Date,Open,High,Low,Close,Volume,OpenInt
2007-12-12,18,18,18,18,0,0
2007-12-13,19.75,25.75,19.75,24.55,4292100,0
2007-12-14,24.7,25.9,23.81,25.5,329300,0
2007-12-17,25.75,26.28,24.74,24.98,195100,0
2007-12-18,25,26,25,25.64,64000,0
2007-12-19,25.5,30.5,25.1,29,170000,0
2007-12-20,29.5,31,26.8,27.11,196200,0
2007-12-21,27.35,28.9,27.11,28.41,95700,0
2007-12-24,30,30,28.48,28.48,16900,0
2007-12-26,28.11,29.01,27.25,28.29,23200,0
2007-12-27,27.95,28.36,27.28,27.29,28600,0
2007-12-28,27.09,27.11,25.82,26.01,111520,0
2007-12-31,25.6,26.1,25.35,25.87,128700,0
2008-01-02,25.1,27.89,24.98,26.36,50800,0
2008-01-03,26,29.43,26,27.81,147997,0
2008-01-04,26.51,28,26.51,27.46,60700,0
2008-01-07,27,27.25,25.4,25.8,110900,0
2008-01-08,25.8,26.04,25.5,26.04,123900,0
2008-01-09,25.84,26.41,25.84,26.1,102100,0
2008-01-10,25.9,26.32,25.9,26.32,8909,0
2008-01-11,26.1,26.19,26,26.19,21250,0
2008-01-14,26,26.08,22.76,23.35,202716,0
2008-01-15,23,23,19.66,20.03,155133,0
2008-01-16,19.8,21.5,18.61,21.15,92825,0
2008-01-17,21,21.42,20.62,21.3,33900,0
2008-01-18,21.3,21.99,21,21.78,26285,0
2008-01-22,21.66,23.25,20,22.98,36364,0
2008-01-23,22.9,24.31,21.98,24,66600,0
2008-01-24,23.55,25.94,23.5,25.5,63628,0
2008-01-25,25.6,25.6,24.98,25.29,27350,0
2008-01-28,24.98,25.2,24.35,24.87,44100,0
2008-01-29,25,25.15,23.5,24.21,20400,0
2008-01-30,24.94,24.94,22.56,23,55000,0
2008-01-31,23.05,24,22.8,23,62500,0
2008-02-01,23.1,23.32,22.84,23,35000,0
2008-02-04,23.12,24.5,23.07,23.7,57800,0
2008-02-05,23.7,23.76,22.98,22.98,31600,0
2008-02-06,23.18,23.61,22.92,23.05,18400,0
2008-02-07,23.25,23.5,22.81,23,13200,0
2008-02-08,22.88,23.05,22.7,22.82,21900,0
2008-02-11,23,23,22,22.03,19600,0
2008-02-12,22,22.33,21.02,22.25,7500,0
2008-02-13,22.1,24,21.85,24,12800,0
2008-02-14,23.57,24.79,23.35,23.57,21146,0
2008-02-15,23.8,26.25,22.31,25.08,192000,0
2008-02-19,25.6,27.48,25.45,26.96,31200,0
2008-02-20,27.01,27.36,26.56,27.34,51480,0
2008-02-21,27.6,27.6,25.81,26.32,11400,0
2008-02-22,26.19,27.48,26.16,26.7,11100,0
2008-02-25,27.5,27.82,26.54,27.59,17900,0
2008-02-26,27.8,27.8,26.1,26.45,4900,0
2008-02-27,26.32,27.78,25.78,27.78,23900,0
2008-02-28,27.15,27.25,25.38,27.2,25376,0
2008-02-29,27.12,28.05,26.8,27.12,56000,0
2008-03-03,27.36,27.84,26.58,26.82,18100,0
2008-03-04,27.82,27.82,25.17,26.34,22300,0
2008-03-05,26.35,26.35,25,25.1,98389,0
2008-03-06,25,25.75,23.32,23.48,75400,0
2008-03-07,23.25,23.86,22.88,23.86,12056,0
2008-03-10,24.23,24.23,22,22.21,6900,0
2008-03-11,22.6,23.43,22.55,22.98,28300,0
2008-03-12,23.2,23.2,20.99,21.02,35800,0
2008-03-13,20.85,21.12,18.97,20.92,156304,0
2008-03-14,21.2,21.2,20.14,20.5,10400,0
2008-03-17,20.25,22,19.89,20.8,10786,0
2008-03-18,21,23.1,20.43,22.65,33900,0
2008-03-19,22.85,22.85,20.25,20.9,33400,0
2008-03-20,20.6,23,20.6,22.4,22100,0
2008-03-24,22.65,23.38,21.69,23,54000,0
2008-03-25,23.3,23.87,22.77,22.77,32500,0
2008-03-26,22.55,22.94,22.3,22.3,8200,0
2008-03-27,22.31,22.68,21.96,21.96,28600,0
2008-03-28,21.75,21.94,20.64,20.74,106500,0
2008-03-31,20.52,20.75,19.25,19.65,638100,0
2008-04-01,20,20.06,17.74,19.08,248660,0
2008-04-02,19.28,19.28,16.5,18,241000,0
2008-04-03,17.75,19.08,17.75,18.5,55092,0
2008-04-04,18.3,21,18.3,19.48,54675,0
2008-04-07,19.3,22.78,19.3,22,156100,0
2008-04-08,21.75,22.75,21,21.3,16200,0
2008-04-09,21.24,21.53,20.78,21.53,35047,0
2008-04-10,20.77,22.37,20.5,22.1,30400,0
2008-04-11,22.1,22.22,20.64,20.64,30600,0
2008-04-14,20.53,20.82,19.94,20.53,29537,0
2008-04-15,20.63,22.4,20.37,21.9,63830,0
2008-04-16,22.25,24.37,21.91,22.99,78296,0
2008-04-17,23.2,23.7,22.15,22.89,23601,0
2008-04-18,23.29,23.7,22.6,22.81,25242,0
2008-04-21,22.55,22.91,21.1,22.18,42207,0
2008-04-22,22.38,22.48,20.2,20.27,81603,0
2008-04-23,20.37,20.47,19.35,19.7,50336,0
2008-04-24,19.9,24.25,19.89,23,134522,0
2008-04-25,23.85,24,22.72,22.9,45005,0
2008-04-28,23.74,24.01,22.5,22.96,26908,0
2008-04-29,23,24.12,23,23.62,22342,0
2008-04-30,23.56,27.5,23.56,25.48,169219,0
2008-05-01,25.4,25.59,23.32,23.89,79673,0
2008-05-02,24.34,24.34,23.07,23.21,21242,0
2008-05-05,24.39,24.39,23.1,23.38,104763,0
2008-05-06,23.14,24.29,23.14,24.06,39292,0
2008-05-07,24.36,25.14,24.12,24.78,87208,0
2008-05-08,24.79,25.55,24.54,25.38,19255,0
2008-05-09,25.39,27.08,25.39,26.08,198414,0
2008-05-12,26.34,26.34,24.85,25.96,57533,0
2008-05-13,25.75,26.28,24.5,25.98,77186,0
2008-05-14,26.03,26.03,25.62,25.62,18724,0
2008-05-15,25.83,26.5,25.59,25.6,148474,0
2008-05-16,25.57,26.12,25.57,25.8,34373,0
2008-05-19,25.8,26.6,25.75,26.6,63693,0
2008-05-20,26,26.35,25.76,26.25,334252,0
2008-05-21,25.8,26.83,25.8,26.62,34249,0
2008-05-22,26.8,27.42,26.8,27.36,40506,0
2008-05-23,27.1,27.75,26.91,27.75,34174,0
2008-05-27,27.46,30.16,27.42,28.95,223896,0
2008-05-28,29.25,29.5,27.4,28.36,99710,0
2008-05-29,28.1,29.23,28.05,29.23,69426,0
2008-05-30,29.27,30.2,26.9,27.36,179692,0
2008-06-02,27.35,27.81,25.25,25.95,96575,0
2008-06-03,25.73,26,24.7,25.22,135001,0
2008-06-04,25.35,25.61,24.4,24.42,56888,0
2008-06-05,24.62,25.05,23.84,24.96,81677,0
2008-06-06,24.47,24.81,23.45,23.95,76701,0
2008-06-09,24,25.02,23.61,24.55,157212,0
2008-06-10,24.3,24.6,22.79,23.99,194835,0
2008-06-11,24.2,24.7,23.4,24.57,93956,0
2008-06-12,24.3,25.86,24.3,24.94,132883,0
2008-06-13,25.31,25.31,23.4,24.05,32241,0
2008-06-16,23.8,24,22.51,22.75,414536,0
2008-06-17,22.49,24.05,21.74,23.97,1618420,0
2008-06-18,23.6,24.38,22.99,23.78,370576,0
2008-06-19,24.02,24.29,23.4,24.1,441908,0
2008-06-20,23.9,24.85,23.57,24.62,197226,0
2008-06-23,24.39,24.89,22.81,22.95,105920,0
2008-06-24,22.75,24.06,22.75,23.61,242918,0
2008-06-25,23.34,23.46,22.66,22.78,186547,0
2008-06-26,22.6,22.85,21.41,22.39,171784,0
2008-06-27,22,23.58,21.37,23.43,536179,0
2008-06-30,22.53,22.65,20.78,21.51,512097,0
2008-07-01,21.75,23,21,22.75,219026,0
2008-07-02,22.9,23.55,22.27,22.39,76074,0
2008-07-03,22.22,22.32,20.81,21.28,54009,0
2008-07-07,21.45,21.45,20.45,21.08,89112,0
2008-07-08,20.9,22.54,20.54,22.03,167516,0
2008-07-09,22,22.89,21.4,21.94,194656,0
2008-07-10,22.12,22.88,22.12,22.82,147210,0
2008-07-11,21.77,23,21.77,23,104066,0
2008-07-14,22.5,22.87,21.3,21.79,75889,0
2008-07-15,22.24,22.95,21.12,21.89,205759,0
2008-07-16,22.05,22.5,21.1,22.31,66799,0
2008-07-17,22.1,23.5,22.1,23.45,235533,0
2008-07-18,23.5,23.75,23.04,23.72,105320,0
2008-07-21,23.8,23.8,22.85,23.69,95507,0
2008-07-22,23.5,25.75,23.31,23.95,102202,0
2008-07-23,23.97,24.11,23.5,23.91,174205,0
2008-07-24,24.13,24.13,23.58,23.97,133823,0
2008-07-25,23.97,24.23,22.78,23.37,171331,0
2008-07-28,23.2,24,23.01,23.54,106233,0
2008-07-29,24.35,24.36,23.3,24.1,257441,0
2008-07-30,24.49,24.49,23.49,24.42,123469,0
2008-07-31,23.91,25.28,23.83,25.28,173218,0
2008-08-01,25.05,25.05,24.58,25,104324,0
2008-08-04,24.7,25.35,24.48,25.21,61467,0
2008-08-05,25.1,25.97,24.45,25.64,221606,0
2008-08-06,25.26,25.95,24.59,25.84,64700,0
2008-08-07,25.6,25.97,25.3,25.75,111168,0
2008-08-08,25.25,26.44,25.25,26.38,98127,0
2008-08-11,26.5,26.75,25.31,26.5,109836,0
2008-08-12,26,26.55,25.75,25.83,88765,0
2008-08-13,25.6,25.91,25.26,25.5,68764,0
2008-08-14,25.04,25.65,24.95,25.46,96951,0
2008-08-15,26,26,24.59,25.05,37841,0
2008-08-18,24.85,24.96,23.65,24.49,38268,0
2008-08-19,24.25,24.46,23.48,24.46,38152,0
2008-08-20,24.19,24.65,23.5,23.51,69560,0
2008-08-21,23.6,23.6,23.03,23.45,72732,0
2008-08-22,23.89,24.01,23.23,23.6,27257,0
2008-08-25,24,24.05,23.51,24.05,23869,0
2008-08-26,23.8,24.24,23.51,24.24,36928,0
2008-08-27,24,24.22,24,24.21,193088,0
2008-08-28,24.22,24.22,23.82,24.09,127631,0
2008-08-29,23.68,24.19,23.29,23.57,136997,0
2008-09-02,24.12,24.12,23.26,23.82,51701,0
2008-09-03,23.82,24.36,23.34,24.36,131396,0
2008-09-04,24.34,24.34,23.91,24.2,125353,0
2008-09-05,24.36,24.36,23.63,23.75,190220,0
2008-09-08,25.98,25.98,23.93,24.28,148885,0
2008-09-09,26,27.75,24.5,27.06,670132,0
2008-09-10,27,27.53,26.14,27.53,233675,0
2008-09-11,27.25,29.4,26.91,28.63,288589,0
2008-09-12,28.5,29.47,28.05,28.58,411471,0
2008-09-15,28.5,28.74,27.55,27.71,163803,0
2008-09-16,27.55,29,27.2,28.98,358010,0
2008-09-17,28.78,28.95,27.65,28,196239,0
2008-09-18,28.1,28.65,27.59,28.16,219431,0
2008-09-19,28.96,29.1,25.86,28.93,352957,0
2008-09-22,28.52,28.95,27.66,28.05,123751,0
2008-09-23,27.89,27.89,26.41,27.47,100561,0
2008-09-24,26.93,28.28,26.93,28.28,156467,0
2008-09-25,28.4,28.5,27.68,27.77,105851,0
2008-09-26,27.85,29,27.53,29,117430,0
2008-09-29,27.28,28.1,26.13,26.89,348746,0
2008-09-30,26.95,26.97,25.35,26.5,136050,0
2008-10-01,25.85,26.41,25.11,25.71,203362,0
2008-10-02,25.92,26.65,24.3,25.8,161146,0
2008-10-03,26.1,26.7,22.82,24.62,201497,0
2008-10-06,21.83,24.42,21.83,24.39,138904,0
2008-10-07,23.8,24.18,22.49,23,166893,0
2008-10-08,22.51,23.3,21.61,22.3,399504,0
2008-10-09,22.45,22.93,21.08,21.51,161959,0
2008-10-10,20.88,21.13,19.3,19.99,495376,0
2008-10-13,21.77,23.66,20,23.16,231060,0
2008-10-14,23.7,23.85,22.85,23.15,252420,0
2008-10-15,23.01,23.84,21.85,21.86,177165,0
2008-10-16,21.48,23.4,21.34,22.88,85653,0
2008-10-17,22.95,25.27,22.05,24.85,361331,0
2008-10-20,25.05,25.95,23.61,25.84,157577,0
2008-10-21,25.7,25.7,24.52,24.89,181437,0
2008-10-22,22.5,24.54,21.39,21.8,458437,0
2008-10-23,22.1,22.96,21.06,22.61,206339,0
2008-10-24,21.7,23.15,21.7,22.77,100365,0
2008-10-27,22.55,25.04,22.55,24.14,253135,0
2008-10-28,23.96,26,23.37,24.82,221589,0
2008-10-29,25,26.66,24.45,25.51,244623,0
2008-10-30,26.98,27.19,25.69,27.07,164342,0
2008-10-31,26.45,27.5,26.3,27.38,359105,0
2008-11-03,27.38,28.53,27.38,28.25,177007,0
2008-11-04,28.35,28.35,27.4,27.68,590062,0
2008-11-05,27.66,28.01,25.8,26.31,86370,0
2008-11-06,25.9,26.12,24.42,24.42,88515,0
2008-11-07,24.31,24.6,23.75,23.94,79974,0
2008-11-10,23.21,24.81,23.09,23.52,129198,0
2008-11-11,23.75,25.99,23.42,24.95,196451,0
2008-11-12,24.42,25.55,24.04,24.33,98306,0
2008-11-13,23.8,24.66,22.98,23,276411,0
2008-11-14,24.05,24.5,20.52,20.85,1365208,0
2008-11-17,20.3,20.5,17.97,17.97,602466,0
2008-11-18,17.7,20.85,16.4,20.85,486142,0
2008-11-19,20.65,20.65,18.65,19.12,212439,0
2008-11-20,18.71,19.48,17.5,18,355336,0
2008-11-21,17.55,18.19,17.22,17.41,292220,0
2008-11-24,17.75,18.35,17.75,17.96,197767,0
2008-11-25,18.46,18.46,16.62,17.8,183213,0
2008-11-26,17.55,18.61,16.89,18.45,204480,0
2008-11-28,18.71,18.85,18.24,18.25,55702,0
2008-12-01,18.04,18.7,17.85,18.3,175480,0
2008-12-02,18.47,18.47,17.62,17.99,177339,0
2008-12-03,17.7,18.36,17.7,17.98,75699,0
2008-12-04,15.68,18.8,15.68,18.53,187930,0
2008-12-05,18.15,18.92,18,18.68,129736,0
2008-12-08,18.75,20.45,18.63,20.39,236675,0
2008-12-09,20.51,20.55,19.4,19.5,235342,0
2008-12-10,18.52,19.32,17.46,18.8,347651,0
2008-12-11,18.87,19.2,18.68,18.75,115140,0
2008-12-12,18.81,18.87,17.16,18.25,177693,0
2008-12-15,17.97,18.06,17.24,17.89,102108,0
2008-12-16,18.23,18.23,17.26,17.89,147166,0
2008-12-17,17.85,17.91,17.15,17.38,168412,0
2008-12-18,17.55,17.63,16.61,17.63,218195,0
2008-12-19,18.02,18.41,16.61,17.55,234803,0
2008-12-22,18.33,18.33,17.06,17.29,132002,0
2008-12-23,17.36,17.4,15.13,16.03,524526,0
2008-12-24,16.26,18.07,16.24,17.98,222348,0
2008-12-26,17.89,19.05,17.83,18.43,84461,0
2008-12-29,18.69,19.15,18.06,19.09,71037,0
2008-12-30,19.2,19.25,17.64,18.42,212908,0
2008-12-31,18.83,19.73,17.96,18.75,127670,0
2009-01-02,18.1,19.1,18.1,18.71,223183,0
2009-01-05,18.75,19.11,18.25,18.74,162569,0
2009-01-06,18.52,18.93,16.23,17.18,324579,0
2009-01-07,16.95,17.03,15.48,16.02,517225,0
2009-01-08,15.94,16.97,15.35,16.51,94944,0
2009-01-09,16.58,17,15.75,16.48,150896,0
2009-01-12,16.48,16.52,15.66,15.7,164064,0
2009-01-13,15.75,15.84,14.54,14.92,268726,0
2009-01-14,14.76,15.2,14.42,15.04,185041,0
2009-01-15,15,17.86,15,17.62,478171,0
2009-01-16,17.51,19.46,17.45,19.3,560418,0
2009-01-20,18.75,19,16.18,16.41,273060,0
2009-01-21,16.7,18,16.63,18,172003,0
2009-01-22,17.41,18.02,16.89,16.91,194461,0
2009-01-23,16.15,16.6,15.51,16.24,247571,0
2009-01-26,16.22,16.59,15.86,16.12,120693,0
2009-01-27,16.07,16.76,15.85,16.26,134260,0
2009-01-28,16.98,17.52,16.02,16.63,151128,0
2009-01-29,16.46,16.46,15.66,15.72,232345,0
2009-01-30,15.69,16.15,15.22,15.97,252297,0
2009-02-02,15.88,16.14,15.27,16.05,110951,0
2009-02-03,16.44,16.44,15.16,15.53,181255,0
2009-02-04,15.68,16.02,15.45,16.02,97721,0
2009-02-05,15.91,16.72,15.75,16.54,119356,0
2009-02-06,16.84,17.08,16.29,16.65,360442,0
2009-02-09,16.15,16.65,15.92,16.44,107412,0
2009-02-10,17.5,18.23,17.47,17.59,642439,0
2009-02-11,17.73,18.25,17.5,18.19,156424,0
2009-02-12,17.8,18.5,17.5,17.97,124082,0
2009-02-13,18.1,18.82,18.1,18.35,75256,0
2009-02-17,17.99,18.48,17.66,18.15,120822,0
2009-02-18,18.14,18.99,18.14,18.49,133204,0
2009-02-19,18.65,18.75,17.99,18.32,191065,0
2009-02-20,18.16,18.3,17.02,18,204232,0
2009-02-23,18.2,18.55,17.85,18.06,222176,0
2009-02-24,18.33,18.33,16.77,17.71,203509,0
2009-02-25,17.43,17.64,16.19,16.55,241705,0
2009-02-26,16.58,16.73,15.78,16.17,339992,0
2009-02-27,16.13,17.12,15.79,16.61,164526,0
2009-03-02,16.32,16.62,15.5,15.58,193785,0
2009-03-03,15.45,16.38,15.45,15.56,250666,0
2009-03-04,15.65,16.1,15.52,15.87,207332,0
2009-03-05,15.31,15.4,14.82,15.16,300173,0
2009-03-06,15.16,15.5,14.24,14.75,275348,0
2009-03-09,14.58,14.58,11.95,12.38,512219,0
2009-03-10,12.58,13.23,12.12,12.78,332473,0
2009-03-11,12.82,13.6,12.61,13.54,225293,0
2009-03-12,13.49,14,13.13,13.93,232570,0
2009-03-13,14.09,14.83,13.83,14.64,307451,0
2009-03-16,14.8,15.08,13.26,13.32,378656,0
2009-03-17,13.19,13.32,12.77,13.02,431185,0
2009-03-18,13.22,13.75,12.73,13.05,780734,0
2009-03-19,13.4,14.27,13.29,13.74,408893,0
2009-03-20,14.09,14.09,13.37,13.69,371525,0
2009-03-23,13.58,13.74,12.67,13.4,208016,0
2009-03-24,13.27,13.28,12.96,13.15,236230,0
2009-03-25,12.99,13.72,12.99,13.43,102906,0
2009-03-26,13.74,14.2,13.17,13.59,110226,0
2009-03-27,13.3,13.89,13.15,13.67,319950,0
2009-03-30,13.71,14.05,13.15,13.9,163809,0
2009-03-31,13.83,14,13.46,13.9,256310,0
2009-04-01,13.79,13.93,13.5,13.66,309263,0
2009-04-02,13.93,16.57,13.66,15.86,745260,0
2009-04-03,15.88,15.88,15.25,15.52,155527,0
2009-04-06,15.5,16.11,15.17,16,202979,0
2009-04-07,15.88,16.42,15.55,15.62,160994,0
2009-04-08,16.08,16.09,15.05,15.36,184286,0
2009-04-09,15.61,16.07,15.32,15.63,97171,0
2009-04-13,15.43,15.77,14.99,15.55,102073,0
2009-04-14,15.32,15.66,15.02,15.35,69184,0
2009-04-15,15.3,15.5,14.99,15.29,316165,0
2009-04-16,15.4,16.05,15.05,15.86,157868,0
2009-04-17,16.1,18,15.82,17.62,220548,0
2009-04-20,17.59,17.67,16.77,17.07,160895,0
2009-04-21,16.93,17.99,16.63,17.99,142052,0
2009-04-22,17.24,18,17.24,17.53,336535,0
2009-04-23,17.65,17.74,17,17.15,193888,0
2009-04-24,17.5,17.99,17.22,17.6,100782,0
2009-04-27,17.4,18.49,17.4,17.82,186843,0
2009-04-28,18,18.1,17.51,17.66,210563,0
2009-04-29,17.75,18.22,17.75,17.91,128415,0
2009-04-30,18.02,18.02,17.36,17.58,260464,0
2009-05-01,17.14,17.95,16.41,16.97,623793,0
2009-05-04,17.42,17.42,16.22,16.69,154887,0
2009-05-05,16.76,18,16.33,17.96,222350,0
2009-05-06,17.95,18.66,17.56,18.61,252323,0
2009-05-07,18.5,18.63,17.66,18.05,401868,0
2009-05-08,17.98,18.95,16.66,17,556064,0
2009-05-11,16.72,16.72,15.6,16.44,359231,0
2009-05-12,16.48,16.66,15.7,15.87,349453,0
2009-05-13,15.91,15.91,15,15.08,197805,0
2009-05-14,15.45,15.85,15.07,15.59,215471,0
2009-05-15,15.69,16.28,15.59,16.05,150661,0
2009-05-18,16.01,16.69,15.92,16.65,202005,0
2009-05-19,16.5,16.73,16.03,16.5,161522,0
2009-05-20,16.52,16.83,16.19,16.73,141316,0
2009-05-21,16.69,17.5,16.6,17.36,140190,0
2009-05-22,17.39,17.97,17.05,17.9,121980,0
2009-05-26,17.76,18.08,17.4,17.9,183834,0
2009-05-27,18.07,18.5,17.62,17.77,261844,0
2009-05-28,17.67,17.85,17,17.8,358331,0
2009-05-29,17.83,18.25,17.5,17.5,306504,0
2009-06-01,17.98,18.04,16.52,16.97,400520,0
2009-06-02,17.04,17.35,16.52,16.77,177099,0
2009-06-03,16.91,18.09,16.91,17.92,194815,0
2009-06-04,17.91,18.05,17.5,17.58,242205,0
2009-06-05,17.67,18.24,17.64,17.94,108426,0
2009-06-08,17.72,17.97,17.42,17.46,98328,0
2009-06-09,17.56,18,17.02,17.87,120684,0
2009-06-10,17.92,18.18,17.76,18.16,168515,0
2009-06-11,18.25,19.07,18.02,18.88,155814,0
2009-06-12,18.8,19.05,17.93,19.02,317442,0
2009-06-15,19.36,19.36,18.72,19,212817,0
2009-06-16,19,20.35,18.99,20.16,309549,0
2009-06-17,20.06,20.94,19.78,20.2,432651,0
2009-06-18,20.03,20.96,20.03,20.77,298342,0
2009-06-19,21,21.42,20.58,21,497169,0
2009-06-22,21,21.07,19.93,19.94,450063,0
2009-06-23,19.74,20.06,17.4,18.56,636294,0
2009-06-24,18.73,19.52,18.72,19.37,314852,0
2009-06-25,19.45,20.99,19.27,20.95,453233,0
2009-06-26,20.85,22.18,20.09,21.97,2302240,0
2009-06-29,21.71,21.71,20.37,20.88,393860,0
2009-06-30,20.98,22.08,20.84,21.55,821348,0
2009-07-01,21.62,21.62,20.54,20.85,250198,0
2009-07-02,20.66,21.69,19.65,19.65,335371,0
2009-07-06,19.06,19.33,18.72,18.91,280947,0
2009-07-07,19.15,19.15,18.17,18.17,189349,0
2009-07-08,18.27,18.5,17.6,17.74,204468,0
2009-07-09,18.01,18.11,17.17,17.48,276987,0
2009-07-10,17.29,17.73,16.53,17.3,239292,0
2009-07-13,17.31,17.5,16.6,17.46,250756,0
2009-07-14,17.4,18.52,17.25,18.29,347323,0
2009-07-15,18.32,20.38,18.21,19.54,343812,0
2009-07-16,19.68,19.68,19.25,19.5,150408,0
2009-07-17,19.5,19.52,19.05,19.4,152876,0
2009-07-20,19.49,19.65,19.24,19.5,137624,0
2009-07-21,19.63,19.66,18.81,19.63,160383,0
2009-07-22,19.61,19.89,19.3,19.54,126111,0
2009-07-23,19.5,19.83,19.11,19.58,278631,0
2009-07-24,19.47,19.91,19.26,19.38,66328,0
2009-07-27,19.16,19.16,18.38,18.64,163779,0
2009-07-28,18.43,18.61,18.03,18.36,174970,0
2009-07-29,18.49,18.6,17.71,18.23,128074,0
2009-07-30,18.08,19.13,18.06,18.41,146344,0
2009-07-31,18.58,19.07,18.33,18.77,116212,0
2009-08-03,18.8,18.96,18.58,18.7,213352,0
2009-08-04,18.87,19.49,18.64,19.31,150835,0
2009-08-05,19.33,19.33,18.7,18.99,106324,0
2009-08-06,19.04,19.05,18.25,18.75,100766,0
2009-08-07,18.82,19.86,18.82,19.57,115170,0
2009-08-10,19.62,20.08,19.19,19.93,148200,0
2009-08-11,19.75,19.91,19.01,19.32,89184,0
2009-08-12,19.29,19.6,19.2,19.35,97176,0
2009-08-13,19.5,20.13,19.23,19.9,73141,0
2009-08-14,19.88,20.06,19.14,19.53,90980,0
2009-08-17,19.28,19.61,19.14,19.51,56038,0
2009-08-18,19.57,19.98,19.53,19.63,64083,0
2009-08-19,19.54,20.03,19.24,19.79,72436,0
2009-08-20,19.77,19.77,19.27,19.73,80169,0
2009-08-21,20.02,20.82,19.89,20.71,272355,0
2009-08-24,20.7,20.88,20.34,20.53,99525,0
2009-08-25,20.53,20.99,20.39,20.74,105117,0
2009-08-26,20.63,21.08,20.49,21.07,109432,0
2009-08-27,21.06,21.51,20.87,21.49,57012,0
2009-08-28,21.37,21.72,21.1,21.44,102591,0
2009-08-31,21.34,21.38,20.19,20.59,279683,0
2009-09-01,20.3,21.14,20.3,21.07,217503,0
2009-09-02,21.99,21.99,20.14,20.28,503877,0
2009-09-03,20.25,20.42,18.63,18.88,334314,0
2009-09-04,18.94,19.25,18.23,19.19,145626,0
2009-09-08,19.19,19.47,18.74,19,203454,0
2009-09-09,18.15,18.2,15.75,16.53,1628046,0
2009-09-10,17.12,17.25,16.5,16.96,648516,0
2009-09-11,17,17,15.96,16.16,616566,0
2009-09-14,16.23,16.23,15.28,15.62,561841,0
2009-09-15,15.61,16.42,15.51,16.12,758526,0
2009-09-16,16.4,16.7,16,16.46,383179,0
2009-09-17,16.6,16.69,15.98,16.01,312394,0
2009-09-18,15.93,17.16,15.85,17.13,686947,0
2009-09-21,17.15,17.96,17,17.71,532504,0
2009-09-22,17.75,17.96,17.1,17.19,528454,0
2009-09-23,17.42,17.45,17.1,17.15,403337,0
2009-09-24,17.2,17.27,16.34,16.43,511752,0
2009-09-25,16.48,16.58,16.21,16.3,283227,0
2009-09-28,16.3,16.75,16.19,16.75,379422,0
2009-09-29,17.17,17.17,16.65,16.66,268367,0
2009-09-30,16.75,16.75,16.04,16.48,405504,0
2009-10-01,16.39,16.39,15.88,16.03,311215,0
2009-10-02,15.99,16.75,15.99,16.62,244856,0
2009-10-05,16.69,17.07,16,16.6,298776,0
2009-10-06,16.56,17.25,16.48,17.24,373997,0
2009-10-07,17.11,17.88,17.11,17.75,224483,0
2009-10-08,17.94,18.73,17.77,18.65,372848,0
2009-10-09,18.56,19.72,18.33,19.04,376976,0
2009-10-12,18.99,19.49,18.99,19.03,379331,0
2009-10-13,18.93,19.13,18.46,18.65,251646,0
2009-10-14,19.04,19.62,18.8,19.57,450126,0
2009-10-15,19.82,19.82,18.84,18.89,315666,0
2009-10-16,18.76,19.11,18.49,18.59,239730,0
2009-10-19,18,18.3,17.15,17.63,1380612,0
2009-10-20,17.5,18.18,17.31,18.08,310593,0
2009-10-21,18.13,18.45,17.57,17.69,294388,0
2009-10-22,17.82,18.2,17.38,17.94,219703,0
2009-10-23,17.82,17.94,17.35,17.49,155581,0
2009-10-26,17.57,17.57,17,17.1,354877,0
2009-10-27,17.08,17.41,16.8,17.03,193091,0
2009-10-28,17.11,17.11,16.24,16.36,279171,0
2009-10-29,16.42,16.43,15.65,16.25,231526,0
2009-10-30,16.08,16.28,15.95,16.04,248103,0
2009-11-02,16.02,16.37,15.67,16.11,281212,0
2009-11-03,15.94,16.09,15.7,15.86,241417,0
2009-11-04,15.99,16.13,15.77,15.81,291255,0
2009-11-05,15.92,15.95,15.66,15.8,258878,0
2009-11-06,17.04,18.1,16.65,17.94,650516,0
2009-11-09,18.14,18.61,17.38,17.74,379157,0
2009-11-10,17.61,18.04,17.37,17.87,242687,0
2009-11-11,18,18.02,17.64,17.68,124442,0
2009-11-12,17.5,17.98,17.38,17.53,101922,0
2009-11-13,17.56,17.95,17.43,17.77,123505,0
2009-11-16,17.93,18.15,17.81,18.06,257987,0
2009-11-17,18,18.85,17.9,18.77,339276,0
2009-11-18,18.69,18.72,18.01,18.05,267051,0
2009-11-19,17.91,17.97,17.57,17.66,223990,0
2009-11-20,17.65,17.9,17.56,17.82,113566,0
2009-11-23,17.9,18.41,17.9,18.26,161632,0
2009-11-24,18.35,18.35,17.86,18.12,100165,0
2009-11-25,18.09,18.19,17.95,18.02,73326,0
2009-11-27,17.88,17.98,17.67,17.71,46510,0
2009-11-30,17.69,18.03,17.55,17.92,125805,0
2009-12-01,17.96,18.22,17.96,18.16,144152,0
2009-12-02,18.1,18.52,17.96,18.38,137044,0
2009-12-03,18.42,18.45,17.99,18.02,83913,0
2009-12-04,18.19,18.64,18.19,18.52,131984,0
2009-12-07,18.56,18.64,18.34,18.6,142048,0
2009-12-08,18.53,19.23,18.4,19.02,239489,0
2009-12-09,19.16,19.31,19.05,19.13,167701,0
2009-12-10,19.13,19.43,18.7,18.77,106059,0
2009-12-11,18.71,19.45,18.59,19.34,144041,0
2009-12-14,19.45,20.63,19.45,20.57,329997,0
2009-12-15,20.71,20.72,20.1,20.22,285652,0
2009-12-16,20.38,20.63,19.84,19.92,298829,0
2009-12-17,19.63,20.14,19.63,19.72,213595,0
2009-12-18,19.85,20.05,19.56,19.69,310196,0
2009-12-21,19.81,20.18,19.68,19.8,136020,0
2009-12-22,19.85,20.04,19.76,20,175377,0
2009-12-23,20.09,20.38,19.93,20.19,139110,0
2009-12-24,20.12,20.15,19.38,19.54,104071,0
2009-12-28,19.59,19.96,19.54,19.94,69574,0
2009-12-29,19.98,20.33,19.91,20.24,105831,0
2009-12-30,20.25,20.71,19.88,20.23,175156,0
2009-12-31,20.21,20.73,20.21,20.27,179781,0
2010-01-04,20.38,20.7,19.56,19.79,153910,0
2010-01-05,19.73,19.76,19.21,19.46,192488,0
2010-01-06,19.37,20.16,19.37,20.04,162693,0
2010-01-07,20.1,20.5,20.06,20.46,87570,0
2010-01-08,20.35,20.37,20.14,20.19,126064,0
2010-01-11,20.26,20.36,20,20.27,203408,0
2010-01-12,20.1,20.21,19.71,20.18,271121,0
2010-01-13,20.15,20.48,19.65,20.36,247188,0
2010-01-14,20.41,20.56,19.94,20.01,143681,0
2010-01-15,20.12,20.15,19.66,19.83,155365,0
2010-01-19,19.85,20.58,19.67,20.3,215609,0
2010-01-20,20.3,20.3,19.85,20.2,221254,0
2010-01-21,20.27,20.57,19.94,19.95,249878,0
2010-01-22,19.95,20.72,19.84,20.29,425692,0
2010-01-25,20.35,20.35,19.64,19.8,181323,0
2010-01-26,19.7,19.8,19.36,19.44,109756,0
2010-01-27,19.34,20.21,19.34,20,184564,0
2010-01-28,20.08,20.1,19.55,19.63,150359,0
2010-01-29,19.77,20.06,19.58,19.99,276317,0
2010-02-01,19.95,20.03,19.78,19.95,200174,0
2010-02-02,19.99,20.04,19.42,19.52,130043,0
2010-02-03,19.59,19.97,19.5,19.73,128302,0
2010-02-04,19.54,19.66,19.07,19.11,145170,0
2010-02-05,21.53,21.82,18.97,19.2,500875,0
2010-02-08,18.55,19.48,18.45,18.98,278985,0
2010-02-09,19.16,19.23,18.78,18.88,168012,0
2010-02-10,18.81,18.87,18.4,18.45,215703,0
2010-02-11,18.36,18.51,18.26,18.45,312190,0
2010-02-12,18.3,18.85,18.3,18.84,147306,0
2010-02-16,18.83,19.4,18.83,19.38,122681,0
2010-02-17,19.45,19.81,19.38,19.57,97035,0
2010-02-18,19.51,19.99,19.49,19.89,80952,0
2010-02-19,19.85,19.85,19.56,19.74,89459,0
2010-02-22,19.74,20.05,19.68,20.03,61610,0
2010-02-23,19.97,20.05,19.76,19.86,111288,0
2010-02-24,19.89,20.17,19.76,20.04,143552,0
2010-02-25,19.89,20.21,19.79,20.17,159181,0
2010-02-26,20.15,20.23,19.79,20.13,138349,0
2010-03-01,20.13,20.8,20.13,20.67,318375,0
2010-03-02,20.72,21,20.59,21,160376,0
2010-03-03,21,21.49,20.94,21.25,167984,0
2010-03-04,21.35,21.62,21.23,21.61,96142,0
2010-03-05,21.61,22.22,21.56,22.2,203937,0
2010-03-08,22.23,22.29,21.9,22.09,86049,0
2010-03-09,21.98,22.66,21.97,22.53,167080,0
2010-03-10,22.45,22.67,22.16,22.6,118117,0
2010-03-11,22.45,22.61,22.27,22.61,87014,0
2010-03-12,22.6,22.62,22.51,22.62,193266,0
2010-03-15,22.6,22.84,22.43,22.83,162526,0
2010-03-16,22.94,23.02,22.65,22.83,166085,0
2010-03-17,22.77,23.09,22.62,22.96,154175,0
2010-03-18,22.96,23.35,22.87,22.99,107959,0
2010-03-19,23.09,23.41,22.84,23.24,213881,0
2010-03-22,23.2,23.85,23.09,23.77,141301,0
2010-03-23,23.72,24.4,23.71,24.34,182203,0
2010-03-24,24.34,24.34,23.8,24.17,193325,0
2010-03-25,24.21,24.28,23.37,23.42,118865,0
2010-03-26,23.55,23.9,23.5,23.59,83004,0
2010-03-29,23.68,23.76,23.52,23.63,92739,0
2010-03-30,23.63,23.82,23.18,23.24,93780,0
2010-03-31,23.08,23.24,22.19,22.21,135377,0
2010-04-01,22.25,22.69,21.81,22.18,177590,0
2010-04-05,22.28,23,22.28,22.98,96028,0
2010-04-06,22.93,23.26,22.93,23.05,59988,0
2010-04-07,23.06,23.83,23.06,23.81,125560,0
2010-04-08,23.8,23.89,23.51,23.6,115867,0
2010-04-09,23.35,23.7,23.1,23.23,99698,0
2010-04-12,23.31,23.48,22.95,23.33,73042,0
2010-04-13,23.33,24.05,23.25,24.04,176319,0
2010-04-14,24.07,24.9,23.69,24.87,253798,0
2010-04-15,24.77,25.16,24.65,25,136787,0
2010-04-16,24.98,25.3,24.66,25.28,199152,0
2010-04-19,25.11,25.3,24.23,24.41,106168,0
2010-04-20,24.36,24.73,24.29,24.59,182769,0
2010-04-21,24.52,25.2,24.39,25.03,139095,0
2010-04-22,24.8,25.11,24.57,25.11,73498,0
2010-04-23,25.14,25.25,24.82,25.03,102958,0
2010-04-26,24.8,25.09,24.62,24.84,107162,0
2010-04-27,24.69,24.9,24.36,24.65,235855,0
2010-04-28,24.66,24.66,24.31,24.34,46809,0
2010-04-29,24.35,24.84,23.27,24.76,167586,0
2010-04-30,24.68,25.01,23.58,23.67,146201,0
2010-05-03,23.67,24.36,23.49,24.18,93720,0
2010-05-04,23.8,23.84,23.26,23.7,114049,0
2010-05-05,23.5,23.79,23.38,23.4,52053,0
2010-05-06,23.27,23.72,22.4,23.13,128810,0
2010-05-07,23,23.12,22.3,22.36,178247,0
2010-05-10,23.05,23.31,22.83,23.12,138091,0
2010-05-11,23,24.55,23,23.95,339784,0
2010-05-12,24.04,24.51,23.9,24.27,251336,0
2010-05-13,24.15,25.17,24.15,25,254137,0
2010-05-14,24.82,25.27,24.82,25,175840,0
2010-05-17,25.02,25.3,24.42,24.97,198605,0
2010-05-18,25.11,25.48,24.54,24.82,169585,0
2010-05-19,24.66,25.27,24.66,24.79,236968,0
2010-05-20,24.4,24.64,23.59,23.59,182777,0
2010-05-21,23.16,23.64,22.94,23.43,211882,0
2010-05-24,23.45,23.87,23.09,23.63,161636,0
2010-05-25,23.13,23.29,22.65,23.07,131121,0
2010-05-26,23.09,24.47,22.98,23.73,291508,0
2010-05-27,24.15,24.91,23.76,24.83,193135,0
2010-05-28,24.84,25.34,24.79,25.02,367843,0
2010-06-01,24.92,25.23,24.69,25.03,285884,0
2010-06-02,25.08,25.27,24.93,25.15,208748,0
2010-06-03,25.03,25.82,25.03,25.6,175313,0
2010-06-04,25.32,25.32,23.79,23.9,227253,0
2010-06-07,23.93,24.08,22.89,22.96,157437,0
2010-06-08,23.08,23.08,22.05,22.34,132067,0
2010-06-09,22.42,23.58,22.31,23.37,204089,0
2010-06-10,23.65,24.05,23.48,24.01,150878,0
2010-06-11,23.69,24.36,23.65,24.16,128749,0
2010-06-14,24.38,24.78,24.1,24.66,158362,0
2010-06-15,24.68,25.15,24.54,25.08,153429,0
2010-06-16,24.87,25.25,24.86,25.01,95349,0
2010-06-17,25.11,25.29,24.8,25.26,85070,0
2010-06-18,25.42,25.56,24.67,24.8,205037,0
2010-06-21,25.07,25.83,24.79,25.09,146869,0
2010-06-22,25.26,25.26,23.62,23.69,122333,0
2010-06-23,23.67,23.67,23.07,23.2,106226,0
2010-06-24,23.14,23.75,22.7,23.41,251758,0
2010-06-25,23.42,23.93,23.23,23.67,214401,0
2010-06-28,23.92,24.35,23.5,23.91,87954,0
2010-06-29,23.7,23.88,22.82,23.02,151667,0
2010-06-30,23.07,23.1,22,22.18,156086,0
2010-07-01,22.17,22.17,21.61,22.03,219045,0
2010-07-02,22.18,22.18,21.71,21.79,128839,0
2010-07-06,22.01,22.07,21.21,21.4,256608,0
2010-07-07,21.57,21.95,21.35,21.9,156928,0
2010-07-08,22.02,22.64,21.75,22.61,129191,0
2010-07-09,22.63,22.99,22.35,22.97,98252,0
2010-07-12,22.94,23.26,22.53,22.72,102637,0
2010-07-13,22.95,23.4,22.76,23.25,114172,0
2010-07-14,23.1,23.36,22.85,23.04,114250,0
2010-07-15,23.07,23.24,22.65,23.09,157382,0
2010-07-16,22.93,23.14,22.59,22.85,183779,0
2010-07-19,22.93,23.38,22.8,23.01,130030,0
2010-07-20,22.99,24.06,22.81,24.03,178341,0
2010-07-21,24.11,24.42,23.01,23.15,176404,0
2010-07-22,23.42,23.6,23.06,23.55,222842,0
2010-07-23,23.37,24.36,23.26,24.3,153080,0
2010-07-26,24.37,25.41,24.24,25.37,227311,0
2010-07-27,25.46,25.92,25.22,25.43,231262,0
2010-07-28,25.3,25.51,25,25.35,120964,0
2010-07-29,25.48,25.69,25.11,25.3,142017,0
2010-07-30,25.3,26.14,25.29,26.05,408604,0
2010-08-02,26.4,27.08,26.3,26.58,194469,0
2010-08-03,26.55,26.69,25.92,26.14,112046,0
2010-08-04,26.29,26.61,25.99,26.03,109104,0
2010-08-05,25.9,26.18,25.21,25.27,107282,0
2010-08-06,25.01,25.17,24.38,25.11,72557,0
2010-08-09,25.3,26.01,25.18,25.92,88666,0
2010-08-10,25.63,25.98,25.24,25.53,114286,0
2010-08-11,25.08,25.12,24.75,24.94,264712,0
2010-08-12,24.56,25.07,24.5,24.68,88116,0
2010-08-13,24.54,24.61,23.57,23.58,236320,0
2010-08-16,23.31,24.05,23.19,23.9,111683,0
2010-08-17,24,24.48,23.69,23.91,142506,0
2010-08-18,23.82,24.07,23.78,23.95,138605,0
2010-08-19,23.81,23.96,23.31,23.69,119318,0
2010-08-20,23.59,24,23.02,23.83,81597,0
2010-08-23,24,24,23.26,23.44,95959,0
2010-08-24,23.15,23.61,22.95,23.01,161056,0
2010-08-25,22.85,23.68,22.76,23.6,177624,0
2010-08-26,23.74,24.28,23.46,24.04,78942,0
2010-08-27,24.13,25.11,23.74,25.08,97126,0
2010-08-30,24.97,25.25,23.81,23.81,123339,0
2010-08-31,23.69,23.95,23.05,23.14,213484,0
2010-09-01,23.44,23.81,23.13,23.4,241487,0
2010-09-02,23.52,23.58,22.9,23.2,251738,0
2010-09-03,23.4,24.48,23.19,24.36,126362,0
2010-09-07,24.35,24.35,23.7,23.79,89181,0
2010-09-08,23.86,24.18,23.86,24.05,110577,0
2010-09-09,24.25,24.29,23.82,24,94961,0
2010-09-10,24,24.12,23.79,23.9,212959,0
2010-09-13,23.5,26,23.35,25.93,412089,0
2010-09-14,26.15,26.5,26.14,26.23,256061,0
2010-09-15,26.07,26.5,25.97,26.42,163157,0
2010-09-16,26.34,26.73,26.19,26.3,204700,0
2010-09-17,26.58,27.66,26.3,27.46,277642,0
2010-09-20,27.5,28.57,27.49,28.5,315518,0
2010-09-21,28.6,29.19,28.51,28.58,208561,0
2010-09-22,28.58,28.77,28.26,28.58,224574,0
2010-09-23,28.38,28.85,28.23,28.52,308493,0
2010-09-24,28.96,29.71,28.64,29.24,427604,0
2010-09-27,29.31,29.31,28.7,28.83,212962,0
2010-09-28,29.04,29.2,28.66,28.97,227063,0
2010-09-29,28.85,29.02,28.75,29,122980,0
2010-09-30,29.16,29.31,28.8,29.03,231960,0
2010-10-01,29.18,29.38,28.64,28.98,179312,0
2010-10-04,29,29.13,28.5,28.88,212090,0
2010-10-05,29.22,29.42,29,29.09,196788,0
2010-10-06,29,29.09,28.43,28.61,129021,0
2010-10-07,28.87,28.93,28.49,28.57,139513,0
2010-10-08,28.66,28.66,27.5,27.54,245761,0
2010-10-11,27.61,27.73,27.38,27.53,325143,0
2010-10-12,27.51,27.56,27.05,27.23,150882,0
2010-10-13,27.31,28.67,27.1,28.5,238872,0
2010-10-14,28.33,28.33,27.13,28.03,219087,0
2010-10-15,28.35,28.46,27.44,27.52,97781,0
2010-10-18,27.52,28.05,27.4,28.04,88675,0
2010-10-19,27.72,27.91,26.93,27.15,120866,0
2010-10-20,27.35,27.88,27.3,27.67,59904,0
2010-10-21,27.89,27.9,26.84,27.07,128436,0
2010-10-22,27.24,28,27.19,27.97,53920,0
2010-10-25,28.21,28.7,28.21,28.4,85316,0
2010-10-26,28.36,28.79,27.86,28.38,130922,0
2010-10-27,28.15,28.19,27.6,28.1,110380,0
2010-10-28,28.36,28.44,27.81,28.06,79337,0
2010-10-29,28.03,28.21,27.86,27.91,75947,0
2010-11-01,27.9,28.59,27.41,27.68,131584,0
2010-11-02,28.03,28.49,28.01,28.22,97773,0
2010-11-03,28.33,28.67,27.61,28.22,78197,0
2010-11-04,28.68,28.85,27.8,28.07,139207,0
2010-11-05,28.25,28.52,28.06,28.26,93371,0
2010-11-08,28.18,28.47,27.75,28.16,135238,0
2010-11-09,27.43,27.43,24.36,24.91,1057886,0
2010-11-10,25.05,25.2,24.75,25.02,455541,0
2010-11-11,24.69,25.03,24.59,24.98,311018,0
2010-11-12,24.77,25,24.48,24.5,256064,0
2010-11-15,24.55,24.83,24.38,24.43,177504,0
2010-11-16,24.21,24.21,23.48,23.91,229597,0
2010-11-17,23.99,24.11,23.26,23.4,175068,0
2010-11-18,23.72,24.13,23.28,24.08,455672,0
2010-11-19,24.21,25.09,23.86,25.03,241905,0
2010-11-22,25.04,25.6,24.68,25.12,178458,0
2010-11-23,24.81,25.3,24.69,25.03,171562,0
2010-11-24,25.38,25.6,25.11,25.6,117221,0
2010-11-26,25.37,25.85,25.37,25.69,61700,0
2010-11-29,25.47,25.8,25.39,25.61,89105,0
2010-11-30,25.3,25.9,25.25,25.64,181059,0
2010-12-01,26.12,26.2,25.71,25.92,132931,0
2010-12-02,26.02,26.28,25.78,26.02,133514,0
2010-12-03,26,26.14,25.95,26.07,94463,0
2010-12-06,26.11,26.99,25.97,26.82,109930,0
2010-12-07,27.04,27.5,26.42,26.51,143184,0
2010-12-08,26.6,26.75,26.28,26.51,91926,0
2010-12-09,26.79,26.82,26,26.44,121391,0
2010-12-10,26.57,26.99,26.41,26.93,164727,0
2010-12-13,27.03,27.5,26.98,27,138080,0
2010-12-14,27.15,27.15,26.75,26.97,103529,0
2010-12-15,27,27.04,26.32,26.65,124391,0
2010-12-16,26.68,27.05,26.38,26.97,133290,0
2010-12-17,27.13,27.33,26.83,27.29,180293,0
2010-12-20,27.32,27.81,27.15,27.54,127021,0
2010-12-21,27.73,27.79,27.53,27.72,84447,0
2010-12-22,27.86,28.06,27.56,27.83,190135,0
2010-12-23,27.84,27.92,27.65,27.79,49323,0
2010-12-27,27.77,28.15,27.56,28.09,65979,0
2010-12-28,28.2,28.32,27.63,28.31,158700,0
2010-12-29,28.43,28.64,28.33,28.4,103996,0
2010-12-30,28.42,28.66,28.25,28.53,56815,0
2010-12-31,28.46,29,28.32,28.66,184647,0
2011-01-03,28.9,29.72,28.65,29.4,222736,0
2011-01-04,29.35,29.61,29.25,29.44,267143,0
2011-01-05,29.33,29.81,29.33,29.78,184894,0
2011-01-06,29.75,30.7,29.73,30.68,196186,0
2011-01-07,30.89,31.35,30.72,31.26,201123,0
2011-01-10,30.55,31.5,30.55,31.37,266807,0
2011-01-11,31.5,31.98,30.75,30.89,141659,0
2011-01-12,31.2,31.2,30.68,30.75,482312,0
2011-01-13,30.65,30.85,30.49,30.5,182384,0
2011-01-14,30.47,30.99,30.36,30.98,157633,0
2011-01-18,30.86,30.86,30.25,30.6,115404,0
2011-01-19,30.51,30.54,29.91,30.05,337230,0
2011-01-20,29.87,30.5,29.87,30,140826,0
2011-01-21,30.09,30.26,29.65,29.69,151550,0
2011-01-24,29.6,30.06,29.6,29.81,124634,0
2011-01-25,29.65,29.7,28.75,29,228390,0
2011-01-26,29.1,29.3,28.59,28.71,250115,0
2011-01-27,28.7,28.79,28.17,28.51,236729,0
2011-01-28,28.4,28.41,27.65,27.66,136513,0
2011-01-31,27.86,28.01,27.24,27.25,279733,0
2011-02-01,27.58,28,27.17,27.83,168597,0
2011-02-02,27.69,28,27.59,27.93,91694,0
2011-02-03,27.87,28.1,27.6,27.99,104583,0
2011-02-04,27.95,28.1,27.66,28,100465,0
2011-02-07,27.96,28.42,27.89,28.3,139821,0
2011-02-08,28.32,28.44,27.81,28.36,158252,0
2011-02-09,28.62,31.46,28.5,31.01,640055,0
2011-02-10,31.01,32.45,30.78,32.17,259056,0
2011-02-11,31.84,32.16,31.65,32.15,218186,0
2011-02-14,32.15,32.7,31.88,32.4,92960,0
2011-02-15,32.22,32.47,31.81,32.4,121134,0
2011-02-16,32.43,33.28,32.38,33.28,222099,0
2011-02-18,34,34.04,33.71,33.77,148551,0
2011-02-22,33.41,33.51,32.17,32.27,260927,0
2011-02-23,32.11,32.55,31.88,32.23,185760,0
2011-02-24,32.32,33.13,32.05,33.01,421618,0
2011-02-25,33.3,34.08,33.2,34,344529,0
2011-02-28,34.01,34.01,33.21,33.64,224980,0
2011-03-01,33.81,33.84,33.16,33.3,203030,0
2011-03-02,33.16,33.35,32.5,32.85,235094,0
2011-03-03,33.04,33.75,32.9,33.6,234875,0
2011-03-04,33.61,33.7,32.84,33.14,206053,0
2011-03-07,33.2,33.39,32.36,32.84,157690,0
2011-03-08,32.82,33.69,32.82,33.41,235124,0
2011-03-09,33.3,33.42,32.92,33.06,186235,0
2011-03-10,32.67,33.25,32.51,32.97,336873,0
2011-03-11,32.8,33.1,32.14,32.22,498547,0
2011-03-14,32,32.84,31.9,32.44,216716,0
2011-03-15,31.88,33.03,31.72,32.42,267512,0
2011-03-16,32.34,32.88,32.05,32.55,283006,0
2011-03-17,33,33,32.03,32.22,281821,0
2011-03-18,32.5,32.62,32.19,32.38,176940,0
2011-03-21,32.76,33.42,32.74,33.1,106714,0
2011-03-22,33.02,33.28,32.45,32.66,91535,0
2011-03-23,32.54,33.28,32.22,33.26,130747,0
2011-03-24,33.37,33.37,32.48,33.04,188714,0
2011-03-25,33.05,33.4,33.05,33.26,190558,0
2011-03-28,33.25,33.35,32.98,33.06,204454,0
2011-03-29,32.73,33.46,32.68,33.37,554817,0
2011-03-30,33.69,34,33.46,33.68,190958,0
2011-03-31,33.52,33.85,33.47,33.7,173985,0
2011-04-01,33.94,34.98,33.7,34.6,223909,0
2011-04-04,34.56,35.22,34.32,35.07,120378,0
2011-04-05,35.09,35.96,35.01,35.52,102380,0
2011-04-06,35.92,36.24,35.6,35.8,119367,0
2011-04-07,35.91,35.93,35.09,35.45,106826,0
2011-04-08,35.66,35.68,35.21,35.49,114871,0
2011-04-11,35.5,35.63,35.05,35.17,95947,0
2011-04-12,35.07,35.24,34.12,34.26,185437,0
2011-04-13,34.5,34.54,33.52,34.18,323174,0
2011-04-14,33.83,34.27,33.8,34.18,188023,0
2011-04-15,34.06,36.21,34.01,36.06,414344,0
2011-04-18,35.67,36.54,35.62,36.49,233465,0
2011-04-19,36.6,37.52,36.18,37.49,503814,0
2011-04-20,38,38.59,37.95,38.5,330669,0
2011-04-21,38.83,38.83,37.83,38.32,147960,0
2011-04-25,38.23,38.81,38.11,38.49,133187,0
2011-04-26,38.54,39.61,38.49,38.64,181669,0
2011-04-27,38.64,38.97,38.5,38.77,183248,0
2011-04-28,38.8,38.92,38.28,38.72,114776,0
2011-04-29,38.85,39.74,38.77,39.37,191284,0
2011-05-02,39.63,39.63,38.25,38.28,251462,0
2011-05-03,38.31,38.39,37.5,37.72,190337,0
2011-05-04,37.8,37.98,36.6,36.83,251512,0
2011-05-05,36.56,36.94,36.41,36.47,408020,0
2011-05-06,35.07,37.03,35.07,36.65,152029,0
2011-05-09,36.63,36.92,36.13,36.69,229572,0
2011-05-10,35.62,36.63,35.06,35.36,516046,0
2011-05-11,35.36,35.83,34.68,35.39,377844,0
2011-05-12,35.4,37.1,35.11,37.09,214205,0
2011-05-13,37.25,37.41,36.49,36.57,221576,0
2011-05-16,36.29,36.3,34.98,35.01,172827,0
2011-05-17,34.5,34.78,34.43,34.59,189008,0
2011-05-18,34.66,35.03,34.37,34.51,270614,0
2011-05-19,34.66,34.9,33.92,34.45,338984,0
2011-05-20,34.24,34.8,33.77,34.34,169576,0
2011-05-23,33.55,33.75,33.32,33.44,136914,0
2011-05-24,33.37,34.02,33.18,33.58,202528,0
2011-05-25,33.44,33.89,32.76,33.72,201311,0
2011-05-26,33.53,34.43,33.4,34.03,141237,0
2011-05-27,34.04,34.64,33.89,34.46,116466,0
2011-05-31,34.8,34.8,34.53,34.8,251263,0
2011-06-01,34.8,34.8,33.22,33.25,201499,0
2011-06-02,33.81,34.23,33.08,33.72,170109,0
2011-06-03,33.25,33.87,33.21,33.4,143990,0
2011-06-06,33.31,33.75,32.83,32.97,141592,0
2011-06-07,33.05,33.44,32.77,32.97,95786,0
2011-06-08,32.98,32.98,32.22,32.27,154728,0
2011-06-09,32.32,33.15,32.02,33.02,101016,0
2011-06-10,32.82,33.13,32.41,32.71,190877,0
2011-06-13,32.8,32.95,32.13,32.34,155662,0
2011-06-14,32.64,32.95,32.45,32.53,82236,0
2011-06-15,32.33,32.91,32.16,32.24,136688,0
2011-06-16,32.21,32.69,31.94,32.54,101421,0
2011-06-17,32.63,32.96,32.29,32.43,204905,0
2011-06-20,32.43,32.98,32.33,32.58,82197,0
2011-06-21,32.81,33.28,32.59,32.9,126594,0
2011-06-22,32.66,32.96,31.99,32.02,67074,0
2011-06-23,31.71,32.33,31.16,32.26,90497,0
2011-06-24,32.25,32.49,31.77,32.26,174533,0
2011-06-27,32.34,32.5,31.74,32.36,75434,0
2011-06-28,32.53,33.04,32.18,32.86,86943,0
2011-06-29,32.96,32.96,32.29,32.76,83796,0
2011-06-30,32.9,33.71,32.9,33.14,114804,0
2011-07-01,33.22,34.22,33.22,34.02,130929,0
2011-07-05,33.95,34.2,33.53,33.9,137490,0
2011-07-06,33.88,34.36,33.26,34.29,123055,0
2011-07-07,34.48,34.9,34.44,34.9,150120,0
2011-07-08,34.51,35,34.51,34.87,138946,0
2011-07-11,34.44,34.6,33.84,34.18,96319,0
2011-07-12,33.93,34.83,33.74,34.6,121527,0
2011-07-13,34.68,35,34.34,34.77,235713,0
2011-07-14,34.59,34.79,33.77,33.98,100656,0
2011-07-15,34.04,34.34,33.52,33.98,139102,0
2011-07-18,33.89,33.89,33.38,33.48,106316,0
2011-07-19,33.78,34.46,33.5,34.12,176859,0
2011-07-20,34.21,34.21,33.45,33.9,80838,0
2011-07-21,33.92,34.62,33.38,34.32,83281,0
2011-07-22,34.36,34.8,33.92,34.75,114960,0
2011-07-25,34.27,34.58,33.79,34.1,91934,0
2011-07-26,34.2,34.22,33.48,33.64,123495,0
2011-07-27,33.52,33.52,31.63,31.82,181790,0
2011-07-28,31.77,32.27,31.24,31.68,86415,0
2011-07-29,31.38,32.11,31.09,32.08,112093,0
2011-08-01,32.51,32.75,31.54,31.92,168618,0
2011-08-02,31.77,32.2,30.51,30.54,134411,0
2011-08-03,30.44,30.44,29.44,30.09,180876,0
2011-08-04,29.67,29.96,28.8,28.81,200506,0
2011-08-05,29.14,29.23,27.57,27.96,378240,0
2011-08-08,26.65,27.67,25.56,25.56,328362,0
2011-08-09,26.18,26.97,24.83,26.91,440221,0
2011-08-10,26.2,26.56,25.54,25.61,249186,0
2011-08-11,25.81,27.19,25.31,26.75,167536,0
2011-08-12,26.78,27.09,25.96,26.78,120579,0
2011-08-15,27.07,27.57,26.63,27.2,72118,0
2011-08-16,26.84,27.06,26.08,26.54,141585,0
2011-08-17,26.67,27.17,26.5,26.82,106012,0
2011-08-18,26.02,26.04,23.94,24.03,248726,0
2011-08-19,23.63,24.27,23.37,23.74,229861,0
2011-08-22,24.61,24.61,23.41,23.59,110672,0
2011-08-23,23.7,25.27,23.61,25.05,227098,0
2011-08-24,25,25.68,24.49,25.52,113905,0
2011-08-25,25.67,25.92,24.79,25.51,203019,0
2011-08-26,25.31,26.21,24.78,25.97,227284,0
2011-08-29,26.26,27.21,26.01,26.9,233163,0
2011-08-30,27.13,28.35,26.38,27.47,268125,0
2011-08-31,27.55,27.55,26.83,26.88,427118,0
2011-09-01,27.45,27.59,26.66,26.75,233733,0
2011-09-02,26.04,26.32,25.34,25.64,218148,0
2011-09-06,24.84,26.03,24.84,25.92,186803,0
2011-09-07,26.36,27.96,26.31,27.5,228611,0
2011-09-08,27.29,27.6,26.94,27.19,155285,0
2011-09-09,26.88,27.28,25.96,26.35,172176,0
2011-09-12,25.86,26.38,25.39,26.02,180466,0
2011-09-13,25.71,26,25.2,25.69,651145,0
2011-09-14,25.91,26.83,25.45,26.36,354482,0
2011-09-15,26.64,27.38,26.45,27.05,196256,0
2011-09-16,27.28,27.74,26.97,27.68,265392,0
2011-09-19,27.2,27.74,26.93,27.5,136927,0
2011-09-20,27.64,28.62,27.46,27.65,250159,0
2011-09-21,27.57,27.85,26.74,26.91,247688,0
2011-09-22,26.11,26.54,25.4,25.81,238678,0
2011-09-23,25.73,25.98,25.42,25.68,427685,0
2011-09-26,25.9,26.57,25.4,26.53,299533,0
2011-09-27,27.13,27.6,26.46,26.92,189798,0
2011-09-28,26.97,27.34,26.1,26.14,173539,0
2011-09-29,26.7,26.95,25.86,26.57,283745,0
2011-09-30,26.03,26.14,25.21,25.46,314076,0
2011-10-03,25.23,26.16,25.23,25.46,530568,0
2011-10-04,25.13,26.67,25.04,26.48,422555,0
2011-10-05,26.66,28.22,26.49,28.01,270260,0
2011-10-06,27.82,28.88,27.7,28.79,220056,0
2011-10-07,28.84,29.37,27.02,27.2,154218,0
2011-10-10,28.01,31.06,27.21,31.04,473994,0
2011-10-11,30.9,32,30.66,31.84,251864,0
2011-10-12,32.28,32.58,31.11,31.97,330538,0
2011-10-13,31.64,32.25,31.39,31.77,137449,0
2011-10-14,32.11,32.73,31.88,32.38,164865,0
2011-10-17,31.99,32.54,30.7,30.77,172900,0
2011-10-18,30.91,32.18,30,31.98,173737,0
2011-10-19,32.07,32.6,31.46,31.8,163478,0
2011-10-20,31.83,32.05,30.95,31.67,106721,0
2011-10-21,32.25,32.5,31.75,32.5,158007,0
2011-10-24,32.78,34.81,32.53,34.78,323883,0
2011-10-25,34.73,34.76,33.82,33.99,279639,0
2011-10-26,34.59,35.1,33.46,34.84,268577,0
2011-10-27,36.34,37,35.4,36.85,299075,0
2011-10-28,36.5,36.99,36.2,36.52,154192,0
2011-10-31,35.83,36.08,35.03,35.05,173211,0
2011-11-01,33.77,34.63,33.67,34.01,204913,0
2011-11-02,34.66,35.1,33.66,35.02,138255,0
2011-11-03,35.66,36.27,34.62,36.1,121588,0
2011-11-04,35.78,36.38,35.27,36.37,121583,0
2011-11-07,36.12,36.87,35.53,36.3,86167,0
2011-11-08,36.53,36.91,35.28,36.79,99335,0
2011-11-09,35.75,35.96,34.41,34.53,142796,0
2011-11-10,35.2,35.22,33.74,33.99,213694,0
2011-11-11,34.3,34.41,33.69,34.05,410961,0
2011-11-14,33.89,34.75,33.66,33.67,280744,0
2011-11-15,33.47,33.52,28.55,31.12,1328874,0
2011-11-16,30.72,31.57,30.17,30.45,481836,0
2011-11-17,30.63,30.63,28.26,28.66,619008,0
2011-11-18,28.7,28.78,26,26.44,760499,0
2011-11-21,25.76,25.96,24.88,24.93,626140,0
2011-11-22,24.93,25.37,23.74,24.75,880088,0
2011-11-23,24.58,24.66,23.23,23.94,755762,0
2011-11-25,23.91,24.34,23.22,23.54,301032,0
2011-11-28,24.19,25.02,24.11,24.4,351558,0
2011-11-29,24.32,24.37,23.55,23.75,250076,0
2011-11-30,24.73,25.28,24.41,24.97,441520,0
2011-12-01,24.58,25.76,24.58,25.18,352591,0
2011-12-02,25.55,26.69,25.37,26.55,951314,0
2011-12-05,27.06,27.7,26.84,27.42,369222,0
2011-12-06,27.88,28.12,27.25,27.66,765582,0
2011-12-07,27.21,27.83,27.01,27.71,322233,0
2011-12-08,27.43,28.16,27.3,27.79,578828,0
2011-12-09,27.74,28.79,27.57,28.65,914287,0
2011-12-12,28.28,28.83,27.71,28.79,662606,0
2011-12-13,28.45,28.61,21.78,22,4811930,0
2011-12-14,22.03,22.13,20.29,21.09,1976953,0
2011-12-15,21.46,21.78,20.59,20.73,929127,0
2011-12-16,20.84,21.23,18.46,18.9,1641875,0
2011-12-19,19.07,19.59,18.98,19.18,959669,0
2011-12-20,19.64,19.76,19.11,19.26,547457,0
2011-12-21,18.98,19.11,17.47,17.65,1212407,0
2011-12-22,17.91,18.14,17.31,17.76,733007,0
2011-12-23,17.83,18,17.5,17.52,253866,0
2011-12-27,17.51,18.31,17.4,18.21,376380,0
2011-12-28,18.17,18.17,17.67,17.71,297983,0
2011-12-29,17.67,17.95,17.55,17.87,207830,0
2011-12-30,17.7,18.12,17.56,17.94,275209,0
2012-01-03,18.39,18.89,17.88,18.02,407285,0
2012-01-04,17.99,18.05,17.22,17.25,463126,0
2012-01-05,17.12,18.67,17.07,18.53,730090,0
2012-01-06,18.67,19.31,18.19,18.98,502756,0
2012-01-09,18.97,19.02,18.32,18.64,230089,0
2012-01-10,18.92,19.42,18.76,19.3,238289,0
2012-01-11,19.14,19.69,19.1,19.48,335938,0
2012-01-12,19.62,19.72,19,19.23,186441,0
2012-01-13,18.96,20.2,18.96,20.18,397830,0
2012-01-17,20.41,21.32,20.14,20.67,511830,0
2012-01-18,20.68,20.79,20.42,20.65,593466,0
2012-01-19,20.75,21.63,20.67,21.19,998227,0
2012-01-20,21.15,21.44,20.97,21.16,338189,0
2012-01-23,21.15,21.61,21.09,21.23,381245,0
2012-01-24,21.09,21.7,20.87,21.6,504136,0
2012-01-25,21.64,22.29,21.35,22.14,306391,0
2012-01-26,22.29,22.66,22.15,22.47,388593,0
2012-01-27,22.2,22.99,22.2,22.86,451510,0
2012-01-30,22.65,22.77,21.98,22.26,608879,0
2012-01-31,22.44,22.75,22.11,22.39,437566,0
2012-02-01,22.65,23.16,22.24,23.09,363043,0
2012-02-02,23.06,23.67,22.49,22.57,486570,0
2012-02-03,22.96,23.25,22.81,23.23,460267,0
2012-02-06,23.09,25.74,23.09,25.08,894359,0
2012-02-07,24.13,24.28,20.79,24.2,2604866,0
2012-02-08,24.17,24.19,22.59,22.87,777764,0
2012-02-09,22.95,23,22.41,22.47,256486,0
2012-02-10,22.11,22.3,20.9,21.54,1129980,0
2012-02-13,21.77,22.1,21.58,22,323745,0
2012-02-14,21.97,22.25,21.9,22.05,403786,0
2012-02-15,22.09,22.14,21.52,21.66,369140,0
2012-02-16,21.67,22.05,21.5,21.89,460772,0
2012-02-17,21.98,22.17,21.63,21.67,423239,0
2012-02-21,21.71,22,21.4,21.52,194012,0
2012-02-22,21.5,22.26,21.41,21.6,442696,0
2012-02-23,21.54,22.32,21.52,22.21,291422,0
2012-02-24,22.3,22.82,21.87,22.76,326277,0
2012-02-27,22.52,23.01,21.99,22.75,516130,0
2012-02-28,22.25,22.51,21.93,22.19,372782,0
2012-02-29,22.26,22.32,21.48,21.56,340324,0
2012-03-01,21.4,21.81,21.38,21.52,406287,0
2012-03-02,21.45,21.63,21.03,21.15,471520,0
2012-03-05,21.02,21.4,20.9,21.35,465205,0
2012-03-06,21.2,21.2,20.75,20.85,452793,0
2012-03-07,21.01,21.27,20.88,21,394639,0
2012-03-08,21.24,21.91,21.17,21.83,166150,0
2012-03-09,21.86,23.32,21.86,23.22,374370,0
2012-03-12,23.49,23.5,21.68,21.74,300512,0
2012-03-13,21.87,22.26,21.62,22.25,407766,0
2012-03-14,22.29,23.09,22.29,23.03,286049,0
2012-03-15,23.11,24.11,23.03,23.99,353683,0
2012-03-16,24.07,25.29,23.93,25.21,495839,0
2012-03-19,25.07,26.11,25.07,25.8,422481,0
2012-03-20,25.58,25.65,25.06,25.6,408733,0
2012-03-21,25.98,25.98,25.32,25.45,203000,0
2012-03-22,25.09,25.1,24.42,24.67,218061,0
2012-03-23,24.68,24.81,24.23,24.51,225679,0
2012-03-26,24.79,25.76,24.72,25.61,351107,0
2012-03-27,25.4,25.55,24.26,24.95,234883,0
2012-03-28,24.92,24.95,23.7,23.8,297033,0
2012-03-29,23.6,24.27,23.51,24.13,156231,0
2012-03-30,24.35,24.35,23.63,23.63,229208,0
2012-04-02,23.6,24.59,23.51,24.46,239064,0
2012-04-03,24.42,24.67,23.69,23.75,173900,0
2012-04-04,23.47,23.86,23.15,23.8,240229,0
2012-04-05,23.77,23.98,23.51,23.58,113407,0
2012-04-09,23.13,23.39,22.85,23.08,210590,0
2012-04-10,23.08,23.27,22.66,22.76,177568,0
2012-04-11,23.04,23.82,22.98,23.56,151142,0
2012-04-12,23.56,24.81,23.56,24.62,237015,0
2012-04-13,24.53,24.63,23.49,23.54,195545,0
2012-04-16,23.73,24.27,23.45,23.79,119129,0
2012-04-17,24.03,24.94,23.91,24.52,135061,0
2012-04-18,24.3,24.6,23.61,23.98,181772,0
2012-04-19,23.98,24.53,23.61,24.02,143447,0
2012-04-20,24.28,24.37,23.42,23.55,183637,0
2012-04-23,23.26,23.53,22.99,23.17,441816,0
2012-04-24,23.17,23.94,22.75,23.89,241820,0
2012-04-25,24.24,24.63,23.84,24.13,278135,0
2012-04-26,24.03,26.38,23.92,26.31,400834,0
2012-04-27,26.4,26.4,24.75,25.47,390067,0
2012-04-30,25.51,25.97,25.11,25.5,377692,0
2012-05-01,25.43,25.77,25.01,25.12,388050,0
2012-05-02,24.89,25.04,24.09,24.36,246855,0
2012-05-03,24.3,24.55,23.06,23.22,342872,0
2012-05-04,23.09,23.58,23.01,23.21,288512,0
2012-05-07,23.02,23.52,22.62,23.25,524578,0
2012-05-08,23,23,19.85,19.97,1575996,0
2012-05-09,19.66,19.95,19.3,19.8,761651,0
2012-05-10,19.95,20.78,19.85,20.36,721135,0
2012-05-11,20.14,20.47,20.12,20.22,490393,0
2012-05-14,19.95,20.11,19.53,19.62,427063,0
2012-05-15,19.61,19.75,19.16,19.38,301275,0
2012-05-16,19.45,19.75,19.29,19.39,259702,0
2012-05-17,19.37,19.5,19.05,19.15,329412,0
2012-05-18,19.07,19.65,19.07,19.46,270378,0
2012-05-21,19.42,20.62,19.06,20.43,274873,0
2012-05-22,20.38,20.85,20.09,20.32,275013,0
2012-05-23,20.1,20.83,19.76,20.78,189381,0
2012-05-24,20.95,21.55,20.18,20.68,341535,0
2012-05-25,20.63,21.61,20.53,21.14,306246,0
2012-05-29,21.43,21.74,21.1,21.17,230169,0
2012-05-30,20.91,21,20.46,20.7,341180,0
2012-05-31,20.68,21.99,20.68,21.92,456552,0
2012-06-01,21.4,21.87,21.01,21.53,455954,0
2012-06-04,21.7,21.84,21.3,21.62,282872,0
2012-06-05,21.52,22.5,21.29,22.02,164986,0
2012-06-06,22.18,23.01,22.16,22.73,227971,0
2012-06-07,23.15,23.23,22.5,22.52,140298,0
2012-06-08,22.4,23.65,21.95,23.19,235398,0
2012-06-11,23.5,23.55,21.92,21.98,158156,0
2012-06-12,22.26,22.5,21.33,21.94,234473,0
2012-06-13,21.94,21.94,21.04,21.16,274103,0
2012-06-14,21.26,22.36,21.04,22.11,210306,0
2012-06-15,22.19,22.19,21.4,21.7,216441,0
2012-06-18,21.53,21.92,21.33,21.8,137061,0
2012-06-19,22.03,23,21.87,22.89,387493,0
2012-06-20,22.98,23.07,21.75,22.28,369488,0
2012-06-21,22.2,22.28,21.48,21.8,254098,0
2012-06-22,22,22.27,21.75,22.15,240232,0
2012-06-25,21.62,21.82,21.34,21.54,121181,0
2012-06-26,21.66,22.3,21.66,21.9,244665,0
2012-06-27,22.08,22.8,21.71,22.58,427015,0
2012-06-28,22.36,23.34,22.35,23.24,170575,0
2012-06-29,23.63,24.01,23.21,23.3,375390,0
2012-07-02,23.63,24.03,23.23,23.79,299129,0
2012-07-03,23.8,24.6,23.57,24.58,192287,0
2012-07-05,24.48,25.39,24.27,24.77,207576,0
2012-07-06,24.47,24.88,24.21,24.53,206134,0
2012-07-09,24.44,24.66,24.13,24.53,185898,0
2012-07-10,24.62,24.62,23.22,23.45,234365,0
2012-07-11,23.52,23.8,23.08,23.33,172024,0
2012-07-12,23.06,23.19,22.45,22.83,174893,0
2012-07-13,22.87,23.29,21.36,21.98,368010,0
2012-07-16,21.84,22.08,21.15,21.35,377300,0
2012-07-17,21.28,21.73,20.81,21.38,315772,0
2012-07-18,21.25,21.27,20.21,20.82,422847,0
2012-07-19,20.9,21.08,20.2,20.35,347763,0
2012-07-20,20.09,20.45,20,20.36,295239,0
2012-07-23,20.12,20.12,19.71,19.87,408495,0
2012-07-24,19.7,19.85,18.07,18.35,679085,0
2012-07-25,18.35,18.43,18.02,18.32,301737,0
2012-07-26,18.5,18.5,17.19,17.47,985598,0
2012-07-27,17.63,17.95,17.39,17.56,296735,0
2012-07-30,17.65,18.12,17.56,18.06,286309,0
2012-07-31,18.22,18.27,17.9,18.08,263047,0
2012-08-01,18.12,18.51,17.6,17.69,403010,0
2012-08-02,17.53,18.01,17.47,17.89,250551,0
2012-08-03,18.18,19.05,18.07,18.67,228983,0
2012-08-06,18.64,19.16,18.64,19.04,180072,0
2012-08-07,19.2,19.91,19.17,19.71,278104,0
2012-08-08,19.54,19.9,19.37,19.41,169936,0
2012-08-09,19.43,20.01,19.32,20.01,112085,0
2012-08-10,19.72,20.12,19.51,19.93,177142,0
2012-08-13,19.91,19.96,19.51,19.96,86498,0
2012-08-14,20.06,20.56,20.01,20.4,165667,0
2012-08-15,21.38,21.38,20.16,20.77,139050,0
2012-08-16,20.72,22.12,20.72,21.93,240475,0
2012-08-17,22.04,22.26,21.75,22.03,142859,0
2012-08-20,21.98,22.04,21.65,21.76,183045,0
2012-08-21,21.95,22.26,21.74,21.99,195731,0
2012-08-22,22.01,22.37,21.86,22.29,135909,0
2012-08-23,22.25,22.25,21.71,21.92,148214,0
2012-08-24,21.78,21.86,21.14,21.44,147882,0
2012-08-27,21.55,21.59,20.61,20.77,127815,0
2012-08-28,20.68,21.39,20.4,21.01,157986,0
2012-08-29,21.02,21.25,20.54,20.7,100334,0
2012-08-30,20.61,20.7,20.28,20.56,70007,0
2012-08-31,20.86,21.18,20.54,21.05,75031,0
2012-09-04,21.11,21.95,20.95,21.84,141448,0
2012-09-05,21.67,22.52,21.61,22.3,297595,0
2012-09-06,22.54,23.69,22.44,23.46,205297,0
2012-09-07,23.42,23.91,23.21,23.71,177814,0
2012-09-10,23.72,23.94,23.27,23.46,373410,0
2012-09-11,23.51,23.73,19.7,20.31,2088538,0
2012-09-12,20.38,21.4,20.2,21.38,377548,0
2012-09-13,23.1,23.43,22.46,22.56,1668951,0
2012-09-14,22.77,22.77,21.56,21.65,555148,0
2012-09-17,21.44,21.44,20.35,21,531500,0
2012-09-18,21,21.8,21,21.26,916811,0
2012-09-19,21.21,22.15,21.21,22.03,393901,0
2012-09-20,21.78,22.09,21.55,21.68,193337,0
2012-09-21,21.96,22.68,21.43,21.47,200511,0
2012-09-24,21.37,21.83,21.35,21.49,212259,0
2012-09-25,21.67,21.98,19.96,20.06,337722,0
2012-09-26,20.07,20.16,19.49,19.99,293524,0
2012-09-27,20.2,20.61,20.04,20.4,149485,0
2012-09-28,20.25,20.52,20.04,20.2,146979,0
2012-10-01,20.35,20.88,20.17,20.35,332094,0
2012-10-02,20.52,20.84,20.2,20.29,176278,0
2012-10-03,20.43,20.52,19.99,20.23,431969,0
2012-10-04,20.39,21.07,20.12,21.06,136959,0
2012-10-05,21.23,22.4,21.09,21.86,332110,0
2012-10-08,21.71,21.71,21.16,21.34,209864,0
2012-10-09,21.29,21.73,20.99,21.52,239857,0
2012-10-10,21.55,21.81,21.26,21.57,115381,0
2012-10-11,21.84,22.06,21.59,21.79,181581,0
2012-10-12,21.73,21.95,21.25,21.3,107759,0
2012-10-15,21.43,21.79,21.31,21.74,93416,0
2012-10-16,21.7,21.93,21.51,21.77,157381,0
2012-10-17,20.67,22.14,20.11,21.94,516778,0
2012-10-18,21.86,22.38,21.51,22.25,344248,0
2012-10-19,22.01,22.16,21.46,21.6,478730,0
2012-10-22,21.58,21.9,21.36,21.9,195726,0
2012-10-23,21.6,22.11,21.51,21.82,168354,0
2012-10-24,21.98,22.22,21.7,21.74,81999,0
2012-10-25,21.95,22.01,21.34,21.57,129899,0
2012-10-26,21.63,22.32,21.04,21.46,206210,0
2012-10-31,21.35,22.18,19.84,20.47,583597,0
2012-11-01,20.47,21.12,20.47,20.86,322147,0
2012-11-02,21.21,21.48,20.46,20.73,200924,0
2012-11-05,20.8,21.15,20.38,20.53,141870,0
2012-11-06,20.71,21,20.34,20.72,118621,0
2012-11-07,20.46,20.82,20.06,20.41,233958,0
2012-11-08,20.41,20.73,20.05,20.1,301088,0
2012-11-09,19.7,20.21,19.38,19.57,383490,0
2012-11-12,19.61,20.12,19.45,19.83,304408,0
2012-11-13,19.72,19.89,19.33,19.6,336199,0
2012-11-14,19.7,19.92,19.27,19.42,613787,0
2012-11-15,19.34,19.93,19.22,19.73,302639,0
2012-11-16,19.66,20.53,19.47,20.45,370700,0
2012-11-19,19.31,19.81,16.48,16.61,2084705,0
2012-11-20,16.31,16.74,15.83,16.27,744458,0
2012-11-21,16.27,16.56,16.12,16.17,313331,0
2012-11-23,16.27,16.37,16.14,16.27,126949,0
2012-11-26,16.23,16.33,15.9,16.25,420323,0
2012-11-27,16.18,16.74,16.07,16.59,217019,0
2012-11-28,16.48,16.94,16.17,16.89,291157,0
2012-11-29,16.88,17.96,16.77,17.69,291971,0
2012-11-30,17.7,17.96,17.07,17.33,240120,0
2012-12-03,17.3,17.3,16.68,16.95,155678,0
2012-12-04,17,17.4,16.87,17.28,179483,0
2012-12-05,17.33,17.47,17.04,17.32,177777,0
2012-12-06,17.33,17.77,17.16,17.77,155224,0
2012-12-07,17.8,18.19,17.57,18.13,266624,0
2012-12-10,18.11,18.39,17.98,18.39,323202,0
2012-12-11,18.43,19.12,18.36,19.1,346782,0
2012-12-12,19.1,19.52,18.7,18.86,315626,0
2012-12-13,18.8,19.18,18.61,18.68,146451,0
2012-12-14,18.61,19.22,18.47,19.21,167611,0
2012-12-17,19.26,20.23,19.17,19.92,227791,0
2012-12-18,19.91,20.59,19.81,20.26,288853,0
2012-12-19,20.3,20.64,20,20.02,171214,0
2012-12-20,21.13,21.33,20,20.03,355359,0
2012-12-21,19.92,20.01,19.32,19.87,342168,0
2012-12-24,19.86,20.48,19.84,20.43,116475,0
2012-12-26,20.43,20.71,20.12,20.43,318899,0
2012-12-27,20.39,20.39,19.57,20.15,119178,0
2012-12-28,20,20.84,19.73,20.11,171119,0
2012-12-31,20.07,20.56,19.82,20.44,186158,0
2013-01-02,21.46,21.5,20.35,20.68,232592,0
2013-01-03,20.66,21.12,20.66,21.08,195844,0
2013-01-04,21.12,21.49,20.86,21.37,170923,0
2013-01-07,21.14,21.36,20.96,21.26,131455,0
2013-01-08,21.19,21.47,20.17,20.32,213840,0
2013-01-09,20.11,20.7,19.75,20.64,324872,0
2013-01-10,20.79,20.79,19.71,19.92,236650,0
2013-01-11,20,20.45,19.98,20.35,179155,0
2013-01-14,20.35,20.54,19.18,19.37,466245,0
2013-01-15,19.22,19.27,18.77,19.2,393958,0
2013-01-16,19.2,19.4,18.95,19.33,286473,0
2013-01-17,19.47,19.73,18.65,18.98,311117,0
2013-01-18,19.02,19.36,19,19.31,134906,0
2013-01-22,19.37,19.46,18.91,19.23,180370,0
2013-01-23,19.16,19.54,19.03,19.5,264400,0
2013-01-24,19.26,19.69,18.92,19.17,415159,0
2013-01-25,19.27,19.45,18.43,18.6,790994,0
2013-01-28,18.58,18.86,18.49,18.64,292250,0
2013-01-29,18.54,18.58,18.16,18.44,285431,0
2013-01-30,18.47,18.51,17.8,17.95,340824,0
2013-01-31,17.95,18.58,17.77,18.46,346991,0
2013-02-01,18.56,18.83,18.5,18.6,233747,0
2013-02-04,18.53,18.72,18.28,18.53,475851,0
2013-02-05,19.15,19.81,18.08,18.31,574118,0
2013-02-06,18.25,20.02,18.22,19.4,837743,0
2013-02-07,19.44,20.43,19.26,20.29,639248,0
2013-02-08,20.46,20.5,20,20.31,261093,0
2013-02-11,20.48,20.68,20.17,20.53,151492,0
2013-02-12,20.49,21.33,20.49,21.05,221061,0
2013-02-13,20.98,21.34,20.96,21.25,170785,0
2013-02-14,21.01,21.78,21.01,21.63,239340,0
2013-02-15,21.83,21.83,21.28,21.62,260302,0
2013-02-19,21.58,22.44,21.58,22.41,229912,0
2013-02-20,22.58,22.63,22.15,22.16,247004,0
2013-02-21,22.18,22.48,21.89,22.26,331266,0
2013-02-22,22.37,22.46,21.42,21.81,381455,0
2013-02-25,21.95,21.95,21.05,21.15,161418,0
2013-02-26,21.17,21.19,20.58,20.81,133913,0
2013-02-27,20.84,21.24,20.77,20.92,116496,0
2013-02-28,21,21.21,20.63,20.85,166234,0
2013-03-01,20.63,21.03,20.38,20.83,137948,0
2013-03-04,20.61,20.9,19.92,20.25,220373,0
2013-03-05,20.33,20.65,20.33,20.63,212011,0
2013-03-06,20.64,20.72,20.27,20.5,226054,0
2013-03-07,20.5,21.31,20.32,21.28,283690,0
2013-03-08,21.59,22.7,21.3,22.01,434285,0
2013-03-11,21.95,22.25,21.75,22.1,145921,0
2013-03-12,22.06,22.47,21.1,21.49,898658,0
2013-03-13,21.49,21.86,21.32,21.71,182100,0
2013-03-14,21.74,22.99,21.58,22.85,428923,0
2013-03-15,23.01,23.24,22.77,23.22,475085,0
2013-03-18,22.93,23.57,22.93,23.54,255534,0
2013-03-19,23.52,23.64,22.95,23.17,326885,0
2013-03-20,23.31,23.86,23.04,23.82,147142,0
2013-03-21,23.67,23.95,23.63,23.79,309458,0
2013-03-22,23.8,23.95,23.27,23.73,335927,0
2013-03-25,23.88,24.25,22.89,23.61,290030,0
2013-03-26,23.72,23.72,23.22,23.6,81609,0
2013-03-27,23.42,24.17,23.39,23.92,248184,0
2013-03-28,23.86,24.54,23.85,24.11,359640,0
2013-04-01,24,24,23.4,23.74,216423,0
2013-04-02,23.86,23.93,23.52,23.67,195532,0
2013-04-03,23.65,23.75,23.24,23.51,223879,0
2013-04-04,24.05,24.44,23.75,24.27,147348,0
2013-04-05,23.86,24.58,23.45,24.54,344089,0
2013-04-08,24.61,24.83,24.45,24.77,273169,0
2013-04-09,24.83,25.31,24.5,24.52,253846,0
2013-04-10,24.73,25.37,24.57,24.82,310357,0
2013-04-11,24.88,25.24,24.63,24.85,199057,0
2013-04-12,24.89,25.12,24.58,25.03,125434,0
2013-04-15,24.87,25,23.87,24.02,125451,0
2013-04-16,24.07,24.88,23.73,24.72,263895,0
2013-04-17,24.69,24.89,24.2,24.81,174072,0
2013-04-18,24.83,25.2,24.71,24.94,274593,0
2013-04-19,25.04,25.23,24.66,24.77,145912,0
2013-04-22,24.89,25.03,24.22,24.72,228443,0
2013-04-23,24.72,25.1,24.54,24.76,323622,0
2013-04-24,24.51,24.75,24.25,24.39,214430,0
2013-04-25,24.78,25.56,24.49,25.21,295543,0
2013-04-26,25.14,25.5,24.91,25.21,140375,0
2013-04-29,25.39,25.82,25.2,25.32,201047,0
2013-04-30,25.26,25.54,24.92,25.47,256891,0
2013-05-01,25.29,25.43,24.23,24.52,243769,0
2013-05-02,24.61,25.17,24.23,24.9,339747,0
2013-05-03,25.9,26.07,25.33,25.74,528664,0
2013-05-06,25.82,25.97,25.47,25.65,411947,0
2013-05-07,25.67,25.87,25.35,25.5,325718,0
2013-05-08,25.29,25.65,24.83,25.15,234402,0
2013-05-09,25.05,25.91,24.77,25.9,1107525,0
2013-05-10,26.01,27.75,25.8,27.5,508102,0
2013-05-13,27.39,27.91,27.15,27.84,705130,0
2013-05-14,27.79,28.72,27.79,28.53,466963,0
2013-05-15,28.54,29.27,28.44,29.24,974327,0
2013-05-16,29.21,30.03,29.21,29.35,522047,0
2013-05-17,29.4,29.83,29.36,29.61,313149,0
2013-05-20,29.64,29.88,29.54,29.79,299208,0
2013-05-21,29.76,30.63,29.75,30.56,360366,0
2013-05-22,30.62,30.89,29.66,29.87,261770,0
2013-05-23,29.58,30.07,29.2,30.05,183388,0
2013-05-24,29.98,30,29.5,29.86,230137,0
2013-05-28,30.26,30.63,30.12,30.35,314747,0
2013-05-29,30.3,30.47,29.66,29.86,290282,0
2013-05-30,29.84,30.14,29.68,29.98,175154,0
2013-05-31,29.78,30.1,29.63,29.72,156274,0
2013-06-03,29.73,30.1,29.42,29.99,367379,0
2013-06-04,29.99,30.12,29.63,29.87,276538,0
2013-06-05,29.78,29.91,27.7,27.99,515274,0
2013-06-06,27.98,28.28,27.49,27.76,407776,0
2013-06-07,27.77,28.39,27.62,28.2,373028,0
2013-06-10,28.26,28.82,28.06,28.8,199652,0
2013-06-11,28.37,28.65,28,28.04,129037,0
2013-06-12,28.25,28.76,28.01,28.03,120130,0
2013-06-13,28.07,28.42,27.82,28.34,139870,0
2013-06-14,28.3,28.57,27.79,28.06,136117,0
2013-06-17,28.28,28.35,27.45,28.02,176751,0
2013-06-18,28,28.19,27.2,27.33,164018,0
2013-06-19,27.25,27.45,27.05,27.1,313266,0
2013-06-20,26.84,27.09,26.48,27.01,119553,0
2013-06-21,27,27.3,26.75,26.84,251663,0
2013-06-24,26.72,26.81,26.15,26.41,238527,0
2013-06-25,26.65,27.12,26.51,26.75,165351,0
2013-06-26,26.82,26.99,26.49,26.49,112632,0
2013-06-27,26.66,26.78,25.84,25.95,267674,0
2013-06-28,25.98,26.58,25.9,26.27,534919,0
2013-07-01,26.55,27.13,26.45,26.96,169424,0
2013-07-02,26.88,27.37,25.95,26.08,220708,0
2013-07-03,26.17,27.64,26.17,27.44,270929,0
2013-07-05,27.78,28.91,27.64,28.56,240196,0
2013-07-08,28.71,29.27,28.48,29.04,278622,0
2013-07-09,29.24,29.35,28.82,29.13,224445,0
2013-07-10,29.06,29.82,29.06,29.46,160332,0
2013-07-11,29.89,30.67,29.79,29.97,306402,0
2013-07-12,29.88,30.09,29.51,29.91,159897,0
2013-07-15,29.84,30.23,29.66,29.93,149412,0
2013-07-16,29.86,30.24,29.74,29.87,181209,0
2013-07-17,30.01,30.2,29.78,30.05,220939,0
2013-07-18,30.1,30.21,29.79,29.98,123770,0
2013-07-19,29.87,30.06,29.74,30.04,126108,0
2013-07-22,30.15,30.6,30.02,30.53,151063,0
2013-07-23,30.68,31.01,30.65,30.86,201788,0
2013-07-24,30.9,31.1,30.01,30.15,118661,0
2013-07-25,30.17,30.94,30.07,30.92,131832,0
2013-07-26,30.92,30.92,30.45,30.69,173705,0
2013-07-29,30.67,32.11,30.67,31.73,299917,0
2013-07-30,31.87,32.1,30.98,31.08,158066,0
2013-07-31,31.09,31.28,30.67,31.1,197531,0
2013-08-01,31.27,32.12,31.25,31.88,141371,0
2013-08-02,31.99,31.99,31.32,31.58,118312,0
2013-08-05,31.4,31.99,31.35,31.46,153573,0
2013-08-06,31.41,31.53,31.07,31.45,102907,0
2013-08-07,31.45,31.45,31,31.19,130151,0
2013-08-08,31.48,31.8,31.21,31.45,153910,0
2013-08-09,31.46,31.65,31,31.07,122708,0
2013-08-12,30.93,32,30.9,31.91,284232,0
2013-08-13,31.98,32,31.62,31.96,244163,0
2013-08-14,31.93,31.93,31.5,31.72,142065,0
2013-08-15,31.48,31.61,30.79,30.92,206722,0
2013-08-16,30.92,31.1,30.53,30.91,135707,0
2013-08-19,30.97,31.17,30.37,30.43,82030,0
2013-08-20,30.45,30.92,29.91,30.82,83699,0
2013-08-21,30.65,31.18,30.56,30.92,82781,0
2013-08-22,30.99,31.58,30.76,31.46,53824,0
2013-08-23,31.43,31.5,31.16,31.43,126356,0
2013-08-26,31.5,32.4,31.39,32.05,157252,0
2013-08-27,31.76,32.09,31.4,31.73,173095,0
2013-08-28,31.7,32.07,31.5,31.96,353812,0
2013-08-29,33.34,37.65,33.34,35.55,1987009,0
2013-08-30,35.63,36.91,35.2,36.31,563153,0
2013-09-03,36.8,37.64,36.18,36.86,357413,0
2013-09-04,36.88,37.01,36.32,36.96,415166,0
2013-09-05,36.89,37.14,36.65,36.68,318655,0
2013-09-06,36.95,37.02,36.06,36.78,260340,0
2013-09-09,36.81,38.02,36.81,37.57,374251,0
2013-09-10,37.75,38.14,37.49,37.85,260821,0
2013-09-11,37.72,37.91,37.11,37.71,425552,0
2013-09-12,37.63,37.72,36.52,36.85,389433,0
2013-09-13,36.94,37.06,36.08,36.22,312368,0
2013-09-16,36.67,36.69,35.01,35.15,527397,0
2013-09-17,35.23,35.45,33.75,34.9,907098,0
2013-09-18,35.01,35.01,34.08,34.2,568129,0
2013-09-19,34.14,34.44,33.89,33.92,350570,0
2013-09-20,33.87,33.99,32.93,32.96,624535,0
2013-09-23,32.86,33.09,31.99,32,513144,0
2013-09-24,32,32.42,31.19,31.97,435189,0
2013-09-25,31.98,32.31,31.49,32.07,364539,0
2013-09-26,32.09,32.4,31.65,32.07,192369,0
2013-09-27,31.79,31.79,31.39,31.44,184557,0
2013-09-30,31.24,31.57,30.86,30.88,583310,0
2013-10-01,30.96,31.66,30.5,31.48,316436,0
2013-10-02,31.33,31.37,30.87,31.07,207650,0
2013-10-03,30.92,30.98,29.99,30.06,258498,0
2013-10-04,29.98,30.26,29.53,29.87,241795,0
2013-10-07,29.67,29.87,28.82,29.01,303499,0
2013-10-08,29.08,29.17,28.38,28.59,186466,0
2013-10-09,21.2,21.37,17.15,17.6,5308519,0
2013-10-10,17.57,18.79,17.57,18.37,1923173,0
2013-10-11,18.88,19.36,18.65,19.01,2501286,0
2013-10-14,18.55,19.24,18.45,19.02,1515220,0
2013-10-15,18.97,19.23,18.56,18.75,438109,0
2013-10-16,18.95,19.1,18.2,18.49,700272,0
2013-10-17,18.35,18.79,18.3,18.48,424579,0
2013-10-18,18.65,19.11,18.47,18.82,768733,0
2013-10-21,18.91,18.91,18.41,18.55,419248,0
2013-10-22,18.57,18.67,17.76,17.9,246215,0
2013-10-23,17.88,18.53,17.75,18.41,231758,0
2013-10-24,18.5,18.66,18.27,18.56,489279,0
2013-10-25,18.7,19.01,18.63,18.84,220885,0
2013-10-28,18.8,18.91,18.56,18.88,228419,0
2013-10-29,18.97,19.18,18.76,19,371573,0
2013-10-30,18.99,19.09,18.47,18.58,211301,0
2013-10-31,18.53,18.59,18,18.28,355700,0
2013-11-01,18.29,18.72,18.06,18.47,384534,0
2013-11-04,18.55,18.75,18.3,18.5,157938,0
2013-11-05,18.47,18.75,18.11,18.15,224907,0
2013-11-06,18.26,18.26,17.74,17.9,490116,0
2013-11-07,18.72,19.72,18.27,18.44,667880,0
2013-11-08,18.69,19.67,18.49,19.53,541985,0
2013-11-11,19.54,19.93,19.25,19.54,302074,0
2013-11-12,19.42,20.44,19.42,20.12,488294,0
2013-11-13,19.92,20.98,19.92,20.78,530906,0
2013-11-14,21.55,21.62,20.5,20.75,549983,0
2013-11-15,20.71,21.25,19.68,21.06,693059,0
2013-11-18,21.11,21.6,20.48,20.89,655038,0
2013-11-19,20.88,21.29,20.64,20.89,247863,0
2013-11-20,20.82,21.1,20.15,20.28,222498,0
2013-11-21,20.39,20.78,20.11,20.57,201147,0
2013-11-22,20.66,21.02,20.46,20.87,264097,0
2013-11-25,20.95,21.15,20.14,20.18,278993,0
2013-11-26,20.15,20.89,20.11,20.64,174117,0
2013-11-27,20.71,21.1,20.64,20.94,92477,0
2013-11-29,21.09,21.17,20.63,21.04,113938,0
2013-12-02,20.98,20.98,19.79,20.04,335942,0
2013-12-03,19.96,21.05,19.96,20.17,371041,0
2013-12-04,20.02,20.81,19.94,20.27,194028,0
2013-12-05,20.3,20.5,19.92,19.94,92446,0
2013-12-06,20.3,20.3,19.69,20.17,341038,0
2013-12-09,20.18,20.3,19.47,19.94,344477,0
2013-12-10,19.94,20.77,19.92,20.57,292570,0
2013-12-11,20.55,20.71,19.96,20.01,347251,0
2013-12-12,19.89,20.39,19.69,20.3,212284,0
2013-12-13,20.4,21.2,20.37,21.02,267260,0
2013-12-16,21.08,21.57,20.75,21.39,359516,0
2013-12-17,21.41,21.54,21.07,21.14,234841,0
2013-12-18,21.22,21.9,20.91,21.65,339258,0
2013-12-19,21.49,21.68,21.32,21.37,174356,0
2013-12-20,21.42,21.96,21.32,21.73,412581,0
2013-12-23,21.81,21.97,21.1,21.21,253571,0
2013-12-24,21.37,21.81,21.37,21.65,103746,0
2013-12-26,21.79,21.95,21.46,21.52,169048,0
2013-12-27,21.61,21.95,21.17,21.24,101065,0
2013-12-30,21.2,21.88,21.1,21.72,295430,0
2013-12-31,21.74,21.99,21.67,21.75,154672,0
2014-01-02,21.67,21.79,20.82,21.01,212480,0
2014-01-03,21.01,21.48,20.95,21.3,152295,0
2014-01-06,21.49,21.56,20.98,21.14,142113,0
2014-01-07,21.13,21.77,21.13,21.52,144860,0
2014-01-08,21.95,23.45,21.95,22.56,801330,0
2014-01-09,22.62,23.1,22.2,22.21,385275,0
2014-01-10,22.34,22.77,22.26,22.72,240732,0
2014-01-13,22.72,22.8,21.86,22.03,308542,0
2014-01-14,22.06,23.04,22.06,22.61,229346,0
2014-01-15,22.75,23.07,22.54,22.88,232752,0
2014-01-16,22.88,23.22,22.63,22.89,127800,0
2014-01-17,22.93,23,22.43,22.58,131586,0
2014-01-21,22.78,23.34,22.53,22.95,227812,0
2014-01-22,23,23.27,22.76,23.13,154457,0
2014-01-23,23.3,23.3,22.53,22.93,199809,0
2014-01-24,22.72,23,21.67,22.1,249707,0
2014-01-27,22.08,22.22,21.65,22.01,280248,0
2014-01-28,21.95,22.55,21.95,22.34,271442,0
2014-01-29,22.05,22.59,22,22.19,265033,0
2014-01-30,22.42,22.61,22.03,22.16,310387,0
2014-01-31,21.85,22.32,21.85,21.95,198167,0
2014-02-03,21.98,22.48,21.58,21.98,504248,0
2014-02-04,22.46,23.55,21.06,21.33,892895,0
2014-02-05,21.28,21.45,19.88,20.17,698622,0
2014-02-06,20.18,20.5,19.72,20.25,408026,0
2014-02-07,20.31,20.73,20.2,20.53,275570,0
2014-02-10,20.53,20.63,20.09,20.41,194850,0
2014-02-11,20.37,20.59,20.1,20.57,314916,0
2014-02-12,20.72,21.12,20.64,21.12,302598,0
2014-02-13,20.99,21.46,20.75,21.32,242081,0
2014-02-14,21.33,21.72,20.97,21.7,347908,0
2014-02-18,21.89,22.79,21.69,22.63,396453,0
2014-02-19,22.51,22.79,22.01,22.06,305332,0
2014-02-20,22.03,22.32,21.82,21.98,342265,0
2014-02-21,22,22.02,21.79,21.95,464540,0
2014-02-24,21.89,22.57,21.89,22.45,377936,0
2014-02-25,22.52,22.86,22.42,22.6,264546,0
2014-02-26,22.6,22.71,22.45,22.61,238727,0
2014-02-27,22.47,22.93,22.47,22.85,184457,0
2014-02-28,22.79,22.86,22.43,22.63,196714,0
2014-03-03,22.39,22.47,22.26,22.39,256154,0
2014-03-04,22.61,22.78,22.35,22.43,257348,0
2014-03-05,22.4,22.64,22.07,22.28,308517,0
2014-03-06,22.3,22.36,22.08,22.14,259131,0
2014-03-07,22.19,22.3,21.71,21.9,375046,0
2014-03-10,21.77,22.06,21.2,21.25,305369,0
2014-03-11,21.25,21.37,20.28,20.3,375867,0
2014-03-12,20.09,20.5,19.66,20.36,362850,0
2014-03-13,20.37,20.4,19.75,19.89,352571,0
2014-03-14,19.79,20.15,19.66,20.09,373236,0
2014-03-17,20.21,20.61,20.15,20.52,153174,0
2014-03-18,20.5,21,20.5,20.94,291799,0
2014-03-19,20.9,21.27,20.85,21.17,236645,0
2014-03-20,21.21,21.46,21.05,21.2,232725,0
2014-03-21,21.34,22,21.31,21.63,271635,0
2014-03-24,21.64,21.67,21.26,21.4,354733,0
2014-03-25,21.87,21.98,21.41,21.44,216199,0
2014-03-26,21.59,21.64,20.99,21.2,259500,0
2014-03-27,21.22,21.73,21.2,21.67,340102,0
2014-03-28,21.71,22.25,21.54,22.1,440248,0
2014-03-31,22.21,22.71,22.15,22.65,293588,0
2014-04-01,22.67,23.3,22.4,23.2,199772,0
2014-04-02,23.11,23.11,22.62,22.89,277126,0
2014-04-03,22.82,22.96,22.48,22.77,220625,0
2014-04-04,22.85,23.04,22.21,22.51,437785,0
2014-04-07,22.43,22.47,21.82,21.92,311740,0
2014-04-08,21.91,22.69,21.44,22.55,470380,0
2014-04-09,22.55,22.8,22.28,22.69,175447,0
2014-04-10,22.63,22.65,21.8,22.11,291229,0
2014-04-11,21.94,22.18,21.61,21.62,277801,0
2014-04-14,21.84,21.93,21.49,21.88,240542,0
2014-04-15,21.91,22.05,21.23,21.84,178410,0
2014-04-16,22.02,22.18,21.84,21.93,163089,0
2014-04-17,21.94,22.42,21.92,22.26,363811,0
2014-04-21,22.33,22.45,21.98,22.39,426361,0
2014-04-22,22.37,22.74,21.93,22.39,690614,0
2014-04-23,22.35,22.62,22.09,22.27,228742,0
2014-04-24,22.33,22.34,21.81,22.27,279851,0
2014-04-25,22.24,22.4,21.84,21.97,229378,0
2014-04-28,22,22.17,21.14,21.4,360854,0
2014-04-29,21.52,22.81,21.38,22.46,1010614,0
2014-04-30,22.5,23.83,22.43,23.68,669587,0
2014-05-01,23.6,24,23.4,23.87,475132,0
2014-05-02,23.91,25.31,23.91,25.13,402806,0
2014-05-05,24.91,25.4,24.45,25,269379,0
2014-05-06,24.99,25.04,24.39,24.66,266233,0
2014-05-07,24.81,24.98,24.34,24.93,317474,0
2014-05-08,24.95,25.4,24.3,24.36,225024,0
2014-05-09,24.25,24.72,24.1,24.42,212397,0
2014-05-12,24.56,24.97,24.46,24.77,201814,0
2014-05-13,24.79,24.79,23.93,23.96,307002,0
2014-05-14,23.98,23.98,22.84,23.04,371665,0
2014-05-15,22.98,23.13,22.22,23.03,465150,0
2014-05-16,23.1,23.39,22.71,23.29,302263,0
2014-05-19,23.22,23.58,22.96,23.58,314307,0
2014-05-20,23.41,23.61,22.62,23.1,252804,0
2014-05-21,23.11,23.43,22.85,23.17,158905,0
2014-05-22,23.08,23.61,22.87,22.89,275833,0
2014-05-23,22.92,23.15,22.76,23.04,286029,0
2014-05-27,23.19,23.33,23.06,23.18,187410,0
2014-05-28,23.2,23.22,22.74,22.77,216868,0
2014-05-29,22.91,22.91,22.2,22.75,376433,0
2014-05-30,22.8,23.07,22.74,22.96,247719,0
2014-06-02,23.04,23.28,22.63,23.03,246928,0
2014-06-03,23.01,23.34,22.48,22.97,388989,0
2014-06-04,22.83,23.45,22.83,23.31,146072,0
2014-06-05,23.3,24.03,23.15,23.81,229287,0
2014-06-06,23.95,24.35,23.81,23.85,173386,0
2014-06-09,23.78,24.06,23.52,23.56,211877,0
2014-06-10,23.49,23.63,23.42,23.54,221400,0
2014-06-11,23.51,23.55,23.23,23.39,117759,0
2014-06-12,23.29,23.54,23.03,23.43,131398,0
2014-06-13,23.45,23.6,22.9,23.21,167248,0
2014-06-16,23.23,24.46,23.11,24.3,196575,0
2014-06-17,24.19,24.96,24.17,24.63,182850,0
2014-06-18,24.58,25.07,24.41,25.03,184385,0
2014-06-19,25.1,25.13,24.59,24.83,187167,0
2014-06-20,24.94,25.25,24.7,25.11,615432,0
2014-06-23,25.17,26,24.89,25.98,310734,0
2014-06-24,25.87,26.2,25.24,25.28,308068,0
2014-06-25,25.18,25.74,25,25.66,161334,0
2014-06-26,25.6,25.74,25.15,25.62,150228,0
2014-06-27,25.36,25.36,23.81,24.32,1424154,0
2014-06-30,24.18,24.51,23.94,24.07,313002,0
2014-07-01,24.16,24.42,24.01,24.11,401900,0
2014-07-02,24.07,24.27,23.52,23.6,244100,0
2014-07-03,23.69,24.02,23.69,23.75,220379,0
2014-07-07,23.68,23.68,22.75,22.78,335237,0
2014-07-08,22.73,22.77,22.16,22.23,397044,0
2014-07-09,22.25,22.46,22.05,22.25,343045,0
2014-07-10,21.88,21.99,21.59,21.87,438205,0
2014-07-11,21.81,22.08,21.61,21.93,341864,0
2014-07-14,22.13,22.28,22.03,22.14,200255,0
2014-07-15,22.03,22.11,21.66,21.91,218297,0
2014-07-16,22,22,21.72,21.81,189738,0
2014-07-17,21.69,21.96,21.65,21.81,296944,0
2014-07-18,21.82,22.12,21.82,22.05,227824,0
2014-07-21,21.94,22.01,21.75,21.85,203664,0
2014-07-22,21.87,22.32,21.87,22.26,178994,0
2014-07-23,22.29,22.47,22.01,22.3,197626,0
2014-07-24,22.32,22.54,22.13,22.37,420297,0
2014-07-25,22.21,22.58,22.2,22.53,219602,0
2014-07-28,22.58,23.06,22.54,23.01,255904,0
2014-07-29,23,23.32,22.95,23.14,287818,0
2014-07-30,23.24,23.5,23.2,23.49,161836,0
2014-07-31,23.3,23.58,23.25,23.31,302209,0
2014-08-01,23.33,23.69,23.2,23.35,314101,0
2014-08-04,23.4,23.51,23.06,23.29,330080,0
2014-08-05,22.53,23.01,22.38,22.88,482809,0
2014-08-06,22.78,23.01,22.59,22.62,371731,0
2014-08-07,22.61,22.87,22.29,22.32,297198,0
2014-08-08,22.3,22.37,22.03,22.07,309460,0
2014-08-11,22.13,22.52,21.97,22.34,413730,0
2014-08-12,22.36,22.52,22.14,22.19,287779,0
2014-08-13,22.58,22.62,22.16,22.4,306175,0
2014-08-14,22.4,22.4,18.67,19.42,2280651,0
2014-08-15,19.17,19.93,18.4,19.65,1060327,0
2014-08-18,19.63,19.65,19.1,19.5,724565,0
2014-08-19,19.53,19.67,19.37,19.48,439288,0
2014-08-20,19.4,19.6,19.31,19.4,357507,0
2014-08-21,19.43,19.64,19.29,19.55,351563,0
2014-08-22,19.56,20.11,19.46,20.05,576463,0
2014-08-25,20.09,20.15,19.93,20.03,265263,0
2014-08-26,19.97,20.07,19.28,19.3,573963,0
2014-08-27,19.24,19.34,18.9,18.97,423258,0
2014-08-28,18.91,19.04,18.68,18.74,513863,0
2014-08-29,18.74,18.89,18.72,18.83,245356,0
2014-09-02,18.82,18.9,18.35,18.5,548197,0
2014-09-03,18.55,18.75,18.34,18.46,591895,0
2014-09-04,18.47,18.72,18.14,18.17,285339,0
2014-09-05,18.17,18.2,17.95,18.11,357138,0
2014-09-08,18.12,18.32,18.01,18.31,457857,0
2014-09-09,18.2,18.2,17.28,17.39,688592,0
2014-09-10,17.42,17.83,17.36,17.78,376732,0
2014-09-11,17.7,17.9,17.51,17.63,772486,0
2014-09-12,17.5,17.7,17.48,17.59,540570,0
2014-09-15,17.64,17.69,17.46,17.58,335870,0
2014-09-16,17.54,17.58,17.3,17.37,342612,0
2014-09-17,17.35,17.58,17.33,17.42,332014,0
2014-09-18,17.44,17.52,17.24,17.29,112308,0
2014-09-19,17.27,17.32,16.58,16.88,732065,0
2014-09-22,16.83,17.08,16.72,17.05,309532,0
2014-09-23,17.03,17.17,16.72,16.8,212099,0
2014-09-24,16.79,16.81,16.67,16.75,163609,0
2014-09-25,16.86,16.86,16.37,16.39,213723,0
2014-09-26,16.39,16.61,16.34,16.54,222217,0
2014-09-29,16.41,16.5,16.32,16.35,235610,0
2014-09-30,16.39,16.41,15.96,15.96,220853,0
2014-10-01,15.91,15.97,15.73,15.89,289410,0
2014-10-02,15.86,16.35,15.86,16.25,247595,0
2014-10-03,16.32,16.42,16.18,16.3,193851,0
2014-10-06,16.3,16.59,16.15,16.47,366882,0
2014-10-07,16.43,16.43,15.6,15.83,1366922,0
2014-10-08,15.82,16.08,15.49,15.99,775617,0
2014-10-09,14.99,15.36,14.53,14.87,1409335,0
2014-10-10,14.66,14.84,13.82,13.82,563179,0
2014-10-13,13.8,13.8,13,13.05,680176,0
2014-10-14,13.16,13.71,12.94,13.63,578006,0
2014-10-15,13.37,14.13,13.11,14,880754,0
2014-10-16,13.85,14.73,13.85,14.65,849038,0
2014-10-17,14.84,15.08,14.67,14.73,457436,0
2014-10-20,14.72,15.05,14.72,15.03,379360,0
2014-10-21,15.08,15.33,14.83,15.04,366558,0
2014-10-22,15.04,15.16,14.84,14.87,313359,0
2014-10-23,14.98,15.28,14.91,14.99,287430,0
2014-10-24,14.89,15.08,14.73,14.97,153901,0
2014-10-27,14.93,14.97,14.73,14.89,133839,0
2014-10-28,14.91,15.26,14.88,15.24,542498,0
2014-10-29,15.29,15.58,15.11,15.15,408418,0
2014-10-30,15.13,15.27,12.97,12.98,1072932,0
2014-10-31,13.1,13.2,12.3,12.4,1040459,0
2014-11-03,12.4,12.56,12.16,12.25,506245,0
2014-11-04,12.26,12.45,12.17,12.24,611951,0
2014-11-05,12.29,12.29,11.62,11.64,984695,0
2014-11-06,11.62,12.29,11.62,12.21,743939,0
2014-11-07,12.17,12.73,12.04,12.67,666418,0
2014-11-10,12.7,12.8,12.3,12.57,325821,0
2014-11-11,12.59,12.96,12.48,12.93,463694,0
2014-11-12,12.88,13.08,12.77,12.81,259704,0
2014-11-13,12.85,12.96,12.26,12.43,457099,0
2014-11-14,12.39,13.2,12.3,13.09,418882,0
2014-11-17,13.09,13.1,12.54,12.73,297950,0
2014-11-18,12.77,12.91,12.43,12.43,234568,0
2014-11-19,12.38,12.4,11.99,12.1,339149,0
2014-11-20,12.1,12.32,11.91,12.29,321615,0
2014-11-21,12.45,12.62,12.24,12.33,475861,0
2014-11-24,12.38,12.77,12.16,12.25,586888,0
2014-11-25,12.26,12.37,11.99,12.14,729478,0
2014-11-26,12.12,12.25,11.91,12.02,379803,0
2014-11-28,11.99,12.02,11.48,11.5,297526,0
2014-12-01,11.6,11.77,11.34,11.65,436035,0
2014-12-02,11.63,12.08,11.63,11.74,321603,0
2014-12-03,11.76,12.08,11.76,11.96,371908,0
2014-12-04,11.92,12.04,11.7,11.9,360223,0
2014-12-05,11.89,12.13,11.89,11.99,418574,0
2014-12-08,11.93,12.02,11.71,11.75,317736,0
2014-12-09,11.65,12.04,11.57,11.95,434109,0
2014-12-10,11.87,12.01,11.53,11.65,295821,0
2014-12-11,11.71,12.12,11.69,11.81,240895,0
2014-12-12,11.67,11.8,11.49,11.5,241182,0
2014-12-15,11.53,11.64,11.29,11.32,203020,0
2014-12-16,11.28,11.54,11.08,11.26,448580,0
2014-12-17,11.28,11.8,11.21,11.75,504417,0
2014-12-18,11.91,12.23,11.9,12.06,320621,0
2014-12-19,12.08,12.4,12.05,12.3,579829,0
2014-12-22,12.25,12.38,11.98,12.31,269723,0
2014-12-23,12.4,13.25,12.4,12.99,416176,0
2014-12-24,13.02,13.02,12.22,12.34,192301,0
2014-12-26,12.41,12.62,11.8,11.89,233765,0
2014-12-29,11.87,11.94,11.73,11.93,281367,0
2014-12-30,11.91,12.18,11.77,11.85,430816,0
2014-12-31,11.87,12.1,11.52,11.87,240136,0
2015-01-02,11.88,12,11.41,11.7,172528,0
2015-01-05,11.62,11.64,11.2,11.3,235018,0
2015-01-06,11.48,11.48,10.52,10.53,258547,0
2015-01-07,10.64,10.71,10.07,10.25,380021,0
2015-01-08,10.15,10.87,10.15,10.68,242312,0
2015-01-09,10.67,10.76,10.25,10.3,166270,0
2015-01-12,10.27,10.71,10.14,10.63,247103,0
2015-01-13,10.76,11.35,10.75,11.15,342285,0
2015-01-14,11.05,11.09,10.43,10.66,107342,0
2015-01-15,10.71,10.75,10.3,10.41,199963,0
2015-01-16,10.42,11.06,10.32,10.95,197027,0
2015-01-20,11.08,11.21,10.78,11.03,258285,0
2015-01-21,11.03,11.48,10.88,11.42,281661,0
2015-01-22,11.51,11.68,11.26,11.65,250431,0
2015-01-23,11.61,11.68,11.39,11.54,172634,0
2015-01-26,11.51,11.74,11.32,11.69,180394,0
2015-01-27,11.54,11.74,11.47,11.59,154655,0
2015-01-28,11.61,11.67,10.99,11.05,238918,0
2015-01-29,11.22,14.46,11.22,14.4,1437574,0
2015-01-30,14.57,14.66,13.74,14.22,614728,0
2015-02-02,14.42,15.49,14.35,14.99,618358,0
2015-02-03,15.03,15.98,15.03,15.62,652549,0
2015-02-04,15.51,16.15,15.51,16.06,446547,0
2015-02-05,16.13,16.91,15.97,16.53,412950,0
2015-02-06,16.31,16.68,16.25,16.58,283349,0
2015-02-09,16.54,17.16,16.38,16.91,335452,0
2015-02-10,17.05,17.06,16.07,16.41,250532,0
2015-02-11,16.38,16.65,16.2,16.51,170808,0
2015-02-12,16.71,16.85,16.45,16.62,197620,0
2015-02-13,16.7,17.07,16.51,16.56,189131,0
2015-02-17,16.52,16.87,16.46,16.51,182430,0
2015-02-18,16.42,17.42,16.42,17.27,303756,0
2015-02-19,17.03,17.71,17.03,17.29,227745,0
2015-02-20,17.29,17.38,16.99,17.29,215287,0
2015-02-23,17.2,17.22,16.65,16.88,169187,0
2015-02-24,16.88,17.38,16.88,17.3,195272,0
2015-02-25,17.25,17.64,17.15,17.46,191031,0
2015-02-26,17.39,17.58,16.78,16.93,260331,0
2015-02-27,16.85,17.25,16.73,16.93,185617,0
2015-03-02,16.85,17.02,16.32,16.63,243100,0
2015-03-03,16.57,17.32,16.57,17.28,290300,0
2015-03-04,17.28,17.66,17.05,17.3,320000,0
2015-03-05,17.29,17.29,16.66,16.67,174400,0
2015-03-06,16.5,16.97,16.5,16.68,182200,0
2015-03-09,16.7,17,16.63,16.72,168000,0
2015-03-10,16.56,16.64,16.21,16.25,174200,0
2015-03-11,16.23,16.31,16.01,16.19,190600,0
2015-03-12,16.26,16.96,16.26,16.75,322000,0
2015-03-13,16.7,16.81,16.37,16.74,153000,0
2015-03-16,16.79,16.96,16.62,16.84,190500,0
2015-03-17,16.76,17.02,16.71,16.87,249200,0
2015-03-18,16.78,16.95,16.54,16.82,165500,0
2015-03-19,16.7,16.7,16.27,16.36,129300,0
2015-03-20,16.52,16.86,15.87,16.03,598900,0
2015-03-23,16.03,16.96,16.03,16.52,313800,0
2015-03-24,16.53,16.58,16.38,16.49,180000,0
2015-03-25,16.36,16.43,15.77,15.83,162200,0
2015-03-26,15.77,15.96,15.52,15.64,139200,0
2015-03-27,15.6,16.03,15.49,15.99,181500,0
2015-03-30,16.14,16.44,15.85,15.96,183600,0
2015-03-31,15.89,16.05,15.61,15.72,153310,0
2015-04-01,15.67,16.13,15.66,15.85,405800,0
2015-04-02,15.85,16.91,15.85,16.69,207200,0
2015-04-06,16.61,17.02,16.61,16.97,206800,0
2015-04-07,17.01,17.26,16.83,16.9,132189,0
2015-04-08,16.97,17.09,16.6,16.86,129600,0
2015-04-09,16.87,17.12,16.58,16.89,87810,0
2015-04-10,16.96,16.96,16.73,16.84,94700,0
2015-04-13,16.87,17.01,16.79,16.88,134600,0
2015-04-14,16.9,16.9,15.79,16.04,247600,0
2015-04-15,16.05,16.31,15.79,16.28,196530,0
2015-04-16,16.2,16.29,16,16.11,230034,0
2015-04-17,15.94,16,15.48,15.67,184600,0
2015-04-20,15.71,16.34,15.58,16.33,184270,0
2015-04-21,16.36,16.36,15.97,16.15,199236,0
2015-04-22,16.13,16.18,15.64,15.76,134791,0
2015-04-23,15.74,16.32,15.7,16.27,170200,0
2015-04-24,16.15,16.15,15.21,15.51,354130,0
2015-04-27,15.5,15.78,15.27,15.63,277700,0
2015-04-28,16.04,17.47,15.52,17.44,541600,0
2015-04-29,17.39,17.63,16.97,17.27,400400,0
2015-04-30,17.25,17.25,16.1,16.17,328900,0
2015-05-01,16.14,16.45,15.75,16.32,241400,0
2015-05-04,16.3,16.58,15.88,16,277700,0
2015-05-05,16.07,16.34,14.47,14.76,539500,0
2015-05-06,14.82,14.89,13.9,14.1,359531,0
2015-05-07,14.05,14.46,13.7,14.4,296946,0
2015-05-08,14.57,14.7,14.13,14.16,214900,0
2015-05-11,14.17,15,14.1,14.61,215100,0
2015-05-12,14.56,14.67,13.76,13.86,376764,0
2015-05-13,13.96,14.28,13.82,14.24,211000,0
2015-05-14,14.31,14.43,13.88,14.22,263600,0
2015-05-15,14.17,14.34,13.95,14.18,142588,0
2015-05-18,14.13,14.22,13.83,14.16,283724,0
2015-05-19,14.13,14.17,13.81,14,165100,0
2015-05-20,14.05,14.42,14.04,14.35,167300,0
2015-05-21,14.3,14.36,14,14.22,192000,0
2015-05-22,14.19,14.42,14.04,14.05,127800,0
2015-05-26,14.02,14.17,13.61,13.86,271975,0
2015-05-27,13.84,14.06,13.48,13.97,287000,0
2015-05-28,13.91,14.07,13.66,13.94,207464,0
2015-05-29,13.91,14,13.66,13.69,240600,0
2015-06-01,13.87,14.04,13.4,13.91,278165,0
2015-06-02,13.83,14.03,13.68,13.84,208954,0
2015-06-03,13.87,14.05,13.77,13.9,184300,0
2015-06-04,13.81,13.91,13.55,13.66,121400,0
2015-06-05,13.63,13.86,13.4,13.84,126200,0
2015-06-08,13.77,13.77,13.49,13.66,172000,0
2015-06-09,13.69,14.03,13.47,13.76,308568,0
2015-06-10,13.8,13.81,13.63,13.68,275583,0
2015-06-11,13.63,13.7,13.55,13.7,154800,0
2015-06-12,13.69,13.69,13.48,13.6,150800,0
2015-06-15,13.43,13.69,13.04,13.6,205600,0
2015-06-16,13.56,13.85,13.37,13.76,451900,0
2015-06-17,13.77,14.21,13.77,13.96,236000,0
2015-06-18,14.02,14.5,14.01,14.46,185800,0
2015-06-19,14.46,14.87,14.34,14.8,464800,0
2015-06-22,14.94,15,14.66,14.77,170800,0
2015-06-23,14.82,14.92,14.54,14.87,128434,0
2015-06-24,14.89,14.91,14.5,14.61,176800,0
2015-06-25,14.61,14.61,14.03,14.3,193300,0
2015-06-26,14.3,14.63,14.05,14.28,883300,0
2015-06-29,14.15,14.28,13.17,13.2,305000,0
2015-06-30,13.1,13.35,12.53,12.65,361977,0
2015-07-01,12.79,13.15,12.69,12.93,261400,0
2015-07-02,13.07,13.24,12.65,12.83,223300,0
2015-07-06,12.67,12.82,12.55,12.71,282700,0
2015-07-07,12.69,12.8,12.35,12.66,299900,0
2015-07-08,12.51,12.92,12.15,12.83,264400,0
2015-07-09,13.04,13.62,13,13.5,273000,0
2015-07-10,13.67,13.84,13.23,13.51,239600,0
2015-07-13,13.63,13.96,13.3,13.8,270000,0
2015-07-14,13.78,14.18,13.65,14.14,175226,0
2015-07-15,14.11,14.26,13.85,14.09,172331,0
2015-07-16,14.21,14.86,14.02,14.26,190600,0
2015-07-17,14.25,14.53,13.69,13.8,188000,0
2015-07-20,13.77,14.15,13.54,13.86,145400,0
2015-07-21,13.89,14.16,13.73,13.82,268600,0
2015-07-22,13.73,14.3,13.61,14.25,124200,0
2015-07-23,14.28,14.3,13.63,13.72,206300,0
2015-07-24,13.66,13.9,13.42,13.49,190500,0
2015-07-27,13.35,13.73,13.1,13.23,212500,0
2015-07-28,13.34,13.52,12.95,13.28,207600,0
2015-07-29,13.26,13.84,13.09,13.51,145900,0
2015-07-30,13.4,13.63,13.11,13.24,170000,0
2015-07-31,13.3,13.49,13.1,13.19,144600,0
2015-08-03,13.16,13.19,12.69,12.76,220837,0
2015-08-04,12.99,13.4,12.57,12.68,292000,0
2015-08-05,12.83,13.25,12.5,12.87,288200,0
2015-08-06,12.98,14.83,12.81,14.03,473169,0
2015-08-07,13.85,14.64,13.85,14.22,276300,0
2015-08-10,14.35,14.9,14.19,14.88,299800,0
2015-08-11,14.74,14.95,14.3,14.8,278030,0
2015-08-12,14.68,14.88,14.36,14.8,171700,0
2015-08-13,14.84,15,14.49,14.57,176700,0
2015-08-14,14.57,14.8,14.37,14.56,127900,0
2015-08-17,14.41,14.64,14.09,14.4,289000,0
2015-08-18,14.39,14.46,13.8,13.89,171200,0
2015-08-19,13.81,14.06,13.45,13.47,210300,0
2015-08-20,13.39,13.39,13.09,13.15,225800,0
2015-08-21,13.12,13.34,12.79,13.26,319400,0
2015-08-24,12.48,13,12.27,12.51,354254,0
2015-08-25,12.74,12.94,12.22,12.28,297000,0
2015-08-26,12.52,12.73,12.23,12.66,322300,0
2015-08-27,12.78,13.15,12.42,12.85,229400,0
2015-08-28,12.84,13.15,12.68,13.02,209300,0
2015-08-31,12.91,13.56,12.84,13.22,241600,0
2015-09-01,12.95,13.3,12.81,12.88,252400,0
2015-09-02,13.08,13.1,12.46,12.74,217700,0
2015-09-03,12.77,12.92,12.61,12.79,289800,0
2015-09-04,12.59,12.81,12.56,12.77,184500,0
2015-09-08,12.9,13.66,12.84,13.57,231300,0
2015-09-09,13.65,13.82,13.53,13.79,194100,0
2015-09-10,13.75,13.8,13.39,13.43,118542,0
2015-09-11,13.32,13.46,13.06,13.3,141100,0
2015-09-14,13.3,13.47,13.01,13.36,144400,0
2015-09-15,13.36,13.66,13.22,13.53,124671,0
2015-09-16,13.45,13.88,13.44,13.72,172600,0
2015-09-17,13.76,13.87,13.51,13.53,178662,0
2015-09-18,13.4,13.78,13.3,13.33,534500,0
2015-09-21,13.43,13.75,13.25,13.45,191000,0
2015-09-22,13.27,13.5,12.6,12.75,152700,0
2015-09-23,12.8,13.18,12.63,13.14,219600,0
2015-09-24,13.07,13.39,13.02,13.08,204368,0
2015-09-25,13.23,13.35,12.93,13.17,184100,0
2015-09-28,13.09,13.21,12.64,12.71,129135,0
2015-09-29,12.75,12.75,12.52,12.62,98900,0
2015-09-30,12.76,12.76,12.43,12.44,248400,0
2015-10-01,12.46,12.7,12.3,12.6,169100,0
2015-10-02,12.55,13.06,12.35,13.05,152100,0
2015-10-05,13.17,13.67,13.17,13.62,120113,0
2015-10-06,13.63,13.95,13.46,13.48,129300,0
2015-10-07,13.58,13.96,13.55,13.86,121500,0
2015-10-08,13.86,14.45,13.79,14.11,198000,0
2015-10-09,14.11,14.31,13.56,13.82,209800,0
2015-10-12,13.85,13.91,13.47,13.53,97989,0
2015-10-13,13.5,13.9,13.43,13.5,113500,0
2015-10-14,13.52,13.52,12.54,12.64,514900,0
2015-10-15,12.64,12.76,12.11,12.74,276800,0
2015-10-16,12.8,12.94,12.35,12.82,196500,0
2015-10-19,12.74,13.22,12.66,13.15,207421,0
2015-10-20,13.15,13.87,13.02,13.77,114857,0
2015-10-21,13.75,13.88,12.66,12.73,236100,0
2015-10-22,12.87,13,12.58,12.8,322400,0
2015-10-23,12.95,13.02,12.56,12.94,218500,0
2015-10-26,12.88,13.04,11.59,12.18,473500,0
2015-10-27,11.11,11.43,9.91,10.25,1067600,0
2015-10-28,10.24,10.32,9.61,10.32,567100,0
2015-10-29,10.25,10.46,9.91,9.95,423400,0
2015-10-30,9.94,10.01,9.5,9.71,308300,0
2015-11-02,9.74,10.75,9.71,10.5,447302,0
2015-11-03,10.45,11.17,10.37,11,435500,0
2015-11-04,11.01,11.02,10.46,10.65,186388,0
2015-11-05,10.62,10.84,10.43,10.76,195800,0
2015-11-06,10.77,10.94,10.67,10.91,210900,0
2015-11-09,10.85,11.04,10.48,10.48,186582,0
2015-11-10,10.44,10.55,10.07,10.22,201900,0
2015-11-11,10.27,10.27,9.81,9.86,141300,0
2015-11-12,9.77,9.85,9.25,9.26,300600,0
2015-11-13,9.17,9.51,9.01,9.27,215800,0
2015-11-16,9.29,9.45,9.05,9.44,173000,0
2015-11-17,9.44,9.66,9.24,9.31,203800,0
2015-11-18,9.4,9.78,9.28,9.59,188700,0
2015-11-19,9.57,9.61,9.3,9.5,124600,0
2015-11-20,9.5,9.73,9.45,9.57,129700,0
2015-11-23,9.52,9.78,9.5,9.65,149900,0
2015-11-24,9.62,9.73,9.51,9.64,174000,0
2015-11-25,9.66,10.11,9.62,10.08,227300,0
2015-11-27,10.04,10.04,9.65,9.72,92100,0
2015-11-30,9.72,10.2,9.68,10.14,226100,0
2015-12-01,10.16,10.5,10.01,10.29,183891,0
2015-12-02,10.29,10.32,9.66,9.75,331470,0
2015-12-03,9.83,9.95,9.58,9.66,75040,0
2015-12-04,9.67,9.67,9.37,9.43,103900,0
2015-12-07,9.39,9.55,9.18,9.39,144100,0
2015-12-08,9.28,9.29,9.1,9.18,127099,0
2015-12-09,9.13,9.27,8.89,9.01,127700,0
2015-12-10,9.01,9.24,9,9.03,201200,0
2015-12-11,8.86,9.08,8.75,9.05,241200,0
2015-12-14,9.02,9.32,8.91,8.95,247799,0
2015-12-15,9.02,9.36,8.94,9.26,188900,0
2015-12-16,9.24,9.55,9.24,9.39,198500,0
2015-12-17,9.35,9.56,9.2,9.27,199700,0
2015-12-18,9.24,9.29,8.9,9.03,308400,0
2015-12-21,9.05,9.39,8.95,9.31,158000,0
2015-12-22,9.32,9.4,9.08,9.35,81837,0
2015-12-23,9.38,9.44,9.11,9.23,200800,0
2015-12-24,9.2,9.46,9.2,9.4,68556,0
2015-12-28,9.36,9.46,9.28,9.28,92708,0
2015-12-29,9.32,9.39,8.99,9.06,138104,0
2015-12-30,9.05,9.17,8.85,8.88,144498,0
2015-12-31,8.82,9.1,8.78,8.8,183867,0
2016-01-04,8.67,8.73,8.31,8.55,190428,0
2016-01-05,8.59,8.59,8.26,8.3,127070,0
2016-01-06,8.19,8.34,8.12,8.16,168634,0
2016-01-07,8,8.06,7.81,7.87,161855,0
2016-01-08,7.91,8.3,7.745,8.12,206116,0
2016-01-11,8.25,8.355,7.83,7.85,191101,0
2016-01-12,8.05,8.125,7.815,8.08,162883,0
2016-01-13,8.13,8.26,7.2,7.32,201209,0
2016-01-14,7.31,7.87,7.1801,7.8,136639,0
2016-01-15,7.53,7.64,7.203,7.57,160697,0
2016-01-19,7.68,7.68,7.35,7.5,206000,0
2016-01-20,7.4,7.78,7.11,7.59,206019,0
2016-01-21,7.63,7.83,7.48,7.74,141215,0
2016-01-22,7.9,8.12,7.85,8.07,136157,0
2016-01-25,8.07,8.07,7.62,7.64,100124,0
2016-01-26,7.7,8.17,7.61,8.04,80941,0
2016-01-27,8.12,8.12,7.75,7.79,116533,0
2016-01-28,8.35,9.39,8.34,8.61,311374,0
2016-01-29,8.65,9.44,8.65,9.19,521175,0
2016-02-01,9.11,9.78,8.96,9.76,277087,0
2016-02-02,9.9,10.24,9.7,10.2,528723,0
2016-02-03,10.26,10.33,9.86,10.3,258924,0
2016-02-04,10.28,10.51,9.71,10.05,279038,0
2016-02-05,10.02,10.02,9.42,9.6,252298,0
2016-02-08,9.65,9.69,9.25,9.64,205286,0
2016-02-09,9.44,9.91,9.44,9.5,177463,0
2016-02-10,9.58,10.09,9.5,9.65,247198,0
2016-02-11,9.45,9.63,9.25,9.4,175444,0
2016-02-12,9.54,9.84,9.45,9.8,145984,0
2016-02-16,9.94,10.29,9.71,9.99,131697,0
2016-02-17,10.11,10.47,9.66,9.69,419732,0
2016-02-18,9.75,10.16,9.56,10.09,249488,0
2016-02-19,10.06,10.21,9.98,10.05,273310,0
2016-02-22,10.22,10.27,10.03,10.08,158204,0
2016-02-23,10.02,10.15,9.82,9.9,201532,0
2016-02-24,9.78,10,9.7,9.88,204856,0
2016-02-25,9.93,10.1,9.79,10.03,118197,0
2016-02-26,10.11,10.13,9.84,9.85,193552,0
2016-02-29,9.82,9.9,9.58,9.79,357383,0
2016-03-01,9.84,10.09,9.69,9.96,255522,0
2016-03-02,9.96,10.64,9.96,10.61,146122,0
2016-03-03,10.53,10.79,10.48,10.73,208830,0
2016-03-04,10.73,10.73,10.2,10.25,222444,0
2016-03-07,10.21,10.92,10.21,10.9,146672,0
2016-03-08,10.78,10.84,10.36,10.38,200128,0
2016-03-09,10.47,10.8,10.41,10.66,122861,0
2016-03-10,10.68,10.76,10.24,10.44,130580,0
2016-03-11,10.56,10.73,10.54,10.7,91988,0
2016-03-14,10.64,10.93,10.64,10.78,116101,0
2016-03-15,10.66,10.73,10.2,10.26,105585,0
2016-03-16,10.24,10.67,10.24,10.6,92483,0
2016-03-17,10.59,10.75,10.39,10.67,90764,0
2016-03-18,10.73,11.19,10.73,11.15,296578,0
2016-03-21,11.06,11.1056,10.27,10.34,143036,0
2016-03-22,10.28,10.33,10.1,10.2,145342,0
2016-03-23,10.15,10.15,9.5,9.53,133772,0
2016-03-24,9.49,9.81,9.31,9.77,97373,0
2016-03-28,9.83,9.9,9.47,9.55,88414,0
2016-03-29,9.51,9.99,9.49,9.92,110887,0
2016-03-30,9.96,10.27,9.86,10.05,214471,0
2016-03-31,10.03,10.12,9.88,9.89,121521,0
2016-04-01,9.72,10.09,9.67,10.08,88932,0
2016-04-04,10.08,10.29,9.94,9.95,96658,0
2016-04-05,9.85,9.98,9.71,9.71,80502,0
2016-04-06,9.7,9.95,9.6,9.9,56249,0
2016-04-07,9.77,9.87,9.53,9.62,98082,0
2016-04-08,9.78,9.96,9.63,9.76,78567,0
2016-04-11,9.83,10.03,9.61,9.64,81603,0
2016-04-12,9.63,9.75,9.341,9.63,189088,0
2016-04-13,9.7,10.27,9.61,10.25,168793,0
2016-04-14,10.27,10.33,10,10.02,237511,0
2016-04-15,9.98,10.38,9.98,10.12,114209,0
2016-04-18,9.99,10.3,9.16,9.38,763439,0
2016-04-19,9.49,10.51,9.42,10.43,294533,0
2016-04-20,10.39,10.4,10.195,10.24,120728,0
2016-04-21,10.12,10.27,9.95,9.99,126605,0
2016-04-22,9.98,10.38,9.929,10.36,145558,0
2016-04-25,10.25,10.3,9.79,9.89,112047,0
2016-04-26,9.94,10.64,9.85,10.44,165923,0
2016-04-27,11.05,12.29,10.83,12.1,503791,0
2016-04-28,12.04,12.91,11.77,12.25,340138,0
2016-04-29,12.13,12.38,12.0278,12.29,256900,0
2016-05-02,12.4,12.63,12.07,12.57,300717,0
2016-05-03,12.46,12.53,12.02,12.1,145143,0
2016-05-04,12.01,12.37,11.94,11.99,133849,0
2016-05-05,12.02,12.25,11.75,11.83,177237,0
2016-05-06,11.88,12.16,11.78,12.1,137521,0
2016-05-09,12.1,12.25,11.94,11.97,133828,0
2016-05-10,12.04,12.48,11.97,12.22,153028,0
2016-05-11,12.23,12.37,11.62,11.65,225851,0
2016-05-12,11.65,11.8,11.38,11.52,168228,0
2016-05-13,11.52,11.73,11.34,11.38,182843,0
2016-05-16,11.37,11.7,11.29,11.62,264144,0
2016-05-17,11.57,11.74,11.36,11.53,315044,0
2016-05-18,11.42,11.83,11.42,11.68,151737,0
2016-05-19,11.56,11.73,11.28,11.37,149697,0
2016-05-20,11.44,11.96,11.1,11.6,206593,0
2016-05-23,11.58,12.01,11.45,11.7,193641,0
2016-05-24,11.83,12.12,11.73,11.96,161009,0
2016-05-25,12.04,12.04,11.65,11.8,188674,0
2016-05-26,11.83,11.9,11.67,11.82,108583,0
2016-05-27,11.87,12.12,11.81,11.91,121998,0
2016-05-31,11.96,12.08,11.8,11.87,116824,0
2016-06-01,11.8,11.81,11.42,11.76,158175,0
2016-06-02,11.65,11.7,11.46,11.64,110588,0
2016-06-03,11.69,11.87,11.55,11.8,144160,0
2016-06-06,11.75,12.41,11.75,12.35,159021,0
2016-06-07,12.29,12.3,11.75,12.05,154802,0
2016-06-08,12.07,12.17,11.84,11.97,154937,0
2016-06-09,11.89,12.11,11.73,11.94,116107,0
2016-06-10,11.8,11.82,11.59,11.69,86556,0
2016-06-13,11.56,11.99,11.56,11.78,150170,0
2016-06-14,11.69,11.94,11.3,11.55,177516,0
2016-06-15,11.68,11.85,11.4,11.71,72924,0
2016-06-16,11.62,11.78,11.39,11.75,88650,0
2016-06-17,11.75,11.91,11.47,11.56,319430,0
2016-06-20,11.73,12.09,11.58,12.05,151426,0
2016-06-21,12.03,12.03,11.53,11.85,101945,0
2016-06-22,11.84,11.98,11.69,11.71,95818,0
2016-06-23,11.88,12.21,11.81,12.14,123398,0
2016-06-24,11.5,11.61,11.22,11.5,295734,0
2016-06-27,11.28,11.32,11.02,11.18,148611,0
2016-06-28,11.34,11.72,11.18,11.61,146605,0
2016-06-29,11.61,12.17,11.61,12.09,153660,0
2016-06-30,12.09,12.49,11.99,12.49,175304,0
2016-07-01,12.45,12.72,12.45,12.63,110455,0
2016-07-05,12.61,12.66,12.43,12.54,133019,0
2016-07-06,12.49,12.75,12.34,12.51,156132,0
2016-07-07,12.5,12.85,12.41,12.77,148157,0
2016-07-08,12.94,13.2199,12.8,12.96,340552,0
2016-07-11,13.1,13.346,12.995,13.13,195769,0
2016-07-12,13.31,13.78,13.15,13.6,202913,0
2016-07-13,13.66,13.76,13.37,13.71,152499,0
2016-07-14,13.85,13.9,13.45,13.46,99475,0
2016-07-15,13.58,13.63,13.33,13.43,149462,0
2016-07-18,13.38,13.67,13.25,13.42,74083,0
2016-07-19,13.33,13.56,13.3,13.36,80318,0
2016-07-20,13.32,13.53,13.178,13.27,94337,0
2016-07-21,13.16,13.48,13.081,13.26,94460,0
2016-07-22,13.26,13.32,13.17,13.17,60261,0
2016-07-25,13.19,13.2,12.85,12.89,89464,0
2016-07-26,12.89,13.15,12.66,13.01,104530,0
2016-07-27,13.01,13.01,12.71,12.92,97536,0
2016-07-28,12.95,13.06,12.52,12.6,196931,0
2016-07-29,12.53,12.86,12.28,12.38,310048,0
2016-08-01,12.42,13.05,12.42,13.03,200968,0
2016-08-02,13.02,13.05,12.62,12.67,124833,0
2016-08-03,12.64,12.88,12.5,12.79,106476,0
2016-08-04,12.82,12.94,12.48,12.48,75744,0
2016-08-05,12.6,13.14,12.59,13.09,130323,0
2016-08-08,13.06,13.26,12.6,12.83,183908,0
2016-08-09,12.3,12.3,10.67,11.35,561860,0
2016-08-10,11.95,12.24,11.42,11.43,332782,0
2016-08-11,11.44,11.86,11.44,11.7,154769,0
2016-08-12,11.68,11.88,11.56,11.77,180625,0
2016-08-15,11.77,12.11,11.77,11.96,154940,0
2016-08-16,11.97,12.1,11.66,11.66,222795,0
2016-08-17,11.7,11.8,11.63,11.73,176712,0
2016-08-18,11.79,11.92,11.7,11.82,154651,0
2016-08-19,11.82,12.1,11.7,11.84,189686,0
2016-08-22,11.82,11.96,11.68,11.7,100746,0
2016-08-23,11.77,11.83,11.63,11.7,93782,0
2016-08-24,11.7,11.75,11.41,11.5,210663,0
2016-08-25,11.49,11.63,11.45,11.53,178234,0
2016-08-26,11.59,11.65,11.24,11.39,212466,0
2016-08-29,11.38,11.66,11.38,11.63,204614,0
2016-08-30,11.55,11.92,11.53,11.83,165785,0
2016-08-31,11.78,12.03,11.72,11.95,189678,0
2016-09-01,11.93,12.53,11.927,12.51,200678,0
2016-09-02,12.54,12.64,12.37,12.45,197017,0
2016-09-06,12.55,12.79,12.37,12.74,228649,0
2016-09-07,12.76,13.16,12.7,12.96,223465,0
2016-09-08,12.98,13.17,12.88,13.08,105376,0
2016-09-09,12.91,13.07,12.645,12.75,155036,0
2016-09-12,12.68,13,12.58,12.99,143657,0
2016-09-13,12.9,12.96,12.76,12.91,130862,0
2016-09-14,12.97,13.01,12.63,12.7,121801,0
2016-09-15,12.75,13.2,12.54,13.13,188048,0
2016-09-16,13.11,13.71,12.96,13.6,360421,0
2016-09-19,13.65,13.65,13.338,13.56,186896,0
2016-09-20,13.66,13.74,13.4,13.63,132274,0
2016-09-21,13.66,13.9,13.43,13.65,107269,0
2016-09-22,13.83,14.23,13.6,14.19,145962,0
2016-09-23,14.04,14.28,13.69,13.98,143699,0
2016-09-26,13.9,13.9,13.54,13.62,146606,0
2016-09-27,13.59,13.83,13.5,13.68,101208,0
2016-09-28,13.66,13.91,13.49,13.6,147494,0
2016-09-29,13.58,14.17,13.565,14.05,200698,0
2016-09-30,14.19,14.405,13.99,14.35,197598,0
2016-10-03,14.3,14.33,14.01,14.09,132413,0
2016-10-04,14.07,14.41,14.03,14.15,75001,0
2016-10-05,14.15,14.36,14.06,14.15,144146,0
2016-10-06,14.23,14.91,14.23,14.53,153067,0
2016-10-07,14.59,14.6,14.251,14.33,82915,0
2016-10-10,14.4,14.72,14.4,14.71,65779,0
2016-10-11,14.61,14.74,14.35,14.41,90871,0
2016-10-12,14.49,14.6,14.31,14.41,50980,0
2016-10-13,14.34,14.42,14.03,14.2,72009,0
2016-10-14,14.24,14.48,14.04,14.12,102110,0
2016-10-17,14,14.17,14,14.15,88173,0
2016-10-18,14.34,14.36,14.05,14.34,71226,0
2016-10-19,14.31,14.5,13.88,14.45,106376,0
2016-10-20,14.31,14.75,14.05,14.47,85144,0
2016-10-21,14.44,14.56,14.32,14.36,70279,0
2016-10-24,14.55,14.66,14.43,14.5,84117,0
2016-10-25,14.56,14.62,14.36,14.38,235245,0
2016-10-26,13.81,13.93,11.61,11.62,723846,0
2016-10-27,12.59,12.7485,11.11,11.2,726978,0
2016-10-28,11.21,11.44,10.6,10.63,310462,0
2016-10-31,10.65,11.05,10.59,10.84,241272,0
2016-11-01,10.9,11.08,10.17,10.6,321153,0
2016-11-02,10.56,11.18,10.44,10.7,182901,0
2016-11-03,10.78,11.09,10.68,10.9,212954,0
2016-11-04,10.99,11.22,10.92,11.14,232306,0
2016-11-07,11.39,11.68,11.31,11.39,258191,0
2016-11-08,11.38,11.38,11.03,11.19,190499,0
2016-11-09,11.06,12.41,11.06,12.27,244712,0
2016-11-10,12.51,13.42,12.44,13.18,322749,0
2016-11-11,13.19,13.92,13.01,13.67,343590,0
2016-11-14,13.85,14.19,13.3,13.5,332800,0
2016-11-15,13.54,13.595,13.21,13.42,148613,0
2016-11-16,13.34,13.82,13.34,13.64,278046,0
2016-11-17,13.7,13.86,13.54,13.57,202371,0
2016-11-18,13.62,13.75,13.43,13.5,130140,0
2016-11-21,13.53,13.86,13.53,13.86,108266,0
2016-11-22,13.91,14.28,13.85,14,153157,0
2016-11-23,13.92,14.32,13.81,14.15,270178,0
2016-11-25,14.08,14.57,14.02,14.56,164774,0
2016-11-28,14.54,14.63,14.225,14.23,182699,0
2016-11-29,14.31,14.89,13.98,14.48,212069,0
2016-11-30,14.47,15.1113,14.47,14.68,318502,0
2016-12-01,14.71,15.3,14.575,14.85,211980,0
2016-12-02,14.93,15.47,14.84,15.23,340865,0
2016-12-05,15.14,15.89,15.14,15.84,288263,0
2016-12-06,16.03,16.63,15.71,16.37,276325,0
2016-12-07,16.33,16.68,16.25,16.35,275049,0
2016-12-08,16.19,16.68,16.17,16.33,344588,0
2016-12-09,16.41,16.59,16.28,16.5,211142,0
2016-12-12,16.42,16.61,16.155,16.38,156880,0
2016-12-13,16.54,16.87,16.25,16.38,259950,0
2016-12-14,16.25,16.57,16.03,16.17,178178,0
2016-12-15,16.32,16.77,15.8,16.74,320464,0
2016-12-16,16.91,17.66,16.76,17.53,736388,0
2016-12-19,17.65,17.71,16.97,17.07,331937,0
2016-12-20,17.26,17.56,17.085,17.16,197803,0
2016-12-21,17.15,17.225,16.86,16.95,126518,0
2016-12-22,17.07,17.28,16.78,17.26,125988,0
2016-12-23,17.17,17.46,17.02,17.43,135939,0
2016-12-27,17.41,17.84,17.32,17.45,154337,0
2016-12-28,17.4,17.57,17.238,17.38,160546,0
2016-12-29,17.3,17.54,17.28,17.41,91247,0
2016-12-30,17.55,17.55,17.02,17.16,137928,0
2017-01-03,17.45,17.53,17.16,17.5,159430,0
2017-01-04,17.52,17.73,17.3,17.55,174075,0
2017-01-05,17.49,17.68,17.03,17.4,223894,0
2017-01-06,17.52,17.52,17.06,17.32,132261,0
2017-01-09,17.18,17.475,17.1,17.34,136776,0
2017-01-10,17.31,17.73,17.28,17.53,129433,0
2017-01-11,17.55,17.67,17.01,17.56,182974,0
2017-01-12,17.48,17.52,16.67,16.95,245558,0
2017-01-13,17.03,17.51,17.03,17.27,166280,0
2017-01-17,17.15,17.2,16.515,16.58,198138,0
2017-01-18,16.6,16.65,16.42,16.46,283951,0
2017-01-19,16.39,16.54,16.16,16.3,252022,0
2017-01-20,16.35,16.94,16.3,16.9,166394,0
2017-01-23,16.73,16.87,16.32,16.54,156371,0
2017-01-24,16.54,16.87,16.49,16.69,142156,0
2017-01-25,16.74,17.04,16.61,16.98,157033,0
2017-01-26,16.87,17.26,16.74,16.83,136441,0
2017-01-27,17.11,19.89,16.87,19.59,1002142,0
2017-01-30,19.49,20.67,19.13,20.19,582371,0
2017-01-31,20.15,20.19,19.34,19.93,429884,0
2017-02-01,19.9,20.435,19.3,19.53,393579,0
2017-02-02,19.46,19.46,18.6,18.66,419037,0
2017-02-03,18.83,18.87,18.36,18.71,292880,0
2017-02-06,18.74,18.7808,18.31,18.37,407538,0
2017-02-07,18.5,18.77,18.06,18.6,327334,0
2017-02-08,18.52,18.7263,17.91,18.21,203352,0
2017-02-09,18.29,18.97,18.24,18.92,226522,0
2017-02-10,18.98,19.14,18.79,18.84,181207,0
2017-02-13,18.9,18.93,18.31,18.39,292963,0
2017-02-14,18.32,18.36,18.05,18.17,190697,0
2017-02-15,18.13,18.16,17.76,18.03,248111,0
2017-02-16,17.98,18.17,17.82,18,281128,0
2017-02-17,18,18.51,17.88,18.24,266027,0
2017-02-21,18.26,18.49,18.18,18.26,207036,0
2017-02-22,18.33,18.47,18.06,18.41,243809,0
2017-02-23,18.5,18.5,17.9,17.94,140322,0
2017-02-24,18.04,18.31,17.74,18.08,256557,0
2017-02-27,18.05,18.34,17.83,18.1,309136,0
2017-02-28,18.06,18.06,17.74,17.86,499900,0
2017-03-01,18.09,18.42,17.89,18.32,479175,0
2017-03-02,18.25,18.37,17.92,18.07,382174,0
2017-03-03,18.05,18.51,17.96,18.39,321582,0
2017-03-06,18.35,18.36,18.04,18.11,176874,0
2017-03-07,18.12,18.36,18.11,18.17,138455,0
2017-03-08,18.22,18.44,17.86,17.86,124336,0
2017-03-09,17.79,17.97,17.68,17.87,186401,0
2017-03-10,18.09,18.34,17.9,18.32,232702,0
2017-03-13,18.22,18.28,18.06,18.17,156309,0
2017-03-14,18.09,18.24,17.59,18.19,223554,0
2017-03-15,18.24,18.46,18.1,18.36,151634,0
2017-03-16,18.41,18.75,18.36,18.65,147474,0
2017-03-17,18.64,18.98,18.6,18.88,283573,0
2017-03-20,18.91,19.048,18.775,18.91,112612,0
2017-03-21,19.02,19.02,18.15,18.16,150921,0
2017-03-22,18.17,18.71,18.03,18.5,175706,0
2017-03-23,18.55,18.88,18.55,18.75,121414,0
2017-03-24,18.78,18.84,18.47,18.65,120955,0
2017-03-27,18.45,18.45,18.11,18.3,162582,0
2017-03-28,18.3,18.76,18.26,18.42,171474,0
2017-03-29,18.41,18.73,18.33,18.4,195953,0
2017-03-30,18.45,18.75,18.41,18.65,121232,0
2017-03-31,18.73,19.41,18.6,19.15,313649,0
2017-04-03,19.47,19.54,19.025,19.07,261470,0
2017-04-04,19,19.21,18.81,19.17,184930,0
2017-04-05,19.26,19.4,18.8801,18.96,187030,0
2017-04-06,19.04,19.31,18.92,19.3,146456,0
2017-04-07,19.17,19.45,19.02,19.1,437914,0
2017-04-10,19.11,19.33,18.4301,18.54,207166,0
2017-04-11,18.54,19.08,18.54,19.04,166972,0
2017-04-12,19.13,19.29,18.56,18.62,127975,0
2017-04-13,18.54,18.88,18.53,18.69,156618,0
2017-04-17,18.83,19.07,18.6,19.06,104582,0
2017-04-18,19.1,19.37,18.82,19.37,196503,0
2017-04-19,19.4,19.51,19.07,19.32,217132,0
2017-04-20,19.49,19.9,19.42,19.71,199166,0
2017-04-21,19.69,19.87,19.54,19.63,165303,0
2017-04-24,19.88,19.98,19.565,19.7,252578,0
2017-04-25,19.97,20.31,19.81,20.28,238347,0
2017-04-26,20.26,20.71,20.17,20.43,315451,0
2017-04-27,20.34,20.52,19.9952,20.26,234531,0
2017-04-28,20.56,21.08,18.11,18.85,743643,0
2017-05-01,19.01,19.84,18.67,19.54,412464,0
2017-05-02,19.36,20.51,19.34,20.36,413953,0
2017-05-03,20.3,20.73,20.27,20.32,270855,0
2017-05-04,20.31,20.65,20.24,20.29,308461,0
2017-05-05,20.2,20.2,19.39,19.94,249619,0
2017-05-08,19.95,20.02,19.58,19.93,271511,0
2017-05-09,19.93,20.43,19.93,20.06,550068,0
2017-05-10,20.13,20.91,20.09,20.84,200324,0
2017-05-11,20.59,20.99,20.2259,20.91,267665,0
2017-05-12,20.84,20.99,20.61,20.76,205289,0
2017-05-15,20.87,21.18,20.47,20.55,306952,0
2017-05-16,20.52,20.522,19.95,20.11,255949,0
2017-05-17,19.71,19.826,18.94,19.03,252941,0
2017-05-18,18.85,19.49,18.73,19.36,200600,0
2017-05-19,19.35,19.61,19.15,19.47,145896,0
2017-05-22,19.51,19.51,19.05,19.34,146629,0
2017-05-23,19.3,19.455,19.12,19.31,135839,0
2017-05-24,19.24,19.45,19.09,19.3,100626,0
2017-05-25,19.35,19.71,19.25,19.36,219368,0
2017-05-26,19.27,19.35,18.94,19.22,137557,0
2017-05-30,19.21,19.33,18.8,18.86,250469,0
2017-05-31,18.92,19.05,18.28,18.83,197186,0
2017-06-01,18.76,19.38,18.76,19.25,159688,0
2017-06-02,19.25,19.92,18.99,19.4,207202,0
2017-06-05,19.46,19.46,18.73,18.89,167640,0
2017-06-06,18.79,19,18.51,18.74,245478,0
2017-06-07,18.69,18.89,18.34,18.75,126096,0
2017-06-08,18.71,19.25,18.57,19.04,153043,0
2017-06-09,19.12,19.34,18.91,18.95,159572,0
2017-06-12,18.89,19.31,18.76,18.98,137385,0
2017-06-13,19.09,19.15,18.81,19.05,67118,0
2017-06-14,19.03,19.03,18.41,18.53,134641,0
2017-06-15,18.29,18.83,18.29,18.68,112287,0
2017-06-16,18.43,18.53,18.08,18.45,268905,0
2017-06-19,18.6,18.69,18.11,18.48,216983,0
2017-06-20,18.49,18.74,17.93,18.21,138439,0
2017-06-21,18.35,18.47,18,18.06,147123,0
2017-06-22,18.07,18.07,17.61,17.79,116084,0
2017-06-23,17.75,18.16,17.51,17.57,381979,0
2017-06-26,17.71,18.01,17.51,17.66,146959,0
2017-06-27,17.64,17.64,17.16,17.38,180577,0
2017-06-28,17.59,18.2499,17.54,18.03,195214,0
2017-06-29,18.04,18.23,17.77,18.03,153227,0
2017-06-30,18.02,18.15,17.85,17.92,213276,0
2017-07-03,18.06,18.25,17.84,17.92,54300,0
2017-07-05,17.97,18.23,17.84,18.13,117462,0
2017-07-06,17.97,18.23,17.65,17.71,135491,0
2017-07-07,17.73,18.02,17.73,17.97,97934,0
2017-07-10,17.95,18.22,17.52,17.72,211707,0
2017-07-11,17.72,17.84,17.56,17.66,139941,0
2017-07-12,17.82,18.19,17.78,17.88,98900,0
2017-07-13,17.92,18.55,17.92,18.47,159557,0
2017-07-14,18.36,18.56,18.19,18.24,141556,0
2017-07-17,18.2,18.44,18.055,18.36,117395,0
2017-07-18,18.34,18.49,18.24,18.3,146178,0
2017-07-19,18.43,18.79,18.43,18.54,120485,0
2017-07-20,18.53,18.75,18.19,18.21,159976,0
2017-07-21,18.37,18.47,17.93,17.99,237536,0
2017-07-24,17.99,18.04,17.52,18.01,195656,0
2017-07-25,18,18.27,17.89,18.08,256365,0
2017-07-26,18.03,18.17,17.55,17.91,223646,0
2017-07-27,17.99,17.99,17.66,17.8,253583,0
2017-07-28,17.81,18.23,17.8,18.05,116138,0
2017-07-31,18.14,18.23,17.71,17.71,167391,0
2017-08-01,17.78,18.08,17.6801,17.87,147685,0
2017-08-02,17.86,18.04,17.66,17.85,147947,0
2017-08-03,17.94,18.14,17.92,18.07,94849,0
2017-08-04,18.14,18.34,17.98,18.09,178565,0
2017-08-07,18.05,18.29,18,18.05,161618,0
2017-08-08,17.98,18.37,17.81,17.95,125959,0
2017-08-09,17.69,18.46,16.35,16.82,332462,0
2017-08-10,16.57,17.46,16.51,17.29,178492,0
2017-08-11,16.82,17.18,16.661,16.99,223125,0
2017-08-14,17.19,18.09,17.19,17.84,173731,0
2017-08-15,17.88,17.88,17.31,17.36,147284,0
2017-08-16,17.5,17.6,17.25,17.47,191185,0
2017-08-17,17.32,17.58,17.22,17.33,153844,0
2017-08-18,17.12,17.42,17.04,17.21,133957,0
2017-08-21,17.21,17.36,17.18,17.29,115863,0
2017-08-22,17.4,17.45,17.23,17.28,144171,0
2017-08-23,17.2,17.32,16.94,16.95,139411,0
2017-08-24,16.99,17.17,16.81,17.01,139747,0
2017-08-25,17.15,17.78,17.15,17.64,142043,0
2017-08-28,17.63,17.67,17.13,17.39,203197,0
2017-08-29,17.27,17.46,17.14,17.44,208441,0
2017-08-30,17.42,17.56,17.36,17.45,113508,0
2017-08-31,17.53,18.12,17.41,17.92,163423,0
2017-09-01,17.94,18.04,17.64,17.72,76866,0
2017-09-05,17.68,17.93,17.565,17.81,138820,0
2017-09-06,17.87,17.93,17.52,17.6,137884,0
2017-09-07,17.65,17.66,17.4,17.55,98428,0
2017-09-08,17.55,17.745,17.45,17.51,79134,0
2017-09-11,17.68,17.785,17.52,17.62,79416,0
2017-09-12,17.6,18.085,17.6,17.99,143708,0
2017-09-13,17.95,18.06,17.78,17.97,138514,0
2017-09-14,17.95,18.05,17.84,17.89,128649,0
2017-09-15,17.91,17.95,17.66,17.73,252631,0
2017-09-18,17.77,17.87,17.62,17.71,151979,0
2017-09-19,17.69,17.8,17.29,17.48,110865,0
2017-09-20,17.73,17.78,17.47,17.7,160534,0
2017-09-21,17.68,17.68,17.46,17.48,65816,0
2017-09-22,17.45,17.68,17.25,17.57,82730,0
2017-09-25,17.48,17.71,17.31,17.39,87604,0
2017-09-26,17.48,17.85,17.39,17.75,115476,0
2017-09-27,17.8,18.27,17.6368,17.99,210881,0
2017-09-28,17.93,18.27,17.93,18.04,195410,0
2017-09-29,18.08,18.135,17.84,17.84,156619,0
2017-10-02,17.84,18.04,17.78,17.95,191982,0
2017-10-03,18,18.21,17.7,17.8,142070,0
2017-10-04,17.76,17.96,17.61,17.67,135710,0
2017-10-05,17.78,17.94,17.59,17.81,155735,0
2017-10-06,17.71,17.95,17.66,17.87,194809,0
2017-10-09,17.76,17.76,16.87,17,257627,0
2017-10-10,17.12,17.52,17.1,17.39,196905,0
2017-10-11,17.48,17.65,17.31,17.43,138834,0
2017-10-12,17.43,17.545,17.11,17.21,246377,0
2017-10-13,17.27,17.805,17.27,17.46,181971,0
2017-10-16,17.55,17.78,17.41,17.48,188430,0
2017-10-17,17.4,17.49,17.33,17.39,125654,0
2017-10-18,17.48,17.87,17.44,17.84,143472,0
2017-10-19,17.71,17.77,17.525,17.73,104675,0
2017-10-20,17.84,18.15,17.84,18.04,103220,0
2017-10-23,18.06,18.22,17.815,18.14,133775,0
2017-10-24,18.13,18.34,18.07,18.12,195521,0
2017-10-25,18.11,18.2,17.82,18.02,101446,0
2017-10-26,18.11,18.15,17.88,18,138272,0
2017-10-27,17.6,18.2,17.21,17.22,447632,0
2017-10-30,17,17.07,16.63,16.69,227105,0
2017-10-31,16.63,16.7,15.95,16.22,261580,0
2017-11-01,16.45,16.63,15.94,16.12,193701,0
2017-11-02,16.2,16.53,16.15,16.29,150101,0
2017-11-03,16.31,16.31,16.01,16.08,89235,0
2017-11-06,16.1,16.44,16.09,16.16,131255,0
2017-11-07,16.17,16.34,15.51,15.72,161021,0
2017-11-08,15.6,16.03,15.549,16,201702,0
2017-11-09,15.79,15.97,15.64,15.75,169367,0
2017-11-10,15.77,15.9,15.69,15.7,79019,0
