Date,Open,High,Low,Close,Volume,OpenInt
2007-07-18,22,23.2,18.8,18.95,856600,0
2007-07-19,18.75,18.75,18.1,18.65,236800,0
2007-07-20,18.5,19,18.5,18.7,540400,0
2007-07-23,19,19,18.71,18.85,437100,0
2007-07-24,18.9,18.9,18.2,18.45,163900,0
2007-07-25,18.65,18.8,18.51,18.7,87600,0
2007-07-26,18.5,18.5,17.75,18.03,193000,0
2007-07-27,18,18,17.4,17.55,283500,0
2007-07-30,17.6,18.3,17.6,17.85,3900,0
2007-07-31,17.65,17.85,16.75,16.76,2481300,0
2007-08-01,16.76,18.38,15.86,17.25,1809000,0
2007-08-02,17.35,17.5,15.8,15.99,1611500,0
2007-08-03,15.6,17.26,15.6,16.74,1702300,0
2007-08-06,16.8,17.28,15.99,16.46,1560500,0
2007-08-07,16.36,16.87,16.01,16.31,1358700,0
2007-08-08,16.15,16.55,15.91,16.19,2109500,0
2007-08-09,15.8,16.39,15.27,15.5,995500,0
2007-08-10,15.25,15.69,13.77,15.1,1234900,0
2007-08-13,15.3,16.5,15.28,16.11,1398000,0
2007-08-14,16.5,16.81,16.3,16.75,2394700,0
2007-08-15,16.65,17.44,16.62,17.15,2792500,0
2007-08-16,17.15,17.15,15.11,16.5,1956200,0
2007-08-17,16.5,17.5,15.17,16.27,1233200,0
2007-08-20,17.05,17.05,15,15.97,702000,0
2007-08-21,15.98,16.75,15.5,16.75,760700,0
2007-08-22,16.5,16.92,16.25,16.3,996100,0
2007-08-23,16.14,16.39,15.61,16.11,574400,0
2007-08-24,16.1,16.31,15.9,16.26,413600,0
2007-08-27,16.1,17.18,16.05,16.98,730500,0
2007-08-28,16.89,17.1,16.79,16.89,666400,0
2007-08-29,16.7,17.04,16.63,16.99,571700,0
2007-08-30,17.35,17.35,16.85,17.21,491900,0
2007-08-31,17.11,17.75,17.05,17.73,534200,0
2007-09-04,17.71,18.03,17.5,17.66,763800,0
2007-09-05,17.6,17.74,17.05,17.17,472500,0
2007-09-06,17.1,17.12,16.22,16.54,480300,0
2007-09-07,16.5,16.9,15.9,16.81,924800,0
2007-09-10,16.74,17,16.23,16.47,624500,0
2007-09-11,16.07,17.04,16.06,16.87,641500,0
2007-09-12,16.62,16.66,16.37,16.53,411500,0
2007-09-13,16.45,16.64,16.35,16.44,317700,0
2007-09-14,16.15,16.88,16.15,16.69,441200,0
2007-09-17,16.41,16.49,16.06,16.17,431200,0
2007-09-18,16.22,16.5,16.14,16.5,761200,0
2007-09-19,16.7,16.75,16.31,16.57,284500,0
2007-09-20,16.41,16.49,16.1,16.16,618400,0
2007-09-21,16.39,16.39,16,16.12,468900,0
2007-09-24,15.91,16,15.34,15.95,834800,0
2007-09-25,16,16.05,15.34,15.61,829400,0
2007-09-26,15.61,15.65,15.07,15.1,446400,0
2007-09-27,15.15,15.15,14.21,15.07,896900,0
2007-09-28,15,15.11,14.44,14.92,671700,0
2007-10-01,15.12,16.57,14.51,14.82,480600,0
2007-10-02,15.04,16,14.97,15.5,890000,0
2007-10-03,15.31,15.63,15.07,15.28,743300,0
2007-10-04,15.28,15.28,15.02,15.16,572400,0
2007-10-05,15.32,16.11,15.27,15.93,594400,0
2007-10-08,15.9,16.23,15.7,15.7,312600,0
2007-10-09,15.39,16.04,15.1,16.03,369800,0
2007-10-10,16.05,16.26,15.81,16.11,340400,0
2007-10-11,16,16.1,15.65,15.7,286300,0
2007-10-12,15.75,15.99,15.7,15.73,145100,0
2007-10-15,15.57,16,15.38,15.42,503600,0
2007-10-16,15.25,15.4,15.13,15.25,399900,0
2007-10-17,15.36,15.84,15.1,15.2,380000,0
2007-10-18,15.14,15.57,15.11,15.22,103500,0
2007-10-19,15.2,15.23,15.15,15.2,187500,0
2007-10-22,15.15,15.89,15.15,15.52,122100,0
2007-10-23,15.68,15.9,15.46,15.9,425900,0
2007-10-24,15.86,16.43,15.83,16.21,354000,0
2007-10-25,16.18,17.77,15.81,16.31,330100,0
2007-10-26,16.56,17.44,16.31,16.62,805100,0
2007-10-29,16.62,16.86,15.94,16.23,186100,0
2007-10-30,16.17,16.56,16.07,16.24,161300,0
2007-10-31,16.2,16.2,15.6,15.95,526700,0
2007-11-01,15.7,16.03,15.62,15.92,849200,0
2007-11-02,16.1,16.1,15.75,16.07,176100,0
2007-11-05,16.23,16.23,15.69,15.71,318400,0
2007-11-06,15.63,16.21,15.63,16.13,930401,0
2007-11-07,15.97,16.33,15.91,16.13,448100,0
2007-11-08,16.24,16.24,15.54,15.76,821408,0
2007-11-09,15.72,16.51,15.18,15.56,1473000,0
2007-11-12,15.51,15.82,15.4,15.46,511033,0
2007-11-13,15.51,15.8,15.21,15.65,376200,0
2007-11-14,15.75,15.8,15.07,15.19,242800,0
2007-11-15,15.18,15.68,15.18,15.57,283300,0
2007-11-16,15.7,15.7,15.22,15.46,237750,0
2007-11-19,15.26,15.59,15.15,15.28,364236,0
2007-11-20,15.25,15.7,15,15.39,133373,0
2007-11-21,15.27,15.37,15.02,15.08,185812,0
2007-11-23,15.17,15.48,15.07,15.36,33301,0
2007-11-26,15.3,15.4,14.98,15.06,128500,0
2007-11-27,15.18,15.4,14.95,15.33,178200,0
2007-11-28,15.47,15.75,15.21,15.25,292338,0
2007-11-29,15.29,15.3,14.76,14.82,190300,0
2007-11-30,15.07,15.51,14.59,14.73,774300,0
2007-12-03,14.53,14.71,13.22,14.56,745575,0
2007-12-04,14.51,14.66,14.08,14.31,404000,0
2007-12-05,14.31,14.9,14.16,14.3,381712,0
2007-12-06,14.2,14.79,14.15,14.67,316500,0
2007-12-07,14.77,15.29,14.6,15.18,464635,0
2007-12-10,15.44,15.44,14.36,14.43,295000,0
2007-12-11,14.55,14.56,14.1,14.19,420038,0
2007-12-12,14.45,14.65,14,14.14,486300,0
2007-12-13,13.95,14.21,13.95,14.16,511000,0
2007-12-14,13.95,14.13,13.9,14,325591,0
2007-12-17,13.89,14.1,13.73,13.84,799973,0
2007-12-18,14,14.05,13.83,13.97,1104100,0
2007-12-19,14.19,14.39,13.99,14.17,1214000,0
2007-12-20,14.29,14.32,13.99,14.13,180616,0
2007-12-21,14.37,14.4,13.99,14.4,1014599,0
2007-12-24,14.38,14.85,14.38,14.75,140250,0
2007-12-26,14.67,14.67,14.21,14.4,455933,0
2007-12-27,14.5,14.53,13.99,14.1,333645,0
2007-12-28,14.2,14.21,13.82,13.92,338910,0
2007-12-31,13.78,14.02,13.51,13.88,319027,0
2008-01-02,13.84,13.88,13.31,13.38,311500,0
2008-01-03,13.45,13.51,13.25,13.38,427600,0
2008-01-04,13.28,13.41,13.04,13.15,507500,0
2008-01-07,13.15,13.37,13.1,13.3,690700,0
2008-01-08,13.34,13.58,13,13.32,908500,0
2008-01-09,13.32,13.37,12.99,13.23,250000,0
2008-01-10,13.11,13.87,13.01,13.55,292800,0
2008-01-11,13.46,14.12,13.26,13.91,279261,0
2008-01-14,14.03,15.7,13.95,14.82,687500,0
2008-01-15,14.61,14.8,14.49,14.77,244700,0
2008-01-16,14.7,15.41,14.7,14.8,498995,0
2008-01-17,14.71,15.2,14.65,15.04,530000,0
2008-01-18,15.08,15.11,14.23,14.4,455651,0
2008-01-22,13.9,14.56,13.69,14.3,407500,0
2008-01-23,14.07,14.25,13.48,13.98,275892,0
2008-01-24,14.11,14.11,13.59,13.7,430251,0
2008-01-25,13.87,13.92,13.65,13.67,213000,0
2008-01-28,13.65,14.2,13.65,14.07,140300,0
2008-01-29,14.14,14.91,13.9,14.47,224700,0
2008-01-30,14.34,14.83,14.02,14.02,382554,0
2008-01-31,13.86,14.95,13.86,14.84,218103,0
2008-02-01,14.84,15.24,14.54,15.06,252800,0
2008-02-04,14.99,15.12,14.2,14.29,171100,0
2008-02-05,14.13,14.22,13.54,13.57,258100,0
2008-02-06,13.67,13.67,13.2,13.44,310400,0
2008-02-07,13.42,14.45,13.39,14.3,155300,0
2008-02-08,14.32,15.18,14.32,14.63,195600,0
2008-02-11,14.69,14.72,14.01,14.01,111648,0
2008-02-12,14.1,14.1,13.81,14,220584,0
2008-02-13,13.91,14.05,13.73,14.04,347430,0
2008-02-14,14.04,14.04,13.58,13.79,414464,0
2008-02-15,13.76,14.19,13.76,13.86,375600,0
2008-02-19,14.69,15.62,14.69,15.3,1043200,0
2008-02-20,14.42,15.15,14.42,15.01,486600,0
2008-02-21,15.05,15.09,14.33,14.55,240406,0
2008-02-22,14.51,14.81,14.31,14.78,304800,0
2008-02-25,14.94,15,14.82,15,335308,0
2008-02-26,14.85,15.01,14.84,14.87,475100,0
2008-02-27,14.77,15.01,14.77,14.9,206137,0
2008-02-28,14.71,15,14.7,14.89,296400,0
2008-02-29,14.75,14.91,14.5,14.72,241116,0
2008-03-03,14.79,15,14.45,14.99,171000,0
2008-03-04,14.89,14.89,14.34,14.68,118300,0
2008-03-05,14.82,14.96,14.59,14.81,124500,0
2008-03-06,14.71,15.74,14.71,15.03,215987,0
2008-03-07,14.85,15.53,14.85,15.42,192835,0
2008-03-10,15.53,15.65,14.83,15.1,210748,0
2008-03-11,15.29,15.34,14.52,14.81,229196,0
2008-03-12,14.86,15.76,14.72,15.5,360438,0
2008-03-13,15.19,15.85,15.13,15.57,275100,0
2008-03-14,15.67,15.79,15.01,15.12,211100,0
2008-03-17,14.89,15.29,14.58,14.83,143900,0
2008-03-18,14.94,15.7,14.8,15.64,404100,0
2008-03-19,15.87,15.93,14.89,14.89,205800,0
2008-03-20,16.52,16.79,14.89,15.79,1068095,0
2008-03-24,15.77,16.17,15.33,16.16,401228,0
2008-03-25,16.27,16.73,16.18,16.41,423780,0
2008-03-26,16.42,17.07,16.42,16.79,400160,0
2008-03-27,16.91,17.5,16.87,17.17,332300,0
2008-03-28,17.09,17.41,16.89,17.09,161236,0
2008-03-31,17.06,17.22,16.57,16.57,179700,0
2008-04-01,16.32,16.96,16.32,16.8,337700,0
2008-04-02,16.76,17.05,16.62,16.76,164875,0
2008-04-03,16.66,16.98,16.55,16.8,113600,0
2008-04-04,16.8,16.93,16.15,16.42,166100,0
2008-04-07,16.57,16.88,16.27,16.44,134800,0
2008-04-08,16.36,16.66,16.23,16.52,203700,0
2008-04-09,16.51,16.59,15.84,15.84,201174,0
2008-04-10,15.8,16.26,15.8,16.18,148797,0
2008-04-11,16.02,16.47,15.41,15.64,296100,0
2008-04-14,15.56,15.94,15.52,15.58,94305,0
2008-04-15,15.65,16.21,15.53,16.09,76990,0
2008-04-16,16.22,16.73,16.09,16.37,120954,0
2008-04-17,16.21,16.35,15.8,16.17,67256,0
2008-04-18,16.43,16.5,16.13,16.38,77500,0
2008-04-21,16.19,16.36,15.91,15.96,90186,0
2008-04-22,15.85,16.26,15.72,16.15,198386,0
2008-04-23,16.23,16.34,15.85,16.32,78905,0
2008-04-24,16.25,16.33,15.55,16.29,151486,0
2008-04-25,16.34,16.77,16.2,16.47,150579,0
2008-04-28,16.39,16.97,16.36,16.71,291164,0
2008-04-29,16.85,16.94,16.65,16.8,126213,0
2008-04-30,16.92,17.13,16.83,17.03,155330,0
2008-05-01,17.05,17.1,16.58,16.75,151312,0
2008-05-02,16.84,17.1,16.74,17.01,151619,0
2008-05-05,17.01,17.68,16.89,17.55,208168,0
2008-05-06,17.53,17.95,16.85,17.19,645402,0
2008-05-07,17.26,17.29,16.4,16.4,648984,0
2008-05-08,16.28,17.3,16.28,17.15,131912,0
2008-05-09,18.74,19.57,18,18.76,1234386,0
2008-05-12,18.91,19.27,18.76,19.04,138018,0
2008-05-13,19.11,19.44,18.82,19.4,120830,0
2008-05-14,19.4,19.46,18.95,19.19,173684,0
2008-05-15,19.23,19.39,18.94,19.31,120799,0
2008-05-16,19.31,19.35,18.85,18.99,150233,0
2008-05-19,18.92,19.29,18.67,19.07,356711,0
2008-05-20,19.35,19.99,19.25,19.66,405016,0
2008-05-21,19.79,20.04,19.39,19.45,282448,0
2008-05-22,19.42,20.74,19.42,20.18,312141,0
2008-05-23,20.28,20.8,20.11,20.52,290170,0
2008-05-27,20.71,20.71,20.17,20.36,144635,0
2008-05-28,20.55,20.71,19.79,20.26,259465,0
2008-05-29,20.24,20.56,20.15,20.37,394734,0
2008-05-30,20.43,20.56,20.3,20.47,279843,0
2008-06-02,20.45,20.7,20.17,20.54,259688,0
2008-06-03,20.7,20.89,20.03,20.29,214802,0
2008-06-04,20.29,20.63,20.22,20.28,190087,0
2008-06-05,20.24,20.59,20.02,20.53,173772,0
2008-06-06,20.32,21.01,20.16,20.16,148506,0
2008-06-09,20.51,20.83,20.15,20.25,335619,0
2008-06-10,20.02,20.67,19.85,20.41,310081,0
2008-06-11,20.29,20.51,19.95,19.99,323966,0
2008-06-12,21.01,21.37,19.92,21.28,808437,0
2008-06-13,21.54,21.81,20.55,21.33,444310,0
2008-06-16,21.22,22.6,21.22,21.94,609143,0
2008-06-17,22.05,22.05,21.52,21.66,393085,0
2008-06-18,21.63,21.78,21.2,21.24,282197,0
2008-06-19,19.36,22.41,19.35,22.01,747568,0
2008-06-20,21.82,22.78,21.82,22.31,573729,0
2008-06-23,22.49,22.65,21.96,22.25,300466,0
2008-06-24,22.12,23.19,22.12,22.74,469309,0
2008-06-25,22.9,23.74,22.66,23.18,431216,0
2008-06-26,22.95,23.37,22.73,22.74,392530,0
2008-06-27,22.73,23.23,22.51,22.86,723065,0
2008-06-30,22.78,22.93,21.71,22.59,399888,0
2008-07-01,22.41,22.47,21.65,21.68,498007,0
2008-07-02,21.47,21.95,21.16,21.59,536659,0
2008-07-03,21.6,23.05,21.41,22,249783,0
2008-07-07,22.17,22.37,21.41,21.59,310926,0
2008-07-08,21.45,22.33,21.39,22.22,299339,0
2008-07-09,22.2,22.66,21.96,22.54,312757,0
2008-07-10,22.43,22.71,21.55,22.01,422723,0
2008-07-11,21.86,21.98,21.44,21.76,239801,0
2008-07-14,21.98,22,21.52,21.92,186161,0
2008-07-15,21.63,22.06,21.51,21.91,414460,0
2008-07-16,21.75,21.86,20.55,21.75,328133,0
2008-07-17,21.93,22.18,21.49,22.06,230160,0
2008-07-18,22.08,22.45,21.46,22,278551,0
2008-07-21,22.13,22.16,21.68,21.97,92582,0
2008-07-22,21.9,22.98,21.81,22.8,352181,0
2008-07-23,22.85,23,22.54,22.81,435256,0
2008-07-24,22.59,23.24,22.59,22.97,460867,0
2008-07-25,22.84,23.31,22.67,23,282697,0
2008-07-28,22.92,22.92,21.72,22.18,295248,0
2008-07-29,22.26,22.89,21.87,22.05,347855,0
2008-07-30,22.14,22.39,21.85,22.38,223884,0
2008-07-31,22.21,23.7,22.21,23.65,690586,0
2008-08-01,23.88,24.97,23.68,24,935428,0
2008-08-04,24.19,24.3,23.71,23.79,301278,0
2008-08-05,23.95,24.39,23.94,24.09,422947,0
2008-08-06,24.2,24.2,23.24,23.79,376644,0
2008-08-07,23.52,23.81,23.17,23.17,605573,0
2008-08-08,23.98,24.15,21.12,23.57,1205061,0
2008-08-11,23.73,23.97,22.3,22.74,610715,0
2008-08-12,22.75,23.98,22.5,23.76,1052436,0
2008-08-13,23.92,24.08,23.53,23.91,720316,0
2008-08-14,23.83,24.67,23.79,24.53,611786,0
2008-08-15,24.72,24.95,24.55,24.81,447931,0
2008-08-18,24.85,24.99,24.25,24.88,286588,0
2008-08-19,24.44,25,24.44,24.92,303080,0
2008-08-20,24.73,24.97,23.38,23.85,482158,0
2008-08-21,23.8,24.13,23.13,23.4,471361,0
2008-08-22,23.37,23.52,23.03,23.28,280972,0
2008-08-25,23.44,24.33,23.44,24.14,410133,0
2008-08-26,24.14,24.35,23.92,24.24,348571,0
2008-08-27,24.29,24.58,23.99,24.48,286097,0
2008-08-28,24.44,24.71,23.6,24.07,430271,0
2008-08-29,24.06,24.21,23.29,23.67,597262,0
2008-09-02,23.99,24.18,23.57,24.04,545292,0
2008-09-03,24,24.29,23.66,24.12,391380,0
2008-09-04,23.93,24.27,23.86,23.96,412960,0
2008-09-05,23.9,24.29,23.15,24.2,562350,0
2008-09-08,24.37,25.4,24.37,24.98,683591,0
2008-09-09,25.12,25.83,24.76,24.89,936109,0
2008-09-10,24.81,25.34,24.81,24.96,414709,0
2008-09-11,25.04,25.07,23.63,25.05,521683,0
2008-09-12,24.76,25.06,24.37,24.86,367318,0
2008-09-15,24.29,25.09,24.29,24.57,243500,0
2008-09-16,24.57,24.57,23.88,24.3,385664,0
2008-09-17,24.2,24.35,22.47,22.5,618971,0
2008-09-18,22.5,23.1,21.44,22.8,940625,0
2008-09-19,22.62,23.94,22.33,23.04,741624,0
2008-09-22,23,23.85,22.45,22.57,251061,0
2008-09-23,22.67,23.37,22.2,22.9,232578,0
2008-09-24,22.98,23.18,22.68,22.7,197296,0
2008-09-25,22.63,22.91,22.44,22.66,166043,0
2008-09-26,22.41,23.48,22.41,23.18,210642,0
2008-09-29,23.06,23.43,22.14,22.18,173355,0
2008-09-30,22.45,22.52,21.84,22.49,219524,0
2008-10-01,22.33,22.33,21.51,22.19,350941,0
2008-10-02,22.07,22.28,20.8,21.04,231790,0
2008-10-03,21.1,22.19,21,21.25,437322,0
2008-10-06,21.91,22.37,19.59,20.14,428251,0
2008-10-07,20.35,21.28,19.72,19.72,399270,0
2008-10-08,19.71,19.82,19,19.39,407757,0
2008-10-09,19.49,19.75,18.01,18.47,373868,0
2008-10-10,18.4,19.84,16.01,19.22,720299,0
2008-10-13,20.21,20.48,19.6,20.48,297122,0
2008-10-14,21.03,21.14,19.41,19.78,374843,0
2008-10-15,19.55,19.94,18.01,18.01,262527,0
2008-10-16,18.06,19.27,17.1,19.17,340570,0
2008-10-17,18.92,20.7,18.42,18.96,437041,0
2008-10-20,19.3,20.07,19,20.07,259889,0
2008-10-21,20.29,20.84,20.12,20.58,411569,0
2008-10-22,20.36,20.46,19.45,19.55,451435,0
2008-10-23,19.66,19.86,18.57,19.43,331218,0
2008-10-24,18.6,19.43,18.41,18.62,392461,0
2008-10-27,18.53,18.6,17.36,17.36,177421,0
2008-10-28,17.5,18.38,17.25,18.29,380798,0
2008-10-29,18.44,19.62,17.63,19.04,400049,0
2008-10-30,18.95,22.01,18.67,21.86,488345,0
2008-10-31,22.34,22.34,19.66,20.53,775033,0
2008-11-03,20.55,20.69,19.01,19.2,471113,0
2008-11-04,19.74,19.86,18.79,19,673587,0
2008-11-05,18.8,19.8,18.75,18.98,408321,0
2008-11-06,18.93,18.97,17.97,18.49,473519,0
2008-11-07,18.55,19.11,18.53,18.98,287479,0
2008-11-10,19.33,19.61,18.88,19.07,239112,0
2008-11-11,18.85,19.93,18.85,19.6,454744,0
2008-11-12,19.48,20.02,19.05,19.05,253078,0
2008-11-13,19.09,20.41,18.49,20.36,388124,0
2008-11-14,20,20.12,19.13,19.15,256616,0
2008-11-17,19.14,19.86,19.08,19.31,140964,0
2008-11-18,19.3,19.64,18.21,19.12,238791,0
2008-11-19,19,19.3,17.2,17.22,338375,0
2008-11-20,17.04,17.04,15,15.13,507467,0
2008-11-21,15.26,16.28,15.01,16,610171,0
2008-11-24,16.08,16.56,15.98,16.21,312184,0
2008-11-25,16.26,16.32,15.7,16.19,325792,0
2008-11-26,15.89,16.54,15.7,16.49,278557,0
2008-11-28,16.29,16.62,16.15,16.62,58510,0
2008-12-01,16.01,16.47,15.92,15.98,351873,0
2008-12-02,15.79,17.12,15.79,16.79,308728,0
2008-12-03,15.25,15.75,14.29,15.21,1638835,0
2008-12-04,15.1,15.1,13.37,13.82,955828,0
2008-12-05,13.75,14.37,13.5,14.27,595313,0
2008-12-08,14.41,14.67,14.05,14.55,277622,0
2008-12-09,14.5,14.75,14.08,14.53,366597,0
2008-12-10,14.68,14.97,14.42,14.65,265932,0
2008-12-11,14.5,14.59,13.91,14.07,420933,0
2008-12-12,13.83,14.12,13.56,13.75,243379,0
2008-12-15,13.76,14.04,13.52,13.7,188120,0
2008-12-16,13.92,14.47,13.73,14.33,199262,0
2008-12-17,14.2,14.88,13.89,14.83,363355,0
2008-12-18,14.83,15.83,14.59,15.72,386684,0
2008-12-19,15.94,16.32,14.66,15.03,748276,0
2008-12-22,15.05,15.26,14.84,15.16,267059,0
2008-12-23,15.32,15.52,14.6,14.69,285157,0
2008-12-24,14.71,15.04,14.5,14.92,207911,0
2008-12-26,14.96,15.05,14.39,14.89,206568,0
2008-12-29,14.86,15.13,14.58,14.99,335679,0
2008-12-30,15,15.31,14.76,15.19,312304,0
2008-12-31,15.25,15.99,14.94,15.67,322065,0
2009-01-02,15.76,16.21,15.53,16.08,245346,0
2009-01-05,16.1,16.28,15.62,16.15,236969,0
2009-01-06,16.07,16.46,15.95,16.2,332823,0
2009-01-07,15.78,16.62,15.78,16.44,233882,0
2009-01-08,16.36,16.64,16.17,16.63,83566,0
2009-01-09,16.58,16.58,15.99,16.1,192042,0
2009-01-12,16.04,16.25,15.64,15.94,838490,0
2009-01-13,15.97,16.09,15.8,15.96,235000,0
2009-01-14,15.78,15.99,15.22,15.78,202359,0
2009-01-15,15.77,16.06,15.44,15.93,253407,0
2009-01-16,16,16.25,15.74,16.21,431214,0
2009-01-20,16,16.15,15.62,15.73,208348,0
2009-01-21,15.69,16.19,15.58,16.1,212747,0
2009-01-22,15.77,16.03,15.27,15.89,163737,0
2009-01-23,15.64,16.3,15.37,16.24,244951,0
2009-01-26,16.21,16.79,16.06,16.47,192316,0
2009-01-27,16.49,17.09,16.44,16.61,491352,0
2009-01-28,16.78,16.88,16.42,16.88,191926,0
2009-01-29,16.85,16.85,16.23,16.5,162820,0
2009-01-30,16.57,17.11,16.34,16.44,393795,0
2009-02-02,16.34,16.98,16.34,16.77,247460,0
2009-02-03,16.83,17.14,16.53,17.05,258603,0
2009-02-04,17.1,17.41,16.91,17.28,344627,0
2009-02-05,17.14,17.93,17.1,17.72,549398,0
2009-02-06,18.93,19.34,18.08,19.04,667420,0
2009-02-09,19.04,19.04,18.15,18.29,422777,0
2009-02-10,18.28,18.85,17.75,18.2,379296,0
2009-02-11,18.32,18.35,18.06,18.2,262368,0
2009-02-12,18.15,18.62,18.02,18.5,427583,0
2009-02-13,18.6,18.75,18.38,18.61,218767,0
2009-02-17,18.15,19.05,17.98,18.75,492088,0
2009-02-18,18.76,19.16,18.39,19.1,499711,0
2009-02-19,19.08,19.45,18.88,18.94,471540,0
2009-02-20,18.87,19.16,18.68,19.09,540495,0
2009-02-23,19.19,19.21,18.74,19.01,512140,0
2009-02-24,19.23,19.58,19.19,19.38,491816,0
2009-02-25,19.4,19.4,18.75,19,310864,0
2009-02-26,19.18,19.26,16.32,16.95,1209614,0
2009-02-27,16.59,16.94,16,16.78,601833,0
2009-03-02,16.39,16.72,15.76,15.8,514200,0
2009-03-03,15.95,16.24,14.89,14.89,824373,0
2009-03-04,15.09,15.58,14.62,15.23,540808,0
2009-03-05,15.04,15.15,14.63,14.71,295456,0
2009-03-06,14.79,15,14.44,14.83,414572,0
2009-03-09,14.76,15.18,14.31,14.51,196039,0
2009-03-10,14.7,15.17,14.52,15.17,302654,0
2009-03-11,15.2,15.35,13.97,14.51,566027,0
2009-03-12,14.35,15.41,14.34,15.28,235272,0
2009-03-13,15.45,15.52,15,15.51,278086,0
2009-03-16,15.59,15.74,14.98,15.11,189692,0
2009-03-17,15.11,15.54,14.95,15.54,200517,0
2009-03-18,15.56,16.38,15.56,15.83,363748,0
2009-03-19,15.93,16.08,15.33,15.6,153665,0
2009-03-20,15.67,15.68,14.99,15.11,195044,0
2009-03-23,15.41,16.18,15.11,16.18,255105,0
2009-03-24,15.95,16.31,15.54,15.61,159716,0
2009-03-25,15.78,16.33,15.69,16.31,205256,0
2009-03-26,16.53,17.13,16.26,16.93,250131,0
2009-03-27,16.7,16.7,16.16,16.17,147684,0
2009-03-30,15.89,16.61,15.63,16.54,230562,0
2009-03-31,16.64,17.05,16.57,16.64,406908,0
2009-04-01,16.44,16.88,16.15,16.68,148182,0
2009-04-02,16.99,17.03,16.75,16.82,173714,0
2009-04-03,16.75,17.03,15.86,16.19,190023,0
2009-04-06,16.03,16.17,15.8,15.99,121040,0
2009-04-07,15.66,16.27,15.66,16.05,244612,0
2009-04-08,16.19,16.92,16.15,16.74,238566,0
2009-04-09,17.06,17.26,16.63,17.16,255131,0
2009-04-13,17.11,17.61,16.99,17.42,199207,0
2009-04-14,17.43,17.43,16.66,16.88,263291,0
2009-04-15,16.88,17.56,16.65,17.56,278520,0
2009-04-16,17.72,17.78,16.91,17.32,157465,0
2009-04-17,17.35,17.63,17.16,17.5,251857,0
2009-04-20,17.13,17.57,16.9,17.05,179476,0
2009-04-21,16.96,17.91,16.91,17.84,264840,0
2009-04-22,17.83,18.53,17.72,18.28,315458,0
2009-04-23,18.36,18.52,17.89,17.93,380844,0
2009-04-24,18.01,18.34,17.66,18.11,270957,0
2009-04-27,17.79,18.58,17.64,18.24,201736,0
2009-04-28,18.07,18.64,18.05,18.42,164376,0
2009-04-29,18.43,18.87,18.15,18.55,212269,0
2009-04-30,18.61,18.92,18.19,18.25,302989,0
2009-05-01,19.04,20.16,18.31,19.4,658359,0
2009-05-04,19.44,19.97,19.19,19.86,359354,0
2009-05-05,19.73,19.96,19.02,19.63,270914,0
2009-05-06,19.73,19.8,19.16,19.62,190979,0
2009-05-07,19.74,20,19.63,19.77,259456,0
2009-05-08,20,20.2,19.6,19.75,174489,0
2009-05-11,19.51,19.64,19.29,19.31,214558,0
2009-05-12,19.34,19.59,18.89,19.13,296257,0
2009-05-13,18.97,19.28,18.82,18.87,238761,0
2009-05-14,19,19.01,18.64,18.8,153178,0
2009-05-15,18.68,18.82,18.07,18.34,249550,0
2009-05-18,18.47,18.53,17.65,18.25,205219,0
2009-05-19,18.42,18.68,18.13,18.17,133550,0
2009-05-20,18.23,18.28,17.85,17.91,170461,0
2009-05-21,17.78,17.91,17.13,17.2,205780,0
2009-05-22,17.22,17.57,16.81,16.92,526662,0
2009-05-26,16.84,17.7,16.68,17.54,206297,0
2009-05-27,17.5,17.8,16.56,16.8,369220,0
2009-05-28,16.99,17.39,16.88,17.28,431654,0
2009-05-29,17.37,17.65,17.23,17.54,296990,0
2009-06-01,17.86,18.21,17.41,18.08,299767,0
2009-06-02,17.9,18.41,17.57,18.27,271050,0
2009-06-03,18.13,18.55,18.13,18.38,133636,0
2009-06-04,18.42,18.5,17.99,18.4,158149,0
2009-06-05,18.59,18.59,17.63,17.79,203385,0
2009-06-08,17.79,17.95,17.54,17.82,138868,0
2009-06-09,17.82,17.82,17.31,17.33,87374,0
2009-06-10,17.5,17.55,16.93,17.5,164263,0
2009-06-11,17.6,17.64,17.23,17.29,162843,0
2009-06-12,17.24,17.59,17.02,17.43,109456,0
2009-06-15,17.34,17.46,16.44,16.59,352011,0
2009-06-16,16.59,16.8,16.47,16.6,207473,0
2009-06-17,16.6,17.73,16.48,17.69,240202,0
2009-06-18,17.72,18.96,17.58,18.75,509140,0
2009-06-19,19,19.55,19,19.42,561355,0
2009-06-22,19.27,20,18.94,19.28,386680,0
2009-06-23,19.33,19.54,18.84,19.23,273451,0
2009-06-24,19.31,19.53,19.09,19.32,272501,0
2009-06-25,19.32,19.76,19.02,19.47,221696,0
2009-06-26,19.47,19.66,18.97,19.54,971210,0
2009-06-29,19.57,19.85,19.35,19.66,187507,0
2009-06-30,19.62,19.79,19.26,19.63,199264,0
2009-07-01,19.72,20.37,19.63,20.29,308877,0
2009-07-02,19.93,19.97,19.1,19.5,423138,0
2009-07-06,19.5,19.7,19.36,19.67,337628,0
2009-07-07,19.62,19.81,19.39,19.59,324953,0
2009-07-08,19.61,19.61,19,19.27,220061,0
2009-07-09,19.47,19.47,18.89,19.1,268840,0
2009-07-10,19.07,19.29,18.97,19.2,132566,0
2009-07-13,19.21,19.37,18.97,19.37,147049,0
2009-07-14,19.31,19.46,19.07,19.31,107809,0
2009-07-15,19.44,19.86,19.11,19.65,223122,0
2009-07-16,19.47,20.02,19.21,19.93,174932,0
2009-07-17,19.87,19.87,19.45,19.65,224042,0
2009-07-20,19.75,19.75,19.36,19.67,142181,0
2009-07-21,19.72,19.77,19.32,19.47,143855,0
2009-07-22,19.47,19.7,19.26,19.33,111672,0
2009-07-23,19.29,19.96,19.24,19.84,147353,0
2009-07-24,19.78,20.5,19.6,20.28,134857,0
2009-07-27,20.28,21.09,19.9,20.91,325231,0
2009-07-28,20.67,21.4,20.67,21.15,265099,0
2009-07-29,21,21.21,20.72,21.12,233509,0
2009-07-30,21.26,21.4,19.56,20.56,717445,0
2009-07-31,20.55,21.15,20.45,20.96,294072,0
2009-08-03,21.04,21.69,20.73,21.47,353587,0
2009-08-04,20.61,20.61,19.47,20.13,538722,0
2009-08-05,20.02,20.21,19.89,20.18,425504,0
2009-08-06,20.31,20.57,19.76,20.22,220572,0
2009-08-07,20.5,20.69,20.25,20.34,202639,0
2009-08-10,20.3,21.16,20.05,21.11,312118,0
2009-08-11,20.96,21.27,20.54,20.71,150841,0
2009-08-12,20.79,21.23,20.79,20.99,229772,0
2009-08-13,21.03,21.21,20.74,21,109081,0
2009-08-14,21.04,21.08,20.35,20.77,208455,0
2009-08-17,20.44,20.65,20.12,20.19,226369,0
2009-08-18,19.85,20.25,19.36,20.1,173098,0
2009-08-19,19.92,20.21,19.56,19.88,174164,0
2009-08-20,19.9,20.5,19.9,20.43,129239,0
2009-08-21,20.52,21.01,20.52,20.83,148831,0
2009-08-24,20.81,20.96,20.57,20.82,98685,0
2009-08-25,20.8,20.83,20.32,20.49,150459,0
2009-08-26,20.37,20.66,19.93,20.24,142314,0
2009-08-27,20.43,20.72,19.88,20.37,124435,0
2009-08-28,20.45,20.6,19.95,20.14,131621,0
2009-08-31,19.96,20.08,19.59,20.05,166505,0
2009-09-01,19.91,20.33,19.69,19.92,108451,0
2009-09-02,19.7,20.04,19.57,19.71,99392,0
2009-09-03,19.77,19.91,19.27,19.76,200953,0
2009-09-04,19.76,19.98,19.34,19.72,180067,0
2009-09-08,19.96,20.24,17.31,20.16,2025055,0
2009-09-09,20.05,20.47,19.85,20,202080,0
2009-09-10,19.93,20.28,19.54,20.24,163978,0
2009-09-11,20.07,20.22,19.64,19.83,224332,0
2009-09-14,19.68,20.29,19.67,19.95,135312,0
2009-09-15,19.86,19.97,19.43,19.71,255022,0
2009-09-16,19.81,19.84,19.03,19.26,438584,0
2009-09-17,19.29,19.87,19.24,19.64,335428,0
2009-09-18,19.61,20.26,19.61,19.96,285183,0
2009-09-21,19.91,20.07,19.67,19.89,106229,0
2009-09-22,19.94,19.94,19.4,19.71,298151,0
2009-09-23,19.67,19.98,19.45,19.45,212708,0
2009-09-24,19.57,19.62,18.95,19.07,247619,0
2009-09-25,19.06,19.39,18.85,19,179202,0
2009-09-28,19.13,19.33,19.11,19.25,95580,0
2009-09-29,19.21,19.32,18.97,18.98,104834,0
2009-09-30,18.89,18.89,18.39,18.57,368066,0
2009-10-01,18.44,18.44,17.81,17.85,353915,0
2009-10-02,17.76,18.1,17.44,17.79,339390,0
2009-10-05,17.91,17.91,17.56,17.65,261082,0
2009-10-06,17.83,18.53,17.43,18.28,730920,0
2009-10-07,18.17,18.34,17.94,17.98,119596,0
2009-10-08,17.99,18.08,17.81,17.89,309584,0
2009-10-09,17.89,18.03,17.75,17.9,187291,0
2009-10-12,17.86,18.46,17.73,18.41,464825,0
2009-10-13,18.35,18.35,18,18.24,185179,0
2009-10-14,18.47,18.48,18.17,18.24,219075,0
2009-10-15,18.19,18.36,18.16,18.25,147782,0
2009-10-16,18.17,18.49,18.12,18.24,108654,0
2009-10-19,18.14,18.58,18.14,18.49,122341,0
2009-10-20,18.58,18.62,18.28,18.39,157311,0
2009-10-21,18.41,18.5,17.88,17.88,203780,0
2009-10-22,17.81,18.03,17.77,17.95,182506,0
2009-10-23,17.94,18.11,17.42,17.55,155953,0
2009-10-26,17.6,18.07,17.6,17.66,246629,0
2009-10-27,17.65,18.13,17.5,17.58,193786,0
2009-10-28,17.61,17.69,16.86,16.87,134856,0
2009-10-29,16.95,17.38,16.71,17.34,246086,0
2009-10-30,17.45,17.48,15.1,15.43,943825,0
2009-11-02,15.54,15.54,14.65,15.4,380730,0
2009-11-03,15.22,15.43,15.08,15.39,371728,0
2009-11-04,15.43,15.53,15.19,15.29,394793,0
2009-11-05,15.27,15.41,15.06,15.13,269381,0
2009-11-06,14.99,15.18,14.72,14.94,317197,0
2009-11-09,15,15.01,14.08,14.8,709156,0
2009-11-10,14.77,14.95,14.58,14.59,1137072,0
2009-11-11,14.56,14.88,14.46,14.81,428690,0
2009-11-12,14.74,15.13,14.68,14.83,955444,0
2009-11-13,14.89,15.15,14.71,14.88,346848,0
2009-11-16,14.93,15.67,14.84,15.3,563462,0
2009-11-17,15.32,15.37,15.01,15.06,474621,0
2009-11-18,15.09,15.16,14.87,14.99,233124,0
2009-11-19,14.94,15.2,14.72,15.14,410854,0
2009-11-20,15.06,15.33,15.05,15.22,158332,0
2009-11-23,15.39,15.65,15.34,15.45,155513,0
2009-11-24,15.41,15.45,15.03,15.29,242785,0
2009-11-25,15.39,15.66,15.18,15.31,163676,0
2009-11-27,14.92,15.2,14.8,14.81,96824,0
2009-11-30,14.79,15.06,14.6,15.05,219690,0
2009-12-01,15.11,15.23,14.95,15.05,184356,0
2009-12-02,15.01,15.31,14.85,15.24,136141,0
2009-12-03,15.32,15.45,15.01,15.07,319866,0
2009-12-04,15.19,15.55,14.95,15.3,154461,0
2009-12-07,15.25,15.6,14.98,15,197085,0
2009-12-08,14.97,15,14.75,14.86,228728,0
2009-12-09,14.91,14.91,14.62,14.74,190309,0
2009-12-10,14.74,14.91,14.61,14.72,240321,0
2009-12-11,14.74,14.94,14.69,14.85,88599,0
2009-12-14,14.87,15.1,14.84,15.04,170153,0
2009-12-15,15.04,15.48,15.02,15.04,145543,0
2009-12-16,15.09,15.21,15,15.13,139271,0
2009-12-17,15.08,15.16,14.88,15.02,132343,0
2009-12-18,15.16,15.39,15,15.23,470314,0
2009-12-21,15.25,15.67,15.25,15.64,217973,0
2009-12-22,15.54,16,15.26,15.83,310963,0
2009-12-23,15.96,16.23,15.66,16.14,123303,0
2009-12-24,16.14,16.23,16,16.09,24522,0
2009-12-28,16.09,16.18,15.86,15.94,52287,0
2009-12-29,15.93,16.16,15.85,16.02,76622,0
2009-12-30,16.01,16.21,15.83,16.15,144312,0
2009-12-31,16.1,16.14,15.87,15.88,111272,0
2010-01-04,16.06,16.5,16.04,16.5,177144,0
2010-01-05,16.41,16.95,16.41,16.9,292723,0
2010-01-06,16.83,17.32,16.78,16.86,232227,0
2010-01-07,16.9,17.23,16.86,17.22,163257,0
2010-01-08,17.21,17.63,17.13,17.57,219603,0
2010-01-11,17.73,17.81,17.41,17.46,118135,0
2010-01-12,17.33,17.34,16.88,17.15,108502,0
2010-01-13,17.15,17.6,17.15,17.51,103833,0
2010-01-14,17.51,17.88,17.28,17.54,143111,0
2010-01-15,17.68,18.08,17.43,17.59,443221,0
2010-01-19,17.61,17.73,17.54,17.6,355696,0
2010-01-20,17.55,17.63,17.04,17.1,97849,0
2010-01-21,17.17,17.25,16.56,16.99,217516,0
2010-01-22,17,17.44,16.52,16.69,132033,0
2010-01-25,16.75,17,16.5,16.74,109969,0
2010-01-26,16.64,16.99,16.53,16.67,157153,0
2010-01-27,16.68,17.15,16.51,16.89,101772,0
2010-01-28,16.95,16.98,16.31,16.67,108952,0
2010-01-29,16.69,16.77,16.28,16.28,99593,0
2010-02-01,16.37,16.4,16.09,16.37,128441,0
2010-02-02,16.42,16.78,16.35,16.57,111377,0
2010-02-03,16.57,17.1,16.35,16.44,192639,0
2010-02-04,16.39,16.82,16.17,16.37,357092,0
2010-02-05,16.56,16.82,16,16.23,474535,0
2010-02-08,16.34,16.9,15.95,16.5,550610,0
2010-02-09,16.65,16.79,16.47,16.55,413008,0
2010-02-10,16.55,16.63,16.35,16.4,305807,0
2010-02-11,16.35,16.58,16.35,16.45,233039,0
2010-02-12,16.39,16.97,16.35,16.75,247097,0
2010-02-16,16.81,17.64,16.75,17.48,233669,0
2010-02-17,17.54,17.8,17.49,17.73,133731,0
2010-02-18,17.74,17.92,17.58,17.9,168800,0
2010-02-19,17.95,18,17.62,17.79,169158,0
2010-02-22,17.78,17.95,17.65,17.66,70961,0
2010-02-23,17.58,17.73,17.17,17.42,177147,0
2010-02-24,17.41,17.54,17.25,17.3,114695,0
2010-02-25,17.15,17.47,17.01,17.2,120448,0
2010-02-26,17.2,17.36,16.87,17.15,175946,0
2010-03-01,17.17,18.11,17.17,17.91,306406,0
2010-03-02,17.92,18.27,17.82,17.94,167962,0
2010-03-03,18.03,18.09,17.7,17.8,156192,0
2010-03-04,17.89,18.23,17.55,17.79,128994,0
2010-03-05,17.83,18.2,17.83,18.03,159042,0
2010-03-08,17.96,18.14,17.89,18.03,88047,0
2010-03-09,17.95,18.27,17.66,17.78,328004,0
2010-03-10,17.73,18.44,17.67,18.36,277452,0
2010-03-11,18.25,18.38,17.89,18.35,181223,0
2010-03-12,18.44,18.44,18.04,18.33,123387,0
2010-03-15,18.28,18.4,18.25,18.37,56198,0
2010-03-16,18.44,18.53,18.26,18.48,149615,0
2010-03-17,18.5,18.86,18.34,18.77,123095,0
2010-03-18,18.83,18.83,18.25,18.67,179963,0
2010-03-19,18.72,18.93,18.54,18.83,241793,0
2010-03-22,18.7,18.98,18.55,18.91,127622,0
2010-03-23,18.93,18.97,18.63,18.94,59179,0
2010-03-24,18.93,18.93,18.58,18.65,74851,0
2010-03-25,18.75,18.98,18.63,18.71,172929,0
2010-03-26,18.82,18.98,18.53,18.69,284017,0
2010-03-29,18.72,18.76,18.44,18.65,77124,0
2010-03-30,18.68,18.82,18.4,18.64,125383,0
2010-03-31,18.66,18.67,18.21,18.22,149159,0
2010-04-01,18.38,19.11,18.38,18.74,154136,0
2010-04-05,18.88,19.15,18.8,19.14,136697,0
2010-04-06,18.97,19.12,18.68,19,92062,0
2010-04-07,18.93,19.21,18.78,19.19,238038,0
2010-04-08,19.2,19.26,18.96,19.11,98259,0
2010-04-09,19.15,19.46,18.91,19.23,122057,0
2010-04-12,19.25,19.29,18.95,19.06,79166,0
2010-04-13,19.09,19.26,18.88,19.07,188222,0
2010-04-14,19.19,19.22,18.94,19.19,119267,0
2010-04-15,19.23,19.66,19.23,19.66,131392,0
2010-04-16,19.57,19.77,19.14,19.15,147562,0
2010-04-19,19.04,19.3,19,19.29,82696,0
2010-04-20,19.33,19.55,19.29,19.52,88487,0
2010-04-21,19.63,19.63,19.23,19.42,96098,0
2010-04-22,19.36,19.41,18.93,19.25,101365,0
2010-04-23,19.69,20.51,19.69,20.3,359602,0
2010-04-26,20.32,20.77,20.32,20.71,205398,0
2010-04-27,20.7,20.95,20.01,20.09,117522,0
2010-04-28,20.11,20.29,19.61,19.65,177890,0
2010-04-29,19.82,20.6,19.78,20.58,145699,0
2010-04-30,20.53,20.69,19.27,19.3,209472,0
2010-05-03,19.43,20.37,19.26,20.19,201338,0
2010-05-04,19.92,19.92,19.3,19.32,154839,0
2010-05-05,19.19,19.44,19.1,19.2,123349,0
2010-05-06,19.17,19.18,17.34,17.77,272080,0
2010-05-07,17.51,17.61,16.07,16.26,603783,0
2010-05-10,17.55,17.55,16.59,17.32,290365,0
2010-05-11,17.12,17.98,17.06,17.09,356396,0
2010-05-12,17.18,18.26,16.78,18.1,459020,0
2010-05-13,18.08,18.16,17.6,17.7,360259,0
2010-05-14,17.55,17.63,17.11,17.41,135142,0
2010-05-17,17.56,17.94,17.14,17.84,224611,0
2010-05-18,18.06,18.29,17.62,17.83,237857,0
2010-05-19,17.77,17.94,17.38,17.47,124141,0
2010-05-20,17.11,17.11,16.06,16.06,189132,0
2010-05-21,15.85,16.14,15.56,15.96,337835,0
2010-05-24,16,16.21,15.74,15.76,117384,0
2010-05-25,15.38,16.07,15.26,16.04,302271,0
2010-05-26,16.17,16.71,16.17,16.35,231497,0
2010-05-27,16.73,16.82,16.47,16.8,127568,0
2010-05-28,16.7,16.86,16.33,16.4,106371,0
2010-06-01,16.22,16.66,16.01,16.01,199488,0
2010-06-02,16.17,16.21,15.95,16.1,261264,0
2010-06-03,16.34,16.45,16.01,16.38,243465,0
2010-06-04,16.21,16.36,15.66,15.73,232489,0
2010-06-07,15.85,15.96,15.17,15.2,257434,0
2010-06-08,15.3,15.34,14.99,15.06,320139,0
2010-06-09,15.24,15.48,14.72,14.94,286854,0
2010-06-10,15.19,15.56,14.97,15.22,138303,0
2010-06-11,15.08,15.08,14.77,14.85,367697,0
2010-06-14,15.21,15.21,14.69,14.77,270237,0
2010-06-15,14.94,15.1,14.67,14.9,362861,0
2010-06-16,14.8,14.8,14.43,14.49,290276,0
2010-06-17,14.58,15.32,14.45,15.08,721701,0
2010-06-18,15.18,15.38,15.01,15.11,393445,0
2010-06-21,15.34,15.5,14.63,14.74,311607,0
2010-06-22,14.76,14.97,14.66,14.73,263612,0
2010-06-23,14.67,15.13,14.67,15.06,183078,0
2010-06-24,14.92,15.12,14.85,15,234895,0
2010-06-25,15.03,15.52,14.89,15.32,732564,0
2010-06-28,15.26,15.42,15.15,15.23,216299,0
2010-06-29,14.95,15.11,14.56,14.74,250184,0
2010-06-30,14.78,14.92,14.61,14.66,190139,0
2010-07-01,14.59,14.61,14.2,14.36,384344,0
2010-07-02,14.41,14.41,13.75,13.91,179315,0
2010-07-06,14.31,14.31,13.41,13.44,264792,0
2010-07-07,13.47,13.58,13.3,13.57,234197,0
2010-07-08,13.67,13.75,13.46,13.72,166442,0
2010-07-09,13.66,13.9,13.55,13.9,112884,0
2010-07-12,13.89,13.93,13.5,13.51,95489,0
2010-07-13,13.73,14.32,13.62,14.3,162728,0
2010-07-14,14.2,14.29,14.09,14.18,100409,0
2010-07-15,14.22,14.23,13.89,14.18,168165,0
2010-07-16,14.11,14.11,13.53,13.58,221577,0
2010-07-19,13.66,13.66,13.23,13.52,115203,0
2010-07-20,13.33,13.78,13.29,13.76,163751,0
2010-07-21,13.89,13.99,13.21,13.24,159698,0
2010-07-22,13.47,13.71,13.36,13.53,165802,0
2010-07-23,13.43,14.03,13.4,13.93,146144,0
2010-07-26,13.96,14.4,13.92,14.24,197201,0
2010-07-27,14.29,14.29,13.5,13.61,298561,0
2010-07-28,13.69,13.73,12.93,13,377709,0
2010-07-29,13.15,13.51,12.63,13.03,371250,0
2010-07-30,12.89,13.37,12.66,13.06,111218,0
2010-08-02,13.32,13.38,12.71,12.92,270590,0
2010-08-03,12.83,13.18,12.83,12.95,228048,0
2010-08-04,12.98,13.24,12.95,13.15,143283,0
2010-08-05,12.71,13.02,12.6,12.73,217999,0
2010-08-06,10.13,10.25,9.3,9.6,1802809,0
2010-08-09,9.49,9.65,8.58,8.6,1512248,0
2010-08-10,8.55,8.57,8.13,8.15,1358173,0
2010-08-11,8.14,8.14,7.82,7.85,822341,0
2010-08-12,7.8,8,7.68,7.91,564004,0
2010-08-13,7.91,8.09,7.56,7.8,1442955,0
2010-08-16,7.83,7.98,7.7,7.82,940320,0
2010-08-17,7.97,7.98,7.55,7.7,708549,0
2010-08-18,7.68,7.68,7.37,7.51,890074,0
2010-08-19,7.59,7.63,7.4,7.51,702244,0
2010-08-20,7.49,7.49,7.04,7.17,936229,0
2010-08-23,7.18,7.38,7.17,7.27,722915,0
2010-08-24,7.19,7.24,6.88,6.93,937703,0
2010-08-25,7.04,7.38,7.04,7.3,814148,0
2010-08-26,7.35,7.37,7.18,7.21,552687,0
2010-08-27,7.28,7.56,7.2,7.53,691581,0
2010-08-30,7.48,7.56,7.4,7.41,512322,0
2010-08-31,7.4,7.86,7.24,7.76,1101436,0
2010-09-01,7.92,8.08,7.82,7.94,718882,0
2010-09-02,8.07,8.73,8,8.7,919916,0
2010-09-03,8.77,8.95,8.7,8.79,882098,0
2010-09-07,8.93,8.95,8.63,8.79,746251,0
2010-09-08,8.83,9,8.8,8.83,611300,0
2010-09-09,8.97,9,8.83,8.93,469004,0
2010-09-10,8.93,9.19,8.89,9.11,622919,0
2010-09-13,9.2,9.2,8.89,9,575172,0
2010-09-14,9,9.09,8.83,9.02,369333,0
2010-09-15,9.02,9.47,9.02,9.31,999749,0
2010-09-16,9.28,9.43,9.17,9.23,1769977,0
2010-09-17,9.29,9.29,9.07,9.26,475968,0
2010-09-20,9.26,9.5,9.24,9.45,313377,0
2010-09-21,9.4,9.59,9.16,9.55,744388,0
2010-09-22,9.5,9.65,9.26,9.38,475703,0
2010-09-23,9.11,9.58,9.11,9.46,558760,0
2010-09-24,9.59,9.59,9.34,9.48,285053,0
2010-09-27,9.48,9.58,9.42,9.5,290699,0
2010-09-28,9.75,9.75,9.46,9.67,490076,0
2010-09-29,9.64,9.75,9.54,9.65,405219,0
2010-09-30,9.71,9.75,9.45,9.53,421280,0
2010-10-01,9.59,9.64,9.34,9.52,387082,0
2010-10-04,9.44,9.57,9.3,9.4,625372,0
2010-10-05,9.5,9.69,9.45,9.67,324424,0
2010-10-06,9.63,9.65,9.47,9.56,312984,0
2010-10-07,9.65,9.76,9.52,9.74,299589,0
2010-10-08,9.73,9.97,9.65,9.93,366055,0
2010-10-11,9.95,9.95,9.63,9.66,393628,0
2010-10-12,9.62,9.73,9.5,9.55,383759,0
2010-10-13,9.6,9.7,9.44,9.55,469095,0
2010-10-14,9.56,9.74,9.43,9.53,773371,0
2010-10-15,9.6,9.75,9.47,9.71,366345,0
2010-10-18,9.73,10.27,9.71,10.21,460664,0
2010-10-19,10.07,10.07,9.63,9.73,372448,0
2010-10-20,9.81,9.99,9.78,9.85,218589,0
2010-10-21,9.92,10.06,9.56,9.64,286937,0
2010-10-22,9.68,9.85,9.61,9.76,136853,0
2010-10-25,9.86,10.05,9.78,9.85,125733,0
2010-10-26,9.82,10.03,9.79,10.01,174831,0
2010-10-27,9.91,10.11,9.79,10.1,302530,0
2010-10-28,10.12,10.34,10.04,10.14,295776,0
2010-10-29,10.14,10.32,9.94,10.04,229024,0
2010-11-01,10.08,10.21,9.79,9.91,266545,0
2010-11-02,10.04,10.27,10.04,10.13,280881,0
2010-11-03,10.17,10.39,10.1,10.25,232000,0
2010-11-04,10.59,10.59,10.2,10.43,330319,0
2010-11-05,10.85,11.03,10.5,10.99,522553,0
2010-11-08,10.99,11.4,10.91,11.35,386253,0
2010-11-09,11.42,11.5,11.11,11.17,263309,0
2010-11-10,11.15,11.34,10.9,11.29,295616,0
2010-11-11,11.21,11.5,11.13,11.26,274304,0
2010-11-12,11.16,11.21,10.95,11,236499,0
2010-11-15,11.04,11.08,10.8,10.91,219666,0
2010-11-16,10.79,11.02,10.69,11,365946,0
2010-11-17,11.04,11.12,10.97,11.07,262094,0
2010-11-18,11.19,11.45,11.12,11.15,413307,0
2010-11-19,11,11.04,10.95,10.97,165276,0
2010-11-22,10.95,11.21,10.75,11.21,194536,0
2010-11-23,11.05,11.16,10.92,11.09,302034,0
2010-11-24,11.14,11.3,11.1,11.21,398404,0
2010-11-26,11.18,11.27,11.03,11.03,64640,0
2010-11-29,11,11.19,10.88,11.15,138819,0
2010-11-30,11.05,11.16,10.82,10.86,285488,0
2010-12-01,11.05,11.25,10.91,11.08,391821,0
2010-12-02,11.12,11.5,11.02,11.47,211786,0
2010-12-03,11.39,11.73,11.32,11.56,287623,0
2010-12-06,11.52,11.59,11.36,11.42,142228,0
2010-12-07,11.56,11.73,11.43,11.5,214158,0
2010-12-08,11.56,11.86,11.29,11.33,243297,0
2010-12-09,11.44,11.47,11.16,11.27,215362,0
2010-12-10,11.31,11.53,11.24,11.53,170359,0
2010-12-13,11.55,11.55,11.03,11.21,205251,0
2010-12-14,11.23,11.25,11.11,11.17,110315,0
2010-12-15,11.15,11.33,11.08,11.23,157669,0
2010-12-16,11.26,11.36,10.94,11.1,249172,0
2010-12-17,11.1,11.46,11.09,11.45,343945,0
2010-12-20,11.51,11.55,11.29,11.31,145026,0
2010-12-21,11.38,11.6,11.29,11.35,245258,0
2010-12-22,11.29,11.62,11.29,11.59,164007,0
2010-12-23,11.6,11.83,11.59,11.83,154777,0
2010-12-27,11.81,11.87,11.75,11.82,102242,0
2010-12-28,11.83,11.87,11.45,11.48,115375,0
2010-12-29,11.48,11.68,11.41,11.56,146818,0
2010-12-30,11.51,11.61,11.5,11.52,83579,0
2010-12-31,11.54,11.56,11.42,11.45,93302,0
2011-01-03,11.6,11.86,11.52,11.74,216179,0
2011-01-04,11.79,13.03,11.66,12.82,1450500,0
2011-01-05,12.82,12.97,12.48,12.6,676932,0
2011-01-06,12.58,12.6,12.32,12.36,339794,0
2011-01-07,12.32,12.49,12.22,12.35,375693,0
2011-01-10,12.37,12.75,12.35,12.35,636125,0
2011-01-11,12.48,12.96,12.43,12.68,270806,0
2011-01-12,12.83,13.22,12.67,12.74,352382,0
2011-01-13,12.71,12.78,12.62,12.67,122040,0
2011-01-14,12.69,12.76,12.64,12.73,163730,0
2011-01-18,12.73,12.86,12.6,12.76,109252,0
2011-01-19,12.76,12.78,12.03,12.07,328378,0
2011-01-20,12.02,12.16,11.57,11.65,275033,0
2011-01-21,11.81,11.81,11.35,11.47,229139,0
2011-01-24,11.43,11.43,11.17,11.28,274848,0
2011-01-25,11.16,11.43,11.16,11.3,250767,0
2011-01-26,11.37,11.56,11.29,11.5,248291,0
2011-01-27,11.53,11.7,11.47,11.54,203398,0
2011-01-28,11.56,11.56,11.04,11.12,223129,0
2011-01-31,11.14,11.46,11.03,11.31,288528,0
2011-02-01,11.42,12.05,11.21,11.94,406087,0
2011-02-02,11.9,12.11,11.87,12.03,256253,0
2011-02-03,11.98,11.98,11.64,11.85,264257,0
2011-02-04,11.83,12.14,11.77,11.99,140018,0
2011-02-07,12.06,12.66,11.99,12.65,252978,0
2011-02-08,12.63,12.88,12.5,12.87,280316,0
2011-02-09,12.82,12.84,12.63,12.78,209565,0
2011-02-10,12.73,12.86,12.61,12.63,504129,0
2011-02-11,12.56,12.75,12.5,12.68,199168,0
2011-02-14,12.71,12.8,12.6,12.72,196723,0
2011-02-15,12.74,12.84,12.4,12.42,343220,0
2011-02-16,12.44,12.52,12.37,12.52,145887,0
2011-02-18,12.53,12.53,12.46,12.5,95366,0
2011-02-22,12.43,12.45,11.76,11.78,306690,0
2011-02-23,11.72,11.77,11.34,11.6,503470,0
2011-02-24,11.59,12.12,11.53,11.98,389336,0
2011-02-25,11.4,11.82,10.85,11.82,1154060,0
2011-02-28,11.48,12.07,11.37,11.75,1654809,0
2011-03-01,11.75,12.07,11.64,11.94,462791,0
2011-03-02,11.93,12.79,11.82,12.59,550426,0
2011-03-03,12.8,13.1,12.7,12.89,384188,0
2011-03-04,12.91,12.99,12.43,12.54,172577,0
2011-03-07,12.55,12.62,11.8,11.96,240120,0
2011-03-08,11.95,12.36,11.77,12.29,223557,0
2011-03-09,12.27,12.32,12.12,12.13,194776,0
2011-03-10,11.94,11.94,11.59,11.66,196344,0
2011-03-11,11.58,11.76,11.45,11.69,199453,0
2011-03-14,11.55,11.55,11.2,11.39,226419,0
2011-03-15,11.07,11.39,11.03,11.27,221718,0
2011-03-16,11.27,11.38,11.04,11.09,165713,0
2011-03-17,11.32,11.36,11.14,11.14,174421,0
2011-03-18,11.28,11.34,10.95,11.12,373240,0
2011-03-21,11.26,11.55,11.26,11.5,113714,0
2011-03-22,11.55,11.75,11.28,11.37,71484,0
2011-03-23,11.32,11.37,11.19,11.21,162207,0
2011-03-24,11.33,11.39,10.71,10.77,320432,0
2011-03-25,10.9,11,10.77,10.84,275263,0
2011-03-28,10.85,10.95,10.71,10.71,178983,0
2011-03-29,10.72,11.1,10.64,11.05,259436,0
2011-03-30,11.15,11.38,11.13,11.27,265239,0
2011-03-31,11.24,11.45,11.21,11.44,170902,0
2011-04-01,11.54,11.68,11.46,11.53,202182,0
2011-04-04,11.66,11.83,11.59,11.7,215554,0
2011-04-05,11.7,11.76,11.57,11.7,158939,0
2011-04-06,11.87,12.12,11.72,11.83,313475,0
2011-04-07,11.89,12.03,11.79,11.94,383678,0
2011-04-08,11.99,12.1,11.98,12.02,180783,0
2011-04-11,12.02,12.15,11.93,12.05,169027,0
2011-04-12,11.94,12.09,11.94,12,171076,0
2011-04-13,12.07,12.07,11.72,11.89,195789,0
2011-04-14,11.78,12.01,11.64,11.95,203068,0
2011-04-15,11.91,12.35,11.85,12.31,430854,0
2011-04-18,12.09,12.14,11.85,12.07,159247,0
2011-04-19,12.08,12.37,12.03,12.36,212416,0
2011-04-20,12.6,12.73,12.49,12.65,296461,0
2011-04-21,12.72,12.77,12.47,12.64,196374,0
2011-04-25,12.54,13.06,12.54,13.03,199160,0
2011-04-26,13.04,13.12,12.84,12.98,208772,0
2011-04-27,12.98,13.09,12.91,13.04,132467,0
2011-04-28,13.25,13.29,12.79,13.07,339551,0
2011-04-29,13.06,13.21,12.92,13.16,183777,0
2011-05-02,13.14,13.64,13.09,13.61,273302,0
2011-05-03,13.58,13.84,13,13.04,296102,0
2011-05-04,13.01,13.27,12.78,12.98,507145,0
2011-05-05,12.18,12.91,12.18,12.74,299252,0
2011-05-06,12.99,13.02,12.62,12.73,249707,0
2011-05-09,12.7,13.69,12.68,13.21,467846,0
2011-05-10,13.25,13.33,13.01,13.32,360691,0
2011-05-11,13.28,13.28,12.95,13.09,352773,0
2011-05-12,12.98,13.28,12.83,13.21,269508,0
2011-05-13,13.28,13.37,12.97,13.07,145878,0
2011-05-16,12.97,12.97,12.47,12.47,275544,0
2011-05-17,12.38,12.54,12.06,12.4,220268,0
2011-05-18,12.41,12.73,12.35,12.73,203248,0
2011-05-19,12.81,12.86,12.19,12.61,299553,0
2011-05-20,12.51,12.55,12.14,12.19,267352,0
2011-05-23,11.93,11.99,11.7,11.78,160342,0
2011-05-24,11.81,11.86,11.63,11.76,205505,0
2011-05-25,11.68,12.15,11.68,12.13,165009,0
2011-05-26,12.06,12.25,11.99,12.18,163940,0
2011-05-27,12.26,12.3,11.88,12.29,207494,0
2011-05-31,12.43,12.53,12.24,12.34,194668,0
2011-06-01,12.31,12.33,11.92,11.94,205382,0
2011-06-02,11.92,12.05,11.65,11.71,98321,0
2011-06-03,11.49,11.7,11.3,11.51,205994,0
2011-06-06,11.51,11.59,11.25,11.39,205147,0
2011-06-07,11.48,11.48,11.24,11.25,106845,0
2011-06-08,11.17,11.2,10.95,11.1,204822,0
2011-06-09,11.08,11.28,10.79,11.08,332315,0
2011-06-10,11,11.07,10.74,11,262179,0
2011-06-13,11.06,11.18,10.92,10.93,153892,0
2011-06-14,11.06,11.26,11.04,11.14,117097,0
2011-06-15,10.98,11.19,10.76,10.89,145981,0
2011-06-16,10.9,11.1,10.68,10.78,173767,0
2011-06-17,10.9,10.9,10.47,10.61,339434,0
2011-06-20,10.55,11.91,10.5,11.91,1065560,0
2011-06-21,11.98,13.85,11.98,13.36,1704711,0
2011-06-22,13.22,13.38,12.58,12.65,586968,0
2011-06-23,12.53,13.14,12.26,13.11,439341,0
2011-06-24,13.12,13.35,12.7,13.12,910794,0
2011-06-27,13.1,13.2,12.89,13.03,229791,0
2011-06-28,13.08,13.24,13.01,13.09,246143,0
2011-06-29,13.19,13.2,12.75,12.76,295383,0
2011-06-30,12.8,13.04,12.57,12.76,438475,0
2011-07-01,12.77,13.15,12.67,13.09,219397,0
2011-07-05,13.11,13.32,13,13.31,227972,0
2011-07-06,13.27,13.82,13.2,13.72,412068,0
2011-07-07,13.85,14.75,13.5,13.64,638453,0
2011-07-08,13.43,13.95,13.43,13.89,213010,0
2011-07-11,13.64,14.29,13.54,13.74,449252,0
2011-07-12,13.63,14.06,13.61,13.84,248047,0
2011-07-13,13.92,14.04,13.72,13.77,266314,0
2011-07-14,13.81,13.87,13.45,13.5,298340,0
2011-07-15,13.6,13.69,13.13,13.4,320084,0
2011-07-18,13.3,13.48,13.1,13.42,162321,0
2011-07-19,13.52,13.85,13.52,13.82,178325,0
2011-07-20,13.84,14.12,13.46,13.84,658339,0
2011-07-21,13.97,14.08,13.54,13.69,311476,0
2011-07-22,13.73,14.15,13.49,13.73,215345,0
2011-07-25,13.55,13.81,13.46,13.57,147359,0
2011-07-26,13.54,13.57,13.33,13.36,124143,0
2011-07-27,13.24,13.29,12.73,12.87,270330,0
2011-07-28,12.89,13.11,12.73,12.8,253432,0
2011-07-29,12.62,12.9,12.48,12.77,321529,0
2011-08-01,12.54,12.54,11.76,12.16,428247,0
2011-08-02,12.07,12.13,11.78,11.85,402911,0
2011-08-03,11.86,12.07,11.57,12.05,473074,0
2011-08-04,11.83,11.98,11.41,11.45,389570,0
2011-08-05,12.4,12.59,11.33,12.34,844942,0
2011-08-08,11.69,12.15,10.69,10.69,713286,0
2011-08-09,11.06,11.71,10.59,11.68,597826,0
2011-08-10,11.28,11.49,10.7,10.78,484557,0
2011-08-11,10.87,11.5,10.74,11.27,307167,0
2011-08-12,11.38,11.42,11,11.27,205968,0
2011-08-15,11.42,11.9,11.41,11.77,151886,0
2011-08-16,11.55,11.66,11.29,11.5,186024,0
2011-08-17,11.59,11.78,11.4,11.52,149930,0
2011-08-18,11.04,11.11,10.69,10.98,365636,0
2011-08-19,10.71,11.22,10.43,10.83,280925,0
2011-08-22,11.21,11.35,10.9,10.93,249627,0
2011-08-23,14.8,14.8,13.62,13.89,6098763,0
2011-08-24,13.85,14.07,13.76,13.85,1634938,0
2011-08-25,13.97,14.32,13.92,14.15,1398550,0
2011-08-26,14.1,14.4,13.93,14.03,738454,0
2011-08-29,14.23,14.47,14.16,14.47,555004,0
2011-08-30,14.34,14.68,14.22,14.51,853524,0
2011-08-31,14.65,14.74,14.35,14.73,456577,0
2011-09-01,14.7,14.82,14.26,14.3,432699,0
2011-09-02,14.05,14.38,13.99,14.02,443157,0
2011-09-06,13.91,14.21,13.75,14.03,663344,0
2011-09-07,14.41,14.41,14,14.13,571110,0
2011-09-08,14.15,14.39,14.1,14.26,601325,0
2011-09-09,14.18,14.67,14.18,14.47,527372,0
2011-09-12,14.22,14.65,14.21,14.56,283818,0
2011-09-13,14.55,14.71,14.33,14.42,338299,0
2011-09-14,14.55,14.64,14.29,14.47,282353,0
2011-09-15,14.61,14.61,14.33,14.51,141972,0
2011-09-16,14.43,14.59,14.42,14.59,273853,0
2011-09-19,14.35,14.76,14.33,14.63,232001,0
2011-09-20,14.69,14.69,14.33,14.39,373463,0
2011-09-21,14.42,14.79,14.36,14.36,895278,0
2011-09-22,14.02,14.42,14,14.05,819528,0
2011-09-23,14.09,14.25,14,14.11,289243,0
2011-09-26,14.29,14.35,14.04,14.32,185466,0
2011-09-27,14.51,14.63,14.2,14.25,289065,0
2011-09-28,14.29,14.46,13.83,13.95,670191,0
2011-09-29,14.29,14.43,14.02,14.42,231314,0
2011-09-30,14.2,14.57,14.2,14.27,441877,0
2011-10-03,14.2,14.39,14.02,14.05,692006,0
2011-10-04,13.94,14.16,11.61,11.91,2249811,0
2011-10-05,12.38,12.78,11.81,12.7,885509,0
2011-10-06,12.7,13.41,12.7,13.38,583375,0
2011-10-07,13.36,13.85,13.28,13.6,490064,0
2011-10-10,13.89,14.08,13.68,14.08,365028,0
2011-10-11,13.91,14.31,13.77,14.13,235573,0
2011-10-12,14.24,14.4,14.09,14.2,456349,0
2011-10-13,14.11,14.24,14,14.05,211865,0
2011-10-14,14.23,14.78,14.15,14.55,712751,0
2011-10-17,14.37,14.65,14.35,14.57,279857,0
2011-10-18,14.55,14.55,14.35,14.36,429963,0
2011-10-19,14.35,14.55,14.29,14.32,507630,0
2011-10-20,14.34,14.39,14.18,14.29,232798,0
2011-10-21,14.45,14.6,14.35,14.6,260937,0
2011-10-24,14.64,14.75,14.58,14.7,152530,0
2011-10-25,14.68,14.71,14.47,14.51,216244,0
2011-10-26,14.74,14.83,14.45,14.66,179575,0
2011-10-27,15.12,15.61,15.12,15.48,816231,0
2011-10-28,15.52,15.62,15.29,15.44,264838,0
2011-10-31,15.23,15.75,15.21,15.6,344619,0
2011-11-01,15.08,15.68,15.08,15.45,293770,0
2011-11-02,15.39,15.63,15.34,15.63,268225,0
2011-11-03,15.84,15.95,15.45,15.54,413599,0
2011-11-04,15.63,15.95,15.45,15.68,360760,0
2011-11-07,15.66,16,15.65,15.95,132323,0
2011-11-08,16.01,16.15,15.71,16.06,202567,0
2011-11-09,15.83,15.95,15.7,15.73,221929,0
2011-11-10,15.97,16.14,15.83,16.11,163819,0
2011-11-11,16.23,16.45,16.18,16.34,149732,0
2011-11-14,16.33,16.45,16.25,16.4,286925,0
2011-11-15,15.95,15.95,15.63,15.79,674585,0
2011-11-16,15.61,15.82,15.45,15.5,475210,0
2011-11-17,15.5,15.56,15.23,15.33,373073,0
2011-11-18,15.33,15.39,15.29,15.38,302050,0
2011-11-21,15.17,15.3,14.98,15.13,624328,0
2011-11-22,15.11,15.41,15.03,15.38,263745,0
2011-11-23,15.25,15.41,15.24,15.27,197984,0
2011-11-25,15.19,15.38,15.1,15.13,47207,0
2011-11-28,15.57,15.67,15.47,15.66,200129,0
2011-11-29,15.63,15.73,15.2,15.55,321170,0
2011-11-30,15.75,15.8,15.48,15.65,374504,0
2011-12-01,15.59,15.65,14.96,15.1,439523,0
2011-12-02,15.22,15.5,15.15,15.3,167518,0
2011-12-05,15.4,15.48,15.35,15.42,136139,0
2011-12-06,15.41,15.47,15.35,15.36,209783,0
2011-12-07,15.35,15.68,15.35,15.6,200747,0
2011-12-08,15.41,15.49,15.35,15.41,235948,0
2011-12-09,15.42,15.75,15.39,15.64,200597,0
2011-12-12,15.46,15.55,15.4,15.45,133235,0
2011-12-13,15.51,15.54,15.14,15.37,453197,0
2011-12-14,15.33,15.41,15.31,15.35,131295,0
2011-12-15,15.49,15.49,15.18,15.24,255163,0
2011-12-16,15.24,15.39,15.08,15.33,486622,0
2011-12-19,15.39,15.44,15.23,15.24,202782,0
2011-12-20,15.4,15.4,15.2,15.27,283713,0
2011-12-21,15.23,15.35,15.06,15.14,485261,0
2011-12-22,15.24,15.31,15.16,15.17,100287,0
2011-12-23,15.15,15.24,15.15,15.18,53358,0
2011-12-27,15.11,15.29,15.11,15.18,100190,0
2011-12-28,15.21,15.24,15,15.11,88087,0
2011-12-29,15.11,15.27,15.11,15.23,103400,0
2011-12-30,15.15,15.35,15.15,15.18,110448,0
2012-01-03,15.45,15.54,15.26,15.39,265821,0
2012-01-04,15.29,15.48,15.04,15.06,370202,0
2012-01-05,15.03,15.08,14.68,14.88,668767,0
2012-01-06,14.87,14.87,14.3,14.55,1045627,0
2012-01-09,14.54,14.63,14.16,14.19,630207,0
2012-01-10,14.35,14.46,13.84,14.46,973936,0
2012-01-11,14.35,15.05,14.34,14.97,1013245,0
2012-01-12,13.68,14.02,13.43,13.74,2341639,0
2012-01-13,13.56,13.71,13.49,13.64,519555,0
2012-01-17,13.7,14.04,13.5,13.65,589983,0
2012-01-18,13.65,13.7,13.54,13.64,684464,0
2012-01-19,13.74,13.79,13.28,13.28,635992,0
2012-01-20,13.34,13.39,12.86,13.21,1005335,0
2012-01-23,13.27,13.75,13.22,13.66,427634,0
2012-01-24,13.54,13.88,13.45,13.88,281831,0
2012-01-25,13.85,14.43,13.76,14.2,508808,0
2012-01-26,14.13,14.48,13.93,14.39,586158,0
2012-01-27,14.25,14.38,14.11,14.3,568552,0
2012-01-30,12.1,12.73,12.1,12.61,2379811,0
2012-01-31,12.75,12.76,12.5,12.55,458230,0
2012-02-01,12.63,12.63,12.42,12.49,508572,0
2012-02-02,12.48,12.49,12.35,12.39,400566,0
2012-02-03,12.55,12.59,12.25,12.25,353901,0
2012-02-06,12.21,12.28,12.06,12.06,271402,0
2012-02-07,12.18,12.21,12,12.07,362048,0
2012-02-08,12.13,12.25,12.1,12.16,461233,0
2012-02-09,12.23,12.29,12.15,12.25,920350,0
2012-02-10,12.61,13,12.41,12.75,1386012,0
2012-02-13,12.87,13.19,12.71,13.14,774251,0
2012-02-14,13.11,13.11,12.82,13.01,382552,0
2012-02-15,13.19,13.19,12.95,13.03,320748,0
2012-02-16,13,13.13,12.93,13.05,291201,0
2012-02-17,13.08,13.08,12.9,13.01,264103,0
2012-02-21,12.99,12.99,12.51,12.74,374201,0
2012-02-22,12.7,12.74,12.41,12.5,246968,0
2012-02-23,12.45,12.67,12.36,12.42,445104,0
2012-02-24,12.27,12.55,12.27,12.35,279401,0
2012-02-27,12.3,12.52,12.3,12.38,443156,0
2012-02-28,12.43,12.52,12.38,12.47,478032,0
2012-02-29,12.5,12.55,12.26,12.26,482990,0
2012-03-01,12.36,12.5,12.16,12.19,325135,0
2012-03-02,12.28,12.78,12.28,12.64,741391,0
2012-03-05,12.58,12.73,12.52,12.61,472105,0
2012-03-06,12.61,12.61,12.41,12.52,414306,0
2012-03-07,12.57,12.65,12.5,12.62,407287,0
2012-03-08,12.61,12.71,12.4,12.45,551183,0
2012-03-09,12.47,12.74,12.47,12.64,416193,0
2012-03-12,12.63,12.7,12.62,12.65,298028,0
2012-03-13,12.71,12.74,12.67,12.74,462757,0
2012-03-14,12.74,12.96,12.67,12.84,517063,0
2012-03-15,12.84,12.94,12.63,12.65,403882,0
2012-03-16,12.64,12.64,12.3,12.43,856204,0
2012-03-19,12.47,12.65,12.4,12.46,280154,0
2012-03-20,12.4,12.53,12.2,12.5,539808,0
2012-03-21,12.56,12.63,12.37,12.39,162539,0
2012-03-22,12.34,12.41,12.18,12.24,142775,0
2012-03-23,12.22,12.46,12.13,12.38,173830,0
2012-03-26,12.44,12.5,12.37,12.44,328724,0
2012-03-27,12.46,12.5,12.38,12.38,160252,0
2012-03-28,12.41,12.41,12.2,12.28,251211,0
2012-03-29,12.24,12.5,12.22,12.5,153221,0
2012-03-30,12.51,12.58,12.38,12.43,192780,0
2012-04-02,12.43,12.62,12.3,12.57,344658,0
2012-04-03,12.72,12.9,12.63,12.78,360861,0
2012-04-04,12.7,12.75,12.34,12.45,342689,0
2012-04-05,12.41,12.55,12.37,12.44,88738,0
2012-04-09,12.34,12.4,12.14,12.36,328162,0
2012-04-10,12.31,12.31,11.96,12.08,227571,0
2012-04-11,12.2,12.35,12.2,12.33,248579,0
2012-04-12,12.3,12.3,12.17,12.26,162735,0
2012-04-13,12.2,12.27,12.06,12.07,136782,0
2012-04-16,12.1,12.14,11.97,11.99,154844,0
2012-04-17,12.02,12.24,12.02,12.16,179034,0
2012-04-18,12.13,12.13,11.95,12.01,167877,0
2012-04-19,12,12.09,11.83,11.97,127847,0
2012-04-20,12.15,12.15,11.93,11.99,172777,0
2012-04-23,11.87,12.03,11.79,11.89,208589,0
2012-04-24,11.92,11.95,11.8,11.87,180036,0
2012-04-25,11.95,12.05,11.81,11.92,199006,0
2012-04-26,11.96,12,11.82,11.98,197552,0
2012-04-27,12,12,11.75,11.88,193297,0
2012-04-30,11.89,11.92,11.77,11.87,203447,0
2012-05-01,11.91,12.05,11.3,11.54,426049,0
2012-05-02,11.54,11.63,11.38,11.51,400724,0
2012-05-03,11.99,12.21,11.78,11.86,783356,0
2012-05-04,11.86,11.86,11.51,11.6,443181,0
2012-05-07,11.54,11.8,11.47,11.55,237088,0
2012-05-08,11.47,11.63,11.36,11.49,183291,0
2012-05-09,11.41,11.41,11.25,11.34,397153,0
2012-05-10,11.42,11.53,11.27,11.32,218461,0
2012-05-11,11.3,11.49,11.21,11.41,302343,0
2012-05-14,11.31,11.43,11.26,11.27,520564,0
2012-05-15,11.3,11.53,11.25,11.48,443267,0
2012-05-16,11.47,11.54,11.1,11.17,212041,0
2012-05-17,11.12,11.25,10.59,10.62,331908,0
2012-05-18,10.6,10.66,10.3,10.36,274013,0
2012-05-21,10.35,10.64,10.27,10.62,277398,0
2012-05-22,10.6,10.82,10.6,10.69,363090,0
2012-05-23,10.62,10.81,10.15,10.3,442646,0
2012-05-24,10.27,10.3,10.01,10.11,165676,0
2012-05-25,10.04,10.49,10,10.3,248057,0
2012-05-29,10.36,10.46,10.04,10.19,172301,0
2012-05-30,10.1,10.19,9.98,10.04,445540,0
2012-05-31,10.04,10.08,9.84,9.93,160099,0
2012-06-01,9.78,9.91,9.53,9.56,285502,0
2012-06-04,9.61,9.7,9.19,9.51,407551,0
2012-06-05,9.45,9.76,9.42,9.75,365004,0
2012-06-06,9.8,9.9,9.72,9.87,221061,0
2012-06-07,9.97,9.97,9.73,9.73,189854,0
2012-06-08,9.7,9.8,9.49,9.76,229729,0
2012-06-11,9.8,9.8,9.28,9.29,269133,0
2012-06-12,9.35,9.42,9.03,9.32,312502,0
2012-06-13,9.31,9.34,9.2,9.28,171169,0
2012-06-14,9.27,9.55,9.21,9.5,249185,0
2012-06-15,9.54,10.24,9.5,10.18,702661,0
2012-06-18,10.14,10.52,10.05,10.42,408730,0
2012-06-19,10.41,10.53,10.36,10.47,310553,0
2012-06-20,10.44,10.51,10.39,10.49,150490,0
2012-06-21,10.47,10.47,10.21,10.26,399101,0
2012-06-22,10.36,10.74,10.33,10.74,474557,0
2012-06-25,10.58,10.71,10.53,10.69,180131,0
2012-06-26,10.69,10.69,10.37,10.64,320342,0
2012-06-27,10.68,10.88,10.58,10.88,219199,0
2012-06-28,10.81,10.89,10.69,10.8,142721,0
2012-06-29,10.95,11,10.81,10.92,292409,0
2012-07-02,11,11.17,10.89,11.16,266844,0
2012-07-03,11.22,11.51,11.2,11.38,221688,0
2012-07-05,11.4,11.56,11.4,11.49,164364,0
2012-07-06,11.39,11.41,11.09,11.09,147603,0
2012-07-09,11.07,11.1,11,11.08,183163,0
2012-07-10,11.14,11.19,10.97,11.05,208817,0
2012-07-11,11.1,11.12,10.9,11,130484,0
2012-07-12,10.96,11.27,10.94,11.18,128176,0
2012-07-13,11.18,11.36,11.1,11.22,95837,0
2012-07-16,11.23,11.58,11.17,11.5,182500,0
2012-07-17,11.56,11.57,11.23,11.51,144046,0
2012-07-18,11.51,11.57,11.24,11.3,128692,0
2012-07-19,11.38,11.46,11.11,11.13,100566,0
2012-07-20,11.05,11.1,10.83,10.93,204422,0
2012-07-23,10.79,10.79,10.5,10.69,133085,0
2012-07-24,10.69,10.69,10.3,10.34,114716,0
2012-07-25,10.42,10.57,9.87,10.04,378733,0
2012-07-26,10.17,10.24,10.03,10.08,97066,0
2012-07-27,10.16,10.39,10.07,10.32,111524,0
2012-07-30,10.29,10.41,10.16,10.37,89191,0
2012-07-31,10.37,10.43,10.26,10.29,105592,0
2012-08-01,10.37,10.39,9.95,9.95,178947,0
2012-08-02,9.97,10.39,9.82,10.16,257729,0
2012-08-03,10.2,11.36,10.1,11.2,810294,0
2012-08-06,11.24,11.67,11.14,11.55,307932,0
2012-08-07,11.58,12,11.58,11.93,269019,0
2012-08-08,11.87,12.04,11.77,12.02,281161,0
2012-08-09,12.09,12.23,11.92,12.17,253565,0
2012-08-10,12.1,12.46,11.95,12.4,320531,0
2012-08-13,12.37,12.62,12.21,12.6,222266,0
2012-08-14,12.65,12.7,12.55,12.62,334653,0
2012-08-15,12.6,12.75,12.51,12.71,163125,0
2012-08-16,12.67,12.84,12.14,12.72,296302,0
2012-08-17,12.69,12.87,12.5,12.86,373301,0
2012-08-20,12.8,13,12.61,12.75,250403,0
2012-08-21,12.8,12.9,12.63,12.66,178044,0
2012-08-22,12.64,12.8,12.63,12.67,158276,0
2012-08-23,12.6,12.71,12.43,12.67,168254,0
2012-08-24,12.64,12.67,12.37,12.53,279445,0
2012-08-27,12.61,12.78,12.49,12.74,282477,0
2012-08-28,12.7,12.88,12.6,12.77,200860,0
2012-08-29,12.82,12.89,12.72,12.77,132241,0
2012-08-30,12.68,12.78,12.55,12.74,127342,0
2012-08-31,12.81,12.81,12.49,12.6,199579,0
2012-09-04,12.63,12.83,12.46,12.64,256162,0
2012-09-05,12.71,12.92,12.55,12.57,525588,0
2012-09-06,12.66,12.99,12.6,12.99,333498,0
2012-09-07,13,13.11,12.83,13.02,213073,0
2012-09-10,13,13.11,12.87,12.94,222917,0
2012-09-11,12.92,13.12,12.87,13.12,148062,0
2012-09-12,13.05,13.13,12.95,13.08,171835,0
2012-09-13,13.05,13.4,12.96,13.23,219364,0
2012-09-14,13.25,13.34,13.09,13.3,173603,0
2012-09-17,13.26,13.26,12.66,12.99,263900,0
2012-09-18,13.03,13.05,12.83,12.92,273019,0
2012-09-19,12.98,13.09,12.81,12.89,179916,0
2012-09-20,12.85,13.26,12.78,13.24,170529,0
2012-09-21,13.27,13.27,13,13.08,401088,0
2012-09-24,13,13.15,12.68,12.7,194508,0
2012-09-25,12.8,13.05,12.73,12.77,232636,0
2012-09-26,12.83,12.94,12.55,12.68,109411,0
2012-09-27,12.7,12.91,12.7,12.85,82440,0
2012-09-28,12.78,12.79,12.63,12.66,86879,0
2012-10-01,12.73,12.97,12.7,12.94,253505,0
2012-10-02,13.01,13.09,12.62,12.7,140770,0
2012-10-03,12.75,12.79,12.41,12.53,132739,0
2012-10-04,12.6,12.87,12.3,12.76,139797,0
2012-10-05,12.84,12.98,12.68,12.81,156308,0
2012-10-08,12.73,13.09,12.71,13,211928,0
2012-10-09,13,13.1,12.94,13.05,189757,0
2012-10-10,13.05,13.25,12.98,13.14,229552,0
2012-10-11,13.24,13.33,13.13,13.17,144214,0
2012-10-12,13.16,13.27,13.13,13.21,147690,0
2012-10-15,13.22,13.31,13.17,13.31,116633,0
2012-10-16,13.33,13.33,13,13.15,114762,0
2012-10-17,13.18,13.24,13.07,13.16,117944,0
2012-10-18,13.17,13.37,13.09,13.22,107495,0
2012-10-19,13.11,13.13,12.33,12.58,169306,0
2012-10-22,12.59,12.72,12.52,12.72,100124,0
2012-10-23,12.59,12.94,12.42,12.9,164916,0
2012-10-24,12.98,12.98,12.62,12.69,80183,0
2012-10-25,12.8,12.92,12.6,12.77,72511,0
2012-10-26,12.74,12.8,12.31,12.4,99489,0
2012-10-31,12.37,12.37,11.75,12.22,127875,0
2012-11-01,12.27,12.55,12.08,12.41,175578,0
2012-11-02,12.59,13.55,12.59,13.34,252675,0
2012-11-05,13.3,13.55,13.24,13.44,168095,0
2012-11-06,13.44,13.53,13.24,13.26,227429,0
2012-11-07,13.11,13.14,12.72,13.03,174963,0
2012-11-08,13.04,13.32,12.98,13.13,200277,0
2012-11-09,13.07,13.56,13.04,13.38,141518,0
2012-11-12,13.42,13.6,13.33,13.55,95981,0
2012-11-13,13.47,13.51,13.05,13.06,204494,0
2012-11-14,13.1,13.26,12.9,13.09,211448,0
2012-11-15,13.11,13.25,12.96,13.19,206828,0
2012-11-16,13.08,13.16,12.79,13.09,160000,0
2012-11-19,13.22,13.5,13.19,13.45,136624,0
2012-11-20,13.39,13.53,13.16,13.51,252405,0
2012-11-21,13.55,13.57,13.41,13.56,58752,0
2012-11-23,13.56,13.56,13.28,13.43,52581,0
2012-11-26,13.41,13.44,13.2,13.37,128858,0
2012-11-27,13.38,13.74,13.38,13.64,212700,0
2012-11-28,13.57,13.99,13.47,13.99,262588,0
2012-11-29,14.02,14.25,13.96,14.15,150242,0
2012-11-30,14.12,14.56,14.02,14.44,263945,0
2012-12-03,14.8,14.8,14.07,14.19,209848,0
2012-12-04,14.17,14.3,13.95,14.01,242898,0
2012-12-05,14.11,14.13,13.75,13.92,174875,0
2012-12-06,13.79,14.4,13.79,14.28,203154,0
2012-12-07,14.26,14.47,14.16,14.44,147367,0
2012-12-10,14.4,14.4,14.02,14.17,138585,0
2012-12-11,14.22,14.59,14.12,14.49,225909,0
2012-12-12,14.44,14.54,14.32,14.4,169935,0
2012-12-13,14.42,14.8,14.27,14.74,154465,0
2012-12-14,14.72,14.72,14.48,14.6,176540,0
2012-12-17,14.61,14.62,14.36,14.58,134545,0
2012-12-18,14.59,14.85,14.49,14.74,231873,0
2012-12-19,14.76,14.81,14.49,14.64,84367,0
2012-12-20,14.63,14.78,14.47,14.67,83813,0
2012-12-21,14.59,14.65,14.22,14.49,393249,0
2012-12-24,14.36,14.45,14.13,14.28,46591,0
2012-12-26,14.31,14.4,14.05,14.17,63645,0
2012-12-27,14.2,14.23,13.81,13.99,64010,0
2012-12-28,13.96,14.11,13.85,13.92,53339,0
2012-12-31,13.96,14.25,13.87,14.24,82023,0
2013-01-02,14.38,14.71,14.13,14.66,193634,0
2013-01-03,14.67,14.87,14.5,14.73,103810,0
2013-01-04,14.79,14.86,14.47,14.79,109635,0
2013-01-07,14.75,14.79,14.57,14.69,139909,0
2013-01-08,14.71,15,14.68,14.97,219321,0
2013-01-09,14.99,15.05,14.83,14.86,148816,0
2013-01-10,14.96,14.96,14.6,14.86,94752,0
2013-01-11,14.92,15.31,14.89,15.26,379594,0
2013-01-14,15.26,15.42,14.96,15,91984,0
2013-01-15,14.95,15.07,14.9,14.98,144102,0
2013-01-16,14.91,15.01,14.7,14.88,82302,0
2013-01-17,14.97,15.04,14.84,15,74217,0
2013-01-18,14.95,15,14.93,15,222551,0
2013-01-22,15,15.05,14.96,14.99,108671,0
2013-01-23,15,15,14.72,14.81,75400,0
2013-01-24,14.86,14.92,14.7,14.9,92764,0
2013-01-25,14.92,15.16,14.87,15.01,311190,0
2013-01-28,14.99,15,14.75,14.89,84396,0
2013-01-29,14.85,14.93,14.72,14.82,149801,0
2013-01-30,14.8,14.87,14.58,14.61,132309,0
2013-01-31,14.72,14.77,14.41,14.48,237202,0
2013-02-01,14.57,14.67,14.35,14.55,351669,0
2013-02-04,14.55,14.56,14.11,14.15,121483,0
2013-02-05,14.26,14.99,14.26,14.8,365469,0
2013-02-06,14.76,14.92,14.67,14.85,138135,0
2013-02-07,14.88,14.96,14.57,14.8,270366,0
2013-02-08,14.86,15.29,14.86,15.1,526741,0
2013-02-11,14.8,14.96,14.33,14.96,385362,0
2013-02-12,15.01,15.17,14.92,15.1,583864,0
2013-02-13,15.19,15.25,15.06,15.14,286021,0
2013-02-14,15.02,15.15,15,15.05,197763,0
2013-02-15,15.09,15.1,14.85,14.91,342584,0
2013-02-19,14.96,15.07,14.8,15.02,251203,0
2013-02-20,15,15.14,14.74,14.75,336807,0
2013-02-21,14.68,14.76,14.2,14.26,135584,0
2013-02-22,14.36,14.36,14.1,14.33,114900,0
2013-02-25,14.34,14.4,13.92,13.92,220023,0
2013-02-26,14.01,14.01,13.39,13.81,436881,0
2013-02-27,13.77,14.27,13.74,14.13,202246,0
2013-02-28,14.17,14.36,14.01,14.33,209411,0
2013-03-01,14.24,14.57,14.16,14.56,166370,0
2013-03-04,14.51,14.54,14.04,14.48,405027,0
2013-03-05,14.54,14.54,14.17,14.24,264275,0
2013-03-06,14.29,14.52,14.2,14.29,170259,0
2013-03-07,14.28,14.32,14.08,14.1,103092,0
2013-03-08,14.22,14.33,14.04,14.09,209519,0
2013-03-11,14.1,14.31,13.99,14.08,423868,0
2013-03-12,14.1,14.44,14.1,14.19,291423,0
2013-03-13,14.16,14.4,14.03,14.36,111000,0
2013-03-14,14.37,14.68,14.35,14.65,114720,0
2013-03-15,14.63,14.81,14.55,14.74,176724,0
2013-03-18,14.57,14.65,14.38,14.49,63374,0
2013-03-19,14.52,14.6,14.21,14.34,139185,0
2013-03-20,14.37,14.45,14.27,14.41,131047,0
2013-03-21,14.29,14.39,14.21,14.3,192220,0
2013-03-22,14.38,14.38,14.09,14.14,105059,0
2013-03-25,14.14,14.2,13.97,14.03,101678,0
2013-03-26,14.11,14.49,14.04,14.15,173800,0
2013-03-27,14.03,14.19,14,14.19,127709,0
2013-03-28,14.22,14.22,13.98,14,170135,0
2013-04-01,13.94,14.09,13.74,14.05,280702,0
2013-04-02,14.16,14.4,13.98,13.99,391346,0
2013-04-03,13.98,14.1,13.63,13.63,179807,0
2013-04-04,13.62,13.75,13.42,13.74,139262,0
2013-04-05,13.53,13.79,13.51,13.61,87821,0
2013-04-08,13.58,13.64,13.33,13.55,257815,0
2013-04-09,13.6,13.64,13.38,13.5,160707,0
2013-04-10,13.54,14.27,13.45,14.27,272236,0
2013-04-11,14.25,14.37,14.16,14.35,153633,0
2013-04-12,14.31,14.35,13.91,14.11,99706,0
2013-04-15,13.96,13.96,13.26,13.39,423616,0
2013-04-16,13.56,13.75,13.3,13.66,272616,0
2013-04-17,13.55,13.56,13.1,13.26,150984,0
2013-04-18,13.24,13.24,12.69,12.94,256561,0
2013-04-19,12.95,12.99,12.64,12.77,134410,0
2013-04-22,12.81,12.9,12.22,12.33,227577,0
2013-04-23,12.4,12.62,12.4,12.5,553520,0
2013-04-24,12.47,12.55,12.39,12.51,231383,0
2013-04-25,12.58,12.63,12.43,12.49,280381,0
2013-04-26,12.49,12.57,12.39,12.39,374183,0
2013-04-29,12.4,12.72,12.28,12.72,290952,0
2013-04-30,12.67,12.89,12.4,12.89,228569,0
2013-05-01,12.83,12.83,12.53,12.78,492464,0
2013-05-02,12.88,14.18,12.88,13.58,426563,0
2013-05-03,13.78,13.86,13.61,13.69,528795,0
2013-05-06,13.87,14.11,13.8,13.85,375860,0
2013-05-07,13.94,14.15,13.92,14.05,312494,0
2013-05-08,14.08,14.22,14.08,14.15,305899,0
2013-05-09,14.17,14.33,14.14,14.32,314226,0
2013-05-10,14.36,14.47,14.29,14.35,156897,0
2013-05-13,14.41,14.44,14.18,14.24,99091,0
2013-05-14,14.21,14.34,14.1,14.12,266992,0
2013-05-15,14.05,14.19,14.04,14.1,185550,0
2013-05-16,14.07,14.13,14.01,14.01,284385,0
2013-05-17,14.1,14.14,14.02,14.04,293988,0
2013-05-20,14.02,14.26,14.02,14.2,215141,0
2013-05-21,14.22,14.28,14.12,14.19,123528,0
2013-05-22,14.16,14.34,13.89,13.98,187750,0
2013-05-23,13.85,14.16,13.84,14.1,184783,0
2013-05-24,14.02,14.86,13.93,14.67,689875,0
2013-05-28,14.96,15.85,14.85,15.59,445784,0
2013-05-29,15.51,15.69,15.22,15.3,208213,0
2013-05-30,15.39,15.79,15.39,15.71,152466,0
2013-05-31,15.64,15.74,15.56,15.61,277598,0
2013-06-03,15.65,15.88,15.5,15.63,325732,0
2013-06-04,15.7,15.74,15.42,15.52,205932,0
2013-06-05,15.5,15.5,15.15,15.15,156582,0
2013-06-06,15.15,15.39,15.04,15.21,171821,0
2013-06-07,15.23,15.51,15.23,15.45,189205,0
2013-06-10,15.5,15.58,15.33,15.48,127141,0
2013-06-11,15.36,15.67,15.21,15.63,163987,0
2013-06-12,15.72,15.86,15.43,15.5,109567,0
2013-06-13,15.49,15.85,15.25,15.83,207114,0
2013-06-14,15.77,15.89,15.52,15.76,189777,0
2013-06-17,15.96,15.96,15.66,15.83,219687,0
2013-06-18,15.84,16.2,15.78,16.2,159983,0
2013-06-19,16.15,16.45,16.1,16.28,154394,0
2013-06-20,16.03,16.04,15.72,15.81,126512,0
2013-06-21,14.5,14.6,12.85,13.17,1151764,0
2013-06-24,13.01,13.14,12.64,12.97,547627,0
2013-06-25,13.12,13.42,12.93,13.19,375468,0
2013-06-26,13.34,13.42,13.09,13.38,493923,0
2013-06-27,13.48,13.86,13.48,13.85,284370,0
2013-06-28,13.8,13.98,13.68,13.86,420163,0
2013-07-01,13.97,14.07,13.68,13.76,245032,0
2013-07-02,13.8,13.9,13.67,13.71,303509,0
2013-07-03,13.62,13.62,13.44,13.46,83396,0
2013-07-05,13.65,13.65,13.01,13.42,229632,0
2013-07-08,13.5,13.92,13.35,13.91,144700,0
2013-07-09,13.32,13.55,12.51,12.86,508136,0
2013-07-10,13.02,13.08,12.73,12.94,150949,0
2013-07-11,13.08,13.42,12.97,13.4,166080,0
2013-07-12,13.42,13.55,13.04,13.27,341112,0
2013-07-15,13.32,14.06,13.32,14,213143,0
2013-07-16,13.98,14.35,13.98,14.23,189427,0
2013-07-17,14.34,14.44,13.89,13.91,148362,0
2013-07-18,13.92,14.57,13.92,14.45,253219,0
2013-07-19,14.39,14.5,14.28,14.35,140252,0
2013-07-22,14.47,14.7,14.39,14.6,236741,0
2013-07-23,14.66,14.83,14.52,14.7,377191,0
2013-07-24,14.74,14.77,14.59,14.76,242019,0
2013-07-25,14.79,14.82,14.68,14.79,185553,0
2013-07-26,14.7,14.86,14.64,14.69,149425,0
2013-07-29,14.78,14.87,14.48,14.83,262231,0
2013-07-30,14.84,14.84,14.66,14.66,88319,0
2013-07-31,14.7,14.74,14.58,14.64,121450,0
2013-08-01,14.73,14.82,14.6,14.79,146733,0
2013-08-02,15.4,15.8,14.92,15.4,634395,0
2013-08-05,15.33,15.41,15.1,15.2,256676,0
2013-08-06,15.11,15.2,14.88,14.96,243371,0
2013-08-07,14.87,15.25,14.87,14.98,102107,0
2013-08-08,15.03,15.08,14.88,14.97,92906,0
2013-08-09,14.97,15.06,13.62,14.08,816181,0
2013-08-12,13.88,13.95,13.45,13.52,509868,0
2013-08-13,13.55,13.64,13.4,13.57,239156,0
2013-08-14,13.61,13.79,13.56,13.61,181355,0
2013-08-15,13.52,13.64,13.29,13.3,193469,0
2013-08-16,13.25,13.4,12.99,13,180149,0
2013-08-19,13.02,13.23,12.99,13.01,182713,0
2013-08-20,13.05,13.07,12.78,12.91,188895,0
2013-08-21,12.89,12.92,12.47,12.62,160455,0
2013-08-22,12.69,12.93,12.67,12.85,134155,0
2013-08-23,12.86,12.98,12.27,12.36,252047,0
2013-08-26,12.39,12.55,12.32,12.52,119847,0
2013-08-27,12.4,12.4,11.84,11.86,148661,0
2013-08-28,11.86,12.11,11.85,12.05,315965,0
2013-08-29,12.01,12.27,12.01,12.26,398738,0
2013-08-30,12.29,12.34,12.12,12.3,254419,0
2013-09-03,12.44,12.55,12.22,12.3,305905,0
2013-09-04,12.31,12.46,12.3,12.43,168447,0
2013-09-05,12.43,12.49,12.37,12.41,193531,0
2013-09-06,12.45,12.57,12.15,12.47,130879,0
2013-09-09,12.53,12.66,12.44,12.64,187108,0
2013-09-10,12.76,12.76,12.58,12.68,216789,0
2013-09-11,12.65,12.89,12.65,12.83,162887,0
2013-09-12,12.81,12.88,12.65,12.7,97014,0
2013-09-13,12.74,12.84,12.68,12.77,56992,0
2013-09-16,12.89,12.94,12.73,12.79,164933,0
2013-09-17,12.83,12.94,12.68,12.76,213625,0
2013-09-18,12.8,13.22,12.75,13.11,173316,0
2013-09-19,13.18,13.18,12.97,13.03,121718,0
2013-09-20,13.11,13.35,12.95,13.11,219176,0
2013-09-23,13.11,13.11,12.77,13.02,184475,0
2013-09-24,13.05,13.32,12.96,13.13,148265,0
2013-09-25,13.13,13.29,13.04,13.19,109944,0
2013-09-26,13.21,13.27,12.92,13.08,253836,0
2013-09-27,13.03,13.1,12.89,13.03,111239,0
2013-09-30,12.88,13.33,12.84,13.27,238461,0
2013-10-01,13.24,13.56,13.24,13.53,159570,0
2013-10-02,13.42,13.77,13.25,13.46,486611,0
2013-10-03,13.41,13.7,13.41,13.67,144630,0
2013-10-04,14.19,14.71,14.18,14.34,227166,0
2013-10-07,14.27,14.41,14,14.1,203368,0
2013-10-08,14.14,14.35,14.02,14.03,131873,0
2013-10-09,14.11,14.2,13.9,13.9,240835,0
2013-10-10,14.06,14.56,14.06,14.41,325918,0
2013-10-11,14.32,14.62,14.28,14.45,170545,0
2013-10-14,14.41,14.41,14.22,14.3,123741,0
2013-10-15,14.3,14.3,13.84,13.9,146546,0
2013-10-16,14.02,14.18,13.97,14.15,180505,0
2013-10-17,14.04,14.31,13.97,14.31,134715,0
2013-10-18,14.46,14.55,14.34,14.47,148078,0
2013-10-21,14.53,14.71,14.43,14.58,116339,0
2013-10-22,14.66,14.79,14.48,14.68,636040,0
2013-10-23,14.66,15.14,14.56,14.98,547362,0
2013-10-24,14.98,15.24,14.98,15.19,432971,0
2013-10-25,15.25,15.25,14.73,14.89,274690,0
2013-10-28,14.9,14.97,14.77,14.91,109992,0
2013-10-29,14.91,15.13,14.76,15.13,365056,0
2013-10-30,15.19,15.19,14.64,14.82,164876,0
2013-10-31,14.82,14.97,14.65,14.76,176734,0
2013-11-01,14.74,14.85,14.29,14.37,221632,0
2013-11-04,14.38,15,14.38,14.95,356939,0
2013-11-05,16,19.27,16,18.68,1586096,0
2013-11-06,18.75,19.03,17.75,17.79,522056,0
2013-11-07,17.91,18.35,17.86,18.12,290023,0
2013-11-08,18.1,19.18,17.82,18.81,209367,0
2013-11-11,18.93,19.4,18.55,19.18,251920,0
2013-11-12,19.2,19.93,19.14,19.81,401228,0
2013-11-13,19.65,20.26,19.58,20.25,273923,0
2013-11-14,20.26,21.09,20.14,20.97,365601,0
2013-11-15,20.93,21.1,20.5,20.55,236089,0
2013-11-18,20.69,20.87,20.44,20.74,242218,0
2013-11-19,20.78,20.97,20.48,20.65,184533,0
2013-11-20,20.74,21.3,20.59,20.6,243538,0
2013-11-21,20.63,20.87,20.48,20.7,250522,0
2013-11-22,20.72,21.53,20.38,21.14,424925,0
2013-11-25,21.14,21.85,21.09,21.3,208024,0
2013-11-26,21.3,21.78,20.79,21.5,294951,0
2013-11-27,21.58,21.82,21.25,21.76,175425,0
2013-11-29,21.87,22.65,21.86,22.58,78370,0
2013-12-02,22.56,22.85,21.39,21.79,471145,0
2013-12-03,21.71,21.86,21.38,21.53,545075,0
2013-12-04,21.5,21.7,20,20.84,493882,0
2013-12-05,20.7,21,20.42,20.78,390437,0
2013-12-06,20.91,21,20.5,20.76,274002,0
2013-12-09,20.39,20.92,20.28,20.92,243401,0
2013-12-10,20.78,21.91,20.67,21.44,331668,0
2013-12-11,21.46,21.46,20.04,20.21,311720,0
2013-12-12,20.29,20.64,20.09,20.4,181921,0
2013-12-13,20.5,20.68,20.09,20.1,153872,0
2013-12-16,20.24,20.93,20.24,20.82,269608,0
2013-12-17,20.77,20.77,19.84,19.92,171498,0
2013-12-18,19.95,20,19.39,19.79,218564,0
2013-12-19,19.71,20.21,19.71,20.17,167252,0
2013-12-20,20.25,21.15,20.25,21.01,334404,0
2013-12-23,21.06,21.24,20.73,21.06,207648,0
2013-12-24,21,21.32,20.86,21.25,90684,0
2013-12-26,21.27,21.42,20.94,21,229184,0
2013-12-27,21.13,21.26,20.96,21.25,130614,0
2013-12-30,21.18,21.9,21.08,21.37,161868,0
2013-12-31,21.34,21.72,21.14,21.5,136257,0
2014-01-02,21.47,21.84,21.08,21.35,245578,0
2014-01-03,21.33,21.33,20.88,21.1,142716,0
2014-01-06,21.12,21.2,20.19,20.34,298387,0
2014-01-07,20.33,21.06,20.29,20.98,325425,0
2014-01-08,20.95,20.95,20.01,20.24,603231,0
2014-01-09,20.28,20.71,20.05,20.39,704961,0
2014-01-10,20.56,25.97,20.4,25.91,1691475,0
2014-01-13,25.75,25.75,23.4,24.35,751718,0
2014-01-14,24.49,24.94,24.25,24.78,332560,0
2014-01-15,24.73,24.93,24.46,24.64,230719,0
2014-01-16,24.58,25.1,24.5,24.6,165022,0
2014-01-17,24.57,25.38,24.51,24.95,252467,0
2014-01-21,25.1,25.61,24.95,25.26,245817,0
2014-01-22,25.26,25.99,25.17,25.68,202843,0
2014-01-23,25.56,25.93,25.07,25.85,319334,0
2014-01-24,25.68,26,25.39,25.57,320186,0
2014-01-27,25.57,25.58,24.21,24.52,225727,0
2014-01-28,24.5,25.16,24.43,24.71,247725,0
2014-01-29,24.5,24.88,24.22,24.48,164159,0
2014-01-30,24.66,24.68,24.34,24.4,168161,0
2014-01-31,23.91,24.35,23.49,24.34,287988,0
2014-02-03,24.25,24.48,23.54,23.91,420515,0
2014-02-04,24.07,24.33,22.72,22.73,304017,0
2014-02-05,22.64,22.81,21.78,22.24,242081,0
2014-02-06,22.3,22.45,21.55,21.8,297723,0
2014-02-07,21.85,22.24,21.69,22.15,209904,0
2014-02-10,22.2,22.46,21.69,22.28,180324,0
2014-02-11,22.39,23,22.18,22.65,196135,0
2014-02-12,22.6,23.01,22.31,22.61,233412,0
2014-02-13,22.48,23.32,22.28,23.04,205493,0
2014-02-14,23.08,24.02,22.97,23.59,369594,0
2014-02-18,23.75,24.35,23.25,24.24,371613,0
2014-02-19,23.99,24.64,23.73,24.08,315390,0
2014-02-20,24.03,24.44,23.79,24.2,185525,0
2014-02-21,24.24,25.1,24.13,24.45,307049,0
2014-02-24,24.65,25.06,24.34,24.72,289058,0
2014-02-25,24.66,25.05,24.5,24.63,301159,0
2014-02-26,24.59,24.96,24.51,24.57,210513,0
2014-02-27,24.56,25.38,23.87,25.3,470738,0
2014-02-28,26.87,26.99,22.75,24.1,804652,0
2014-03-03,23.77,25.5,23.45,25.01,409741,0
2014-03-04,25.38,25.97,25.18,25.2,459200,0
2014-03-05,25.04,25.87,25.03,25.58,272430,0
2014-03-06,25.76,25.94,25.36,25.4,232426,0
2014-03-07,25.44,25.49,24.87,24.95,267478,0
2014-03-10,24.95,25.16,24.57,24.96,252378,0
2014-03-11,24.99,25.21,24.51,24.76,179920,0
2014-03-12,25.94,26.51,25.21,26.49,439901,0
2014-03-13,26.59,26.84,25.55,26.07,495737,0
2014-03-14,25.87,26.65,25.87,26.31,390275,0
2014-03-17,26.37,27.04,26.26,26.6,277170,0
2014-03-18,26.72,27.14,26.65,26.98,265613,0
2014-03-19,27.06,27.66,26.97,27.26,294037,0
2014-03-20,27.27,27.54,26.48,26.89,335314,0
2014-03-21,26.92,27.46,26.35,26.43,454643,0
2014-03-24,26.46,26.7,25.62,25.98,363766,0
2014-03-25,26.2,27.11,26.08,27.02,211121,0
2014-03-26,27.05,27.44,26.92,27,276300,0
2014-03-27,27.04,27.87,26.95,27.39,426523,0
2014-03-28,27.4,28.35,27.4,27.71,326555,0
2014-03-31,27.99,28.24,27.86,27.98,312913,0
2014-04-01,28.01,28.5,27.93,28.26,240752,0
2014-04-02,28.3,28.4,28,28.2,162418,0
2014-04-03,28.19,28.58,28,28.16,219026,0
2014-04-04,28.24,28.35,26.81,26.99,228340,0
2014-04-07,26.98,27.12,25.61,25.76,415747,0
2014-04-08,25.79,27.08,25.75,26.6,232858,0
2014-04-09,26.64,27.53,26.55,27.32,200444,0
2014-04-10,27.31,27.43,25.77,26.04,264040,0
2014-04-11,25.67,26.49,25.6,26.16,368900,0
2014-04-14,26.35,26.57,25.76,26.21,178119,0
2014-04-15,26.31,26.72,25.56,26.43,230537,0
2014-04-16,26.64,26.73,26.21,26.7,156318,0
2014-04-17,26.67,27.27,26.15,26.99,258642,0
2014-04-21,27.06,27.77,27.02,27.52,175351,0
2014-04-22,27.62,28.13,27.5,27.67,166129,0
2014-04-23,27.67,27.67,26.94,27,261053,0
2014-04-24,27.2,27.2,26.73,26.95,290151,0
2014-04-25,26.86,27.41,26.86,27.35,217716,0
2014-04-28,27.38,27.38,26.6,26.61,465449,0
2014-04-29,26.67,26.93,26.4,26.7,170340,0
2014-04-30,26.65,27.31,26.06,27.19,300128,0
2014-05-01,27.3,29.1,26.58,29.06,669388,0
2014-05-02,29.23,29.79,28.2,28.36,501209,0
2014-05-05,28.15,28.31,27.51,28.23,228798,0
2014-05-06,28.04,28.29,27.18,27.21,269552,0
2014-05-07,27.17,27.24,26.46,27.14,209694,0
2014-05-08,27.05,27.79,26.95,27.08,282424,0
2014-05-09,27.02,27.98,26.9,27.91,154922,0
2014-05-12,27.99,29.56,27.99,28.91,474775,0
2014-05-13,28.87,28.96,28.37,28.49,274009,0
2014-05-14,28.45,28.66,27.36,27.56,227317,0
2014-05-15,27.34,27.34,26.8,26.84,234388,0
2014-05-16,26.8,27.42,26.72,27.4,128762,0
2014-05-19,27.37,27.92,27.37,27.72,170334,0
2014-05-20,27.68,27.75,26.83,27.04,198836,0
2014-05-21,27.26,27.64,26.85,27.28,134686,0
2014-05-22,27.28,27.79,27.11,27.37,130565,0
2014-05-23,27.39,27.65,27.16,27.63,118713,0
2014-05-27,27.67,27.91,27.1,27.25,116495,0
2014-05-28,27.25,27.4,27.04,27.06,112458,0
2014-05-29,27.18,27.37,26.87,26.92,170611,0
2014-05-30,27.05,27.29,26.92,27.14,200846,0
2014-06-02,27.14,27.4,26.78,27.12,178727,0
2014-06-03,26.99,27.81,26.94,27.54,309899,0
2014-06-04,27.41,28.17,27.39,28.16,285341,0
2014-06-05,28.07,28.5,27.98,28.28,305337,0
2014-06-06,28.5,30.48,28.4,29.74,557355,0
2014-06-09,29.88,30.08,29.45,29.79,270577,0
2014-06-10,29.67,29.9,29.19,29.6,390600,0
2014-06-11,29.51,29.54,29.12,29.45,218260,0
2014-06-12,29.44,29.63,28.88,29.42,387320,0
2014-06-13,29.46,29.46,29.04,29.25,168022,0
2014-06-16,29.15,29.54,28.99,29.18,188707,0
2014-06-17,29.11,29.3,28.83,29.07,179456,0
2014-06-18,29.24,29.5,28.96,29.46,136189,0
2014-06-19,29.66,29.66,28.73,29.12,195788,0
2014-06-20,29.22,29.22,28.94,29.06,200983,0
2014-06-23,29.17,29.19,28.63,28.86,137648,0
2014-06-24,28.68,29.19,28.67,28.76,141470,0
2014-06-25,28.54,28.81,28.31,28.67,231614,0
2014-06-26,28.61,28.61,28.24,28.34,119280,0
2014-06-27,28.23,28.51,28.08,28.4,181644,0
2014-06-30,28.4,28.66,28.21,28.59,147175,0
2014-07-01,28.65,29.73,28.65,29.42,195119,0
2014-07-02,29.33,29.53,28.96,29.19,165900,0
2014-07-03,29.37,29.5,29.15,29.43,68936,0
2014-07-07,29.45,29.58,28.75,28.78,144146,0
2014-07-08,28.68,28.86,28.02,28.36,132254,0
2014-07-09,28.39,28.63,28.15,28.38,80693,0
2014-07-10,27.83,28.58,27.47,28.54,162984,0
2014-07-11,28.42,28.51,27.33,27.63,168716,0
2014-07-14,27.82,28.23,27.81,28.13,113884,0
2014-07-15,28.2,28.2,27.6,27.77,140444,0
2014-07-16,27.9,28.18,27.68,28.03,129226,0
2014-07-17,27.9,28.11,26.91,26.96,120854,0
2014-07-18,26.92,27.29,26.69,27.1,175954,0
2014-07-21,26.91,27.18,26.66,27.03,216761,0
2014-07-22,27.24,27.49,27,27.4,114586,0
2014-07-23,27.4,27.59,27.09,27.45,100202,0
2014-07-24,27.51,27.87,27.1,27.2,115772,0
2014-07-25,26.97,27.28,26.9,27.01,153571,0
2014-07-28,27.03,27.03,26.37,26.85,115923,0
2014-07-29,26.87,27.39,26.62,27,182021,0
2014-07-30,27.17,27.31,26.95,27.25,74229,0
2014-07-31,27,27.22,26.35,26.99,281850,0
2014-08-01,26.98,27.64,26.98,27.42,219146,0
2014-08-04,27.49,27.59,26.61,27.34,264587,0
2014-08-05,28.25,28.53,25,26.07,706560,0
2014-08-06,25.84,26.49,25.7,26.16,318838,0
2014-08-07,26.29,26.71,25.96,26.26,206663,0
2014-08-08,26.26,26.8,26.15,26.55,170027,0
2014-08-11,26.76,27.3,26.6,26.97,511495,0
2014-08-12,26.92,26.92,26.04,26.31,363431,0
2014-08-13,26.38,26.65,26.23,26.43,149810,0
2014-08-14,26.48,26.55,25.91,26.09,128947,0
2014-08-15,26.34,26.34,25.68,25.82,380017,0
2014-08-18,26.05,26.6,25.81,26.58,150629,0
2014-08-19,26.58,26.7,26.02,26.38,208571,0
2014-08-20,26.27,26.31,25.95,26.23,111584,0
2014-08-21,26.14,26.16,25.9,25.99,199858,0
2014-08-22,25.95,26.03,25.56,25.6,152437,0
2014-08-25,25.67,25.67,25.2,25.28,242378,0
2014-08-26,25.31,25.41,24.91,25.31,230842,0
2014-08-27,25.39,25.39,24.9,25.03,104339,0
2014-08-28,24.93,25.15,24.52,24.55,117427,0
2014-08-29,24.55,25.17,24.31,24.89,143876,0
2014-09-02,24.95,24.95,24.12,24.53,240036,0
2014-09-03,25.21,26.86,25.19,26.21,558041,0
2014-09-04,26.2,26.35,25.37,25.5,303560,0
2014-09-05,25.41,25.65,25.18,25.37,119906,0
2014-09-08,25.35,25.75,25.2,25.46,121405,0
2014-09-09,25.46,25.46,24.62,24.68,229113,0
2014-09-10,24.96,25.97,24.8,25.96,216546,0
2014-09-11,25.7,27.15,25.61,27,282305,0
2014-09-12,27.08,27.08,26.38,26.69,192041,0
2014-09-15,26.69,26.75,25.97,25.99,250752,0
2014-09-16,25.87,26.38,25.4,26.32,164697,0
2014-09-17,26.4,26.75,26.26,26.5,300754,0
2014-09-18,26.66,26.91,26.52,26.66,207231,0
2014-09-19,26.46,26.89,26.01,26.01,416251,0
2014-09-22,25.78,25.96,25.43,25.49,97716,0
2014-09-23,25.34,25.49,25.1,25.21,187299,0
2014-09-24,25.27,25.86,24.77,25.53,256389,0
2014-09-25,25.44,25.61,24.57,24.78,291153,0
2014-09-26,24.81,25,24.45,24.88,189452,0
2014-09-29,24.49,25.03,24.37,24.79,196189,0
2014-09-30,24.76,24.93,24.42,24.43,188968,0
2014-10-01,24.44,24.44,23.71,24.19,224169,0
2014-10-02,24.19,24.87,24.11,24.8,162899,0
2014-10-03,25.12,25.43,24.96,25.31,157998,0
2014-10-06,25.34,25.34,24.51,24.6,227403,0
2014-10-07,24.46,25.54,24.2,24.88,351887,0
2014-10-08,24.75,25.53,24.63,25.49,204992,0
2014-10-09,25.41,25.6,24.67,24.7,183774,0
2014-10-10,24.54,25.54,24.54,25.03,236818,0
2014-10-13,25,25.55,24.54,24.64,226061,0
2014-10-14,24.87,25.53,24.63,24.79,321231,0
2014-10-15,24.48,25.35,24.15,25.21,320101,0
2014-10-16,24.84,25.89,24.83,25.52,288483,0
2014-10-17,25.78,26.13,25.41,25.78,259541,0
2014-10-20,25.58,26.3,25.57,26.3,162760,0
2014-10-21,26.51,27.17,26.24,27.04,242057,0
2014-10-22,27.15,27.15,26.65,26.88,166483,0
2014-10-23,27.13,27.58,26.94,27.36,242499,0
2014-10-24,27.45,27.63,27.33,27.48,166582,0
2014-10-27,27.34,27.58,27.04,27.29,164443,0
2014-10-28,27.35,28.15,27.25,28.13,225411,0
2014-10-29,28.23,28.49,28.02,28.24,204556,0
2014-10-30,28.09,28.29,27.4,27.66,225225,0
2014-10-31,28.19,28.83,27.95,28.69,240019,0
2014-11-03,28.65,28.93,28.16,28.26,184605,0
2014-11-04,28.17,28.48,27.94,28.42,375843,0
2014-11-05,28.58,28.97,28.38,28.87,245392,0
2014-11-06,30,30,25.55,26.35,506480,0
2014-11-07,26.43,26.47,25.24,25.54,517437,0
2014-11-10,25.5,25.63,25.12,25.34,201472,0
2014-11-11,25.29,25.37,24.79,24.91,250972,0
2014-11-12,24.75,24.87,23.8,24.14,271041,0
2014-11-13,24.21,24.53,23.97,24.1,208885,0
2014-11-14,24.05,24.2,23.94,24.03,222581,0
2014-11-17,24,24.03,23.18,23.4,440156,0
2014-11-18,23.47,24.34,23.16,23.35,219689,0
2014-11-19,23.22,23.32,22.58,22.59,327501,0
2014-11-20,23.07,23.4,22.54,22.54,281060,0
2014-11-21,22.94,23.13,22.54,22.61,256105,0
2014-11-24,22.61,23,22.44,22.44,330263,0
2014-11-25,22.42,22.59,22.03,22.23,338402,0
2014-11-26,22.34,22.5,22.06,22.14,258920,0
2014-11-28,22.13,22.38,21.78,21.81,77565,0
2014-12-01,21.7,21.74,21.18,21.48,247751,0
2014-12-02,21.44,21.82,20.8,20.84,271836,0
2014-12-03,20.94,21.51,20.82,21.1,218283,0
2014-12-04,21.11,21.26,20.56,20.75,284648,0
2014-12-05,21,21.66,21,21.47,344534,0
2014-12-08,21.52,22.09,21.23,21.54,450602,0
2014-12-09,21.23,21.44,20.61,21.12,331669,0
2014-12-10,20.99,21.08,20.16,20.21,330897,0
2014-12-11,20.38,20.51,19.82,20.18,401487,0
2014-12-12,20.07,20.2,19.74,20.06,327314,0
2014-12-15,20.17,20.31,19.85,19.89,399248,0
2014-12-16,19.88,20.05,19.43,19.46,382888,0
2014-12-17,19.46,20.35,19.42,20.24,389959,0
2014-12-18,20.54,21.02,20.27,20.98,328638,0
2014-12-19,21.1,21.14,20.49,20.96,333808,0
2014-12-22,20.96,21.18,20,20.69,433753,0
2014-12-23,20.75,21.07,20.71,20.89,282193,0
2014-12-24,20.91,21.05,20.66,20.76,100257,0
2014-12-26,20.87,21.02,20.53,20.96,167475,0
2014-12-29,20.96,21.14,20.63,20.9,262566,0
2014-12-30,20.82,21.07,20.71,20.99,457070,0
2014-12-31,21,21.07,20.59,20.71,309124,0
2015-01-02,20.86,21.01,20.25,20.58,395863,0
2015-01-05,20.48,20.99,20.26,20.72,325490,0
2015-01-06,20.83,21.07,20.44,20.46,315465,0
2015-01-07,20.63,21.1,20.37,20.76,397766,0
2015-01-08,20.99,21.72,20.94,21.68,1239903,0
2015-01-09,21.71,22.47,21.71,22.28,653326,0
2015-01-12,22.29,23.02,21.95,22.74,777727,0
2015-01-13,22.9,23.15,22.63,22.95,569030,0
2015-01-14,22.67,23.23,22.41,23.1,421533,0
2015-01-15,23.12,23.12,22.52,22.69,345302,0
2015-01-16,22.63,23.48,22.61,23.43,348284,0
2015-01-20,23.5,23.74,23.26,23.64,354075,0
2015-01-21,23.56,24.21,23.45,23.99,424078,0
2015-01-22,24.03,24.03,23.19,24.01,423998,0
2015-01-23,23.83,24.21,23.63,23.65,246935,0
2015-01-26,23.52,24.03,23.33,23.87,302862,0
2015-01-27,23.62,24.15,22.87,23.66,271404,0
2015-01-28,23.72,23.92,23.19,23.3,223507,0
2015-01-29,23.28,23.97,22.94,23.6,307429,0
2015-01-30,23.38,23.47,22.85,23.01,347400,0
2015-02-02,23.02,24.21,22.86,23.73,491039,0
2015-02-03,23.93,24.42,23.77,24.36,326337,0
2015-02-04,24.25,25.39,24.15,24.35,722589,0
2015-02-05,24.4,24.77,24.25,24.68,340624,0
2015-02-06,24.73,24.73,24.01,24.54,315338,0
2015-02-09,24.5,25.41,24.31,24.42,301050,0
2015-02-10,24.52,24.73,24.05,24.37,302959,0
2015-02-11,24.28,24.78,24.14,24.24,459784,0
2015-02-12,24.34,24.83,24.1,24.58,476860,0
2015-02-13,24.65,24.69,24.34,24.4,203933,0
2015-02-17,24.38,24.55,24.12,24.24,366900,0
2015-02-18,24.24,24.3,23.54,23.68,414523,0
2015-02-19,23.62,24.09,23.45,24.05,220121,0
2015-02-20,23.96,24.09,23.55,23.65,309700,0
2015-02-23,23.67,23.93,23.54,23.85,299523,0
2015-02-24,23.84,24.23,23.76,23.93,224355,0
2015-02-25,23.96,24.76,23.94,24.25,405862,0
2015-02-26,24.17,24.57,24.15,24.37,316864,0
2015-02-27,24.38,25.15,24.22,25,647929,0
2015-03-02,24,27.39,23.41,25.99,1584200,0
2015-03-03,25.74,27.52,25.31,27.29,1054300,0
2015-03-04,27.29,27.58,26.91,27.39,578100,0
2015-03-05,27.44,27.73,26.95,27.02,294600,0
2015-03-06,26.97,27.27,26.62,27,430500,0
2015-03-09,27,27.21,26.49,26.54,349600,0
2015-03-10,26.28,26.55,25.57,26.28,525600,0
2015-03-11,26.28,26.62,26.03,26.22,429700,0
2015-03-12,26.3,26.82,26.23,26.5,294500,0
2015-03-13,26.55,27.43,26.28,27.38,335200,0
2015-03-16,27.42,28.13,27.33,27.45,479900,0
2015-03-17,27.28,27.75,27.16,27.42,269600,0
2015-03-18,27.41,28.21,27.12,28.09,304900,0
2015-03-19,27.9,28.12,27.75,27.85,206100,0
2015-03-20,27.97,28.09,27.58,27.65,292100,0
2015-03-23,27.57,28.1,27.46,27.85,449800,0
2015-03-24,27.88,28.48,27.77,28.15,150400,0
2015-03-25,28.22,28.54,27.29,27.33,291900,0
2015-03-26,27.16,27.73,26.95,27.6,250200,0
2015-03-27,27.65,28.25,27.59,27.88,238000,0
2015-03-30,28.09,28.64,27.97,28.39,295900,0
2015-03-31,28.17,28.32,27.98,28.19,226991,0
2015-04-01,27.92,27.98,26.6,26.82,513700,0
2015-04-02,26.95,28.13,26.89,27.91,316800,0
2015-04-06,27.81,28.43,27.58,28.2,280800,0
2015-04-07,28.22,28.41,27.47,27.82,276261,0
2015-04-08,27.91,28.28,27.36,27.49,358600,0
2015-04-09,27.61,27.7,27,27.52,267904,0
2015-04-10,27.63,28.22,27.55,28.2,150500,0
2015-04-13,28.1,28.7,28.1,28.39,164900,0
2015-04-14,28.41,28.42,28.08,28.19,108300,0
2015-04-15,28.28,28.55,28,28.01,107961,0
2015-04-16,27.87,28.19,27.55,27.87,141493,0
2015-04-17,27.69,27.88,27.23,27.73,135100,0
2015-04-20,27.81,28.45,27.55,28.01,145137,0
2015-04-21,28.07,28.51,27.78,28,167352,0
2015-04-22,27.97,29.67,27.83,28.8,548395,0
2015-04-23,28.97,31.27,28.91,30.79,807700,0
2015-04-24,30.79,30.83,29.63,30.5,260176,0
2015-04-27,30.46,30.85,29.04,29.6,296000,0
2015-04-28,29.64,30.39,29.25,29.95,208100,0
2015-04-29,29.75,30.1,29.41,29.65,165500,0
2015-04-30,29.46,29.61,28.64,28.66,247000,0
2015-05-01,28.83,29.63,28.83,29.3,243200,0
2015-05-04,29.3,30.07,29.03,29.67,164000,0
2015-05-05,29.66,29.87,29.27,29.81,239700,0
2015-05-06,29.63,29.8,29.17,29.73,234824,0
2015-05-07,30.5,32.1,29.73,30.1,675696,0
2015-05-08,30.32,30.93,30.26,30.27,268800,0
2015-05-11,30.17,31.26,30.17,30.83,180900,0
2015-05-12,30.57,30.65,28.6,30.08,550756,0
2015-05-13,30.21,30.21,29.06,29.64,731900,0
2015-05-14,29.87,30.16,29.45,29.94,410200,0
2015-05-15,30,30.01,29.53,29.75,401555,0
2015-05-18,29.83,31.25,29.78,30.95,446403,0
2015-05-19,30.78,30.94,30.27,30.67,189300,0
2015-05-20,30.73,31.31,30.44,31.05,331800,0
2015-05-21,31.25,31.95,31.06,31.6,540400,0
2015-05-22,31.33,32.73,31.33,32.35,459200,0
2015-05-26,32.25,33.29,32.1,32.86,378177,0
2015-05-27,32.86,33.77,32.86,33.41,586300,0
2015-05-28,33.22,33.61,33.21,33.46,297057,0
2015-05-29,33.51,33.9,33,33.26,312800,0
2015-06-01,33.39,33.75,32.82,33.66,230114,0
2015-06-02,33.43,33.5,32.72,32.95,363438,0
2015-06-03,32.92,32.94,32.37,32.6,329700,0
2015-06-04,32.44,32.46,31.49,31.66,205700,0
2015-06-05,31.67,31.82,31.34,31.7,532500,0
2015-06-08,31.7,31.86,31.39,31.48,258600,0
2015-06-09,31.54,31.59,30.97,31.29,142192,0
2015-06-10,31.42,31.76,31.2,31.3,195722,0
2015-06-11,31.35,31.74,30.98,31.11,221380,0
2015-06-12,31.07,32.68,31.04,32.49,239600,0
2015-06-15,32.43,33.47,32.07,32.55,513500,0
2015-06-16,32.45,33,32.41,32.73,163000,0
2015-06-17,32.88,33.15,32.63,32.66,153500,0
2015-06-18,32.75,33.12,32.45,33.12,193900,0
2015-06-19,33.16,33.78,33.01,33.51,355500,0
2015-06-22,33.55,33.88,33.15,33.3,155400,0
2015-06-23,33.3,33.58,33.3,33.49,212717,0
2015-06-24,33.41,33.41,32.38,32.56,173600,0
2015-06-25,32.75,33.03,32.22,33.02,278400,0
2015-06-26,33.08,33.44,32.83,33.2,322800,0
2015-06-29,32.93,33.88,32.51,33.48,279400,0
2015-06-30,33.73,33.87,33.24,33.3,265241,0
2015-07-01,33.53,33.81,33.33,33.67,278000,0
2015-07-02,33.72,33.8,33.25,33.5,129500,0
2015-07-06,33.26,34,33.01,33.93,229600,0
2015-07-07,34.05,35.67,34.01,35.59,535100,0
2015-07-08,35.08,35.56,34.33,34.5,345100,0
2015-07-09,34.88,35.34,34.35,34.44,359600,0
2015-07-10,34.89,35.09,34.7,34.82,173100,0
2015-07-13,35,35.24,34.42,34.9,172400,0
2015-07-14,34.95,36.47,34.91,36.39,262022,0
2015-07-15,36.37,36.37,35.47,35.77,177851,0
2015-07-16,35.85,36.48,35.72,36.33,152600,0
2015-07-17,36.29,36.96,36.03,36.67,153600,0
2015-07-20,36.76,36.92,35.64,36.03,201500,0
2015-07-21,36.1,36.35,35.47,35.72,218500,0
2015-07-22,35.53,35.77,35.14,35.53,237900,0
2015-07-23,35.68,36.14,34.95,35.21,159800,0
2015-07-24,35.07,35.22,34.1,34.26,139500,0
2015-07-27,34.07,34.12,33.62,34.05,175200,0
2015-07-28,34.24,34.36,33.44,33.75,283100,0
2015-07-29,33.8,34.5,33.61,34.31,183300,0
2015-07-30,34.14,34.33,33.28,33.81,134800,0
2015-07-31,34.04,34.66,33.81,34.17,119500,0
2015-08-03,34.23,34.4,33.51,33.9,175770,0
2015-08-04,34.03,34.28,33.65,34,127500,0
2015-08-05,34.12,34.71,33.75,34.07,106900,0
2015-08-06,34.23,34.64,32.32,34.59,503650,0
2015-08-07,34.41,36.5,30.88,32.95,435300,0
2015-08-10,33.95,35.81,33.76,35.24,425900,0
2015-08-11,34.93,35.3,34.01,34.01,244966,0
2015-08-12,33.92,34.18,33.25,33.91,260500,0
2015-08-13,34.01,34.01,33.07,33.25,206900,0
2015-08-14,33.02,34.35,33.02,34.34,138000,0
2015-08-17,33.99,35.86,33.73,35.83,231400,0
2015-08-18,35.84,36.38,35.57,36.37,246900,0
2015-08-19,36.3,36.3,35.06,35.87,227300,0
2015-08-20,35.46,35.48,33.7,33.73,169800,0
2015-08-21,33.03,33.69,32.68,32.98,238000,0
2015-08-24,31.13,33.52,31.13,32.66,280405,0
2015-08-25,33.52,33.62,31.81,31.95,246800,0
2015-08-26,32.25,33.19,31.54,33.1,178500,0
2015-08-27,33.38,33.91,32.75,33.35,152200,0
2015-08-28,33.27,33.61,32.79,33.1,94400,0
2015-08-31,33.05,33.53,32.36,32.72,136100,0
2015-09-01,31.97,32.26,31.56,32.01,196100,0
2015-09-02,32.42,33,31.88,33,142500,0
2015-09-03,33.14,33.5,32.62,32.69,127100,0
2015-09-04,32.35,32.76,31.64,31.92,231200,0
2015-09-08,32.45,33.43,32.36,33.37,142200,0
2015-09-09,33.63,33.63,31.91,32.07,197100,0
2015-09-10,32.08,33.06,32.08,32.97,151116,0
2015-09-11,32.74,32.99,32.31,32.64,92700,0
2015-09-14,32.64,32.83,32,32.76,100900,0
2015-09-15,32.76,32.86,32.44,32.54,69900,0
2015-09-16,32.65,33.31,32.65,33.03,112000,0
2015-09-17,33,34.14,32.82,33.57,103242,0
2015-09-18,33.09,33.78,32.73,32.85,297600,0
2015-09-21,33.17,33.67,32.73,33.08,131200,0
2015-09-22,32.67,32.83,31.76,32.17,117900,0
2015-09-23,32.29,32.75,32,32.5,70500,0
2015-09-24,32.4,32.4,31.57,31.91,108314,0
2015-09-25,32.29,32.29,30.88,31.21,169400,0
2015-09-28,31.12,31.12,28.2,28.49,310405,0
2015-09-29,28.48,29.2,27.33,27.6,323700,0
2015-09-30,27.79,28.71,27.57,28.47,312800,0
2015-10-01,28.42,28.8,27.61,28.12,186300,0
2015-10-02,27.95,28.28,27.4,27.75,239800,0
2015-10-05,28.14,28.4,27,27.3,270963,0
2015-10-06,27.46,27.98,26.95,27.24,270800,0
2015-10-07,27.29,28.04,26.69,28.02,244000,0
2015-10-08,27.94,28.19,27.42,27.67,271600,0
2015-10-09,27.64,27.86,26.62,26.73,315200,0
2015-10-12,26.81,27.83,26.81,27.47,226891,0
2015-10-13,27.19,28.31,26.92,28.1,274300,0
2015-10-14,28.14,28.77,27.71,27.82,138600,0
2015-10-15,27.82,28.75,27.26,28.74,267000,0
2015-10-16,28.85,30,28.3,29.45,237000,0
2015-10-19,29.26,30.08,29.17,29.97,237553,0
2015-10-20,29.96,30.2,29.33,29.56,166678,0
2015-10-21,29.76,30.33,29.32,29.7,381100,0
2015-10-22,29.81,29.89,27.41,28,333700,0
2015-10-23,28.27,29.21,28.1,29.14,112400,0
2015-10-26,29.07,29.31,28.47,28.89,106800,0
2015-10-27,28.84,29.2,28.48,28.69,280500,0
2015-10-28,28.83,29.3,27.75,29.01,346100,0
2015-10-29,28.82,29.27,28.49,28.78,178100,0
2015-10-30,28.72,29.37,28.14,28.57,211200,0
2015-11-02,28.55,30.28,28.55,30.13,182523,0
2015-11-03,29.97,30.9,29.43,30.63,171400,0
2015-11-04,30.65,30.95,30.17,30.77,114065,0
2015-11-05,30.78,30.89,30.2,30.55,163700,0
2015-11-06,30.29,33.86,29.74,33.66,397600,0
2015-11-09,33.88,34.11,33.1,33.28,183757,0
2015-11-10,33.25,35.41,33.02,35.19,311800,0
2015-11-11,35.3,35.81,34.16,34.37,137000,0
2015-11-12,34.29,34.3,33.56,34,218600,0
2015-11-13,33.92,35.01,33.51,34.35,188700,0
2015-11-16,34.29,34.75,33.04,33.49,266400,0
2015-11-17,33.49,34.74,33.11,33.89,198500,0
2015-11-18,33.89,34.41,33.69,34.1,216200,0
2015-11-19,34,34.55,32.95,33.52,172900,0
2015-11-20,33.5,34.1,33.46,33.69,256100,0
2015-11-23,33.62,34.03,33.35,33.65,265700,0
2015-11-24,33.64,33.95,33.25,33.89,233300,0
2015-11-25,33.87,34,33.31,33.69,98500,0
2015-11-27,33.82,34.02,33.45,33.75,88800,0
2015-11-30,34.02,34.24,33.44,34.02,126500,0
2015-12-01,34.18,34.42,33.68,34.01,123819,0
2015-12-02,34.19,34.86,33.87,33.96,130551,0
2015-12-03,34.03,34.39,32.76,32.98,127755,0
2015-12-04,33.11,33.26,32.7,33.05,115700,0
2015-12-07,33.06,33.06,32.18,32.38,104800,0
2015-12-08,32.14,33.09,32.07,32.99,121399,0
2015-12-09,32.98,33.2,32.3,32.4,176800,0
2015-12-10,32.53,33.62,32.35,33.22,210900,0
2015-12-11,32.89,32.96,30.75,31.37,549800,0
2015-12-14,31.34,31.56,30.06,30.68,268997,0
2015-12-15,30.85,32.05,30.8,31.36,353400,0
2015-12-16,31.3,32.32,30.41,30.84,284300,0
2015-12-17,30.87,31,29.99,30.5,287800,0
2015-12-18,30.24,31.27,30.24,30.69,528500,0
2015-12-21,31.11,31.63,30.66,31.34,363000,0
2015-12-22,31.58,31.61,30.76,31.35,125430,0
2015-12-23,31.41,32.29,31.24,32.24,146300,0
2015-12-24,32.38,32.77,32.035,32.3,109092,0
2015-12-28,32.18,33.34,32.16,33.04,199685,0
2015-12-29,33.07,34.65,33,34.62,242096,0
2015-12-30,34.97,35.44,34.57,35.02,221499,0
2015-12-31,34.86,35.47,34.46,35,353049,0
2016-01-04,34.58,35,32.69,33.01,467116,0
2016-01-05,33.22,34.3599,33.19,33.82,515716,0
2016-01-06,33.39,34.8,33.31,34.71,335591,0
2016-01-07,34.12,34.61,33.59,33.78,363301,0
2016-01-08,34.09,34.68,32.7511,32.85,516695,0
2016-01-11,32.95,33.33,31.54,31.59,428472,0
2016-01-12,32.04,32.34,30.935,31.22,290454,0
2016-01-13,31.38,31.55,30.19,30.62,310819,0
2016-01-14,30.8,32.22,30.37,32.01,280088,0
2016-01-15,31.27,31.6,30.2466,31.48,213789,0
2016-01-19,31.78,32.18,30.73,31.28,270600,0
2016-01-20,30.84,31.15,29.8,30.5,516796,0
2016-01-21,30.61,30.78,29.37,29.81,276166,0
2016-01-22,30.43,30.45,29.8642,30.32,203526,0
2016-01-25,30.17,31.59,30.17,31.27,263952,0
2016-01-26,31.44,31.59,30.46,31.4,202169,0
2016-01-27,31.26,31.43,29.57,29.64,212060,0
2016-01-28,29.91,29.91,28.13,28.48,248517,0
2016-01-29,28.6,29.69,28.46,29.69,526465,0
2016-02-01,29.58,29.66,28.7594,29.2,332109,0
2016-02-02,28.95,29.22,28.48,28.76,225237,0
2016-02-03,28.99,28.99,27.1,27.43,394325,0
2016-02-04,27.18,27.61,27.09,27.17,233421,0
2016-02-05,27.17,27.17,26.29,26.39,315715,0
2016-02-08,26.08,26.25,25.61,25.9,329681,0
2016-02-09,25.68,27.04,25.68,26.74,327210,0
2016-02-10,26.95,28.14,26.95,27.75,280733,0
2016-02-11,27.28,27.89,26.9662,27.25,222375,0
2016-02-12,27.6,27.6,26.7,27.31,183288,0
2016-02-16,27.58,27.83,26.96,27.67,260493,0
2016-02-17,27.87,28.48,27.59,28.3,179719,0
2016-02-18,28.42,28.92,28.16,28.76,160506,0
2016-02-19,28.74,29.04,28.15,28.98,192955,0
2016-02-22,29.25,30.86,28.99,29.72,455029,0
2016-02-23,29.57,30.02,29.33,29.56,191716,0
2016-02-24,29.22,30.59,29.04,30.45,251128,0
2016-02-25,30.73,31.015,30.5458,30.92,261875,0
2016-02-26,26.25,26.25,22,22.48,1785682,0
2016-02-29,22.71,24.15,22.38,23.11,1269491,0
2016-03-01,23.11,23.31,22.21,22.49,817953,0
2016-03-02,22.45,22.75,21.98,22.17,603762,0
2016-03-03,22.2,23.23,21.81,23.2,382846,0
2016-03-04,23.14,23.6,22.78,23.48,544639,0
2016-03-07,23.39,23.525,22.9,23.17,662617,0
2016-03-08,23.08,23.17,21.87,22.35,653980,0
2016-03-09,22.28,22.61,21.29,21.41,605193,0
2016-03-10,21.44,21.64,20.21,20.83,750362,0
2016-03-11,20.95,21.66,20.76,21.65,767182,0
2016-03-14,20.86,21.61,20.425,21.45,812310,0
2016-03-15,21.3,21.36,20.21,20.22,464562,0
2016-03-16,20.59,21,20.29,20.91,365468,0
2016-03-17,20.82,20.82,19.79,19.99,513946,0
2016-03-18,20.19,21.13,20.14,20.74,855541,0
2016-03-21,20.65,20.86,20.19,20.45,355530,0
2016-03-22,20.43,21.14,20.15,20.95,384391,0
2016-03-23,20.85,21.03,20.256,20.31,424006,0
2016-03-24,20.2,20.63,19.97,20.46,319390,0
2016-03-28,20.57,20.98,20.235,20.9,332487,0
2016-03-29,20.77,21.11,20.23,21.11,422932,0
2016-03-30,21.2,22,21.2,21.72,384269,0
2016-03-31,21.7,22.17,21.6425,22.11,542451,0
2016-04-01,21.93,22.19,21.53,21.99,329441,0
2016-04-04,21.94,22.03,21.66,21.8,281904,0
2016-04-05,21.63,21.7,21.3,21.42,298487,0
2016-04-06,21.46,22.34,21.4126,22,265687,0
2016-04-07,21.81,22.22,21.74,22.03,246936,0
2016-04-08,22.22,23.02,22.02,22.45,288097,0
2016-04-11,22.46,22.53,21.54,22.01,345921,0
2016-04-12,22.12,22.58,21.84,22.3,287948,0
2016-04-13,22.38,22.99,22,22.68,285743,0
2016-04-14,22.73,23.3,22.62,23.17,228249,0
2016-04-15,23.07,23.489,22.81,23.36,214211,0
2016-04-18,23.34,23.76,23.1,23.72,192531,0
2016-04-19,23.76,24.33,23.47,24.11,358986,0
2016-04-20,24.09,25.2,23.9,24.87,388950,0
2016-04-21,24.92,25,24.32,24.94,405269,0
2016-04-22,24.72,24.95,24.18,24.4,497259,0
2016-04-25,24.41,24.55,23.7,24.12,517331,0
2016-04-26,24.16,24.19,23.38,24,375191,0
2016-04-27,24.09,24.24,23.87,24.11,310441,0
2016-04-28,24.02,24.47,23.85,23.94,157223,0
2016-04-29,23.79,23.88,23.35,23.64,194438,0
2016-05-02,23.8,24.15,23.47,24.12,299576,0
2016-05-03,23.91,24.74,23.83,24.43,197680,0
2016-05-04,24.41,24.73,24.02,24.2,320186,0
2016-05-05,24.15,24.9,24,24.26,1236946,0
2016-05-06,25.37,27.41,24.77,26.68,653181,0
2016-05-09,26.78,27.45,26.34,26.38,368552,0
2016-05-10,26.43,27.35,26.39,27.33,426339,0
2016-05-11,27.33,27.46,26.38,26.51,294902,0
2016-05-12,26.55,26.83,25.82,26.27,269269,0
2016-05-13,26.16,26.53,25.94,26.36,237305,0
2016-05-16,26.35,26.6199,26.22,26.4,234134,0
2016-05-17,26.43,26.5,25.4362,25.67,242442,0
2016-05-18,25.6,26.41,25.56,26.04,268004,0
2016-05-19,25.95,25.9899,25.27,25.7,130024,0
2016-05-20,25.86,26.68,25.57,26.67,331347,0
2016-05-23,26.75,26.76,26.03,26.16,362238,0
2016-05-24,26.25,27.06,25.95,26.85,254320,0
2016-05-25,27.04,27.15,26.53,26.72,167804,0
2016-05-26,26.72,26.865,26.385,26.39,138804,0
2016-05-27,26.31,26.82,26.31,26.63,113539,0
2016-05-31,26.59,26.82,26.28,26.57,175287,0
2016-06-01,26.53,26.82,26.18,26.72,178239,0
2016-06-02,26.71,26.98,26.28,26.46,216624,0
2016-06-03,26.5,26.5,26.01,26.28,165446,0
2016-06-06,26.24,26.426,25.33,25.81,414531,0
2016-06-07,26.2,26.64,25.87,26.35,225113,0
2016-06-08,26.48,27.23,26.4,27.02,244797,0
2016-06-09,27.04,27.42,27,27.09,167912,0
2016-06-10,27.03,27.11,26.29,26.43,228753,0
2016-06-13,26.39,26.39,25.56,25.75,240645,0
2016-06-14,25.77,25.87,25.17,25.19,265972,0
2016-06-15,25.4,25.59,25.05,25.06,175406,0
2016-06-16,24.91,24.91,24.44,24.67,153987,0
2016-06-17,24.61,24.88,24.09,24.19,330019,0
2016-06-20,24.29,25.1,24.26,24.63,224662,0
2016-06-21,24.9,24.95,24.06,24.63,224889,0
2016-06-22,24.76,25.12,24.39,24.41,163706,0
2016-06-23,24.69,24.87,24.44,24.63,168434,0
2016-06-24,23.4,24.06,22.82,23.93,212229,0
2016-06-27,23.83,23.83,23.01,23.25,217107,0
2016-06-28,23.36,23.62,23.11,23.24,212803,0
2016-06-29,23.58,24.31,23.53,24.26,128884,0
2016-06-30,24.27,24.67,24.25,24.66,189985,0
2016-07-01,24.66,25.43,24.66,25.03,269375,0
2016-07-05,24.87,24.98,24.2,24.25,108294,0
2016-07-06,24.26,24.805,24.093,24.74,144650,0
2016-07-07,24.73,25.19,24.725,24.81,123445,0
2016-07-08,25.06,25.64,24.86,25.64,184222,0
2016-07-11,25.67,26.06,25.67,25.91,124061,0
2016-07-12,26.01,26.48,25.91,26.25,150810,0
2016-07-13,26.36,26.58,26.13,26.19,154784,0
2016-07-14,26.38,26.4122,25.85,25.91,74592,0
2016-07-15,26.1,26.1,25.71,26.04,125991,0
2016-07-18,25.99,26.25,25.845,26.04,77349,0
2016-07-19,26.05,26.35,25.901,26.28,107530,0
2016-07-20,26.31,26.72,26.25,26.58,126237,0
2016-07-21,26.5,26.88,26.5,26.69,163977,0
2016-07-22,26.69,26.92,26.39,26.75,164978,0
2016-07-25,26.73,26.8819,26.2,26.42,147004,0
2016-07-26,26.35,26.83,25.93,26.7,209344,0
2016-07-27,26.83,26.91,26.41,26.57,104270,0
2016-07-28,26.46,26.7,26.25,26.31,112325,0
2016-07-29,26.23,26.66,25.91,26.56,364595,0
2016-08-01,26.67,26.785,26.34,26.42,121044,0
2016-08-02,26.29,26.52,25.83,26.07,86314,0
2016-08-03,26.09,26.61,25.78,26.46,111256,0
2016-08-04,26.46,26.595,26.06,26.41,117224,0
2016-08-05,26.52,27.25,26.465,26.72,229578,0
2016-08-08,26.73,27.17,25.76,26.27,378940,0
2016-08-09,26.45,26.45,23.63,24.38,755698,0
2016-08-10,24.2,24.2,22.695,22.71,551716,0
2016-08-11,22.83,22.93,22.04,22.48,436704,0
2016-08-12,22.33,22.7,21.965,22.13,450525,0
2016-08-15,22.13,22.51,21.9,22.41,263468,0
2016-08-16,22.35,22.54,22.245,22.35,319827,0
2016-08-17,22.33,22.54,21.43,21.47,225104,0
2016-08-18,21.44,21.625,21.2,21.32,235753,0
2016-08-19,21.22,22.26,21.01,22.07,469653,0
2016-08-22,22.09,22.62,21.73,22.45,319415,0
2016-08-23,22.46,23.25,22.46,22.55,245879,0
2016-08-24,22.46,26.75,22.46,25.57,2220666,0
2016-08-25,25.57,25.82,24.47,24.67,787016,0
2016-08-26,24.87,25.17,24.52,25.11,404030,0
2016-08-29,25.24,25.29,25,25.21,335554,0
2016-08-30,25.29,25.98,25.04,25.89,361614,0
2016-08-31,25.92,25.98,25,25.26,357852,0
2016-09-01,25.32,25.37,24.96,25.19,187603,0
2016-09-02,25.34,26,25.09,25.95,187074,0
2016-09-06,25.91,26.62,25.875,26.61,277715,0
2016-09-07,26.55,26.87,26.4844,26.76,271571,0
2016-09-08,26.7,27.09,26.36,27.06,197947,0
2016-09-09,26.87,26.87,26.22,26.26,240204,0
2016-09-12,26.2,26.929,26.13,26.88,236140,0
2016-09-13,26.64,26.96,26.27,26.77,263404,0
2016-09-14,26.82,26.82,26.14,26.2,204131,0
2016-09-15,26.12,26.44,25.71,26.34,276233,0
2016-09-16,26.2,26.96,26.2,26.66,370243,0
2016-09-19,26.73,26.89,26.205,26.55,184777,0
2016-09-20,26.62,26.71,26.41,26.51,136858,0
2016-09-21,26.7,26.81,25.96,26.67,439418,0
2016-09-22,26.76,28.44,26.7,28.17,1027188,0
2016-09-23,28.33,28.36,26.7814,27.37,373274,0
2016-09-26,27.37,27.48,26.97,27.19,240704,0
2016-09-27,27.29,27.8,27.15,27.66,238096,0
2016-09-28,27.67,27.91,27.22,27.91,180733,0
2016-09-29,27.87,27.94,27.35,27.73,206350,0
2016-09-30,27.91,28.13,27.21,28.07,276220,0
2016-10-03,27.91,27.91,27.41,27.66,232168,0
2016-10-04,27.57,27.92,27.49,27.67,254659,0
2016-10-05,27.69,28.3,27.6,27.81,235557,0
2016-10-06,27.71,28.17,27.39,28.13,190293,0
2016-10-07,28.21,28.255,27.61,27.96,196340,0
2016-10-10,28.11,28.72,27.9,27.91,298701,0
2016-10-11,27.89,27.89,26.83,27.24,321265,0
2016-10-12,27.33,27.73,27.2,27.39,277969,0
2016-10-13,27.19,27.84,27.057,27.52,353361,0
2016-10-14,27.65,27.92,27.05,27.11,183588,0
2016-10-17,27.1,27.23,26.96,27.02,361862,0
2016-10-18,27.29,28.18,27.29,27.74,193164,0
2016-10-19,27.85,27.85,27.38,27.55,136746,0
2016-10-20,27.55,27.85,27.24,27.36,116324,0
2016-10-21,27.08,27.65,27.02,27.24,213446,0
2016-10-24,27.47,27.84,27.47,27.66,263268,0
2016-10-25,27.63,27.9,27.06,27.2,99178,0
2016-10-26,27.07,27.21,26.561,27,575248,0
2016-10-27,26.97,27.2,26.69,26.83,365483,0
2016-10-28,26.71,26.71,23.12,23.39,957661,0
2016-10-31,23.4,23.8,23.25,23.8,342985,0
2016-11-01,23.85,23.95,23.4,23.75,308530,0
2016-11-02,23.6,24.2,23.6,23.9,264692,0
2016-11-03,23.7,23.7,19.2,20.2,1371055,0
2016-11-04,20.25,21.6,19.8,21.5,666615,0
2016-11-07,21.95,22.25,21.55,21.55,413018,0
2016-11-08,20.8,21.3,20.4,20.8,681325,0
2016-11-09,19.75,23.45,19.35,23.1,622276,0
2016-11-10,22.65,24.45,22.65,23.7,468511,0
2016-11-11,23.85,24.3,23.35,24.15,250379,0
2016-11-14,24.45,24.7,23.95,24.35,258891,0
2016-11-15,24.35,24.55,22.65,23.6,387681,0
2016-11-16,23.6,24.8,23.45,24.45,302972,0
2016-11-17,24.4,24.95,24.25,24.6,221253,0
2016-11-18,24.75,24.85,23.9,24.2,164440,0
2016-11-21,24.1,24.5,23.4,24.25,203168,0
2016-11-22,24.2,24.3,23.55,23.9,209304,0
2016-11-23,23.75,24.05,23.45,24,144341,0
2016-11-25,24.05,24.75,23.75,24.45,61551,0
2016-11-28,24.15,24.65,23.8,23.85,145751,0
2016-11-29,24,24.8,23.9,24.3,192678,0
2016-11-30,24.35,24.55,23.95,24.05,157176,0
2016-12-01,23.95,24.7,23.95,24.15,146566,0
2016-12-02,24.2,24.55,24.125,24.15,129333,0
2016-12-05,24.15,24.95,24.15,24.85,239612,0
2016-12-06,25,25,24.35,24.8,214146,0
2016-12-07,24.65,24.95,24.349,24.75,194192,0
2016-12-08,24.7,25.5,24.6,25.35,215995,0
2016-12-09,25.4,25.95,25.15,25.5,237664,0
2016-12-12,25.3,25.6,25,25.25,348924,0
2016-12-13,25.5,25.95,25.3,25.5,234603,0
2016-12-14,25.6,25.6,24.35,24.4,168740,0
2016-12-15,24.45,25.25,24.4,25.1,229384,0
2016-12-16,25.25,25.5,24.9,25,681555,0
2016-12-19,25.05,25.575,24.85,25,192009,0
2016-12-20,25.15,25.55,25.1,25.3,189147,0
2016-12-21,25.35,25.65,25.05,25.45,170313,0
2016-12-22,25.45,25.8,25.2,25.5,197990,0
2016-12-23,25.5,26.4,25.5,26,147140,0
2016-12-27,25.95,26.3,25.9,26.1,79749,0
2016-12-28,26.2,26.2,25.65,25.8,170850,0
2016-12-29,25.8,26.55,25.3,25.6,233946,0
2016-12-30,25.6,25.6,24.95,25.15,123664,0
2017-01-03,25.5,25.8,24.9,25.8,164819,0
2017-01-04,25.9,26.8,25.8846,26.65,232847,0
2017-01-05,26.65,26.85,25.975,26.5,109956,0
2017-01-06,26.6,26.8,26.3,26.4,111039,0
2017-01-09,26.3,26.45,25.7,25.8,247520,0
2017-01-10,25.75,26,25.65,25.8,183301,0
2017-01-11,25.9,26.15,25.4,25.95,125650,0
2017-01-12,25.7,25.9,25.35,25.9,74374,0
2017-01-13,26,26.6,26,26.2,74888,0
2017-01-17,25.9,26.65,25.75,26.05,142583,0
2017-01-18,26.25,26.25,25.3,25.55,187001,0
2017-01-19,25.5,25.6,25,25.05,112659,0
2017-01-20,25,25.3,24.95,25.3,158966,0
2017-01-23,25.1,25.35,24.575,24.95,94352,0
2017-01-24,24.95,25.4,24.8,25.25,109923,0
2017-01-25,25.5,26,25.074,25.9,243155,0
2017-01-26,25.75,26.1,25.45,25.6,134219,0
2017-01-27,25.55,25.85,25.35,25.75,154578,0
2017-01-30,25.45,25.65,24.4784,24.6,202772,0
2017-01-31,24.5,24.85,24.3,24.8,303311,0
2017-02-01,24.85,25.35,24.6,24.7,354230,0
2017-02-02,24.7,24.7,23.8,24.55,220566,0
2017-02-03,24.7,24.95,24.45,24.9,136059,0
2017-02-06,24.7,25.05,24.45,24.65,102339,0
2017-02-07,24.7,24.8,24.075,24.15,137035,0
2017-02-08,24.05,24.65,23.8,24.4,118807,0
2017-02-09,24.35,25.05,24.3,25,94952,0
2017-02-10,25.15,25.45,24.85,25.25,86653,0
2017-02-13,25.25,25.5,25.2,25.4,99807,0
2017-02-14,25.35,25.95,25.3,25.7,150315,0
2017-02-15,25.5,26.15,25.5,26.15,87555,0
2017-02-16,26.15,26.4,25.75,26.3,141398,0
2017-02-17,26.3,26.45,25.65,26.3,114196,0
2017-02-21,26.2,26.5,25.95,26.4,110174,0
2017-02-22,26.2,26.35,25.9,26,287541,0
2017-02-23,26.05,27.5,25.95,26.75,246909,0
2017-02-24,26.5,26.5,23.525,25.3,625816,0
2017-02-27,25.05,25.4,24.8,25.05,329349,0
2017-02-28,24.8,25,24.55,24.6,308087,0
2017-03-01,24.95,24.95,23.95,24.1,274653,0
2017-03-02,24,24.45,23.7,24.05,259200,0
2017-03-03,24.1,24.5,23.975,24.1,182442,0
2017-03-06,23.95,23.95,23.2,23.4,121962,0
2017-03-07,23.3,23.5,22.775,22.9,133906,0
2017-03-08,23,23.25,22.8,22.85,96768,0
2017-03-09,22.75,23.2,22.7,22.85,135392,0
2017-03-10,23.3,23.3,22.7,23,130297,0
2017-03-13,22.95,23.05,22.7,23,95611,0
2017-03-14,22.8,22.9,22.1,22.3,234375,0
2017-03-15,22.45,22.55,22.2,22.45,165650,0
2017-03-16,22.5,22.5,22,22.1,137382,0
2017-03-17,22.1,22.7,22.05,22.5,467639,0
2017-03-20,22.4,23.3,22.15,23.15,494800,0
2017-03-21,23.3,23.45,23,23.2,305772,0
2017-03-22,23.15,23.45,22.75,23.3,228931,0
2017-03-23,23.35,23.85,23.1,23.6,225277,0
2017-03-24,23.65,24,23.425,23.55,170226,0
2017-03-27,23.25,24.1,23.25,24,112705,0
2017-03-28,23.9,23.9,23.5,23.5,157736,0
2017-03-29,23.45,24.15,23.3,24.1,211550,0
2017-03-30,24.05,24.05,23.1,23.3,324218,0
2017-03-31,23.2,23.55,23.1,23.4,175998,0
2017-04-03,23.5,23.6,22.85,22.9,156503,0
2017-04-04,23,23,22.55,22.6,144560,0
2017-04-05,22.65,23,22.45,22.75,183024,0
2017-04-06,22.75,23,22.6,22.95,139000,0
2017-04-07,22.9,23.05,22.35,22.5,524613,0
2017-04-10,22.5,23.6,22.5,23.25,174334,0
2017-04-11,23.15,23.35,22.95,23.25,195798,0
2017-04-12,23.25,23.65,23.1,23.35,118498,0
2017-04-13,23.4,23.425,22.9,23,118949,0
2017-04-17,23,23.15,22.775,22.9,131278,0
2017-04-18,22.75,22.85,22.45,22.6,144125,0
2017-04-19,22.65,23.05,22.5,22.95,187726,0
2017-04-20,23,23.5,22.9,23.5,107008,0
2017-04-21,23.55,23.55,23,23.05,119782,0
2017-04-24,23.4,23.475,23.075,23.35,125501,0
2017-04-25,23.55,24.2,23.5,23.75,193910,0
2017-04-26,23.75,23.95,23.65,23.7,155336,0
2017-04-27,23.75,23.9,23.5,23.75,98114,0
2017-04-28,23.75,23.9,23.45,23.6,95395,0
2017-05-01,23.65,23.75,23.25,23.55,117108,0
2017-05-02,23.65,24.4,23.65,24.35,166549,0
2017-05-03,24.2,24.35,23.55,23.75,124955,0
2017-05-04,23.85,24.05,23.55,23.95,78724,0
2017-05-05,24.05,24.05,23.6,23.85,90542,0
2017-05-08,23.8,24.15,23.75,24,120027,0
2017-05-09,24.05,24.9,24,24.8,282023,0
2017-05-10,25.25,26.25,24.125,24.4,250555,0
2017-05-11,24.25,24.5,24,24.45,184820,0
2017-05-12,24.4,24.75,24.1,24.35,272532,0
2017-05-15,24.2,24.9,24.2,24.45,651782,0
2017-05-16,24.55,25.9,24.5,25.85,255040,0
2017-05-17,25.45,25.9,25.05,25.25,255326,0
2017-05-18,25.2,25.4,24.8,24.85,180315,0
2017-05-19,24.85,25.0269,24.7,24.85,171412,0
2017-05-22,25,25.55,24.95,25.25,180103,0
2017-05-23,25.4,25.4,25,25.4,128826,0
2017-05-24,25.5,25.55,25.15,25.15,228846,0
2017-05-25,25.25,25.6,25.15,25.15,105856,0
2017-05-26,25.15,25.65,25,25.55,207465,0
2017-05-30,25.45,25.45,24.9,24.95,79809,0
2017-05-31,25.05,25.05,24.5,24.7,147495,0
2017-06-01,24.7,25.6,24.6,25.4,237338,0
2017-06-02,25.45,26.45,25.45,25.85,209782,0
2017-06-05,25.75,25.9,25.3,25.4,181910,0
2017-06-06,25.35,25.65,25.2,25.45,131672,0
2017-06-07,25.45,25.65,25.25,25.35,134194,0
2017-06-08,25.45,26.2,25.4,26,120830,0
2017-06-09,26.1,26.45,26.1,26.4,133047,0
2017-06-12,26.45,26.75,26.05,26.25,122244,0
2017-06-13,26.25,26.45,25.7,25.95,256850,0
2017-06-14,26.15,26.15,25.675,25.95,110109,0
2017-06-15,25.75,25.95,25.4,25.45,119217,0
2017-06-16,25.3,25.5,25.05,25.05,252365,0
2017-06-19,25.15,25.5,25.05,25.3,155334,0
2017-06-20,25.15,25.55,25.1,25.2,142053,0
2017-06-21,25.15,25.6,24.9,25,116176,0
2017-06-22,25,25.45,25,25.05,293381,0
2017-06-23,25.1,26.25,25.1,26.1,308819,0
2017-06-26,26,26.5,26,26.15,101356,0
2017-06-27,26.15,26.6,25.85,25.85,116177,0
2017-06-28,26,26.55,25.9,26.45,72525,0
2017-06-29,26.4,26.65,25.95,26.3,58237,0
2017-06-30,26.3,26.45,25.95,26.25,115772,0
2017-07-03,26.3,26.5,26.25,26.3,39087,0
2017-07-05,26.25,26.85,25.9,26.8,153586,0
2017-07-06,26.7,26.7,26.1,26.25,173575,0
2017-07-07,26.4,26.55,26.125,26.5,105037,0
2017-07-10,26.4,26.525,26.1,26.4,173790,0
2017-07-11,26.5,26.5,25.65,25.8,128286,0
2017-07-12,26.15,26.2,25.85,25.9,109721,0
2017-07-13,25.85,25.85,25.15,25.55,116163,0
2017-07-14,25.55,25.85,25.55,25.75,65738,0
2017-07-17,25.75,26.25,25.55,26,110872,0
2017-07-18,25.95,25.95,25.35,25.4,154518,0
2017-07-19,25.55,25.85,25.5,25.85,88840,0
2017-07-20,25.8,26.05,25.6,25.85,77820,0
2017-07-21,26.25,26.3,25.7,25.75,89166,0
2017-07-24,25.85,26.05,25.6,25.8,70558,0
2017-07-25,25.9,26.25,25.85,26.05,100769,0
2017-07-26,26.1,26.1,25.6,26,86971,0
2017-07-27,27.2,27.2,25.45,25.6,142975,0
2017-07-28,25.55,25.8,25.2,25.7,76256,0
2017-07-31,25.7,25.85,25.1,25.15,110366,0
2017-08-01,25.45,25.45,24.85,25.05,187459,0
2017-08-02,28.85,28.95,28.85,28.95,8063935,0
2017-08-03,28.9,28.95,28.85,28.9,2395346,0
2017-08-04,28.85,28.95,28.85,28.95,791192,0
2017-08-07,28.9,29.1,28.875,28.95,1295576,0
2017-08-08,28.95,29,28.9,28.95,295722,0
2017-08-09,28.95,28.95,28.9,28.95,278816,0
2017-08-10,28.9,29.1,28.9,29.1,719465,0
2017-08-11,29,29.1,29,29.05,346427,0
2017-08-14,29,29.05,28.85,28.9,939601,0
2017-08-15,28.95,29.05,28.9,29.05,300300,0
2017-08-16,29.05,29.075,29,29.05,212792,0
2017-08-17,29.05,29.05,29,29.05,502970,0
2017-08-18,29,29.1,29,29.05,497567,0
2017-08-21,29.05,29.05,29,29.05,411302,0
2017-08-22,29.05,29.1,29.01,29.1,338100,0
2017-08-23,29.05,29.2,29.025,29.2,514142,0
2017-08-24,29.15,29.2,28.925,28.95,662325,0
2017-08-25,29,29.025,28.925,29,202106,0
2017-08-28,29,29.2,28.95,29.1,473219,0
2017-08-29,29.1,29.225,29.05,29.2,418366,0
2017-08-30,29.15,29.2,29.125,29.2,154996,0
2017-08-31,29.2,29.4,29.1,29.4,721671,0
2017-09-01,29.4,29.4,29.15,29.25,250582,0
2017-09-05,29.2,29.3,29.05,29.15,721086,0
2017-09-06,29.15,29.2,29.1,29.1,933687,0
2017-09-07,29.1,29.1,28.9,29,672873,0
2017-09-08,29.05,29.05,28.95,29,440997,0
2017-09-11,29,29,28.9,28.95,692572,0
2017-09-12,29,29,28.95,28.95,103856,0
2017-09-13,28.95,29.2,28.95,29.15,810440,0
2017-09-14,29.15,29.175,29.1,29.1,108025,0
2017-09-15,29.05,29.15,29.05,29.05,331977,0
2017-09-18,29.05,29.15,29,29,127362,0
2017-09-19,29,29.1,29,29,218641,0
2017-09-20,29.05,29.15,29.05,29.15,274445,0
2017-09-21,29.15,29.15,29.1,29.1,93015,0
2017-09-22,29.1,29.2,29.1,29.15,505782,0
2017-09-25,29.15,29.2,29.1,29.2,500784,0
2017-09-26,29.2,29.2,29.1,29.15,209493,0
2017-09-27,29.2,29.225,29.075,29.15,181365,0
2017-09-28,29.15,29.25,29.125,29.25,255019,0
2017-09-29,29.2,29.35,29.16,29.3,353908,0
2017-10-02,29.35,29.5,29.2,29.3,271323,0
2017-10-03,29.3,29.3,29.15,29.25,291684,0
2017-10-04,29.2,29.25,29.15,29.2,426991,0
2017-10-05,29.15,29.25,29.15,29.2,342877,0
2017-10-06,29.2,29.2,29.15,29.2,72055,0
2017-10-09,29.175,29.2,29.15,29.15,115992,0
2017-10-10,29.15,29.2,29.15,29.15,297991,0
2017-10-11,29.15,29.175,29.15,29.15,244678,0
2017-10-12,29.15,29.2,29.15,29.15,133591,0
2017-10-13,29.15,29.2,29.125,29.2,97398,0
2017-10-16,29.15,29.25,29.15,29.15,220697,0
2017-10-17,29.2,29.2,29.15,29.2,290618,0
2017-10-18,29.2,29.2,29.15,29.15,77634,0
2017-10-19,29.15,29.2,29.1,29.2,550663,0
2017-10-20,29.175,29.2,29.15,29.2,206661,0
2017-10-23,29.2,29.3,29.15,29.2,216480,0
2017-10-24,29.2,29.2,29.15,29.15,81042,0
2017-10-25,29.2,29.2,29.05,29.15,270764,0
2017-10-26,29.2,29.2,29.1,29.1,185491,0
2017-10-27,29.15,29.2,29.1,29.1,201335,0
2017-10-30,29.125,29.15,29.1,29.1,225466,0
2017-10-31,29.1,29.3,29.1,29.3,468963,0
2017-11-01,29.25,29.25,29.125,29.15,348742,0
2017-11-02,29.2,29.2,29.1,29.1,666201,0
2017-11-03,29.1,29.15,29.1,29.15,199234,0
2017-11-06,29.15,29.15,29.1,29.1,125832,0
2017-11-07,29.1,29.175,29.1,29.15,263736,0
2017-11-08,29.15,29.2,29.1,29.1,424536,0
2017-11-09,29.1,29.15,29.1,29.1,242825,0
2017-11-10,29.1,29.15,29.1,29.1,203482,0
