017-07-14,16.95,17.2,16.7,16.75,698520,0
2017-07-17,17.4,18.75,17.3,18.1,3419069,0
2017-07-18,18.7,18.7,18.05,18.25,2080168,0
2017-07-19,18,18.1,17.1,17.65,2060700,0
2017-07-20,17.65,18.55,17.575,17.95,1176709,0
2017-07-21,18.05,18.4,17.6,18.15,1550588,0
2017-07-24,18.2,18.9,18,18.8,1554313,0
2017-07-25,18.8,19.65,18.7,19.45,1510233,0
2017-07-26,19.3,19.875,19.05,19.75,1449630,0
2017-07-27,19.9,19.9,18.85,19.5,2179591,0
2017-07-28,19.4,20.2,18.7,19.95,1507290,0
2017-07-31,19.75,19.775,19.05,19.35,1927939,0
2017-08-01,19.45,19.6,17.85,17.85,2518836,0
2017-08-02,17.65,17.95,16.9,17.8,2028039,0
2017-08-03,17.25,17.25,16.15,16.75,3438741,0
2017-08-04,16.8,16.8,15.65,15.9,1860453,0
2017-08-07,15.5,15.7,14.65,15.1,3984714,0
2017-08-08,15.2,15.725,15,15.1,3022930,0
2017-08-09,17.1,17.8,15.65,16.55,5347054,0
2017-08-10,16.3,18.6,16.2,18.2,2927089,0
2017-08-11,18.15,18.7,18.1,18.3,1600694,0
2017-08-14,18.35,18.55,17.7,17.8,1138507,0
2017-08-15,17.9,18.425,17.425,18.3,1310494,0
2017-08-16,18.3,18.775,18.25,18.55,1179207,0
2017-08-17,18.4,18.9,17.875,17.95,1214699,0
2017-08-18,17.85,19.2,17.7555,18.45,1825578,0
2017-08-21,18.4,18.725,18.225,18.45,807770,0
2017-08-22,18.45,18.6,18.25,18.55,818887,0
2017-08-23,18.5,18.565,17.9,18,1149650,0
2017-08-24,18.05,18.4,17.95,18.05,791126,0
2017-08-25,18.3,18.8,18.15,18.65,1144507,0
2017-08-28,18.75,19.25,18.75,19,1060495,0
2017-08-29,18.85,19,18.5,18.8,1902328,0
2017-08-30,18.85,18.85,17.95,17.95,923898,0
2017-08-31,18.15,22.15,18.15,21.65,4611568,0
2017-09-01,21.75,22.2,20.95,21.45,1204747,0
2017-09-05,21.5,21.875,21.05,21.75,1201804,0
2017-09-06,21.75,22.45,20.65,20.85,1584341,0
2017-09-07,20.9,21.275,20.6,21.05,1184503,0
2017-09-08,20.95,21.55,20.9,21.1,834807,0
2017-09-11,21.65,22.6,21.35,22.4,1076609,0
2017-09-12,22.4,22.95,22.3,22.4,958287,0
2017-09-13,22.4,22.75,22.1,22.15,1031404,0
2017-09-14,22.05,22.35,21.25,21.55,779953,0
2017-09-15,21.6,21.9,20.5,20.8,1702183,0
2017-09-18,20.9,21.4,20.8,21,850860,0
2017-09-19,21.2,21.5,20.7,20.95,794165,0
2017-09-20,21,21.6,20.7,21.55,635921,0
2017-09-21,21.55,25.7,20.95,23.8,5630547,0
2017-09-22,23.7,23.95,22.7,23,1568806,0
2017-09-25,23,23.4,22.7,22.8,1242522,0
2017-09-26,22.8,23.25,22.3,22.45,608025,0
2017-09-27,22.5,23.075,22.1,22.9,927844,0
2017-09-28,22.65,22.9,20.6,21.125,1915143,0
2017-09-29,21.1,21.6,20.15,20.3,1693506,0
2017-10-02,20.45,21.9,20.15,21.5,2179774,0
2017-10-03,21.65,21.975,20.85,21.05,1147544,0
2017-10-04,20.9,22.25,20.9,21.45,1626527,0
2017-10-05,21.35,21.65,20.8,21.25,1023664,0
2017-10-06,21.35,21.9,21.2,21.85,707896,0
2017-10-09,21.95,22,20.85,20.95,668577,0
2017-10-10,20.95,21.15,20.6573,21,567932,0
2017-10-11,21.05,21.25,20.925,21.1,406678,0
2017-10-12,21.15,21.2,20.7,20.75,547280,0
2017-10-13,20.75,21.05,20.4,20.8,791887,0
2017-10-16,20.8,21.4,19.8,19.95,718747,0
2017-10-17,17.35,19.95,16.8,19.3,13039259,0
2017-10-18,19.4,22.05,18.95,21.45,6304830,0
2017-10-19,21.25,22.45,20.3,21,4473345,0
2017-10-20,21.25,21.88,20.9,21.25,2749449,0
2017-10-23,20.7,21.2,20.325,20.35,1960849,0
2017-10-24,21.05,21.35,19.375,19.9,2255527,0
2017-10-25,19.75,19.85,18.25,19.6,1752630,0
2017-10-26,19.45,19.95,18.4,18.55,1531271,0
2017-10-27,18.35,19.2,18.2,18.9,1284141,0
2017-10-30,18.95,19.2,17.9,18.5,1496561,0
2017-10-31,18.6,18.85,17.5,18.15,1437680,0
2017-11-01,18.3,18.55,17.8,17.95,1709096,0
2017-11-02,17.9,18.4,17.4,18,1737784,0
2017-11-03,18.1,19.2,18.1,18.55,787643,0
2017-11-06,18.5,18.75,17.475,17.8,1157575,0
2017-11-07,17.95,17.95,17.45,17.6,815664,0
2017-11-08,17.25,18.2,17,17.95,1540572,0
2017-11-09,16.95,17.45,15.925,17.15,2553049,0
2017-11-10,16.85,18.85,16.4,18.3,1388887,0
