Date,Open,High,Low,Close,Volume,OpenInt
2007-06-27,11,11,11,11,0,0
2007-06-28,12.5,13.39,11.32,12.85,5085500,0
2007-06-29,12.6,13.85,12.3,13.1,742500,0
2007-07-02,13.2,13.2,12.8,12.85,72400,0
2007-07-03,12.78,13.1,12.63,13.1,66400,0
2007-07-05,12.85,13.1,12.7,12.85,55800,0
2007-07-06,12.9,12.94,12.7,12.89,67000,0
2007-07-09,12.79,12.99,12.51,12.62,53900,0
2007-07-10,12.58,12.65,12.55,12.61,40700,0
2007-07-11,12.75,12.78,12.55,12.75,24100,0
2007-07-12,12.65,12.75,12.55,12.75,81000,0
2007-07-13,12.67,12.7,12.5,12.5,145600,0
2007-07-16,12.5,12.89,12.5,12.5,49500,0
2007-07-17,12.36,12.59,12.36,12.5,60500,0
2007-07-18,12.51,12.7,12.5,12.7,28800,0
2007-07-19,12.8,12.91,12.52,12.68,30900,0
2007-07-20,12.6,12.65,12.46,12.5,105000,0
2007-07-23,12.5,12.55,12.46,12.53,37800,0
2007-07-24,12.5,12.61,12.5,12.61,42600,0
2007-07-25,12.62,12.62,12.4,12.5,114100,0
2007-07-26,12.55,12.55,12.32,12.52,35300,0
2007-07-27,12.45,12.53,12.07,12.48,40000,0
2007-07-30,12.45,12.8,12.45,12.78,72500,0
2007-07-31,12.75,12.75,12.28,12.5,36100,0
2007-08-01,12.5,12.5,12.2,12.37,44100,0
2007-08-02,12.4,12.52,12.26,12.51,18900,0
2007-08-03,12.45,12.45,11.51,11.9,73500,0
2007-08-06,11.85,11.88,10.9,10.9,108000,0
2007-08-07,10.6,12.1,10.4,11.92,340500,0
2007-08-08,12,13.06,11.9,12.72,100800,0
2007-08-09,12.6,12.69,12.15,12.28,227200,0
2007-08-10,12.2,12.25,12.1,12.1,62400,0
2007-08-13,12.01,12.1,11.49,11.8,143400,0
2007-08-14,11.8,11.8,11.45,11.5,129800,0
2007-08-15,11.55,11.55,11.4,11.55,26300,0
2007-08-16,11.52,11.52,11.5,11.5,4900,0
2007-08-17,11.6,12,11.51,11.89,13700,0
2007-08-20,11.75,11.85,11.75,11.84,7000,0
2007-08-21,11.95,12.15,11.95,12,12600,0
2007-08-22,12,12.5,12,12.43,8100,0
2007-08-23,12.58,13.48,12.47,13.05,12800,0
2007-08-24,13.15,13.63,13.11,13.53,22700,0
2007-08-27,13.67,13.67,13.11,13.35,24900,0
2007-08-28,13.25,13.65,13.25,13.63,91400,0
2007-08-29,13.68,13.7,13.37,13.37,25700,0
2007-08-30,13.45,13.47,13.25,13.4,28100,0
2007-08-31,13.42,13.46,13.25,13.35,10700,0
2007-09-04,13.3,14.23,13.2,13.71,66500,0
2007-09-05,13.77,14.2,13.77,14.08,28300,0
2007-09-06,14.02,14.69,13.9,14.38,103900,0
2007-09-07,14.3,14.3,13.3,13.94,33600,0
2007-09-10,13.82,13.95,13.73,13.81,6200,0
2007-09-11,13.8,13.85,13.2,13.5,32400,0
2007-09-12,13.56,13.56,13.2,13.2,7000,0
2007-09-13,13.19,13.33,13.19,13.21,3700,0
2007-09-14,13.25,13.25,12.59,13.15,11500,0
2007-09-17,13.08,13.08,11.74,12.25,87200,0
2007-09-18,12.22,12.37,12.1,12.37,33600,0
2007-09-19,12.28,12.44,12.15,12.44,7100,0
2007-09-20,12.38,12.49,12.16,12.26,9500,0
2007-09-21,12.39,13.74,12.27,12.7,58100,0
2007-09-24,12.7,13.24,12.4,12.51,139800,0
2007-09-25,12.56,12.56,12.42,12.51,19800,0
2007-09-26,12.6,12.93,12.5,12.81,61400,0
2007-09-27,12.7,12.94,12.06,12.07,112600,0
2007-09-28,12.02,12.47,11.85,12.07,741700,0
2007-10-01,12.07,12.4,12.05,12.29,118300,0
2007-10-02,12.33,13.1,12.33,12.94,161700,0
2007-10-03,12.94,13.88,12.94,13.28,145100,0
2007-10-04,13.39,13.89,13.26,13.46,22400,0
2007-10-05,13.58,13.83,13.22,13.78,42000,0
2007-10-08,13.69,14.21,13.69,14.21,20400,0
2007-10-09,14.31,14.31,13.8,13.88,50400,0
2007-10-10,13.8,14.07,13.77,13.92,44400,0
2007-10-11,13.85,14.26,13.82,13.93,115700,0
2007-10-12,13.93,14,13.51,13.51,67800,0
2007-10-15,13.55,14.16,13.53,14.06,29700,0
2007-10-16,14.18,14.25,13.82,13.85,59900,0
2007-10-17,13.9,13.95,13.71,13.89,22200,0
2007-10-18,13.83,13.84,13.53,13.57,30800,0
2007-10-19,13.51,13.51,13.1,13.31,40700,0
2007-10-22,13.17,13.31,12.9,13.09,26900,0
2007-10-23,13.22,14.09,13.22,13.91,40700,0
2007-10-24,13.83,14.6,12.9,13.41,30100,0
2007-10-25,13.48,13.48,12.46,13.37,23300,0
2007-10-26,13.55,13.95,13.55,13.78,35500,0
2007-10-29,14.76,16.05,14.76,15.01,166500,0
2007-10-30,15.05,16.69,15.05,16.1,508400,0
2007-10-31,16.35,18.13,16.05,17.98,294500,0
2007-11-01,17.9,19.45,17.42,18,189100,0
2007-11-02,18.34,18.34,17.65,17.85,106800,0
2007-11-05,17.68,18,17.25,17.79,62500,0
2007-11-06,17.79,18.94,17.6,18.78,161700,0
2007-11-07,18.6,18.67,17.78,17.87,65700,0
2007-11-08,18.09,18.6,17.26,18.29,57200,0
2007-11-09,18.2,18.95,17.36,18.38,83700,0
2007-11-12,18.68,19.21,18.2,18.27,68855,0
2007-11-13,18.41,19.1,17.79,18.07,169000,0
2007-11-14,18.36,18.66,18.1,18.2,65200,0
2007-11-15,17.55,18.03,16.08,16.73,76200,0
2007-11-16,16.73,17.1,16.25,16.78,93600,0
2007-11-19,16.67,17.6,16.62,17.29,76200,0
2007-11-20,17.29,17.45,16.51,17.06,69400,0
2007-11-21,17.06,17.4,16.21,16.37,53300,0
2007-11-23,16.35,17.03,16.32,16.68,28800,0
2007-11-26,16.69,17.25,16.41,16.73,81000,0
2007-11-27,16.73,17.73,16.06,16.19,120800,0
2007-11-28,16.36,17.03,16.17,16.98,62700,0
2007-11-29,17.03,17.03,16.31,16.93,30700,0
2007-11-30,17.25,17.98,16.87,17.2,80300,0
2007-12-03,17.42,17.69,16.49,17.31,87500,0
2007-12-04,17.31,17.55,17.04,17.22,79100,0
2007-12-05,17.22,17.99,16.65,16.9,181900,0
2007-12-06,16.75,16.75,15.91,16,1777320,0
2007-12-07,15.99,17.03,15.99,16.6,368850,0
2007-12-10,16.35,16.9,16.35,16.6,140700,0
2007-12-11,16.75,16.79,16,16.03,119600,0
2007-12-12,16.36,16.36,15.64,16.08,229900,0
2007-12-13,16.02,16.13,16,16.03,87900,0
2007-12-14,16,17.48,16,17.03,169200,0
2007-12-17,17.32,17.32,16.75,17.1,154800,0
2007-12-18,17.25,17.25,16.9,17.19,118700,0
2007-12-19,17.21,18.68,17.21,18.5,336292,0
2007-12-20,18.53,18.75,17.32,17.57,287000,0
2007-12-21,17.97,19.21,17.41,19.01,208500,0
2007-12-24,19.16,19.94,19.16,19.27,89530,0
2007-12-26,19.19,20.34,18.77,20,351400,0
2007-12-27,20.38,20.39,19.81,19.92,236400,0
2007-12-28,20,20.71,19.16,19.45,122900,0
2007-12-31,19.47,19.84,19,19.62,107600,0
2008-01-02,19.71,19.74,17.89,18.78,163490,0
2008-01-03,18.7,18.7,17.28,17.55,182650,0
2008-01-04,17.2,17.29,15.74,15.78,131100,0
2008-01-07,15.57,15.97,13.98,14.53,299970,0
2008-01-08,14.7,17.13,14.64,16.3,204500,0
2008-01-09,16,17,16,17,145003,0
2008-01-10,16.68,17.16,16.65,16.99,122700,0
2008-01-11,16.79,18,16.5,16.85,254600,0
2008-01-14,16.9,17.07,16.47,16.7,71550,0
2008-01-15,16.51,16.51,15.13,15.52,112400,0
2008-01-16,15.34,15.36,15.02,15.02,56900,0
2008-01-17,15.18,15.5,15,15.15,154000,0
2008-01-18,15,15.31,14.88,14.93,121600,0
2008-01-22,14.37,14.98,14.27,14.82,72850,0
2008-01-23,14.64,15.35,14.4,15.35,103300,0
2008-01-24,15.35,15.63,14.76,15.16,48200,0
2008-01-25,15.35,15.79,15.18,15.25,66200,0
2008-01-28,15.19,15.66,14.87,15.66,68800,0
2008-01-29,15.5,15.86,15.19,15.86,84900,0
2008-01-30,15.66,16.49,15.56,15.58,91400,0
2008-01-31,15.37,15.67,15,15.35,101200,0
2008-02-01,15.36,15.36,14.62,15.02,92900,0
2008-02-04,15.02,15.2,14.87,14.95,50800,0
2008-02-05,14.7,15.27,14.48,15.15,197100,0
2008-02-06,15.16,15.92,15.16,15.52,67700,0
2008-02-07,15.55,17.78,15.4,17.07,399500,0
2008-02-08,17,17.2,16.17,16.99,137900,0
2008-02-11,16.89,16.92,15.97,16.24,63100,0
2008-02-12,17.21,17.21,14.64,14.93,247800,0
2008-02-13,15.22,15.22,14.56,15,144600,0
2008-02-14,15.21,15.21,14.68,14.93,141500,0
2008-02-15,14.85,15.19,14.85,15.06,304100,0
2008-02-19,15.2,15.86,14.99,15.1,155517,0
2008-02-20,14.96,15.06,14.61,14.75,98800,0
2008-02-21,14.77,14.97,14.53,14.73,88300,0
2008-02-22,14.72,14.72,13.59,14.05,83800,0
2008-02-25,14.13,14.82,14.11,14.47,88300,0
2008-02-26,14.37,14.9,14.31,14.58,97300,0
2008-02-27,14.35,14.76,14.11,14.44,85200,0
2008-02-28,14.39,14.5,12.1,12.9,330700,0
2008-02-29,13,13.98,12.68,12.93,255000,0
2008-03-03,13.02,13.44,12.77,13.33,84000,0
2008-03-04,13.22,13.49,13.17,13.23,169200,0
2008-03-05,13.36,13.88,13.24,13.66,66700,0
2008-03-06,13.67,13.99,13.02,13.02,78090,0
2008-03-07,13,13.74,12.91,13.02,57100,0
2008-03-10,13.1,14.64,12.78,14,212700,0
2008-03-11,14.3,15.38,13.95,14.84,282800,0
2008-03-12,14.89,15.25,14.39,15.06,258900,0
2008-03-13,14.94,15.03,14.73,14.92,220100,0
2008-03-14,15.02,15.51,13.68,14.15,153300,0
2008-03-17,13.52,13.64,12.01,12.55,179100,0
2008-03-18,13.03,13.03,12.31,12.51,259147,0
2008-03-19,12.72,12.73,11.7,12,150900,0
2008-03-20,12.1,13.01,11.86,12.96,224200,0
2008-03-24,12.68,14,12.38,13.67,204600,0
2008-03-25,13.52,13.52,13.16,13.4,98800,0
2008-03-26,13.36,14.02,13.23,13.82,106800,0
2008-03-27,13.69,13.69,13.02,13.08,93100,0
2008-03-28,12.94,13.12,12.44,12.6,123300,0
2008-03-31,12.7,12.7,11.82,12.55,190000,0
2008-04-01,12.45,12.72,12.09,12.72,198603,0
2008-04-02,12.73,12.73,12.05,12.4,112800,0
2008-04-03,12.19,12.48,12.01,12.24,122156,0
2008-04-04,12.16,12.26,11.9,12.12,212029,0
2008-04-07,12.11,12.11,11.37,11.44,344573,0
2008-04-08,11.39,11.4,10.62,10.64,225099,0
2008-04-09,10.6,10.82,10,10.02,358800,0
2008-04-10,10.11,10.54,10.1,10.36,189800,0
2008-04-11,10.15,10.19,9.57,9.66,113400,0
2008-04-14,9.58,9.99,9.53,9.8,86921,0
2008-04-15,9.77,9.95,9.53,9.87,76670,0
2008-04-16,9.93,10.63,9.93,10.63,156131,0
2008-04-17,10.41,10.78,10.13,10.6,105726,0
2008-04-18,10.79,10.86,10.3,10.57,123764,0
2008-04-21,10.45,10.82,10.37,10.73,48509,0
2008-04-22,10.65,11.09,10.02,10.75,354958,0
2008-04-23,10.73,11.87,10.56,11.01,203371,0
2008-04-24,10.97,11.4,10.64,11.22,198865,0
2008-04-25,11.19,11.57,10.95,11.31,85599,0
2008-04-28,12.19,12.2,10.94,11.5,197221,0
2008-04-29,11.46,11.73,11.09,11.71,162118,0
2008-04-30,11.53,11.83,11.3,11.68,110844,0
2008-05-01,11.65,12.13,11.54,12.09,95371,0
2008-05-02,12.07,12.41,11.77,12.24,198766,0
2008-05-05,12.12,12.23,11.81,12.07,320195,0
2008-05-06,12.18,12.67,11.94,12.62,98885,0
2008-05-07,12.57,13.03,12.34,12.74,405819,0
2008-05-08,12.62,12.71,12.36,12.47,71843,0
2008-05-09,12.94,13.5,12.51,12.83,195202,0
2008-05-12,12.99,13.08,12.09,12.99,97539,0
2008-05-13,12.96,12.96,11.82,12.53,129407,0
2008-05-14,12.43,13.1,12.43,12.72,82624,0
2008-05-15,12.65,13,12.46,12.94,101159,0
2008-05-16,12.95,12.99,12.48,12.73,98871,0
2008-05-19,12.61,12.82,12.45,12.55,92381,0
2008-05-20,12.53,12.56,12.3,12.41,29042,0
2008-05-21,12.43,12.67,12.26,12.26,80338,0
2008-05-22,12.28,12.41,12.1,12.16,47082,0
2008-05-23,12.12,12.65,12.04,12.52,94165,0
2008-05-27,12.44,13,12.2,13,76314,0
2008-05-28,12.76,12.8,11.69,11.81,396795,0
2008-05-29,11.84,12.13,11.35,11.7,452353,0
2008-05-30,11.75,12.16,11.51,11.66,261916,0
2008-06-02,11.66,11.74,11.28,11.67,367197,0
2008-06-03,11.72,12.27,11.55,11.76,210824,0
2008-06-04,11.88,12.01,11.54,12,200535,0
2008-06-05,11.99,12.42,11.66,12.01,308298,0
2008-06-06,12,12.05,11.38,11.75,189182,0
2008-06-09,11.75,11.75,11.43,11.57,97062,0
2008-06-10,11.42,11.42,10.92,11.04,144288,0
2008-06-11,10.95,11,10.7,10.76,160829,0
2008-06-12,10.76,11,10.5,10.7,88904,0
2008-06-13,10.67,11.39,10.61,11.2,149898,0
2008-06-16,11.18,11.52,10.99,11.52,69207,0
2008-06-17,11.5,12.18,11.26,12,148768,0
2008-06-18,11.99,12.41,11.98,12.2,190608,0
2008-06-19,12.24,12.44,11.98,12.13,229804,0
2008-06-20,12.01,12.48,12,12.17,253086,0
2008-06-23,12.16,12.54,12.13,12.38,157527,0
2008-06-24,12.31,12.58,12.06,12.19,159857,0
2008-06-25,12.14,12.43,12.13,12.21,89643,0
2008-06-26,12.07,12.2,11.65,12.05,147235,0
2008-06-27,12.09,12.24,11.57,11.99,429139,0
2008-06-30,11.97,11.97,11.17,11.23,161759,0
2008-07-01,11.14,11.14,10.4,10.79,255314,0
2008-07-02,10.74,10.94,10.37,10.42,195195,0
2008-07-03,10.42,10.42,10.04,10.1,109097,0
2008-07-07,10.19,10.31,9.69,9.86,241219,0
2008-07-08,9.88,10.89,9.76,10.81,186290,0
2008-07-09,10.83,10.9,10.53,10.53,92945,0
2008-07-10,10.54,11,10.21,10.8,79392,0
2008-07-11,10.66,11,10.3,10.85,141491,0
2008-07-14,10.98,10.98,10.1,10.7,84439,0
2008-07-15,10.51,11.11,10.3,10.93,143167,0
2008-07-16,10.98,11.57,10.82,11.32,202774,0
2008-07-17,11.36,11.65,11.28,11.65,135573,0
2008-07-18,11.58,12.4,11.33,12.26,246405,0
2008-07-21,12.25,12.45,12.05,12.25,128767,0
2008-07-22,12.07,12.29,11.82,12,135843,0
2008-07-23,11.91,12.25,11.8,11.9,92400,0
2008-07-24,11.98,12.14,11.57,11.64,90157,0
2008-07-25,11.76,12.19,11.63,12,78344,0
2008-07-28,11.93,11.93,10.82,11.35,76607,0
2008-07-29,11.39,11.39,11.23,11.24,307794,0
2008-07-30,11.21,11.21,10.34,10.75,100640,0
2008-07-31,10.64,10.89,10.46,10.46,83076,0
2008-08-01,10.52,10.55,10.01,10.06,150287,0
2008-08-04,10.08,10.23,9.94,10.06,123717,0
2008-08-05,10.2,10.29,9.85,10.23,64912,0
2008-08-06,10.23,10.88,10.01,10.4,97061,0
2008-08-07,10.28,10.65,10.28,10.46,79851,0
2008-08-08,9.3,9.5,6.5,7.19,1064861,0
2008-08-11,7.12,7.45,6.81,6.98,501469,0
2008-08-12,7.02,7.18,6.9,7,352868,0
2008-08-13,7,7.18,6.92,7.04,488253,0
2008-08-14,7.07,7.8,7.07,7.75,1293759,0
2008-08-15,7.9,8.53,7.5,8.46,467914,0
2008-08-18,8.43,8.47,7.56,7.86,450201,0
2008-08-19,7.68,7.73,7.36,7.44,150766,0
2008-08-20,7.52,7.81,7.36,7.57,168582,0
2008-08-21,7.28,7.94,7.28,7.81,306821,0
2008-08-22,7.87,8.18,7.78,8.1,295445,0
2008-08-25,7.86,8.59,7.86,8.5,224214,0
2008-08-26,8.68,9.28,8.59,9.03,369899,0
2008-08-27,9.15,9.47,8.78,9.27,320416,0
2008-08-28,9.05,9.71,9.05,9.65,346348,0
2008-08-29,9.65,10.02,9.59,9.64,144953,0
2008-09-02,9.62,10.14,9.33,9.41,338046,0
2008-09-03,9.45,9.95,9.43,9.52,272117,0
2008-09-04,9.52,9.65,9.29,9.3,234308,0
2008-09-05,9.31,9.62,9.28,9.34,200353,0
2008-09-08,9.61,9.82,9.26,9.39,328077,0
2008-09-09,9.4,9.53,9.23,9.28,164543,0
2008-09-10,9.3,9.5,9.29,9.34,147386,0
2008-09-11,9.3,9.99,9.26,9.96,159082,0
2008-09-12,9.86,10.15,9.8,9.94,110054,0
2008-09-15,9.89,10.09,9.46,9.47,86579,0
2008-09-16,9.05,9.59,8.82,9.5,467541,0
2008-09-17,9.21,9.31,8.86,8.99,276986,0
2008-09-18,9.18,9.46,9,9.46,378613,0
2008-09-19,9.64,10.11,9.34,9.55,462598,0
2008-09-22,9.6,9.69,9.32,9.44,176674,0
2008-09-23,9.46,9.7,9.16,9.24,152230,0
2008-09-24,9.23,9.49,8.84,8.85,149143,0
2008-09-25,8.85,9.26,8.76,9.04,160362,0
2008-09-26,8.95,9.38,8.63,9.33,125867,0
2008-09-29,9.25,9.49,8.92,8.98,172397,0
2008-09-30,9.09,9.52,9.09,9.39,173001,0
2008-10-01,9.39,9.4,9.08,9.16,167457,0
2008-10-02,9.03,9.26,8.99,8.99,158511,0
2008-10-03,9.1,9.26,8.51,8.53,153186,0
2008-10-06,8.54,8.57,7.85,8.25,209093,0
2008-10-07,8.31,8.48,7.69,7.69,165055,0
2008-10-08,7.47,7.47,6.78,6.82,359414,0
2008-10-09,6.79,6.96,6.24,6.24,188389,0
2008-10-10,6.06,6.56,5.74,6.49,137876,0
2008-10-13,6.78,7.44,6.7,7.44,107381,0
2008-10-14,7.57,7.74,6.8,7.02,136245,0
2008-10-15,6.93,7.08,5.95,5.95,148616,0
2008-10-16,6.09,7.01,5.83,6.89,156544,0
2008-10-17,6.77,6.81,6.14,6.15,194464,0
2008-10-20,6.29,6.63,6.29,6.44,146832,0
2008-10-21,6.3,6.71,6.3,6.31,96408,0
2008-10-22,6.25,6.25,5.62,5.74,75789,0
2008-10-23,5.81,5.91,5.26,5.4,49670,0
2008-10-24,5.11,5.19,4.93,4.93,50472,0
2008-10-27,4.96,4.96,4.45,4.45,53461,0
2008-10-28,4.56,4.61,4.33,4.5,121084,0
2008-10-29,4.6,4.93,4.59,4.86,91730,0
2008-10-30,4.95,5.51,4.95,5.37,129458,0
2008-10-31,5.3,5.57,5.17,5.37,112110,0
2008-11-03,5.37,5.37,4.88,5.35,136671,0
2008-11-04,5.4,5.72,5.34,5.5,113040,0
2008-11-05,5.45,5.61,5.32,5.33,71937,0
2008-11-06,5.35,5.75,5.18,5.69,132995,0
2008-11-07,6.31,6.75,5.94,6.28,262349,0
2008-11-10,6.48,6.55,5.82,5.82,256650,0
2008-11-11,5.81,6.02,5.51,5.51,127457,0
2008-11-12,5.48,5.56,5.14,5.33,72543,0
2008-11-13,5.32,5.57,4.94,5.55,216713,0
2008-11-14,5.4,5.4,5.05,5.05,47674,0
2008-11-17,5.03,5.13,4.73,4.75,55306,0
2008-11-18,4.79,4.79,3.86,4.15,206222,0
2008-11-19,4.16,4.16,3.28,3.33,212444,0
2008-11-20,3.33,3.35,3.13,3.13,291225,0
2008-11-21,3.21,4.16,3.2,4.14,200183,0
2008-11-24,4.27,4.49,4.09,4.36,209806,0
2008-11-25,4.4,4.55,4.19,4.47,84961,0
2008-11-26,4.41,5.03,4.24,5.03,95938,0
2008-11-28,5,5,4.68,4.82,97236,0
2008-12-01,4.71,4.72,4.33,4.36,88607,0
2008-12-02,4.42,4.69,4.32,4.65,155930,0
2008-12-03,4.51,4.86,4.4,4.58,146302,0
2008-12-04,4.52,4.69,4.1,4.22,52441,0
2008-12-05,4.2,4.94,4.05,4.94,99696,0
2008-12-08,5,6.35,5,6.01,102625,0
2008-12-09,5.99,5.99,5.07,5.33,67654,0
2008-12-10,5.49,6.06,5.35,5.94,43115,0
2008-12-11,5.84,6.07,5.15,5.23,65217,0
2008-12-12,5.22,5.84,5.01,5.76,109360,0
2008-12-15,5.72,6.14,5.38,5.51,132430,0
2008-12-16,5.56,6.11,5.46,6.09,91653,0
2008-12-17,6.1,6.32,5.86,6.13,86968,0
2008-12-18,6.16,6.16,5.68,5.73,126371,0
2008-12-19,5.97,7,5.81,7,323547,0
2008-12-22,7,7,5.88,6.23,157507,0
2008-12-23,6.29,6.37,5.79,5.88,95692,0
2008-12-24,5.9,6.32,5.9,6.28,19477,0
2008-12-26,6.41,6.41,5.6,6,185787,0
2008-12-29,5.95,5.95,5.26,5.34,90169,0
2008-12-30,5.39,5.64,5.29,5.57,38640,0
2008-12-31,5.61,5.81,5.25,5.75,137955,0
2009-01-02,5.9,5.98,5.69,5.85,53932,0
2009-01-05,5.81,5.97,5.65,5.95,63223,0
2009-01-06,6.02,7.1,6,6.93,131263,0
2009-01-07,6.93,7.04,6.48,6.58,90444,0
2009-01-08,6.55,6.81,6.46,6.8,23198,0
2009-01-09,6.78,6.78,6.15,6.15,53616,0
2009-01-12,6.17,6.34,5.92,6.11,38664,0
2009-01-13,6.11,6.47,6.1,6.17,47853,0
2009-01-14,6.05,6.13,5.71,5.92,61852,0
2009-01-15,5.71,5.71,4.5,5.41,267963,0
2009-01-16,5.46,5.52,5.22,5.5,52144,0
2009-01-20,5.42,5.42,5.12,5.15,68733,0
2009-01-21,5.23,5.35,4.66,4.67,76238,0
2009-01-22,4.56,4.67,4.16,4.17,109834,0
2009-01-23,4.14,4.57,3.98,4.52,71955,0
2009-01-26,4.64,5.02,4.53,4.91,41746,0
2009-01-27,4.92,5.03,4.63,4.9,34763,0
2009-01-28,4.9,5.98,4.9,5.76,139182,0
2009-01-29,5.66,5.93,5.54,5.82,88968,0
2009-01-30,5.88,6.55,5.88,6.01,148178,0
2009-02-02,5.88,6.23,5.8,6.23,147841,0
2009-02-03,6.32,6.32,5.93,6.01,63763,0
2009-02-04,6.04,6.04,5.7,6.01,90105,0
2009-02-05,5.97,6.24,5.89,6.15,27050,0
2009-02-06,6.15,6.37,6,6.06,89528,0
2009-02-09,6.04,6.25,5.84,6.03,43776,0
2009-02-10,6,6.12,5.9,5.92,92760,0
2009-02-11,5.92,5.92,5.32,5.38,73335,0
2009-02-12,5.29,5.29,4.8,5.11,138287,0
2009-02-13,5.6,5.77,5,5.3,101629,0
2009-02-17,5.19,5.27,4.66,4.79,192455,0
2009-02-18,4.9,5.33,4.84,4.84,270012,0
2009-02-19,5.02,5.31,4.91,5.13,85826,0
2009-02-20,5.03,5.1,4.89,4.93,100900,0
2009-02-23,5.01,5.15,4.65,4.67,58222,0
2009-02-24,4.74,5.14,4.55,5.12,56474,0
2009-02-25,5.05,5.05,4.51,4.52,89461,0
2009-02-26,4.56,4.61,4.46,4.54,66492,0
2009-02-27,4.46,4.68,4.42,4.61,55874,0
2009-03-02,4.53,4.79,4.38,4.44,68365,0
2009-03-03,4.48,4.48,4.2,4.28,59009,0
2009-03-04,4.37,4.42,3.8,3.99,234432,0
2009-03-05,3.85,4,3.51,3.59,334487,0
2009-03-06,3.63,3.83,3.59,3.79,361288,0
2009-03-09,3.8,3.85,3.65,3.77,206513,0
2009-03-10,3.87,4.05,3.87,4,108344,0
2009-03-11,4,4.1,3.03,3.79,910150,0
2009-03-12,3.75,4.12,3.7,4.01,225963,0
2009-03-13,4.02,4.37,3.99,4.29,47393,0
2009-03-16,4.36,4.42,4.01,4.03,99702,0
2009-03-17,4.04,4.44,3.97,4.38,51400,0
2009-03-18,4.35,4.94,4.34,4.93,70283,0
2009-03-19,5.01,5.16,5,5.11,41117,0
2009-03-20,5.15,5.19,4.84,4.84,92761,0
2009-03-23,5.07,5.27,5,5.13,61057,0
2009-03-24,5.02,5.12,4.63,4.63,91503,0
2009-03-25,4.69,4.86,4.38,4.58,63719,0
2009-03-26,4.62,5.07,4.62,4.91,101605,0
2009-03-27,4.8,4.86,4.25,4.29,96529,0
2009-03-30,4.1,4.24,3.78,4.2,97087,0
2009-03-31,4.29,4.74,4.26,4.65,57633,0
2009-04-01,4.56,4.91,3.96,4.83,119427,0
2009-04-02,4.95,5.03,4.68,4.76,146990,0
2009-04-03,4.75,4.76,4.39,4.76,220347,0
2009-04-06,4.69,4.69,4.42,4.56,46595,0
2009-04-07,4.56,5.16,4.56,5.08,105391,0
2009-04-08,5.1,5.5,5.08,5.35,82514,0
2009-04-09,5.47,5.5,5.29,5.4,88034,0
2009-04-13,5.33,5.5,5.02,5.49,54273,0
2009-04-14,5.36,5.76,5.3,5.6,85577,0
2009-04-15,5.54,6.05,5.52,6.05,74356,0
2009-04-16,6.11,6.29,6,6.23,37805,0
2009-04-17,6.24,6.28,6,6.09,155380,0
2009-04-20,5.9,6,5.74,5.88,69677,0
2009-04-21,5.85,6.57,5.85,6.36,102451,0
2009-04-22,6.26,6.5,6.25,6.4,200484,0
2009-04-23,6.4,6.63,6.31,6.5,281569,0
2009-04-24,6.58,6.68,6.4,6.49,179319,0
2009-04-27,6.35,6.75,6.29,6.49,138375,0
2009-04-28,6.43,6.62,6.35,6.5,44785,0
2009-04-29,6.55,6.9,6.49,6.65,45426,0
2009-04-30,6.71,6.71,6.45,6.46,30042,0
2009-05-01,6.46,6.56,6.19,6.23,27578,0
2009-05-04,6.35,6.59,5.81,5.97,66783,0
2009-05-05,5.94,6.09,5.78,6.01,98119,0
2009-05-06,6.07,6.22,5.87,6,81225,0
2009-05-07,6.11,6.17,5.19,5.27,51666,0
2009-05-08,5.39,6.29,5.39,6.13,105062,0
2009-05-11,5.95,5.95,5.77,5.79,63721,0
2009-05-12,5.82,5.82,5.55,5.72,59771,0
2009-05-13,5.59,5.59,5.38,5.49,60176,0
2009-05-14,5.54,5.74,5.44,5.68,36755,0
2009-05-15,5.66,5.69,5.48,5.57,68798,0
2009-05-18,5.67,6.05,5.63,6.02,70017,0
2009-05-19,6.02,6.85,5.78,6.74,63019,0
2009-05-20,6.78,6.98,6.58,6.73,94122,0
2009-05-21,6.66,6.66,6.32,6.53,90361,0
2009-05-22,6.56,7,6.45,6.98,109781,0
2009-05-26,6.92,7.5,6.89,7.5,95942,0
2009-05-27,7.42,7.42,7.17,7.19,85522,0
2009-05-28,7.14,7.47,6.78,7.26,96222,0
2009-05-29,7.25,7.98,7.01,7.97,421829,0
2009-06-01,7.96,7.98,7.26,7.54,106099,0
2009-06-02,7.42,7.49,7.12,7.29,107552,0
2009-06-03,7.25,7.25,6.78,7.18,55128,0
2009-06-04,7.22,7.28,6.95,7.22,44213,0
2009-06-05,7.28,7.33,6.79,7.27,68500,0
2009-06-08,7.13,7.6,6.8,7.32,77666,0
2009-06-09,7.35,7.36,6.99,7.03,27848,0
2009-06-10,7.08,7.08,6.47,6.63,96912,0
2009-06-11,6.63,7.49,6.63,7.28,61751,0
2009-06-12,7.17,7.72,6.97,7.69,86506,0
2009-06-15,7.74,7.82,6.82,7.64,106957,0
2009-06-16,7.76,7.85,7.49,7.66,105926,0
2009-06-17,7.64,8.36,7.64,8.16,140547,0
2009-06-18,8.12,8.34,7.91,8.26,76596,0
2009-06-19,8.35,8.78,8.35,8.45,105689,0
2009-06-22,8.4,8.48,7.95,8,119982,0
2009-06-23,8.22,8.22,7.89,7.94,83277,0
2009-06-24,8.04,8.07,7.86,7.9,63950,0
2009-06-25,7.84,8.31,7.8,8.12,96854,0
2009-06-26,8.24,8.89,7.9,8.87,954190,0
2009-06-29,8.62,8.62,7.97,8.21,141493,0
2009-06-30,8.25,8.25,8.01,8.12,65002,0
2009-07-01,8.22,8.47,8.11,8.31,57094,0
2009-07-02,8.12,8.16,7.89,7.89,158281,0
2009-07-06,7.71,8.03,7.61,7.99,103402,0
2009-07-07,8.02,8.03,7.89,7.95,74497,0
2009-07-08,8,8,7.71,7.94,101166,0
2009-07-09,8,8,7.5,7.62,66671,0
2009-07-10,7.55,7.75,7.33,7.73,79074,0
2009-07-13,7.76,8,7.4,7.93,99065,0
2009-07-14,7.94,8.07,7.8,7.93,72624,0
2009-07-15,8.07,8.24,8.02,8.05,106465,0
2009-07-16,7.97,8.23,7.97,8.15,74318,0
2009-07-17,8.12,8.19,7.9,8.03,77575,0
2009-07-20,8.1,8.14,7.95,8.1,80420,0
2009-07-21,8.15,8.22,7.88,8.1,48081,0
2009-07-22,8.03,8.35,7.94,8.15,253193,0
2009-07-23,8.12,8.31,8.01,8.08,129534,0
2009-07-24,8,8.19,7.85,8,99829,0
2009-07-27,8.01,8.09,7.83,7.87,67539,0
2009-07-28,7.79,8.04,7.62,7.99,31291,0
2009-07-29,7.88,8.03,7.88,7.96,41126,0
2009-07-30,8.06,8.25,7.84,7.9,89580,0
2009-07-31,7.85,8,7.85,7.86,81656,0
2009-08-03,7.92,8.05,7.47,7.53,104293,0
2009-08-04,7.44,8.11,7.44,7.85,64249,0
2009-08-05,7.8,7.82,7.33,7.49,52872,0
2009-08-06,7.51,7.71,7.11,7.22,78664,0
2009-08-07,7.5,8.22,7.5,8.05,237624,0
2009-08-10,7.96,7.96,7.22,7.6,138866,0
2009-08-11,7.53,7.61,6.75,6.93,187334,0
2009-08-12,6.89,7.61,6.7,7.39,123769,0
2009-08-13,7.48,7.48,7.17,7.44,52681,0
2009-08-14,7.45,7.57,6.88,7.16,127202,0
2009-08-17,6.99,7.6,6.96,7.34,111525,0
2009-08-18,7.4,7.99,7.3,7.62,119721,0
2009-08-19,7.47,7.98,7.46,7.98,74703,0
2009-08-20,7.86,8.05,7.85,7.99,67349,0
2009-08-21,8.1,8.15,7.9,8.06,136508,0
2009-08-24,8.1,8.2,7.93,8.12,62242,0
2009-08-25,8.16,8.17,8.03,8.13,23582,0
2009-08-26,8.11,8.2,8.02,8.15,31694,0
2009-08-27,8.1,8.29,8.04,8.26,25188,0
2009-08-28,8.32,8.34,7.83,8.14,63835,0
2009-08-31,8.14,8.16,7.88,8.08,76616,0
2009-09-01,8,8.53,7.92,8.2,110559,0
2009-09-02,8.15,8.15,7.42,7.46,65747,0
2009-09-03,7.5,8.05,7.43,8.05,64360,0
2009-09-04,8.05,8.08,7.61,7.93,102070,0
2009-09-08,7.99,7.99,7.22,7.36,83670,0
2009-09-09,7.36,7.72,7.1,7.66,51063,0
2009-09-10,7.66,7.78,7.18,7.31,235345,0
2009-09-11,7.3,7.52,7.3,7.35,26883,0
2009-09-14,7.31,7.54,7.3,7.46,44172,0
2009-09-15,7.43,7.5,7.06,7.29,58084,0
2009-09-16,7.3,8.15,7.25,8.06,92351,0
2009-09-17,8.03,8.22,7.87,8.18,41132,0
2009-09-18,8.2,8.55,7.95,8.44,93053,0
2009-09-21,8.31,8.35,8.14,8.25,37017,0
2009-09-22,8.35,8.5,8.12,8.4,72908,0
2009-09-23,8.44,8.55,8.07,8.36,70297,0
2009-09-24,8.36,8.46,8.25,8.29,76903,0
2009-09-25,8.29,8.29,7.75,7.9,79716,0
2009-09-28,7.97,8.5,7.9,8.42,61930,0
2009-09-29,8.44,8.45,8.02,8.29,51498,0
2009-09-30,8.28,8.5,7.98,8.42,98308,0
2009-10-01,8.3,8.47,8.04,8.29,123805,0
2009-10-02,8.16,8.5,8.16,8.31,106120,0
2009-10-05,8.36,8.5,8.27,8.49,41891,0
2009-10-06,8.5,8.95,8.4,8.74,62054,0
2009-10-07,8.67,8.83,8.61,8.81,30771,0
2009-10-08,8.86,9.28,8.74,9.12,89743,0
2009-10-09,9.1,9.43,8.71,8.98,46780,0
2009-10-12,9,9.09,8.7,9,41560,0
2009-10-13,8.96,9.39,8.9,9.35,38453,0
2009-10-14,9.4,9.52,9.11,9.52,94219,0
2009-10-15,9.42,9.42,9,9.05,57551,0
2009-10-16,8.99,9.38,8.86,9.02,92164,0
2009-10-19,9.08,9.36,8.99,9.02,49327,0
2009-10-20,8.94,9.15,8.58,9,92680,0
2009-10-21,8.95,9.51,8.95,9.03,72320,0
2009-10-22,8.99,9.5,8.77,9.49,74163,0
2009-10-23,9.57,9.64,9.2,9.52,97636,0
2009-10-26,9.58,9.73,9.1,9.28,88685,0
2009-10-27,9.27,9.37,9.19,9.2,33350,0
2009-10-28,9.15,9.33,8.69,8.7,49311,0
2009-10-29,8.79,8.97,8.53,8.87,47329,0
2009-10-30,8.74,9.12,8.57,8.99,71820,0
2009-11-02,9.03,9.03,8.6,8.91,41631,0
2009-11-03,8.82,9.05,8.72,8.88,85584,0
2009-11-04,8.93,9.07,8.76,8.76,56371,0
2009-11-05,8.89,9.31,8.69,9.18,63429,0
2009-11-06,9.07,9.07,8.74,9.02,23789,0
2009-11-09,9.14,9.48,8.61,8.86,53266,0
2009-11-10,8.82,9.09,8.81,8.95,92819,0
2009-11-11,9,9.05,8.63,8.92,65148,0
2009-11-12,8.87,8.87,7.79,7.9,124946,0
2009-11-13,7.96,8.34,7.85,8.34,66385,0
2009-11-16,8.44,8.7,8.32,8.61,55225,0
2009-11-17,8.59,8.78,8.44,8.66,36893,0
2009-11-18,8.69,8.69,8.02,8.29,65555,0
2009-11-19,8.19,8.27,7.88,7.91,55734,0
2009-11-20,7.86,8.06,7.69,7.99,46898,0
2009-11-23,8.15,8.25,7.96,7.99,47253,0
2009-11-24,7.98,8.07,7.85,8,32392,0
2009-11-25,8.05,8.14,7.86,7.88,22143,0
2009-11-27,7.55,7.73,7.49,7.49,36636,0
2009-11-30,7.45,7.84,7.22,7.8,107435,0
2009-12-01,7.9,8.04,7.82,8.01,89395,0
2009-12-02,8,8.4,7.9,8.11,114422,0
2009-12-03,8.12,8.17,7.85,7.96,59662,0
2009-12-04,8.15,8.92,8.04,8.7,85249,0
2009-12-07,8.75,9,8.75,8.96,29700,0
2009-12-08,8.87,9,8.68,9,46355,0
2009-12-09,8.9,9.1,8.75,8.82,90008,0
2009-12-10,8.83,9.04,8.74,8.78,85621,0
2009-12-11,8.81,9.08,8.65,8.9,59493,0
2009-12-14,8.95,9.18,8.73,9.02,34782,0
2009-12-15,9.02,9.54,9.02,9.37,103847,0
2009-12-16,9.48,9.66,9.39,9.48,84456,0
2009-12-17,9.39,9.51,9.26,9.42,37649,0
2009-12-18,9.53,10,9.37,9.91,234866,0
2009-12-21,9.81,9.85,9.5,9.79,97656,0
2009-12-22,9.78,9.98,9.5,9.53,66558,0
2009-12-23,9.62,9.9,9.53,9.75,76378,0
2009-12-24,9.77,9.94,9.68,9.81,21451,0
2009-12-28,9.82,10,9.7,9.98,43151,0
2009-12-29,9.97,10.31,9.93,10.25,62299,0
2009-12-30,10.23,10.26,9.92,10.26,47475,0
2009-12-31,10.29,10.64,10.04,10.35,61040,0
2010-01-04,10.5,10.67,10.21,10.35,62433,0
2010-01-05,10.35,10.35,9.5,9.64,126479,0
2010-01-06,9.6,9.82,9.5,9.6,64631,0
2010-01-07,9.59,9.94,9.35,9.76,55125,0
2010-01-08,9.7,10,9.69,9.77,47081,0
2010-01-11,9.8,9.9,9.5,9.56,56029,0
2010-01-12,9.49,9.62,9.43,9.53,66125,0
2010-01-13,9.54,9.65,9.47,9.59,50618,0
2010-01-14,9.58,9.87,9.35,9.67,60051,0
2010-01-15,9.72,9.72,8.92,8.95,147961,0
2010-01-19,9,9.59,8.94,9.54,319184,0
2010-01-20,9.45,9.51,9.29,9.44,112314,0
2010-01-21,9.43,9.52,8.84,8.89,40238,0
2010-01-22,8.91,9.12,8.57,8.76,63459,0
2010-01-25,8.83,8.88,8.65,8.74,122326,0
2010-01-26,8.74,8.88,8.07,8.14,120750,0
2010-01-27,8.07,8.82,8.01,8.55,314425,0
2010-01-28,8.58,8.58,8.12,8.29,75338,0
2010-01-29,8.32,8.35,7.83,7.95,70177,0
2010-02-01,7.96,8.25,7.89,8.19,313084,0
2010-02-02,8.17,8.33,8.06,8.21,76834,0
2010-02-03,8.18,8.18,7.78,8.03,132447,0
2010-02-04,7.93,7.93,7.5,7.55,266033,0
2010-02-05,7.56,7.75,7.1,7.67,85190,0
2010-02-08,7.64,7.67,7.51,7.53,58869,0
2010-02-09,7.63,7.8,7.49,7.73,40473,0
2010-02-10,7.73,7.92,7.66,7.87,44236,0
2010-02-11,7.82,8.32,7.75,8.32,66463,0
2010-02-12,8.19,8.31,8.11,8.2,130236,0
2010-02-16,8.23,8.44,8.05,8.31,125031,0
2010-02-17,8.31,9.03,8.25,8.83,274757,0
2010-02-18,8.83,8.98,8.64,8.74,73879,0
2010-02-19,8.73,8.85,8.63,8.71,102857,0
2010-02-22,8.72,8.74,8.53,8.55,45448,0
2010-02-23,8.51,8.61,8.32,8.59,71946,0
2010-02-24,8.6,8.65,8.51,8.58,44326,0
2010-02-25,8.45,8.73,8.37,8.71,41443,0
2010-02-26,8.73,8.87,8.64,8.71,74583,0
2010-03-01,8.78,8.89,8.48,8.56,71809,0
2010-03-02,8.59,8.85,8.54,8.67,94068,0
2010-03-03,8.71,8.81,8.45,8.58,63159,0
2010-03-04,8.63,8.78,8.56,8.69,32625,0
2010-03-05,8.71,8.89,8.71,8.76,65730,0
2010-03-08,8.74,8.87,8.65,8.81,257365,0
2010-03-09,8.8,8.91,8.64,8.68,35808,0
2010-03-10,8.65,8.84,8.64,8.69,31157,0
2010-03-11,8.62,8.89,8.61,8.88,77613,0
2010-03-12,8.9,9.1,8.9,9.05,87829,0
2010-03-15,9.05,9.25,8.94,9.16,63463,0
2010-03-16,9.17,9.45,9.13,9.43,88466,0
2010-03-17,9.43,9.61,9.41,9.5,90421,0
2010-03-18,9.47,9.84,9.47,9.77,64920,0
2010-03-19,9.84,9.9,9.7,9.85,142904,0
2010-03-22,9.77,9.9,9.66,9.85,51015,0
2010-03-23,9.85,9.95,9.7,9.84,100847,0
2010-03-24,9.8,9.9,9.65,9.76,51838,0
2010-03-25,9.79,9.98,9.67,9.68,68178,0
2010-03-26,9.75,9.85,9.65,9.71,37660,0
2010-03-29,9.73,9.99,9.73,9.96,62648,0
2010-03-30,9.96,9.96,9.75,9.89,53380,0
2010-03-31,9.82,9.98,9.82,9.88,45931,0
2010-04-01,9.96,9.98,9.75,9.93,121690,0
2010-04-05,9.94,10.07,9.82,10,45919,0
2010-04-06,9.76,10.05,9.76,9.95,62148,0
2010-04-07,9.91,10.04,9.91,9.99,65651,0
2010-04-08,9.93,10.01,9.9,9.92,70095,0
2010-04-09,9.92,9.92,9.46,9.63,71334,0
2010-04-12,9.63,9.63,9.3,9.4,54298,0
2010-04-13,9.36,9.36,8.97,9.22,50035,0
2010-04-14,9.24,9.5,9.24,9.37,64691,0
2010-04-15,9.38,9.5,9.24,9.45,35667,0
2010-04-16,9.45,9.54,9.33,9.4,75967,0
2010-04-19,9.37,9.39,9.04,9.18,31680,0
2010-04-20,9.23,9.38,9.11,9.27,57362,0
2010-04-21,9.26,9.39,9.24,9.37,22069,0
2010-04-22,9.26,9.54,9.26,9.54,38586,0
2010-04-23,9.53,10.12,9.49,9.92,579490,0
2010-04-26,9.89,10.15,9.84,9.98,73328,0
2010-04-27,9.95,9.98,9.57,9.6,97141,0
2010-04-28,9.64,9.64,9.31,9.31,32226,0
2010-04-29,9.37,9.59,9.16,9.56,41372,0
2010-04-30,9.58,9.58,9.1,9.1,124906,0
2010-05-03,9.13,9.31,9,9.3,54216,0
2010-05-04,9.24,9.25,8.81,8.9,64564,0
2010-05-05,8.89,8.98,8.75,8.89,92889,0
2010-05-06,8,8.23,7.32,8.03,293059,0
2010-05-07,7.94,7.98,7.08,7.1,222375,0
2010-05-10,7.53,7.65,7.18,7.35,180976,0
2010-05-11,7.25,7.54,7.01,7.49,98692,0
2010-05-12,7.5,7.59,7.31,7.35,288937,0
2010-05-13,7.31,7.78,7.3,7.72,129539,0
2010-05-14,7.64,7.86,7.47,7.71,136171,0
2010-05-17,7.78,7.8,7.11,7.5,73243,0
2010-05-18,7.63,7.65,7.32,7.37,52878,0
2010-05-19,7.31,7.48,7.1,7.33,69191,0
2010-05-20,7.13,7.21,6.78,6.85,117176,0
2010-05-21,6.73,6.83,6.42,6.56,130057,0
2010-05-24,6.5,6.6,6.33,6.48,102514,0
2010-05-25,6.16,6.37,6.02,6.36,150976,0
2010-05-26,6.4,6.57,6.23,6.34,76029,0
2010-05-27,6.41,6.66,6.36,6.56,138941,0
2010-05-28,6.52,6.65,6.43,6.61,136190,0
2010-06-01,6.64,6.89,6.53,6.81,101561,0
2010-06-02,6.83,7.35,6.8,7.33,157464,0
2010-06-03,7.31,7.52,7.17,7.49,121581,0
2010-06-04,7.14,7.49,6.98,7.06,185167,0
2010-06-07,7.14,7.19,6.94,6.97,117519,0
2010-06-08,7.03,7.13,6.84,7.08,100324,0
2010-06-09,7.18,7.24,7,7.15,159991,0
2010-06-10,7.27,7.64,7.11,7.61,154221,0
2010-06-11,7.48,7.8,7.44,7.76,124409,0
2010-06-14,7.87,7.99,7.65,7.68,93299,0
2010-06-15,7.73,8.12,7.61,8.09,108378,0
2010-06-16,8.03,8.07,7.77,7.87,85857,0
2010-06-17,7.95,7.95,7.63,7.83,29571,0
2010-06-18,7.89,7.94,7.78,7.93,106812,0
2010-06-21,8,8.09,7.5,7.6,50560,0
2010-06-22,7.65,7.73,7.38,7.41,40308,0
2010-06-23,7.38,7.66,7.3,7.32,661725,0
2010-06-24,7.25,7.34,7.13,7.2,56784,0
2010-06-25,7.22,7.39,7.01,7.16,193816,0
2010-06-28,7.13,7.13,7,7,42074,0
2010-06-29,6.96,6.96,6.66,6.71,102540,0
2010-06-30,6.73,6.87,6.49,6.5,49445,0
2010-07-01,6.54,6.9,6.42,6.89,119578,0
2010-07-02,6.93,7.12,6.88,7.03,78163,0
2010-07-06,7.09,7.34,6.85,6.96,206833,0
2010-07-07,7.01,7.29,6.99,7.28,88803,0
2010-07-08,7.3,7.39,7.01,7.21,44155,0
2010-07-09,7.18,7.3,7.06,7.16,77315,0
2010-07-12,7.12,7.27,6.99,6.99,45410,0
2010-07-13,7.13,7.5,7,7.45,122825,0
2010-07-14,7.4,7.59,7.34,7.51,97541,0
2010-07-15,7.51,7.58,7.16,7.38,68296,0
2010-07-16,7.32,7.32,6.9,6.98,96767,0
2010-07-19,6.99,7.25,6.97,7.23,43002,0
2010-07-20,7.11,7.59,6.99,7.58,56838,0
2010-07-21,7.66,7.73,7.26,7.26,38733,0
2010-07-22,7.4,7.5,7.39,7.46,71583,0
2010-07-23,7.4,7.73,7.34,7.69,94396,0
2010-07-26,7.76,7.81,7.64,7.79,65893,0
2010-07-27,7.88,7.91,7.69,7.77,47918,0
2010-07-28,7.72,7.72,7.31,7.32,47404,0
2010-07-29,7.4,7.4,7.01,7.13,42649,0
2010-07-30,7,7.22,6.99,7.07,56220,0
2010-08-02,7.24,7.31,7.14,7.25,47032,0
2010-08-03,7.19,7.27,7.06,7.06,27121,0
2010-08-04,7.09,7.19,7.06,7.1,59956,0
2010-08-05,7.06,7.16,7.01,7.07,47921,0
2010-08-06,7.03,7.62,7.03,7.47,52940,0
2010-08-09,7.55,7.55,7.31,7.38,51675,0
2010-08-10,7.27,7.5,7.05,7.33,55929,0
2010-08-11,7.14,7.15,6.94,6.98,67487,0
2010-08-12,6.86,7.03,6.86,6.98,89986,0
2010-08-13,6.97,7.48,6.97,7.37,56459,0
2010-08-16,7.3,8,7.3,7.98,77335,0
2010-08-17,8,8.55,7.91,8.35,93200,0
2010-08-18,8.34,8.34,7.96,7.99,50285,0
2010-08-19,7.93,7.95,7.12,7.14,99251,0
2010-08-20,7.09,7.43,7,7.07,100460,0
2010-08-23,7.16,7.33,6.99,7.3,123197,0
2010-08-24,7.14,7.33,7.08,7.14,82983,0
2010-08-25,7.1,7.25,7.04,7.24,58141,0
2010-08-26,7.29,7.34,7.14,7.27,58231,0
2010-08-27,7.36,7.75,7.23,7.73,109631,0
2010-08-30,7.67,8.01,7.63,7.85,62806,0
2010-08-31,7.84,7.94,7.78,7.87,62367,0
2010-09-01,8.03,8.14,7.86,8.09,45201,0
2010-09-02,8.14,8.15,7.92,8.01,73944,0
2010-09-03,8.1,8.1,7.81,8,62902,0
2010-09-07,7.99,8.13,7.93,8.03,53439,0
2010-09-08,8.08,8.5,8.03,8.35,64586,0
2010-09-09,8.5,8.62,8.41,8.57,61049,0
2010-09-10,8.58,8.71,8.52,8.71,46373,0
2010-09-13,8.84,9.13,8.75,9.05,84577,0
2010-09-14,9.04,9.04,8.95,9,60407,0
2010-09-15,8.98,9.14,8.94,9.12,37428,0
2010-09-16,9.08,9.24,9.03,9.21,93104,0
2010-09-17,9.27,9.55,9.21,9.43,82776,0
2010-09-20,9.43,9.97,9.43,9.94,94222,0
2010-09-21,9.9,9.9,9.41,9.57,68501,0
2010-09-22,9.55,9.62,9.4,9.46,69925,0
2010-09-23,9.39,9.65,9.3,9.42,77920,0
2010-09-24,9.52,9.52,8.96,9.05,92736,0
2010-09-27,9.02,9.39,8.94,9.33,126389,0
2010-09-28,9.37,9.46,9.07,9.4,118903,0
2010-09-29,9.32,9.41,9.12,9.3,100077,0
2010-09-30,9.41,9.55,9.15,9.28,97634,0
2010-10-01,9.36,9.72,9.35,9.42,76752,0
2010-10-04,9.36,9.49,9.13,9.25,101086,0
2010-10-05,9.32,9.53,9.32,9.48,133195,0
2010-10-06,9.48,9.62,9.36,9.59,89914,0
2010-10-07,9.69,9.78,9.38,9.39,92741,0
2010-10-08,9.38,9.62,9.2,9.54,66035,0
2010-10-11,9.5,9.5,9.31,9.4,52661,0
2010-10-12,9.33,9.51,9.23,9.45,64149,0
2010-10-13,9.54,9.62,9.45,9.52,129830,0
2010-10-14,9.49,9.55,9.28,9.49,56519,0
2010-10-15,9.58,9.58,9.42,9.56,69180,0
2010-10-18,9.56,9.72,9.42,9.71,56915,0
2010-10-19,9.52,9.6,9.13,9.22,62803,0
2010-10-20,9.3,9.5,9.21,9.22,32265,0
2010-10-21,9.28,9.48,9.06,9.2,42326,0
2010-10-22,9.22,9.56,9.22,9.56,154237,0
2010-10-25,9.66,9.87,9.56,9.65,59528,0
2010-10-26,9.59,9.83,9.59,9.8,36444,0
2010-10-27,9.68,9.73,9.44,9.64,56733,0
2010-10-28,9.76,10,9.65,9.97,66933,0
2010-10-29,9.92,10.46,9.91,10.4,96204,0
2010-11-01,10.46,10.49,9.98,10.1,50835,0
2010-11-02,10.25,10.7,10.23,10.69,65705,0
2010-11-03,10.69,10.94,10.52,10.88,113640,0
2010-11-04,10.95,11.4,10.87,11.18,68345,0
2010-11-05,11.32,11.32,10.47,10.52,52880,0
2010-11-08,10.48,10.94,10.01,10.86,58245,0
2010-11-09,10.92,11.11,10.71,10.98,67329,0
2010-11-10,11.03,11.34,10.82,11.29,39158,0
2010-11-11,11.19,11.19,10.54,10.97,56142,0
2010-11-12,10.92,10.98,10.53,10.76,39870,0
2010-11-15,10.82,10.85,10.2,10.34,103351,0
2010-11-16,10.2,10.2,9.57,9.68,72987,0
2010-11-17,9.72,9.8,9.13,9.55,75068,0
2010-11-18,9.66,9.89,9.62,9.76,71644,0
2010-11-19,9.67,9.8,9.46,9.65,61392,0
2010-11-22,9.57,9.87,9.32,9.85,48886,0
2010-11-23,9.74,9.9,9.54,9.83,60153,0
2010-11-24,9.91,10.25,9.87,10.01,63514,0
2010-11-26,9.96,10.14,9.93,9.94,16925,0
2010-11-29,9.85,9.85,9.52,9.77,28764,0
2010-11-30,9.66,9.66,9.43,9.55,55517,0
2010-12-01,9.74,9.81,9.62,9.65,49654,0
2010-12-02,9.63,10.01,9.59,10,159286,0
2010-12-03,9.93,10.52,9.93,10.52,104738,0
2010-12-06,10.48,10.8,10.29,10.71,42558,0
2010-12-07,10.81,11,10.68,10.97,36081,0
2010-12-08,11,11.5,10.82,11.44,127269,0
2010-12-09,11.5,11.89,11.25,11.85,50392,0
2010-12-10,11.83,11.84,11.45,11.81,37421,0
2010-12-13,11.81,11.81,10.94,10.96,158367,0
2010-12-14,11.05,11.42,10.93,11.33,75351,0
2010-12-15,11.35,11.76,11.29,11.39,65273,0
2010-12-16,10.87,11.73,10.87,11.55,81021,0
2010-12-17,11.53,12.23,11.53,12.04,81966,0
2010-12-20,12.05,12.95,12,12.84,128325,0
2010-12-21,12.88,13.08,11.74,11.82,159996,0
2010-12-22,11.81,11.89,10.93,11.06,88227,0
2010-12-23,11.04,11.22,10.57,10.83,59410,0
2010-12-27,10.84,10.84,10.45,10.63,37048,0
2010-12-28,10.58,10.95,10.46,10.84,37006,0
2010-12-29,10.84,11.07,10.75,10.92,40807,0
2010-12-30,10.88,11.25,10.77,11.22,69120,0
2010-12-31,11.09,11.52,11.09,11.39,34415,0
2011-01-03,11.52,11.89,11.43,11.78,47903,0
2011-01-04,11.78,11.86,11.41,11.61,44813,0
2011-01-05,11.53,11.79,11.41,11.79,34915,0
2011-01-06,11.76,12.03,11.6,12.02,80729,0
2011-01-07,12.1,12.42,11.83,12.16,40182,0
2011-01-10,12.11,12.3,11.63,11.67,78537,0
2011-01-11,11.69,11.9,11.62,11.85,47588,0
2011-01-12,11.98,12.15,11.55,12.13,36597,0
2011-01-13,12.18,12.18,11.46,11.46,43350,0
2011-01-14,11.16,11.55,11.16,11.52,44976,0
2011-01-18,11.4,12.09,11.31,12.08,48409,0
2011-01-19,12.13,12.14,11.03,11.05,43588,0
2011-01-20,11.06,11.14,10.59,10.82,51315,0
2011-01-21,10.97,11.24,10.96,10.99,35029,0
2011-01-24,10.78,11.09,10.7,10.89,20965,0
2011-01-25,10.79,10.83,10.45,10.54,35340,0
2011-01-26,10.55,10.91,10.4,10.86,36670,0
2011-01-27,10.83,10.98,10.71,10.79,43467,0
2011-01-28,10.79,10.83,9.83,9.9,59413,0
2011-01-31,9.98,10.25,9.79,9.98,34033,0
2011-02-01,10.07,10.71,9.91,10.67,37256,0
2011-02-02,10.6,10.83,10.43,10.63,38700,0
2011-02-03,10.57,10.62,10.2,10.26,29370,0
2011-02-04,10.17,10.17,9.84,9.89,48653,0
2011-02-07,9.87,10.55,9.87,10.38,24793,0
2011-02-08,10.42,10.57,10.25,10.45,48749,0
2011-02-09,10.44,10.7,10.27,10.62,30576,0
2011-02-10,11.77,12.67,11.02,11.04,156081,0
2011-02-11,11.02,11.05,10.37,10.87,107272,0
2011-02-14,10.68,11.64,10.62,11.61,122511,0
2011-02-15,11.61,11.94,11.41,11.76,308942,0
2011-02-16,11.74,12.22,11.57,12.19,189823,0
2011-02-18,12.07,12.1,11.77,12.1,38506,0
2011-02-22,12,12.49,11.89,12.32,114491,0
2011-02-23,12.42,12.57,12.17,12.24,77905,0
2011-02-24,12.33,12.55,11.87,11.98,209325,0
2011-02-25,12.09,12.15,11.85,11.97,355935,0
2011-02-28,11.97,12.02,11.27,11.45,147829,0
2011-03-01,11.47,11.87,11.32,11.42,64245,0
2011-03-02,11.37,11.52,10.97,11.34,85231,0
2011-03-03,11.44,12.09,11.33,12.02,62682,0
2011-03-04,11.98,12.05,11.72,12.02,62173,0
2011-03-07,12.07,12.42,11.57,12.22,66201,0
2011-03-08,12.18,13.48,12.13,13.26,167555,0
2011-03-09,13.17,13.44,13.02,13.27,74282,0
2011-03-10,12.95,12.95,12.58,12.75,94961,0
2011-03-11,12.66,13.79,12.52,13.74,156839,0
2011-03-14,13.55,14.6,13.54,14.46,277661,0
2011-03-15,14,14.62,13.84,14.26,175000,0
2011-03-16,14.09,14.56,13.99,14.18,157024,0
2011-03-17,14.57,14.57,14.23,14.29,99494,0
2011-03-18,14.5,14.5,14.13,14.46,245089,0
2011-03-21,14.66,14.89,13.78,14,160125,0
2011-03-22,14,14.07,13.76,14.03,84922,0
2011-03-23,13.95,14.24,13.86,14.05,146522,0
2011-03-24,14.09,14.18,13.84,13.97,184572,0
2011-03-25,14.02,14.2,13.87,13.99,107705,0
2011-03-28,14.01,14.27,14.01,14.21,79327,0
2011-03-29,14.13,14.43,13.99,14.11,66987,0
2011-03-30,14.15,14.25,14.05,14.11,63850,0
2011-03-31,14.1,14.63,14.05,14.57,64311,0
2011-04-01,14.65,14.66,14.18,14.25,101730,0
2011-04-04,14.34,14.55,14.2,14.26,55151,0
2011-04-05,14.22,14.72,14.22,14.63,95832,0
2011-04-06,14.69,14.73,14.43,14.63,93016,0
2011-04-07,14.68,14.83,14.49,14.5,64296,0
2011-04-08,14.6,14.68,14.4,14.41,65075,0
2011-04-11,14.41,14.53,14.08,14.43,65918,0
2011-04-12,14.36,14.54,14.35,14.49,67552,0
2011-04-13,14.55,14.61,14.45,14.51,74052,0
2011-04-14,14.35,14.55,14.31,14.48,67628,0
2011-04-15,14.43,14.92,14.42,14.88,61915,0
2011-04-18,14.7,14.8,14.45,14.74,55572,0
2011-04-19,14.79,15.1,14.67,15,51120,0
2011-04-20,15.23,15.47,15.01,15.18,53778,0
2011-04-21,15.18,15.25,15.08,15.24,59791,0
2011-04-25,15.19,15.3,14.89,15,30778,0
2011-04-26,15.07,15.24,14.74,14.77,87772,0
2011-04-27,14.78,14.89,14.5,14.58,46980,0
2011-04-28,14.51,14.84,14.44,14.84,30409,0
2011-04-29,14.86,15.76,14.43,15.68,76735,0
2011-05-02,15.62,15.84,15.3,15.32,64756,0
2011-05-03,15.3,15.58,14.86,15.01,105927,0
2011-05-04,14.99,15.33,14.67,15.21,74720,0
2011-05-05,15.12,15.17,14.67,14.79,96499,0
2011-05-06,15.4,17.92,15.39,17.37,248057,0
2011-05-09,17.02,18.29,17,18.2,140752,0
2011-05-10,18.24,19.08,18.01,18.23,210802,0
2011-05-11,18.12,19.73,17.98,19.54,146177,0
2011-05-12,19.5,19.57,17.65,17.95,254959,0
2011-05-13,17.96,18.52,17.26,17.34,125591,0
2011-05-16,17.29,17.75,17.07,17.31,168153,0
2011-05-17,17.18,17.37,17,17.31,175092,0
2011-05-18,17.32,18,17.29,17.79,112579,0
2011-05-19,17.92,18,17.57,17.74,75818,0
2011-05-20,17.61,17.84,17.43,17.46,84297,0
2011-05-23,17.2,17.28,16.67,16.79,84261,0
2011-05-24,16.89,16.94,16.45,16.66,84967,0
2011-05-25,16.55,17.05,16.55,17,74745,0
2011-05-26,16.92,17.31,16.92,17.19,139386,0
2011-05-27,17.21,17.32,17.06,17.25,62655,0
2011-05-31,17.15,17.33,16.74,16.8,173010,0
2011-06-01,16.73,16.74,16,16.08,305969,0
2011-06-02,16.04,16.26,15.87,16.01,53422,0
2011-06-03,15.86,16,15.59,15.61,59233,0
2011-06-06,14.82,17.68,13.23,15.31,138165,0
2011-06-07,15.39,16.27,15.24,15.89,88055,0
2011-06-08,15.8,15.88,15.32,15.69,102826,0
2011-06-09,15.69,16.13,15.69,16,76965,0
2011-06-10,15.95,15.95,15.16,15.62,102072,0
2011-06-13,15.62,16.23,15.6,15.96,90469,0
2011-06-14,16.08,16.88,16.08,16.76,179760,0
2011-06-15,16.55,16.81,16.45,16.59,106010,0
2011-06-16,16.6,17.06,16.47,17.02,132196,0
2011-06-17,17,17.18,15.67,15.75,218126,0
2011-06-20,15.67,16.18,15.41,15.9,128814,0
2011-06-21,16.02,17.14,16.02,16.95,167484,0
2011-06-22,16.8,17.15,16.8,16.92,85457,0
2011-06-23,16.68,17.25,16.64,17.1,73350,0
2011-06-24,17.03,17.28,16.6,16.98,346623,0
2011-06-27,16.94,17.4,16.87,17.28,145002,0
2011-06-28,17.28,17.91,17.25,17.65,265092,0
2011-06-29,17.75,17.75,17.21,17.23,63226,0
2011-06-30,17.25,17.73,17.25,17.49,174275,0
2011-07-01,17.51,17.51,17,17.33,84588,0
2011-07-05,17.28,17.33,17.14,17.25,87372,0
2011-07-06,17.28,17.53,16.98,17.32,123774,0
2011-07-07,17.44,17.68,17.35,17.65,97475,0
2011-07-08,17.45,17.6,17.07,17.56,52743,0
2011-07-11,17.32,17.45,16.84,16.95,51690,0
2011-07-12,16.95,17.29,16.56,16.67,69187,0
2011-07-13,16.84,17.54,16.84,17.34,70153,0
2011-07-14,17.34,17.42,16.34,16.46,122879,0
2011-07-15,16.5,16.81,16.24,16.76,82390,0
2011-07-18,16.74,16.9,16.2,16.6,42128,0
2011-07-19,16.78,18.27,16.78,18.17,227814,0
2011-07-20,18.09,18.2,17.72,17.96,90614,0
2011-07-21,18,18.14,17.72,17.74,92514,0
2011-07-22,17.81,17.81,17.25,17.39,122884,0
2011-07-25,17.18,17.46,16.86,16.93,48745,0
2011-07-26,16.91,16.91,16.26,16.4,109513,0
2011-07-27,16.31,16.43,15.91,16.29,71486,0
2011-07-28,16.34,16.6,16.25,16.45,67777,0
2011-07-29,16.07,16.5,16.03,16.32,97208,0
2011-08-01,16.47,16.64,15.85,16,192212,0
2011-08-02,15.87,16.48,15.81,15.82,65018,0
2011-08-03,15.9,16.03,15.2,15.97,90489,0
2011-08-04,16.23,16.34,14.8,14.94,159138,0
2011-08-05,15.15,15.22,13.72,14.5,116892,0
2011-08-08,14.09,14.84,12.95,12.95,138066,0
2011-08-09,13.34,13.62,11.99,13.37,175790,0
2011-08-10,13.02,13.49,12.41,12.55,91586,0
2011-08-11,12.71,14.03,12.56,13.58,104257,0
2011-08-12,13.74,13.74,12.92,13.43,61070,0
2011-08-15,13.65,13.79,13.44,13.52,79030,0
2011-08-16,13.35,13.57,12.97,13.36,76254,0
2011-08-17,13.44,13.44,12.41,12.49,91854,0
2011-08-18,12.1,12.1,11.31,11.46,134220,0
2011-08-19,11.25,12.03,11.03,11.15,133007,0
2011-08-22,11.49,11.67,11.3,11.46,81709,0
2011-08-23,11.55,12.28,11.5,12.27,142426,0
2011-08-24,12.19,13.25,12.07,13.17,91797,0
2011-08-25,13.28,13.28,12.38,12.4,118469,0
2011-08-26,12.37,13.55,12.37,13.53,76947,0
2011-08-29,13.69,15.72,13.69,15.43,248942,0
2011-08-30,15.31,15.88,14.83,15.69,484251,0
2011-08-31,15.83,15.93,15.42,15.86,209521,0
2011-09-01,15.91,16.24,15.16,15.3,191463,0
2011-09-02,14.87,15.54,14.87,15.1,100565,0
2011-09-06,14.53,14.88,14.37,14.83,151068,0
2011-09-07,15.17,16.19,15.14,16.09,141658,0
2011-09-08,15.99,16.26,14.97,15.1,103117,0
2011-09-09,14.96,14.96,14,14.22,99391,0
2011-09-12,13.94,15.09,13.91,15.09,120664,0
2011-09-13,15.13,15.13,14.56,14.91,74003,0
2011-09-14,15,15.17,14.58,14.92,84207,0
2011-09-15,15.27,15.28,14.74,14.93,175455,0
2011-09-16,15.05,15.07,14.63,15,92888,0
2011-09-19,14.64,14.97,14.43,14.72,42143,0
2011-09-20,14.9,14.9,13.96,13.97,85443,0
2011-09-21,14.03,14.19,12.92,12.97,149256,0
2011-09-22,12.47,13.12,12.29,12.72,156952,0
2011-09-23,12.71,13.16,12.5,12.84,73605,0
2011-09-26,12.95,12.97,12.37,12.93,46434,0
2011-09-27,13.25,13.45,12.98,13.3,257282,0
2011-09-28,13.29,13.29,12.75,12.9,193973,0
2011-09-29,13.27,13.41,12.3,12.72,123451,0
2011-09-30,12.42,13.52,12.4,12.89,194249,0
2011-10-03,12.75,13.15,11.64,11.66,134045,0
2011-10-04,11.63,14.02,11.53,13.87,179337,0
2011-10-05,13.78,14.37,13.78,14.24,153312,0
2011-10-06,14.14,14.78,14.06,14.74,86396,0
2011-10-07,14.77,14.87,14.02,14.25,74683,0
2011-10-10,14.71,15,14.3,14.93,92511,0
2011-10-11,14.8,15.02,14.57,14.78,56251,0
2011-10-12,14.94,15.57,14.94,15.42,94238,0
2011-10-13,15.26,15.74,15.2,15.51,49420,0
2011-10-14,15.73,16.36,15.62,16.31,51285,0
2011-10-17,16.01,16.14,14.63,14.69,86954,0
2011-10-18,14.81,15.43,14.21,15.28,69912,0
2011-10-19,15.22,15.34,14.46,14.56,46142,0
2011-10-20,14.58,14.78,13.83,14.72,49589,0
2011-10-21,14.92,15.54,14.74,15.53,87687,0
2011-10-24,15.59,16.39,15.59,16.2,152722,0
2011-10-25,16.06,16.22,14.84,14.94,81610,0
2011-10-26,15.22,15.25,14.44,15.08,77565,0
2011-10-27,15.69,16.31,15.43,16.2,140709,0
2011-10-28,16.1,16.44,15.93,16.3,117758,0
2011-10-31,15.88,16.07,15.58,15.86,81500,0
2011-11-01,15.09,15.53,14.49,14.59,101019,0
2011-11-02,15.07,15.07,14.46,14.69,111268,0
2011-11-03,14.92,15.76,14.47,15.68,92552,0
2011-11-04,15.99,16.67,15.99,16.1,48182,0
2011-11-07,16.05,16.32,15.49,16.19,54106,0
2011-11-08,16.37,16.54,15.79,16.39,75026,0
2011-11-09,15.79,16.23,15.29,15.3,81768,0
2011-11-10,15.65,15.97,15.24,15.72,36183,0
2011-11-11,15.96,16.56,15.96,16.45,127408,0
2011-11-14,16.35,16.51,16.23,16.42,105755,0
2011-11-15,16.35,16.61,16.13,16.53,122561,0
2011-11-16,16.47,16.93,16.26,16.34,120565,0
2011-11-17,16.32,16.36,15.67,15.84,61162,0
2011-11-18,15.85,15.88,15.28,15.49,44127,0
2011-11-21,15.09,15.14,14.7,14.96,66247,0
2011-11-22,14.9,15.05,14.44,14.58,52079,0
2011-11-23,14.38,14.38,13.67,13.73,90640,0
2011-11-25,13.63,13.79,13.2,13.2,26254,0
2011-11-28,14.01,15.14,13.86,14.92,143945,0
2011-11-29,14.91,15.17,14.57,14.73,71010,0
2011-11-30,15.64,16.21,15.56,16.01,205405,0
2011-12-01,15.9,16.61,15.61,16.2,81507,0
2011-12-02,16.52,16.71,16.21,16.58,60840,0
2011-12-05,16.86,17.42,16.71,17.15,212119,0
2011-12-06,17.14,17.14,16.31,16.79,65984,0
2011-12-07,16.65,16.93,16.02,16.82,68891,0
2011-12-08,16.61,16.78,15.96,16.04,94827,0
2011-12-09,16.08,17.06,16.04,16.87,103483,0
2011-12-12,16.57,17.09,16.35,17.05,75852,0
2011-12-13,17.24,17.34,16.56,16.58,74948,0
2011-12-14,16.45,16.54,15.3,15.75,135702,0
2011-12-15,16.08,16.51,15.46,16.5,88950,0
2011-12-16,16.64,17.33,16.14,16.26,87379,0
2011-12-19,16.45,16.9,15.62,15.69,80493,0
2011-12-20,16.24,17.17,16.19,17.08,81362,0
2011-12-21,16.93,16.93,15.19,15.31,131428,0
2011-12-22,15.51,15.83,15.21,15.31,67351,0
2011-12-23,15.4,15.4,14.87,15.34,87131,0
2011-12-27,15.22,15.52,14.87,15.41,49058,0
2011-12-28,15.37,15.37,14.76,14.8,38813,0
2011-12-29,14.9,15.26,14.9,15.13,46583,0
2011-12-30,15.07,15.39,14.84,14.88,67692,0
2012-01-03,15.43,15.43,14.71,14.82,101856,0
2012-01-04,14.76,15.15,14.63,14.82,53322,0
2012-01-05,14.71,14.84,14.26,14.74,55319,0
2012-01-06,14.68,15.03,14.49,14.92,57098,0
2012-01-09,14.96,14.96,14.25,14.63,65146,0
2012-01-10,14.82,15.07,14.67,14.82,61520,0
2012-01-11,14.73,15.15,14.56,14.92,48393,0
2012-01-12,15.02,15.33,14.55,15.08,100735,0
2012-01-13,14.84,15.6,14.77,15.42,64907,0
2012-01-17,15.63,15.65,15.44,15.65,58412,0
2012-01-18,15.75,16.76,15.63,16.73,100171,0
2012-01-19,16.74,16.82,16.35,16.55,142291,0
2012-01-20,16.59,16.87,16.42,16.81,156881,0
2012-01-23,16.77,16.94,16.48,16.52,41190,0
2012-01-24,16.42,16.63,16.32,16.52,70583,0
2012-01-25,16.55,17.02,16.44,16.75,33827,0
2012-01-26,16.71,16.83,16.47,16.72,61511,0
2012-01-27,16.71,17.03,16.5,16.62,58298,0
2012-01-30,16.39,16.83,16.35,16.42,53393,0
2012-01-31,16.59,16.7,16.18,16.22,74566,0
2012-02-01,16.38,16.72,16.32,16.56,78778,0
2012-02-02,16.51,17.1,16.51,16.84,62219,0
2012-02-03,16.91,18.51,16.89,18.31,609311,0
2012-02-06,18.12,18.21,17.62,17.82,88922,0
2012-02-07,17.82,18.1,17.59,17.72,86768,0
2012-02-08,17.72,18.03,17.39,17.88,62509,0
2012-02-09,17.98,18.05,17.71,17.87,239369,0
2012-02-10,18.3,20.25,18.3,19.53,248919,0
2012-02-13,19.89,20.64,19.75,20.47,170612,0
2012-02-14,19.87,19.91,18.95,19.25,233614,0
2012-02-15,18.79,19.02,18.56,18.65,283809,0
2012-02-16,18.67,19.36,18.53,19.31,135094,0
2012-02-17,19.37,19.37,18.29,18.45,90842,0
2012-02-21,18.66,18.98,18.45,18.53,133261,0
2012-02-22,18.56,18.65,18.39,18.48,28996,0
2012-02-23,18.47,18.99,18.31,18.96,72469,0
2012-02-24,19,19,18.42,18.44,42672,0
2012-02-27,18.24,18.41,17.37,18.08,88537,0
2012-02-28,18.16,18.8,17.89,18,123788,0
2012-02-29,18,18.37,17.5,17.53,61347,0
2012-03-01,17.7,18.48,17.7,17.85,86293,0
2012-03-02,17.88,18.22,17.57,18,140306,0
2012-03-05,17.78,18.09,17.67,17.98,63937,0
2012-03-06,17.68,18.22,17.5,18.1,133418,0
2012-03-07,18.06,18.22,17.93,18.11,90078,0
2012-03-08,18.13,18.47,18.1,18.43,137955,0
2012-03-09,18.4,18.59,18.24,18.55,231950,0
2012-03-12,18.57,18.98,18.5,18.69,108423,0
2012-03-13,18.8,18.96,18.61,18.87,153233,0
2012-03-14,18.8,18.8,18.37,18.52,113898,0
2012-03-15,18.53,18.63,18.18,18.5,134066,0
2012-03-16,18.55,18.65,18.02,18.3,196029,0
2012-03-19,18.25,18.75,18.22,18.55,105259,0
2012-03-20,18.37,18.44,18.06,18.25,58569,0
2012-03-21,18.28,18.65,18.28,18.41,53909,0
2012-03-22,18.19,18.48,17.96,18.32,143973,0
2012-03-23,18.28,18.54,18.14,18.5,60869,0
2012-03-26,18.76,19.4,18.65,18.98,195503,0
2012-03-27,18.97,19.01,18.75,18.76,70753,0
2012-03-28,18.82,18.82,18.54,18.79,87356,0
2012-03-29,18.61,18.93,18.58,18.77,75719,0
2012-03-30,18.8,18.8,18.5,18.7,94105,0
2012-04-02,18.54,18.78,18.27,18.75,80752,0
2012-04-03,18.74,18.83,18.52,18.61,116692,0
2012-04-04,18.3,18.3,17.85,18.07,69508,0
2012-04-05,17.95,18.43,17.95,18.42,65566,0
2012-04-09,17.98,18.69,17.88,18.57,79613,0
2012-04-10,18.57,18.72,18.46,18.6,151990,0
2012-04-11,18.82,18.87,18.5,18.85,86374,0
2012-04-12,18.8,19.15,18.73,18.88,59282,0
2012-04-13,18.73,18.83,18.51,18.62,69830,0
2012-04-16,18.75,18.89,18.48,18.86,60615,0
2012-04-17,19.07,19.81,18.98,19.73,164660,0
2012-04-18,19.56,19.64,18.89,19.25,103668,0
2012-04-19,19.22,19.66,19.03,19.22,91991,0
2012-04-20,19.39,19.94,19.34,19.44,159204,0
2012-04-23,19.08,19.08,18.67,18.84,92546,0
2012-04-24,18.88,19.37,18.69,19.26,134580,0
2012-04-25,19.54,20,19.46,19.5,101443,0
2012-04-26,19.49,19.9,19.45,19.53,33040,0
2012-04-27,19.62,20.05,19.16,20.04,150659,0
2012-04-30,20.03,20.07,19.59,19.69,67235,0
2012-05-01,19.75,20.62,19.75,20.08,103200,0
2012-05-02,19.85,20.21,19.75,20.12,150789,0
2012-05-03,20.12,20.15,19.53,19.83,65442,0
2012-05-04,19.68,20,19.23,19.42,118691,0
2012-05-07,19.34,19.98,19.23,19.79,127412,0
2012-05-08,19.54,19.54,16.11,17.35,736625,0
2012-05-09,17.14,18.14,16.95,18.1,171384,0
2012-05-10,18.18,18.18,16.73,16.86,231228,0
2012-05-11,16.74,17.27,16.24,16.59,335828,0
2012-05-14,16.35,16.41,16.05,16.24,181907,0
2012-05-15,16.24,16.4,16.17,16.2,147604,0
2012-05-16,16.36,16.36,16.05,16.11,88259,0
2012-05-17,16.11,16.11,15.8,15.8,59775,0
2012-05-18,15.77,16.07,15.36,15.45,188206,0
2012-05-21,15.54,16.02,15.32,15.89,84085,0
2012-05-22,15.87,16.02,15.72,15.91,79715,0
2012-05-23,15.71,15.96,15.59,15.9,63535,0
2012-05-24,15.9,15.9,15.51,15.79,29925,0
2012-05-25,15.75,15.9,15.59,15.83,64723,0
2012-05-29,16.02,16.02,15.01,15.16,135457,0
2012-05-30,14.96,15.12,14.71,14.8,249042,0
2012-05-31,14.77,15.06,14.49,15.03,121248,0
2012-06-01,14.64,14.83,14.45,14.63,93966,0
2012-06-04,14.66,14.93,14.52,14.7,97210,0
2012-06-05,14.6,14.97,14.45,14.95,71205,0
2012-06-06,15.06,15.28,14.95,15.25,91142,0
2012-06-07,15.49,15.55,14.91,14.96,143576,0
2012-06-08,14.91,15.08,14.63,15.04,152143,0
2012-06-11,15.21,15.21,14.6,14.6,110748,0
2012-06-12,14.71,15.14,14.6,15.04,117530,0
2012-06-13,14.99,15.26,14.85,14.97,108754,0
2012-06-14,14.92,15.17,14.77,15.04,120009,0
2012-06-15,15.05,15.33,14.98,15.04,282739,0
2012-06-18,14.95,15.47,14.95,15.32,101217,0
2012-06-19,15.47,16.17,15.38,16.13,131141,0
2012-06-20,16.06,16.06,15.78,15.86,43723,0
2012-06-21,15.87,15.87,15.35,15.47,76722,0
2012-06-22,15.54,16.44,15.54,16.43,262389,0
2012-06-25,15.94,16.16,15.72,16.08,65161,0
2012-06-26,16.09,16.38,16,16.18,159946,0
2012-06-27,16.24,16.78,16.2,16.73,69529,0
2012-06-28,16.5,16.53,15.87,16.07,97178,0
2012-06-29,16.42,17.1,16.42,16.82,78285,0
2012-07-02,16.62,16.7,16.22,16.59,90017,0
2012-07-03,16.53,16.69,16.37,16.64,41701,0
2012-07-05,16.61,16.68,16.25,16.34,58636,0
2012-07-06,16,16,15.2,15.33,82967,0
2012-07-09,15.26,15.38,15.03,15.08,144786,0
2012-07-10,15.25,15.33,13.76,13.83,342097,0
2012-07-11,13.91,14.22,13.7,13.97,232251,0
2012-07-12,13.85,14.34,13.77,14.16,133562,0
2012-07-13,14.23,14.53,14.16,14.43,52910,0
2012-07-16,14.35,14.35,13.8,13.84,58300,0
2012-07-17,13.93,13.94,13.45,13.69,51628,0
2012-07-18,13.66,14.13,13.66,14.01,57385,0
2012-07-19,14.13,14.45,14,14.32,48685,0
2012-07-20,14.2,14.3,14.05,14.16,171166,0
2012-07-23,13.85,13.97,13.66,13.78,30650,0
2012-07-24,13.95,13.95,13.22,13.3,69641,0
2012-07-25,13.39,13.88,13.39,13.79,40091,0
2012-07-26,14,14.04,13.65,13.87,82317,0
2012-07-27,13.98,14.25,13.77,14.14,71752,0
2012-07-30,14.25,14.48,13.89,13.95,73575,0
2012-07-31,13.93,14.17,13.85,13.94,53465,0
2012-08-01,14.11,14.11,13.31,13.31,79803,0
2012-08-02,13.24,13.39,12.73,12.75,135847,0
2012-08-03,13.5,15.69,13.26,15.12,300527,0
2012-08-06,15.11,15.71,15.11,15.35,70650,0
2012-08-07,15.42,15.88,15.37,15.67,136567,0
2012-08-08,15.58,15.58,15.27,15.38,62567,0
2012-08-09,15.36,15.45,15.21,15.33,127281,0
2012-08-10,15.29,15.3,15.16,15.17,61477,0
2012-08-13,15.1,15.58,15.06,15.55,240421,0
2012-08-14,15.55,15.55,15.07,15.22,37685,0
2012-08-15,15.13,15.5,15.1,15.31,70105,0
2012-08-16,15.3,16.41,15,16.32,244451,0
2012-08-17,16.26,16.63,16.09,16.56,64551,0
2012-08-20,16.45,16.48,15.97,16.11,52251,0
2012-08-21,16.15,16.48,16.15,16.38,86700,0
2012-08-22,16.35,16.72,16.26,16.54,81356,0
2012-08-23,16.5,16.83,16.09,16.2,136206,0
2012-08-24,16.15,16.75,16.02,16.63,58015,0
2012-08-27,16.68,16.91,16.59,16.74,37629,0
2012-08-28,16.75,16.76,16.43,16.48,64618,0
2012-08-29,16.54,16.99,16.42,16.85,76761,0
2012-08-30,16.73,17.12,16.55,16.93,59816,0
2012-08-31,17.03,17.38,16.7,17.28,98592,0
2012-09-04,17.3,17.66,16.84,17.57,117219,0
2012-09-05,17.51,18.21,17.5,18.06,121385,0
2012-09-06,18.17,18.5,18.17,18.43,143024,0
2012-09-07,18,18.8,17.98,18.48,157952,0
2012-09-10,18.25,18.62,18.05,18.33,101669,0
2012-09-11,18.39,18.69,18.12,18.44,69494,0
2012-09-12,18.46,18.69,18.34,18.46,52042,0
2012-09-13,18.56,19.75,18.41,19.37,123744,0
2012-09-14,19.4,19.4,18.93,19.1,121366,0
2012-09-17,19.09,19.92,19.05,19.76,73000,0
2012-09-18,19.8,19.92,19.27,19.52,81808,0
2012-09-19,19.55,19.55,18.93,18.97,83556,0
2012-09-20,18.83,19.2,18.59,19.11,23997,0
2012-09-21,19.46,19.74,19.28,19.44,106429,0
2012-09-24,19.42,19.66,18.96,19.05,65774,0
2012-09-25,19.25,19.52,18.69,18.73,51913,0
2012-09-26,18.84,18.84,18.36,18.47,40483,0
2012-09-27,18.6,19.22,18.28,19.11,61877,0
2012-09-28,18.98,19.3,18.89,19.07,45410,0
2012-10-01,19.18,19.68,18.94,19.55,128045,0
2012-10-02,19.68,19.96,19.53,19.73,171147,0
2012-10-03,19.83,20.02,19.56,19.98,139917,0
2012-10-04,20.09,20.18,19.47,19.83,76354,0
2012-10-05,19.9,20.12,19.44,19.44,46325,0
2012-10-08,19.33,19.53,19.29,19.39,28291,0
2012-10-09,19.35,19.35,18.71,18.74,57707,0
2012-10-10,18.78,19.14,18.59,19.12,32072,0
2012-10-11,19.4,19.64,19.3,19.53,24464,0
2012-10-12,19.51,19.66,19.28,19.44,29405,0
2012-10-15,19.4,19.92,19.32,19.86,55177,0
2012-10-16,20.04,20.66,19.75,20.62,60968,0
2012-10-17,20.57,20.57,20.01,20.23,66539,0
2012-10-18,20.23,20.23,19.8,19.97,31464,0
2012-10-19,19.73,19.76,18.89,19.01,81396,0
2012-10-22,19.02,19.02,17.95,18.03,121855,0
2012-10-23,17.62,18.78,17.62,18.65,186717,0
2012-10-24,18.78,18.78,18.06,18.31,66710,0
2012-10-25,18.59,18.82,18.41,18.79,109030,0
2012-10-26,18.75,18.88,18.1,18.4,35614,0
2012-10-31,18.46,19.45,18.21,19.33,67139,0
2012-11-01,19.41,19.54,18.75,18.99,65498,0
2012-11-02,19,19.07,18.68,18.74,122148,0
2012-11-05,18.78,18.78,18.18,18.55,83373,0
2012-11-06,18.67,18.67,17.22,17.38,111254,0
2012-11-07,17.14,17.14,16.32,16.9,181876,0
2012-11-08,16.91,17.3,16.8,17.05,176108,0
2012-11-09,16.96,17.35,16.82,17.06,119560,0
2012-11-12,17.13,17.88,17.1,17.62,48266,0
2012-11-13,17.5,17.58,17,17.04,60665,0
2012-11-14,16.97,17.08,16.35,16.75,102548,0
2012-11-15,16.76,17.41,16.65,16.78,54051,0
2012-11-16,16.71,16.8,16.39,16.56,395600,0
2012-11-19,16.82,17.01,16.4,17.01,129943,0
2012-11-20,16.82,17.26,16.65,16.82,121449,0
2012-11-21,16.91,17.07,16.68,17.01,66134,0
2012-11-23,17.02,17.43,17.02,17.33,63846,0
2012-11-26,17.3,17.41,16.83,17.02,104068,0
2012-11-27,16.98,17.35,16.85,17.24,78865,0
2012-11-28,17.11,17.67,16.66,17.63,55120,0
2012-11-29,17.81,18.48,17.23,17.78,84476,0
2012-11-30,17.87,17.87,17.34,17.73,90139,0
2012-12-03,17.91,17.95,17.2,17.36,47445,0
2012-12-04,17.33,17.58,17.05,17.36,62163,0
2012-12-05,17.41,17.46,17.09,17.17,33138,0
2012-12-06,17.12,17.16,16.8,17,36461,0
2012-12-07,17.07,17.07,16.76,17,46170,0
2012-12-10,17.01,17.3,16.83,17.24,34298,0
2012-12-11,17.35,17.95,17.35,17.7,46030,0
2012-12-12,17.82,17.83,17.17,17.21,38220,0
2012-12-13,17.18,17.2,16.87,16.97,23915,0
2012-12-14,16.91,17.16,16.5,16.6,65669,0
2012-12-17,16.71,17.53,16.64,17.43,63380,0
2012-12-18,17.52,18.34,17.2,18.15,71684,0
2012-12-19,18.24,18.47,18.04,18.24,115976,0
2012-12-20,18.26,18.26,17.9,18,87946,0
2012-12-21,17.69,17.92,17.27,17.46,201004,0
2012-12-24,17.44,17.54,17.24,17.3,43412,0
2012-12-26,17.32,17.39,17.01,17.13,61180,0
2012-12-27,17.13,17.35,16.88,17.18,30927,0
2012-12-28,17.08,17.51,17.08,17.29,38114,0
2012-12-31,17.33,18.6,17.33,18.29,106204,0
2013-01-02,18.84,19.44,18.74,19.36,154371,0
2013-01-03,19.36,19.53,18.61,18.74,146546,0
2013-01-04,18.88,19.45,18.85,18.95,61519,0
2013-01-07,18.76,18.96,18.06,18.11,135553,0
2013-01-08,17.95,18.16,17.79,18.03,41865,0
2013-01-09,18.15,18.71,18.06,18.61,45154,0
2013-01-10,18.68,18.68,17.96,18.3,80471,0
2013-01-11,18.36,18.74,18.01,18.63,84596,0
2013-01-14,18.54,18.65,18.05,18.15,62736,0
2013-01-15,18.53,19.1,18.14,18.86,60946,0
2013-01-16,18.81,18.99,18.38,18.86,136420,0
2013-01-17,18.95,19.26,18.73,19.1,55947,0
2013-01-18,19.14,19.38,18.99,19.36,88100,0
2013-01-22,19.32,19.62,19.24,19.61,92305,0
2013-01-23,19.66,19.83,19.5,19.53,73200,0
2013-01-24,19.52,20.56,19.52,20.54,153719,0
2013-01-25,20.6,21.11,20.3,21.1,306133,0
2013-01-28,21.09,21.51,21.02,21.39,211233,0
2013-01-29,21.31,21.74,21.2,21.74,107667,0
2013-01-30,21.7,21.84,21.41,21.76,101588,0
2013-01-31,21.85,22.44,21.69,22.06,96481,0
2013-02-01,22.26,22.94,22.26,22.44,93571,0
2013-02-04,22.24,22.33,21.52,21.59,187482,0
2013-02-05,21.8,22.85,21.72,22.65,66955,0
2013-02-06,22.39,22.62,21.94,22.41,60335,0
2013-02-07,22.35,22.46,22.12,22.21,116051,0
2013-02-08,22.21,22.74,21.98,22.69,71582,0
2013-02-11,22.68,22.68,22.05,22.19,33115,0
2013-02-12,22.29,22.52,21.99,22.2,129436,0
2013-02-13,23.6,27.44,23.6,26.25,638983,0
2013-02-14,27.25,27.94,26.21,26.89,207566,0
2013-02-15,26.75,26.99,25.54,25.77,301443,0
2013-02-19,25.7,26.54,25.45,25.97,221040,0
2013-02-20,25.91,25.99,25.27,25.36,106084,0
2013-02-21,25.3,25.71,24.56,25,185802,0
2013-02-22,25.28,26.47,25.2,26.45,115523,0
2013-02-25,26.69,26.96,26.1,26.21,129692,0
2013-02-26,26.41,26.88,26.07,26.78,257755,0
2013-02-27,26.67,27.37,26.67,26.77,82098,0
2013-02-28,26.76,26.76,26.03,26.06,120618,0
2013-03-01,25.8,26.84,25.38,26.71,83909,0
2013-03-04,26.53,27.08,25.98,27.02,86318,0
2013-03-05,26.87,27.7,26.87,27.69,128233,0
2013-03-06,27.87,28.11,27.42,27.79,73238,0
2013-03-07,27.73,27.79,26.69,26.98,147277,0
2013-03-08,27.35,28.37,27.12,27.97,122279,0
2013-03-11,27.8,27.8,26.78,27.18,165247,0
2013-03-12,27.11,27.6,26.5,26.62,264546,0
2013-03-13,26.68,27.77,26.52,27.26,110700,0
2013-03-14,27.24,27.66,26.83,27.39,82402,0
2013-03-15,27.24,27.24,26.3,26.4,165167,0
2013-03-18,26.04,27.1,25.82,26.69,130470,0
2013-03-19,26.7,27.17,26.21,26.58,83681,0
2013-03-20,26.88,27.28,26.75,27.25,47350,0
2013-03-21,26.83,27.83,26.8,27.02,138532,0
2013-03-22,27.11,27.23,26.82,26.89,67018,0
2013-03-25,27.08,27.14,26.75,27,109604,0
2013-03-26,27.13,27.61,26.79,26.98,154658,0
2013-03-27,26.84,27.3,26.36,26.71,106173,0
2013-03-28,26.85,27.43,26.5,27.17,111413,0
2013-04-01,27.07,27.36,26.77,27.12,96943,0
2013-04-02,27.28,28.06,26.99,27.77,104003,0
2013-04-03,27.85,28.25,27.11,27.65,113636,0
2013-04-04,28,28,27.11,27.65,74950,0
2013-04-05,27.01,27.1,26.48,26.73,80974,0
2013-04-08,26.77,26.8,26.09,26.23,79873,0
2013-04-09,26.3,27.07,25.88,26.6,57882,0
2013-04-10,26.75,27.54,26.75,27.15,154787,0
2013-04-11,27.03,27.3,26.45,26.71,73963,0
2013-04-12,26.54,26.7,25.96,26.16,36410,0
2013-04-15,25.87,26.04,24.64,25.04,162608,0
2013-04-16,25.26,26.02,24.96,26.01,111140,0
2013-04-17,25.76,25.79,24.55,25.1,146364,0
2013-04-18,25.22,25.5,23.85,24.05,115792,0
2013-04-19,24.16,24.58,23.47,23.74,211084,0
2013-04-22,23.77,24.65,23.02,24.55,85523,0
2013-04-23,24.83,24.83,23.49,24.58,110447,0
2013-04-24,24.53,25.48,24.39,25.27,60125,0
2013-04-25,25.37,25.94,24.99,25.49,60145,0
2013-04-26,25.45,25.72,24.69,24.9,58431,0
2013-04-29,25.06,25.74,24.9,25.72,63705,0
2013-04-30,25.75,25.96,25.2,25.92,66125,0
2013-05-01,25.71,26.17,24.42,24.6,143700,0
2013-05-02,24.82,25.5,24.82,25.37,117689,0
2013-05-03,26,28.98,26,28.17,322688,0
2013-05-06,28.06,28.31,27.76,28.03,134903,0
2013-05-07,27.94,27.95,25.63,27.84,172296,0
2013-05-08,27.66,28.55,27.49,28.44,144578,0
2013-05-09,28.4,28.57,26.97,27.02,142703,0
2013-05-10,26.99,27.66,26.99,27.6,81450,0
2013-05-13,27.43,28.11,27.42,28.04,68018,0
2013-05-14,28,28.42,27.68,28.27,132871,0
2013-05-15,28.01,28.17,27.85,27.94,112383,0
2013-05-16,27.91,28.39,27.68,28.15,85322,0
2013-05-17,28.41,29.11,28.25,28.7,163768,0
2013-05-20,28.5,28.56,28,28.41,86133,0
2013-05-21,28.4,28.7,28.15,28.23,122818,0
2013-05-22,28.3,28.44,27.11,27.36,117799,0
2013-05-23,27.01,27.72,27.01,27.55,56020,0
2013-05-24,27.4,27.96,27.08,27.89,64475,0
2013-05-28,28.31,29.05,28.23,28.47,119255,0
2013-05-29,28.24,28.58,27.95,28.42,57527,0
2013-05-30,28.57,28.91,28.37,28.49,60811,0
2013-05-31,28.19,29.34,28.19,28.93,90931,0
2013-06-03,28.88,28.98,28.2,28.87,144121,0
2013-06-04,29.08,29.33,28.25,28.7,240319,0
2013-06-05,28.57,29.11,28.29,28.97,62134,0
2013-06-06,29.08,29.8,29.08,29.61,152699,0
2013-06-07,29.94,29.94,28.37,28.69,163611,0
2013-06-10,28.78,29.76,28.47,29.75,73720,0
2013-06-11,29.34,29.55,28.86,28.91,89217,0
2013-06-12,29.21,29.5,29,29.19,89217,0
2013-06-13,29.2,29.72,29.2,29.46,119504,0
2013-06-14,29.28,30.48,29.24,30.43,165900,0
2013-06-17,30.75,31.66,30.64,31.29,191142,0
2013-06-18,31.46,31.84,31.4,31.49,67394,0
2013-06-19,31.52,31.64,30.97,30.99,45771,0
2013-06-20,30.31,30.56,30.3,30.4,67394,0
2013-06-21,30.52,30.66,30.01,30.47,143844,0
2013-06-24,30.1,31.03,29.54,30.59,134385,0
2013-06-25,30.96,30.96,29.62,30.33,108805,0
2013-06-26,30.65,30.65,29.75,30.1,78337,0
2013-06-27,30.4,30.48,30.12,30.4,54201,0
2013-06-28,30.21,30.4,29.95,29.95,248928,0
2013-07-01,29.81,30,29.65,29.69,137767,0
2013-07-02,29.66,29.7,29.05,29.36,126529,0
2013-07-03,29.26,30.18,29.22,30.07,94320,0
2013-07-05,30.53,30.95,30.13,30.8,81992,0
2013-07-08,30.92,31.09,30.49,30.55,121447,0
2013-07-09,30.83,30.86,30.52,30.66,66441,0
2013-07-10,30.68,30.75,30.55,30.65,70510,0
2013-07-11,31.04,31.25,30.83,30.98,101066,0
2013-07-12,30.88,31.73,30.88,31.6,97001,0
2013-07-15,31.54,33.38,31.38,32.96,170842,0
2013-07-16,33.03,33.53,32.71,33.11,186086,0
2013-07-17,33.07,33.16,32.55,32.73,129455,0
2013-07-18,32.79,33.02,32.13,32.32,121256,0
2013-07-19,32.15,32.23,31.77,31.96,63716,0
2013-07-22,31.95,32.32,31.72,32.13,109444,0
2013-07-23,32.17,32.68,32.17,32.49,79744,0
2013-07-24,32.76,32.99,32.29,32.3,66503,0
2013-07-25,32.35,33.48,32.04,33.35,94011,0
2013-07-26,33,33.2,32.45,32.78,37461,0
2013-07-29,32.78,32.98,32.37,32.51,33013,0
2013-07-30,32.66,32.72,32.13,32.51,113338,0
2013-07-31,32.67,32.94,32.52,32.82,72715,0
2013-08-01,33.04,33.35,32.52,32.76,123040,0
2013-08-02,35.5,35.5,30.36,30.98,235012,0
2013-08-05,31,31.73,30.7,31.41,145405,0
2013-08-06,31.22,31.5,30.97,31.1,112329,0
2013-08-07,31,31.24,30.89,31,47180,0
2013-08-08,31.11,31.3,30.77,30.95,43002,0
2013-08-09,30.95,31,30.65,30.69,24298,0
2013-08-12,30.48,30.86,30.48,30.73,81971,0
2013-08-13,30.77,31.66,30.74,31.61,59411,0
2013-08-14,31.52,31.93,31.04,31.57,69964,0
2013-08-15,31.2,31.34,30.78,31.06,63114,0
2013-08-16,30.88,31.43,30.73,31.39,45270,0
2013-08-19,31.29,31.79,31.14,31.4,58989,0
2013-08-20,31.54,31.86,31.4,31.86,54877,0
2013-08-21,31.74,32.22,31.38,31.92,47478,0
2013-08-22,31.98,32.58,31.96,32.31,43656,0
2013-08-23,32.42,33.36,32.42,33.05,84335,0
2013-08-26,33.02,33.63,32.71,33.49,83277,0
2013-08-27,33.08,33.3,31.47,31.59,180562,0
2013-08-28,31.61,32.8,31.53,32.26,54368,0
2013-08-29,32.16,33.46,32.16,33.15,56064,0
2013-08-30,33.06,33.19,32.5,32.8,53179,0
2013-09-03,33.17,33.17,32.15,32.71,40450,0
2013-09-04,32.86,32.94,32.46,32.73,34986,0
2013-09-05,32.72,33.23,32.57,33.03,40790,0
2013-09-06,33.24,33.25,31.98,32.91,46837,0
2013-09-09,33.02,34.04,32.99,33.72,68516,0
2013-09-10,33.82,34.56,33.82,34,68926,0
2013-09-11,33.85,34.45,33.85,34.21,32149,0
2013-09-12,34.24,34.36,33.78,33.79,65086,0
2013-09-13,34,34.04,33.52,33.8,62200,0
2013-09-16,34.06,34.11,33.9,33.96,60894,0
2013-09-17,33.96,34.4,33.89,34.27,72901,0
2013-09-18,34.22,34.44,33.84,34.25,57554,0
2013-09-19,34.26,34.26,33.42,33.48,87324,0
2013-09-20,33.69,34,33.53,33.78,155673,0
2013-09-23,33.92,33.97,33.11,33.56,52239,0
2013-09-24,33.73,34,32.82,33.73,80074,0
2013-09-25,33.85,34.31,33.69,34.03,71667,0
2013-09-26,34.15,34.73,34.15,34.57,53668,0
2013-09-27,34.25,34.25,33.52,34.11,31403,0
2013-09-30,33.7,34.31,33.62,34.19,62345,0
2013-10-01,34.16,34.44,33.68,34.38,45353,0
2013-10-02,34.19,34.42,33.76,34.08,69802,0
2013-10-03,34.01,34.01,32.7,33.2,61571,0
2013-10-04,33.11,33.79,32.77,33.02,101072,0
2013-10-07,32.77,33.12,32.18,32.25,40958,0
2013-10-08,32.19,32.32,30.93,31.08,86748,0
2013-10-09,31.33,31.33,30.51,30.72,85309,0
2013-10-10,31.12,31.98,31.12,31.62,82424,0
2013-10-11,31.6,32.67,31.6,32.49,42133,0
2013-10-14,32.21,32.75,32.01,32.45,37622,0
2013-10-15,32.43,32.43,31.18,31.36,40018,0
2013-10-16,31.61,32.08,30.85,31.02,71062,0
2013-10-17,30.95,31.57,30.95,31.57,63013,0
2013-10-18,31.89,33.11,31.73,33.06,111169,0
2013-10-21,33.01,33.48,33.01,33.47,51544,0
2013-10-22,33.72,35.93,33.59,34.65,156562,0
2013-10-23,34.34,34.66,33.97,34.22,67849,0
2013-10-24,34.29,36.44,34.29,35.97,111543,0
2013-10-25,36.23,37.01,35.64,36.17,121584,0
2013-10-28,36.27,36.61,35.66,35.89,61222,0
2013-10-29,36.1,36.45,35.3,36.04,57004,0
2013-10-30,36.13,36.13,34.27,34.6,104728,0
2013-10-31,34.52,35.77,34.5,35.35,68878,0
2013-11-01,35.34,35.34,32.53,33.82,135080,0
2013-11-04,33.84,35.15,33.62,34.73,117005,0
2013-11-05,34.69,36.04,33.32,35.83,120592,0
2013-11-06,36.04,36.19,35.54,36.13,55323,0
2013-11-07,36.18,36.18,35.19,35.45,74958,0
2013-11-08,35.4,36.69,35.37,35.92,141899,0
2013-11-11,35.96,36.1,35.7,35.76,25209,0
2013-11-12,35.74,35.94,35.27,35.92,25701,0
2013-11-13,35.57,35.96,35.26,35.94,42262,0
2013-11-14,35.81,35.85,35.41,35.73,17433,0
2013-11-15,35.63,36.7,35.55,36.66,72667,0
2013-11-18,36.81,36.96,35.86,36.05,46150,0
2013-11-19,36.18,36.76,36.07,36.44,85971,0
2013-11-20,36.64,36.69,35.6,35.83,59634,0
2013-11-21,36.08,37.14,35.97,36.94,53870,0
2013-11-22,36.99,37.08,36.24,36.41,58747,0
2013-11-25,36.47,36.89,36.26,36.83,55540,0
2013-11-26,36.73,38.36,36.03,38.09,52965,0
2013-11-27,38.24,38.51,38,38.38,42992,0
2013-11-29,38.67,38.92,38.46,38.54,24875,0
2013-12-02,38.84,38.84,36.98,37.23,65089,0
2013-12-03,37.15,37.82,36.59,37.15,164714,0
2013-12-04,36.88,38.08,36.77,37.77,51936,0
2013-12-05,37.83,38.85,37.56,38.57,63774,0
2013-12-06,38.94,39.14,38.55,38.71,80982,0
2013-12-09,38.69,38.82,37.02,37.47,82442,0
2013-12-10,37.36,37.94,36.72,36.93,63026,0
2013-12-11,36.87,37.08,35.6,36.02,71715,0
2013-12-12,35.95,36.24,35.6,35.77,43858,0
2013-12-13,35.75,37.22,35.7,36.26,86324,0
2013-12-16,36.29,37.48,36.03,37.48,67752,0
2013-12-17,37.56,39.22,36.99,38.82,115235,0
2013-12-18,38.82,39.33,37.51,38.79,102278,0
2013-12-19,38.63,39.21,37.89,38.07,44062,0
2013-12-20,38.16,38.8,38.02,38.56,157115,0
2013-12-23,38.6,39.91,38.4,39.49,147124,0
2013-12-24,39.42,39.65,39.01,39.45,25589,0
2013-12-26,39.62,40.3,39.4,40.23,111895,0
2013-12-27,40.42,41,39.98,40.24,58471,0
2013-12-30,40.11,40.57,39.64,40.25,58121,0
2013-12-31,40.26,40.79,39.76,39.9,103126,0
2014-01-02,39.66,40.05,39.26,39.32,63926,0
2014-01-03,39.31,40.33,39.31,40,42874,0
2014-01-06,40.29,40.61,39.5,39.73,82596,0
2014-01-07,40.1,40.25,39.25,39.4,143152,0
2014-01-08,39.56,40.79,39.56,40.57,64618,0
2014-01-09,40.82,41.15,39.51,39.94,96318,0
2014-01-10,39.99,40.48,38.85,39.19,76138,0
2014-01-13,39.2,39.54,38.14,38.43,72107,0
2014-01-14,38.54,40.73,38.51,40.71,108498,0
2014-01-15,40.83,41.03,40.01,40.39,51279,0
2014-01-16,40.14,40.62,39.52,39.84,99105,0
2014-01-17,39.62,39.72,39,39.24,67772,0
2014-01-21,39.6,39.76,38.95,39.41,128740,0
2014-01-22,39.32,40.16,39.21,39.88,61608,0
2014-01-23,39.58,39.64,38.95,39.35,44023,0
2014-01-24,38.88,39.43,37.73,38.16,51114,0
2014-01-27,38.31,38.92,36.93,37.71,81728,0
2014-01-28,37.75,38.36,37.51,38.26,82372,0
2014-01-29,37.89,38.29,37.15,37.33,49804,0
2014-01-30,37.72,39.25,37.72,38.23,63496,0
2014-01-31,37.54,38.47,37.41,38.01,109672,0
2014-02-03,37.78,38.06,35.05,36.21,145579,0
2014-02-04,36.29,36.64,36.16,36.52,44165,0
2014-02-05,36.35,36.72,35.77,36.29,62082,0
2014-02-06,36.49,37.18,36.49,36.87,53528,0
2014-02-07,37.13,37.35,36.71,36.92,41373,0
2014-02-10,36.85,37.17,36.21,37.01,54635,0
2014-02-11,37.14,37.38,36.27,37.25,172432,0
2014-02-12,37.24,37.65,36.92,37.25,68630,0
2014-02-13,36.95,38,36.95,37.88,130207,0
2014-02-14,37.86,38.17,37.09,37.51,66080,0
2014-02-18,37.69,39.02,37.69,38.84,72332,0
2014-02-19,38.64,38.9,37.99,38.05,73634,0
2014-02-20,38.16,39.2,38,39.12,45496,0
2014-02-21,39.38,39.79,39.16,39.43,91382,0
2014-02-24,39.43,39.9,38.96,39.11,81586,0
2014-02-25,39.19,39.41,38.42,38.92,131498,0
2014-02-26,39.07,40.64,39.07,40.38,56244,0
2014-02-27,40.35,41.35,40.34,41.06,140016,0
2014-02-28,39.13,40.78,34.33,34.45,772351,0
2014-03-03,34,34.26,31.8,33.33,619780,0
2014-03-04,33.63,34.38,33.2,33.41,381575,0
2014-03-05,33.3,34.36,33.3,33.58,214714,0
2014-03-06,33.5,33.65,32.67,32.85,155851,0
2014-03-07,33.01,33.11,32.49,33.01,204726,0
2014-03-10,32.99,32.99,32.45,32.55,162916,0
2014-03-11,32.51,32.51,31.18,31.48,276491,0
2014-03-12,31.25,31.41,30.95,31.13,115926,0
2014-03-13,31.17,31.31,30.4,30.47,212591,0
2014-03-14,30.4,30.76,30.35,30.68,253699,0
2014-03-17,31.29,33,31.19,31.95,118316,0
2014-03-18,31.88,32.96,31.7,32.55,110631,0
2014-03-19,32.55,32.56,31.93,32.2,122119,0
2014-03-20,32,32.48,31.9,32.07,102771,0
2014-03-21,32.05,32.37,31.41,31.47,176766,0
2014-03-24,31.56,31.76,31.14,31.55,116927,0
2014-03-25,31.72,32,31.2,31.72,79358,0
2014-03-26,31.86,31.86,30.51,30.54,102500,0
2014-03-27,30.5,30.86,30.3,30.47,94331,0
2014-03-28,30.57,31.1,30.46,31.01,258218,0
2014-03-31,31.11,31.65,30.99,31.51,201209,0
2014-04-01,31.52,32.24,31.1,31.86,92445,0
2014-04-02,31.85,32.47,31.72,32.25,149110,0
2014-04-03,32.17,32.2,31.43,31.6,128194,0
2014-04-04,31.98,32.08,30.3,30.82,175719,0
2014-04-07,30.53,31.13,29.9,30.01,201963,0
2014-04-08,30.02,31.18,29.75,30.84,179972,0
2014-04-09,30.96,31.48,30.72,31.28,69300,0
2014-04-10,31.13,31.23,29.85,29.88,121723,0
2014-04-11,29.61,30.17,29.5,29.7,123149,0
2014-04-14,30.05,30.65,29.7,30.51,138906,0
2014-04-15,30.51,30.59,29.4,30.05,142151,0
2014-04-16,30.36,30.4,29.77,30.16,63262,0
2014-04-17,30.07,30.7,29.75,30.46,49749,0
2014-04-21,30.4,30.47,29.7,30.29,36204,0
2014-04-22,30.34,30.59,30.15,30.25,56183,0
2014-04-23,30.05,30.35,29.41,29.49,119821,0
2014-04-24,29.63,29.94,29.25,29.72,103723,0
2014-04-25,29.5,29.5,28.06,28.17,188560,0
2014-04-28,28.38,28.68,26.21,27,186779,0
2014-04-29,27.17,27.71,27,27.56,73432,0
2014-04-30,27.33,27.51,26.64,27.4,194586,0
2014-05-01,27.3,27.71,26.91,27.4,146650,0
2014-05-02,27.42,27.48,26.62,26.81,137111,0
2014-05-05,26.52,26.96,26.1,26.52,108782,0
2014-05-06,26.42,26.42,25,25.27,253372,0
2014-05-07,25.37,26.97,24.92,26.39,282720,0
2014-05-08,26.25,26.85,25.89,26.02,146881,0
2014-05-09,22,23.38,19,22.93,1374193,0
2014-05-12,23.23,23.25,22.72,23,203913,0
2014-05-13,22.88,23.16,22.49,22.7,142716,0
2014-05-14,22.59,22.82,22.05,22.22,207531,0
2014-05-15,22.07,22.37,21.75,22.2,147232,0
2014-05-16,22.16,22.38,22.03,22.3,157105,0
2014-05-19,22.35,23.09,22.19,22.85,177605,0
2014-05-20,22.89,22.89,22.06,22.12,209401,0
2014-05-21,22.2,22.44,21.53,22.13,234310,0
2014-05-22,22.18,22.69,21.87,22.51,164478,0
2014-05-23,22.52,22.86,22.43,22.78,62430,0
2014-05-27,22.89,23.46,22.82,23.16,98112,0
2014-05-28,23.38,23.85,22.72,23.7,158156,0
2014-05-29,23.71,23.95,23.1,23.26,96263,0
2014-05-30,23.38,23.39,22.76,23,64974,0
2014-06-02,22.95,22.95,21.62,22.11,126359,0
2014-06-03,22.05,22.1,21.52,21.69,166271,0
2014-06-04,21.67,21.92,21.25,21.59,207607,0
2014-06-05,21.77,22.61,21.6,22.6,116501,0
2014-06-06,22.77,23.29,22.72,23.19,75055,0
2014-06-09,23.15,23.95,23.01,23.73,90481,0
2014-06-10,23.69,23.89,23.21,23.5,60400,0
2014-06-11,23.35,23.73,23.07,23.52,61167,0
2014-06-12,23.54,23.86,23.34,23.58,98065,0
2014-06-13,23.7,24.09,23.29,24.04,94853,0
2014-06-16,24.02,24.48,23.82,24.45,100606,0
2014-06-17,24.32,25.08,24.32,25.02,177438,0
2014-06-18,24.93,25.11,24.74,24.97,94023,0
2014-06-19,24.96,25.12,24.74,25.02,85541,0
2014-06-20,25.17,25.38,24.85,25.17,156177,0
2014-06-23,25.33,25.5,25.12,25.46,84225,0
2014-06-24,25.37,25.84,25.28,25.45,194391,0
2014-06-25,25.32,25.83,25.04,25.64,111908,0
2014-06-26,25.72,25.8,25.5,25.65,109954,0
2014-06-27,25.65,26.51,25.65,26.49,182111,0
2014-06-30,26.37,26.61,26.12,26.44,104958,0
2014-07-01,26.58,27.34,26.52,27.03,167713,0
2014-07-02,26.97,27.67,26.85,27.35,164100,0
2014-07-03,27.45,27.45,27.02,27.15,48494,0
2014-07-07,27.05,27.11,26.76,26.97,155945,0
2014-07-08,26.78,26.78,25.76,25.87,263398,0
2014-07-09,25.85,26.07,25.7,25.8,210868,0
2014-07-10,25.02,25.73,24.62,25.23,136360,0
2014-07-11,25.12,25.37,24.97,25.08,85980,0
2014-07-14,25.41,25.57,25.25,25.39,50336,0
2014-07-15,25.1,25.49,24.47,24.98,160036,0
2014-07-16,25.18,25.39,24.84,25.09,93147,0
2014-07-17,24.98,25.01,24.61,24.87,93876,0
2014-07-18,24.76,25.31,24.76,25.23,73093,0
2014-07-21,25.01,25.27,24.81,25.15,73376,0
2014-07-22,25.28,25.89,25.08,25.73,116287,0
2014-07-23,25.87,25.96,25.4,25.47,132224,0
2014-07-24,25.46,25.68,25.1,25.2,57877,0
2014-07-25,24.9,25.47,24.83,25.42,78005,0
2014-07-28,25.45,25.6,25,25.2,84826,0
2014-07-29,25.29,25.9,25.15,25.73,69562,0
2014-07-30,25.95,26.25,25.82,26.19,74388,0
2014-07-31,25.75,25.99,25.58,25.62,192264,0
2014-08-01,25.64,25.8,24.76,25.19,127641,0
2014-08-04,25.2,25.74,24.99,25.56,107933,0
2014-08-05,25.4,25.83,25.33,25.65,71948,0
2014-08-06,25.4,26.09,25.4,25.93,73923,0
2014-08-07,26,26.63,25.99,26.61,83194,0
2014-08-08,25.5,25.5,23.72,24.94,307220,0
2014-08-11,25.01,25.15,24.68,24.79,194788,0
2014-08-12,24.6,24.77,24.11,24.31,135041,0
2014-08-13,24.38,24.43,24.22,24.38,128914,0
2014-08-14,24.42,24.55,24.22,24.23,83970,0
2014-08-15,24.53,24.59,23.86,24.01,155631,0
2014-08-18,24.34,24.55,24.19,24.44,67802,0
2014-08-19,24.43,25.1,24.3,24.98,71769,0
2014-08-20,24.78,24.78,24.06,24.2,80858,0
2014-08-21,24.25,24.47,24.12,24.3,49337,0
2014-08-22,24.3,24.62,24.21,24.36,55913,0
2014-08-25,24.58,25.14,24.42,24.78,64214,0
2014-08-26,24.71,25.23,24.54,25.19,59501,0
2014-08-27,25.33,25.36,24.8,25.27,63401,0
2014-08-28,25.2,25.3,24.98,25.25,65590,0
2014-08-29,25.35,25.77,25.13,25.59,57605,0
2014-09-02,25.53,26.39,25.53,26.3,85643,0
2014-09-03,26.39,26.66,26.27,26.48,76364,0
2014-09-04,26.48,26.57,26.24,26.4,63746,0
2014-09-05,26.18,26.75,25.96,26.63,57360,0
2014-09-08,26.63,27.17,26.51,27.13,42291,0
2014-09-09,27.16,27.39,26.89,27,68066,0
2014-09-10,27.08,27.76,26.89,27.67,80873,0
2014-09-11,27.69,28.33,27.61,28.1,97860,0
2014-09-12,28.15,28.61,27.88,28.52,96243,0
2014-09-15,28.42,28.42,27.19,27.3,76870,0
2014-09-16,27.24,27.26,26.73,27,76500,0
2014-09-17,26.94,27.17,26.35,26.56,59189,0
2014-09-18,26.61,27,26.49,26.86,88991,0
2014-09-19,26.88,27.03,25.54,25.89,144188,0
2014-09-22,25.75,25.75,25.05,25.2,99983,0
2014-09-23,25.02,25.05,24.61,24.94,127958,0
2014-09-24,24.98,25.08,24.64,25.05,103582,0
2014-09-25,24.93,25.17,24.58,25.03,162048,0
2014-09-26,25.26,25.39,24.81,24.99,57694,0
2014-09-29,24.7,25.33,24.61,25.07,129536,0
2014-09-30,25.07,25.64,25,25.2,162663,0
2014-10-01,24.8,25.06,22.87,23.08,222500,0
2014-10-02,23.05,23.69,22.87,23.66,64502,0
2014-10-03,23.99,24.53,23.82,24.31,91632,0
2014-10-06,24.4,24.88,24.2,24.4,131966,0
2014-10-07,24.35,24.39,23.5,23.98,119057,0
2014-10-08,23.87,24.82,23.57,24.74,92224,0
2014-10-09,24.73,24.86,24,24.19,77713,0
2014-10-10,23.95,24.31,23.1,23.13,125150,0
2014-10-13,23.29,23.38,22.6,23.2,103574,0
2014-10-14,23.48,24.3,23.39,23.67,65924,0
2014-10-15,23.53,24.17,23.16,23.94,125087,0
2014-10-16,23.7,24.58,23.29,23.4,114757,0
2014-10-17,23.75,23.8,23.11,23.22,66913,0
2014-10-20,23.04,23.82,23.03,23.43,103290,0
2014-10-21,23.53,23.87,23.35,23.79,59669,0
2014-10-22,23.7,23.96,23.37,23.41,61264,0
2014-10-23,23.65,24.27,23.61,24.08,49762,0
2014-10-24,24.22,24.7,24.18,24.23,46619,0
2014-10-27,24.14,24.51,23.95,24.38,28844,0
2014-10-28,24.5,25.92,24.42,25.92,74649,0
2014-10-29,25.88,26.14,25.6,25.86,68558,0
2014-10-30,25.7,26.67,25.31,26.53,76430,0
2014-10-31,27,28.07,26.65,27.98,96552,0
2014-11-03,27.84,28.01,27.3,27.44,131866,0
2014-11-04,27.4,27.6,27.05,27.46,63230,0
2014-11-05,27.78,28.29,27.45,28.09,63950,0
2014-11-06,28.26,28.8,27.98,28.74,137570,0
2014-11-07,25.55,28.36,25.17,28.36,155567,0
2014-11-10,28.34,28.92,28.28,28.41,108653,0
2014-11-11,28.42,28.8,28.41,28.71,51206,0
2014-11-12,28.46,29.39,28.44,29.33,59218,0
2014-11-13,29.75,30.37,29.55,30.2,102746,0
2014-11-14,30.17,30.45,29.85,30.39,81970,0
2014-11-17,30.16,30.53,29.36,29.49,86134,0
2014-11-18,29.7,30.27,29.25,29.36,110859,0
2014-11-19,29.25,29.25,28.45,28.6,43290,0
2014-11-20,28.48,28.95,27.88,28.25,106927,0
2014-11-21,28.79,28.8,27.65,27.75,117676,0
2014-11-24,27.76,28.28,27.67,27.98,101131,0
2014-11-25,28.11,29.04,27.49,27.94,208595,0
2014-11-26,27.89,29.03,27.84,29,73790,0
2014-11-28,29.12,29.43,28.48,28.6,59451,0
2014-12-01,28.6,28.98,28.19,28.48,113729,0
2014-12-02,28.75,29.28,28.57,29.25,58872,0
2014-12-03,29.29,30.42,29.23,30.28,119006,0
2014-12-04,28.44,28.61,25.76,25.99,1065041,0
2014-12-05,26,26.5,25.27,26,1050448,0
2014-12-08,25.8,25.91,24.95,25.42,400238,0
2014-12-09,25.08,25.73,24.33,25.52,246935,0
2014-12-10,25.95,26.33,25.4,25.68,432473,0
2014-12-11,26.25,26.54,25.23,25.29,212078,0
2014-12-12,24.95,25.26,24.36,25,287011,0
2014-12-15,25.06,25.27,24.56,24.65,99253,0
2014-12-16,24.61,25.7,24.43,24.85,230546,0
2014-12-17,24.91,26.33,24.82,26.3,188318,0
2014-12-18,26.7,26.91,25.78,26.4,224206,0
2014-12-19,26.43,26.75,26.02,26.54,289228,0
2014-12-22,26.37,27.31,26.37,27.27,138784,0
2014-12-23,27.38,28.52,27.2,28.4,323287,0
2014-12-24,28.68,29.15,28.01,28.1,60526,0
2014-12-26,28.45,28.64,28.28,28.45,90352,0
2014-12-29,28.42,28.54,27.57,28.02,81129,0
2014-12-30,28,28.09,27.24,27.52,100717,0
2014-12-31,27.54,28.09,27.43,27.48,210742,0
2015-01-02,27.61,27.91,25.77,26.49,281333,0
2015-01-05,26.28,26.46,25.64,25.84,243658,0
2015-01-06,26.07,26.31,24.82,25.21,90868,0
2015-01-07,25.33,25.4,24.44,25.19,165418,0
2015-01-08,25.47,25.74,25.2,25.47,58745,0
2015-01-09,25.38,25.49,25.04,25.35,56300,0
2015-01-12,25.41,25.6,24.91,25.33,70543,0
2015-01-13,25.54,26.6,25.49,25.91,178853,0
2015-01-14,25.59,26.02,25.32,25.81,76791,0
2015-01-15,25.74,26.1,25.29,25.52,163054,0
2015-01-16,25.65,25.84,25,25.76,144996,0
2015-01-20,25.83,27.35,25.52,27.05,182211,0
2015-01-21,26.86,27.1,25.47,25.93,114866,0
2015-01-22,26.07,26.76,25.35,26.75,239520,0
2015-01-23,26.8,27.63,26.44,27.11,285262,0
2015-01-26,27.15,27.42,27.07,27.12,299120,0
2015-01-27,26.6,26.6,25.67,25.74,138661,0
2015-01-28,25.8,25.8,24.69,24.75,180481,0
2015-01-29,24.78,25.4,24.34,25.38,271238,0
2015-01-30,25.23,25.44,24.08,24.29,285059,0
2015-02-02,24.19,25,23.67,24.14,328214,0
2015-02-03,24.35,24.7,23.8,24.13,343684,0
2015-02-04,24,24.1,23.27,23.43,282811,0
2015-02-05,23.45,24.04,23.04,23.2,447928,0
2015-02-06,23.23,24.26,23.23,23.98,306377,0
2015-02-09,24.22,24.26,23.79,24.03,136730,0
2015-02-10,24.27,24.27,23.5,23.91,233353,0
2015-02-11,23.81,24.39,23.58,24.14,240714,0
2015-02-12,24.31,24.34,23.62,23.86,220838,0
2015-02-13,22.65,23.33,21.2,23.01,1707987,0
2015-02-17,22.96,23.88,22.39,23.85,475274,0
2015-02-18,23.75,24.39,23.69,24.24,342892,0
2015-02-19,23.65,24.94,23.46,24.37,366888,0
2015-02-20,24.41,24.56,23.99,24.25,123140,0
2015-02-23,24.25,24.43,23.78,24.32,226421,0
2015-02-24,24.37,24.51,24.22,24.22,89012,0
2015-02-25,24.2,25.11,24.2,25.09,233370,0
2015-02-26,25.02,25.37,24.59,24.75,293592,0
2015-02-27,24.77,25.08,24.13,24.47,193277,0
2015-03-02,24.53,24.98,24.41,24.69,117200,0
2015-03-03,24.53,24.82,24.12,24.32,204000,0
2015-03-04,24.15,24.49,23.53,23.63,144900,0
2015-03-05,23.67,24.15,23.42,23.9,109400,0
2015-03-06,23.67,23.98,23.14,23.19,142500,0
2015-03-09,23.19,23.81,23,23.56,178700,0
2015-03-10,23.35,23.65,23.12,23.47,139100,0
2015-03-11,23.45,23.6,22.74,23.48,235100,0
2015-03-12,23.71,23.82,22.96,23.32,205700,0
2015-03-13,23.44,23.49,22.58,23.48,263800,0
2015-03-16,23.54,23.72,22.95,23.11,204400,0
2015-03-17,22.95,23.8,22.92,23.7,119700,0
2015-03-18,23.58,24.37,23.32,24.24,117700,0
2015-03-19,24.21,24.3,24.05,24.1,55400,0
2015-03-20,24.24,25.35,24.1,25.27,207900,0
2015-03-23,25.21,25.32,24.73,24.88,174600,0
2015-03-24,24.93,25.17,24.71,25.14,211000,0
2015-03-25,25.05,25.42,24.59,24.84,258300,0
2015-03-26,24.8,25.24,24.73,24.95,215700,0
2015-03-27,24.93,25.28,24.5,25.18,140900,0
2015-03-30,25.25,25.67,24.71,25.55,186600,0
2015-03-31,25.34,25.4,24.15,24.71,389339,0
2015-04-01,24.46,25.21,24.45,24.83,224600,0
2015-04-02,24.77,25.3,24.77,25.22,68500,0
2015-04-06,24.89,25.51,24.89,25.18,70600,0
2015-04-07,25.15,25.48,25.02,25.27,118660,0
2015-04-08,25.96,26.82,25.64,26.22,289700,0
2015-04-09,26.14,26.25,25.13,25.42,95713,0
2015-04-10,25.48,25.86,25.38,25.6,46000,0
2015-04-13,25.57,25.85,25.51,25.76,69500,0
2015-04-14,25.81,26.13,25.3,26.1,114900,0
2015-04-15,26.13,26.69,26.01,26.68,110765,0
2015-04-16,26.55,27.23,26.46,27.15,279886,0
2015-04-17,22.51,23.45,20.87,23.1,2640500,0
2015-04-20,23.14,23.49,22.47,23.33,528747,0
2015-04-21,23.33,23.39,23.06,23.29,120906,0
2015-04-22,23.26,23.37,22.81,23.09,125423,0
2015-04-23,23.09,24.02,23.09,23.38,180900,0
2015-04-24,23.53,23.6,22.96,23.44,197571,0
2015-04-27,23.55,23.91,23.18,23.35,82400,0
2015-04-28,23.48,23.73,23.22,23.39,106100,0
2015-04-29,23.3,23.53,23.07,23.3,78000,0
2015-04-30,23.12,23.12,22.02,22.23,263800,0
2015-05-01,22.28,22.42,20.78,20.94,665500,0
2015-05-04,20.97,21.32,20.38,21.26,690300,0
2015-05-05,21.13,21.78,21.05,21.77,264900,0
2015-05-06,21.82,21.82,21.31,21.55,132239,0
2015-05-07,21.57,21.67,21.24,21.55,178476,0
2015-05-08,18.34,18.55,15.92,18.26,1433800,0
2015-05-11,18.18,19.29,17.91,18.03,651200,0
2015-05-12,17.86,18.49,17.56,18.42,363550,0
2015-05-13,18.36,18.58,17.91,18.22,241400,0
2015-05-14,18.26,19.75,18.13,19.6,637800,0
2015-05-15,19.52,19.59,19.11,19.48,355780,0
2015-05-18,19.41,20.32,19.17,20.32,261505,0
2015-05-19,20.21,20.54,19.74,20.17,253100,0
2015-05-20,20.28,20.37,19.71,20.14,183600,0
2015-05-21,20.06,20.2,19.64,19.72,163500,0
2015-05-22,19.99,19.99,19.39,19.58,127200,0
2015-05-26,19.46,19.67,18.88,19.3,257763,0
2015-05-27,19.27,19.53,19.04,19.51,165400,0
2015-05-28,19.5,19.78,19.47,19.74,147550,0
2015-05-29,19.68,19.88,19.21,19.25,224100,0
2015-06-01,19.28,19.55,18.73,19.36,360924,0
2015-06-02,19.46,20.58,19.43,20.16,459954,0
2015-06-03,20.33,20.35,20,20.24,312000,0
2015-06-04,20.14,20.33,19.89,20.1,230500,0
2015-06-05,20.01,20.39,19.99,20.2,323500,0
2015-06-08,20.18,20.18,19.92,20.01,126300,0
2015-06-09,20.08,20.35,19.94,20.2,146894,0
2015-06-10,20.36,20.46,20.18,20.33,141971,0
2015-06-11,20.41,21.03,20.34,20.93,283348,0
2015-06-12,20.84,21.08,20.48,20.94,140900,0
2015-06-15,20.83,21.33,20.57,21.12,342600,0
2015-06-16,21.1,21.25,20.81,20.96,159100,0
2015-06-17,20.97,21.43,20.81,20.91,412300,0
2015-06-18,21.25,21.86,21.01,21.73,591100,0
2015-06-19,21.65,22.14,21.51,21.98,436700,0
2015-06-22,22.02,22.08,21.57,22.06,263800,0
2015-06-23,22.09,22.27,22.05,22.18,402663,0
2015-06-24,22.15,22.18,21.93,22.02,277500,0
2015-06-25,22.18,22.18,21.27,21.8,280200,0
2015-06-26,21.91,21.91,20.68,21.56,390900,0
2015-06-29,21.82,21.9,20.79,21.01,319600,0
2015-06-30,21.03,21.13,20.72,21.11,209224,0
2015-07-01,21.32,21.63,20.54,20.7,272000,0
2015-07-02,20.87,20.95,20.27,20.81,211800,0
2015-07-06,20.65,20.89,20.36,20.85,244500,0
2015-07-07,20.89,20.89,20.09,20.77,199400,0
2015-07-08,20.6,20.83,20.23,20.46,150800,0
2015-07-09,20.71,21.21,20.62,21.03,159600,0
2015-07-10,21.31,21.35,20.91,20.94,126100,0
2015-07-13,21.02,21.67,21,21.6,89200,0
2015-07-14,21.67,21.92,21.37,21.5,182505,0
2015-07-15,21.53,21.62,20.69,21.23,263333,0
2015-07-16,21.35,21.8,21.04,21.56,294100,0
2015-07-17,21.66,21.66,21.27,21.33,225700,0
2015-07-20,21.44,21.54,21.03,21.06,142200,0
2015-07-21,21,21.21,20.7,20.94,155300,0
2015-07-22,20.76,21.07,20.65,20.86,140600,0
2015-07-23,20.97,21.06,20.49,20.58,441300,0
2015-07-24,20.62,21.01,20.51,20.76,322800,0
2015-07-27,20.68,20.74,20.29,20.71,123900,0
2015-07-28,20.75,21.31,20.28,21.26,122000,0
2015-07-29,21.34,21.37,20.71,21.18,119800,0
2015-07-30,21.1,21.44,20.88,21.39,218400,0
2015-07-31,21.44,21.9,21.34,21.87,230400,0
2015-08-03,21.9,21.9,21.23,21.46,91152,0
2015-08-04,21.51,21.55,21.13,21.36,143000,0
2015-08-05,21.36,21.85,21.36,21.75,272400,0
2015-08-06,21.89,21.89,21.14,21.29,318394,0
2015-08-07,19.94,22.95,18.8,21.83,644900,0
2015-08-10,21.87,21.87,20.17,21.17,392600,0
2015-08-11,21.04,21.47,20.55,20.7,362616,0
2015-08-12,20.63,20.63,20.22,20.52,161300,0
2015-08-13,20.51,20.74,20.28,20.5,187300,0
2015-08-14,20.43,21.31,20.43,21.25,157600,0
2015-08-17,21.15,21.61,20.92,21.56,227300,0
2015-08-18,21.49,21.78,21.26,21.43,96900,0
2015-08-19,21.32,21.55,20.97,21.14,148700,0
2015-08-20,20.95,21.08,20.24,20.56,284800,0
2015-08-21,20.22,21.38,19.89,20.91,213100,0
2015-08-24,19.98,21.15,19.41,20.51,273530,0
2015-08-25,20.97,21.01,19.9,20.53,234800,0
2015-08-26,20.86,20.95,20.27,20.85,161500,0
2015-08-27,21.1,21.34,20.92,21.31,247300,0
2015-08-28,21.08,22.02,21.08,22.02,188400,0
2015-08-31,22,22.47,21.79,22.12,292700,0
2015-09-01,21.71,22.11,21.42,21.47,168200,0
2015-09-02,22,22.14,21.73,21.91,245900,0
2015-09-03,22.11,22.39,21.86,22.07,176800,0
2015-09-04,21.75,22.48,21.75,22.39,119300,0
2015-09-08,22.67,23.53,22.51,22.99,741700,0
2015-09-09,23.19,23.47,22.8,22.9,239000,0
2015-09-10,22.95,23.47,22.79,22.89,166257,0
2015-09-11,22.92,23.51,22.51,23.17,210600,0
2015-09-14,23.15,23.68,22.75,23.2,191100,0
2015-09-15,23.31,23.75,23.1,23.25,267100,0
2015-09-16,23.19,23.28,22.63,23.2,329300,0
2015-09-17,23.18,24.26,22.9,23.99,538552,0
2015-09-18,23.82,24.39,23.51,24.07,319900,0
2015-09-21,24.11,24.7,23.95,24.58,313700,0
2015-09-22,24.4,24.94,24.09,24.57,257500,0
2015-09-23,24.64,24.87,23.84,23.91,172400,0
2015-09-24,23.44,23.7,23.09,23.35,202718,0
2015-09-25,23.59,23.98,22.89,22.94,203500,0
2015-09-28,22.99,22.99,22.15,22.26,123543,0
2015-09-29,22.34,22.38,21.61,21.88,155800,0
2015-09-30,22,22.3,21.78,22.14,298800,0
2015-10-01,22.01,22.47,21.57,22.39,221800,0
2015-10-02,22.14,22.79,21.84,22.78,94600,0
2015-10-05,23.06,23.47,22.82,23.37,122958,0
2015-10-06,23.24,23.83,23.24,23.7,172600,0
2015-10-07,23.87,23.95,23.15,23.64,214300,0
2015-10-08,23.5,23.96,23.38,23.59,367500,0
2015-10-09,23.64,24.66,23.41,24.4,272800,0
2015-10-12,24.35,24.56,24.03,24.19,111899,0
2015-10-13,24.14,24.2,23.61,23.71,131000,0
2015-10-14,23.79,24.03,23.1,23.34,182600,0
2015-10-15,23.34,24.14,23.17,24.09,205500,0
2015-10-16,24.18,24.53,23.73,24.08,138000,0
2015-10-19,24.03,24.08,23.41,23.68,161418,0
2015-10-20,23.74,23.93,23.31,23.6,71570,0
2015-10-21,23.62,24.29,23.14,23.33,116700,0
2015-10-22,23.31,24.49,23.31,23.99,118400,0
2015-10-23,24.29,24.46,23.73,23.86,107500,0
2015-10-26,23.8,24.81,23.8,24.77,332300,0
2015-10-27,24.66,24.99,23.86,24.11,247500,0
2015-10-28,24.14,24.78,24.02,24.66,284000,0
2015-10-29,24.43,25,24.21,24.28,152700,0
2015-10-30,24.34,24.5,23.86,24.02,81000,0
2015-11-02,24,24.77,23.93,24.6,180010,0
2015-11-03,24.48,24.99,24.45,24.87,284900,0
2015-11-04,24.84,25.42,24.76,25.11,190159,0
2015-11-05,25.13,25.2,23.68,24.49,261200,0
2015-11-06,23.25,23.25,20.14,22.25,1211200,0
2015-11-09,22.18,22.24,21.51,21.63,340713,0
2015-11-10,21.52,21.67,20.81,20.93,369000,0
2015-11-11,21.01,21.15,20.66,20.77,275600,0
2015-11-12,20.68,20.92,20.52,20.64,204300,0
2015-11-13,20.53,20.71,20.26,20.6,184400,0
2015-11-16,20.64,20.92,20.54,20.92,133100,0
2015-11-17,20.85,21.47,20.72,20.88,165600,0
2015-11-18,20.95,21.37,20.63,21.35,124800,0
2015-11-19,21.39,21.89,21.27,21.6,195200,0
2015-11-20,21.73,22.45,21.66,22.39,152200,0
2015-11-23,22.27,22.46,22.02,22.36,121300,0
2015-11-24,22.2,23.25,22.13,23.06,171500,0
2015-11-25,23.11,23.8,23.06,23.79,100000,0
2015-11-27,23.75,24.68,23.75,24.62,79800,0
2015-11-30,24.73,24.73,24.3,24.59,181600,0
2015-12-01,24.59,25.05,24.49,24.85,176062,0
2015-12-02,24.94,25.26,24.85,24.99,101334,0
2015-12-03,25.1,25.23,24,24.07,173091,0
2015-12-04,24.18,24.53,23.87,24.12,106900,0
2015-12-07,24.02,24.02,23.4,23.51,98400,0
2015-12-08,23.32,24.11,23.23,23.98,118877,0
2015-12-09,23.96,24.3,23.75,23.91,119100,0
2015-12-10,23.98,24.25,23.54,23.68,261000,0
2015-12-11,23.32,23.77,22.81,22.99,393300,0
2015-12-14,22.84,23.26,21.51,22.04,337960,0
2015-12-15,22.27,22.47,22.01,22.33,128600,0
2015-12-16,22.54,22.93,22.45,22.73,94600,0
2015-12-17,22.79,23.04,22.26,22.62,153600,0
2015-12-18,22.46,22.62,22.13,22.24,171500,0
2015-12-21,22.42,22.42,21.81,22.21,125000,0
2015-12-22,22.22,22.35,22.08,22.27,85487,0
2015-12-23,22.43,22.56,22.09,22.42,100800,0
2015-12-24,22.38,22.63,22.24,22.28,62066,0
2015-12-28,22.27,23.21,21.96,23.12,441168,0
2015-12-29,23.31,23.79,23.17,23.37,171661,0
2015-12-30,23.41,23.87,23.08,23.42,89889,0
2015-12-31,23.45,23.52,23.04,23.04,126269,0
2016-01-04,22.54,22.6399,21.51,22.2,302975,0
2016-01-05,22.19,22.25,21.85,21.97,101074,0
2016-01-06,21.7,21.71,20.95,21.34,165556,0
2016-01-07,20.92,21.09,20.4,20.41,153814,0
2016-01-08,20.44,20.83,19.64,19.67,218596,0
2016-01-11,19.63,19.91,19.24,19.66,160480,0
2016-01-12,19.92,20.21,19.175,19.6,185125,0
2016-01-13,19.65,20,18.89,18.99,184986,0
2016-01-14,19.24,19.6,18.89,19.28,1002744,0
2016-01-15,16.53,16.53,14.8,15.39,1321716,0
2016-01-19,15.46,15.7,12.96,13.55,894200,0
2016-01-20,13.41,13.85,12.87,13.64,715416,0
2016-01-21,13.59,13.92,13.32,13.64,470421,0
2016-01-22,13.91,13.99,13.4,13.53,479560,0
2016-01-25,13.42,13.57,13.1,13.41,579970,0
2016-01-26,13.46,13.49,12.881,12.91,261405,0
2016-01-27,12.84,13.05,12.38,12.42,236635,0
2016-01-28,12.5,12.81,11.97,12.05,221466,0
2016-01-29,12.03,12.36,11.64,12.28,386026,0
2016-02-01,12.06,12.83,11.84,12.62,286159,0
2016-02-02,12.4,12.57,11.86,11.89,164496,0
2016-02-03,12,12.09,11.5,11.84,361896,0
2016-02-04,11.83,12,11.58,11.79,401489,0
2016-02-05,11.77,11.77,10.465,10.48,471882,0
2016-02-08,10.28,10.28,9.05,9.28,572372,0
2016-02-09,9.19,9.73,9.01,9.51,424294,0
2016-02-10,10.08,11.5,9.19,9.39,584908,0
2016-02-11,9.34,9.945,9.13,9.34,513684,0
2016-02-12,9.48,10.5,9.36,10.14,517226,0
2016-02-16,10.38,10.71,10.06,10.66,290077,0
2016-02-17,10.89,11.605,10.83,11.5,382947,0
2016-02-18,11.5,11.62,10.9605,11.03,238105,0
2016-02-19,11.05,11.28,11.01,11.1,222968,0
2016-02-22,11.18,11.225,10.74,10.77,227528,0
2016-02-23,10.75,11.07,10.67,10.69,158903,0
2016-02-24,10.55,10.68,10.344,10.57,746294,0
2016-02-25,10.58,10.87,10.44,10.71,259612,0
2016-02-26,10.73,11.11,10.5,11,506203,0
2016-02-29,11.02,11.354,10.94,10.99,378804,0
2016-03-01,11,11.33,10.98,11.27,477900,0
2016-03-02,11.31,11.86,11.145,11.83,557134,0
2016-03-03,11.81,12.19,11.7409,12.17,212944,0
2016-03-04,12.17,12.83,12.13,12.5,268959,0
2016-03-07,12.4,12.68,12.23,12.46,228332,0
2016-03-08,12.36,12.36,11.805,11.89,213386,0
2016-03-09,11.91,12.24,11.84,11.86,292866,0
2016-03-10,11.96,12.08,11.44,11.6,287146,0
2016-03-11,11.68,11.87,11.56,11.69,178460,0
2016-03-14,11.67,11.765,11.49,11.57,170368,0
2016-03-15,11.51,11.547,10.64,11.01,321805,0
2016-03-16,10.94,11.3,10.94,11.02,324694,0
2016-03-17,10.98,11.34,10.94,11.21,200654,0
2016-03-18,11.26,11.42,11.17,11.33,268795,0
2016-03-21,11.35,11.49,11.17,11.34,167338,0
2016-03-22,11.22,11.34,11.15,11.23,98446,0
2016-03-23,11.17,11.33,11.0295,11.15,263533,0
2016-03-24,11.04,11.42,11.02,11.4,164809,0
2016-03-28,11.41,11.47,10.98,11.09,130547,0
2016-03-29,11.1,11.75,11.04,11.64,111282,0
2016-03-30,11.73,12.14,11.56,11.62,171613,0
2016-03-31,11.66,11.89,11.43,11.79,160016,0
2016-04-01,11.67,11.81,11.31,11.73,212636,0
2016-04-04,11.77,11.83,11.54,11.81,149699,0
2016-04-05,11.68,11.81,11.5,11.51,126701,0
2016-04-06,11.54,11.7,11.3,11.65,76502,0
2016-04-07,11.54,11.54,10.97,11.04,97117,0
2016-04-08,11.2,11.32,10.8,10.94,250450,0
2016-04-11,11.01,11.1809,10.76,10.78,95281,0
2016-04-12,10.75,10.89,10.61,10.74,192217,0
2016-04-13,10.78,11.7,10.71,11.67,159567,0
2016-04-14,11.59,11.59,10.97,11.01,120152,0
2016-04-15,10.98,11.37,10.9,11.19,164976,0
2016-04-18,11.07,11.33,10.91,11.24,108845,0
2016-04-19,11.19,11.38,10.98,11.01,106551,0
2016-04-20,11.03,11.12,10.9,10.92,172306,0
2016-04-21,10.95,11.32,10.88,10.99,135380,0
2016-04-22,10.87,11.45,10.87,11.42,141151,0
2016-04-25,11.35,11.46,11.23,11.32,152647,0
2016-04-26,11.32,11.44,11.18,11.35,62245,0
2016-04-27,11.37,11.7,11.345,11.62,119812,0
2016-04-28,11.55,11.94,11.5,11.87,327958,0
2016-04-29,11.82,11.89,11.49,11.76,234480,0
2016-05-02,11.87,11.87,11.58,11.84,230348,0
2016-05-03,11.71,11.9,11.19,11.55,152328,0
2016-05-04,12.25,13.8921,11.79,13,616865,0
2016-05-05,13,13.095,12.31,12.49,401652,0
2016-05-06,12.26,12.46,11.9,11.99,216191,0
2016-05-09,11.95,12.02,11.725,11.74,132606,0
2016-05-10,11.83,12.25,11.73,12.11,130476,0
2016-05-11,12.12,12.41,12,12.12,147393,0
2016-05-12,12.16,12.25,11.65,11.7,145705,0
2016-05-13,11.7,11.89,11.6,11.67,71183,0
2016-05-16,11.72,11.88,11.48,11.56,177430,0
2016-05-17,11.51,11.74,11.22,11.25,126344,0
2016-05-18,11.18,11.6,11.15,11.39,107478,0
2016-05-19,11.34,11.41,10.9,10.99,111499,0
2016-05-20,11.05,12.65,10.99,12.5,328947,0
2016-05-23,12.5,12.59,12.32,12.37,118357,0
2016-05-24,12.42,14.08,12.42,13.99,376852,0
2016-05-25,14.1,14.31,13.78,14.17,153061,0
2016-05-26,14.2,14.2,13.76,14.07,168466,0
2016-05-27,13.93,14.29,13.81,14,141398,0
2016-05-31,14,14.17,13.8,13.99,154441,0
2016-06-01,13.98,14.34,13.915,14.21,254476,0
2016-06-02,14.21,15.03,14.1,14.97,365532,0
2016-06-03,15.12,15.29,14.69,15.14,250698,0
2016-06-06,15.24,16.1,15.14,16.02,277385,0
2016-06-07,16,16.32,15.8,16.18,214281,0
2016-06-08,16.25,16.4894,16.12,16.36,408806,0
2016-06-09,16.18,16.64,16.01,16.53,252238,0
2016-06-10,16.3,16.4,15.81,16.27,242922,0
2016-06-13,16.25,16.64,16.04,16.11,181957,0
2016-06-14,15.94,16.34,15.8501,16.03,150560,0
2016-06-15,16.07,16.26,16.05,16.07,108734,0
2016-06-16,15.92,16.005,15.53,15.88,101474,0
2016-06-17,16,16.27,15.87,16.18,246748,0
2016-06-20,16.24,16.97,16.24,16.69,291153,0
2016-06-21,16.7,16.99,16.52,16.98,168211,0
2016-06-22,17.04,17.05,16.63,16.66,172617,0
2016-06-23,16.87,17.55,16.71,17.53,155350,0
2016-06-24,16.65,16.65,15.93,16.19,463555,0
2016-06-27,15.94,16.04,15.4899,15.73,300848,0
2016-06-28,16.09,16.34,15.67,15.77,334428,0
2016-06-29,16.05,16.86,15.97,16.83,140814,0
2016-06-30,16.84,17.45,16.62,17.43,246997,0
2016-07-01,17.38,17.9,17.32,17.84,280560,0
2016-07-05,17.65,17.69,17.11,17.45,521633,0
2016-07-06,17.31,17.79,17.26,17.41,582717,0
2016-07-07,17.41,17.7699,16.82,17.06,199638,0
2016-07-08,17.27,17.69,17.23,17.34,245002,0
2016-07-11,17.46,17.93,17.38,17.84,140003,0
2016-07-12,17.84,18.24,17.75,17.95,154158,0
2016-07-13,18.08,18.23,17.46,17.54,145716,0
2016-07-14,17.72,17.76,17.04,17.18,230060,0
2016-07-15,17.28,17.35,16.76,17.27,163085,0
2016-07-18,17.33,17.5,17.2,17.35,80764,0
2016-07-19,17.39,17.47,17.19,17.21,150445,0
2016-07-20,17.33,17.99,17.23,17.87,149968,0
2016-07-21,17.76,17.95,17.38,17.54,252970,0
2016-07-22,17.59,17.97,17.401,17.88,103625,0
2016-07-25,17.87,18.25,17.8,18.21,116338,0
2016-07-26,18.25,18.55,18.18,18.36,90780,0
2016-07-27,18.4,18.55,18.13,18.43,111067,0
2016-07-28,18.44,18.66,18.41,18.53,140664,0
2016-07-29,18.53,18.72,18.22,18.58,171790,0
2016-08-01,18.83,19.2,18.79,18.92,201952,0
2016-08-02,18.85,18.95,18.7,18.83,302602,0
2016-08-03,17.88,18.15,16.2501,17.81,486898,0
2016-08-04,17.77,18.61,17.471,18.53,177395,0
2016-08-05,18.23,19.08,18.07,18.79,173786,0
2016-08-08,18.86,18.91,18.6,18.65,95277,0
2016-08-09,18.7,18.79,18.42,18.52,90323,0
2016-08-10,18.54,18.86,18.38,18.59,148232,0
2016-08-11,18.66,18.88,18.57,18.7,59873,0
2016-08-12,18.555,18.98,18.41,18.7,291437,0
2016-08-15,18.72,18.88,18.62,18.67,174746,0
2016-08-16,18.62,18.76,18.48,18.6,113266,0
2016-08-17,18.53,18.7,18.33,18.5,178039,0
2016-08-18,18.45,18.69,18.35,18.62,99446,0
2016-08-19,18.61,18.86,18.19,18.5,134450,0
2016-08-22,18.34,18.34,17.8,18.05,163081,0
2016-08-23,18.22,18.98,18.22,18.9,134484,0
2016-08-24,18.91,18.99,18.61,18.72,51789,0
2016-08-25,18.63,19.19,18.61,19,98211,0
2016-08-26,19.25,19.32,18.78,19.04,112577,0
2016-08-29,19.02,19.79,18.99,19.35,153744,0
2016-08-30,19.42,19.85,19.42,19.74,133992,0
2016-08-31,19.68,19.8,19.42,19.68,184684,0
2016-09-01,19.63,19.79,19.38,19.63,343131,0
2016-09-02,19.84,20,19.61,20,172475,0
2016-09-06,20,20.45,19.9475,20.34,245816,0
2016-09-07,20.21,21.14,20.21,21.09,170893,0
2016-09-08,20.97,21.28,20.97,21.1,138442,0
2016-09-09,20.87,21.05,19.97,19.98,111341,0
2016-09-12,19.89,20.33,19.55,20.3,139869,0
2016-09-13,20.18,20.5,19.435,19.8,257125,0
2016-09-14,19.85,20.21,19.64,19.96,124453,0
2016-09-15,20.03,20.36,19.69,20.25,78641,0
2016-09-16,20.23,20.33,19.98,20.29,153600,0
2016-09-19,20.33,20.7,20.225,20.57,160030,0
2016-09-20,20.66,20.66,20.16,20.41,100082,0
2016-09-21,20.59,21.19,20.59,21.1,110150,0
2016-09-22,21.25,22.3,21.25,22.15,136770,0
2016-09-23,22.05,22.37,21.93,22.06,78814,0
2016-09-26,21.78,22.03,21.74,21.9,100553,0
2016-09-27,21.96,22.45,21.96,22.39,96069,0
2016-09-28,22.46,22.82,22.42,22.79,89938,0
2016-09-29,22.8,22.93,22.2501,22.43,123501,0
2016-09-30,22.58,22.75,22.19,22.61,162699,0
2016-10-03,22.53,22.73,22.22,22.62,168573,0
2016-10-04,22.64,22.86,22.34,22.56,85434,0
2016-10-05,22.61,22.635,22.31,22.53,186444,0
2016-10-06,22.53,22.69,22.14,22.31,99909,0
2016-10-07,22.17,22.53,21.92,22.28,128307,0
2016-10-10,22.43,22.88,22.4,22.6,191513,0
2016-10-11,22.6,22.6,21.72,21.82,103889,0
2016-10-12,21.77,21.77,21.276,21.49,103999,0
2016-10-13,21.24,21.24,20.56,20.76,195452,0
2016-10-14,20.87,21.18,20.66,21.11,150957,0
2016-10-17,21.06,21.44,21.01,21.38,87352,0
2016-10-18,21.5,22.27,21.33,22.04,98833,0
2016-10-19,22.08,22.6,21.91,22.41,87856,0
2016-10-20,22.23,22.47,21.93,22.36,149674,0
2016-10-21,22.28,22.28,21.61,22.01,210715,0
2016-10-24,22.24,22.67,22.1,22.35,365245,0
2016-10-25,22.32,22.35,21.9,22.15,181426,0
2016-10-26,22.06,22.35,21.81,22.16,260623,0
2016-10-27,22.22,22.425,21.46,21.94,146457,0
2016-10-28,21.95,22.47,21.51,21.61,163453,0
2016-10-31,21.55,22.03,21.08,21.92,219512,0
2016-11-01,21.96,22.25,21.7,21.8,274925,0
2016-11-02,24.65,25.63,22.52,23.69,878901,0
2016-11-03,23.41,23.41,22.74,22.8,199599,0
2016-11-04,22.93,23.34,22.59,22.85,210993,0
2016-11-07,23.31,24.05,23.11,23.81,166989,0
2016-11-08,23.69,23.87,23.33,23.7,152247,0
2016-11-09,23.37,24.59,23.211,24.23,195679,0
2016-11-10,24.4,24.67,23.47,24.23,254290,0
2016-11-11,24.96,25.46,24.68,25.3,497041,0
2016-11-14,25.5,25.5,24.55,25.04,325395,0
2016-11-15,24.85,25.54,24.76,25.25,294906,0
2016-11-16,25.14,25.64,25.03,25.55,175253,0
2016-11-17,25.53,25.66,25.12,25.29,124372,0
2016-11-18,25.35,25.36,25.05,25.25,142292,0
2016-11-21,25.36,25.405,25.05,25.28,130508,0
2016-11-22,25.39,25.43,25.1,25.27,101717,0
2016-11-23,25,25.2,24.65,25.06,236431,0
2016-11-25,25.06,25.16,24.95,25,77719,0
2016-11-28,24.97,25.16,24.04,24.08,154795,0
2016-11-29,24.19,24.29,23.3701,23.83,303967,0
2016-11-30,24.07,24.26,23.855,23.89,185369,0
2016-12-01,23.99,24.36,22.37,22.55,216466,0
2016-12-02,22.39,22.53,21.9,22.02,132297,0
2016-12-05,22.25,22.26,21.76,21.89,284947,0
2016-12-06,21.89,23.08,21.59,22.81,460246,0
2016-12-07,22.76,23.03,22.5,22.94,270087,0
2016-12-08,23,23.38,22.67,23.04,198995,0
2016-12-09,23.05,23.32,22.94,22.99,173290,0
2016-12-12,22.93,23.03,21.9,22.63,378525,0
2016-12-13,22.66,23,22.27,22.87,346256,0
2016-12-14,22.78,23.09,22.5,22.71,179770,0
2016-12-15,22.86,23.3,22.5836,22.73,115148,0
2016-12-16,22.83,22.83,21.96,22.15,201830,0
2016-12-19,22.31,22.5,21.89,22.38,99460,0
2016-12-20,22.6,22.79,22.2699,22.58,69292,0
2016-12-21,22.43,22.56,21.83,22.08,117548,0
2016-12-22,22.02,22.02,21.04,21.19,82689,0
2016-12-23,21.12,21.58,21.12,21.27,53924,0
2016-12-27,21.3,21.84,21.18,21.51,54751,0
2016-12-28,21.55,21.55,20.99,21.07,75394,0
2016-12-29,21.17,21.52,21.06,21.51,77542,0
2016-12-30,21.51,21.75,21.14,21.52,110478,0
2017-01-03,21.66,21.99,21.12,21.56,119549,0
2017-01-04,21.75,22.045,21.55,22.01,90915,0
2017-01-05,22.03,22.2999,21.72,21.85,57799,0
2017-01-06,21.86,22.11,21.56,21.7,139661,0
2017-01-09,21.75,21.91,21.31,21.46,86935,0
2017-01-10,21.51,21.7237,21.35,21.59,82807,0
2017-01-11,21.52,21.925,21.52,21.7,53544,0
2017-01-12,21.65,21.65,20.89,21.5,59759,0
2017-01-13,21.6,22.01,21.46,21.7,176894,0
2017-01-17,21.53,21.53,20.62,20.86,185275,0
2017-01-18,20.93,21.06,20.34,21.01,193444,0
2017-01-19,20.9,21.29,20.49,20.56,160145,0
2017-01-20,20.62,21.25,20.47,21.02,176711,0
2017-01-23,20.94,21.19,20.51,20.88,107907,0
2017-01-24,20.94,21.9,20.77,21.76,137330,0
2017-01-25,22.07,22.33,21.87,22.29,116437,0
2017-01-26,22.12,22.26,21.54,22.19,142406,0
2017-01-27,22.29,22.38,21.9,22.35,129360,0
2017-01-30,22.35,22.36,21.82,22.14,133847,0
2017-01-31,21.95,22.42,21.79,22.38,127035,0
2017-02-01,22.59,22.7354,21.78,21.89,73253,0
2017-02-02,21.86,22.06,21.67,21.72,82873,0
2017-02-03,22.03,22.45,21.9401,22.4,134885,0
2017-02-06,22.26,22.452,21.97,22.26,90816,0
2017-02-07,22.25,22.76,22.14,22.48,191162,0
2017-02-08,23.06,23.51,21.1,23.13,419092,0
2017-02-09,23.1,24.32,23.1,24.17,240754,0
2017-02-10,24,24.05,23.27,23.78,159868,0
2017-02-13,23.84,23.84,23.02,23.04,129216,0
2017-02-14,23,23.46,22.75,23.29,108521,0
2017-02-15,22.84,23.57,22.84,23.09,115453,0
2017-02-16,23.19,23.23,22.68,22.86,96546,0
2017-02-17,22.91,23.23,22.69,22.99,96132,0
2017-02-21,22.9,23.76,22.62,23.74,171617,0
2017-02-22,23.5,24.05,23.41,24.01,139471,0
2017-02-23,24.15,24.53,23.78,24.02,106461,0
2017-02-24,23.69,24.35,23.49,24.24,80001,0
2017-02-27,24.17,24.26,23.92,23.97,119236,0
2017-02-28,23.79,24,23.21,23.23,121873,0
2017-03-01,23.62,23.94,23.39,23.42,112395,0
2017-03-02,23.4,23.4,23,23.01,63147,0
2017-03-03,22.82,23.14,22.7,22.8,128634,0
2017-03-06,22.61,22.76,22.03,22.72,181337,0
2017-03-07,22.59,22.97,22.51,22.54,159645,0
2017-03-08,22.61,22.71,22.1,22.16,118510,0
2017-03-09,22.09,22.2,21.7,21.78,242014,0
2017-03-10,22.12,22.88,22.09,22.62,278254,0
2017-03-13,22.57,22.78,22.19,22.5,299398,0
2017-03-14,22.41,22.6,21.98,22.32,200114,0
2017-03-15,22.46,22.83,22.295,22.79,109642,0
2017-03-16,22.79,23.4,22.79,23.26,157610,0
2017-03-17,23.29,23.85,22.97,23.67,272859,0
2017-03-20,23.58,23.75,23.32,23.52,133740,0
2017-03-21,23.54,23.54,22.56,22.56,130225,0
2017-03-22,22.6,22.96,22.0401,22.3,127614,0
2017-03-23,22.34,22.85,22.26,22.69,127873,0
2017-03-24,22.79,22.81,22.31,22.47,100717,0
2017-03-27,22.07,23.15,21.82,23.11,117125,0
2017-03-28,22.92,23.6,22.92,23.49,142060,0
2017-03-29,23.37,24.29,23.32,24.28,122604,0
2017-03-30,24.05,24.29,23.6,23.69,104939,0
2017-03-31,23.69,24.44,23.49,24.19,111012,0
2017-04-03,24.12,24.27,23.48,23.64,149112,0
2017-04-04,23.56,23.77,23.23,23.28,123167,0
2017-04-05,23.43,23.56,22.77,22.81,114545,0
2017-04-06,22.84,23.17,22.57,23.11,153171,0
2017-04-07,23.06,23.3,22.975,23.28,117874,0
2017-04-10,23.3,23.47,22.8,23,110076,0
2017-04-11,22.92,23.2,22.9,23.02,80516,0
2017-04-12,22.94,22.94,22.46,22.7,80023,0
2017-04-13,22.64,22.78,22.42,22.51,70834,0
2017-04-17,22.53,22.865,22.38,22.66,82467,0
2017-04-18,22.57,23.2,22.53,23.15,84329,0
2017-04-19,23.26,23.41,22.93,23.03,102619,0
2017-04-20,23.05,23.37,23.05,23.36,99231,0
2017-04-21,23.21,23.31,22.85,23.19,108874,0
2017-04-24,23.45,23.65,23.205,23.45,169785,0
2017-04-25,23.6,23.78,23.43,23.56,134370,0
2017-04-26,23.5,24.38,23.5,24.29,113118,0
2017-04-27,24.26,24.84,24.07,24.69,121535,0
2017-04-28,24.7,24.84,24.13,24.65,197848,0
2017-05-01,24.65,25.1,24.42,24.7,237097,0
2017-05-02,24.51,25.02,24.44,24.96,178751,0
2017-05-03,24,25.5,23.63,25.47,308085,0
2017-05-04,25.32,25.79,25,25.5,170390,0
2017-05-05,25.4,25.76,25.18,25.61,147522,0
2017-05-08,25.25,25.42,24.84,25.1,225452,0
2017-05-09,25.24,25.38,25.1,25.24,73080,0
2017-05-10,25.29,25.53,25.15,25.41,82690,0
2017-05-11,25.24,25.99,25.01,25.62,196986,0
2017-05-12,25.65,26.06,25.39,25.98,117392,0
2017-05-15,26,26.47,25.98,26.29,91455,0
2017-05-16,26.48,26.77,26.17,26.71,200830,0
2017-05-17,25.86,26.58,25.86,26.3,248853,0
2017-05-18,26.35,27.38,26.17,27.25,329627,0
2017-05-19,27.25,27.85,26.85,27.49,225028,0
2017-05-22,27.63,28.42,27.51,28.35,125868,0
2017-05-23,28.49,28.65,27.98,28.26,242745,0
2017-05-24,28.38,29.39,27.94,29.25,381689,0
2017-05-25,29.32,30.49,29.17,29.75,371502,0
2017-05-26,29.67,29.99,28.775,29.53,567854,0
2017-05-30,29.59,29.78,28.99,29.39,536849,0
2017-05-31,29.4,29.99,29.19,29.87,262587,0
2017-06-01,29.85,29.86,29.22,29.4,319878,0
2017-06-02,29.48,29.77,29.24,29.61,262317,0
2017-06-05,29.41,29.665,29.35,29.63,205448,0
2017-06-06,29.51,29.59,28.63,28.73,283914,0
2017-06-07,28.81,29,28.57,28.72,269982,0
2017-06-08,28.84,29.63,28.57,29.5,329826,0
2017-06-09,29.6,29.6,27.59,27.93,252288,0
2017-06-12,27.73,27.78,26.43,27.38,261234,0
2017-06-13,27.64,28,27.275,27.78,290702,0
2017-06-14,27.92,27.95,27.44,27.65,215890,0
2017-06-15,27.26,27.8,26.75,27.79,135718,0
2017-06-16,27.09,27.4,26.24,26.96,629894,0
2017-06-19,26.99,27.31,26.815,27.2,300851,0
2017-06-20,27.23,27.61,26.56,27,178851,0
2017-06-21,27.14,27.15,26.53,26.91,226777,0
2017-06-22,27.06,27.3,26.88,26.91,116307,0
2017-06-23,26.94,27.57,26.76,27.51,371669,0
2017-06-26,27.56,27.7314,26.43,26.61,122562,0
2017-06-27,26.56,26.57,25.92,25.94,114163,0
2017-06-28,26.16,26.63,25.95,26.59,100993,0
2017-06-29,26.91,27.13,26.23,27.12,399902,0
2017-06-30,27.13,27.79,26.73,27.39,186242,0
2017-07-03,27.59,27.59,27.04,27.34,104304,0
2017-07-05,27.33,27.79,26.97,27.7,538400,0
2017-07-06,27.52,28.05,27.29,28,283720,0
2017-07-07,28.2,28.88,27.92,28.35,247662,0
2017-07-10,28.26,28.73,28.01,28.61,187233,0
2017-07-11,28.58,29.07,28.48,29.02,108134,0
2017-07-12,29.41,29.57,29.04,29.17,182810,0
2017-07-13,29.22,29.56,28.6,29.47,586517,0
2017-07-14,29.46,29.53,29.17,29.2,286677,0
2017-07-17,29.19,29.28,28.49,29.03,167611,0
2017-07-18,28.81,29.1525,28.66,29.05,85018,0
2017-07-19,29.05,29.67,28.88,29.19,152039,0
2017-07-20,29.21,29.45,28.94,29.15,177479,0
2017-07-21,29.22,29.46,28.66,29.36,153101,0
2017-07-24,29.37,29.46,28.99,29.37,91937,0
2017-07-25,29.38,29.69,29.09,29.34,108469,0
2017-07-26,29.39,29.655,29.24,29.43,131130,0
2017-07-27,29.49,29.5,28.31,28.54,127976,0
2017-07-28,28.46,28.83,28.2,28.21,141951,0
2017-07-31,28.27,28.86,27.84,28.83,211457,0
2017-08-01,28.84,29.06,28.41,28.77,142395,0
2017-08-02,28.82,29.14,28.23,28.6,326497,0
2017-08-03,28.64,29.11,28.45,29.02,988469,0
2017-08-04,29.04,29.98,26.3,26.61,1253258,0
2017-08-07,26.68,27.17,26.65,27.15,286992,0
2017-08-08,27.15,27.38,26.78,26.83,210137,0
2017-08-09,26.67,26.75,25.93,26.09,275257,0
2017-08-10,25.97,26.38,25.3,25.47,312111,0
2017-08-11,25.21,26.16,24.49,26.08,289387,0
2017-08-14,26.41,27.5062,26.41,27.28,308806,0
2017-08-15,27.31,27.5,26.795,27.02,231743,0
2017-08-16,27.14,27.14,26.51,26.7,191491,0
2017-08-17,26.62,26.81,25.84,25.97,222459,0
2017-08-18,25.77,26.09,25.51,26.02,112063,0
2017-08-21,25.96,26.16,25.84,26.06,175988,0
2017-08-22,26.17,26.4099,25.9,26.13,237274,0
2017-08-23,25.92,26.13,25.7,25.79,252739,0
2017-08-24,25.94,26.05,25.16,25.51,151906,0
2017-08-25,25.95,25.95,25.31,25.62,114004,0
2017-08-28,25.61,25.7447,25.32,25.66,149154,0
2017-08-29,25.64,25.8,25.5,25.62,105351,0
2017-08-30,25.66,26.26,25.63,26.12,233901,0
2017-08-31,26.21,26.42,25.98,26.34,125111,0
2017-09-01,26.29,26.34,25.94,26.21,99635,0
2017-09-05,26.13,26.22,25.31,25.49,169713,0
2017-09-06,25.59,25.77,25,25.27,146342,0
2017-09-07,25.29,25.37,24.83,24.89,96177,0
2017-09-08,24.85,24.9168,24.48,24.65,154519,0
2017-09-11,25.01,25.38,24.45,25.09,309421,0
2017-09-12,25.2,25.7,25.17,25.46,174207,0
2017-09-13,25.35,25.5,25.25,25.43,182486,0
2017-09-14,25.33,25.83,25.08,25.26,212667,0
2017-09-15,25.39,25.45,24.32,24.34,454698,0
2017-09-18,24.42,24.62,24.15,24.21,240015,0
2017-09-19,24.31,24.53,23.51,23.58,160702,0
2017-09-20,23.6,23.72,23.14,23.43,781614,0
2017-09-21,23.48,24.01,22.91,23.67,201551,0
2017-09-22,23.63,23.77,23.37,23.69,119630,0
2017-09-25,23.49,23.9,23.16,23.47,294477,0
2017-09-26,23.57,23.74,23.28,23.41,270817,0
2017-09-27,23.55,24.57,23.55,24.47,161686,0
2017-09-28,24.39,24.56,24.13,24.24,148465,0
2017-09-29,24.26,24.3,24,24.13,150821,0
2017-10-02,24.2,24.91,24.17,24.71,163946,0
2017-10-03,24.73,24.854,24.11,24.31,157726,0
2017-10-04,24.32,24.645,24.21,24.25,151938,0
2017-10-05,24.36,24.68,24.13,24.44,131336,0
2017-10-06,24.27,24.59,24.16,24.56,96172,0
2017-10-09,24.57,24.57,24.34,24.48,131243,0
2017-10-10,24.68,25.17,24.48,24.86,283905,0
2017-10-11,24.9,25.04,24.58,25,184100,0
2017-10-12,24.95,25.26,24.77,24.96,251601,0
2017-10-13,25.05,25.7,24.9,25.6,273016,0
2017-10-16,25.65,25.8057,25.05,25.2,87669,0
2017-10-17,25.05,25.22,24.81,24.93,71924,0
2017-10-18,24.9,25.16,24.39,25.12,150776,0
2017-10-19,25.06,25.14,24.68,25.07,73764,0
2017-10-20,25.31,25.31,24.97,25.21,157132,0
2017-10-23,25.37,25.37,24.93,25.05,57772,0
2017-10-24,25.11,25.56,24.75,25.28,134175,0
2017-10-25,25.28,25.55,25.02,25.12,142618,0
2017-10-26,25.28,25.44,24.53,24.73,300154,0
2017-10-27,24.33,25.23,22.38,23.55,761325,0
2017-10-30,23.55,23.67,22.22,22.45,513426,0
2017-10-31,22.52,22.63,21.36,22.59,583679,0
2017-11-01,22.8,23.35,22.52,23.3,333897,0
2017-11-02,23.24,23.75,23.09,23.45,345376,0
2017-11-03,23.39,23.99,23.1,23.9,206672,0
2017-11-06,23.88,23.92,23.58,23.76,122867,0
2017-11-07,23.76,23.83,23.38,23.53,172323,0
2017-11-08,23.54,24.05,23.5,24.01,114261,0
2017-11-09,23.81,23.87,23.46,23.79,144824,0
2017-11-10,23.74,24.195,23.54,24.11,142017,0
