Date,Open,High,Low,Close,Volume,OpenInt
2007-03-28,8,8,8,8,0,0
2007-03-29,8.85,9.31,8.66,8.76,6080602,0
2007-03-30,8.83,9,8.55,8.99,419477,0
2007-04-02,9,10.59,8.99,10.38,751009,0
2007-04-03,10.7,11.66,10.4,10.58,835653,0
2007-04-04,10.4,10.99,10.03,10.16,309419,0
2007-04-05,10.02,10.25,9.52,9.8,424892,0
2007-04-09,9.95,10.36,9.88,10,174255,0
2007-04-10,9.96,10.12,9.66,9.8,106795,0
2007-04-11,9.71,9.86,9.5,9.54,106948,0
2007-04-12,9.5,9.97,9.5,9.85,88780,0
2007-04-13,9.98,9.98,9.66,9.74,60197,0
2007-04-16,9.7,10.25,9.6,10.15,135363,0
2007-04-17,10.25,10.4,10.06,10.25,90134,0
2007-04-18,10.43,10.5,10.04,10.37,100702,0
2007-04-19,10.19,10.29,9.82,9.89,71900,0
2007-04-20,10.07,10.07,9.79,9.86,139688,0
2007-04-23,9.77,10.07,9.77,9.85,77317,0
2007-04-24,9.9,10,9.73,9.83,70784,0
2007-04-25,9.8,10.49,9.8,10.35,161410,0
2007-04-26,10.47,10.47,10.12,10.19,73375,0
2007-04-27,10.11,10.4,9.99,10.2,112117,0
2007-04-30,10.2,11.06,10.2,10.41,271868,0
2007-05-01,10.5,10.9,10.1,10.49,123994,0
2007-05-02,10.53,10.64,10.4,10.4,60828,0
2007-05-03,10.41,10.5,10.31,10.43,84238,0
2007-05-04,10.4,10.6,10.37,10.58,72188,0
2007-05-07,10.76,11.05,10.4,10.57,174063,0
2007-05-08,10.5,10.6,10.45,10.5,146809,0
2007-05-09,10.89,11.35,10.5,11.24,412037,0
2007-05-10,10.87,10.87,9.96,10.15,490961,0
2007-05-11,10.22,10.5,10,10.4,271747,0
2007-05-14,10.44,10.5,10.2,10.43,209788,0
2007-05-15,10.2,10.43,10.2,10.24,133576,0
2007-05-16,10.2,10.39,10,10.1,86014,0
2007-05-17,10,10.08,10,10.02,110920,0
2007-05-18,10,10.1,9.74,10.02,187057,0
2007-05-21,10.01,10.09,9.92,10.04,215545,0
2007-05-22,9.95,10.11,9.95,10.04,82464,0
2007-05-23,9.96,10.12,9.96,10,76234,0
2007-05-24,9.97,10.08,9.93,9.99,60568,0
2007-05-25,9.92,10.05,9.92,10.04,61663,0
2007-05-29,10,10.06,9.92,10.03,65892,0
2007-05-30,10.01,10.03,9.95,10.03,79978,0
2007-05-31,10.03,10.08,9.96,10.06,112171,0
2007-06-01,10.11,10.11,10.01,10.04,85247,0
2007-06-04,10.05,10.67,10.02,10.56,222268,0
2007-06-05,11.3,11.85,11.03,11.43,920176,0
2007-06-06,11.5,11.54,11,11.2,350668,0
2007-06-07,11.3,11.34,11.1,11.15,186888,0
2007-06-08,11.33,11.33,10.17,10.65,365502,0
2007-06-11,10.55,10.8,10.25,10.51,134668,0
2007-06-12,10.41,11.13,10.41,10.73,145884,0
2007-06-13,10.99,10.99,10.55,10.66,81680,0
2007-06-14,10.8,10.92,10.7,10.76,154154,0
2007-06-15,11,11,10.68,10.74,95332,0
2007-06-18,10.89,10.89,10.5,10.75,162418,0
2007-06-19,10.86,11.35,10.72,10.88,164432,0
2007-06-20,10.97,11.3,10.91,10.97,230000,0
2007-06-21,11.1,11.11,10.86,10.99,147972,0
2007-06-22,10.99,11.14,10.52,10.53,921700,0
2007-06-25,10.53,10.8,10.28,10.47,215041,0
2007-06-26,10.49,10.51,10.2,10.24,106964,0
2007-06-27,10.2,10.49,10.2,10.41,105694,0
2007-06-28,10.39,10.39,9.91,10.08,218081,0
2007-06-29,10.1,10.27,10,10.01,93033,0
2007-07-02,10.08,10.22,10,10.04,129621,0
2007-07-03,10.03,10.52,10.03,10.43,154928,0
2007-07-05,10.39,10.52,10.19,10.27,100786,0
2007-07-06,10.38,10.38,10.1,10.18,85188,0
2007-07-09,10.14,10.27,10.05,10.21,81510,0
2007-07-10,10.25,10.25,9.99,10,390630,0
2007-07-11,10.16,10.2,9.95,10,270986,0
2007-07-12,10,10.04,9.8,9.91,330386,0
2007-07-13,9.87,9.91,9.34,9.41,322431,0
2007-07-16,9.4,9.89,9.37,9.79,135406,0
2007-07-17,9.68,9.9,9.68,9.85,73643,0
2007-07-18,9.85,9.93,9.8,9.9,190781,0
2007-07-19,9.92,9.99,9.9,9.99,52652,0
2007-07-20,9.97,10,9.63,9.96,80735,0
2007-07-23,10,10.09,9.93,10,48424,0
2007-07-24,10,10.05,9.94,10,96035,0
2007-07-25,10.04,10.05,9.85,10.03,87647,0
2007-07-26,9.87,10,9.5,9.72,124528,0
2007-07-27,9.71,9.74,9.32,9.34,82947,0
2007-07-30,9.32,9.33,8.55,8.89,179625,0
2007-07-31,9,9.15,8.95,8.95,63509,0
2007-08-01,8.9,9.34,8.9,9.15,79830,0
2007-08-02,9.14,9.39,8.96,9.17,179922,0
2007-08-03,9.26,9.26,8.9,8.9,83552,0
2007-08-06,8.97,8.97,8.55,8.64,130663,0
2007-08-07,8.72,8.75,8.56,8.61,109260,0
2007-08-08,8.91,8.96,8.62,8.75,412982,0
2007-08-09,9.07,9.25,8.76,9,174974,0
2007-08-10,8.85,9.01,8.5,8.75,101118,0
2007-08-13,8.77,8.8,8.62,8.72,74962,0
2007-08-14,8.67,8.81,8.67,8.74,43009,0
2007-08-15,8.68,8.9,8.68,8.7,40568,0
2007-08-16,8.7,8.8,8.23,8.4,109754,0
2007-08-17,8.65,8.65,8.24,8.54,281779,0
2007-08-20,8.6,8.64,8.47,8.55,22304,0
2007-08-21,8.48,8.6,8.44,8.48,22669,0
2007-08-22,8.52,8.58,8.39,8.41,32195,0
2007-08-23,8.48,8.52,8.36,8.37,52737,0
2007-08-24,8.21,8.46,8.21,8.37,99337,0
2007-08-27,8.41,8.48,8.37,8.39,189769,0
2007-08-28,8.4,8.43,8.35,8.38,104456,0
2007-08-29,8.45,8.45,8.35,8.4,81797,0
2007-08-30,8.4,8.44,8.25,8.35,119222,0
2007-08-31,8.44,8.44,8.28,8.34,72359,0
2007-09-04,8.38,8.48,8.31,8.38,315279,0
2007-09-05,8.34,8.41,8.33,8.33,144355,0
2007-09-06,8.37,8.59,8.37,8.37,382199,0
2007-09-07,8.33,8.53,8.25,8.49,148789,0
2007-09-10,8.51,8.94,8.5,8.73,136584,0
2007-09-11,8.77,9.27,8.77,9.18,100880,0
2007-09-12,9.29,9.63,9.16,9.35,189048,0
2007-09-13,9.4,9.54,9.06,9.21,86907,0
2007-09-14,9.13,9.22,9,9.22,98776,0
2007-09-17,9.25,9.27,9,9.05,40555,0
2007-09-18,9.07,9.53,8.95,9.49,87350,0
2007-09-19,9.49,9.89,9.49,9.88,116025,0
2007-09-20,9.91,9.96,9.78,9.93,119046,0
2007-09-21,9.98,9.99,9.8,9.84,136753,0
2007-09-24,9.81,9.92,9.47,9.58,130549,0
2007-09-25,9.53,9.8,9.27,9.75,106865,0
2007-09-26,9.79,10.16,9.71,10.01,225220,0
2007-09-27,10,10,9.8,9.84,61198,0
2007-09-28,9.84,9.88,9.72,9.76,170898,0
2007-10-01,9.66,9.86,9.52,9.79,126623,0
2007-10-02,9.74,9.95,9.6,9.88,173792,0
2007-10-03,9.84,10.1,9.77,10.08,97543,0
2007-10-04,9.73,9.88,9.69,9.7,91714,0
2007-10-05,9.75,9.86,9.74,9.85,116015,0
2007-10-08,9.9,10.1,9.75,10.03,107097,0
2007-10-09,10.03,10.1,9.88,9.93,64749,0
2007-10-10,9.97,10.03,9.9,10,55527,0
2007-10-11,10.01,10.23,9.75,9.89,82056,0
2007-10-12,9.75,10,9.72,9.97,44513,0
2007-10-15,9.94,9.94,9.76,9.86,40397,0
2007-10-16,9.8,9.98,9.75,9.98,62744,0
2007-10-17,10,10.02,9.83,9.93,48240,0
2007-10-18,9.87,10.01,9.8,9.99,33232,0
2007-10-19,9.97,9.97,9.75,9.76,48299,0
2007-10-22,9.7,9.75,9.48,9.68,63561,0
2007-10-23,9.72,9.94,9.36,9.85,42976,0
2007-10-24,9.81,9.91,9.4,9.84,48808,0
2007-10-25,9.82,9.95,9.65,9.8,36939,0
2007-10-26,9.86,10.12,9.7,10.03,94411,0
2007-10-29,9.99,10.2,9.99,10.1,48326,0
2007-10-30,10.07,10.1,9.87,9.91,34412,0
2007-10-31,9.96,10.37,9.96,10.05,169467,0
2007-11-01,10.05,10.05,9.31,9.32,121881,0
2007-11-02,9.35,9.64,9.35,9.51,112526,0
2007-11-05,9.48,9.48,8.45,8.77,302106,0
2007-11-06,8.8,9.05,8.75,8.99,148045,0
2007-11-07,9.03,9.09,8.88,8.95,221489,0
2007-11-08,9,9.08,8.21,8.44,315276,0
2007-11-09,8.36,8.63,8.06,8.4,100242,0
2007-11-12,8.37,8.48,8.17,8.32,143850,0
2007-11-13,8.35,8.94,8.35,8.94,283270,0
2007-11-14,9.09,9.1,8.79,8.98,146123,0
2007-11-15,8.95,9,8.64,8.75,128896,0
2007-11-16,8.79,9.18,8.72,9.18,334428,0
2007-11-19,9.12,9.29,9.01,9.26,186246,0
2007-11-20,9.24,9.29,8.87,9.29,320966,0
2007-11-21,9.3,9.3,8.85,8.91,174691,0
2007-11-23,8.94,8.94,8.54,8.75,74924,0
2007-11-26,8.74,9.14,8.68,8.86,204484,0
2007-11-27,8.95,9.13,8.75,8.9,239341,0
2007-11-28,8.9,8.99,8.77,8.91,164125,0
2007-11-29,8.87,8.94,8.47,8.7,172744,0
2007-11-30,8.75,8.75,8.26,8.26,218672,0
2007-12-03,8.31,8.52,8.26,8.43,165860,0
2007-12-04,8.41,8.66,8.27,8.48,72707,0
2007-12-05,8.53,8.69,8.45,8.56,72755,0
2007-12-06,8.53,9.03,8.52,8.95,91114,0
2007-12-07,8.69,9.1,8.69,8.85,86329,0
2007-12-10,8.82,9.09,8.78,8.81,68394,0
2007-12-11,8.81,8.91,8.46,8.47,80889,0
2007-12-12,8.58,8.67,8.38,8.46,76227,0
2007-12-13,8.37,8.59,8.26,8.51,71177,0
2007-12-14,8.46,8.59,8.3,8.4,51356,0
2007-12-17,8.36,8.4,8.25,8.28,76654,0
2007-12-18,8.27,8.41,8.21,8.27,37419,0
2007-12-19,8.33,8.42,8.14,8.33,85704,0
2007-12-20,8.4,8.45,8.32,8.45,91236,0
2007-12-21,8.56,8.59,8.27,8.52,120126,0
2007-12-24,8.56,8.6,8.52,8.59,23194,0
2007-12-26,8.54,8.6,8.39,8.6,66179,0
2007-12-27,8.6,8.6,8.37,8.39,37344,0
2007-12-28,8.27,8.37,8.1,8.13,164900,0
2007-12-31,8.07,8.16,7.67,7.67,216785,0
2008-01-02,7.7,8.56,7.7,8.43,168753,0
2008-01-03,8.39,9.05,8.36,8.97,185058,0
2008-01-04,8.99,8.99,8.38,8.68,81557,0
2008-01-07,8.69,9.15,8.69,9.07,233777,0
2008-01-08,9,9.2,8.95,9.06,211479,0
2008-01-09,9.03,9.12,8.81,9.05,112722,0
2008-01-10,9.02,9.1,8.95,9.05,95718,0
2008-01-11,8.97,9.04,8.71,8.81,98249,0
2008-01-14,8.86,9.01,8.6,8.6,108580,0
2008-01-15,8.56,8.7,8.39,8.48,73087,0
2008-01-16,8.47,8.86,8.3,8.8,120141,0
2008-01-17,8.67,8.82,8.21,8.21,102762,0
2008-01-18,8.1,8.33,8.05,8.25,125420,0
2008-01-22,7.7,8.31,7.7,8.26,245528,0
2008-01-23,8.05,8.38,7.9,8.26,116236,0
2008-01-24,8.25,8.34,8.03,8.09,98121,0
2008-01-25,8.09,8.3,8.07,8.26,83991,0
2008-01-28,8.23,8.49,8.2,8.47,50386,0
2008-01-29,8.5,8.5,8.19,8.33,57001,0
2008-01-30,8.3,8.45,8.12,8.3,62796,0
2008-01-31,8.57,10,8.57,9.52,488936,0
2008-02-01,9.41,9.72,9.29,9.58,240644,0
2008-02-04,9.5,9.5,8.98,9.03,266902,0
2008-02-05,8.86,9.09,8.64,8.83,161359,0
2008-02-06,8.85,9.05,8.84,8.95,172430,0
2008-02-07,8.9,9.01,8.8,8.99,119862,0
2008-02-08,8.84,9,8.81,8.83,43660,0
2008-02-11,8.89,9.2,8.89,9.05,145072,0
2008-02-12,9.06,9.11,8.92,9.02,132972,0
2008-02-13,9.05,9.1,8.95,8.99,148579,0
2008-02-14,9,9.05,8.9,9.03,122393,0
2008-02-15,8.98,9.03,8.9,8.93,201148,0
2008-02-19,8.99,9.06,8.94,8.95,147368,0
2008-02-20,8.95,9.01,8.9,8.95,78869,0
2008-02-21,8.98,9.03,8.94,8.98,115349,0
2008-02-22,9,9.03,8.93,8.98,78359,0
2008-02-25,8.92,9.05,8.92,8.94,88700,0
2008-02-26,8.9,9.03,8.9,8.98,62956,0
2008-02-27,8.99,9,8.9,8.98,122550,0
2008-02-28,8.9,8.99,8.9,8.92,213952,0
2008-02-29,8.9,9.06,8.9,8.98,532033,0
2008-03-03,9,9.15,8.9,9.11,217867,0
2008-03-04,9,9.37,8.93,9.27,130139,0
2008-03-05,9.32,9.49,9.19,9.49,42491,0
2008-03-06,9.42,9.7,9.4,9.46,109402,0
2008-03-07,9.39,9.52,9.28,9.3,53918,0
2008-03-10,9.33,9.35,8.78,8.84,105582,0
2008-03-11,9.09,9.3,8.91,9.22,123827,0
2008-03-12,9.25,9.3,8.85,8.88,63680,0
2008-03-13,9.05,9.16,8.99,9.15,117306,0
2008-03-14,9.21,9.21,8.85,8.95,74815,0
2008-03-17,8.73,9,8.4,8.9,75370,0
2008-03-18,9,9.09,8.51,8.78,90099,0
2008-03-19,8.9,9.05,8.81,8.81,193067,0
2008-03-20,8.82,8.89,8.51,8.86,202255,0
2008-03-24,8.9,9.03,8.69,8.8,167580,0
2008-03-25,8.86,9,8.81,8.89,135232,0
2008-03-26,8.86,8.86,8.56,8.59,111857,0
2008-03-27,8.58,8.63,8.3,8.49,167798,0
2008-03-28,8.51,8.51,8.25,8.3,45630,0
2008-03-31,8.33,8.46,8.29,8.35,77520,0
2008-04-01,8.44,8.61,8.37,8.55,179892,0
2008-04-02,8.55,8.56,8.44,8.49,57400,0
2008-04-03,8.42,9.24,8.42,9,423374,0
2008-04-04,9,9.45,8.85,9.33,185667,0
2008-04-07,9.34,9.76,9.29,9.52,325025,0
2008-04-08,9.45,9.74,9.28,9.5,316828,0
2008-04-09,9.5,9.6,9.34,9.43,62737,0
2008-04-10,8.3,8.3,7.47,7.63,1398331,0
2008-04-11,7.7,7.7,7.25,7.38,638964,0
2008-04-14,7.42,7.44,7.25,7.27,184995,0
2008-04-15,7.27,7.38,6.74,6.78,316394,0
2008-04-16,6.8,7.04,6.77,7.03,322242,0
2008-04-17,7,7.28,7,7.28,117844,0
2008-04-18,7.33,7.49,7.22,7.46,140821,0
2008-04-21,7.46,7.48,7.26,7.37,70921,0
2008-04-22,7.43,7.43,7.17,7.28,148532,0
2008-04-23,7.3,7.41,7.22,7.41,90085,0
2008-04-24,7.42,7.42,7.22,7.36,110406,0
2008-04-25,7.33,7.38,7.25,7.37,56119,0
2008-04-28,7.25,7.48,7.11,7.46,84935,0
2008-04-29,7.49,7.61,7.4,7.57,86261,0
2008-04-30,7.22,7.8,7.2,7.46,384025,0
2008-05-01,7.43,7.51,7.28,7.46,130731,0
2008-05-02,7.53,7.53,7.3,7.3,133115,0
2008-05-05,7.26,7.31,7.15,7.29,107025,0
2008-05-06,7.26,7.26,7.15,7.26,49379,0
2008-05-07,7.29,7.63,7.28,7.38,152467,0
2008-05-08,7.42,7.54,7.36,7.48,127597,0
2008-05-09,7.42,7.64,7.4,7.48,238161,0
2008-05-12,7.52,7.59,7.42,7.5,102332,0
2008-05-13,7.48,7.55,7.4,7.4,58155,0
2008-05-14,7.4,7.56,7.4,7.45,330152,0
2008-05-15,7.47,7.52,7.42,7.5,124571,0
2008-05-16,7.51,7.51,7.45,7.47,111868,0
2008-05-19,7.44,7.5,7.4,7.45,105134,0
2008-05-20,7.4,7.47,7.2,7.22,94898,0
2008-05-21,7.25,7.5,7.25,7.29,79608,0
2008-05-22,7.32,7.41,7.25,7.33,154096,0
2008-05-23,7.32,7.36,7.15,7.3,54455,0
2008-05-27,7.32,7.32,7.15,7.22,109458,0
2008-05-28,7.26,7.26,7.15,7.2,55928,0
2008-05-29,7.16,7.26,7.1,7.15,86639,0
2008-05-30,7.24,7.26,7.05,7.18,213713,0
2008-06-02,7.18,7.3,7.11,7.2,124394,0
2008-06-03,7.2,7.32,6.95,7.05,172267,0
2008-06-04,6.99,7.28,6.93,7.22,84572,0
2008-06-05,7.17,7.32,7.12,7.32,162959,0
2008-06-06,7.26,7.36,7.18,7.3,109737,0
2008-06-09,7.29,7.44,7.25,7.39,181907,0
2008-06-10,7.33,7.45,7.33,7.37,95320,0
2008-06-11,7.35,7.51,7.35,7.5,165069,0
2008-06-12,7.54,7.57,7.48,7.5,99487,0
2008-06-13,7.54,7.69,7.51,7.58,53377,0
2008-06-16,7.58,7.68,7.48,7.67,50029,0
2008-06-17,7.65,7.77,7.6,7.64,79954,0
2008-06-18,7.6,7.65,7.53,7.61,61464,0
2008-06-19,7.61,7.61,7.51,7.6,57451,0
2008-06-20,7.6,7.7,7.55,7.59,152343,0
2008-06-23,7.6,7.69,7.55,7.59,75226,0
2008-06-24,7.6,7.66,7.59,7.6,99505,0
2008-06-25,7.6,7.88,7.6,7.84,108159,0
2008-06-26,7.76,7.82,7.52,7.57,232758,0
2008-06-27,7.57,7.6,7.18,7.3,1634424,0
2008-06-30,7.29,7.66,7.1,7.38,337270,0
2008-07-01,7.32,7.53,7.1,7.53,180278,0
2008-07-02,7.54,7.66,7.54,7.6,125873,0
2008-07-03,7.63,7.64,7.52,7.6,50826,0
2008-07-07,7.63,7.63,7.51,7.56,88622,0
2008-07-08,7.59,7.7,7.46,7.7,113008,0
2008-07-09,7.69,7.69,7.43,7.6,53491,0
2008-07-10,7.57,7.68,7.55,7.65,60386,0
2008-07-11,7.6,7.7,7.22,7.7,110580,0
2008-07-14,7.69,7.78,7.5,7.52,139066,0
2008-07-15,7.46,7.77,7.39,7.62,59022,0
2008-07-16,7.66,7.77,7.5,7.7,70354,0
2008-07-17,7.75,7.79,7.66,7.75,39710,0
2008-07-18,7.76,7.78,7.59,7.63,60759,0
2008-07-21,7.67,7.74,7.67,7.69,18467,0
2008-07-22,7.64,7.77,7.63,7.77,61887,0
2008-07-23,7.77,7.78,7.71,7.76,47233,0
2008-07-24,7.78,7.78,7.69,7.73,42275,0
2008-07-25,7.76,7.88,7.76,7.84,61094,0
2008-07-28,7.79,7.86,7.79,7.8,40590,0
2008-07-29,7.8,7.89,7.8,7.82,39757,0
2008-07-30,7.85,7.9,7.52,7.85,67707,0
2008-07-31,7.79,7.91,7.77,7.91,101993,0
2008-08-01,7.95,8,7.85,7.91,72775,0
2008-08-04,7.92,7.92,7.61,7.85,78492,0
2008-08-05,7.9,8,7.77,7.89,58796,0
2008-08-06,7.85,7.96,7.73,7.93,110996,0
2008-08-07,8.1,9,8.09,9,638454,0
2008-08-08,8.82,9.25,8.81,9.01,288972,0
2008-08-11,9,9.1,8.75,8.99,236426,0
2008-08-12,8.96,9.1,8.79,8.99,370035,0
2008-08-13,9,9,8.77,8.98,92619,0
2008-08-14,8.91,8.98,8.57,8.96,62791,0
2008-08-15,8.98,9,8.81,8.99,264732,0
2008-08-18,8.96,9.38,8.96,9.34,416529,0
2008-08-19,9.3,9.58,8.8,9.54,309355,0
2008-08-20,9.58,9.65,9.47,9.61,189644,0
2008-08-21,9.55,9.8,9.54,9.79,241208,0
2008-08-22,9.76,10.09,9.73,10.06,362708,0
2008-08-25,10.06,10.15,9.99,10.15,359105,0
2008-08-26,10.06,10.7,9.95,10.66,476830,0
2008-08-27,10.65,10.74,10.26,10.37,385484,0
2008-08-28,10.42,10.42,10,10.1,370269,0
2008-08-29,10.09,10.17,9.83,9.97,297694,0
2008-09-02,10.4,10.4,9.88,10.09,225537,0
2008-09-03,10.08,10.82,9.9,10.58,1038998,0
2008-09-04,10.55,10.87,10.28,10.52,312895,0
2008-09-05,10.18,10.58,10.18,10.48,258263,0
2008-09-08,10.5,10.92,10.45,10.59,345043,0
2008-09-09,10.63,10.84,10.44,10.57,263950,0
2008-09-10,10.65,10.85,10.58,10.68,225803,0
2008-09-11,10.52,10.8,10.43,10.75,245935,0
2008-09-12,10.67,10.71,10.5,10.57,168608,0
2008-09-15,10.29,10.43,9.89,9.93,244332,0
2008-09-16,9.84,10.23,9.75,10.23,161514,0
2008-09-17,10.14,10.14,9.75,9.75,137851,0
2008-09-18,9.75,10.1,9.27,9.87,364644,0
2008-09-19,10.07,10.45,10,10.42,460025,0
2008-09-22,10.42,10.56,9.96,10.44,280572,0
2008-09-23,10.46,10.56,10.18,10.34,155682,0
2008-09-24,10.37,10.45,9.69,9.82,272725,0
2008-09-25,9.62,9.73,9.13,9.31,435557,0
2008-09-26,9.21,9.51,8.75,9.44,156141,0
2008-09-29,9.28,9.31,8.5,8.51,187898,0
2008-09-30,8.51,9.25,8.45,9.01,168211,0
2008-10-01,9.04,9.13,8.88,9.08,129957,0
2008-10-02,9,9.2,8.58,8.87,191825,0
2008-10-03,9,9.14,8.8,8.8,145448,0
2008-10-06,8.69,8.91,7.6,7.65,274697,0
2008-10-07,7.75,8.15,7.27,7.3,284965,0
2008-10-08,7.23,7.32,6.68,6.75,342344,0
2008-10-09,6.87,7.1,6.65,6.65,199934,0
2008-10-10,6.55,7.5,6.5,7.1,210533,0
2008-10-13,7.29,8,7.29,7.99,316772,0
2008-10-14,8.28,8.85,7.45,7.94,190135,0
2008-10-15,7.82,7.88,7.11,7.15,216818,0
2008-10-16,7.19,7.88,7.16,7.8,304529,0
2008-10-17,7.63,8.04,7.3,7.78,249223,0
2008-10-20,7.91,8.08,7.57,7.94,70726,0
2008-10-21,7.79,8.17,7.55,7.57,104146,0
2008-10-22,7.49,7.53,6.69,6.71,137295,0
2008-10-23,6.72,6.98,6.6,6.86,164849,0
2008-10-24,6.62,6.66,6.14,6.14,189868,0
2008-10-27,6.17,6.4,6,6.01,243340,0
2008-10-28,6.2,6.31,5.55,5.69,226450,0
2008-10-29,5.79,6.22,4.86,5.75,688911,0
2008-10-30,5.89,6.65,5.65,6.61,457618,0
2008-10-31,6.52,6.73,6.14,6.28,280235,0
2008-11-03,6.18,6.3,6.01,6.22,165659,0
2008-11-04,6.25,6.25,5.91,6.18,136702,0
2008-11-05,6.05,6.2,5.89,5.91,164527,0
2008-11-06,5.57,5.93,5.43,5.44,272856,0
2008-11-07,5.48,5.48,5.32,5.42,124326,0
2008-11-10,5.05,5.65,5.05,5.43,208243,0
2008-11-11,5.36,5.66,5.13,5.16,88446,0
2008-11-12,4.81,5.12,4.21,4.25,196317,0
2008-11-13,4.24,4.24,3.63,3.85,999019,0
2008-11-14,3.85,4.35,3.85,4.05,426807,0
2008-11-17,4.06,4.75,4.06,4.6,194735,0
2008-11-18,4.62,4.88,4.57,4.75,208591,0
2008-11-19,4.74,4.88,4,4.05,263920,0
2008-11-20,4.06,4.5,4.02,4.11,234247,0
2008-11-21,4.19,4.38,3.96,4.37,177453,0
2008-11-24,4.46,5,4.17,4.76,374163,0
2008-11-25,4.75,4.97,4.59,4.88,177638,0
2008-11-26,4.8,5.25,4.76,5.24,153882,0
2008-11-28,5.19,5.25,5.06,5.21,17644,0
2008-12-01,5.11,5.15,4.27,4.6,220308,0
2008-12-02,4.67,5.18,4.63,5.12,85956,0
2008-12-03,5,5.11,4.69,5.01,134017,0
2008-12-04,4.95,5.1,4.84,4.93,115751,0
2008-12-05,4.88,5.74,4.88,5.7,206777,0
2008-12-08,5.77,6.25,5.65,6.12,211071,0
2008-12-09,6.02,6.33,5.9,5.91,155496,0
2008-12-10,5.96,6.53,5.9,6.48,110479,0
2008-12-11,6.41,6.47,6.26,6.31,94004,0
2008-12-12,6.22,6.52,6.2,6.51,115690,0
2008-12-15,6.5,6.72,6.25,6.47,178770,0
2008-12-16,6.52,7,6.28,6.99,195044,0
2008-12-17,6.92,7.18,6.69,7.13,128571,0
2008-12-18,7.1,7.25,6.7,6.79,45501,0
2008-12-19,7.05,7.05,6.42,6.57,245621,0
2008-12-22,6.58,6.69,6,6.4,66405,0
2008-12-23,6.41,6.74,6.35,6.73,57885,0
2008-12-24,6.73,6.73,6.04,6.27,40038,0
2008-12-26,6.31,6.8,6.23,6.76,32968,0
2008-12-29,6.77,6.77,6.01,6.27,107004,0
2008-12-30,6.32,6.63,6.12,6.59,146332,0
2008-12-31,6.61,6.82,6.31,6.33,109543,0
2009-01-02,6.36,6.51,6.35,6.41,105798,0
2009-01-05,6.5,7.07,6.4,7.06,184145,0
2009-01-06,6.26,6.7,5.38,6.32,405773,0
2009-01-07,6.19,6.4,6.01,6.25,320623,0
2009-01-08,6.22,6.8,6.06,6.54,201516,0
2009-01-09,6.55,6.94,6.33,6.5,197411,0
2009-01-12,6.46,6.6,6.2,6.5,137515,0
2009-01-13,6.49,6.49,6,6.04,95840,0
2009-01-14,5.99,6.14,5.51,5.73,149058,0
2009-01-15,5.73,5.8,5.29,5.79,185488,0
2009-01-16,5.82,5.82,5.46,5.71,92599,0
2009-01-20,5.62,5.79,5.08,5.09,138761,0
2009-01-21,5.16,5.49,5.09,5.47,69880,0
2009-01-22,5.36,5.49,5.11,5.2,17949,0
2009-01-23,5.07,5.35,4.86,5.33,81382,0
2009-01-26,5.28,6.29,5.28,6.21,134439,0
2009-01-27,6.21,6.22,5.66,5.89,56345,0
2009-01-28,5.95,6.25,5.83,6.09,96861,0
2009-01-29,6.02,6.11,5.55,5.55,114562,0
2009-01-30,5.61,5.61,5.21,5.27,103533,0
2009-02-02,5.13,5.48,5,5.43,165427,0
2009-02-03,5.45,5.47,5.16,5.46,296517,0
2009-02-04,5.45,5.72,5.21,5.25,123098,0
2009-02-05,5.24,5.33,5.03,5.13,81524,0
2009-02-06,5.14,5.49,5.14,5.34,138127,0
2009-02-09,5.31,5.45,5.03,5.06,52137,0
2009-02-10,5.02,5.26,4.97,5.01,143252,0
2009-02-11,5.08,5.15,5.01,5.05,64205,0
2009-02-12,4.97,5.07,4.92,5.01,35917,0
2009-02-13,5.03,5.16,4.97,5.06,153056,0
2009-02-17,4.93,4.96,4.67,4.67,56949,0
2009-02-18,4.66,4.79,4.5,4.52,86203,0
2009-02-19,4.58,4.64,4.43,4.5,53215,0
2009-02-20,4.43,4.63,4.31,4.54,153992,0
2009-02-23,4.56,4.63,4.39,4.39,61838,0
2009-02-24,4.4,4.58,4.3,4.42,335096,0
2009-02-25,4.51,4.87,4.51,4.65,156196,0
2009-02-26,4.65,4.69,4.59,4.63,57485,0
2009-02-27,4.59,4.64,4.52,4.53,101368,0
2009-03-02,4.46,4.56,4.45,4.5,79397,0
2009-03-03,4.54,4.91,4.4,4.79,74783,0
2009-03-04,4.84,4.97,4.71,4.96,74163,0
2009-03-05,4.88,5.02,4.68,4.72,70723,0
2009-03-06,4.76,4.84,4.58,4.84,37724,0
2009-03-09,4.87,4.98,4.74,4.8,48887,0
2009-03-10,4.91,5.3,4.91,5.14,144556,0
2009-03-11,5.16,5.27,4.74,4.89,172516,0
2009-03-12,4.86,5.5,4.85,5.21,115927,0
2009-03-13,5.22,5.25,4.94,5.21,101047,0
2009-03-16,5.23,5.33,4.96,4.97,47717,0
2009-03-17,4.97,5.33,4.8,5.33,44328,0
2009-03-18,5.33,5.42,5.09,5.2,89405,0
2009-03-19,5.23,5.27,4.89,4.93,39953,0
2009-03-20,4.97,4.97,4.5,4.65,119922,0
2009-03-23,4.72,5,4.72,4.93,118740,0
2009-03-24,4.86,4.88,4.75,4.75,58560,0
2009-03-25,4.77,4.89,4.67,4.89,120272,0
2009-03-26,4.96,5.09,4.96,5.01,67509,0
2009-03-27,4.92,4.98,4.54,4.56,110337,0
2009-03-30,4.52,4.8,4.41,4.77,57331,0
2009-03-31,4.8,5.03,4.8,4.92,65602,0
2009-04-01,4.86,5.04,4.84,5.04,40354,0
2009-04-02,5.15,5.3,4.91,5.1,113180,0
2009-04-03,5.11,5.48,5.05,5.48,54219,0
2009-04-06,5.44,5.46,5.11,5.34,110258,0
2009-04-07,5.31,5.35,5.01,5.05,53626,0
2009-04-08,5.1,5.28,5.1,5.27,50591,0
2009-04-09,5.34,6.24,5.22,5.93,166283,0
2009-04-13,5.85,6,5.52,5.99,60714,0
2009-04-14,5.9,5.9,5.58,5.6,99625,0
2009-04-15,5.55,5.56,5.4,5.56,129381,0
2009-04-16,5.48,5.8,5.04,5.64,123766,0
2009-04-17,5.67,6.04,5.54,6,153892,0
2009-04-20,5.88,5.94,5.61,5.77,72287,0
2009-04-21,5.72,6.36,5.68,6.36,74194,0
2009-04-22,6.3,6.46,6.11,6.19,198959,0
2009-04-23,6.21,6.21,5.62,5.76,131077,0
2009-04-24,5.79,5.79,5.5,5.54,83579,0
2009-04-27,5.44,5.64,5.25,5.34,56570,0
2009-04-28,5.33,5.43,5.26,5.42,22092,0
2009-04-29,5.44,5.56,5.34,5.53,70596,0
2009-04-30,5.11,5.59,4.9,5.22,114816,0
2009-05-01,5.22,5.69,5.2,5.58,204316,0
2009-05-04,5.59,5.63,5.42,5.61,65097,0
2009-05-05,5.61,5.9,5.61,5.85,141746,0
2009-05-06,5.88,5.96,5.8,5.85,52663,0
2009-05-07,5.95,5.97,5.75,5.8,101099,0
2009-05-08,5.86,6.01,5.86,6.01,75957,0
2009-05-11,5.93,5.95,5.75,5.92,41940,0
2009-05-12,5.93,5.93,5.66,5.84,44388,0
2009-05-13,5.75,5.84,5.64,5.65,54900,0
2009-05-14,5.69,6,5.67,5.99,64918,0
2009-05-15,6,6.15,5.8,6.12,143289,0
2009-05-18,6.15,6.22,6.07,6.22,153920,0
2009-05-19,6.2,6.34,6.18,6.32,174575,0
2009-05-20,6.35,6.48,6.19,6.46,175795,0
2009-05-21,6.25,6.38,6.17,6.34,185832,0
2009-05-22,6.35,6.4,6.32,6.35,60055,0
2009-05-26,6.25,6.45,6.23,6.43,139404,0
2009-05-27,6.37,6.58,6.37,6.5,147957,0
2009-05-28,6.45,6.56,6.41,6.54,217124,0
2009-05-29,6.45,6.72,6.14,6.7,482280,0
2009-06-01,6.61,7.09,6.61,6.98,219135,0
2009-06-02,6.98,7.09,6.85,7.03,256937,0
2009-06-03,7,7.13,6.95,7.13,89344,0
2009-06-04,7,7.31,7,7.25,143653,0
2009-06-05,7.2,7.43,7.2,7.4,118319,0
2009-06-08,7.23,7.46,7.13,7.33,125605,0
2009-06-09,7.34,8.03,7.33,7.9,281551,0
2009-06-10,7.8,8.12,7.8,8.1,395415,0
2009-06-11,8,8.31,8,8.2,289199,0
2009-06-12,8.15,8.46,8.15,8.32,176304,0
2009-06-15,8.03,8.29,8.01,8.18,209470,0
2009-06-16,8.15,8.3,7.82,7.82,112213,0
2009-06-17,7.78,8.11,7.55,7.95,73482,0
2009-06-18,7.93,8.13,7.7,7.79,134482,0
2009-06-19,7.7,7.81,7.51,7.58,209700,0
2009-06-22,7.56,7.64,7.04,7.04,96293,0
2009-06-23,7.1,7.18,6.78,6.89,117412,0
2009-06-24,6.92,7.37,6.82,7.16,55630,0
2009-06-25,7.09,7.48,7.04,7.35,52419,0
2009-06-26,7.33,8.14,7.33,8,390094,0
2009-06-29,8,8.15,7.75,7.88,175826,0
2009-06-30,7.91,8.16,7.6,7.66,104505,0
2009-07-01,7.79,7.95,7.68,7.71,87761,0
2009-07-02,7.61,7.74,7.25,7.59,83672,0
2009-07-06,7.59,7.76,7.5,7.67,46364,0
2009-07-07,7.7,7.78,7.38,7.38,42917,0
2009-07-08,7.43,7.53,6.99,7.28,45416,0
2009-07-09,7.31,7.39,6.89,7.09,43689,0
2009-07-10,7.08,7.2,7.04,7.2,39946,0
2009-07-13,7.2,7.85,7.13,7.85,63862,0
2009-07-14,7.82,7.86,7.44,7.8,26935,0
2009-07-15,7.92,8.3,7.8,8.29,79590,0
2009-07-16,8.22,8.22,7.76,8.08,65826,0
2009-07-17,8.05,8.05,7.63,7.78,59894,0
2009-07-20,7.84,8,7.68,7.76,39851,0
2009-07-21,7.82,7.82,7.63,7.76,33633,0
2009-07-22,7.71,7.77,7.64,7.75,52675,0
2009-07-23,7.72,7.82,7.72,7.76,85683,0
2009-07-24,7.73,7.78,7.69,7.71,45821,0
2009-07-27,7.72,7.8,7.71,7.78,39583,0
2009-07-28,7.71,8.04,7.71,8.01,44687,0
2009-07-29,7.93,8.02,7.84,7.98,24217,0
2009-07-30,8,8.17,7.93,8,56549,0
2009-07-31,7.95,8.01,7.94,7.94,40621,0
2009-08-03,7.97,8,7.74,8,49980,0
2009-08-04,7.93,8.07,7.7,8.03,35754,0
2009-08-05,8,8,7.28,7.73,53730,0
2009-08-06,7.74,7.97,7.43,7.65,42168,0
2009-08-07,7.69,7.85,7.55,7.68,98152,0
2009-08-10,7.66,7.75,7.35,7.43,55408,0
2009-08-11,7.4,7.68,7.14,7.52,54995,0
2009-08-12,7.5,7.9,7.5,7.78,46785,0
2009-08-13,7.82,7.9,7.65,7.77,31442,0
2009-08-14,7.77,7.77,7.29,7.56,67045,0
2009-08-17,7.47,7.55,7.32,7.49,73415,0
2009-08-18,7.5,7.57,7.38,7.52,79801,0
2009-08-19,7.51,7.73,7.47,7.64,123256,0
2009-08-20,7.63,7.72,7.58,7.69,55184,0
2009-08-21,7.77,7.78,7.64,7.75,112072,0
2009-08-24,7.74,7.9,7.7,7.75,78048,0
2009-08-25,7.8,7.89,7.8,7.85,101164,0
2009-08-26,7.85,7.99,7.84,7.99,71331,0
2009-08-27,7.95,8.1,7.95,8.06,129103,0
2009-08-28,8.1,8.12,7.92,8.1,85989,0
2009-08-31,8,8.05,7.88,7.97,133503,0
2009-09-01,7.89,8.09,7.76,7.87,88392,0
2009-09-02,7.88,8,7.88,7.92,85973,0
2009-09-03,7.93,7.96,7.86,7.9,133571,0
2009-09-04,7.91,8.1,7.88,8.02,87982,0
2009-09-08,8,8.04,7.85,8,77426,0
2009-09-09,7.91,8.45,7.88,8.39,158913,0
2009-09-10,8.41,8.5,8.18,8.48,97166,0
2009-09-11,8.45,8.53,8.31,8.46,90664,0
2009-09-14,8.38,8.46,8.06,8.4,59442,0
2009-09-15,8.36,8.9,8.25,8.79,125784,0
2009-09-16,8.82,8.82,8.62,8.8,80967,0
2009-09-17,8.75,8.75,8.65,8.69,49713,0
2009-09-18,8.71,8.72,8.64,8.66,128293,0
2009-09-21,8.58,8.66,8.52,8.66,105124,0
2009-09-22,8.71,8.77,8.58,8.75,98709,0
2009-09-23,8.69,8.84,8.6,8.6,65633,0
2009-09-24,8.64,8.64,8.39,8.54,76561,0
2009-09-25,8.34,8.6,8.34,8.47,28705,0
2009-09-28,8.51,8.88,8.23,8.84,79461,0
2009-09-29,8.82,8.83,8.68,8.74,34434,0
2009-09-30,8.72,8.72,8.38,8.46,98551,0
2009-10-01,8.41,8.41,7.8,7.83,68671,0
2009-10-02,7.78,8.15,7.75,7.75,111618,0
2009-10-05,7.81,7.99,7.44,7.56,97808,0
2009-10-06,7.62,7.92,7.5,7.89,45151,0
2009-10-07,7.89,8.15,7.8,8.06,34728,0
2009-10-08,7.98,8.32,7.98,8.24,110944,0
2009-10-09,8.13,8.52,8.1,8.48,89263,0
2009-10-12,8.5,8.59,8.43,8.5,82741,0
2009-10-13,8.44,8.56,8.07,8.14,75137,0
2009-10-14,8.24,8.43,8.24,8.38,99621,0
2009-10-15,8.23,8.71,8.2,8.61,110993,0
2009-10-16,8.61,8.89,8.5,8.79,84084,0
2009-10-19,8.84,8.9,8.79,8.81,29277,0
2009-10-20,8.79,8.91,8.75,8.78,44826,0
2009-10-21,8.77,8.86,8.72,8.76,64257,0
2009-10-22,8.72,8.84,8.71,8.8,57180,0
2009-10-23,8.8,8.8,8.68,8.78,93310,0
2009-10-26,8.8,8.8,8.32,8.36,56526,0
2009-10-27,8.41,8.58,8.4,8.42,29134,0
2009-10-28,8.87,8.99,8.25,8.29,215354,0
2009-10-29,8.39,8.46,8.24,8.3,84563,0
2009-10-30,8.14,8.39,8.01,8.06,118045,0
2009-11-02,8,8,7.77,7.9,57424,0
2009-11-03,7.84,8.04,7.61,8,100051,0
2009-11-04,8,8.05,7.79,7.83,53441,0
2009-11-05,7.89,8.38,7.82,8.35,95145,0
2009-11-06,8.26,8.9,8.13,8.87,128156,0
2009-11-09,8.9,9.33,8.9,9.33,242422,0
2009-11-10,9.25,9.4,9.25,9.38,122932,0
2009-11-11,9.37,9.85,9.35,9.77,280660,0
2009-11-12,9.72,9.74,9.3,9.34,145699,0
2009-11-13,9.29,9.55,9.14,9.4,64380,0
2009-11-16,9.4,9.88,9.37,9.75,175070,0
2009-11-17,9.76,9.85,9.72,9.8,186816,0
2009-11-18,9.77,10.1,9.73,10.07,266485,0
2009-11-19,9.97,9.97,9.41,9.6,101324,0
2009-11-20,9.57,9.91,9.57,9.87,115092,0
2009-11-23,9.94,10.08,9.92,10,311328,0
2009-11-24,10.01,10.1,9.94,10.08,165601,0
2009-11-25,10.05,10.05,9.97,9.98,148335,0
2009-11-27,9.65,9.83,9.62,9.68,59445,0
2009-11-30,9.68,9.79,9.41,9.74,95698,0
2009-12-01,9.8,10.1,9.66,10.08,212816,0
2009-12-02,10.1,10.2,10.07,10.17,191230,0
2009-12-03,10.2,10.26,10.05,10.25,154164,0
2009-12-04,10.29,10.34,10.18,10.33,98730,0
2009-12-07,10.35,10.46,10.26,10.46,154790,0
2009-12-08,10.4,10.58,10.3,10.53,133175,0
2009-12-09,10.53,10.85,10.44,10.75,269206,0
2009-12-10,10.8,11.37,10.77,11.13,406282,0
2009-12-11,11.18,11.38,11.05,11.26,197646,0
2009-12-14,11.33,11.4,11.23,11.35,105250,0
2009-12-15,11.3,11.45,11.25,11.34,186328,0
2009-12-16,11.39,11.4,11.06,11.16,124809,0
2009-12-17,11.1,11.1,10.71,10.8,88294,0
2009-12-18,10.82,10.92,10.31,10.92,331437,0
2009-12-21,10.92,11.08,10.78,11.07,139100,0
2009-12-22,11.05,11.48,11.03,11.45,145920,0
2009-12-23,11.45,11.5,11.26,11.33,64102,0
2009-12-24,11.38,11.44,11.29,11.41,17459,0
2009-12-28,11.39,11.44,11.23,11.43,70058,0
2009-12-29,11.42,11.45,11.22,11.3,44791,0
2009-12-30,11.29,11.3,11.15,11.3,74305,0
2009-12-31,11.3,11.3,11.1,11.12,83248,0
2010-01-04,11.27,11.64,11.09,11.52,139576,0
2010-01-05,11.54,11.57,11.16,11.27,115730,0
2010-01-06,11.22,11.51,11.14,11.49,85285,0
2010-01-07,11.45,11.59,11.41,11.57,114610,0
2010-01-08,11.56,11.75,11.55,11.71,57706,0
2010-01-11,11.73,11.73,11.54,11.68,58240,0
2010-01-12,11.57,11.75,11.46,11.55,79378,0
2010-01-13,11.6,13.05,11.5,12.98,448165,0
2010-01-14,12.9,12.96,12.45,12.65,126835,0
2010-01-15,12.69,12.89,12.52,12.76,165277,0
2010-01-19,12.76,13.09,12.76,12.99,229467,0
2010-01-20,12.86,13.08,12.27,12.38,180878,0
2010-01-21,12.43,12.48,11.81,11.83,118198,0
2010-01-22,11.82,12.05,11.45,11.5,276729,0
2010-01-25,11.61,12.01,11.58,11.81,138947,0
2010-01-26,11.8,11.92,11.59,11.61,150090,0
2010-01-27,13.02,13.83,12.84,13.5,941825,0
2010-01-28,13.55,13.55,12.71,12.91,171406,0
2010-01-29,12.99,13.15,12.3,12.39,224219,0
2010-02-01,12.45,12.88,12.3,12.46,210534,0
2010-02-02,12.51,12.74,12.36,12.68,210473,0
2010-02-03,12.68,12.97,12.31,12.39,129355,0
2010-02-04,12.32,12.44,11.65,11.94,186382,0
2010-02-05,11.97,12.36,11.68,12.35,170554,0
2010-02-08,12.3,12.78,12.21,12.6,181078,0
2010-02-09,12.77,12.85,12.57,12.68,88630,0
2010-02-10,12.6,12.9,12.34,12.9,145905,0
2010-02-11,12.83,13.31,12.6,13.28,183096,0
2010-02-12,13.1,13.6,12.5,13.6,411907,0
2010-02-16,13.69,14.76,13.48,14.55,834844,0
2010-02-17,14.62,15,14.51,14.66,487628,0
2010-02-18,14.69,14.92,14.42,14.8,194960,0
2010-02-19,14.69,14.69,14.2,14.63,169291,0
2010-02-22,14.64,14.9,14.55,14.69,173214,0
2010-02-23,14.7,14.7,14.08,14.34,305437,0
2010-02-24,14.34,14.7,14.32,14.65,143279,0
2010-02-25,14.41,14.57,14.27,14.51,240068,0
2010-02-26,14.43,15.1,14.43,15.01,728625,0
2010-03-01,15.13,16.17,15.02,15.94,853484,0
2010-03-02,16.09,16.46,15.79,16.13,643642,0
2010-03-03,16.24,16.38,16,16.05,256280,0
2010-03-04,16,16.21,15.79,15.94,62454,0
2010-03-05,15.99,16.38,15.95,16.31,247403,0
2010-03-08,16.43,16.74,16.25,16.36,126866,0
2010-03-09,16.38,16.57,16.29,16.5,185394,0
2010-03-10,16.55,17.11,16.48,16.58,291965,0
2010-03-11,16.54,16.86,16.36,16.53,76133,0
2010-03-12,16.77,16.77,16.2,16.46,139464,0
2010-03-15,16.4,16.5,15.92,16.06,103013,0
2010-03-16,16.19,16.19,15.61,16.18,177009,0
2010-03-17,16.16,17.52,15.68,17.41,619764,0
2010-03-18,17.52,17.52,16.8,16.91,164678,0
2010-03-19,16.95,17.93,16.54,17.19,548607,0
2010-03-22,17,17.87,16.86,17.55,539245,0
2010-03-23,17.68,18.13,17.68,17.84,292054,0
2010-03-24,17.78,17.97,17.24,17.26,143791,0
2010-03-25,17.43,17.75,16.85,16.85,176364,0
2010-03-26,16.85,17.26,16.61,16.77,284948,0
2010-03-29,16.78,17.13,16.71,17.05,173590,0
2010-03-30,17.15,17.4,16.85,16.93,119717,0
2010-03-31,16.91,18.01,16.78,17.28,465963,0
2010-04-01,17.42,17.45,17.01,17.39,248388,0
2010-04-05,17.51,17.65,17.28,17.47,260929,0
2010-04-06,17.4,17.47,17.15,17.38,162183,0
2010-04-07,17.41,17.5,17.25,17.35,204030,0
2010-04-08,17.33,17.37,16.96,17.23,143957,0
2010-04-09,17.21,17.27,17,17.2,107195,0
2010-04-12,17.28,18.1,17.28,17.76,310050,0
2010-04-13,17.79,17.81,17.56,17.69,81860,0
2010-04-14,17.88,18.75,17.7,18.27,471890,0
2010-04-15,18.38,18.5,17.98,18.13,210868,0
2010-04-16,18,18.15,17.6,17.89,181120,0
2010-04-19,17.76,18.03,16.96,17.28,291167,0
2010-04-20,17.38,17.76,17.13,17.76,123157,0
2010-04-21,17.74,18.25,17.63,18.12,144929,0
2010-04-22,17.88,18.62,17.51,18.61,158552,0
2010-04-23,18.65,18.9,18.42,18.89,192226,0
2010-04-26,18.95,19.55,18.83,18.89,473695,0
2010-04-27,18.9,19.08,17.91,17.93,249965,0
2010-04-28,15.7,15.84,14.34,15.11,1817802,0
2010-04-29,14.75,15.85,14.35,15.46,1033784,0
2010-04-30,15.3,15.32,14.16,14.18,459194,0
2010-05-03,14.15,14.48,13.81,14.11,463385,0
2010-05-04,13.95,14,13.45,13.69,325317,0
2010-05-05,13.58,13.84,13.2,13.35,261776,0
2010-05-06,13.31,13.71,12.86,13.13,283245,0
2010-05-07,13.01,13.49,12.79,13.05,370109,0
2010-05-10,13.91,14.09,13.41,13.84,261445,0
2010-05-11,13.64,14.14,13.43,13.79,162593,0
2010-05-12,14,14.8,14,14.77,434043,0
2010-05-13,14.8,14.8,14.15,14.32,247892,0
2010-05-14,14.21,14.23,13.81,14.08,145971,0
2010-05-17,14.19,14.41,13.23,13.78,197934,0
2010-05-18,14.01,14.18,13.12,13.32,162546,0
2010-05-19,13.21,13.5,12.91,13.48,259662,0
2010-05-20,13.06,13.34,12.72,12.78,347476,0
2010-05-21,12.75,13.16,12.6,12.91,277791,0
2010-05-24,12.83,13,12.55,12.63,135005,0
2010-05-25,12.34,12.73,12,12.68,219152,0
2010-05-26,12.83,13.38,12.25,12.39,305246,0
2010-05-27,12.76,13.75,12.39,13.75,384959,0
2010-05-28,13.74,14,13.51,13.75,591304,0
2010-06-01,13.57,13.66,12.66,12.66,269878,0
2010-06-02,12.71,12.71,12.3,12.37,252481,0
2010-06-03,12.37,13.09,12.31,13.04,185987,0
2010-06-04,12.62,12.76,12.04,12.2,204772,0
2010-06-07,12.24,12.67,11.9,12.01,248459,0
2010-06-08,12.02,12.33,11.69,12.31,317463,0
2010-06-09,12.48,12.83,12.2,12.44,146230,0
2010-06-10,12.76,12.77,12.39,12.76,107234,0
2010-06-11,12.54,13.45,12.54,13.43,135449,0
2010-06-14,13.56,14.02,13.46,13.98,181686,0
2010-06-15,14.04,14.17,13.65,13.87,221894,0
2010-06-16,13.75,14.5,13.65,14.43,176911,0
2010-06-17,14.58,14.58,13.94,14.45,128214,0
2010-06-18,14.5,14.56,14.11,14.45,169167,0
2010-06-21,14.66,14.99,14.05,14.16,162590,0
2010-06-22,14.26,14.68,14.26,14.56,143809,0
2010-06-23,14.58,14.69,14.41,14.54,131731,0
2010-06-24,14.41,14.53,13.87,13.88,90255,0
2010-06-25,13.92,14.19,13.66,14.18,502502,0
2010-06-28,14.21,14.34,13.91,13.96,100596,0
2010-06-29,13.64,13.95,12.97,13.09,271993,0
2010-06-30,13.05,13.86,13.05,13.5,139644,0
2010-07-01,13.5,13.77,12.57,13.01,163031,0
2010-07-02,13.07,13.07,12.7,12.86,82070,0
2010-07-06,13.08,13.33,12.55,12.61,145813,0
2010-07-07,12.63,13.19,12.51,13.16,142019,0
2010-07-08,13.34,13.52,13.1,13.47,104329,0
2010-07-09,13.48,14.25,13.35,14.25,152848,0
2010-07-12,14.23,14.45,13.95,14.01,74462,0
2010-07-13,14.27,14.8,14.11,14.74,157313,0
2010-07-14,14.96,15.18,14.72,14.8,561156,0
2010-07-15,14.78,14.78,14.1,14.38,220098,0
2010-07-16,14.21,14.4,13.63,13.92,179298,0
2010-07-19,13.91,13.95,13.49,13.75,143087,0
2010-07-20,13.5,14.54,13.2,14.48,208037,0
2010-07-21,14.64,14.92,14.38,14.39,123756,0
2010-07-22,14.62,14.95,14.57,14.73,188852,0
2010-07-23,14.61,15.2,14.45,14.99,149613,0
2010-07-26,15,15.59,14.99,15.37,150150,0
2010-07-27,15.46,15.6,15.15,15.48,75686,0
2010-07-28,15.41,15.51,14.68,14.88,101533,0
2010-07-29,15.04,15.06,14.28,14.37,231889,0
2010-07-30,14.22,14.52,14.04,14.44,268369,0
2010-08-02,14.73,14.95,13.47,13.61,472101,0
2010-08-03,13.51,13.79,13.19,13.5,552239,0
2010-08-04,11.28,11.28,9.8,10.1,3579584,0
2010-08-05,10.16,10.35,10,10.1,681213,0
2010-08-06,9.99,10.11,9.7,10.06,517615,0
2010-08-09,10.12,10.22,9.94,9.96,440375,0
2010-08-10,9.89,9.98,9.44,9.5,570099,0
2010-08-11,9.38,9.43,9.15,9.17,380871,0
2010-08-12,9.15,9.15,8.79,8.83,515865,0
2010-08-13,8.84,9.11,8.61,9.04,795474,0
2010-08-16,9,9.15,8.52,8.63,943952,0
2010-08-17,8.74,9.03,8.74,9.02,266445,0
2010-08-18,9.03,9.55,8.93,9.43,492040,0
2010-08-19,9.41,9.55,9.12,9.21,228025,0
2010-08-20,9.19,9.33,9.14,9.26,222053,0
2010-08-23,9.31,9.45,9.12,9.14,185958,0
2010-08-24,9,9.07,8.8,8.89,167437,0
2010-08-25,8.83,9.21,8.8,9.18,131514,0
2010-08-26,9.25,9.42,9.06,9.08,128982,0
2010-08-27,9.23,9.38,9.07,9.19,599206,0
2010-08-30,9.17,9.28,8.95,8.96,257508,0
2010-08-31,8.93,9.12,8.85,9.04,203978,0
2010-09-01,9.23,9.48,9.05,9.48,229364,0
2010-09-02,9.51,9.64,9.41,9.53,103678,0
2010-09-03,9.67,9.97,9.57,9.9,207579,0
2010-09-07,9.92,10.14,9.77,9.94,272443,0
2010-09-08,9.95,10.08,9.54,9.62,158530,0
2010-09-09,9.76,9.77,9.5,9.75,193333,0
2010-09-10,9.72,9.92,9.66,9.78,81561,0
2010-09-13,9.88,10.08,9.85,10.06,165634,0
2010-09-14,10.05,10.11,9.69,9.74,208066,0
2010-09-15,9.66,9.87,9.52,9.81,137801,0
2010-09-16,9.82,9.87,9.31,9.39,202358,0
2010-09-17,9.51,9.58,9.25,9.52,360486,0
2010-09-20,9.58,10,9.43,9.95,303881,0
2010-09-21,10.07,10.07,9.7,9.73,143438,0
2010-09-22,9.7,9.81,9.48,9.56,144962,0
2010-09-23,9.45,9.65,9.41,9.5,131147,0
2010-09-24,9.66,9.75,9.58,9.68,190292,0
2010-09-27,9.71,9.9,9.68,9.83,166864,0
2010-09-28,10.38,10.56,10.23,10.49,1096242,0
2010-09-29,10.4,10.7,10.31,10.37,642230,0
2010-09-30,10.49,10.49,10.23,10.39,331484,0
2010-10-01,10.5,13.5,10.31,10.44,1984712,0
2010-10-04,10.4,10.73,10.09,10.42,345337,0
2010-10-05,10.59,10.91,10.33,10.85,332053,0
2010-10-06,10.82,11.17,10.71,10.75,338851,0
2010-10-07,10.82,10.83,10.55,10.58,157074,0
2010-10-08,10.6,11.03,10.52,11.01,200503,0
2010-10-11,11.03,11.55,10.91,11.48,371214,0
2010-10-12,11.48,11.55,11.27,11.36,158153,0
2010-10-13,11.45,11.59,11.3,11.41,188357,0
2010-10-14,11.43,11.52,11.17,11.47,125151,0
2010-10-15,11.64,11.7,11.4,11.49,202194,0
2010-10-18,11.5,11.6,11.44,11.51,211223,0
2010-10-19,11.29,11.49,10.9,11.06,194994,0
2010-10-20,11.09,11.2,10.64,10.72,342419,0
2010-10-21,10.75,10.75,10.38,10.5,336566,0
2010-10-22,10.57,10.63,10.48,10.54,132209,0
2010-10-25,10.65,10.83,10.52,10.68,233567,0
2010-10-26,10.6,10.8,10.22,10.29,293251,0
2010-10-27,10.29,11.5,10.29,11.45,390056,0
2010-10-28,11.53,11.56,11.07,11.14,152413,0
2010-10-29,11.1,11.25,10.95,11.12,155157,0
2010-11-01,11.21,11.4,10.93,11,168176,0
2010-11-02,11.17,11.46,11.06,11.46,132583,0
2010-11-03,11.5,11.51,11.19,11.47,190947,0
2010-11-04,11.63,11.79,11.17,11.6,301550,0
2010-11-05,11.59,11.64,11.31,11.4,77033,0
2010-11-08,11.38,11.51,11.2,11.3,91853,0
2010-11-09,11.3,11.47,11,11.07,108893,0
2010-11-10,11.05,11.21,10.83,11.12,152663,0
2010-11-11,10.95,11.06,10.67,10.85,155745,0
2010-11-12,10.72,10.96,10.59,10.61,185489,0
2010-11-15,10.68,10.87,10.51,10.53,150258,0
2010-11-16,10.42,10.52,10.09,10.18,164379,0
2010-11-17,10.25,10.47,10.14,10.28,273410,0
2010-11-18,10.43,10.7,10.36,10.52,129375,0
2010-11-19,10.47,10.57,10.24,10.31,149680,0
2010-11-22,10.24,10.44,10.21,10.39,142183,0
2010-11-23,10.33,10.42,10.21,10.39,115766,0
2010-11-24,10.45,10.69,10.36,10.65,112114,0
2010-11-26,10.56,10.63,10.36,10.48,21779,0
2010-11-29,10.39,10.42,10.1,10.3,146617,0
2010-11-30,10.22,10.42,10.09,10.3,141902,0
2010-12-01,10.48,10.75,10.46,10.6,117755,0
2010-12-02,10.6,10.91,10.6,10.83,93201,0
2010-12-03,10.76,11.1,10.76,11.06,89359,0
2010-12-06,11.02,11.22,10.93,10.96,102291,0
2010-12-07,11.12,11.9,11.09,11.76,369768,0
2010-12-08,11.81,11.89,11.57,11.75,142853,0
2010-12-09,11.87,11.88,11.62,11.79,122871,0
2010-12-10,11.85,12.07,11.74,11.98,120579,0
2010-12-13,12.06,12.22,11.9,11.93,116431,0
2010-12-14,12,12.09,11.62,11.84,154609,0
2010-12-15,11.83,11.87,11.59,11.72,162028,0
2010-12-16,11.73,11.8,11.61,11.63,129318,0
2010-12-17,11.65,11.65,11.37,11.53,176062,0
2010-12-20,11.45,11.57,11.34,11.39,138103,0
2010-12-21,11.47,11.84,11.43,11.81,174093,0
2010-12-22,11.84,11.86,11.65,11.81,43052,0
2010-12-23,11.77,11.77,11.44,11.48,116813,0
2010-12-27,11.43,11.48,11.25,11.3,96875,0
2010-12-28,11.29,11.38,11.26,11.29,91465,0
2010-12-29,11.3,11.54,11.3,11.5,40549,0
2010-12-30,11.48,11.58,11.37,11.43,57168,0
2010-12-31,11.46,11.78,11.46,11.54,68954,0
2011-01-03,11.66,11.96,11.54,11.9,116205,0
2011-01-04,11.97,11.97,11.47,11.65,124352,0
2011-01-05,11.62,11.84,11.6,11.76,84891,0
2011-01-06,11.74,11.78,11.6,11.66,67477,0
2011-01-07,11.74,11.8,11.4,11.79,87202,0
2011-01-10,11.77,12,11.66,11.89,97119,0
2011-01-11,11.91,11.95,11.69,11.81,119897,0
2011-01-12,11.93,12.31,11.91,12.3,78300,0
2011-01-13,12.28,12.47,12.17,12.46,71111,0
2011-01-14,12.44,13.19,12.35,13.19,155063,0
2011-01-18,13.2,13.25,12.78,12.82,200929,0
2011-01-19,12.97,13.03,12.5,12.59,165902,0
2011-01-20,12.48,12.96,12.44,12.72,180612,0
2011-01-21,12.77,12.93,12.7,12.7,121279,0
2011-01-24,12.75,13.06,12.73,12.92,102273,0
2011-01-25,12.83,13.06,12.7,13.03,102916,0
2011-01-26,13.5,14.6,13.41,13.64,642837,0
2011-01-27,13.64,13.9,13.5,13.85,205409,0
2011-01-28,13.98,14.31,13.85,14.29,539786,0
2011-01-31,14.35,14.42,14.02,14.07,301579,0
2011-02-01,13.88,14.37,13.88,14.24,238712,0
2011-02-02,14.23,14.6,14.1,14.59,280771,0
2011-02-03,14.89,15.61,14.75,15.61,488700,0
2011-02-04,15.33,15.58,14.99,15.03,289982,0
2011-02-07,15.07,15.6,15.05,15.42,250623,0
2011-02-08,15.42,15.59,15.22,15.54,174816,0
2011-02-09,15.43,15.69,15.33,15.66,237028,0
2011-02-10,15.43,16.08,15.37,15.95,371722,0
2011-02-11,15.84,16,15.61,15.81,168449,0
2011-02-14,15.87,15.92,15.39,15.91,170560,0
2011-02-15,15.81,15.98,15.62,15.79,185269,0
2011-02-16,15.8,15.88,15.38,15.54,180997,0
2011-02-18,14.99,15.12,14.95,14.98,270730,0
2011-02-22,14.6,14.97,14.59,14.59,276313,0
2011-02-23,14.32,14.52,14,14.3,246974,0
2011-02-24,14.41,14.75,14.35,14.69,291517,0
2011-02-25,14.98,15.44,14.95,15.2,302953,0
2011-02-28,15.21,15.44,14.87,14.95,294599,0
2011-03-01,15.1,15.3,14.93,15.03,186746,0
2011-03-02,15.03,15.44,14.97,15.24,161678,0
2011-03-03,15.37,15.82,15.37,15.8,159631,0
2011-03-04,15.77,15.8,15.4,15.7,135122,0
2011-03-07,15.7,15.72,15.04,15.28,170519,0
2011-03-08,15.28,15.88,15.2,15.56,106722,0
2011-03-09,15.52,15.77,15.39,15.44,123067,0
2011-03-10,15.2,15.24,14.82,14.94,167432,0
2011-03-11,14.82,15.16,14.69,14.73,152221,0
2011-03-14,14.63,14.78,14.36,14.55,157492,0
2011-03-15,14.01,14.26,13.34,14.1,195209,0
2011-03-16,14.07,14.33,13.98,14.06,159410,0
2011-03-17,14.36,14.54,14.12,14.3,190127,0
2011-03-18,14.47,14.81,14.3,14.8,250570,0
2011-03-21,14.99,15.24,14.87,15.21,149314,0
2011-03-22,15.14,15.56,15.14,15.31,213016,0
2011-03-23,15.31,15.43,15.23,15.35,84967,0
2011-03-24,15.5,15.5,15.29,15.44,128331,0
2011-03-25,15.54,15.71,15.31,15.69,153402,0
2011-03-28,15.66,15.73,15.58,15.66,113044,0
2011-03-29,15.6,15.69,15.45,15.46,59472,0
2011-03-30,15.37,15.45,15.25,15.4,90088,0
2011-03-31,15.38,16.19,15.32,16.04,280615,0
2011-04-01,16.2,16.87,16.1,16.2,313070,0
2011-04-04,16.25,16.5,16.14,16.47,179062,0
2011-04-05,16.53,16.67,16.2,16.37,101628,0
2011-04-06,16.42,16.62,16.28,16.51,70304,0
2011-04-07,16.48,16.63,16.3,16.44,86687,0
2011-04-08,16.47,16.78,16.11,16.11,125470,0
2011-04-11,16.13,16.13,15.4,15.5,111812,0
2011-04-12,15.31,15.41,15.01,15.3,123922,0
2011-04-13,15.45,15.6,15.16,15.33,81060,0
2011-04-14,15.2,15.78,15.07,15.42,83958,0
2011-04-15,15.3,15.75,15.25,15.71,68855,0
2011-04-18,15.49,15.68,15.2,15.61,90862,0
2011-04-19,15.68,15.69,15.3,15.41,61205,0
2011-04-20,15.72,16.69,15.72,16.65,212105,0
2011-04-21,16.84,16.98,16.5,16.95,222337,0
2011-04-25,17.58,18.75,17.35,18.59,750467,0
2011-04-26,18.79,19.3,18.05,18.99,403226,0
2011-04-27,18,18.37,16.75,17.36,619292,0
2011-04-28,17.27,17.48,16.75,17.09,201422,0
2011-04-29,16.97,17.06,15.79,17.06,452411,0
2011-05-02,16.95,17.3,16.45,16.61,361717,0
2011-05-03,16.36,16.62,15.94,16.19,221738,0
2011-05-04,16.3,16.65,15.75,15.8,305852,0
2011-05-05,15.8,16.45,15.57,16.22,201588,0
2011-05-06,15.83,16.47,15.83,16.09,127752,0
2011-05-09,16.05,16.48,15.91,16.44,144612,0
2011-05-10,16.45,16.79,16.26,16.79,236712,0
2011-05-11,16.77,17.14,16.72,17.04,316729,0
2011-05-12,16.91,16.99,16.7,16.93,142913,0
2011-05-13,16.96,16.97,16.78,16.88,180139,0
2011-05-16,16.59,16.79,16.26,16.34,213867,0
2011-05-17,15.92,16.33,15.8,16.29,175843,0
2011-05-18,16.18,16.76,16.16,16.6,125845,0
2011-05-19,16.52,16.92,16.34,16.89,235667,0
2011-05-20,16.74,16.99,16.69,16.81,286955,0
2011-05-23,16.44,16.74,16.33,16.34,172140,0
2011-05-24,16.38,16.58,16.26,16.27,179359,0
2011-05-25,16.2,16.44,16.15,16.22,182707,0
2011-05-26,16.18,16.36,16.01,16.35,262271,0
2011-05-27,16.45,16.77,16.39,16.59,120042,0
2011-05-31,16.7,16.88,16.56,16.78,350466,0
2011-06-01,16.64,16.85,16.26,16.26,167856,0
2011-06-02,16.25,16.6,16.03,16.4,73108,0
2011-06-03,16.1,16.66,16.03,16.28,98536,0
2011-06-06,16.28,16.38,16.06,16.07,173115,0
2011-06-07,16.13,16.37,15.9,15.91,405005,0
2011-06-08,15.84,16.12,15.37,15.65,421273,0
2011-06-09,15.75,15.84,15.66,15.73,110827,0
2011-06-10,15.67,15.73,14.96,15.33,227269,0
2011-06-13,15.45,15.66,15.45,15.5,102170,0
2011-06-14,15.52,15.98,15.52,15.85,91300,0
2011-06-15,15.62,16.13,15.62,15.81,121939,0
2011-06-16,15.8,16.07,15.74,16,114025,0
2011-06-17,16.1,16.1,15.87,16.01,233548,0
2011-06-20,15.97,16.07,15.73,15.98,166889,0
2011-06-21,16.01,16.27,15.8,16.25,228115,0
2011-06-22,16.2,16.52,16.07,16.17,164159,0
2011-06-23,15.91,16.59,15.76,16.58,152444,0
2011-06-24,16.58,16.66,16.2,16.47,262556,0
2011-06-27,16.49,16.61,15.81,15.85,197208,0
2011-06-28,15.88,16.15,15.72,16.1,157026,0
2011-06-29,16.13,16.29,15.68,15.93,140681,0
2011-06-30,15.92,16.2,15.9,16.09,118767,0
2011-07-01,16.11,16.29,15.82,16.04,147218,0
2011-07-05,16.04,16.18,15.75,16.1,158919,0
2011-07-06,16.03,16.12,15.77,15.91,202009,0
2011-07-07,16.05,16.43,16,16.3,174719,0
2011-07-08,16.14,16.41,16.08,16.35,231808,0
2011-07-11,16.32,16.32,15.78,15.93,168799,0
2011-07-12,15.89,15.89,15.61,15.71,290723,0
2011-07-13,15.72,16.09,15.67,15.97,234913,0
2011-07-14,16.04,16.23,15.95,15.98,126444,0
2011-07-15,16.03,16.32,15.98,16.27,167734,0
2011-07-18,15.75,16.05,15.34,15.37,374643,0
2011-07-19,15.48,15.76,15.17,15.23,248579,0
2011-07-20,15.3,15.32,14.66,14.83,229571,0
2011-07-21,14.83,15,14.78,14.97,163878,0
2011-07-22,15.01,15.19,14.99,15.04,177345,0
2011-07-25,15.09,15.18,14.83,15.02,115750,0
2011-07-26,15.01,15.12,14.8,14.82,125873,0
2011-07-27,14.77,14.94,14.34,14.39,205918,0
2011-07-28,14.48,14.48,14.14,14.17,203067,0
2011-07-29,13.97,14.28,13.79,14.09,213473,0
2011-08-01,14.5,14.5,13.59,13.67,349236,0
2011-08-02,13.56,13.79,12.67,12.69,632856,0
2011-08-03,13,14.53,12.63,14.48,456361,0
2011-08-04,14.38,14.72,13.75,13.92,373732,0
2011-08-05,14.07,14.36,12.79,13.62,303611,0
2011-08-08,13.16,13.58,12.35,12.36,421038,0
2011-08-09,12.42,13.94,12.16,13.18,367104,0
2011-08-10,12.77,13.16,12.41,12.65,225576,0
2011-08-11,12.62,13.86,12.58,13.63,281230,0
2011-08-12,13.76,13.85,13.37,13.57,132915,0
2011-08-15,13.73,14.24,13.68,14.23,107838,0
2011-08-16,14.09,14.13,13.67,13.88,212222,0
2011-08-17,13.92,14.24,13.71,13.99,166456,0
2011-08-18,13.38,13.5,12.74,12.96,332024,0
2011-08-19,14.24,14.24,12.75,13.28,265998,0
2011-08-22,13.41,13.61,12.99,13.08,89277,0
2011-08-23,13.16,14.03,13.16,13.94,156201,0
2011-08-24,13.85,13.87,12.92,13.32,704896,0
2011-08-25,13.51,13.59,12.9,12.91,184930,0
2011-08-26,12.75,13.23,12.75,13.22,286857,0
2011-08-29,13.41,13.99,13.41,13.92,295876,0
2011-08-30,13.93,14.04,13.71,13.93,152613,0
2011-08-31,14.06,14.12,13.51,13.72,189270,0
2011-09-01,13.79,14.32,13.09,13.2,180004,0
2011-09-02,13.19,13.19,12.58,12.67,112481,0
2011-09-06,12.23,12.62,12.23,12.56,193358,0
2011-09-07,12.84,13.44,12.82,13.42,170889,0
2011-09-08,13.31,13.5,12.86,12.89,119117,0
2011-09-09,11.96,13,11.96,12.41,152826,0
2011-09-12,12.2,12.61,12.18,12.6,117578,0
2011-09-13,12.7,13.05,12.58,12.92,224787,0
2011-09-14,13.06,13.61,12.93,13.33,185735,0
2011-09-15,13.55,13.56,13.2,13.55,106485,0
2011-09-16,13.67,13.71,13.39,13.59,225652,0
2011-09-19,13.32,13.72,13.28,13.4,55054,0
2011-09-20,13.5,13.56,12.8,12.83,174239,0
2011-09-21,12.86,13.31,12.58,12.6,144678,0
2011-09-22,12.4,12.89,12.15,12.42,179487,0
2011-09-23,12.17,12.99,12.17,12.89,177692,0
2011-09-26,12.97,13.39,12.77,13.18,107033,0
2011-09-27,13.65,13.68,13.18,13.36,178404,0
2011-09-28,13.34,13.53,12.71,12.72,87915,0
2011-09-29,13.15,13.21,12.41,12.83,67771,0
2011-09-30,12.65,13.15,12.49,12.53,131747,0
2011-10-03,12.37,12.6,11.59,11.59,228542,0
2011-10-04,11.42,12.98,11.42,12.97,192806,0
2011-10-05,12.64,13.84,12.64,13.73,158147,0
2011-10-06,13.71,14,13.63,14,190168,0
2011-10-07,14.02,14.2,13.51,13.65,219607,0
2011-10-10,13.93,14.3,13.91,14.28,113393,0
2011-10-11,14.11,14.54,14.11,14.43,81661,0
2011-10-12,14.57,14.75,14.43,14.6,100520,0
2011-10-13,14.54,14.93,14.54,14.85,87192,0
2011-10-14,14.99,15.34,14.82,15.24,183099,0
2011-10-17,15.14,15.28,14.84,14.98,187112,0
2011-10-18,15.02,15.5,14.63,15.4,163902,0
2011-10-19,15.38,15.45,14.7,14.75,133429,0
2011-10-20,14.72,14.82,13.93,14.42,218319,0
2011-10-21,14.74,14.75,14.4,14.63,92669,0
2011-10-24,14.71,15.47,14.71,15.22,172853,0
2011-10-25,15.09,15.47,14.37,14.44,307314,0
2011-10-26,14.99,16.67,14.99,15.94,563554,0
2011-10-27,15.99,16.77,15.93,16.52,237867,0
2011-10-28,16.11,16.74,16.11,16.31,171456,0
2011-10-31,16.26,16.3,15.93,16,130653,0
2011-11-01,15.33,15.71,15.15,15.41,176618,0
2011-11-02,15.7,15.7,15.33,15.56,109053,0
2011-11-03,15.55,16.13,15.4,16.09,147621,0
2011-11-04,15.88,16.07,15.74,15.93,66514,0
2011-11-07,15.75,15.86,15.31,15.72,49997,0
2011-11-08,15.89,16,15.38,15.98,112856,0
2011-11-09,15.58,15.59,14.98,15.03,167577,0
2011-11-10,15.16,15.37,15.03,15.16,95905,0
2011-11-11,15.58,15.71,15.35,15.63,123414,0
2011-11-14,15.54,15.58,15.15,15.28,167443,0
2011-11-15,15.12,15.86,15.05,15.66,155723,0
2011-11-16,15.46,15.73,15.15,15.15,97223,0
2011-11-17,15.14,15.14,14.49,14.82,136250,0
2011-11-18,14.85,15,14.3,14.84,109807,0
2011-11-21,14.69,14.84,14.47,14.66,127555,0
2011-11-22,14.64,14.74,14.18,14.2,109258,0
2011-11-23,14.05,14.12,13.12,13.14,198500,0
2011-11-25,13.1,13.27,12.91,12.91,80038,0
2011-11-28,13.34,13.47,13.08,13.21,211285,0
2011-11-29,13.25,13.42,13.04,13.16,309309,0
2011-11-30,13.47,13.82,13.46,13.59,243723,0
2011-12-01,13.57,13.92,13.47,13.55,104220,0
2011-12-02,13.76,13.96,13.63,13.71,145684,0
2011-12-05,14.08,14.33,13.93,14.24,135640,0
2011-12-06,14.25,14.32,14,14.15,95351,0
2011-12-07,14.09,14.58,13.91,14.49,187279,0
2011-12-08,14.38,14.46,13.92,13.97,100675,0
2011-12-09,14,15.17,13.75,15.08,173529,0
2011-12-12,14.74,15.25,14.59,15.22,139920,0
2011-12-13,15.34,15.44,14.6,14.71,164496,0
2011-12-14,14.6,14.8,14.23,14.56,176893,0
2011-12-15,14.77,14.87,14.31,14.78,148573,0
2011-12-16,14.91,15.23,14.58,14.85,533216,0
2011-12-19,14.96,15.18,14.52,14.56,148017,0
2011-12-20,14.76,15.67,14.75,15.61,163234,0
2011-12-21,15.6,15.85,15.23,15.8,241291,0
2011-12-22,15.89,16,15.72,15.76,108423,0
2011-12-23,15.68,15.93,15.57,15.82,76953,0
2011-12-27,15.78,16.13,15.55,16.02,117334,0
2011-12-28,16.03,16.03,15.52,15.58,78510,0
2011-12-29,15.59,16.11,15.53,16.05,118973,0
2011-12-30,15.85,16.23,15.64,15.68,156732,0
2012-01-03,16.07,16.3,15.66,15.8,146426,0
2012-01-04,15.87,15.97,15.42,15.73,140986,0
2012-01-05,15.66,16.04,15.58,15.97,84169,0
2012-01-06,15.93,16.46,15.88,16.28,178579,0
2012-01-09,16.37,16.58,16.29,16.33,248375,0
2012-01-10,16.52,16.69,16.4,16.62,92576,0
2012-01-11,14.56,16.06,14.51,16.06,331748,0
2012-01-12,15.34,16.71,15.34,16.7,238645,0
2012-01-13,16.47,16.64,16.33,16.48,166384,0
2012-01-17,16.62,16.71,16.26,16.3,179897,0
2012-01-18,16.1,16.53,16.08,16.42,106499,0
2012-01-19,16.44,16.77,16.38,16.75,134739,0
2012-01-20,16.63,17.4,16.63,16.9,562012,0
2012-01-23,16.94,17.11,16.84,17.09,96530,0
2012-01-24,17,17.47,16.92,17.47,201432,0
2012-01-25,17.03,17.7,16.91,17.44,250042,0
2012-01-26,17.51,17.58,17.3,17.51,118318,0
2012-01-27,17.28,17.39,16.98,17.07,241086,0
2012-01-30,16.79,17.08,16.79,16.97,119184,0
2012-01-31,17,17.02,16.78,16.87,181186,0
2012-02-01,16.95,17.1,16.88,17.1,150028,0
2012-02-02,16.91,17.15,16.89,17.09,103550,0
2012-02-03,17.19,17.4,17.13,17.4,265490,0
2012-02-06,17.24,17.41,17.22,17.41,118134,0
2012-02-07,17.21,17.5,17.21,17.5,174880,0
2012-02-08,17.49,17.7,17.38,17.69,173035,0
2012-02-09,17.14,17.7,17.14,17.18,183352,0
2012-02-10,17.04,17.07,16.7,16.78,183082,0
2012-02-13,16.81,17.15,16.66,17.14,156186,0
2012-02-14,17.05,17.25,16.9,17.14,137443,0
2012-02-15,17.2,17.2,16.95,17.07,138169,0
2012-02-16,17.03,17.71,17.03,17.71,231688,0
2012-02-17,17.73,17.8,17.56,17.71,147081,0
2012-02-21,17.72,17.8,17.36,17.48,97598,0
2012-02-22,17.55,17.55,17.09,17.12,64093,0
2012-02-23,16.98,17.58,16.9,17.58,147712,0
2012-02-24,17.47,17.58,17.32,17.44,102579,0
2012-02-27,17.25,17.56,17.03,17.53,170245,0
2012-02-28,17.4,17.62,17.18,17.21,111701,0
2012-02-29,17.24,17.33,16.54,16.54,304164,0
2012-03-01,16.68,16.99,16.61,16.61,89871,0
2012-03-02,16.61,16.81,16.17,16.67,118325,0
2012-03-05,16.51,16.7,16.36,16.57,95609,0
2012-03-06,16.32,16.61,16,16.15,189560,0
2012-03-07,16.13,16.72,16.05,16.65,124254,0
2012-03-08,16.48,16.83,16.43,16.79,114758,0
2012-03-09,16.75,17.09,16.63,16.98,163830,0
2012-03-12,16.92,16.96,16.75,16.89,61311,0
2012-03-13,16.94,16.98,16.82,16.95,116247,0
2012-03-14,16.94,17.09,16.71,16.82,40041,0
2012-03-15,16.71,17,16.54,16.94,70773,0
2012-03-16,16.95,16.95,16.69,16.83,119481,0
2012-03-19,16.74,17.17,16.37,16.98,52890,0
2012-03-20,16.82,16.85,16.48,16.8,73107,0
2012-03-21,16.79,16.85,16.66,16.76,61335,0
2012-03-22,16.76,16.82,16.5,16.81,81804,0
2012-03-23,16.82,16.98,16.7,16.97,60392,0
2012-03-26,17.23,17.55,17.11,17.37,79019,0
2012-03-27,17.47,17.85,17.38,17.5,119718,0
2012-03-28,17.5,17.58,17.14,17.3,59291,0
2012-03-29,17.2,17.64,16.98,17.57,106002,0
2012-03-30,17.7,17.7,17.22,17.46,91719,0
2012-04-02,17.45,17.63,17.4,17.61,86811,0
2012-04-03,17.24,17.7,17.24,17.55,90091,0
2012-04-04,17.36,17.53,17.28,17.41,101488,0
2012-04-05,17.31,17.53,17.28,17.45,22061,0
2012-04-09,17.25,17.44,17.19,17.22,108955,0
2012-04-10,17.23,17.31,17.08,17.12,140636,0
2012-04-11,17.27,17.28,16.97,17.2,119465,0
2012-04-12,17.16,17.27,16.97,17.19,166135,0
2012-04-13,17.08,17.08,16.67,16.71,74723,0
2012-04-16,16.76,17,16.76,16.83,74480,0
2012-04-17,16.97,17.2,16.94,17.01,76709,0
2012-04-18,17,17.13,16.73,16.98,106900,0
2012-04-19,16.97,17.25,16.76,17.1,129616,0
2012-04-20,17.26,17.28,16.94,17.18,146814,0
2012-04-23,16.88,17.38,16.76,17.29,209515,0
2012-04-24,17.28,17.83,17.28,17.81,338598,0
2012-04-25,17.96,18.87,17.75,18.16,591525,0
2012-04-26,18.17,18.49,17.96,18.31,232466,0
2012-04-27,18.31,18.31,17.93,18.03,230994,0
2012-04-30,17.98,18.08,17.62,17.65,222725,0
2012-05-01,17.63,18.08,17.63,17.77,195131,0
2012-05-02,17.58,17.78,17.27,17.38,229644,0
2012-05-03,17.36,17.49,16.95,16.96,125314,0
2012-05-04,16.87,16.88,16.63,16.74,170074,0
2012-05-07,16.63,16.8,16.52,16.53,39510,0
2012-05-08,16.5,16.58,16.3,16.34,307178,0
2012-05-09,16.14,16.94,15.97,16.91,211099,0
2012-05-10,16.95,17,16.65,16.85,126974,0
2012-05-11,16.68,16.92,16.44,16.51,69972,0
2012-05-14,16.34,16.47,16.2,16.34,162923,0
2012-05-15,16.3,16.85,16.28,16.48,158703,0
2012-05-16,16.5,16.66,16.4,16.42,80303,0
2012-05-17,16.48,16.68,16.4,16.4,124888,0
2012-05-18,16.37,16.42,15.96,16.19,119072,0
2012-05-21,16.27,16.54,15.96,16.51,96456,0
2012-05-22,16.53,16.53,16,16.16,84929,0
2012-05-23,16,16.65,15.91,16.64,215619,0
2012-05-24,16.62,16.62,15.88,16.1,78123,0
2012-05-25,16.14,16.25,15.9,16.06,67060,0
2012-05-29,16.22,16.47,15.98,16.24,104655,0
2012-05-30,16.1,16.15,15.84,16,122118,0
2012-05-31,15.96,16,15.65,15.94,211668,0
2012-06-01,15.59,15.69,14.76,14.82,270380,0
2012-06-04,14.86,15.04,14.55,14.67,146306,0
2012-06-05,14.58,15.21,14.55,14.99,233946,0
2012-06-06,15.2,15.84,15.17,15.81,99189,0
2012-06-07,16,16.18,15.75,15.83,191754,0
2012-06-08,15.76,16.57,15.6,16.27,319628,0
2012-06-11,16.41,16.41,15.58,15.61,130323,0
2012-06-12,15.75,15.87,15.22,15.33,111733,0
2012-06-13,15.24,15.43,14.72,14.82,140990,0
2012-06-14,14.88,15.05,14.71,14.96,109705,0
2012-06-15,14.93,15.11,14.85,14.93,246302,0
2012-06-18,14.79,15.22,14.79,15.08,107591,0
2012-06-19,15.15,15.27,14.68,14.8,211207,0
2012-06-20,14.81,15.48,14.65,15.35,137473,0
2012-06-21,15.32,15.49,15.23,15.27,140608,0
2012-06-22,15.37,15.59,15.27,15.5,303762,0
2012-06-25,15.25,15.26,14.86,14.97,185727,0
2012-06-26,15.03,15.44,15.01,15.24,183594,0
2012-06-27,15.24,15.36,15.14,15.27,185901,0
2012-06-28,15.14,15.71,15.12,15.27,297336,0
2012-06-29,15.6,16.2,15.56,15.86,255255,0
2012-07-02,15.89,16.09,15.69,16.08,158819,0
2012-07-03,16.06,16.33,15.98,16.32,69778,0
2012-07-05,16.32,16.43,16.16,16.36,88463,0
2012-07-06,16.15,16.23,15.79,15.84,57718,0
2012-07-09,15.8,15.81,15.22,15.31,149371,0
2012-07-10,15.59,15.59,14.86,14.88,87752,0
2012-07-11,14.96,15.1,14.62,14.87,81940,0
2012-07-12,14.77,14.77,14.37,14.52,99195,0
2012-07-13,14.54,14.86,14.43,14.63,77777,0
2012-07-16,14.62,14.82,14.36,14.51,144700,0
2012-07-17,14.54,14.54,14.22,14.37,100845,0
2012-07-18,14.39,14.61,14.12,14.2,465891,0
2012-07-19,12.71,13.74,12.29,13.74,835127,0
2012-07-20,13.58,13.77,12.92,12.98,404610,0
2012-07-23,12.72,12.94,12.53,12.61,354510,0
2012-07-24,12.58,12.72,12.13,12.14,309177,0
2012-07-25,12.26,12.62,12.08,12.5,235872,0
2012-07-26,12.72,12.99,12.63,12.68,352860,0
2012-07-27,12.77,13,12.44,12.97,201664,0
2012-07-30,12.96,13.1,12.57,12.75,348592,0
2012-07-31,12.72,13,12.3,12.41,397404,0
2012-08-01,12.47,12.65,11.85,12.09,287528,0
2012-08-02,12.02,12.52,12.02,12.3,210119,0
2012-08-03,12.51,12.82,12.1,12.43,391788,0
2012-08-06,12.48,12.73,12.12,12.5,339949,0
2012-08-07,12.6,12.88,11.64,12.2,742210,0
2012-08-08,12,12.68,12,12.51,389535,0
2012-08-09,12.51,12.67,12.13,12.22,236431,0
2012-08-10,12.22,12.3,11.96,12.06,263948,0
2012-08-13,12.04,12.09,11.67,11.85,239411,0
2012-08-14,11.95,12.07,11.66,11.73,209510,0
2012-08-15,11.74,12.02,11.74,11.95,114146,0
2012-08-16,11.9,11.97,11.74,11.85,153038,0
2012-08-17,11.82,11.93,11.78,11.89,140276,0
2012-08-20,11.82,12.38,11.73,12.32,313941,0
2012-08-21,12.41,12.56,12.16,12.28,212592,0
2012-08-22,12.23,12.41,12.07,12.1,179692,0
2012-08-23,12.12,12.19,11.91,12.12,161466,0
2012-08-24,12.08,12.24,11.98,12.19,121953,0
2012-08-27,12.28,12.445,12.14,12.34,232634,0
2012-08-28,12.38,12.72,12.33,12.56,166043,0
2012-08-29,12.55,12.63,12.37,12.54,76283,0
2012-08-30,12.45,12.45,12.25,12.33,85900,0
2012-08-31,12.45,12.45,12.16,12.33,108009,0
2012-09-04,12.41,12.69,12.02,12.62,244863,0
2012-09-05,12.57,12.65,12.37,12.58,188013,0
2012-09-06,12.64,13.075,12.5,12.97,157171,0
2012-09-07,13.04,13.14,12.96,13.09,122457,0
2012-09-10,13.07,13.18,12.97,13.08,122535,0
2012-09-11,13.12,13.39,13.06,13.32,104536,0
2012-09-12,13.4,13.4,13.1,13.23,92779,0
2012-09-13,13.25,13.5,13,13.16,119735,0
2012-09-14,13.2,13.65,13.2,13.33,128796,0
2012-09-17,13.29,13.35,12.98,13.13,103800,0
2012-09-18,13.1,13.75,13.1,13.27,106081,0
2012-09-19,13.32,13.32,12.58,12.65,242039,0
2012-09-20,12.6,12.6,12.4,12.48,133222,0
2012-09-21,12.49,12.62,12.36,12.43,555411,0
2012-09-24,11.9,12.47,11.86,12.23,166737,0
2012-09-25,12.4,12.4,12.08,12.1,306836,0
2012-09-26,12.16,12.16,11.99,12.03,568555,0
2012-09-27,12.1,12.23,11.99,12,686006,0
2012-09-28,11.98,12.1,11.85,12.03,254342,0
2012-10-01,12.13,12.3,11.98,12.12,131387,0
2012-10-02,12.15,12.39,11.82,11.85,183155,0
2012-10-03,11.9,11.9,11.4,11.43,206076,0
2012-10-04,11.45,11.45,11,11.04,306598,0
2012-10-05,11.11,11.27,10.95,10.99,194233,0
2012-10-08,10.96,10.98,10.59,10.64,268083,0
2012-10-09,10.21,10.67,9.065,9.31,780110,0
2012-10-10,9.27,9.33,8.86,9.02,766536,0
2012-10-11,9.12,9.38,9.03,9.26,310603,0
2012-10-12,9.25,9.27,8.79,8.79,362892,0
2012-10-15,8.85,9.44,8.81,9.25,420063,0
2012-10-16,9.3,9.48,9.17,9.24,209964,0
2012-10-17,9.25,9.37,9.08,9.21,231589,0
2012-10-18,9.23,9.28,9.03,9.1,127781,0
2012-10-19,9.05,9.11,8.81,8.91,170912,0
2012-10-22,8.86,9.27,8.86,9.24,271822,0
2012-10-23,9.16,9.3599,8.93,9.11,414469,0
2012-10-24,9.02,9.11,7.97,8.06,994702,0
2012-10-25,8.15,8.3,8.05,8.19,424865,0
2012-10-26,8.22,8.28,7.95,7.95,411938,0
2012-10-31,7.98,8.15,7.88,7.9006,302236,0
2012-11-01,7.94,8.04,7.91,7.99,228787,0
2012-11-02,8.01,8.06,7.9,7.9905,307793,0
2012-11-05,8,8.15,7.97,8.02,145591,0
2012-11-06,8.05,8.2389,7.95,8.18,176587,0
2012-11-07,8.05,8.09,7.85,8,199681,0
2012-11-08,8.03,8.03,7.88,7.9,139394,0
2012-11-09,7.89,8.12,7.88,8.1,165829,0
2012-11-12,8.14,8.14,7.92,7.97,157531,0
2012-11-13,7.98,8.08,7.92,7.97,193034,0
2012-11-14,8,8.12,7.9,7.96,213691,0
2012-11-15,7.99,8.25,7.99,8.23,563299,0
2012-11-16,8.2,8.2,7.88,8.1,343100,0
2012-11-19,8.16,8.5,8.16,8.42,185990,0
2012-11-20,8.32,8.44,8.2,8.31,127233,0
2012-11-21,8.31,8.46,8.17,8.44,100480,0
2012-11-23,8.48,8.69,8.46,8.64,73973,0
2012-11-26,8.59,9.02,8.59,8.8,208350,0
2012-11-27,8.8,8.98,8.7101,8.87,133024,0
2012-11-28,8.92,8.97,8.65,8.95,94601,0
2012-11-29,9.02,9.46,9.02,9.33,183722,0
2012-11-30,9.38,9.4199,9.23,9.33,412826,0
2012-12-03,9.39,9.42,8.68,8.74,241766,0
2012-12-04,8.51,9.11,8.5,9.07,104876,0
2012-12-05,9.14,9.15,9,9.02,89064,0
2012-12-06,9,9.2,9,9.15,70660,0
2012-12-07,9.23,9.23,9.08,9.16,150697,0
2012-12-10,9.16,9.21,9.101,9.1806,116270,0
2012-12-11,9.21,9.51,9.13,9.41,203159,0
2012-12-12,9.44,9.66,9.42,9.4404,163271,0
2012-12-13,9.44,9.52,9.255,9.3,142836,0
2012-12-14,9.2,9.3,9.01,9.12,121372,0
2012-12-17,9.15,9.44,9.1,9.42,115604,0
2012-12-18,9.47,9.98,9.35,9.96,187254,0
2012-12-19,9.93,10.14,9.82,10.04,182131,0
2012-12-20,10.02,10.08,9.91,10.01,190441,0
2012-12-21,9.89,10.063,9.84,10.05,409743,0
2012-12-24,10.13,10.27,9.86,10.06,52588,0
2012-12-26,10.07,10.18,9.91,10.05,93895,0
2012-12-27,10.04,10.04,9.69,9.81,56889,0
2012-12-28,9.73,9.94,9.61,9.61,57215,0
2012-12-31,9.7,10.29,9.6,10.2,318789,0
2013-01-02,10.54,10.67,10.2,10.5,328825,0
2013-01-03,10.49,10.53,10.12,10.29,319135,0
2013-01-04,10.34,10.49,10.195,10.43,131421,0
2013-01-07,10.37,10.47,10.37,10.46,104159,0
2013-01-08,10.41,10.43,10.01,10.02,135666,0
2013-01-09,10.03,10.19,9.96,10.13,166518,0
2013-01-10,10.18,10.18,10.02,10.05,84761,0
2013-01-11,10.01,10.07,9.76,9.98,260886,0
2013-01-14,10,10.175,9.83,10.13,165340,0
2013-01-15,10.09,10.17,9.92,9.99,165727,0
2013-01-16,9.93,10.17,9.93,10.05,173486,0
2013-01-17,10.09,10.16,9.995,10.14,107424,0
2013-01-18,10.08,10.35,10.08,10.35,134692,0
2013-01-22,10.3,10.61,10.228,10.52,150572,0
2013-01-23,11.45,12.54,11.23,12.48,1573183,0
2013-01-24,12.47,13.15,12.2,12.51,582342,0
2013-01-25,12.69,12.69,12.18,12.4,248845,0
2013-01-28,12.44,12.63,12.23,12.57,288532,0
2013-01-29,12.52,12.53,12.3,12.5,307023,0
2013-01-30,12.57,12.57,12.13,12.25,222910,0
2013-01-31,12.26,12.5,11.97,12.38,208279,0
2013-02-01,12.5,12.64,12.2,12.56,270604,0
2013-02-04,12.47,12.62,12.17,12.34,300419,0
2013-02-05,12.41,12.75,12.3,12.44,384552,0
2013-02-06,12.4,12.7,12.31,12.7,299702,0
2013-02-07,12.65,12.725,12.5,12.7,266413,0
2013-02-08,12.69,12.82,12.56,12.72,175439,0
2013-02-11,12.6,12.67,12.41,12.66,105583,0
2013-02-12,12.66,12.66,12.4,12.43,92124,0
2013-02-13,12.42,12.5,12.28,12.5,90940,0
2013-02-14,12.45,12.52,12.24,12.37,64217,0
2013-02-15,12.37,12.48,12.07,12.45,154826,0
2013-02-19,12.45,12.51,12.35,12.51,119479,0
2013-02-20,12.53,12.55,12.38,12.4,361028,0
2013-02-21,12.38,12.382,11.65,11.78,387491,0
2013-02-22,11.9,11.9,11.57,11.89,266313,0
2013-02-25,11.96,12.1,11.83,11.83,170176,0
2013-02-26,11.87,11.99,11.83,11.86,71848,0
2013-02-27,11.81,11.96,11.755,11.89,87923,0
2013-02-28,11.83,11.88,11.66,11.7,181020,0
2013-03-01,11.55,11.94,11.43,11.92,194347,0
2013-03-04,11.75,11.87,11.51,11.55,116770,0
2013-03-05,11.65,11.72,11.39,11.61,129369,0
2013-03-06,11.65,11.79,11.51,11.56,102749,0
2013-03-07,11.56,11.64,11.38,11.42,160236,0
2013-03-08,11.52,11.61,11.19,11.59,99807,0
2013-03-11,11.61,11.66,11.46,11.55,83353,0
2013-03-12,11.54,11.7,11.36,11.59,163245,0
2013-03-13,11.68,11.76,11.58,11.64,94800,0
2013-03-14,11.71,11.75,11.48,11.6,192887,0
2013-03-15,11.58,11.75,11.43,11.69,369668,0
2013-03-18,11.6,11.79,11.56,11.74,107560,0
2013-03-19,11.75,11.95,11.65,11.93,108808,0
2013-03-20,12,12.27,11.99,12.06,104570,0
2013-03-21,12.06,12.1,11.75,11.85,76082,0
2013-03-22,11.8,11.89,11.62,11.68,106984,0
2013-03-25,11.69,11.91,11.6,11.66,96314,0
2013-03-26,11.71,11.758,11.17,11.4,160363,0
2013-03-27,11.35,11.69,11.3,11.59,83643,0
2013-03-28,11.55,11.65,11.29,11.29,97904,0
2013-04-01,11.32,11.36,10.73,10.85,154833,0
2013-04-02,10.91,10.99,10.65,10.72,75614,0
2013-04-03,10.72,10.86,10.37,10.42,86824,0
2013-04-04,10.41,10.63,10.17,10.62,130548,0
2013-04-05,10.41,10.64,10.3,10.33,138487,0
2013-04-08,10.39,10.39,9.84,10.15,111341,0
2013-04-09,10.17,10.27,10.13,10.13,94926,0
2013-04-10,10.21,10.46,10.21,10.4,161627,0
2013-04-11,10.36,10.39,10.29,10.32,145548,0
2013-04-12,10.26,10.36,9.94,10.12,276372,0
2013-04-15,10.03,10.13,9.48,9.71,381932,0
2013-04-16,9.83,10.26,9.66,10.24,211261,0
2013-04-17,10.07,10.16,9.9,9.9,220625,0
2013-04-18,10.01,10.01,9.64,9.8,162057,0
2013-04-19,9.8,9.81,9.52,9.75,183384,0
2013-04-22,9.74,9.79,9.375,9.72,186384,0
2013-04-23,9.84,10.06,9.56,9.97,156324,0
2013-04-24,10.14,10.75,9.2,9.48,624053,0
2013-04-25,9.48,9.97,9.45,9.81,202365,0
2013-04-26,9.72,9.82,9.52,9.76,121480,0
2013-04-29,9.77,9.88,9.66,9.715,93837,0
2013-04-30,9.63,9.75,9.5,9.62,177717,0
2013-05-01,9.56,9.66,9.4,9.41,226866,0
2013-05-02,9.47,9.68,9.39,9.64,134956,0
2013-05-03,9.7,10.05,9.7,10.03,89648,0
2013-05-06,10,10.03,9.83,9.87,84283,0
2013-05-07,9.86,9.91,9.38,9.75,218284,0
2013-05-08,9.68,9.87,9.5,9.8,124519,0
2013-05-09,9.75,9.99,9.53,9.74,151278,0
2013-05-10,9.79,10.08,9.58,10.05,77124,0
2013-05-13,10.07,10.07,9.84,10.06,90139,0
2013-05-14,10.04,10.31,9.99,10.31,139871,0
2013-05-15,10.24,10.31,10.07,10.3,88620,0
2013-05-16,10.3,10.61,10.19,10.45,147051,0
2013-05-17,10.46,10.79,10.45,10.77,138984,0
2013-05-20,10.76,10.87,10.57,10.73,130545,0
2013-05-21,10.62,10.62,9.5,10.35,289599,0
2013-05-22,10.36,10.5,10.185,10.27,108322,0
2013-05-23,10.17,10.41,9.97,10.25,117751,0
2013-05-24,10.13,10.29,10.02,10.24,94849,0
2013-05-28,10.43,10.68,10.26,10.66,114605,0
2013-05-29,10.59,10.72,10.35,10.58,70991,0
2013-05-30,10.53,10.94,10.34,10.67,108559,0
2013-05-31,10.55,10.59,10.06,10.31,221229,0
2013-06-03,10.33,10.63,10.16,10.6,203605,0
2013-06-04,10.64,10.81,10.46,10.73,98409,0
2013-06-05,10.68,10.75,10.47,10.49,118911,0
2013-06-06,10.53,10.81,10.49,10.76,177276,0
2013-06-07,10.88,10.95,10.7,10.87,75618,0
2013-06-10,10.96,11,10.72,10.98,81605,0
2013-06-11,10.79,11,10.76,10.83,64725,0
2013-06-12,10.94,10.94,10.375,10.41,120757,0
2013-06-13,10.43,10.77,10.34,10.72,73896,0
2013-06-14,10.65,10.84,10.44,10.63,95031,0
2013-06-17,10.73,11.12,10.66,11.07,136423,0
2013-06-18,11.1,11.5,11.01,11.29,144812,0
2013-06-19,11.25,11.44,11.19,11.22,99023,0
2013-06-20,11.03,11.195,10.77,10.86,92957,0
2013-06-21,10.9,11.06,10.72,10.96,212029,0
2013-06-24,10.78,10.89,10.51,10.6,163387,0
2013-06-25,10.71,10.74,10.43,10.59,115177,0
2013-06-26,10.69,10.725,10.39,10.5,68255,0
2013-06-27,10.56,10.75,10.52,10.58,104940,0
2013-06-28,10.51,10.71,10.3,10.64,1330182,0
2013-07-01,10.73,11.07,10.69,10.81,128545,0
2013-07-02,10.75,11.06,10.75,11,103334,0
2013-07-03,10.89,11.3,10.89,11.14,40369,0
2013-07-05,11.37,11.45,11.2,11.41,70215,0
2013-07-08,11.41,11.55,11.32,11.44,120700,0
2013-07-09,11.49,11.79,11.37,11.59,147829,0
2013-07-10,11.55,11.8,11.44,11.76,80572,0
2013-07-11,11.88,11.94,11.67,11.74,84322,0
2013-07-12,11.68,11.76,11.499,11.67,71148,0
2013-07-15,11.67,11.95,11.63,11.87,66830,0
2013-07-16,11.85,11.95,11.73,11.92,74497,0
2013-07-17,12,12.169,11.67,11.7,161548,0
2013-07-18,11.71,12,11.71,11.89,68017,0
2013-07-19,11.8,11.89,11.79,11.88,63802,0
2013-07-22,11.91,12.2,11.9,12.14,60580,0
2013-07-23,12.25,12.255,12.01,12.06,67594,0
2013-07-24,12.19,12.38,12.11,12.21,79020,0
2013-07-25,12.19,12.39,11.81,12.37,106813,0
2013-07-26,12.22,12.45,11.98,12.15,61131,0
2013-07-29,12.08,12.09,11.75,11.89,51432,0
2013-07-30,12,12,11.83,11.875,63013,0
2013-07-31,11.88,11.95,11.57,11.59,69722,0
2013-08-01,11.77,11.88,11.24,11.78,139418,0
2013-08-02,11.7,11.85,11.616,11.69,65941,0
2013-08-05,11.69,11.85,11.62,11.76,109332,0
2013-08-06,11.75,11.92,11.62,11.78,78476,0
2013-08-07,12.85,13.65,12.51,13.1,584272,0
2013-08-08,13.29,13.5,13.11,13.19,239701,0
2013-08-09,13.09,13.25,13.04,13.09,211226,0
2013-08-12,12.94,13.4,12.92,13.38,160269,0
2013-08-13,13.36,13.43,13.21,13.27,97858,0
2013-08-14,13.24,13.5,13.22,13.28,106988,0
2013-08-15,12.718,13.24,12.718,13.02,103131,0
2013-08-16,13.01,13.29,13.01,13.06,171337,0
2013-08-19,13.1,13.1,12.76,12.84,190432,0
2013-08-20,12.86,13.18,12.86,13.125,89046,0
2013-08-21,13.03,13.15,12.82,13.03,122534,0
2013-08-22,13.05,13.22,13.05,13.19,60452,0
2013-08-23,13.16,13.25,12.93,13.05,99821,0
2013-08-26,13.12,13.18,12.936,13.01,81717,0
2013-08-27,12.86,12.91,12.51,12.56,126738,0
2013-08-28,12.6,12.83,12.59,12.69,83413,0
2013-08-29,12.7,13.08,12.7,13.01,172161,0
2013-08-30,12.96,13.03,12.712,12.84,158035,0
2013-09-03,13.09,13.28,12.84,13.08,126253,0
2013-09-04,13.09,13.14,12.96,13.01,185475,0
2013-09-05,13.05,13.16,12.99,13.03,88706,0
2013-09-06,13.06,13.14,12.65,12.97,80596,0
2013-09-09,13.04,13.25,12.98,13.2,91154,0
2013-09-10,13.24,13.28,13.1,13.27,85553,0
2013-09-11,13.15,13.45,13.101,13.19,118583,0
2013-09-12,13.24,13.44,13.18,13.3,84788,0
2013-09-13,13.38,13.45,13.23,13.35,74290,0
2013-09-16,13.49,13.49,13.23,13.28,95057,0
2013-09-17,13.26,13.29,13.14,13.24,154456,0
2013-09-18,13.26,13.71,13.24,13.65,131418,0
2013-09-19,13.75,13.8,13.6,13.76,129991,0
2013-09-20,13.67,13.81,13.48,13.66,782597,0
2013-09-23,13.49,13.79,13.2,13.42,176923,0
2013-09-24,13.45,13.8,13.25,13.49,174700,0
2013-09-25,13.53,13.78,13.42,13.51,112300,0
2013-09-26,13.59,13.68,13.4,13.57,112400,0
2013-09-27,13.44,13.56,13.34,13.41,73000,0
2013-09-30,13.3,13.54,13.09,13.54,128300,0
2013-10-01,13.57,14.08,13.57,14.08,167900,0
2013-10-02,13.96,14,13.84,13.87,106000,0
2013-10-03,13.87,13.97,13.75,13.79,107900,0
2013-10-04,13.75,13.97,13.75,13.94,88700,0
2013-10-07,13.81,14.03,13.81,13.95,193900,0
2013-10-08,13.95,14.01,13.6,13.69,158400,0
2013-10-09,13.73,13.78,13.44,13.67,100200,0
2013-10-10,13.87,14.04,13.82,14.01,100100,0
2013-10-11,13.93,14.09,13.93,14.09,104500,0
2013-10-14,14,14.48,14,14.38,148100,0
2013-10-15,14.36,14.37,14.08,14.16,124200,0
2013-10-16,14.06,14.06,13.65,14.05,226500,0
2013-10-17,13.95,14.21,13.9,14.18,150387,0
2013-10-18,14.3,14.46,14.17,14.24,241500,0
2013-10-21,14.23,14.42,14.16,14.23,156500,0
2013-10-22,14.43,14.5,13.98,14.26,217700,0
2013-10-23,14.1,14.11,12.78,13.47,274100,0
2013-10-24,13.5,13.71,13.41,13.69,152800,0
2013-10-25,13.66,13.67,13.4,13.48,139800,0
2013-10-28,13.45,13.77,13.45,13.77,192700,0
2013-10-29,13.8,14.06,13.79,14.03,170700,0
2013-10-30,13.88,14.08,13.63,13.79,86300,0
2013-10-31,13.76,14,13.76,13.92,106777,0
2013-11-01,13.86,14.08,13.73,13.9,258000,0
2013-11-04,13.92,14.13,13.75,14.1,292600,0
2013-11-05,14,14.45,13.9,14.42,234200,0
2013-11-06,14.46,14.53,14.36,14.48,161400,0
2013-11-07,14.51,14.51,14.04,14.15,90500,0
2013-11-08,14.14,14.54,14.14,14.51,199497,0
2013-11-11,14.43,14.6,14.3,14.5,179900,0
2013-11-12,14.48,14.58,14.34,14.39,80200,0
2013-11-13,14.25,14.5,14.25,14.5,140900,0
2013-11-14,14.44,14.6,14.33,14.6,165200,0
2013-11-15,14.58,14.59,14.43,14.51,82800,0
2013-11-18,14.62,14.68,14.31,14.37,148200,0
2013-11-19,14.43,14.76,14.38,14.5,143900,0
2013-11-20,14.61,14.64,14.3,14.35,72400,0
2013-11-21,14.37,14.72,14.33,14.64,131485,0
2013-11-22,14.73,15.48,14.65,15.23,314200,0
2013-11-25,15.3,15.5,15.15,15.47,203400,0
2013-11-26,15.4,15.59,15.33,15.5,227400,0
2013-11-27,15.45,15.69,15.4,15.65,162400,0
2013-11-29,15.65,16,15.632,15.88,95388,0
2013-12-02,15.92,15.99,15.73,15.96,200500,0
2013-12-03,15.98,16.21,15.94,16.12,269800,0
2013-12-04,16.09,16.44,16.02,16.25,218900,0
2013-12-05,16.2,16.65,16.03,16.57,197700,0
2013-12-06,16.66,17.05,16.58,16.92,273769,0
2013-12-09,16.99,17.2,16.98,17.18,183000,0
2013-12-10,17.17,17.22,16.7,16.84,155662,0
2013-12-11,16.9,16.94,16.66,16.73,157679,0
2013-12-12,16.77,16.87,16.61,16.79,106700,0
2013-12-13,16.87,16.9,16.39,16.39,162326,0
2013-12-16,16.42,16.65,16.35,16.49,199600,0
2013-12-17,16.45,16.61,16.36,16.5,190000,0
2013-12-18,16.55,16.8,16.24,16.75,220400,0
2013-12-19,16.74,16.99,16.61,16.62,233552,0
2013-12-20,16.7,16.8,16.47,16.77,681693,0
2013-12-23,16.82,17.23,16.66,17.15,185118,0
2013-12-24,17.12,17.22,17.06,17.18,72310,0
2013-12-26,17.19,17.23,17.02,17.15,156600,0
2013-12-27,17.15,17.2,17.02,17.17,115000,0
2013-12-30,17.17,17.2,17,17.02,92500,0
2013-12-31,17.07,17.2,16.98,17.16,162800,0
2014-01-02,17.04,17.05,16.385,16.44,211934,0
2014-01-03,16.46,16.77,16.36,16.71,239910,0
2014-01-06,16.74,16.97,16.51,16.59,218900,0
2014-01-07,16.7,17.11,16.7,16.77,175947,0
2014-01-08,16.78,16.87,16.55,16.74,213350,0
2014-01-09,16.41,16.81,16.29,16.58,188370,0
2014-01-10,16.59,16.98,16.43,16.92,153568,0
2014-01-13,16.91,17.05,16.51,16.64,137349,0
2014-01-14,16.79,17.05,16.79,17.03,166200,0
2014-01-15,17.04,17.44,17.02,17.3,542400,0
2014-01-16,17.33,18.19,17.31,17.99,683300,0
2014-01-17,18.07,18.15,17.57,17.96,392495,0
2014-01-21,18.04,18.5,17.91,18.5,514978,0
2014-01-22,20.32,23.54,20.31,22.97,3357000,0
2014-01-23,22.79,23.25,21.64,21.98,1131100,0
2014-01-24,20.73,21.47,20.4,20.98,1185100,0
2014-01-27,21,21.94,20.76,21.5,754200,0
2014-01-28,21.42,22,20.97,21.91,610700,0
2014-01-29,21.74,22.25,20.906,21.14,531731,0
2014-01-30,21.4,21.59,21.22,21.33,381800,0
2014-01-31,21.06,21.28,20.41,20.56,737100,0
2014-02-03,20.61,20.69,20.03,20.09,580118,0
2014-02-04,20.15,20.5,19.64,20.21,449235,0
2014-02-05,20.07,20.36,19.54,20.15,302615,0
2014-02-06,20.23,20.95,19.968,20.75,490858,0
2014-02-07,20.9,21.15,20.66,20.95,317857,0
2014-02-10,20.85,21.33,20.522,21.26,429621,0
2014-02-11,21.27,21.9,21.12,21.79,548996,0
2014-02-12,21.89,22.09,21.37,21.9,458317,0
2014-02-13,21.71,21.99,21.5,21.86,416724,0
2014-02-14,21.89,21.91,21.51,21.71,512366,0
2014-02-18,21.94,22.85,21.82,22.45,774406,0
2014-02-19,22.49,22.81,21.76,21.85,479739,0
2014-02-20,21.8,22.382,21.8,22.17,429228,0
2014-02-21,22.12,22.35,20.18,20.83,1059632,0
2014-02-24,20.84,21.4,20.84,21.02,560979,0
2014-02-25,21.11,21.11,20.38,20.84,487038,0
2014-02-26,20.96,21.17,20.441,20.88,634693,0
2014-02-27,20.58,21,20.49,20.78,410193,0
2014-02-28,20.82,20.939,19.84,20.19,596374,0
2014-03-03,19.91,20.34,19.681,20.28,362911,0
2014-03-04,20.54,21,20.48,20.73,378187,0
2014-03-05,20.78,21.14,20.51,21.07,448659,0
2014-03-06,21.31,21.405,21,21.06,409248,0
2014-03-07,21.25,21.274,20.5,20.79,188913,0
2014-03-10,20.78,20.78,19.94,20.39,667876,0
2014-03-11,20.4,20.49,18.82,19,762069,0
2014-03-12,19,19.3,18.68,19.16,335036,0
2014-03-13,19.26,19.5,18.16,18.3,311330,0
2014-03-14,18.31,18.64,18.2,18.44,270944,0
2014-03-17,18.5,18.84,18.33,18.33,308648,0
2014-03-18,18.39,18.77,18.22,18.71,280349,0
2014-03-19,18.76,18.76,18.02,18.18,322587,0
2014-03-20,18.035,18.39,17.885,18.34,306221,0
2014-03-21,18.37,18.55,17.83,18.08,541827,0
2014-03-24,18.26,18.33,17.285,17.76,323362,0
2014-03-25,17.8,18.339,17.8,18.21,273017,0
2014-03-26,18.39,18.39,17.49,17.5,425500,0
2014-03-27,17.54,17.91,17.08,17.29,271219,0
2014-03-28,17.3,17.74,17.22,17.32,250053,0
2014-03-31,17.48,17.62,17.17,17.37,296729,0
2014-04-01,17.66,17.78,17.38,17.7,183535,0
2014-04-02,17.72,17.84,17.4,17.74,200592,0
2014-04-03,17.79,18.09,17.69,17.87,261238,0
2014-04-04,18.04,18.04,17.53,17.67,427683,0
2014-04-07,17.64,17.8,17.05,17.13,321163,0
2014-04-08,17.15,17.56,17.15,17.31,211796,0
2014-04-09,17.41,17.67,17.2,17.64,351338,0
2014-04-10,17.66,18.276,16.75,16.93,418055,0
2014-04-11,16.8,16.92,16.44,16.52,331895,0
2014-04-14,16.75,16.91,16.51,16.74,258606,0
2014-04-15,16.77,17.23,16.4,17.23,392048,0
2014-04-16,17.4,17.68,17.3,17.49,346939,0
2014-04-17,17.52,17.96,17.4,17.8,344390,0
2014-04-21,17.95,18.98,17.79,18.93,677750,0
2014-04-22,18.93,19.26,18.54,18.95,720909,0
2014-04-23,21.91,21.97,19.15,19.34,2443767,0
2014-04-24,19.98,20,19.14,19.87,776441,0
2014-04-25,19.67,20.52,19.54,20.47,1021120,0
2014-04-28,20.49,21.12,20.29,20.88,736632,0
2014-04-29,20.92,20.92,20.3,20.4,315625,0
2014-04-30,20.36,20.48,19.82,20.36,557617,0
2014-05-01,20.34,20.35,19.58,19.83,374297,0
2014-05-02,19.97,20.6,19.86,20.29,393974,0
2014-05-05,20.17,20.25,19.8,19.83,246153,0
2014-05-06,19.83,19.99,19.35,19.43,260444,0
2014-05-07,19.38,19.499,18.57,19.18,499426,0
2014-05-08,19,19.19,18.29,18.36,442522,0
2014-05-09,18.19,18.51,18.05,18.46,399195,0
2014-05-12,18.43,18.99,18.41,18.78,448206,0
2014-05-13,18.75,18.88,18.33,18.37,473749,0
2014-05-14,18.38,18.38,17.26,17.75,732640,0
2014-05-15,17.73,18,17.4,17.94,304387,0
2014-05-16,19,19.88,18.61,19.76,989504,0
2014-05-19,19.72,20.92,19.72,20.725,737766,0
2014-05-20,20.7,20.89,20.2,20.48,517648,0
2014-05-21,20.5,20.9,20.31,20.74,360142,0
2014-05-22,20.75,20.8,20.42,20.61,220230,0
2014-05-23,20.72,21.31,20.7,21.18,420436,0
2014-05-27,21.28,21.74,21.06,21.39,454983,0
2014-05-28,21.3,21.84,21.163,21.66,410319,0
2014-05-29,21.72,21.79,21.42,21.76,333050,0
2014-05-30,21.74,21.76,21.42,21.5,693029,0
2014-06-02,21.5,21.56,21.06,21.17,309015,0
2014-06-03,21.14,21.289,20.825,21.16,320954,0
2014-06-04,21.02,22.06,20.91,21.49,476769,0
2014-06-05,21.68,22,21.27,21.92,277476,0
2014-06-06,22,22,21.66,21.83,286394,0
2014-06-09,21.86,22.88,21.76,22.7,417376,0
2014-06-10,22.66,22.79,22.25,22.76,271200,0
2014-06-11,22.6,22.795,22.41,22.65,208932,0
2014-06-12,22.58,22.734,22.26,22.35,157198,0
2014-06-13,22.44,23.12,22.37,23.09,283495,0
2014-06-16,23.52,25.66,23.11,25.57,1189999,0
2014-06-17,25.76,25.78,24.3,24.895,651208,0
2014-06-18,24.9,26.29,24.9,26.02,607353,0
2014-06-19,26.5,26.8,25.4,25.9,722866,0
2014-06-20,26.05,26.27,25.51,26.03,595555,0
2014-06-23,26.22,26.249,25.62,25.68,373077,0
2014-06-24,25.52,25.98,25.303,25.34,243530,0
2014-06-25,25.24,25.49,24.57,25.27,491864,0
2014-06-26,26,26,25.21,25.45,342669,0
2014-06-27,25.24,25.405,24.69,24.69,1532917,0
2014-06-30,24.69,25.39,24.61,25.27,648222,0
2014-07-01,25.34,25.74,25.27,25.44,500711,0
2014-07-02,25.47,25.67,25.41,25.55,428800,0
2014-07-03,25.61,26.02,25.5,25.95,246299,0
2014-07-07,25.89,26.02,25.41,25.45,334565,0
2014-07-08,25.4,25.4,23.79,24.25,689479,0
2014-07-09,24.32,25.19,24.11,24.9,407860,0
2014-07-10,24.44,24.93,23.61,24.57,446854,0
2014-07-11,24.49,25.27,24.25,25.08,326618,0
2014-07-14,25.27,25.33,24.71,24.92,327484,0
2014-07-15,24.93,24.93,24.15,24.43,285077,0
2014-07-16,24.7,24.977,24.413,24.44,207068,0
2014-07-17,24.3,24.65,24.09,24.17,252146,0
2014-07-18,24.13,25.46,24.13,25.43,300099,0
2014-07-21,25.27,26.35,25.07,26.2,483345,0
2014-07-22,26.48,27.28,26.21,26.55,633409,0
2014-07-23,26.55,26.55,25.59,25.76,335829,0
2014-07-24,25.74,26.26,25.27,25.68,279673,0
2014-07-25,25.42,25.5,24.74,25.15,255773,0
2014-07-28,25.1,25.27,24.64,25.04,191568,0
2014-07-29,25.2,26.55,25.2,26.35,405297,0
2014-07-30,26.53,26.764,26.12,26.6,283143,0
2014-07-31,26.22,26.59,25.75,26.17,591691,0
2014-08-01,26.28,26.3,25.09,25.59,357369,0
2014-08-04,25.85,26.92,25.72,26.75,546120,0
2014-08-05,26.69,26.98,26.22,26.89,541781,0
2014-08-06,25.79,26.04,23.35,24.81,1554424,0
2014-08-07,24.84,25.63,24.63,24.92,260562,0
2014-08-08,24.62,24.9,24.08,24.33,406546,0
2014-08-11,24.37,25.08,24.12,24.79,318732,0
2014-08-12,24.83,24.99,24.365,24.63,204626,0
2014-08-13,24.76,25.2,24.68,25.14,314901,0
2014-08-14,25.35,25.7,25.19,25.41,353228,0
2014-08-15,25.78,25.87,25,25.32,394283,0
2014-08-18,25.73,26.05,25.26,25.81,390192,0
2014-08-19,25.92,26.05,25.64,25.97,263495,0
2014-08-20,25.7,25.99,25.15,25.27,405409,0
2014-08-21,25.15,25.28,24.59,24.98,219635,0
2014-08-22,24.7,25.03,24.14,24.55,417346,0
2014-08-25,24.82,25.23,24.5,24.57,263107,0
2014-08-26,24.58,24.98,24.54,24.7,389175,0
2014-08-27,24.7,25.28,24.7,25.07,256918,0
2014-08-28,24.93,25.03,24.55,24.73,206037,0
2014-08-29,24.75,24.9,24.3,24.49,324388,0
2014-09-02,24.9,27.05,24.9,27,860789,0
2014-09-03,27.24,27.64,25.46,25.69,590683,0
2014-09-04,25.85,26.176,25.28,25.56,317537,0
2014-09-05,25.56,25.86,25.17,25.49,194141,0
2014-09-08,25.51,26.8,25.51,26.57,324047,0
2014-09-09,26.56,26.85,25.57,25.61,289936,0
2014-09-10,25.68,25.785,25.21,25.33,278539,0
2014-09-11,25.17,26.04,25.01,26.03,204558,0
2014-09-12,26.1,26.35,25.72,26.1,346169,0
2014-09-15,26.19,26.36,25.65,26.26,287202,0
2014-09-16,26.08,26.95,25.9,26.82,355390,0
2014-09-17,26.7,28.54,26.555,28.36,770713,0
2014-09-18,28.7,29.65,28.56,29.03,633477,0
2014-09-19,29.15,29.39,28.38,28.42,532339,0
2014-09-22,28.35,28.63,27.901,28.27,270603,0
2014-09-23,28.22,28.44,27.52,27.8,345432,0
2014-09-24,27.81,28.97,27.51,28.9,471480,0
2014-09-25,28.89,28.9,27.41,27.75,385690,0
2014-09-26,27.89,28.7,27.775,28.41,324954,0
2014-09-29,28.77,29.54,28.51,29.4,492145,0
2014-09-30,29.4,30.11,29.1,29.42,651829,0
2014-10-01,29.42,29.69,28.03,28.58,829655,0
2014-10-02,28.42,28.54,26.32,27.37,792678,0
2014-10-03,27.66,27.887,27.07,27.17,369665,0
2014-10-06,27.36,27.42,24.7,25.16,1151247,0
2014-10-07,25.12,25.27,24.5,24.6,623811,0
2014-10-08,24,24.55,23.09,24.19,981170,0
2014-10-09,24.11,24.25,23.35,23.46,531128,0
2014-10-10,23.15,23.6,22.38,22.85,644989,0
2014-10-13,22.85,23.64,22.73,23.1,573873,0
2014-10-14,23.03,23.97,22.78,23.23,411946,0
2014-10-15,22.78,23.97,22.33,23.9,517906,0
2014-10-16,21.54,24.2,21.5,23.95,442705,0
2014-10-17,24.75,25.21,24.42,24.99,493370,0
2014-10-20,25,25.65,25,25.44,462113,0
2014-10-21,25.49,26.64,25.49,26.48,642536,0
2014-10-22,28.78,30.22,28.06,28.81,2198632,0
2014-10-23,29.27,30.79,29.17,30.75,887423,0
2014-10-24,30.34,31,30.07,30.55,913954,0
2014-10-27,30.2,30.8,30.06,30.7,611653,0
2014-10-28,30.81,31.89,30.69,31.53,774565,0
2014-10-29,31.69,31.79,30.74,31.6,453736,0
2014-10-30,31.53,32.08,31.24,31.78,393757,0
2014-10-31,32.22,32.43,31.78,31.96,504778,0
2014-11-03,31.92,33,31.7,32.68,495810,0
2014-11-04,32.61,33,32.07,32.77,432227,0
2014-11-05,32.95,33.06,31.93,32.25,528212,0
2014-11-06,32.47,33.185,32.41,32.9,539556,0
2014-11-07,32.78,33.95,32.67,33.93,484517,0
2014-11-10,33.93,34,33.255,33.7,406928,0
2014-11-11,33.66,34.03,32.83,33.74,405074,0
2014-11-12,33.43,33.84,33.25,33.67,229321,0
2014-11-13,33.67,34.36,33.66,33.71,265566,0
2014-11-14,33.81,34.95,33.81,34.67,424391,0
2014-11-17,34.67,34.755,33.77,34.18,408695,0
2014-11-18,34.42,34.6,33.89,34.19,559971,0
2014-11-19,34.03,34.35,33.22,33.45,416794,0
2014-11-20,33.08,33.45,32.3,33.35,473415,0
2014-11-21,34.1,34.6,33.7,33.75,316590,0
2014-11-24,34.35,34.35,33.44,34.02,332378,0
2014-11-25,34.18,34.18,33.51,33.55,177618,0
2014-11-26,33.47,33.91,33.391,33.81,227166,0
2014-11-28,34.02,34.02,33.19,33.28,145730,0
2014-12-01,33.12,33.17,32.2,32.2,292957,0
2014-12-02,32.06,32.77,31.64,32.76,283464,0
2014-12-03,32.76,33.9,32.47,33.67,344029,0
2014-12-04,33.67,33.945,32.95,33.03,278668,0
2014-12-05,33.08,33.45,32.913,33.26,244346,0
2014-12-08,33.24,33.24,31.17,31.61,391148,0
2014-12-09,31.34,32.28,30.3,32.01,480355,0
2014-12-10,31.82,32.41,31.26,31.32,302185,0
2014-12-11,31.33,32.27,31.19,31.31,303901,0
2014-12-12,30.93,31.81,30.66,31.38,317989,0
2014-12-15,31.99,31.99,30.78,31.44,273588,0
2014-12-16,31.35,31.89,31.09,31.29,251453,0
2014-12-17,31.26,32.749,30.981,32.64,357284,0
2014-12-18,33.03,34.56,33.01,34.465,559678,0
2014-12-19,34.66,35.32,34.065,34.93,1250238,0
2014-12-22,35.28,36.66,35.22,36.53,419035,0
2014-12-23,36.89,37,35.37,35.91,400472,0
2014-12-24,36.18,36.71,35.77,36.39,140541,0
2014-12-26,36.58,36.67,36.16,36.39,143390,0
2014-12-29,36.5,36.55,35.07,35.39,240560,0
2014-12-30,35.18,35.689,34.52,34.93,197203,0
2014-12-31,35.17,35.58,34.51,34.88,220565,0
2015-01-02,35.23,35.58,34.1,34.73,207315,0
2015-01-05,34.47,35,33.18,33.67,390016,0
2015-01-06,33.7,34.1,32.32,32.76,338646,0
2015-01-07,33.07,33.24,32.21,33,355263,0
2015-01-08,33.29,35.14,33.21,34.73,360929,0
2015-01-09,34.85,35.12,34.19,34.53,207412,0
2015-01-12,34.7,34.85,33.69,34.16,233915,0
2015-01-13,34.33,35.21,33.27,34.21,336712,0
2015-01-14,33.93,33.962,33.09,33.7,261053,0
2015-01-15,33.8,33.92,32.88,33.15,591269,0
2015-01-16,33.23,35.15,33.08,35.07,524435,0
2015-01-20,35.29,38.66,34.97,37.74,1392815,0
2015-01-21,39.29,39.8,33.93,34.11,3074798,0
2015-01-22,34.5,36.89,34.012,36.88,965261,0
2015-01-23,36.65,37.01,35.8,36.35,724481,0
2015-01-26,36.29,36.89,36.01,36.71,598233,0
2015-01-27,36.17,37.98,35.39,37.33,685369,0
2015-01-28,38,38.36,37.3,37.39,674853,0
2015-01-29,37.42,38.08,37.011,37.87,382315,0
2015-01-30,37.62,38.19,36.527,36.57,498724,0
2015-02-02,37,37,35.313,36.47,450389,0
2015-02-03,36.57,37.11,35.65,35.88,486960,0
2015-02-04,35.81,36.25,35.51,35.69,384522,0
2015-02-05,35.97,36.77,35.555,36.64,577182,0
2015-02-06,36.85,37.35,36.23,37.13,447967,0
2015-02-09,36.88,37.43,36.54,37.19,313035,0
2015-02-10,37.7,39.27,37.18,39.2,841980,0
2015-02-11,39.8,40.44,39.13,39.19,906383,0
2015-02-12,39.67,40.125,39.311,40.04,552221,0
2015-02-13,40,40.38,39.33,39.74,475197,0
2015-02-17,39.7,40.12,39.58,39.94,381356,0
2015-02-18,39.65,39.87,38.53,39.11,379834,0
2015-02-19,39.19,39.38,38.61,39.17,200182,0
2015-02-20,39.3,39.3,38.66,39.24,219286,0
2015-02-23,39.3,39.35,37.91,38.67,475272,0
2015-02-24,38.78,40.77,38.61,40.73,932869,0
2015-02-25,41,41,38.76,40.15,859561,0
2015-02-26,40.35,42,40.21,41.13,832147,0
2015-02-27,41.77,41.78,40.14,40.18,539597,0
2015-03-02,40.18,40.56,39.71,40.33,389400,0
2015-03-03,40.31,40.31,39.33,39.8,423000,0
2015-03-04,39.61,39.61,38.92,39.24,300600,0
2015-03-05,39.44,40.15,38.94,39.35,289800,0
2015-03-06,39.2,39.49,38.05,38.11,336800,0
2015-03-09,38.45,38.46,37.64,38.06,418800,0
2015-03-10,37.75,37.9,36.72,37.05,538400,0
2015-03-11,37.44,38.23,37.06,38.18,365800,0
2015-03-12,38.3,38.37,36.76,37.31,580600,0
2015-03-13,37.07,37.27,35.31,36.06,1069000,0
2015-03-16,36.07,37.09,36.06,36.39,479100,0
2015-03-17,36.25,36.26,35.01,35.43,684100,0
2015-03-18,35.43,35.76,35.15,35.42,665900,0
2015-03-19,35.24,36.75,35.2,36.67,453200,0
2015-03-20,36.75,37.68,36.72,37.16,527500,0
2015-03-23,37.16,37.54,36.6,36.64,379800,0
2015-03-24,36.64,36.79,35.21,35.36,673600,0
2015-03-25,35.28,35.53,33.25,33.32,916700,0
2015-03-26,32.39,33.52,32.09,33.2,850900,0
2015-03-27,33.04,34.12,33.04,33.91,444800,0
2015-03-30,34.07,34.59,33.91,34.11,375500,0
2015-03-31,34.03,34.03,33.17,33.21,410072,0
2015-04-01,33.26,33.8,32.67,33.72,397200,0
2015-04-02,33.76,34.3,33.76,34.07,365600,0
2015-04-06,33.82,34.18,33.47,33.67,250400,0
2015-04-07,33.79,34.14,33.411,33.67,264310,0
2015-04-08,33.73,34.7,33.69,34.25,288200,0
2015-04-09,34.31,34.605,33.68,34.54,321883,0
2015-04-10,34.6,35.42,34.42,35.12,279300,0
2015-04-13,35.31,35.93,35.22,35.32,369400,0
2015-04-14,35.39,35.78,35.08,35.45,257000,0
2015-04-15,35.54,37.19,35.46,36.95,703932,0
2015-04-16,36.81,37.99,36.39,37.77,530131,0
2015-04-17,37.26,37.33,36.46,36.81,455300,0
2015-04-20,36.92,37.86,36.81,37.06,507926,0
2015-04-21,37.2,37.52,34.56,34.81,1801518,0
2015-04-22,33.7,34,30.63,31.9,4053375,0
2015-04-23,31.72,31.81,31.08,31.23,768700,0
2015-04-24,31.21,31.52,30.16,30.44,853644,0
2015-04-27,30.43,31.41,30.4,30.79,974000,0
2015-04-28,30.66,30.75,29.56,29.68,954581,0
2015-04-29,29.51,29.98,28.86,29.84,1089200,0
2015-04-30,29.75,30.03,28.34,28.77,740100,0
2015-05-01,28.83,29.51,28.8,29.28,468500,0
2015-05-04,29.3,30.17,29.29,29.84,589300,0
2015-05-05,29.78,30,28.87,29.1,500900,0
2015-05-06,29.72,30.52,29.68,29.85,674350,0
2015-05-07,29.87,30.38,29.644,30.1,583188,0
2015-05-08,30.5,31.47,30.11,30.9,764700,0
2015-05-11,30.91,31.43,30.79,30.93,448000,0
2015-05-12,30.88,31.51,30.63,31.19,536670,0
2015-05-13,31.25,32.35,31.25,32,758800,0
2015-05-14,32.32,33.32,32,33.24,694000,0
2015-05-15,33.26,33.28,32.62,33.09,810276,0
2015-05-18,33.05,33.525,32.62,33.48,814391,0
2015-05-19,33.48,33.48,32.61,32.88,891827,0
2015-05-20,32.45,33.32,32.44,33.04,811700,0
2015-05-21,32.97,33.31,32.61,33.26,384000,0
2015-05-22,33.2,33.81,33.15,33.6,421100,0
2015-05-26,33.35,33.86,33.1,33.51,755069,0
2015-05-27,33.49,34.35,33.3,34.2,628500,0
2015-05-28,34.22,34.46,33.63,33.77,427474,0
2015-05-29,33.74,33.91,33.3,33.46,667200,0
2015-06-01,34.74,35.51,33.75,35.21,892575,0
2015-06-02,35.01,35.15,34.5,34.6,499597,0
2015-06-03,34.65,35.37,34.47,34.96,311300,0
2015-06-04,34.6,34.98,33.32,33.52,1131500,0
2015-06-05,33.36,33.86,33.13,33.68,423000,0
2015-06-08,33.52,33.8,33.11,33.54,518400,0
2015-06-09,33.63,33.79,33.21,33.44,289324,0
2015-06-10,33.63,34.81,33.53,34.65,574658,0
2015-06-11,34.52,35.29,34.36,34.74,670128,0
2015-06-12,34.5,34.67,33.85,33.93,493100,0
2015-06-15,34.26,34.47,32.86,32.92,765000,0
2015-06-16,32.81,33.08,32.03,32.57,723900,0
2015-06-17,32.5,32.88,32.28,32.52,830600,0
2015-06-18,32.64,33.04,32.51,32.94,510200,0
2015-06-19,33.03,33.35,32.93,33.21,685300,0
2015-06-22,33.39,33.43,32.79,33.31,494600,0
2015-06-23,33.42,33.43,32.97,33.32,323720,0
2015-06-24,33.31,33.31,32.65,32.67,377600,0
2015-06-25,32.83,32.83,31.5,31.56,424900,0
2015-06-26,31.48,31.77,30.28,30.39,650200,0
2015-06-29,30,30.08,29.32,29.41,849100,0
2015-06-30,29.74,29.93,29.34,29.58,476208,0
2015-07-01,29.8,30.32,29.77,30.25,530300,0
2015-07-02,30.26,30.47,28.95,29.02,426000,0
2015-07-06,28.77,29,27.8,27.98,801800,0
2015-07-07,28.01,28.1,26.73,27.61,948100,0
2015-07-08,27.51,27.84,27,27.55,802400,0
2015-07-09,27.61,28.11,25.2,25.81,1563300,0
2015-07-10,26.08,26.43,25.42,25.85,566000,0
2015-07-13,25.87,26.16,25.36,25.41,522700,0
2015-07-14,25.64,26.17,25.51,26.04,713912,0
2015-07-15,26.15,26.31,24.9,25.17,845120,0
2015-07-16,25.45,25.93,25.07,25.19,868700,0
2015-07-17,25.29,25.39,24.7,25.14,622500,0
2015-07-20,25.3,25.39,24.69,24.99,468900,0
2015-07-21,25.06,25.39,24.81,25.06,397500,0
2015-07-22,25.04,25.55,24.71,25.39,456300,0
2015-07-23,25.45,26.4,25.3,25.76,618000,0
2015-07-24,25.69,26.03,25.15,25.45,485500,0
2015-07-27,25.24,25.42,24.85,25.2,227200,0
2015-07-28,25.43,25.5,24.59,25.33,508400,0
2015-07-29,25.35,25.97,25.27,25.7,303800,0
2015-07-30,25.52,25.82,25.16,25.77,236300,0
2015-07-31,26.15,27.01,26.15,26.67,740800,0
2015-08-03,26.5,26.61,25.78,26.61,815904,0
2015-08-04,26.8,26.96,25.65,25.81,1036400,0
2015-08-05,27.8,28.47,26.75,27.91,2534700,0
2015-08-06,28.9,28.97,25.98,26.87,1092191,0
2015-08-07,26.81,26.91,26.14,26.58,497400,0
2015-08-10,26.5,27.69,26.43,27.18,622900,0
2015-08-11,26.81,26.99,26.06,26.14,386041,0
2015-08-12,25.9,27.12,25.57,27.04,416300,0
2015-08-13,27.13,27.66,26.67,27.28,448600,0
2015-08-14,27.16,27.68,27.16,27.55,454500,0
2015-08-17,27.55,27.74,27.19,27.65,336600,0
2015-08-18,27.5,27.71,27.45,27.5,333200,0
2015-08-19,27.38,27.65,26.93,27.44,369400,0
2015-08-20,27.36,27.56,26.66,26.74,504800,0
2015-08-21,26.37,26.83,25.3,25.39,660200,0
2015-08-24,24.59,26.05,23.44,24.56,673594,0
2015-08-25,25.5,25.83,24.54,24.57,358800,0
2015-08-26,25.07,25.36,24.5,25.31,409700,0
2015-08-27,25.48,26,24.93,25.68,548800,0
2015-08-28,25.67,26.86,25.53,26.83,472900,0
2015-08-31,26.69,27.51,26.51,27.35,587600,0
2015-09-01,26.5,26.5,23.42,24.77,3412100,0
2015-09-02,25,25.09,24.4,24.81,775500,0
2015-09-03,24.94,25.73,24.8,24.87,587600,0
2015-09-04,24.37,25.06,24.2,24.24,561400,0
2015-09-08,24.87,25.13,24.37,25.09,579100,0
2015-09-09,25.3,25.87,25.11,25.21,436900,0
2015-09-10,25.18,27.11,25.18,27.08,667798,0
2015-09-11,26.85,27.19,26.73,27.14,527000,0
2015-09-14,27.23,27.31,26.49,26.66,594500,0
2015-09-15,26.6,28.09,26.6,28,686800,0
2015-09-16,28.09,29.32,28,29.03,758900,0
2015-09-17,28.8,29.93,28.78,29.35,704188,0
2015-09-18,28.82,29.7,28.6,28.85,726700,0
2015-09-21,28.85,29.51,28.5,28.91,728500,0
2015-09-22,28.51,28.78,28.1,28.59,498400,0
2015-09-23,28.73,28.82,28.07,28.54,643186,0
2015-09-24,28.3,28.71,27.05,27.79,803795,0
2015-09-25,28.25,28.71,27.55,27.8,510000,0
2015-09-28,27.59,27.85,26.52,26.92,595640,0
2015-09-29,26.87,27.42,26.4,26.65,507600,0
2015-09-30,27.03,27.63,26.88,27.26,424500,0
2015-10-01,27.21,27.5,26.35,26.61,414500,0
2015-10-02,26.29,27.74,26.21,27.73,340400,0
2015-10-05,28.1,29.04,27.95,28.81,406996,0
2015-10-06,28.91,29.86,28.76,29.63,397300,0
2015-10-07,29.91,31.89,29.63,31.68,846600,0
2015-10-08,31.22,32.09,30.85,31.82,669100,0
2015-10-09,27.2,28.34,26.3,26.9,3854000,0
2015-10-12,26.8,27.19,25.27,26.33,1735404,0
2015-10-13,26.32,27.14,26.23,26.92,601700,0
2015-10-14,26.66,26.99,25.91,25.93,754800,0
2015-10-15,25.92,26.15,25.24,25.99,640800,0
2015-10-16,26.09,26.38,25.72,26.35,373300,0
2015-10-19,26.35,26.63,25.9,26.34,328464,0
2015-10-20,26.24,26.68,25.86,26.11,229462,0
2015-10-21,26.1,26.41,25.37,25.4,501600,0
2015-10-22,25.47,25.99,25.11,25.49,592900,0
2015-10-23,26.58,29.66,26.58,28.52,1374900,0
2015-10-26,28.37,28.45,26.99,27.56,583400,0
2015-10-27,27.55,27.92,27,27.26,332700,0
2015-10-28,27.29,28.43,27.17,28.39,427000,0
2015-10-29,28.18,28.88,27.94,27.94,381800,0
2015-10-30,28,28.8,27.5,28.21,340900,0
2015-11-02,28.19,29.74,28.19,29.66,431607,0
2015-11-03,29.52,30.76,29.52,29.9,429500,0
2015-11-04,29.92,30.36,29.74,30.05,326043,0
2015-11-05,30.07,30.4,29.53,30.08,311400,0
2015-11-06,30,30.81,29.9,30.78,450400,0
2015-11-09,30.54,30.84,30.2,30.3,240700,0
2015-11-10,30.02,30.25,29.18,29.25,363800,0
2015-11-11,28.9,28.92,26.04,26.18,1113000,0
2015-11-12,25.8,26.7,25.78,26.38,640100,0
2015-11-13,26.24,26.89,25.32,25.49,430200,0
2015-11-16,25.4,26.19,24.5,24.74,706900,0
2015-11-17,24.63,25.37,24.31,24.34,558700,0
2015-11-18,24.6,24.6,23.34,23.71,1377500,0
2015-11-19,23.56,24.15,23.38,23.48,512800,0
2015-11-20,23.4,23.49,23.12,23.4,546900,0
2015-11-23,23.47,24.09,23.46,23.61,510900,0
2015-11-24,23.5,23.99,23.41,23.92,395400,0
2015-11-25,23.82,24.27,23.77,24.14,320600,0
2015-11-27,24.26,24.52,24.13,24.44,143600,0
2015-11-30,24.58,24.83,24.54,24.56,495600,0
2015-12-01,24.69,26.28,24.5,26.16,716250,0
2015-12-02,26.22,26.8,25.925,26.56,828513,0
2015-12-03,26.69,26.73,26,26.4,432181,0
2015-12-04,26.38,27.04,26.16,26.54,480100,0
2015-12-07,26.38,26.4,24.82,24.89,571600,0
2015-12-08,24.73,25.5,24.52,25.25,403023,0
2015-12-09,25.26,25.49,23.85,23.94,769600,0
2015-12-10,23.89,24.98,23.73,24.82,780100,0
2015-12-11,24.33,24.51,23.99,24.19,653800,0
2015-12-14,24.1,24.18,22.45,22.75,826456,0
2015-12-15,23.02,23.49,22.73,22.86,476700,0
2015-12-16,23,23.59,22.86,23.23,263200,0
2015-12-17,23.42,23.51,22.79,22.84,226800,0
2015-12-18,22.79,23.09,22.31,22.32,928400,0
2015-12-21,22.58,23.23,22.58,23.14,487300,0
2015-12-22,23.08,24.24,22.894,24.04,569340,0
2015-12-23,24.31,25.36,24.16,24.77,439500,0
2015-12-24,24.66,24.98,24.58,24.66,155182,0
2015-12-28,24.51,24.69,24.02,24.37,361142,0
2015-12-29,24.41,24.78,24.26,24.65,329779,0
2015-12-30,24.66,24.82,24.12,24.18,233068,0
2015-12-31,23.95,25.01,23.87,24.51,391366,0
2016-01-04,23.88,24.22,23.36,23.65,411401,0
2016-01-05,23.74,24.07,23.04,23.11,425976,0
2016-01-06,22.78,22.97,22.5,22.93,207311,0
2016-01-07,22.5,22.67,22,22.03,406275,0
2016-01-08,22.08,22.53,21.82,21.96,398851,0
2016-01-11,22.04,22.46,21.25,21.52,448952,0
2016-01-12,24.49,28.45,24.47,27.27,3681596,0
2016-01-13,27.5,27.66,24.97,25,1080450,0
2016-01-14,25.11,25.11,23.33,24.45,854160,0
2016-01-15,23.5,24.54,23.02,24.43,570604,0
2016-01-19,24.77,25.09,24.08,24.78,728300,0
2016-01-20,24.26,25.6,23.7601,25.22,586384,0
2016-01-21,25.39,25.39,24.65,24.96,531371,0
2016-01-22,25.38,26.03,25.01,25.99,578065,0
2016-01-25,25.95,26.62,25.61,26.11,735950,0
2016-01-26,26.2,27.01,25.82,26.49,591574,0
2016-01-27,27.22,28,26.46,27.28,920748,0
2016-01-28,27.61,28,26.35,27.02,661813,0
2016-01-29,27.91,31.6,27.5,29.77,3162763,0
2016-02-01,29.62,31.63,29.11,31.4,1284810,0
2016-02-02,30.71,31.55,30.01,30.86,806074,0
2016-02-03,31,32.46,30.8,32.12,740820,0
2016-02-04,31.72,33.285,31.72,32.3,654443,0
2016-02-05,32,32.9,31.33,31.97,708025,0
2016-02-08,31.68,32.07,31.0575,31.73,654160,0
2016-02-09,31.28,31.88,30.37,30.81,558267,0
2016-02-10,31.05,31.4,29.71,29.98,757844,0
2016-02-11,29.68,30.39,29.38,29.72,479840,0
2016-02-12,29.88,30.65,29.28,29.89,262765,0
2016-02-16,30.22,31.5,30.2,31.24,986944,0
2016-02-17,31.49,32.74,31.24,32.2,545021,0
2016-02-18,32.33,32.9299,32.11,32.54,410374,0
2016-02-19,32.44,32.54,31.6,31.92,241161,0
2016-02-22,32.43,32.96,31.7467,32.32,439874,0
2016-02-23,32.28,32.28,31.74,31.8,259423,0
2016-02-24,31.58,32.38,30.88,32.37,303941,0
2016-02-25,32.3,32.36,31.68,32.21,246209,0
2016-02-26,32.36,32.69,30.7,32.07,472499,0
2016-02-29,31.88,32.78,31.7,32.47,655550,0
2016-03-01,32.7,33.33,32.2,33.22,414814,0
2016-03-02,33.09,33.21,32.78,33.19,330377,0
2016-03-03,33.13,33.79,32.9162,33.61,412256,0
2016-03-04,33.61,33.73,32.42,32.63,399412,0
2016-03-07,32.54,33.24,32.26,32.83,271258,0
2016-03-08,32.5,32.53,30.58,31.38,380860,0
2016-03-09,31.5,32.08,31.37,31.59,322150,0
2016-03-10,31.62,32.26,30.86,31.73,338241,0
2016-03-11,32.27,32.475,31.07,32.19,171868,0
2016-03-14,32.02,32.54,31.85,32.3,227071,0
2016-03-15,32.2,32.2,31.47,31.7,294628,0
2016-03-16,31.63,32.715,31.56,32.42,261231,0
2016-03-17,32.38,33.21,32.22,33.06,323732,0
2016-03-18,33.23,33.53,32.77,32.9,311189,0
2016-03-21,32.85,33.02,32.1601,32.99,327525,0
2016-03-22,32.74,33.3,32.68,32.99,225450,0
2016-03-23,32.9,32.97,32.02,32.17,199456,0
2016-03-24,32.07,32.625,31.6845,32.51,260106,0
2016-03-28,32.72,32.95,32.36,32.67,144950,0
2016-03-29,32.64,33.88,32.2,33.73,255913,0
2016-03-30,34.05,34.1895,33.035,33.37,189048,0
2016-03-31,33.47,34.47,33.26,34.08,242890,0
2016-04-01,33.63,34.69,33.09,34.49,262482,0
2016-04-04,34.55,34.6,33.57,34.03,247884,0
2016-04-05,33.84,34.42,33.61,34.18,196823,0
2016-04-06,34.15,34.24,33.27,34.23,207716,0
2016-04-07,33.93,34.24,33.47,33.66,242287,0
2016-04-08,33.99,34.09,32.69,33.37,177489,0
2016-04-11,33.52,33.99,33.15,33.18,144526,0
2016-04-12,33.18,33.3966,32.5,33.13,192842,0
2016-04-13,33.29,33.89,32.8,33.83,238908,0
2016-04-14,33.92,33.94,32.85,33.32,260133,0
2016-04-15,28.5,29.39,26.695,26.79,3043653,0
2016-04-18,26.72,27.43,26.1,27.13,733433,0
2016-04-19,27.32,28.32,27.15,27.89,530669,0
2016-04-20,27.84,28.682,27.745,27.98,433454,0
2016-04-21,27.93,28.138,27.51,27.67,192136,0
2016-04-22,27.8,28.6,27.79,28.51,337019,0
2016-04-25,28.36,28.78,27.9511,28.41,351539,0
2016-04-26,28.6,28.98,28.21,28.7,252872,0
2016-04-27,28.79,29,28.09,28.71,288282,0
2016-04-28,28.53,29,28.22,28.26,489091,0
2016-04-29,27.69,27.69,26.5,26.91,855687,0
2016-05-02,26.92,27.165,26.6,27.15,626939,0
2016-05-03,26.93,27.2,26.3873,26.72,392578,0
2016-05-04,26.3,26.8,26.2,26.53,391642,0
2016-05-05,26.31,26.9,26.31,26.61,348035,0
2016-05-06,26.62,26.9899,26.55,26.97,335924,0
2016-05-09,26.85,27.16,26.61,26.88,290381,0
2016-05-10,27,27.05,26.54,26.9,291461,0
2016-05-11,26.92,27.15,26.26,26.31,270595,0
2016-05-12,26.5,26.5,25,25.08,846486,0
2016-05-13,25.09,25.35,24.51,25.03,770312,0
2016-05-16,25.21,25.555,25.05,25.09,390200,0
2016-05-17,25.04,25.31,24.6,24.87,486863,0
2016-05-18,24.88,25.46,24.78,24.97,264734,0
2016-05-19,24.93,25.08,24.4,24.48,180906,0
2016-05-20,24.69,25.35,24.39,25.2,170640,0
2016-05-23,25.14,25.939,25.13,25.15,299102,0
2016-05-24,25.17,26.29,25.17,25.95,418911,0
2016-05-25,26.18,26.305,25.66,25.89,370471,0
2016-05-26,25.85,26,25.6,25.79,254615,0
2016-05-27,25.89,26.33,25.89,26.05,250791,0
2016-05-31,26.07,26.38,26,26.24,316225,0
2016-06-01,26.26,26.54,25.95,26.35,248724,0
2016-06-02,26.35,26.56,26.18,26.42,176401,0
2016-06-03,26.51,26.74,26.22,26.57,181241,0
2016-06-06,26.52,26.65,26.32,26.46,284487,0
2016-06-07,26.54,26.68,25.76,25.8,601199,0
2016-06-08,25.89,25.96,25.46,25.81,551654,0
2016-06-09,25.79,25.97,25.5655,25.89,446631,0
2016-06-10,25.74,25.95,25.39,25.78,333896,0
2016-06-13,25.51,25.685,24.78,24.8,472814,0
2016-06-14,24.8,26.3825,24.8,26.27,704989,0
2016-06-15,26.41,26.5,26.1,26.3,281546,0
2016-06-16,26.1,26.35,25.68,26.28,195478,0
2016-06-17,26.23,26.37,25.91,26.11,394260,0
2016-06-20,26.55,26.8999,26.55,26.76,286584,0
2016-06-21,26.87,27.03,26.62,27.01,313396,0
2016-06-22,27.01,27.055,26.37,26.4,196023,0
2016-06-23,26.77,26.99,26.72,26.81,231916,0
2016-06-24,25.56,25.99,25.16,25.21,765838,0
2016-06-27,24.86,25.165,23.56,23.78,347255,0
2016-06-28,23.87,24.44,23.43,23.99,409816,0
2016-06-29,24.26,24.55,23.99,24.37,228822,0
2016-06-30,24.32,24.85,24.29,24.85,311260,0
2016-07-01,24.77,24.99,24.31,24.57,198952,0
2016-07-05,24.5,24.57,23.72,23.82,183777,0
2016-07-06,23.8,24.21,23.19,24.16,339196,0
2016-07-07,24.35,24.67,24.135,24.43,204926,0
2016-07-08,24.67,25.36,24.57,25.29,317369,0
2016-07-11,25.37,25.69,25.17,25.24,150074,0
2016-07-12,25.55,26.341,25.54,25.98,309173,0
2016-07-13,26.18,26.227,25.68,26.07,182022,0
2016-07-14,26.2,26.43,25.8894,26.15,303299,0
2016-07-15,26.25,26.25,25.8,26,126006,0
2016-07-18,26.15,26.56,26.01,26.34,121381,0
2016-07-19,20.54,20.59,18.6,19.02,7744367,0
2016-07-20,19.09,19.59,18.97,19.56,2110117,0
2016-07-21,19.58,20.01,19.559,20.01,841914,0
2016-07-22,20,20.431,20,20.05,824969,0
2016-07-25,20.1,20.79,20.07,20.34,559129,0
2016-07-26,20.3,21.12,20.3,20.98,546426,0
2016-07-27,21.06,21.345,21.02,21.32,465372,0
2016-07-28,21.35,21.535,21.13,21.4,292916,0
2016-07-29,21.4,21.59,21.2,21.55,528952,0
2016-08-01,21.49,21.68,21.37,21.56,314621,0
2016-08-02,21.59,21.66,20.95,21.07,346946,0
2016-08-03,20.97,21.04,20.54,20.54,356666,0
2016-08-04,20.62,20.9,20.37,20.42,384258,0
2016-08-05,20,21.64,19.32,21.48,1107532,0
2016-08-08,21.45,21.75,21.1,21.6,385776,0
2016-08-09,21.54,21.9,21.24,21.45,371676,0
2016-08-10,21.54,21.63,21.13,21.3,309398,0
2016-08-11,21.45,21.69,21.27,21.64,224868,0
2016-08-12,21.59,21.8,21.59,21.66,145371,0
2016-08-15,21.75,21.91,21.59,21.76,339332,0
2016-08-16,21.6,21.89,21.28,21.61,236827,0
2016-08-17,21.65,21.77,21.35,21.44,187903,0
2016-08-18,21.49,21.62,21.39,21.57,265229,0
2016-08-19,21.46,21.77,21.41,21.46,225113,0
2016-08-22,21.35,21.56,21.1,21.25,240088,0
2016-08-23,21.27,21.69,21.27,21.62,283469,0
2016-08-24,21.63,22.01,21.53,21.65,383008,0
2016-08-25,21.63,21.9,21.41,21.795,166604,0
2016-08-26,21.69,21.92,21.25,21.37,255192,0
2016-08-29,21.24,21.85,21,21.72,368376,0
2016-08-30,21.8,22.3,21.79,22.06,350937,0
2016-08-31,22,22,21.45,21.63,349925,0
2016-09-01,21.74,22.27,21.6,22.14,293251,0
2016-09-02,22.19,22.25,21.84,22.15,425259,0
2016-09-06,22.5,22.5,21.76,21.96,265949,0
2016-09-07,22,22.25,21.88,21.94,254813,0
2016-09-08,21.82,21.97,21.32,21.46,423196,0
2016-09-09,21.35,21.45,20.87,21.09,353231,0
2016-09-12,20.9,21.44,20.77,21.44,245437,0
2016-09-13,21.33,21.525,21.21,21.34,195477,0
2016-09-14,21.33,21.63,21.03,21.45,180184,0
2016-09-15,21.46,22.09,21.45,21.93,233769,0
2016-09-16,21.93,21.96,21.17,21.38,453926,0
2016-09-19,21.41,21.95,21.41,21.715,247034,0
2016-09-20,21.85,22.42,21.79,22.11,191108,0
2016-09-21,22.29,22.77,22.28,22.74,315045,0
2016-09-22,22.74,23.23,22.63,22.78,332670,0
2016-09-23,23.06,23.8,22.85,23.5,458934,0
2016-09-26,23.27,23.6,23.21,23.4,203683,0
2016-09-27,23.35,23.69,23.19,23.51,263152,0
2016-09-28,23.63,23.63,23.33,23.59,298046,0
2016-09-29,23.55,23.65,23.105,23.24,245959,0
2016-09-30,23.3,23.49,23.18,23.37,214609,0
2016-10-03,23.37,23.49,23.0025,23.49,270905,0
2016-10-04,23.43,23.7,22.805,23.02,349908,0
2016-10-05,23.02,23.25,22.99,23.15,281698,0
2016-10-06,23.13,23.13,22.63,22.95,197577,0
2016-10-07,22.99,22.99,22.42,22.45,192722,0
2016-10-10,22.67,22.99,22.62,22.71,159040,0
2016-10-11,22.66,22.66,22.03,22.16,390850,0
2016-10-12,22.25,22.39,21.94,22.22,289026,0
2016-10-13,22,22,21.26,21.52,295473,0
2016-10-14,21.63,21.77,21.36,21.37,138791,0
2016-10-17,21.43,21.9,21.341,21.68,150401,0
2016-10-18,21.87,22.0399,21.54,21.85,321373,0
2016-10-19,21.73,22.18,21.65,21.98,203292,0
2016-10-20,21.91,22.075,21.665,21.89,129308,0
2016-10-21,21.72,21.72,21.42,21.46,182508,0
2016-10-24,21.45,21.8,21.35,21.7,417199,0
2016-10-25,21.75,22.025,21.55,21.95,272254,0
2016-10-26,21.9,22.5,21.7,22.15,205011,0
2016-10-27,22.25,22.45,21.8,22.1,480449,0
2016-10-28,23.55,24.9,23.3,24.4,1314688,0
2016-10-31,24.45,24.65,23.65,23.7,468931,0
2016-11-01,23.6,23.75,22.6,22.8,501681,0
2016-11-02,22.65,23.35,22.45,22.6,631182,0
2016-11-03,22.55,22.775,22.3,22.35,362845,0
2016-11-04,22.55,22.55,21.975,22.05,374302,0
2016-11-07,22.6,23.15,22.25,22.85,336276,0
2016-11-08,22.55,22.95,22.35,22.75,290838,0
2016-11-09,22.35,23.625,22.05,23.45,487645,0
2016-11-10,23.6,24.4,23.45,23.9,480058,0
2016-11-11,23.95,25.55,23.95,25.5,551443,0
2016-11-14,25.65,26.25,25.4,25.7,461682,0
2016-11-15,25.85,26.2,25.4,25.7,312052,0
2016-11-16,25.65,25.85,25.45,25.5,226242,0
2016-11-17,25.45,25.775,25.4,25.75,202761,0
2016-11-18,25.85,26.05,25.625,25.95,201597,0
2016-11-21,26,26.45,25.9,26.45,277657,0
2016-11-22,26.45,26.65,26.2,26.6,330478,0
2016-11-23,26.4,26.85,26.4,26.8,204519,0
2016-11-25,26.7,26.95,26.6,26.85,76430,0
2016-11-28,26.55,26.75,25.975,26.35,328345,0
2016-11-29,26.3,26.65,26,26.1,239013,0
2016-11-30,26.6,27.7,26.6,27.35,452077,0
2016-12-01,27.3,27.45,25.95,26.2,307480,0
2016-12-02,26,27.1,26,27,287436,0
2016-12-05,27.15,27.675,26.95,27.6,342275,0
2016-12-06,27.8,27.975,27.3,27.95,277436,0
2016-12-07,27.85,28.7,27.65,28.45,289479,0
2016-12-08,28.45,29,28.1,28.975,329904,0
2016-12-09,29.1,29.1,28.25,28.5,280977,0
2016-12-12,28.35,28.5,27.4,28.05,218754,0
2016-12-13,28.1,28.7,28.1,28.5,434000,0
2016-12-14,28.6,28.8,27.875,28.1,231476,0
2016-12-15,28.1,28.45,27.525,28.3,196934,0
2016-12-16,28.4,28.85,28.2415,28.3,349848,0
2016-12-19,28.5,29.05,28.25,29,261264,0
2016-12-20,29.05,29.575,28.6,28.85,207989,0
2016-12-21,28.75,28.9,28.35,28.75,170954,0
2016-12-22,28.9,29,27.925,27.95,273022,0
2016-12-23,28.05,28.8,27.9,28.7,244456,0
2016-12-27,28.9,28.9,28.395,28.7,213574,0
2016-12-28,28.7,28.8,28.15,28.45,224670,0
2016-12-29,28.4,28.625,27.85,28.5,232464,0
2016-12-30,28.5,28.5,27.95,28.05,253206,0
2017-01-03,28.25,28.75,28.125,28.45,177805,0
2017-01-04,28.5,29,28.4,28.85,249266,0
2017-01-05,28.7,29,28.2,28.55,114437,0
2017-01-06,28.75,29,28.3,28.45,139043,0
2017-01-09,28.45,28.9,28.25,28.25,122755,0
2017-01-10,28.4,28.65,28.25,28.6,192720,0
2017-01-11,28.5,28.55,28.1,28.55,197662,0
2017-01-12,28.35,28.35,27.4,27.55,392110,0
2017-01-13,27.65,28.35,27.65,28.2,514803,0
2017-01-17,28.2,28.2,26.8,27.1,414040,0
2017-01-18,27.15,27.4,26.95,27.3,264967,0
2017-01-19,27.4,27.55,26.9,27.15,193856,0
2017-01-20,27.8,28.1,27.55,27.65,481974,0
2017-01-23,27.6,28.125,27.475,27.85,480250,0
2017-01-24,27.95,28.5,27.7,27.75,487535,0
2017-01-25,27.95,28.7,27.95,28.45,342417,0
2017-01-26,28.45,28.65,28.05,28.55,343240,0
2017-01-27,31.5,31.745,26.55,26.7,1396848,0
2017-01-30,26.25,26.55,24.85,25.5,872343,0
2017-01-31,25.5,26.65,25.15,26.45,732280,0
2017-02-01,26.75,27,25.5,25.6,446618,0
2017-02-02,25.45,25.75,25.3,25.5,231376,0
2017-02-03,25.8,26.05,25.45,25.8,292991,0
2017-02-06,25.8,26.15,25.5,25.65,305848,0
2017-02-07,25.75,26.35,25.65,26.1,314306,0
2017-02-08,25.9,26.7,25.75,26.25,298465,0
2017-02-09,26.3,26.7,26.15,26.45,232810,0
2017-02-10,26.5,26.95,26.375,26.6,216567,0
2017-02-13,26.8,27,26.55,26.7,180554,0
2017-02-14,26.55,27.4,26.45,27.1,257552,0
2017-02-15,26.95,27.225,26.95,27.05,218083,0
2017-02-16,27,27.45,26.9,27.05,373320,0
2017-02-17,26.95,27.1,26.95,27.05,181631,0
2017-02-21,27,27.1,26.7,27.05,268281,0
2017-02-22,26.85,27.175,26.75,27.1,219859,0
2017-02-23,27.1,27.45,27,27.4,295183,0
2017-02-24,26,27.15,25.65,27,705670,0
2017-02-27,26.95,27,25.85,26.2,1045908,0
2017-02-28,26,26.45,25.55,26,505265,0
2017-03-01,26.15,26.7,26.15,26.6,229306,0
2017-03-02,26.45,26.75,26.4,26.65,237387,0
2017-03-03,26.7,26.8,25.2,25.25,414717,0
2017-03-06,25.05,25.25,24.6,25.075,447297,0
2017-03-07,25.1,25.5,24.95,25.2,250179,0
2017-03-08,25.25,25.5,24.625,24.65,178142,0
2017-03-09,24.65,24.9,24.35,24.6,175250,0
2017-03-10,24.75,25.2,24.6,24.95,173534,0
2017-03-13,25.025,25.3,24.8,25,185721,0
2017-03-14,24.95,25.45,24.7,25.05,180967,0
2017-03-15,25.35,25.45,25.1,25.2,235147,0
2017-03-16,25.45,25.55,25.1,25.2,187678,0
2017-03-17,25.1,25.35,24.825,25.3,471622,0
2017-03-20,25.35,25.8,25.125,25.6,190276,0
2017-03-21,25.8,25.9,24.7,24.7,290122,0
2017-03-22,24.65,25.4,24.45,25.4,236626,0
2017-03-23,25.5,25.7348,25.2,25.55,218214,0
2017-03-24,25.65,25.9,25.35,25.5,178591,0
2017-03-27,25.2,25.3,25,25.25,321774,0
2017-03-28,25.2,25.325,24.85,24.95,227090,0
2017-03-29,24.85,25.75,24.85,25.65,747411,0
2017-03-30,25.65,25.8,25.1,25.4,488208,0
2017-03-31,25.35,25.5,25.15,25.35,348637,0
2017-04-03,25.4,25.4,24.7,25.05,373355,0
2017-04-04,24.95,25.3,24.775,25,260077,0
2017-04-05,25.15,25.2,24.55,24.55,248412,0
2017-04-06,24.65,24.8,24.225,24.8,366978,0
2017-04-07,24.7,24.9,24.65,24.8,242882,0
2017-04-10,24.75,24.95,24.4,24.55,230332,0
2017-04-11,24.45,24.95,24.45,24.85,329324,0
2017-04-12,24.95,24.95,24.4,24.65,341391,0
2017-04-13,24.55,24.65,24.35,24.45,303880,0
2017-04-17,24.55,25.35,24.5,25.15,368043,0
2017-04-18,25,25.2,24.2,24.4,301028,0
2017-04-19,24.5,24.85,24.3,24.45,375027,0
2017-04-20,24.6,24.95,24.5,24.8,338788,0
2017-04-21,24.7,24.8,24.45,24.6,252009,0
2017-04-24,25,25,24.55,24.8,238765,0
2017-04-25,25.1,25.225,24.85,24.9,739044,0
2017-04-26,24.7,24.95,24.6745,24.7,773020,0
2017-04-27,24.825,24.95,24.15,24.3,897072,0
2017-04-28,25.5,25.75,22.3,24.4,1630079,0
2017-05-01,24.45,25.05,24.35,24.45,560361,0
2017-05-02,24.5,24.6,23.7,23.75,550259,0
2017-05-03,23.6,23.8,23.15,23.6,354834,0
2017-05-04,23.6,24.2,23.6,24.15,351020,0
2017-05-05,24.2,24.45,23.95,24.2,624247,0
2017-05-08,24.1,24.45,23.8,23.85,400710,0
2017-05-09,23.85,24.05,23.45,23.65,389762,0
2017-05-10,23.6,24.2,23.6,24.15,455471,0
2017-05-11,24,24.4,23.85,24.1,230854,0
2017-05-12,24.1,24.475,24,24.15,346131,0
2017-05-15,24.25,24.75,24.25,24.45,690542,0
2017-05-16,24.5,24.8,24.15,24.4,615371,0
2017-05-17,24.1,24.25,23.625,23.7,409508,0
2017-05-18,23.6,23.7,23.25,23.6,397815,0
2017-05-19,23.7,24.2,23.55,24.2,434404,0
2017-05-22,24.25,24.45,24.075,24.35,309273,0
2017-05-23,24.35,24.35,23.95,24.05,364696,0
2017-05-24,24.1,24.3,23.95,24.25,225903,0
2017-05-25,24.35,24.7,24.2,24.5,624523,0
2017-05-26,24.5,24.5,24,24.3,370921,0
2017-05-30,24.15,24.3,24,24.2,411228,0
2017-05-31,24.2,24.65,23.75,24.6,474210,0
2017-06-01,24.7,24.8,24.5,24.65,484527,0
2017-06-02,24.75,24.85,24.475,24.6,333816,0
2017-06-05,24.7,24.7,24.3,24.35,180081,0
2017-06-06,24.2,24.2,23.7,24,394306,0
2017-06-07,23.9,24,23.45,23.85,597014,0
2017-06-08,23.8,24.55,23.7,24.55,445993,0
2017-06-09,24.6,25.175,24.55,24.75,383177,0
2017-06-12,24.6,24.95,24.3,24.9,460823,0
2017-06-13,25,25.325,24.9,25.25,496016,0
2017-06-14,25.35,25.45,24.85,24.95,536292,0
2017-06-15,24.65,24.95,24.055,24.7,306964,0
2017-06-16,24.5,25.05,24.2,24.95,520135,0
2017-06-19,24.85,25.125,24.55,24.7,235130,0
2017-06-20,24.65,24.8,24.3,24.6,201967,0
2017-06-21,24.65,24.75,23.95,24.05,209497,0
2017-06-22,24.05,24.3,23.85,24.25,245098,0
2017-06-23,24.2,24.9,24.2,24.55,373011,0
2017-06-26,24.65,24.95,24.3,24.4,263131,0
2017-06-27,24.3,24.4,24,24,292917,0
2017-06-28,24.15,24.375,23.9,24.3,311289,0
2017-06-29,24.2,24.25,23.85,24.2,272913,0
2017-06-30,24.25,24.7,24.1,24.65,246689,0
2017-07-03,24.8,24.8,24.25,24.45,114040,0
2017-07-05,24.4,24.45,23.95,24.35,243002,0
2017-07-06,24.15,24.2,23.85,23.975,314828,0
2017-07-07,24.05,24.5,24.025,24.45,142576,0
2017-07-10,24.3,24.7,24.3,24.35,134440,0
2017-07-11,24.4,24.7,24.225,24.6,226513,0
2017-07-12,24.8,25.75,24.8,25.7,371172,0
2017-07-13,26,26.49,25.85,26.4,579431,0
2017-07-14,26.5,27,26.35,26.9,373337,0
2017-07-17,26.95,26.95,26.375,26.4,265102,0
2017-07-18,26.3,26.55,26.2,26.5,188018,0
2017-07-19,26.5,26.6634,26.25,26.5,328460,0
2017-07-20,26.55,27.6,26.45,27.1,588293,0
2017-07-21,26.5,26.55,24.85,25.7,1485100,0
2017-07-24,25.75,25.75,25,25.25,481577,0
2017-07-25,25.25,26.525,25.25,26.45,528719,0
2017-07-26,26.6,27,26.3,26.9,433558,0
2017-07-27,27,27.2,26.7,27.05,472612,0
2017-07-28,27,27.35,26.75,26.825,492441,0
2017-07-31,26.95,26.95,26.375,26.85,408320,0
2017-08-01,26.9,27.25,26.8,27.1,380095,0
2017-08-02,27.15,27.3,26.85,26.95,357548,0
2017-08-03,27.05,27.25,26.6,27.05,500871,0
2017-08-04,26.05,27.8,25.45,27.1,1164695,0
2017-08-07,27.1,27.15,26.825,27,608706,0
2017-08-08,26.85,27.1,26.575,26.75,626580,0
2017-08-09,26.6,27.2,26.3,26.8,398802,0
2017-08-10,26.7,26.79,26.4,26.55,293280,0
2017-08-11,26.7,26.95,26.55,26.85,443725,0
2017-08-14,26.9,27.45,26.8,27.35,443695,0
2017-08-15,27.45,27.45,27.1,27.3,292019,0
2017-08-16,27.3,27.5,27.05,27.15,241013,0
2017-08-17,27,27.25,26.9,26.9,416333,0
2017-08-18,26.7,26.9,26.55,26.75,254877,0
2017-08-21,26.65,26.775,26.3,26.35,331822,0
2017-08-22,26.55,26.85,26.5,26.65,400448,0
2017-08-23,26.6,27.25,26.0861,27.1,361260,0
2017-08-24,27.05,27.45,26.9,27.3,685325,0
2017-08-25,27.35,27.9,27.3,27.5,251802,0
2017-08-28,27.55,27.8,27.2,27.35,178941,0
2017-08-29,27.15,27.475,27.1,27.2,220011,0
2017-08-30,27,27,25,25.85,1354567,0
2017-08-31,26,26.7,25.95,26.625,570148,0
2017-09-01,26.8,27,26.55,26.75,295572,0
2017-09-05,26.7,26.9,26.425,26.55,222617,0
2017-09-06,26.7,26.75,26.4,26.6,203920,0
2017-09-07,26.7,26.725,26.05,26.2,311692,0
2017-09-08,26.2,26.35,25.7,25.75,147477,0
2017-09-11,25.9,26.05,25.65,25.95,454349,0
2017-09-12,26,26.15,25.7,25.75,292857,0
2017-09-13,25.7,25.85,25.5,25.55,340220,0
2017-09-14,25.55,25.7,25.2,25.25,359601,0
2017-09-15,25,25,23,23.35,1600381,0
2017-09-18,23,23.195,20.95,21.2,1912474,0
2017-09-19,20.9,21.15,20.42,21,1865005,0
2017-09-20,21.05,21.4,20.8,20.85,1182590,0
2017-09-21,20.7,21.2,20.6,21.2,785765,0
2017-09-22,21.15,22.095,21.15,21.95,744512,0
2017-09-25,21.9,21.99,21.1,21.3,420171,0
2017-09-26,21.4,21.75,21.35,21.65,354733,0
2017-09-27,21.75,22.45,21.7,22.3,491556,0
2017-09-28,22.25,22.5,21.875,21.9,444582,0
2017-09-29,21.95,22.825,21.8,22.1,1139083,0
2017-10-02,22.35,23.3,22.25,23.25,832177,0
2017-10-03,23.1,23.5,22.7,22.75,638999,0
2017-10-04,22.8,23.15,22.75,23,237922,0
2017-10-05,23.1,23.24,22.6,22.95,487834,0
2017-10-06,22.9,22.925,22.55,22.75,342933,0
2017-10-09,22.75,22.9,22.595,22.7,349207,0
2017-10-10,22.8,22.9,22.45,22.55,354300,0
2017-10-11,22.4,22.8,22.35,22.45,387350,0
2017-10-12,22.4,22.6,22.25,22.5,406019,0
2017-10-13,22.7,23.05,22.55,22.6,283486,0
2017-10-16,22.6,22.75,22.25,22.45,228479,0
2017-10-17,22.5,22.75,22.1,22.1,230816,0
2017-10-18,22.15,22.35,22,22.05,474030,0
2017-10-19,22,22.2,21.6,21.8,439479,0
2017-10-20,22.05,22.45,21.95,22.4,600102,0
2017-10-23,22.45,22.7,22.25,22.5,309158,0
2017-10-24,22.5,22.6,22.3,22.45,259301,0
2017-10-25,22.3,22.4,21.8,21.85,322098,0
2017-10-26,21.85,21.9,21.2,21.7,577416,0
2017-10-27,20.5,20.75,17.7,20.475,2661063,0
2017-10-30,20.055,20.3,19.7,19.85,702639,0
2017-10-31,19.95,20.2,19.75,19.9,564550,0
2017-11-01,20.1,20.5,20,20.3,488785,0
2017-11-02,20.35,20.375,20.05,20.3,404985,0
2017-11-03,20.25,20.45,20.05,20.3,579595,0
2017-11-06,20.15,20.625,20,20.5,389589,0
2017-11-07,20.55,20.6,19.725,19.775,354831,0
2017-11-08,19.8,19.9,19.4,19.75,304189,0
2017-11-09,19.55,19.75,19.21,19.55,285152,0
2017-11-10,19.55,20.25,19.5,20,364303,0
