Date,Open,High,Low,Close,Volume,OpenInt
2007-12-05,8.5,8.5,8.5,8.5,0,0
2007-12-06,9.62,9.9,9.18,9.48,1917687,0
2007-12-07,9.82,10.2,9.63,9.75,233725,0
2007-12-10,10,10.82,9.56,10.48,217306,0
2007-12-11,10.68,10.68,9.8,9.81,206355,0
2007-12-12,9.92,10.39,9.8,9.9,136712,0
2007-12-13,9.8,10.3,9.7,10.08,422919,0
2007-12-14,10.1,10.1,10,10,76598,0
2007-12-17,10.21,10.75,9.85,10.25,34690,0
2007-12-18,10.2,10.4,10.2,10.25,191704,0
2007-12-19,10.03,10.35,9.95,10.25,158509,0
2007-12-20,10.25,11.3,10.25,10.95,104668,0
2007-12-21,11.22,11.7,11.09,11.35,120225,0
2007-12-24,11.41,14.5,11.4,14,160674,0
2007-12-26,14,14,12.48,13.08,172095,0
2007-12-27,13.11,13.75,12.45,12.45,48351,0
2007-12-28,12.6,13,12.05,12.69,28990,0
2007-12-31,12.5,13.47,12.27,13.1,15697,0
2008-01-02,13.95,14.39,13.1,13.6,100580,0
2008-01-03,13.6,14.9,13.6,14.3,417535,0
2008-01-04,15.13,15.13,13.5,14,111947,0
2008-01-07,14,14.5,12.26,12.75,64800,0
2008-01-08,13.09,13.09,12.15,12.5,53024,0
2008-01-09,12.2,13.36,11.86,12.08,56719,0
2008-01-10,12.39,12.95,12.1,12.82,43125,0
2008-01-11,14,17,13.75,17,991739,0
2008-01-14,18.45,18.5,16.8,17.4,746737,0
2008-01-15,17.44,17.5,15.55,16.99,556350,0
2008-01-16,16.03,17.2,15.15,15.5,313624,0
2008-01-17,15.8,15.8,14.1,14.45,250932,0
2008-01-18,15.3,15.5,14.01,14.95,414777,0
2008-01-22,12.5,16.3,11.5,15.89,280968,0
2008-01-23,15.15,16.75,13.8,15.22,614714,0
2008-01-24,15.64,15.65,14.77,14.9,161730,0
2008-01-25,15.05,15.7,14.9,15.5,90315,0
2008-01-28,15.39,16.1,15.01,15.31,191230,0
2008-01-29,15.54,15.83,15.16,15.35,25431,0
2008-01-30,15.35,15.79,15.08,15.78,112123,0
2008-01-31,15.8,16.74,15.5,16.48,585974,0
2008-02-01,16.7,16.8,16.14,16.4,125866,0
2008-02-04,16.31,16.59,16.16,16.2,306897,0
2008-02-05,16.14,16.3,15.55,16,156017,0
2008-02-06,16.08,16.2,15.85,15.99,190089,0
2008-02-07,15.97,16.1,14.66,15.65,120213,0
2008-02-08,15.57,17.39,15.57,16.66,229403,0
2008-02-11,16.55,16.65,16.1,16.26,74789,0
2008-02-12,16.59,17.05,16.31,16.58,182245,0
2008-02-13,16.71,17.69,16.7,17.67,265773,0
2008-02-14,17.92,18.1,17.25,17.99,211679,0
2008-02-15,18.22,19.71,18.01,19.5,705411,0
2008-02-19,20.46,21.42,19.2,19.38,1111593,0
2008-02-20,19.38,20.2,17.5,18,810534,0
2008-02-21,17.95,19.75,17.54,19.2,622395,0
2008-02-22,19.4,20.1,18.12,19.7,973381,0
2008-02-25,20.01,20.15,19,19.29,713364,0
2008-02-26,19.4,19.4,18.6,18.85,310814,0
2008-02-27,18.5,18.93,16.66,17.08,699830,0
2008-02-28,16.75,18.08,16.06,17.45,513463,0
2008-02-29,17.02,18.49,17,18.01,343532,0
2008-03-03,18.9,19.3,18.25,18.65,363899,0
2008-03-04,19,19,17.5,18.4,190079,0
2008-03-05,18.73,19.6,18.2,19.38,347456,0
2008-03-06,19.6,19.7,18.82,18.99,159517,0
2008-03-07,18.5,18.65,17.01,17.62,405682,0
2008-03-10,17.26,17.48,15.3,15.95,485690,0
2008-03-11,16.5,17.95,16.19,17.86,340351,0
2008-03-12,17.53,17.72,16.85,17.1,182430,0
2008-03-13,15.9,17.77,15.45,17.63,197804,0
2008-03-14,17.93,17.99,16.9,17.56,129220,0
2008-03-17,17.49,18.53,16.82,17.74,243274,0
2008-03-18,17.85,19.25,17.85,18.95,333479,0
2008-03-19,18.66,18.95,17.65,18.52,290889,0
2008-03-20,18.02,18.5,17.56,18.13,177062,0
2008-03-24,18,18.73,17.89,18.3,249784,0
2008-03-25,18.03,21.19,18.03,20.41,1011491,0
2008-03-26,20.82,22,19.4,19.67,1112369,0
2008-03-27,19.6,20.38,18.01,18.35,630493,0
2008-03-28,18.26,19.16,18.26,18.89,291496,0
2008-03-31,19,19.1,18.35,18.7,580913,0
2008-04-01,19.25,19.25,17.15,17.75,549883,0
2008-04-02,17.88,18.62,17.25,18.07,287656,0
2008-04-03,17.68,18.62,17.4,18.32,207945,0
2008-04-04,18.32,19.22,18.12,18.64,264695,0
2008-04-07,18.65,20.15,18.65,19.83,390642,0
2008-04-08,19.03,21.57,18.8,21.44,675609,0
2008-04-09,21.5,22.44,20.1,21.25,768312,0
2008-04-10,21.03,22.89,20.56,22.11,655773,0
2008-04-11,21.8,22.6,21.52,22.39,383286,0
2008-04-14,22.83,22.99,20.55,21.32,698336,0
2008-04-15,21.4,21.67,20.71,21.23,207995,0
2008-04-16,22.05,22.1,21.15,21.37,298437,0
2008-04-17,21.05,21.73,21,21.4,217541,0
2008-04-18,21.7,24.09,21.55,23.97,824756,0
2008-04-21,24.3,24.5,22.8,24.4,739415,0
2008-04-22,24.35,24.43,22.13,22.34,742668,0
2008-04-23,22.96,23.5,22.11,22.79,564313,0
2008-04-24,22.7,23,19.98,20.58,1073397,0
2008-04-25,21,21.09,19.4,20.14,874827,0
2008-04-28,20.78,22.08,20.3,22,1016013,0
2008-04-29,20.96,20.96,18.5,20.07,1404530,0
2008-04-30,20.01,20.18,17.91,18.21,873264,0
2008-05-01,18.16,18.96,17.59,17.9,535548,0
2008-05-02,18.06,18.71,17.94,18.27,334957,0
2008-05-05,18.29,19.8,18.27,19.7,485843,0
2008-05-06,19.65,20.95,19.4,20.72,647191,0
2008-05-07,20.65,21.34,20.05,20.31,413483,0
2008-05-08,20.1,20.63,19.11,20.14,457340,0
2008-05-09,19.73,20.16,19.33,20.16,323026,0
2008-05-12,20.05,20.95,20,20.66,294143,0
2008-05-13,20.66,20.97,20.19,20.93,222399,0
2008-05-14,20.58,21.39,20.05,20.82,508827,0
2008-05-15,20.53,21.34,20.22,21.21,422916,0
2008-05-16,22.11,24.2,22.11,23.52,2951684,0
2008-05-19,23.95,25.5,23.76,24.88,1188546,0
2008-05-20,24.81,24.97,24.25,24.75,411645,0
2008-05-21,24.65,26.19,23.58,24.06,765472,0
2008-05-22,23.6,25.2,23.12,25.11,541395,0
2008-05-23,24.78,25.63,23.7,25.12,632215,0
2008-05-27,25.15,26.6,24.9,26.15,724002,0
2008-05-28,26.49,26.5,25.2,25.98,573683,0
2008-05-29,25.95,26,25.02,25.64,356643,0
2008-05-30,25.12,25.15,24.24,24.3,801205,0
2008-06-02,24.45,24.96,23.6,24.58,385620,0
2008-06-03,24.58,25.46,24.26,24.98,488906,0
2008-06-04,24.52,24.66,23.36,23.86,537874,0
2008-06-05,23.63,24.69,23.56,24.53,545698,0
2008-06-06,24.72,25.47,24.1,25.25,621995,0
2008-06-09,25.69,26.09,25.4,25.77,693432,0
2008-06-10,25.6,26.45,25.42,26.03,569360,0
2008-06-11,26.41,27.79,26.24,27.32,954094,0
2008-06-12,28.23,28.23,25.5,25.8,736476,0
2008-06-13,25.56,27.9,25.56,27.9,598294,0
2008-06-16,29.83,31.45,29.57,30.96,3967148,0
2008-06-17,31.2,33.03,30.37,32.2,2197818,0
2008-06-18,32.55,33.11,29.26,31.38,1499859,0
2008-06-19,31.86,32.08,30.73,32.08,675575,0
2008-06-20,31.84,33,31.16,32.29,859631,0
2008-06-23,32.6,33.75,31.86,33.35,767624,0
2008-06-24,33.91,34,32.36,33.65,756371,0
2008-06-25,34,34.49,29.53,30.63,1446682,0
2008-06-26,29.97,30.19,28.22,29.98,1350650,0
2008-06-27,29.32,30.7,28.8,30.55,1136572,0
2008-06-30,31.02,32.07,30.79,31.32,651920,0
2008-07-01,30.93,30.99,26.59,26.84,1833579,0
2008-07-02,26.99,27.79,25.28,27.02,1805557,0
2008-07-03,26.18,26.84,23.9,25.24,929584,0
2008-07-07,24.23,27.15,24.06,26.87,843215,0
2008-07-08,26.87,27.02,24.02,24.6,1746826,0
2008-07-09,24.6,27.05,24.53,26.07,1094867,0
2008-07-10,25.78,28,25.6,27.13,803657,0
2008-07-11,26.5,27.9,26.13,26.45,881614,0
2008-07-14,27.36,27.63,26.03,26.31,499480,0
2008-07-15,25.67,26.14,24.25,25.43,681780,0
2008-07-16,24.64,26.83,24.62,26.73,445239,0
2008-07-17,26.61,28.2,26.41,28.17,570027,0
2008-07-18,27.87,27.97,26.15,27.88,473286,0
2008-07-21,28.25,28.96,27.7,28.77,446559,0
2008-07-22,28.31,29,27.23,28.08,339150,0
2008-07-23,28.87,29.15,27.58,29.11,828156,0
2008-07-24,29.04,29.8,27.65,27.85,625828,0
2008-07-25,27.18,28.45,27.15,27.71,312190,0
2008-07-28,27.67,27.67,25.1,25.9,482023,0
2008-07-29,25.51,27.83,25.5,27.51,431056,0
2008-07-30,27.8,28.94,27.62,28.85,434921,0
2008-07-31,28.45,28.98,27.26,27.42,425101,0
2008-08-01,27.05,28.17,26.35,26.76,666511,0
2008-08-04,26.6,27.04,23.7,24,930343,0
2008-08-05,24.27,25.43,21.63,21.68,1363996,0
2008-08-06,21.33,23.43,20.86,22.87,864550,0
2008-08-07,22.28,23.28,21.95,22.2,399100,0
2008-08-08,22.05,22.51,20.79,20.92,638433,0
2008-08-11,20.4,21.57,20.11,21.49,627415,0
2008-08-12,20.05,21.8,20.05,21.55,378428,0
2008-08-13,21.4,24.07,21,23.81,845777,0
2008-08-14,23.61,24.74,23,23.67,517954,0
2008-08-15,23.75,24.45,22.41,22.54,259969,0
2008-08-18,22.88,23.7,22.66,22.82,399636,0
2008-08-19,22.7,23.63,22.5,23.21,263578,0
2008-08-20,23.17,23.7,22.75,22.9,227748,0
2008-08-21,23.16,23.29,22.26,22.8,251623,0
2008-08-22,22.88,23.42,22.61,23.27,138256,0
2008-08-25,23.46,23.49,22.5,22.81,295205,0
2008-08-26,22.54,23.27,22.48,22.86,172125,0
2008-08-27,22.85,23.98,22.85,23.69,237696,0
2008-08-28,23.91,25.36,23.7,25.29,298826,0
2008-08-29,24.75,26.28,24.75,26.02,366601,0
2008-09-02,26.05,26.05,25.01,25.29,434487,0
2008-09-03,25.37,25.38,22.94,23.35,346468,0
2008-09-04,22.96,23.63,22.25,23.34,410102,0
2008-09-05,23.17,23.89,22.5,23.28,435922,0
2008-09-08,24.49,25.45,22.59,22.95,458674,0
2008-09-09,23.04,23.68,21.65,22.73,1003927,0
2008-09-10,22.7,24.21,22.2,23.34,931944,0
2008-09-11,22.63,24.09,22.48,24.09,404603,0
2008-09-12,24.38,25.44,23.93,25.22,470221,0
2008-09-15,23.2,24.19,21.55,21.78,1146788,0
2008-09-16,21.5,23.25,20.33,22.44,932032,0
2008-09-17,21.69,22.87,21,21.95,504746,0
2008-09-18,22.14,23,21.51,22.4,511399,0
2008-09-19,23.39,24.66,22.24,23.27,869387,0
2008-09-22,23.41,23.58,21.81,22.21,613025,0
2008-09-23,22.72,24.09,22.15,22.45,628619,0
2008-09-24,23,23,22.3,22.52,691055,0
2008-09-25,22.61,22.66,22,22.07,266588,0
2008-09-26,21.52,21.67,20.65,21.56,452500,0
2008-09-29,20.93,21.21,18.76,19.96,699000,0
2008-09-30,19.35,20.84,19.35,20.81,223618,0
2008-10-01,20.78,21.17,19.51,19.79,676940,0
2008-10-02,19.27,19.27,15.51,16.27,1352342,0
2008-10-03,15.77,17.39,15.77,15.99,468834,0
2008-10-06,15.54,15.68,13.72,15.49,626414,0
2008-10-07,15.66,16.49,13.96,14.04,542706,0
2008-10-08,13.58,14.53,12.8,13.72,683058,0
2008-10-09,14.02,14.79,12.28,12.55,654225,0
2008-10-10,11.94,14.74,11.15,14.32,414110,0
2008-10-13,14.94,16.07,14.62,15.99,252685,0
2008-10-14,16.41,17.21,14.13,14.21,224689,0
2008-10-15,14.18,14.18,12.53,12.53,273953,0
2008-10-16,12.59,13.5,12.11,13.43,315837,0
2008-10-17,12.87,13.47,12.76,12.82,300570,0
2008-10-20,12.99,13.44,12.62,13.12,423081,0
2008-10-21,13,14.55,12.88,13.74,398030,0
2008-10-22,13.45,13.45,10.5,11.55,795381,0
2008-10-23,11.42,11.99,10.59,11.57,440801,0
2008-10-24,10.19,11.27,9.84,10.76,345404,0
2008-10-27,10.61,10.9,9.81,10.17,224259,0
2008-10-28,10.39,10.85,9.53,10.81,170868,0
2008-10-29,10.98,11.89,10.33,11.37,214371,0
2008-10-30,11.73,12.99,11.73,12.6,187510,0
2008-10-31,12.49,12.49,11.97,12.38,113973,0
2008-11-03,12.39,12.59,11.81,12.35,101414,0
2008-11-04,12.57,13.23,12.39,12.95,124845,0
2008-11-05,12.77,12.77,11.76,11.86,178880,0
2008-11-06,11.84,11.84,11.11,11.12,150380,0
2008-11-07,11.19,11.57,10.72,11.15,141808,0
2008-11-10,11.25,11.73,10.46,11.16,196427,0
2008-11-11,11.09,11.6,10.65,11.49,156239,0
2008-11-12,11.08,11.47,9.9,10.07,188748,0
2008-11-13,10.06,11.23,9.36,11.11,281213,0
2008-11-14,10.98,11.24,10.04,10.85,197272,0
2008-11-17,10.86,11.66,10.58,10.88,118884,0
2008-11-18,10.87,11.05,10.32,10.71,186864,0
2008-11-19,10.73,10.73,9.9,9.99,252230,0
2008-11-20,9.89,10,8.65,8.8,279279,0
2008-11-21,9.08,9.08,7.75,8.69,227965,0
2008-11-24,8.79,10.74,8.08,10.48,333433,0
2008-11-25,10.62,11.53,10,11.48,170483,0
2008-11-26,11.28,11.46,10.74,11.32,395235,0
2008-11-28,11.25,11.72,11.07,11.69,99941,0
2008-12-01,11.48,11.68,10.14,10.2,228404,0
2008-12-02,10.34,10.55,9.62,10.37,186318,0
2008-12-03,10.2,10.75,9.57,10.37,147245,0
2008-12-04,10.25,10.81,9.95,10.08,112112,0
2008-12-05,9.99,10.63,9.09,10.59,282095,0
2008-12-08,11.02,12,10.94,11.9,219729,0
2008-12-09,12.43,12.82,11.83,12.5,280766,0
2008-12-10,12.57,14,12.57,13.46,279252,0
2008-12-11,13.46,15.23,13.31,13.9,426126,0
2008-12-12,13.4,15.21,13.25,14.99,403263,0
2008-12-15,15,15.19,13.13,14.1,613847,0
2008-12-16,16.14,16.2,13.28,13.85,1261173,0
2008-12-17,13.76,14.42,13.4,13.55,525646,0
2008-12-18,13.26,13.88,12.77,12.93,648464,0
2008-12-19,13.08,13.23,12.65,12.93,441491,0
2008-12-22,12.89,13.26,12.37,12.62,539434,0
2008-12-23,13.25,13.43,12.68,12.73,522617,0
2008-12-24,12.87,13.05,12.46,12.71,82576,0
2008-12-26,12.97,13.1,12.54,13.08,96944,0
2008-12-29,13,13.74,13,13.49,142367,0
2008-12-30,13.66,14.37,13.29,14.33,285337,0
2008-12-31,14.27,14.34,13.78,14.06,276608,0
2009-01-02,14.26,14.84,13.77,14.46,222413,0
2009-01-05,14.45,14.95,14,14.69,133706,0
2009-01-06,14.9,15.88,14.6,15.74,253119,0
2009-01-07,14.98,15.01,13.14,13.25,591553,0
2009-01-08,13.17,13.19,12.8,13.08,237798,0
2009-01-09,13.04,13.17,12.87,12.88,200072,0
2009-01-12,12.9,13.19,12.47,12.75,195852,0
2009-01-13,12.59,12.71,11.82,12.11,234834,0
2009-01-14,11.92,12.47,11.65,11.75,167213,0
2009-01-15,11.87,12.4,11.66,12.17,237335,0
2009-01-16,12.31,12.5,11.81,12.25,203736,0
2009-01-20,12.22,12.22,11.6,11.67,161804,0
2009-01-21,11.7,12.25,11.45,12.21,87194,0
2009-01-22,11.91,11.96,11.11,11.35,170278,0
2009-01-23,11.35,12.21,11.12,12.07,128344,0
2009-01-26,12.05,12.05,11,11.17,98980,0
2009-01-27,11.17,11.24,10.88,11.04,123631,0
2009-01-28,11.2,11.41,11.17,11.23,295276,0
2009-01-29,11.16,11.23,10.4,10.4,153938,0
2009-01-30,10.41,10.41,10.11,10.15,175786,0
2009-02-02,10.05,10.34,9.8,10.05,232365,0
2009-02-03,10.06,11.53,10.06,11.06,485625,0
2009-02-04,11.16,11.29,10.51,10.92,182061,0
2009-02-05,10.88,11.17,10.51,11,99364,0
2009-02-06,10.96,12.25,10.96,11.82,160726,0
2009-02-09,12.2,12.96,11.86,12.33,313596,0
2009-02-10,12.52,12.74,11.77,11.84,283063,0
2009-02-11,11.96,12.29,11.32,11.32,107193,0
2009-02-12,11.15,11.34,10.32,10.96,197473,0
2009-02-13,10.98,11.75,10.92,11.22,136919,0
2009-02-17,10.74,10.77,10.1,10.33,173787,0
2009-02-18,10.34,10.77,10.09,10.72,167819,0
2009-02-19,10.93,11,10.61,10.78,94851,0
2009-02-20,10.56,10.74,9.82,9.99,219684,0
2009-02-23,10.04,10.07,9.24,9.24,155561,0
2009-02-24,9.3,9.86,9.05,9.73,271750,0
2009-02-25,9.71,9.77,9.25,9.5,129700,0
2009-02-26,9.57,9.83,9.39,9.46,82682,0
2009-02-27,9.19,9.55,9.07,9.23,207403,0
2009-03-02,9.01,9.04,8.55,8.8,313372,0
2009-03-03,8.9,9.09,8.58,8.59,212966,0
2009-03-04,8.69,9.24,8.59,9.06,129229,0
2009-03-05,8.91,8.92,8,8.16,132229,0
2009-03-06,8.21,8.22,7.5,8.17,188686,0
2009-03-09,8.04,8.39,7.8,7.89,110015,0
2009-03-10,8.11,8.6,8.03,8.41,204113,0
2009-03-11,8.5,8.78,7.8,8.01,207392,0
2009-03-12,8,8.6,7.9,8.57,182284,0
2009-03-13,8.71,8.71,7.78,8.11,254301,0
2009-03-16,8.18,8.45,7.98,8,156793,0
2009-03-17,8.14,8.6,7.9,8.5,190128,0
2009-03-18,8.5,8.99,8.35,8.79,249958,0
2009-03-19,8.97,9.24,8.62,8.65,253725,0
2009-03-20,8.9,8.98,8.5,8.56,279972,0
2009-03-23,8.79,10.09,8.6,10.08,422758,0
2009-03-24,9.96,9.97,9,9.04,279865,0
2009-03-25,9.2,9.88,8.34,8.87,664979,0
2009-03-26,8.91,9.53,8.7,9.47,422058,0
2009-03-27,9.26,9.39,9,9.08,143231,0
2009-03-30,8.92,8.99,8.44,8.77,385665,0
2009-03-31,8.94,9.11,8.7,8.98,242541,0
2009-04-01,8.86,9.52,8.81,9.44,116569,0
2009-04-02,9.9,10.78,9.78,10.62,329001,0
2009-04-03,10.62,10.76,10.25,10.62,167425,0
2009-04-06,10.5,10.71,10.13,10.47,108405,0
2009-04-07,10.31,10.31,9.9,10.1,231673,0
2009-04-08,10.22,10.47,10.05,10.46,146562,0
2009-04-09,10.76,11.26,10.58,11.01,293430,0
2009-04-13,10.79,11.01,10.65,11,171815,0
2009-04-14,10.93,11.03,10.65,10.78,324552,0
2009-04-15,10.76,10.95,10.52,10.72,191534,0
2009-04-16,10.79,10.97,9.61,9.78,564316,0
2009-04-17,9.78,9.99,9.45,9.81,348035,0
2009-04-20,9.8,9.8,8.95,9.07,318142,0
2009-04-21,8.61,9.19,8.61,9.1,463687,0
2009-04-22,8.92,10,8.91,9.63,418850,0
2009-04-23,9.63,9.95,9.39,9.88,297064,0
2009-04-24,9.92,10.75,9.88,10.26,314364,0
2009-04-27,10.1,10.2,9.71,10.03,218978,0
2009-04-28,9.84,10.37,9.75,10.16,331213,0
2009-04-29,10.75,10.75,9.93,10.39,180900,0
2009-04-30,10.47,10.6,10.13,10.13,217221,0
2009-05-01,10.08,11.24,9.96,11.16,319537,0
2009-05-04,11.14,12.19,11.01,11.72,402983,0
2009-05-05,11.57,11.92,11.05,11.19,196109,0
2009-05-06,11.32,11.54,11.1,11.33,189676,0
2009-05-07,11.4,12.13,10.6,11.05,375636,0
2009-05-08,11.21,12.1,11.11,12.07,423579,0
2009-05-11,12.01,12.36,11.63,12.28,302783,0
2009-05-12,12.3,13.1,12.23,12.93,415198,0
2009-05-13,12.66,12.68,11.29,11.42,274272,0
2009-05-14,11.44,11.55,10.86,11.48,171173,0
2009-05-15,11.46,11.73,10.95,11.51,142674,0
2009-05-18,11.61,12.16,11.43,12.11,166178,0
2009-05-19,12.1,12.29,11.8,12.1,105667,0
2009-05-20,12.16,12.96,12,12.6,426280,0
2009-05-21,12.47,12.51,11.85,12.12,177417,0
2009-05-22,12.16,12.51,12,12.21,119674,0
2009-05-26,12.12,12.66,11.8,12.55,134443,0
2009-05-27,12.4,12.82,12.04,12.11,165905,0
2009-05-28,12.17,12.5,11.4,11.87,205536,0
2009-05-29,11.87,12.56,11.24,12.56,240772,0
2009-06-01,13,13.95,13,13.86,270030,0
2009-06-02,13.66,15.55,13.37,14.8,888305,0
2009-06-03,14.54,14.76,13.5,13.98,518192,0
2009-06-04,14,16.5,13.77,16.06,1016982,0
2009-06-05,16.38,17,16.31,16.43,651152,0
2009-06-08,16.08,16.25,14.85,15.04,691321,0
2009-06-09,14,15.4,13.4,14.85,1489829,0
2009-06-10,14.89,14.97,14.13,14.33,530965,0
2009-06-11,14.33,14.33,13.61,14.12,463583,0
2009-06-12,13.93,13.93,13.62,13.89,230275,0
2009-06-15,13.7,13.71,13.14,13.41,238566,0
2009-06-16,13.4,13.55,12.63,12.88,342213,0
2009-06-17,12.81,12.81,11.93,12.11,306616,0
2009-06-18,12.22,12.75,12,12.71,244976,0
2009-06-19,12.86,13.66,12.48,12.54,384003,0
2009-06-22,12.31,12.47,11.46,11.62,469528,0
2009-06-23,11.61,12.2,11.2,11.42,251175,0
2009-06-24,11.67,11.95,11.47,11.54,193297,0
2009-06-25,11.5,12.1,11.45,11.85,339136,0
2009-06-26,11.87,12.09,11.7,12.05,1139356,0
2009-06-29,12.05,12.67,12.03,12.11,196852,0
2009-06-30,12.18,12.73,12.07,12.69,276837,0
2009-07-01,13.02,13.3,12.55,13.13,278132,0
2009-07-02,12.83,13.09,12.28,12.48,205002,0
2009-07-06,12.22,12.22,11.48,11.7,338959,0
2009-07-07,11.74,11.74,11.02,11.04,194946,0
2009-07-08,11.06,11.16,10.64,10.88,175247,0
2009-07-09,11.01,11.63,10.85,11.44,248105,0
2009-07-10,11.33,11.8,11.18,11.39,124443,0
2009-07-13,11.39,11.61,10.56,11.16,377713,0
2009-07-14,11.1,11.76,11.1,11.6,191416,0
2009-07-15,11.81,12.73,11.81,12.44,270570,0
2009-07-16,12.33,12.45,11.95,12.22,177426,0
2009-07-17,12.22,12.4,12.06,12.2,163062,0
2009-07-20,12.31,12.87,12.2,12.36,194917,0
2009-07-21,12.52,12.86,11.49,11.98,548172,0
2009-07-22,11.78,12.01,11.29,11.55,393776,0
2009-07-23,11.55,11.83,11.44,11.52,599692,0
2009-07-24,11.45,12.1,11.26,12.06,273175,0
2009-07-27,11.93,12.31,11.86,12.24,265430,0
2009-07-28,12.09,12.28,11.82,12.25,168964,0
2009-07-29,12.25,12.32,11.66,11.88,180662,0
2009-07-30,11.99,12.4,11.68,12.17,121203,0
2009-07-31,12.08,12.47,11.96,12.43,154522,0
2009-08-03,12.52,12.83,12.48,12.73,205467,0
2009-08-04,12.6,12.9,12.49,12.66,215406,0
2009-08-05,12.79,12.86,12.07,12.34,179675,0
2009-08-06,12.37,12.45,11.83,12.04,148151,0
2009-08-07,12.18,12.5,11.85,12.22,135407,0
2009-08-10,12.04,12.19,11.4,11.82,203905,0
2009-08-11,11.69,11.95,11.56,11.87,111491,0
2009-08-12,11.85,12.46,11.8,12.05,247505,0
2009-08-13,12.09,13.25,11.9,13.18,445588,0
2009-08-14,13.12,13.38,12.73,13.12,321033,0
2009-08-17,12.55,12.86,12.2,12.49,201753,0
2009-08-18,12.61,12.69,12.31,12.35,148414,0
2009-08-19,12.22,12.54,11.97,12.3,142752,0
2009-08-20,12.31,12.9,12.31,12.68,144494,0
2009-08-21,12.87,13.15,12.65,13.12,156439,0
2009-08-24,13.1,13.48,12.93,13.34,144847,0
2009-08-25,13.38,13.5,13.21,13.44,99756,0
2009-08-26,13.35,13.46,12.88,13.04,102759,0
2009-08-27,13.1,13.3,12.5,12.66,91612,0
2009-08-28,12.77,12.9,12.45,12.53,98209,0
2009-08-31,12.35,12.4,12,12.05,126351,0
2009-09-01,12.03,12.26,11.65,11.7,172343,0
2009-09-02,11.72,12.23,11.64,11.92,100150,0
2009-09-03,12,12.33,11.7,11.89,92941,0
2009-09-04,11.9,12.03,11.63,11.81,195781,0
2009-09-08,11.91,12.76,11.91,12.59,268008,0
2009-09-09,14.03,14.49,13.5,13.52,1271563,0
2009-09-10,13.6,13.6,13.01,13.1,473222,0
2009-09-11,13.23,13.52,13.15,13.24,249297,0
2009-09-14,13.09,13.37,12.91,13.19,180013,0
2009-09-15,13.19,13.44,13.01,13.03,199759,0
2009-09-16,13.05,13.28,12.83,12.85,225867,0
2009-09-17,12.85,13.05,12.66,13.03,321648,0
2009-09-18,13.08,13.1,12.81,13,171009,0
2009-09-21,12.91,13.1,12.85,12.98,142595,0
2009-09-22,13,13.05,12.82,12.94,110969,0
2009-09-23,12.92,12.96,12.5,12.55,216103,0
2009-09-24,12.57,12.65,11.92,11.97,199658,0
2009-09-25,11.97,12.29,11.9,12.14,92486,0
2009-09-28,12.23,12.43,11.69,11.79,347008,0
2009-09-29,11.8,12.2,11.73,12.13,413769,0
2009-09-30,12.16,12.75,12.07,12.52,507106,0
2009-10-01,12.42,12.42,11.7,11.73,172849,0
2009-10-02,11.65,11.98,11.43,11.44,135923,0
2009-10-05,11.54,11.97,11.4,11.92,132967,0
2009-10-06,11.95,12.41,11.91,12.39,163571,0
2009-10-07,12.27,12.49,12.13,12.4,132621,0
2009-10-08,12.49,12.55,12.29,12.32,207013,0
2009-10-09,12.3,12.43,12.08,12.18,96721,0
2009-10-12,12.13,12.25,11.82,12.02,116469,0
2009-10-13,11.97,12.2,11.72,12.07,57517,0
2009-10-14,12.28,12.54,12.2,12.48,115951,0
2009-10-15,12.36,12.51,12.23,12.44,122218,0
2009-10-16,12.37,12.65,12.28,12.64,163068,0
2009-10-19,12.64,12.94,12.5,12.69,97280,0
2009-10-20,12.7,12.97,12.61,12.82,114097,0
2009-10-21,12.8,13.15,12.7,12.95,294954,0
2009-10-22,12.98,13.09,12.56,12.92,96950,0
2009-10-23,12.96,13.07,12.5,12.53,99214,0
2009-10-26,12.5,12.97,12.19,12.25,196270,0
2009-10-27,12.3,12.61,11.43,11.46,296829,0
2009-10-28,11.48,11.73,10.96,11.02,217810,0
2009-10-29,11.17,11.58,11.08,11.31,117537,0
2009-10-30,11.19,11.28,10.38,10.73,242273,0
2009-11-02,10.83,10.9,9.81,10.31,336530,0
2009-11-03,10.25,10.81,9.97,10.75,465361,0
2009-11-04,10.84,10.89,10.52,10.57,152021,0
2009-11-05,10.71,11.03,10.69,10.81,241519,0
2009-11-06,10.71,10.71,10.4,10.5,202097,0
2009-11-09,10.61,10.9,10.51,10.86,138538,0
2009-11-10,10.83,10.89,10.3,10.73,165535,0
2009-11-11,10.89,10.94,10.5,10.75,87891,0
2009-11-12,10.67,10.9,10.46,10.52,122770,0
2009-11-13,10.54,10.9,10.45,10.85,101502,0
2009-11-16,10.98,11.47,10.88,11.07,120273,0
2009-11-17,11.05,11.1,10.86,10.98,207158,0
2009-11-18,10.97,11.38,10.88,11.26,399397,0
2009-11-19,11.13,11.37,11.13,11.2,299168,0
2009-11-20,11.2,11.35,11.15,11.3,101691,0
2009-11-23,11.49,11.73,11.32,11.49,132114,0
2009-11-24,11.5,11.5,11.1,11.46,128956,0
2009-11-25,11.45,11.67,11.21,11.4,574598,0
2009-11-27,10.97,11.35,10.71,11.28,68372,0
2009-11-30,11.17,11.31,10.98,11.23,168457,0
2009-12-01,11.37,11.71,11.28,11.63,158155,0
2009-12-02,11.55,11.76,11.26,11.51,109461,0
2009-12-03,11.52,11.91,11.5,11.85,299497,0
2009-12-04,11.99,12.3,11.83,12.21,199706,0
2009-12-07,12.15,12.3,11.91,12.24,203172,0
2009-12-08,11.98,12,11.25,11.56,371111,0
2009-12-09,11.6,11.95,11.5,11.9,178736,0
2009-12-10,12.16,12.25,11.43,11.51,850577,0
2009-12-11,11.49,11.7,10.7,11.01,488898,0
2009-12-14,11.11,11.11,10.8,11,337148,0
2009-12-15,11,11.2,10.91,11.02,320232,0
2009-12-16,11.11,11.36,10.93,11,180482,0
2009-12-17,10.93,11,10.72,10.84,173169,0
2009-12-18,10.99,10.99,10.77,10.8,359643,0
2009-12-21,10.82,11.03,10.8,10.97,343498,0
2009-12-22,10.95,11.48,10.9,11.29,343778,0
2009-12-23,11.35,11.44,11.19,11.22,68929,0
2009-12-24,11.23,11.86,11.15,11.86,174379,0
2009-12-28,11.85,11.92,11.4,11.6,132024,0
2009-12-29,11.64,11.66,11.47,11.54,72302,0
2009-12-30,11.5,11.54,11.25,11.46,170628,0
2009-12-31,11.44,11.61,11.3,11.54,184612,0
2010-01-04,11.63,12.47,11.51,12.3,394974,0
2010-01-05,12.24,12.73,12.02,12.72,294657,0
2010-01-06,12.64,13.05,12.61,12.83,247572,0
2010-01-07,12.88,12.88,12.76,12.88,226849,0
2010-01-08,12.87,13.05,12.54,13.02,154393,0
2010-01-11,13.03,13.19,13,13.08,120816,0
2010-01-12,13,13.14,12.78,13.05,133084,0
2010-01-13,13.08,13.08,12.68,12.97,85232,0
2010-01-14,12.97,13.14,12.9,13.04,109554,0
2010-01-15,13.09,13.13,12.75,12.9,149641,0
2010-01-19,12.9,13.15,12.8,13.07,94516,0
2010-01-20,12.93,13.05,12.57,12.72,133706,0
2010-01-21,12.78,12.84,12.16,12.18,101294,0
2010-01-22,12.13,12.15,11.67,11.74,98806,0
2010-01-25,11.81,12,11.75,11.85,84428,0
2010-01-26,11.77,11.9,11.37,11.38,119662,0
2010-01-27,11.37,11.4,11.12,11.37,57551,0
2010-01-28,11.4,11.44,10.79,10.98,159090,0
2010-01-29,11.06,11.1,10.56,11.02,240528,0
2010-02-01,11.06,11.32,10.77,11.06,140850,0
2010-02-02,11.05,11.25,10.96,11.18,69050,0
2010-02-03,11.1,11.43,11.03,11.08,47498,0
2010-02-04,10.97,11.07,10.72,10.95,131451,0
2010-02-05,10.92,11.5,10.7,11.39,198865,0
2010-02-08,11.41,11.63,11.17,11.19,84785,0
2010-02-09,11.35,11.4,11.18,11.29,74447,0
2010-02-10,11.22,12,11.22,11.77,216485,0
2010-02-11,11.8,12.25,11.8,12.16,274945,0
2010-02-12,12.02,12.14,11.78,11.9,88520,0
2010-02-16,11.97,12.32,11.91,12.3,119228,0
2010-02-17,12.67,12.67,12.15,12.54,84425,0
2010-02-18,12.49,12.57,12.2,12.45,95915,0
2010-02-19,12.44,12.56,12.07,12.2,75831,0
2010-02-22,12.28,12.5,12.13,12.15,69118,0
2010-02-23,12.16,12.16,11.6,11.66,161746,0
2010-02-24,11.66,11.93,11.64,11.87,44394,0
2010-02-25,11.69,12.31,11.69,12.12,53218,0
2010-02-26,12.13,12.13,11.71,11.91,72139,0
2010-03-01,12.02,12.49,11.86,12.23,111131,0
2010-03-02,12.14,12.71,12.14,12.69,126764,0
2010-03-03,12.77,13,12.77,12.97,126413,0
2010-03-04,13,13.05,12.78,13.02,93330,0
2010-03-05,13.06,13.31,13.06,13.12,119491,0
2010-03-08,13.16,13.3,12.99,13.21,48566,0
2010-03-09,13.2,13.29,12.8,12.95,57392,0
2010-03-10,12.99,13.24,12.81,12.88,92843,0
2010-03-11,12.81,12.92,12.6,12.8,54944,0
2010-03-12,12.91,13.05,12.8,13.02,38170,0
2010-03-15,13,13.06,12.87,12.95,46261,0
2010-03-16,13.09,13.09,12.78,13.01,47072,0
2010-03-17,13,13.21,13,13.16,47627,0
2010-03-18,13.2,13.2,12.84,13,87089,0
2010-03-19,13.08,13.08,12.61,12.91,69137,0
2010-03-22,12.77,13.15,12.71,13.1,42126,0
2010-03-23,13.07,13.19,12.76,13.09,88992,0
2010-03-24,13.05,13.12,12.84,12.89,71776,0
2010-03-25,13.02,13.05,12.7,12.7,60496,0
2010-03-26,13.04,13.08,12.83,13,87772,0
2010-03-29,13.08,13.47,13.06,13.4,142425,0
2010-03-30,13.49,13.65,13.19,13.59,95677,0
2010-03-31,13.49,13.8,13.43,13.69,103853,0
2010-04-01,13.78,13.94,13.23,13.52,57048,0
2010-04-05,13.61,13.86,13.51,13.85,43289,0
2010-04-06,13.78,14.36,13.67,14.14,66317,0
2010-04-07,14.03,14.08,13.61,13.68,164329,0
2010-04-08,13.58,13.92,13.38,13.81,61322,0
2010-04-09,13.87,14.11,13.58,14.05,66614,0
2010-04-12,14.13,14.64,14,14.55,110030,0
2010-04-13,14.59,14.9,14.4,14.89,121599,0
2010-04-14,14.98,15.44,14.93,15.03,531128,0
2010-04-15,13.05,13.79,12.96,13.49,1763070,0
2010-04-16,13.23,13.39,12.9,13.05,830854,0
2010-04-19,12.93,13.48,12.81,13.45,419382,0
2010-04-20,13.47,13.73,13.36,13.73,246592,0
2010-04-21,13.72,14.39,13.66,14.17,325135,0
2010-04-22,14,14.35,13.85,14.2,198986,0
2010-04-23,14.17,14.36,14.07,14.17,99414,0
2010-04-26,14.18,14.39,14.1,14.25,127536,0
2010-04-27,14.2,14.59,14.16,14.42,188962,0
2010-04-28,14.44,14.65,14.25,14.27,125993,0
2010-04-29,14.36,14.68,14.36,14.65,94708,0
2010-04-30,14.69,14.81,14.23,14.38,154880,0
2010-05-03,14.57,14.77,14.18,14.19,210437,0
2010-05-04,13.94,13.95,13.59,13.87,80489,0
2010-05-05,13.72,13.9,13.35,13.69,205759,0
2010-05-06,13.49,13.93,13.02,13.36,249633,0
2010-05-07,13.35,13.51,12.59,12.86,221734,0
2010-05-10,13.25,13.8,13.12,13.79,124321,0
2010-05-11,13.59,14.17,13.57,14,56485,0
2010-05-12,13.99,14.37,13.97,14.1,164687,0
2010-05-13,14.1,14.46,13.98,14.13,73094,0
2010-05-14,14.03,14.03,13.38,13.56,65576,0
2010-05-17,13.62,13.66,12.96,13.49,64897,0
2010-05-18,13.68,13.96,13.19,13.35,52502,0
2010-05-19,13.27,13.53,12.96,13.15,55068,0
2010-05-20,12.84,12.92,12.26,12.27,274709,0
2010-05-21,12.18,12.47,11.93,12.38,375291,0
2010-05-24,12.32,12.83,12.21,12.62,143210,0
2010-05-25,12.3,12.57,12.19,12.48,116748,0
2010-05-26,12.58,13.03,12.32,12.5,149903,0
2010-05-27,12.82,12.99,12.45,12.9,170226,0
2010-05-28,12.91,13.18,12.66,12.96,114440,0
2010-06-01,12.8,13.16,12.79,12.84,73305,0
2010-06-02,12.94,13.13,12.75,13.13,132101,0
2010-06-03,13.24,13.59,13.05,13.51,133834,0
2010-06-04,13.19,13.7,12.69,12.76,153465,0
2010-06-07,12.77,13.15,12.4,12.59,154477,0
2010-06-08,12.57,13.12,12.25,13.1,166960,0
2010-06-09,12.91,13.28,12.29,12.38,282120,0
2010-06-10,12.6,13.35,12.56,13.1,226441,0
2010-06-11,12.96,13.5,12.74,13.48,124784,0
2010-06-14,13.58,13.91,13.49,13.58,125603,0
2010-06-15,13.73,14.4,13.5,14.33,177197,0
2010-06-16,14.14,14.55,14.04,14.3,132170,0
2010-06-17,14.33,14.64,14.13,14.48,162704,0
2010-06-18,14.5,14.64,14.38,14.48,127906,0
2010-06-21,14.71,15.19,14.32,14.33,390550,0
2010-06-22,14.46,14.49,13.55,13.61,228203,0
2010-06-23,13.55,13.94,13.46,13.75,86000,0
2010-06-24,13.66,13.92,13.42,13.45,88941,0
2010-06-25,13.54,13.83,13.38,13.8,434260,0
2010-06-28,13.7,14.09,13.63,13.72,105995,0
2010-06-29,13.45,13.64,12.93,13.02,81288,0
2010-06-30,13.05,13.42,12.85,13.13,93751,0
2010-07-01,13.1,13.39,12.42,12.6,110901,0
2010-07-02,12.65,12.73,12.17,12.43,141497,0
2010-07-06,12.64,12.95,12.19,12.37,116951,0
2010-07-07,12.35,13.02,12.27,12.98,136110,0
2010-07-08,13.14,13.5,13.07,13.47,98460,0
2010-07-09,13.48,13.74,13.37,13.67,68775,0
2010-07-12,13.62,13.72,13.38,13.39,65097,0
2010-07-13,13.61,14.05,13.45,14.03,119075,0
2010-07-14,13.94,13.99,13.77,13.88,72083,0
2010-07-15,13.87,13.99,13.49,13.58,95920,0
2010-07-16,13.44,13.62,12.94,12.97,102386,0
2010-07-19,12.93,13.17,12.65,12.87,82397,0
2010-07-20,12.69,13.13,12.48,13.12,124466,0
2010-07-21,13.19,13.33,12.86,12.96,101848,0
2010-07-22,13.18,13.61,13.07,13.54,98755,0
2010-07-23,13.44,14.01,13.43,13.92,86361,0
2010-07-26,14,14.25,13.87,14.06,110317,0
2010-07-27,14.66,14.7,13.98,14.08,81051,0
2010-07-28,14.03,14.37,13.71,13.87,65403,0
2010-07-29,13.95,14.31,13.72,14.13,105429,0
2010-07-30,13.93,14.34,13.93,14.27,68649,0
2010-08-02,14.51,14.68,14.19,14.36,60958,0
2010-08-03,14.36,14.62,14,14.28,53923,0
2010-08-04,14.35,14.5,14.15,14.38,46830,0
2010-08-05,14.26,15.84,14.13,15.59,551444,0
2010-08-06,15.23,15.84,15.15,15.64,169379,0
2010-08-09,15.66,15.83,15.4,15.68,318658,0
2010-08-10,15.46,15.74,15.12,15.65,166864,0
2010-08-11,15.3,15.38,15.02,15.05,206193,0
2010-08-12,14.81,15.21,14.59,14.99,254716,0
2010-08-13,14.9,15.19,14.59,14.99,73463,0
2010-08-16,14.87,15.68,14.79,15.63,279854,0
2010-08-17,16,17.39,15.68,15.74,1007490,0
2010-08-18,15.79,15.92,15.39,15.45,175868,0
2010-08-19,15.33,15.47,14.72,14.96,222391,0
2010-08-20,14.83,15.03,14.6,14.94,171593,0
2010-08-23,15,15.23,14.44,14.5,90300,0
2010-08-24,14.26,14.5,14.03,14.42,171824,0
2010-08-25,14.32,15.03,14.28,14.93,229158,0
2010-08-26,15.03,15.29,14.6,14.65,109691,0
2010-08-27,14.8,15.19,14.74,15.15,111245,0
2010-08-30,15.13,15.15,14.78,14.79,63370,0
2010-08-31,14.79,15.1,14.67,14.9,64778,0
2010-09-01,15.21,15.63,14.89,15.6,201590,0
2010-09-02,15.55,15.9,15.55,15.87,98760,0
2010-09-03,16.05,16.55,15.73,16.48,233514,0
2010-09-07,16.46,16.65,16.13,16.24,156007,0
2010-09-08,15.07,16.36,14.78,15.22,725112,0
2010-09-09,15.38,15.38,14.41,14.5,331161,0
2010-09-10,14.5,14.85,14.4,14.84,180935,0
2010-09-13,15,15.17,14.87,15.08,139010,0
2010-09-14,15.08,15.31,14.81,15.04,118160,0
2010-09-15,15,15.29,14.97,15.21,71260,0
2010-09-16,15.2,15.61,15.06,15.51,153720,0
2010-09-17,15.71,16.42,15.57,16.36,607181,0
2010-09-20,16.33,16.86,16.2,16.65,194088,0
2010-09-21,16.68,17.42,16.68,16.86,498457,0
2010-09-22,16.89,17.12,16.02,16.18,157257,0
2010-09-23,16.02,16.41,15.9,15.91,102270,0
2010-09-24,16.17,16.99,15.98,16.92,255088,0
2010-09-27,16.91,16.95,16.58,16.69,131833,0
2010-09-28,16.78,17,16.3,16.75,128015,0
2010-09-29,16.64,16.81,16.41,16.51,149944,0
2010-09-30,16.6,16.69,16.11,16.3,164418,0
2010-10-01,16.49,16.49,15.88,16.23,89420,0
2010-10-04,16.21,16.27,15.54,15.87,81997,0
2010-10-05,16,16.35,15.92,16.2,160811,0
2010-10-06,16.21,17.15,16.15,17.06,275461,0
2010-10-07,17.14,17.77,17,17.69,268485,0
2010-10-08,17.64,18.77,17.64,18.68,533782,0
2010-10-11,18.76,19.21,18.39,18.67,204924,0
2010-10-12,18.67,18.67,18.15,18.22,257940,0
2010-10-13,18.47,18.79,18.34,18.42,257180,0
2010-10-14,18.46,18.6,18.22,18.42,134224,0
2010-10-15,18.6,18.6,17.69,18.43,166038,0
2010-10-18,18.47,19.13,18.29,18.9,127272,0
2010-10-19,18.65,18.98,17.87,18.12,168432,0
2010-10-20,18.14,18.8,17.87,18.75,132034,0
2010-10-21,18.96,19.8,18.96,19.71,701903,0
2010-10-22,19.75,19.98,19.46,19.92,200865,0
2010-10-25,20,20.77,20,20.58,331437,0
2010-10-26,20.38,20.77,19.96,20.12,289915,0
2010-10-27,19.99,20.01,19.34,19.63,189446,0
2010-10-28,19.86,19.97,19.25,19.51,127026,0
2010-10-29,19.39,19.63,19.3,19.44,283592,0
2010-11-01,19.57,19.58,18.76,19.25,194024,0
2010-11-02,19.52,19.87,19.36,19.68,101282,0
2010-11-03,19.75,19.92,19.47,19.83,201838,0
2010-11-04,20.13,20.43,20.03,20.43,260767,0
2010-11-05,20.49,20.94,20.35,20.75,139837,0
2010-11-08,20.76,21.13,20.59,20.91,88646,0
2010-11-09,21.05,21.94,21.01,21.62,276482,0
2010-11-10,21.62,22.04,21.28,21.95,385870,0
2010-11-11,21.67,22.18,21.2,22.08,268607,0
2010-11-12,21.83,21.86,21.41,21.68,204798,0
2010-11-15,21.85,22.34,21.63,21.65,104796,0
2010-11-16,21.44,21.73,21.1,21.27,157134,0
2010-11-17,21.39,21.61,21.19,21.54,45807,0
2010-11-18,21.7,22.24,21.59,21.98,101130,0
2010-11-19,22.03,22.59,21.81,22.45,94312,0
2010-11-22,22.41,22.8,22.31,22.77,124152,0
2010-11-23,22.49,22.6,21.71,21.79,113357,0
2010-11-24,21.96,22.82,21.96,22.4,194488,0
2010-11-26,22.12,22.48,21.84,22.35,44152,0
2010-11-29,22.11,22.34,21.74,21.98,88941,0
2010-11-30,21.68,21.98,20.91,20.98,259944,0
2010-12-01,21.38,21.46,19.92,20.02,431192,0
2010-12-02,20.18,20.97,19.89,20.87,384455,0
2010-12-03,20.7,21.69,20.55,21.59,165926,0
2010-12-06,21.48,21.66,20.85,20.9,185583,0
2010-12-07,21.15,21.41,20.47,20.51,286550,0
2010-12-08,20.51,20.95,19.97,20.94,701487,0
2010-12-09,22.36,22.47,18.67,19.61,1335799,0
2010-12-10,19.58,20.3,19.4,19.99,359655,0
2010-12-13,20.13,20.47,19.53,19.53,195279,0
2010-12-14,19.68,20,19.53,19.61,289057,0
2010-12-15,19.5,19.7,19.34,19.45,121130,0
2010-12-16,19.28,19.56,19.01,19.24,257106,0
2010-12-17,19.21,19.5,19.01,19.2,184460,0
2010-12-20,19.2,19.8,19.2,19.71,188133,0
2010-12-21,19.86,20.27,19.65,20.17,118519,0
2010-12-22,20.17,20.17,19.54,19.55,121442,0
2010-12-23,19.55,20.08,19.32,19.93,95902,0
2010-12-27,19.94,19.94,19.56,19.73,58545,0
2010-12-28,19.85,19.99,19.7,19.87,110722,0
2010-12-29,19.88,20.12,19.78,20,92081,0
2010-12-30,20.02,20.1,19.65,19.66,61477,0
2010-12-31,19.53,19.66,19.27,19.3,100147,0
2011-01-03,19.56,19.87,19.42,19.75,127939,0
2011-01-04,19.88,19.93,19.3,19.49,194167,0
2011-01-05,19.43,21.07,19.07,20.47,354166,0
2011-01-06,20.62,20.68,20.06,20.27,181301,0
2011-01-07,20.36,20.78,20.08,20.4,123133,0
2011-01-10,20.35,21.03,20.24,20.93,155205,0
2011-01-11,21.01,21.13,20.85,20.95,104642,0
2011-01-12,21.22,21.8,21.17,21.68,405742,0
2011-01-13,21.73,22.16,21.55,21.84,186112,0
2011-01-14,21.83,21.97,21.61,21.97,123660,0
2011-01-18,21.92,23.73,21.92,23.7,448715,0
2011-01-19,23.7,24.44,23.68,24.01,346434,0
2011-01-20,24,24.3,23.09,23.53,290994,0
2011-01-21,23.86,24.35,23.28,23.39,118517,0
2011-01-24,23.53,24.74,23.35,24.4,187027,0
2011-01-25,24.37,24.37,23.41,24.28,145027,0
2011-01-26,24.38,24.7,23.97,24.58,100205,0
2011-01-27,24.63,24.63,23.83,24.21,217522,0
2011-01-28,24.13,24.27,23.52,23.84,129446,0
2011-01-31,23.97,24.52,23.81,24.23,129509,0
2011-02-01,24.51,25.98,24.37,25.63,254755,0
2011-02-02,25.66,26.5,25.66,26.35,191191,0
2011-02-03,26.28,26.74,25.89,26.05,124145,0
2011-02-04,25.79,26.23,25.69,26.1,74865,0
2011-02-07,26.24,26.96,26.18,26.67,120810,0
2011-02-08,26.72,27,26.19,26.92,493750,0
2011-02-09,26.85,27.09,26.43,26.66,139130,0
2011-02-10,26.49,27.28,26.08,26.76,75029,0
2011-02-11,26.56,26.79,26.08,26.65,116980,0
2011-02-14,26.55,26.7,26.05,26.29,345285,0
2011-02-15,26.25,26.49,26.03,26.1,139413,0
2011-02-16,26.38,26.85,26.38,26.59,150369,0
2011-02-18,26.23,26.6,25.64,26.4,242055,0
2011-02-22,25.5,26.46,24.41,24.65,391971,0
2011-02-23,24.71,24.95,23.39,23.92,185539,0
2011-02-24,23.91,25.1,23.72,24.74,377064,0
2011-02-25,24.59,25.38,24.56,24.95,248574,0
2011-02-28,25,25.73,25,25.73,156113,0
2011-03-01,25.89,25.89,25.47,25.67,200282,0
2011-03-02,25.52,25.87,25.35,25.42,165943,0
2011-03-03,25.89,27.27,25.72,27.2,384421,0
2011-03-04,27.4,27.93,26.3,27.71,263391,0
2011-03-07,27.86,28.48,26.58,26.76,189649,0
2011-03-08,26.61,27.16,26.32,26.4,146665,0
2011-03-09,26,26.95,26,26.9,118062,0
2011-03-10,26.51,27.07,26.06,26.72,231459,0
2011-03-11,26.54,26.79,25.9,26.53,187168,0
2011-03-14,26.14,26.81,26.09,26.63,102299,0
2011-03-15,25.6,26.39,25.52,26.06,128713,0
2011-03-16,25.94,26.47,25.59,25.63,99009,0
2011-03-17,26.21,26.77,25.79,26.26,181891,0
2011-03-18,26.7,27.45,26.42,26.95,256873,0
2011-03-21,25.81,28.07,25.81,27.2,296874,0
2011-03-22,27.51,27.55,26.53,26.64,95531,0
2011-03-23,26.71,26.98,26.4,26.79,91333,0
2011-03-24,27.05,27.3,26.61,26.63,92071,0
2011-03-25,26.5,27.64,26.5,27,134607,0
2011-03-28,27.08,27.41,26.33,26.36,109054,0
2011-03-29,26.45,26.67,25.45,25.56,239131,0
2011-03-30,25.72,25.99,25.7,25.88,187133,0
2011-03-31,25.18,25.89,25.14,25.25,291648,0
2011-04-01,25.78,26.45,25.26,26.37,281868,0
2011-04-04,26.79,27.75,26.29,27.61,156304,0
2011-04-05,27.5,28.2,27.26,27.51,163561,0
2011-04-06,27.81,27.99,26.75,26.88,83067,0
2011-04-07,26.94,27.22,26.53,26.81,61520,0
2011-04-08,27.04,27.04,26.08,26.22,109675,0
2011-04-11,26.27,26.86,26.12,26.63,94974,0
2011-04-12,26.49,27.61,26.01,26.77,238461,0
2011-04-13,27.15,27.37,26.42,26.91,153852,0
2011-04-14,26.49,28.48,26.48,28.34,400665,0
2011-04-15,28.45,28.6,26.73,26.94,330985,0
2011-04-18,29.8,31.73,29,30.97,1885775,0
2011-04-19,31,31.47,30.1,30.91,398801,0
2011-04-20,31.5,31.76,30.85,31.29,252530,0
2011-04-21,31.84,32,31.21,31.24,256637,0
2011-04-25,31.6,31.69,30.89,31.18,175066,0
2011-04-26,31.53,32.03,31.25,31.67,355940,0
2011-04-27,31.74,31.74,30.17,30.52,236066,0
2011-04-28,30.53,30.69,30.02,30.38,182220,0
2011-04-29,29.78,31.75,29.31,31.46,331746,0
2011-05-02,31.7,31.86,30.73,31.38,271819,0
2011-05-03,31.43,31.8,30.72,31,249292,0
2011-05-04,30.86,31.97,30.75,31.35,464658,0
2011-05-05,30.95,31.75,30.25,30.45,386998,0
2011-05-06,29.97,30.55,28.81,29.18,2101249,0
2011-05-09,29.16,29.49,28.65,29,506625,0
2011-05-10,29.24,30.3,29,30.3,742778,0
2011-05-11,30.15,30.25,28.25,28.6,517649,0
2011-05-12,28.26,28.43,27.79,28.1,344049,0
2011-05-13,27.84,28.31,27.2,27.25,284859,0
2011-05-16,27.02,27.09,26.17,26.77,644656,0
2011-05-17,26.75,27.07,26.01,26.1,268080,0
2011-05-18,26.16,26.44,26.04,26.23,291466,0
2011-05-19,26.65,26.65,25.1,25.14,501258,0
2011-05-20,25.21,25.31,24.56,24.76,401485,0
2011-05-23,24.5,26.04,24.3,25.72,509912,0
2011-05-24,25.7,26.76,25.5,26.25,626298,0
2011-05-25,26.29,26.91,25.95,26.23,270551,0
2011-05-26,26.15,26.34,25.47,26.29,232353,0
2011-05-27,26.48,27.16,26.31,26.94,171819,0
2011-05-31,27.14,27.45,26.75,26.79,374080,0
2011-06-01,26.8,26.98,25.98,26.01,239651,0
2011-06-02,25.94,26.31,25.24,25.32,374423,0
2011-06-03,25.07,26.91,24.91,26.87,588605,0
2011-06-06,26.99,27.44,26,26.3,439328,0
2011-06-07,26.32,28.2,26.32,27.34,586707,0
2011-06-08,27.25,27.57,26.61,27.1,480055,0
2011-06-09,29,30.5,28.26,30.4,2384741,0
2011-06-10,30.57,30.68,29.7,29.94,741012,0
2011-06-13,30.41,30.78,29.11,29.37,460927,0
2011-06-14,29.94,30.97,29.77,30.42,402222,0
2011-06-15,30.05,30.33,28.86,29.24,326639,0
2011-06-16,29.21,30.15,28.5,28.54,454638,0
2011-06-17,28.67,29.04,27.87,28.26,431828,0
2011-06-20,28.57,29.39,28.16,29.07,452541,0
2011-06-21,29.65,30.18,29.3,29.47,387339,0
2011-06-22,29.5,29.82,28.79,28.99,272867,0
2011-06-23,28.94,29.12,28.08,28.94,271897,0
2011-06-24,29.18,29.18,28.4,28.87,360782,0
2011-06-27,29,29.01,28.11,28.65,225966,0
2011-06-28,28.84,30.36,28.84,29.28,420114,0
2011-06-29,29.69,30,29.01,29.72,309657,0
2011-06-30,29.87,29.93,28.68,28.78,402930,0
2011-07-01,28.9,30.2,28.72,29.78,405298,0
2011-07-05,29.8,30.27,29.67,29.82,276068,0
2011-07-06,29.7,29.7,29.1,29.39,290998,0
2011-07-07,29.5,29.75,28.82,29.1,471374,0
2011-07-08,28.76,29.13,28.72,29.02,468054,0
2011-07-11,28.76,28.8,27.53,27.66,553120,0
2011-07-12,27.69,27.9,26.86,26.87,1010512,0
2011-07-13,26.96,27.44,26.69,26.78,315746,0
2011-07-14,26.78,27,25.39,25.55,556454,0
2011-07-15,25.6,26.95,25.51,26.85,619556,0
2011-07-18,26.69,26.77,25.66,26.45,362883,0
2011-07-19,26.5,27.24,26.47,26.94,384795,0
2011-07-20,27.18,27.35,26.3,26.44,150457,0
2011-07-21,26.52,27.31,26.33,26.65,223468,0
2011-07-22,26.49,27,26.03,26.86,275168,0
2011-07-25,26.46,27.18,26.31,26.6,200813,0
2011-07-26,26.65,26.65,25.64,25.88,265390,0
2011-07-27,25.85,25.93,24.65,25.14,453031,0
2011-07-28,25.21,26.82,25.11,25.99,328481,0
2011-07-29,25.65,26.78,25,26.41,324212,0
2011-08-01,26.97,27.02,25.81,25.97,275857,0
2011-08-02,25.93,26.2,24.43,24.5,285316,0
2011-08-03,24.65,25.01,23.69,24.86,296284,0
2011-08-04,24.44,24.92,21.58,21.67,637718,0
2011-08-05,22.5,22.96,21.52,22.58,574917,0
2011-08-08,21.8,22.1,19.8,19.88,573185,0
2011-08-09,20.5,21.64,19.92,21.58,668301,0
2011-08-10,20.88,21.55,20.55,20.82,567479,0
2011-08-11,21.05,23.76,21.04,23.38,459499,0
2011-08-12,23.29,24.29,23.07,23.73,267827,0
2011-08-15,23.96,24.5,23.38,23.97,227774,0
2011-08-16,23.46,24.43,23.4,24.14,291087,0
2011-08-17,24.25,24.58,22.5,23.12,537427,0
2011-08-18,22.27,22.56,21.19,21.36,365218,0
2011-08-19,20.95,22.61,20.63,21.25,311653,0
2011-08-22,21.85,22.07,21.02,21.29,208763,0
2011-08-23,21.36,23.82,21.09,23.62,285511,0
2011-08-24,23.54,24.27,23.13,23.89,196666,0
2011-08-25,24.06,24.22,23.08,23.41,162094,0
2011-08-26,22.98,24.81,22.51,24.32,177476,0
2011-08-29,24.66,25.99,24.18,25.83,325270,0
2011-08-30,25.75,26.84,25.61,26.56,268069,0
2011-08-31,26.74,27.4,26.14,26.51,425904,0
2011-09-01,26.67,26.82,25.25,25.43,234178,0
2011-09-02,24.78,25.3,24.42,24.87,156932,0
2011-09-06,24.01,26.35,24.01,26.2,361170,0
2011-09-07,26.75,27.69,26.11,27.36,647175,0
2011-09-08,26.08,26.23,22.82,22.89,2298575,0
2011-09-09,23.37,23.37,21.02,21.19,1229831,0
2011-09-12,20.97,21.96,20.23,21.28,823143,0
2011-09-13,21.32,22.38,21.03,22.19,599700,0
2011-09-14,22.41,23.49,21.95,23.11,489720,0
2011-09-15,23.35,23.68,22.7,23.32,293321,0
2011-09-16,23.46,23.61,22.86,23.09,280224,0
2011-09-19,22.29,23.07,21.67,22.78,203186,0
2011-09-20,23,23.25,21.75,21.88,229202,0
2011-09-21,21.78,22.41,21.28,21.33,388909,0
2011-09-22,20.38,20.63,17.92,18.5,729889,0
2011-09-23,18.46,19.9,18.39,19.5,414374,0
2011-09-26,19.74,19.76,18.79,19.65,233384,0
2011-09-27,20.17,21.42,20.01,20.39,330919,0
2011-09-28,20.41,20.52,19.21,19.23,209899,0
2011-09-29,19.86,20.21,18.76,19.43,227970,0
2011-09-30,19.03,19.29,17.84,17.9,366098,0
2011-10-03,17.79,17.79,15.75,15.77,515538,0
2011-10-04,15.73,17.45,15.58,17.38,431583,0
2011-10-05,17.42,18.43,17.29,18.26,303396,0
2011-10-06,18.3,19.09,18.05,18.6,219090,0
2011-10-07,18.77,19.2,18.23,18.54,254708,0
2011-10-10,18.98,20.63,18.67,20.07,331422,0
2011-10-11,19.8,21.04,19.55,20.8,252323,0
2011-10-12,20.96,21.64,20.38,20.65,360920,0
2011-10-13,20.54,20.98,19.65,20.04,301460,0
2011-10-14,20.49,21.41,20.36,21.15,257063,0
2011-10-17,21,21.49,20.61,20.99,254419,0
2011-10-18,21.13,21.51,20.34,21.33,181540,0
2011-10-19,21.35,21.95,21.1,21.24,243703,0
2011-10-20,21.02,21.56,20.6,21.15,156403,0
2011-10-21,21.64,22.35,21.21,22.32,188971,0
2011-10-24,22.46,23.66,22.23,23.19,276454,0
2011-10-25,23.1,23.41,22.49,22.74,165745,0
2011-10-26,23.22,23.22,22.09,22.95,114264,0
2011-10-27,23.73,25.05,23.64,24.37,402730,0
2011-10-28,24.05,24.61,23.9,24.16,101022,0
2011-10-31,23.68,23.95,22.78,23.33,134150,0
2011-11-01,22.05,22.6,21.56,21.92,195398,0
2011-11-02,22.43,23.1,21.97,22.87,132576,0
2011-11-03,23.29,24.22,22.95,24.13,154023,0
2011-11-04,24.25,24.25,23.68,23.88,129544,0
2011-11-07,23.77,24.05,22.95,23.91,106428,0
2011-11-08,23.03,24.23,23.03,23.23,274739,0
2011-11-09,22.77,22.94,21.18,21.41,342653,0
2011-11-10,22.12,22.17,21.19,22.12,255246,0
2011-11-11,22.52,23,22.5,22.79,190528,0
2011-11-14,22.74,22.88,22.22,22.34,127108,0
2011-11-15,22.15,23.02,22.15,22.96,191227,0
2011-11-16,22.64,23.29,22.3,22.32,140563,0
2011-11-17,22.3,22.48,20.77,20.92,262390,0
2011-11-18,21.13,21.13,20.08,20.14,347552,0
2011-11-21,19.75,20.08,19.38,19.93,141095,0
2011-11-22,19.94,20.13,19.53,19.7,129439,0
2011-11-23,19.48,19.98,18.91,18.92,192493,0
2011-11-25,18.61,19.01,18.5,18.71,73672,0
2011-11-28,19.56,20.4,19.43,20.16,199563,0
2011-11-29,20.45,21,20.13,20.73,180262,0
2011-11-30,21.86,22.16,21.55,21.7,234851,0
2011-12-01,21.69,22.26,21.5,21.74,171026,0
2011-12-02,22.17,22.35,21.88,21.96,150571,0
2011-12-05,22.81,23.5,22.5,23.13,372034,0
2011-12-06,23.18,23.29,22.62,22.95,399634,0
2011-12-07,22.82,23.68,22.51,23.18,285648,0
2011-12-08,23.03,23.54,22.72,22.89,342297,0
2011-12-09,25,25.1,21.72,23.23,1252042,0
2011-12-12,22.88,22.88,21.55,22.2,356194,0
2011-12-13,22.33,22.33,21.12,21.37,305166,0
2011-12-14,21.1,21.33,20.47,20.92,247569,0
2011-12-15,21.03,21.37,20.29,20.42,282503,0
2011-12-16,20.72,21.18,20.32,20.62,244582,0
2011-12-19,20.94,21.27,20.38,20.63,269560,0
2011-12-20,21.39,21.39,20.94,21.33,315692,0
2011-12-21,21.33,21.75,21,21.63,193808,0
2011-12-22,21.75,22.03,21.68,21.89,109627,0
2011-12-23,21.82,22,21.63,21.78,61549,0
2011-12-27,21.6,21.94,21.28,21.38,139526,0
2011-12-28,21.37,21.44,20.99,21.08,109096,0
2011-12-29,21.18,21.4,20.91,21.08,157870,0
2011-12-30,21.1,21.94,21.02,21.73,153213,0
2012-01-03,22.38,22.75,22.1,22.52,196220,0
2012-01-04,22.42,22.99,22.2,22.71,167872,0
2012-01-05,22.51,23,22.07,22.82,171880,0
2012-01-06,22.88,23,22.44,22.47,100425,0
2012-01-09,22.7,23.09,22.34,22.4,182161,0
2012-01-10,22.92,23.17,22.65,23.11,371706,0
2012-01-11,23.05,23.63,22.65,23.58,127405,0
2012-01-12,23.51,23.57,22.87,23.24,168976,0
2012-01-13,22.93,23.62,22.91,23.5,97787,0
2012-01-17,23.74,24.15,23.5,23.64,114901,0
2012-01-18,23.5,24.1,23.48,23.96,196246,0
2012-01-19,24.16,25.78,24.07,25.7,347936,0
2012-01-20,25.75,25.75,24.86,25.5,295207,0
2012-01-23,25.56,26.02,25.4,25.43,216365,0
2012-01-24,25.05,25.31,24.84,25.16,117561,0
2012-01-25,24.98,26.09,24.68,26.08,140176,0
2012-01-26,26.11,26.54,25.69,26.32,287049,0
2012-01-27,26,26.48,25.61,26.32,81552,0
2012-01-30,26.03,26.16,25.8,26.05,75463,0
2012-01-31,26.13,26.3,24.71,24.74,234778,0
2012-02-01,24.94,25.22,24.36,24.55,379721,0
2012-02-02,24.59,24.68,24.38,24.62,223230,0
2012-02-03,25.02,25.8,24.91,25.56,247818,0
2012-02-06,25.33,25.85,25.12,25.73,84404,0
2012-02-07,25.8,26.56,25.39,26.52,226309,0
2012-02-08,26.66,28.68,26.56,28.2,650657,0
2012-02-09,28.24,28.4,28.03,28.13,224455,0
2012-02-10,27.8,27.8,27.09,27.54,233541,0
2012-02-13,27.47,28.2,27.47,28.17,136259,0
2012-02-14,28.11,28.36,27.75,28.35,198172,0
2012-02-15,28.48,28.5,27.08,27.38,176174,0
2012-02-16,27.24,27.5,27.01,27.26,175658,0
2012-02-17,27.44,27.44,27.16,27.31,59917,0
2012-02-21,27.41,28.02,27.27,27.66,87023,0
2012-02-22,27.49,27.91,27.18,27.78,77081,0
2012-02-23,27.72,28.21,27.6,27.93,194190,0
2012-02-24,28.02,28.15,27.41,27.41,81371,0
2012-02-27,27.13,27.69,26.27,27.4,121103,0
2012-02-28,27.22,27.82,27.13,27.42,65399,0
2012-02-29,27.47,27.86,26.14,26.19,175517,0
2012-03-01,26.54,26.95,26.35,26.6,130173,0
2012-03-02,26.67,27.02,26,26,173584,0
2012-03-05,25.74,25.9,25.04,25.04,169108,0
2012-03-06,24.68,24.68,23.66,23.69,228469,0
2012-03-07,23.98,23.98,23.58,23.65,168135,0
2012-03-08,23.99,24.98,23.79,24.97,381397,0
2012-03-09,25.04,25.25,24.77,25.21,130442,0
2012-03-12,25.19,25.19,24.83,24.91,103157,0
2012-03-13,25.16,25.65,24.96,25.49,274066,0
2012-03-14,25.49,25.74,25.25,25.52,104129,0
2012-03-15,25.6,26.06,25.37,26.01,114474,0
2012-03-16,26,26.43,25.7,25.96,134451,0
2012-03-19,25.94,26.95,25.94,26.26,151870,0
2012-03-20,25.94,26.25,25.58,25.78,107557,0
2012-03-21,25.8,26.32,25.5,26.14,89634,0
2012-03-22,25.69,26,25.44,25.91,282612,0
2012-03-23,26,26.88,25.88,26.82,132749,0
2012-03-26,26.96,27.94,26.84,27.42,234756,0
2012-03-27,27.15,27.77,27,27.34,187797,0
2012-03-28,27.46,27.6,26.44,27.54,179021,0
2012-03-29,27.15,27.91,27.08,27.8,253892,0
2012-03-30,28.12,28.49,27.69,28.2,194334,0
2012-04-02,28.76,28.76,27.99,28.15,295967,0
2012-04-03,28.15,28.5,27.67,27.68,195396,0
2012-04-04,27.56,27.71,26.87,27.11,116545,0
2012-04-05,26.89,27.7,26.89,27.3,110857,0
2012-04-09,28.12,29.47,28.07,29.1,638786,0
2012-04-10,29.41,29.45,27.19,27.47,549277,0
2012-04-11,31.72,33.39,30.66,32.05,3392010,0
2012-04-12,32,35.33,31.27,35.26,2897708,0
2012-04-13,34.96,36.92,34.96,36,1185295,0
2012-04-16,36.25,36.29,34.25,34.75,924358,0
2012-04-17,35.04,35.08,33.15,33.23,999515,0
2012-04-18,32.75,32.83,31.48,31.98,1807076,0
2012-04-19,32,33.7,31.96,33.25,1947914,0
2012-04-20,33.58,34.22,32.98,33.98,599120,0
2012-04-23,33.59,34.4,32.43,34.23,610825,0
2012-04-24,34.1,34.5,32.6,33.63,474828,0
2012-04-25,34.3,34.75,33.76,33.99,496576,0
2012-04-26,33.99,35.29,33.74,34.84,561317,0
2012-04-27,34.95,36,34.74,35.71,331056,0
2012-04-30,35.53,35.82,34.85,35.63,274785,0
2012-05-01,35.49,36.43,35.04,35.96,450940,0
2012-05-02,35.75,36.15,35.01,36.05,197882,0
2012-05-03,36.05,36.7,35,35.28,457846,0
2012-05-04,35,35.3,34.24,34.48,332797,0
2012-05-07,34.48,35.04,33.92,34.73,271561,0
2012-05-08,34.34,34.45,32.76,33.47,466504,0
2012-05-09,32.96,33.85,32.34,33.47,418926,0
2012-05-10,33.94,34.63,33.33,33.7,173122,0
2012-05-11,33.36,34.04,32.9,33,186473,0
2012-05-14,32.44,32.77,31.53,31.87,327750,0
2012-05-15,31.8,32,30.26,30.92,411891,0
2012-05-16,31,31,29.4,29.55,514907,0
2012-05-17,29.55,29.74,28.33,28.87,239596,0
2012-05-18,28.95,31.32,28.65,30.54,685325,0
2012-05-21,30.49,32.68,30.19,32.46,620585,0
2012-05-22,32.37,34.15,32.37,33.23,678073,0
2012-05-23,33.01,33.16,31.15,32.51,411594,0
2012-05-24,32.57,32.65,30.76,31.27,232537,0
2012-05-25,31.19,31.97,30.71,31.92,251595,0
2012-05-29,32.65,34.1,32.51,32.76,311161,0
2012-05-30,32.26,32.34,31.55,32.18,294693,0
2012-05-31,32.35,32.48,30.27,30.85,510551,0
2012-06-01,30.07,30.33,29.4,29.63,448761,0
2012-06-04,29.51,30.12,28.39,29.05,354657,0
2012-06-05,28.97,31.39,28.68,30.93,535664,0
2012-06-06,31.57,33.32,31.55,33.31,577217,0
2012-06-07,29.98,30.5,25.92,26.06,2901947,0
2012-06-08,26,27.93,25.01,27.03,1270762,0
2012-06-11,27.2,27.42,26.13,26.74,708439,0
2012-06-12,26.77,27.26,26.54,26.94,550253,0
2012-06-13,26.91,26.93,25.75,26,526400,0
2012-06-14,25.92,26.45,25.53,26.27,347588,0
2012-06-15,26.05,26.92,25.72,26.82,344130,0
2012-06-18,26.48,26.92,26.12,26.61,211069,0
2012-06-19,26.5,28.25,26.44,27.9,686709,0
2012-06-20,27.8,28.35,27.54,28.19,267261,0
2012-06-21,28.02,28.21,26.26,26.39,389400,0
2012-06-22,26.63,27.98,26.32,27.71,790215,0
2012-06-25,27.09,27.09,26.3,26.94,269623,0
2012-06-26,27.5,29.3,27.32,28.91,670624,0
2012-06-27,29.1,29.38,28.15,28.29,299815,0
2012-06-28,28.07,28.58,27.9,28.55,170772,0
2012-06-29,29.28,31.02,28.83,30.37,587576,0
2012-07-02,30.62,31.29,28.83,30.13,460917,0
2012-07-03,30.52,32,30.16,31.61,326293,0
2012-07-05,31.38,32.65,31.32,32.2,521356,0
2012-07-06,31.68,32.19,30.52,30.83,348911,0
2012-07-09,30.67,31.29,30.11,30.95,534823,0
2012-07-10,31.3,32.3,29.64,29.64,636474,0
2012-07-11,30.1,30.3,28.41,28.84,618454,0
2012-07-12,28.43,30.25,27.93,30.1,334856,0
2012-07-13,30.54,31.95,30.41,31.67,605033,0
2012-07-16,31.67,32,31.18,31.28,311900,0
2012-07-17,31.45,31.64,30.2,31.09,354940,0
2012-07-18,30.92,31.7,29.93,30,508361,0
2012-07-19,30.25,30.25,29.2,29.26,724365,0
2012-07-20,29,29.33,28,28.66,498493,0
2012-07-23,27.86,28.04,27.5,27.88,396181,0
2012-07-24,28.04,28.46,27.59,28.06,265317,0
2012-07-25,28.42,28.7,28,28.09,158947,0
2012-07-26,28.77,29.14,28.16,28.82,256258,0
2012-07-27,29.03,29.46,27.97,28.95,196126,0
2012-07-30,28.95,29.57,28.69,29.32,195844,0
2012-07-31,29.15,29.42,28.26,28.44,206538,0
2012-08-01,28.5,28.54,27.1,27.18,439616,0
2012-08-02,26.89,27.79,26.11,26.45,308639,0
2012-08-03,27.04,28.49,27.04,28.19,261724,0
2012-08-06,28.29,28.97,28.29,28.63,167093,0
2012-08-07,28.84,29.79,28.78,29.66,263553,0
2012-08-08,29.32,30.32,29.32,30.02,257287,0
2012-08-09,30.02,30.02,29.03,29.26,146533,0
2012-08-10,29.22,29.25,28.21,28.32,287431,0
2012-08-13,28.33,28.73,27.86,28.5,215988,0
2012-08-14,28.51,28.825,27.57,27.64,427730,0
2012-08-15,27.48,28.58,26.92,28.39,391709,0
2012-08-16,28.45,29.11,27.734,28.92,198416,0
2012-08-17,28.97,28.99,26.86,27.55,748509,0
2012-08-20,27.56,27.56,26.68,26.93,584163,0
2012-08-21,27.1,27.5,25.85,26.12,716902,0
2012-08-22,26.11,26.11,23.95,24.87,1137357,0
2012-08-23,24.73,25.15,24.03,24.21,600772,0
2012-08-24,24.16,24.6,23.56,23.77,717829,0
2012-08-27,23.85,23.988,23.1,23.36,445403,0
2012-08-28,23.42,23.865,22.88,22.94,633883,0
2012-08-29,22.94,23.83,22.74,23.78,382367,0
2012-08-30,23.75,23.75,23.03,23.44,279181,0
2012-08-31,23.75,23.75,22.96,23.05,438806,0
2012-09-04,23.16,23.48,22.21,23.09,510380,0
2012-09-05,23.02,23.49,22.68,23.44,372137,0
2012-09-06,23.61,24.17,23.61,23.74,655143,0
2012-09-07,23.9,25.69,23.54,25.36,1541169,0
2012-09-10,21.11,21.71,19.32,19.41,7990299,0
2012-09-11,19.45,20.05,19.07,19.66,2272916,0
2012-09-12,19.67,19.9,19.26,19.37,1490753,0
2012-09-13,19.4,19.78,19.19,19.57,1669827,0
2012-09-14,19.64,20.56,19.63,20.3,1454211,0
2012-09-17,20.58,21.67,20.5,20.93,1458000,0
2012-09-18,21.01,21.21,20.51,20.6,807473,0
2012-09-19,20.66,20.77,20.12,20.55,689867,0
2012-09-20,20.36,20.68,20.16,20.6,673209,0
2012-09-21,20.79,20.92,20.6,20.8,749311,0
2012-09-24,20.74,20.77,20.35,20.43,462928,0
2012-09-25,20.49,20.53,19.9,20.02,542946,0
2012-09-26,20.03,20.03,19.42,19.59,515543,0
2012-09-27,19.74,20.36,19.68,20.25,437697,0
2012-09-28,20.18,20.447,19.98,20.28,351785,0
2012-10-01,20.63,20.64,20.18,20.37,397766,0
2012-10-02,20.26,20.65,20.26,20.53,391883,0
2012-10-03,20.54,20.84,20.29,20.72,628232,0
2012-10-04,20.91,21.29,20.49,21.25,466803,0
2012-10-05,21.29,21.49,21.05,21.23,464453,0
2012-10-08,21.03,21.7,20.73,21.47,471810,0
2012-10-09,21.32,21.61,21.12,21.35,404120,0
2012-10-10,21.37,21.41,20.48,20.81,697247,0
2012-10-11,20.87,21.15,20.35,20.53,330743,0
2012-10-12,20.5,20.67,20.295,20.42,479173,0
2012-10-15,20.67,20.67,20.17,20.43,421601,0
2012-10-16,20.64,21.51,20.45,21.44,692144,0
2012-10-17,21.44,22.93,21.18,22.77,787913,0
2012-10-18,22.8,23.22,22.47,23,626342,0
2012-10-19,22.83,22.85,22.04,22.42,432902,0
2012-10-22,22.29,22.3,21.75,21.84,434483,0
2012-10-23,21.26,21.68,20.9,21.44,346629,0
2012-10-24,21.64,21.64,21,21.19,411767,0
2012-10-25,21.45,22.41,21.19,22.03,469300,0
2012-10-26,22.17,22.26,22.01,22.22,445112,0
2012-10-31,22.27,24,22.27,23.6,900579,0
2012-11-01,23.61,23.92,22.65,23.17,522407,0
2012-11-02,23.23,23.65,22.44,22.51,457671,0
2012-11-05,22.49,22.79,22.24,22.66,295128,0
2012-11-06,22.87,23.95,22.76,23.3,611854,0
2012-11-07,22.89,23.01,21.77,22.19,466231,0
2012-11-08,22.2,22.65,22.02,22.15,400688,0
2012-11-09,21.96,22.32,21.87,22.04,455729,0
2012-11-12,22,22.1,21.61,21.75,322916,0
2012-11-13,21.53,21.82,21.13,21.48,589715,0
2012-11-14,21.56,21.78,20.02,20.11,603181,0
2012-11-15,20.07,20.32,19.77,19.94,545403,0
2012-11-16,20,20.46,19.78,20.31,354400,0
2012-11-19,20.76,21.77,20.63,21.69,317494,0
2012-11-20,21.63,21.769,21.02,21.31,270728,0
2012-11-21,21.25,21.84,20.9,21.08,362006,0
2012-11-23,21.16,21.64,21.11,21.62,115305,0
2012-11-26,21.55,22.44,21.546,22.36,236147,0
2012-11-27,22.33,22.99,22.26,22.5,368670,0
2012-11-28,22.527,22.72,21.85,22.62,248851,0
2012-11-29,22.96,23.205,22.48,22.7,209975,0
2012-11-30,22.967,22.989,22.09,22.22,352269,0
2012-12-03,22.47,22.59,21.89,22.05,443148,0
2012-12-04,22.27,23,21.91,22.98,392842,0
2012-12-05,22.99,23.5,22.76,23.14,675647,0
2012-12-06,24.4,24.49,22.75,23.49,1113806,0
2012-12-07,23.61,23.774,22.85,22.9,531969,0
2012-12-10,23.11,23.68,22.8,23.35,497540,0
2012-12-11,23.75,23.95,23.4,23.9,320192,0
2012-12-12,23.99,24.09,23.35,23.48,323388,0
2012-12-13,23.36,23.7,23.13,23.32,238062,0
2012-12-14,23.27,23.74,23.27,23.7,164120,0
2012-12-17,23.85,24.18,23.7,24.13,238484,0
2012-12-18,24.17,25.27,24.14,24.97,464793,0
2012-12-19,24.94,24.955,24.16,24.55,278431,0
2012-12-20,24.55,24.81,24.27,24.76,423818,0
2012-12-21,24.11,24.91,23.95,24.86,382150,0
2012-12-24,24.85,25.14,24.38,24.99,106179,0
2012-12-26,25.03,25.11,24.4,24.541,233371,0
2012-12-27,24.5,24.71,24.11,24.51,304155,0
2012-12-28,24.33,24.72,24.3,24.36,190324,0
2012-12-31,24.3,24.73,23.9,24.7,245389,0
2013-01-02,25.37,26.83,24.82,25.67,613540,0
2013-01-03,25.66,26.15,25.5,25.68,362927,0
2013-01-04,25.87,26,25.48,25.75,276580,0
2013-01-07,25.55,25.97,25.22,25.56,369773,0
2013-01-08,25.63,26.2,25.48,26.2,772274,0
2013-01-09,26.35,27.06,26.24,26.93,635123,0
2013-01-10,27.03,27.87,26.98,27.79,505622,0
2013-01-11,27.81,28.34,27.618,28.2,586344,0
2013-01-14,28.24,28.42,27.14,27.49,551479,0
2013-01-15,27.29,27.57,27.03,27.42,183415,0
2013-01-16,28.04,28.09,27.5,27.65,310544,0
2013-01-17,27.74,28.32,27.59,28.15,338460,0
2013-01-18,28.14,28.165,27.44,28.14,201304,0
2013-01-22,28.19,28.43,27.97,28.19,199979,0
2013-01-23,28.18,28.84,28,28.75,381700,0
2013-01-24,28.69,29.07,28.51,28.86,609499,0
2013-01-25,29.04,29.78,28.64,29.61,591108,0
2013-01-28,29.65,29.87,29.12,29.64,367892,0
2013-01-29,29.63,29.63,28.446,28.77,340863,0
2013-01-30,28.57,28.82,28.22,28.27,325985,0
2013-01-31,28.11,29.5,28.11,28.91,337694,0
2013-02-01,29.07,29.56,28.86,29.26,364107,0
2013-02-04,29.2,29.22,28,28.2,431546,0
2013-02-05,28.71,28.71,28.27,28.4,213060,0
2013-02-06,28.31,29,28.08,28.67,343537,0
2013-02-07,28.6,28.673,27.67,27.99,255085,0
2013-02-08,28.13,28.95,27.79,28.89,171064,0
2013-02-11,28.79,29.29,28.465,29.26,169978,0
2013-02-12,29.24,30.31,29.14,30.07,682511,0
2013-02-13,30.2,30.77,30.04,30.73,344015,0
2013-02-14,30.18,31.54,30.11,31.19,299285,0
2013-02-15,31.26,31.98,30.7,31.85,515223,0
2013-02-19,31.87,32,30.35,30.56,433492,0
2013-02-20,30.64,30.68,29.22,29.32,384478,0
2013-02-21,29.32,29.32,27.9,28.67,400003,0
2013-02-22,28.82,29.16,28.49,28.74,173576,0
2013-02-25,29.07,29.29,27.83,27.87,314996,0
2013-02-26,27.98,28,27.17,27.66,323118,0
2013-02-27,27.69,28.7,27.58,28.35,269908,0
2013-02-28,28.38,28.8,28.23,28.25,303797,0
2013-03-01,28.07,28.6,27.85,28.49,333704,0
2013-03-04,28.4,28.85,27.86,28.29,198992,0
2013-03-05,28.62,29.36,28.61,29.25,253726,0
2013-03-06,29.43,29.94,28.34,28.71,556392,0
2013-03-07,28.67,29.19,28.435,29.03,472269,0
2013-03-08,29.38,29.7,28.87,29,404515,0
2013-03-11,28.94,29.29,28.875,29.19,255704,0
2013-03-12,29.07,29.62,28.68,29.39,305281,0
2013-03-13,29.4,29.51,29.23,29.4,235400,0
2013-03-14,29.48,29.75,29.265,29.45,278064,0
2013-03-15,29.38,29.79,28.98,29.56,222400,0
2013-03-18,29.01,29.95,29.01,29.75,162975,0
2013-03-19,29.95,29.95,28.69,29.1,157731,0
2013-03-20,29.3,29.48,28.38,28.47,245362,0
2013-03-21,28.17,28.36,27.25,27.53,327077,0
2013-03-22,27.63,28.22,27.52,27.97,201602,0
2013-03-25,28.1,28.6,27.624,27.77,125776,0
2013-03-26,28.02,28.32,27.69,27.82,145724,0
2013-03-27,27.59,28.03,27.52,27.79,168863,0
2013-03-28,27.88,28.04,27.61,27.77,166565,0
2013-04-01,27.73,27.79,26.13,26.59,521125,0
2013-04-02,26.84,27.06,26.554,26.97,203037,0
2013-04-03,26.99,26.99,26.01,26.31,210628,0
2013-04-04,26.36,26.74,26.3,26.36,211243,0
2013-04-05,25.81,26.28,25.75,26.21,292143,0
2013-04-08,26.58,26.62,25.93,26.27,369152,0
2013-04-09,26.51,26.58,25.69,26.116,1186553,0
2013-04-10,21.32,22.56,21.3,22.45,6932043,0
2013-04-11,22.46,22.69,21.79,21.92,1637624,0
2013-04-12,21.75,22.11,21.75,21.89,770114,0
2013-04-15,21.78,21.85,20.77,21.21,949659,0
2013-04-16,21.21,21.635,20.6,21.2,912567,0
2013-04-17,21.19,21.87,21.19,21.73,1134347,0
2013-04-18,21.95,21.98,21.47,21.73,356814,0
2013-04-19,21.73,21.95,21.52,21.77,321748,0
2013-04-22,21.92,22.24,21.55,22.03,339885,0
2013-04-23,22.15,22.2,21.65,21.96,305594,0
2013-04-24,22.01,22.17,21.65,21.78,404475,0
2013-04-25,21.9,22.66,21.76,22.07,421390,0
2013-04-26,21.99,22.59,21.71,22,327112,0
2013-04-29,22.31,22.89,22.07,22.6,633543,0
2013-04-30,22.64,22.88,22.35,22.56,348141,0
2013-05-01,22.6,22.61,21.88,22.02,321953,0
2013-05-02,22.08,22.47,21.92,22.2,287616,0
2013-05-03,22.53,23.05,22.5,22.61,282067,0
2013-05-06,22.68,23.28,22.55,23.26,411805,0
2013-05-07,23.34,23.74,23.2,23.595,355707,0
2013-05-08,23.65,23.95,23.27,23.92,411588,0
2013-05-09,23.89,23.93,23.6,23.77,438319,0
2013-05-10,23.76,24,23.55,23.66,436132,0
2013-05-13,23.51,23.79,23.24,23.43,401324,0
2013-05-14,23.58,23.8,23.34,23.66,533419,0
2013-05-15,23.5,23.56,22.6,22.96,441197,0
2013-05-16,22.92,23.31,22.64,22.72,259153,0
2013-05-17,22.7,23.04,22.51,22.67,226868,0
2013-05-20,22.53,22.62,22.3,22.56,410465,0
2013-05-21,22.56,22.95,22.45,22.79,286682,0
2013-05-22,22.91,23.4,22.4,22.63,308284,0
2013-05-23,22.41,22.62,21.96,22.5,339928,0
2013-05-24,19.95,20.58,19.76,20.4,2826418,0
2013-05-28,20.6,20.6,20.22,20.4,702390,0
2013-05-29,20.24,20.54,20.17,20.48,721090,0
2013-05-30,20.53,20.62,20.22,20.48,614684,0
2013-05-31,20.34,20.96,20.33,20.51,494389,0
2013-06-03,20.57,21.06,20.51,20.94,380277,0
2013-06-04,21.05,21.22,20.29,20.58,417701,0
2013-06-05,20.45,20.68,20.14,20.25,358716,0
2013-06-06,20.6,21.23,20.37,20.74,775070,0
2013-06-07,20.76,20.76,20.27,20.4,683855,0
2013-06-10,20.4,20.56,20.3,20.4,329501,0
2013-06-11,20.27,20.4,20,20.31,417133,0
2013-06-12,20.44,20.61,20.06,20.06,311281,0
2013-06-13,20.1,20.65,20,20.63,225034,0
2013-06-14,20.55,20.67,20.29,20.4,187821,0
2013-06-17,20.5,20.5,19.75,19.84,439220,0
2013-06-18,19.85,20.14,19.73,19.88,615758,0
2013-06-19,19.85,19.95,19.43,19.57,310470,0
2013-06-20,19.34,19.95,19.13,19.63,374188,0
2013-06-21,19.7,20.08,19.45,19.995,439425,0
2013-06-24,19.84,19.98,19.54,19.56,396686,0
2013-06-25,19.48,19.71,19.19,19.28,650478,0
2013-06-26,19.38,19.51,19.22,19.4,561669,0
2013-06-27,19.49,19.8,19.32,19.74,483725,0
2013-06-28,19.6,19.8,19.4,19.63,1519901,0
2013-07-01,19.63,19.96,19.5,19.74,294477,0
2013-07-02,19.66,19.75,19.34,19.52,287937,0
2013-07-03,19.43,19.69,19.4,19.54,96707,0
2013-07-05,19.69,19.71,19.44,19.59,239500,0
2013-07-08,19.68,20.03,19.51,19.54,262379,0
2013-07-09,19.6,20.53,19.6,20.36,359216,0
2013-07-10,20.36,20.4,20.05,20.26,118380,0
2013-07-11,20.44,20.51,19.95,20.48,227257,0
2013-07-12,20.51,20.67,20.33,20.53,173106,0
2013-07-15,20.5,20.71,20.25,20.66,201158,0
2013-07-16,20.69,20.85,20.51,20.78,173887,0
2013-07-17,20.92,20.92,20.28,20.71,245008,0
2013-07-18,20.74,20.91,20.4,20.47,274419,0
2013-07-19,20.35,20.919,20.3,20.7,295681,0
2013-07-22,20.73,20.85,20.46,20.74,120158,0
2013-07-23,20.86,20.955,20.39,20.83,435444,0
2013-07-24,20.87,20.95,20.59,20.8,138249,0
2013-07-25,20.71,20.71,19.98,20.06,288961,0
2013-07-26,19.88,19.947,19.48,19.5,329830,0
2013-07-29,19.5,19.5,18.68,19.08,591062,0
2013-07-30,19.11,19.71,19.05,19.56,253258,0
2013-07-31,19.67,19.7,19.01,19.09,303766,0
2013-08-01,19.19,19.43,19.12,19.28,201313,0
2013-08-02,19.3,19.31,18.87,18.98,388087,0
2013-08-05,19,19.64,19,19.4,251205,0
2013-08-06,18.96,19.06,17.7,18.03,1203308,0
2013-08-07,17.92,18.01,17.57,17.82,411150,0
2013-08-08,17.93,17.95,17.6,17.8,244736,0
2013-08-09,17.73,17.767,17.04,17.28,918869,0
2013-08-12,17.2,17.77,17.15,17.73,334686,0
2013-08-13,17.78,17.89,17.52,17.7,206655,0
2013-08-14,17.7,17.79,17.42,17.58,142061,0
2013-08-15,17.45,17.89,17.28,17.7,241173,0
2013-08-16,17.64,17.68,17.3,17.31,315114,0
2013-08-19,17.2,17.32,16.91,17.01,348036,0
2013-08-20,17.06,17.29,16.87,17.1,286702,0
2013-08-21,17.06,17.26,17.01,17.05,231897,0
2013-08-22,17.13,17.39,17.06,17.32,168863,0
2013-08-23,17.35,17.9,17.25,17.89,269092,0
2013-08-26,17.96,18.6,17.89,18.3,304158,0
2013-08-27,18.21,18.4,17.37,17.77,224442,0
2013-08-28,17.8,18.17,17.69,17.81,190597,0
2013-08-29,17.73,17.98,17.38,17.44,188156,0
2013-08-30,17.39,17.61,17.306,17.56,397549,0
2013-09-03,17.8,17.92,17.33,17.55,221148,0
2013-09-04,17.52,17.56,16.8,17.12,1122264,0
2013-09-05,16.25,17.88,15.89,17.65,1718710,0
2013-09-06,17.55,17.65,16.65,16.75,967309,0
2013-09-09,16.75,16.99,16.7,16.74,517834,0
2013-09-10,16.75,17.36,16.73,17.31,419231,0
2013-09-11,17.31,17.6,16.98,17.4,407888,0
2013-09-12,17.44,17.44,16.93,17.04,198230,0
2013-09-13,17.05,17.1,16.87,16.93,203535,0
2013-09-16,16.67,17.16,16.648,16.97,466107,0
2013-09-17,17.01,17.05,16.9,17,198963,0
2013-09-18,17.03,17.04,16.83,16.95,602677,0
2013-09-19,17.01,17.04,16.87,16.89,454115,0
2013-09-20,16.9,17,16.47,16.52,487495,0
2013-09-23,16.5,16.57,16.23,16.25,417242,0
2013-09-24,16.26,16.34,15.98,16.25,420200,0
2013-09-25,16.27,16.31,16,16.02,305700,0
2013-09-26,16.02,16.1,15.84,16,406500,0
2013-09-27,15.98,15.98,15.75,15.86,274500,0
2013-09-30,15.78,16.15,15.75,16.07,348000,0
2013-10-01,16.06,16.2,15.99,16.05,467600,0
2013-10-02,16.05,16.25,16,16.08,433900,0
2013-10-03,16.07,16.15,16,16.05,356100,0
2013-10-04,16.05,16.31,16.01,16.15,310600,0
2013-10-07,16,16.04,15.9,15.95,292000,0
2013-10-08,15.92,16.05,15.9,16.02,414009,0
2013-10-09,16.05,16.45,16.02,16.34,372900,0
2013-10-10,16.49,16.5,16.24,16.25,238200,0
2013-10-11,16.17,16.31,16.1,16.2,214100,0
2013-10-14,16.14,16.28,16.02,16.27,228500,0
2013-10-15,16.14,16.35,16.1,16.23,329500,0
2013-10-16,16.31,16.71,16.19,16.54,183800,0
2013-10-17,16.54,16.75,16.43,16.7,151225,0
2013-10-18,16.83,17.38,16.76,17.23,211600,0
2013-10-21,17.32,17.54,17.08,17.52,337400,0
2013-10-22,17.63,18.15,17.42,18.05,509100,0
2013-10-23,17.95,18.22,17.7,17.84,241900,0
2013-10-24,17.94,17.94,17.28,17.35,248800,0
2013-10-25,17.39,17.58,17.29,17.53,189900,0
2013-10-28,17.55,17.98,17.45,17.88,242900,0
2013-10-29,17.84,17.97,17.75,17.96,399000,0
2013-10-30,17.97,18.25,17.81,17.83,352600,0
2013-10-31,17.85,17.85,17.58,17.65,260207,0
2013-11-01,17.6,17.66,16.74,17.04,289400,0
2013-11-04,17.04,17.4,16.87,17.4,223900,0
2013-11-05,17.39,17.71,17.36,17.45,144300,0
2013-11-06,17.58,18.1,17.53,18.05,298500,0
2013-11-07,18.06,18.96,18,18.3,577212,0
2013-11-08,18.28,18.64,18.26,18.46,290800,0
2013-11-11,18.46,18.46,17.8,18.03,154100,0
2013-11-12,18,18.22,17.9,18.2,265500,0
2013-11-13,18.14,18.39,17.88,18.02,226800,0
2013-11-14,17.98,18.38,17.86,18.23,245200,0
2013-11-15,18.19,18.37,18.04,18.25,157300,0
2013-11-18,18.22,18.31,17.94,18.28,561468,0
2013-11-19,18.03,18.23,16.97,17.36,338500,0
2013-11-20,17.4,17.56,16.83,16.89,317800,0
2013-11-21,16.86,17.62,16.86,17.54,326298,0
2013-11-22,17.35,17.93,17.35,17.78,251000,0
2013-11-25,17.78,17.88,17.55,17.62,164300,0
2013-11-26,17.56,17.65,16.88,17.15,205075,0
2013-11-27,17.33,17.81,17.2,17.81,211300,0
2013-11-29,17.88,17.99,17.67,17.81,68220,0
2013-12-02,17.8,17.83,17.25,17.47,253200,0
2013-12-03,17.39,17.66,16.61,16.92,547600,0
2013-12-04,16.99,17.14,15.95,15.97,1121500,0
2013-12-05,14.41,15.14,14.19,14.95,3210700,0
2013-12-06,15.11,15.12,14.79,15.01,828919,0
2013-12-09,14.98,15.05,14.61,14.73,489100,0
2013-12-10,14.73,14.95,14.66,14.77,404872,0
2013-12-11,14.85,14.88,14.55,14.62,374100,0
2013-12-12,14.67,14.88,14.48,14.72,287600,0
2013-12-13,14.71,15.02,14.57,14.67,275903,0
2013-12-16,14.79,15.14,14.67,15.06,194100,0
2013-12-17,15.06,15.58,14.95,15.41,673100,0
2013-12-18,15.52,15.78,15.48,15.69,348500,0
2013-12-19,15.7,15.83,15.5,15.64,326614,0
2013-12-20,15.71,16.01,15.52,16.01,429274,0
2013-12-23,16.02,16.77,15.935,16.74,282677,0
2013-12-24,16.7,17.15,16.58,17.09,146020,0
2013-12-26,17.1,17.24,16.92,17.02,218200,0
2013-12-27,17.09,17.84,16.97,17.74,219100,0
2013-12-30,17.7,17.99,17.43,17.9,203100,0
2013-12-31,17.87,17.96,17.67,17.82,168800,0
2014-01-02,17.82,18.044,17.26,17.47,235122,0
2014-01-03,17.44,17.72,17.11,17.2,180386,0
2014-01-06,17.21,17.52,16.98,17.13,156700,0
2014-01-07,17.15,17.95,17.049,17.45,296735,0
2014-01-08,17.35,17.67,16.81,16.85,301786,0
2014-01-09,16.91,17.33,16.44,16.7,238544,0
2014-01-10,16.75,17.23,16.43,17.13,214500,0
2014-01-13,17.105,17.94,16.812,17.68,292809,0
2014-01-14,17.75,18.24,17.63,18.11,285300,0
2014-01-15,17.34,17.9,17.15,17.78,253800,0
2014-01-16,17.75,17.99,17.59,17.81,157100,0
2014-01-17,17.75,18.17,17.477,17.7,193537,0
2014-01-21,17.97,17.97,17.56,17.79,185100,0
2014-01-22,17.8,17.8,17.3,17.48,271800,0
2014-01-23,17.44,18,17.3,17.55,302200,0
2014-01-24,17.5,17.57,17.13,17.2,231000,0
2014-01-27,17.42,17.62,17.03,17.11,146500,0
2014-01-28,17.14,17.34,15.52,17.06,273000,0
2014-01-29,16.94,17.06,16.49,16.49,144400,0
2014-01-30,16.6,17.03,16.3,16.47,126300,0
2014-01-31,16.33,16.46,16.11,16.3,133336,0
2014-02-03,16.425,16.425,15.51,16.12,165877,0
2014-02-04,16.15,16.9,16,16.4,387879,0
2014-02-05,16.35,16.37,15.64,15.68,128879,0
2014-02-06,15.71,15.88,15.591,15.76,147151,0
2014-02-07,15.86,15.88,15.58,15.77,114508,0
2014-02-10,15.73,17.02,15.53,16.59,242307,0
2014-02-11,16.61,16.73,16.37,16.42,118544,0
2014-02-12,16.42,16.72,16.4,16.54,117370,0
2014-02-13,15.73,16.66,15.62,16.49,243093,0
2014-02-14,16.436,16.69,16.25,16.28,59785,0
2014-02-18,16.44,16.48,16.04,16.27,109022,0
2014-02-19,16.25,16.37,15.71,15.73,253274,0
2014-02-20,15.77,15.93,15.16,15.76,364777,0
2014-02-21,15.8,15.9,15.46,15.53,319905,0
2014-02-24,15.6,15.68,15.316,15.44,284621,0
2014-02-25,15.4,15.56,15.02,15.53,171585,0
2014-02-26,15.57,15.89,15.4,15.6,174010,0
2014-02-27,15.54,16.15,15.46,15.97,299553,0
2014-02-28,16.02,16.4,15.81,15.82,284013,0
2014-03-03,15.73,15.81,15.34,15.5,115959,0
2014-03-04,15.69,16.09,15.3,15.86,240561,0
2014-03-05,15.82,15.98,15.7,15.89,114318,0
2014-03-06,15.89,16.21,15.79,16.01,120923,0
2014-03-07,16.07,16.5,15.96,16.33,149541,0
2014-03-10,16.27,16.49,16.05,16.17,145821,0
2014-03-11,16.21,16.39,15.5,15.55,205798,0
2014-03-12,15.47,15.75,15.4,15.66,88568,0
2014-03-13,15.69,15.94,15.491,15.73,112612,0
2014-03-14,15.67,15.81,15.47,15.7,76307,0
2014-03-17,15.805,15.97,15.65,15.83,88280,0
2014-03-18,15.87,15.88,15.55,15.7,164109,0
2014-03-19,15.68,16.13,15.55,16.03,343417,0
2014-03-20,15.97,16.115,15.72,15.84,265673,0
2014-03-21,15.96,16.21,15.79,15.98,536257,0
2014-03-24,16.06,16.1,15.86,16.01,111517,0
2014-03-25,16.09,16.48,15.79,16.12,297879,0
2014-03-26,16.22,16.25,15.5,15.51,154500,0
2014-03-27,15.53,16.016,15.36,15.58,221674,0
2014-03-28,15.6,15.78,15.4,15.49,173640,0
2014-03-31,15.43,15.8,15.37,15.67,201541,0
2014-04-01,15.73,15.895,15.52,15.67,119322,0
2014-04-02,15.66,15.88,15.4,15.82,143963,0
2014-04-03,15.84,16.076,15.77,16,136263,0
2014-04-04,16.09,16.11,15.44,15.7,120481,0
2014-04-07,15.41,15.47,14.57,14.88,418535,0
2014-04-08,14.83,15.58,14.708,15.18,181804,0
2014-04-09,15.23,15.92,15.23,15.8,377358,0
2014-04-10,16.41,18.25,16.3,18.14,1194754,0
2014-04-11,18.25,20.02,17.85,19.9,1200226,0
2014-04-14,19.92,20.4,19.72,19.93,940611,0
2014-04-15,19.8,19.83,18.13,18.58,762230,0
2014-04-16,18.61,18.66,18.2,18.51,247791,0
2014-04-17,18.42,18.551,18.073,18.14,193430,0
2014-04-21,18.1,18.36,18,18.11,201577,0
2014-04-22,17.93,18.44,17.9,18.25,279377,0
2014-04-23,18.02,18.35,18.02,18.09,100427,0
2014-04-24,18.23,18.39,17.87,18.25,146687,0
2014-04-25,18.32,18.47,18.03,18.21,193614,0
2014-04-28,18.23,18.39,17.5,17.77,164362,0
2014-04-29,18.02,18.23,17.44,17.47,184910,0
2014-04-30,17.45,17.74,17.11,17.64,159618,0
2014-05-01,17.65,17.778,17.16,17.31,182453,0
2014-05-02,17.25,17.55,17.01,17.11,125822,0
2014-05-05,16.87,17.36,16.82,17.04,168061,0
2014-05-06,17,17.05,16.72,16.87,459677,0
2014-05-07,16.82,17.27,16.56,16.69,146480,0
2014-05-08,16.64,17.04,16.3,16.34,151744,0
2014-05-09,16.23,16.64,16.17,16.33,123711,0
2014-05-12,16.41,16.78,16.17,16.58,107250,0
2014-05-13,16.53,16.68,16.35,16.51,195424,0
2014-05-14,16.41,16.49,15.878,15.94,148117,0
2014-05-15,15.79,16.05,15.51,15.83,183504,0
2014-05-16,15.79,15.87,15.41,15.85,167364,0
2014-05-19,15.95,16.23,15.57,16.2,190072,0
2014-05-20,16.1,16.1,15.69,16,182884,0
2014-05-21,16.08,16.22,15.65,15.77,89516,0
2014-05-22,15.74,15.92,15.51,15.63,140115,0
2014-05-23,15.68,15.96,15.61,15.79,84591,0
2014-05-27,15.84,16.48,15.84,16.47,203432,0
2014-05-28,16.39,17.54,16.36,17.26,432266,0
2014-05-29,17.35,17.83,17.1,17.81,240292,0
2014-05-30,17.85,17.85,17.17,17.51,145788,0
2014-06-02,17.47,18.25,17.19,18.12,222690,0
2014-06-03,17.96,17.96,17.45,17.62,120517,0
2014-06-04,17.47,17.98,17.296,17.61,732775,0
2014-06-05,16.8,18,16.8,17.91,299754,0
2014-06-06,17.89,18,16.92,16.98,254922,0
2014-06-09,16.91,17.35,16.9,17.24,106335,0
2014-06-10,17.22,17.33,16.89,17.14,77600,0
2014-06-11,16.99,17.21,16.174,16.38,226531,0
2014-06-12,16.25,16.65,15.76,15.93,161706,0
2014-06-13,16.2,16.2,15.43,15.5,172199,0
2014-06-16,15.5,15.72,15.34,15.7,103655,0
2014-06-17,15.65,15.93,15.34,15.49,161537,0
2014-06-18,15.46,15.67,15.35,15.65,170642,0
2014-06-19,15.7,15.9,15.65,15.72,125482,0
2014-06-20,15.53,15.74,15.51,15.61,252838,0
2014-06-23,15.59,15.71,15.42,15.65,94581,0
2014-06-24,15.57,15.73,15.32,15.35,157017,0
2014-06-25,15.2,15.79,15.055,15.71,267348,0
2014-06-26,15.75,16.06,15.42,16.05,119248,0
2014-06-27,15.95,16.71,15.78,16.53,317199,0
2014-06-30,16.46,16.71,16.16,16.46,121968,0
2014-07-01,16.53,16.73,16.21,16.39,126879,0
2014-07-02,16.35,16.53,16.14,16.35,176800,0
2014-07-03,16.44,16.62,16.3,16.32,71379,0
2014-07-07,16.22,16.5,16.2,16.3,180412,0
2014-07-08,16.22,16.32,16.01,16.23,151663,0
2014-07-09,16.3,16.46,15.87,15.91,84336,0
2014-07-10,15.61,16.09,15.56,15.75,132547,0
2014-07-11,15.72,15.98,15.32,15.35,198745,0
2014-07-14,15.46,15.49,15.32,15.44,81371,0
2014-07-15,15.47,15.69,15.32,15.55,109833,0
2014-07-16,15.62,16.46,15.34,16.42,182186,0
2014-07-17,16.32,16.486,16.14,16.29,175250,0
2014-07-18,16.24,16.47,16.2,16.29,104837,0
2014-07-21,16.24,16.24,16.01,16.05,99572,0
2014-07-22,16.11,16.29,15.98,16.14,68116,0
2014-07-23,16.18,16.33,15.85,16.07,90287,0
2014-07-24,16.05,16.294,15.8,15.83,103698,0
2014-07-25,15.72,15.92,15.32,15.38,114191,0
2014-07-28,15.43,15.7,15.03,15.19,117703,0
2014-07-29,15.16,15.19,14.89,15,128708,0
2014-07-30,15.05,15.1,14.704,14.82,123058,0
2014-07-31,14.73,14.815,14.51,14.66,152795,0
2014-08-01,14.66,14.78,13.92,14,247957,0
2014-08-04,14.07,14.42,13.72,14.39,152858,0
2014-08-05,14.29,14.5,13.992,14.01,121820,0
2014-08-06,13.91,14.33,13.91,14.14,79796,0
2014-08-07,14.18,14.3,13.96,14.05,129187,0
2014-08-08,14.04,14.214,14.01,14.09,84539,0
2014-08-11,14.17,14.73,14.16,14.6,124722,0
2014-08-12,14.51,14.51,13.5,14.07,223267,0
2014-08-13,14.13,14.13,13.69,13.76,99877,0
2014-08-14,13.75,13.9,13.41,13.65,160311,0
2014-08-15,13.48,13.83,13.31,13.34,140154,0
2014-08-18,13.43,13.71,13.39,13.68,95644,0
2014-08-19,13.68,13.778,13.53,13.62,65198,0
2014-08-20,13.58,13.6,13.33,13.5,96542,0
2014-08-21,13.51,13.83,13.3,13.72,145318,0
2014-08-22,13.68,13.75,13.44,13.64,119527,0
2014-08-25,13.74,13.95,13.514,13.65,127427,0
2014-08-26,13.65,13.94,13.42,13.45,118533,0
2014-08-27,13.43,13.45,12.33,12.53,800966,0
2014-08-28,12.5,12.5,12.25,12.33,412541,0
2014-08-29,12.32,12.379,12.12,12.31,243495,0
2014-09-02,12.4,12.47,12.18,12.36,244051,0
2014-09-03,12.39,12.486,12.16,12.21,225711,0
2014-09-04,12.18,12.55,12.18,12.44,195223,0
2014-09-05,12.45,12.62,12.34,12.52,240052,0
2014-09-08,12.43,13.38,12.34,13.16,637148,0
2014-09-09,12.1,13.84,11.85,13.01,1230824,0
2014-09-10,12.95,13.14,12.824,13.01,461109,0
2014-09-11,12.94,14.07,12.91,13.65,765540,0
2014-09-12,13.76,13.826,13.07,13.42,302691,0
2014-09-15,13.34,13.63,12.99,13.2,268844,0
2014-09-16,13.23,13.52,13.15,13.18,264688,0
2014-09-17,13.21,13.7,13.078,13.33,167077,0
2014-09-18,13.246,13.43,13.246,13.28,141344,0
2014-09-19,13.3,13.3,13.06,13.17,325922,0
2014-09-22,13.09,13.225,13.036,13.12,159158,0
2014-09-23,13.02,13.28,13.02,13.19,244780,0
2014-09-24,13.23,13.48,13.21,13.34,244312,0
2014-09-25,13.33,13.42,13.09,13.14,233020,0
2014-09-26,13.14,13.2,13.03,13.16,87949,0
2014-09-29,13.04,13.45,12.99,13.03,163475,0
2014-09-30,13.01,13.09,12.84,12.99,231610,0
2014-10-01,12.94,13.04,12.85,12.91,150778,0
2014-10-02,12.87,13.34,12.87,13.29,164907,0
2014-10-03,13.29,13.68,13.23,13.64,166772,0
2014-10-06,13.75,13.75,13.4,13.67,82443,0
2014-10-07,13.48,13.51,13.15,13.43,216128,0
2014-10-08,13.34,13.56,13.205,13.51,180985,0
2014-10-09,13.46,13.76,13.33,13.61,125535,0
2014-10-10,13.264,13.67,13.264,13.49,133144,0
2014-10-13,13.48,13.87,13.275,13.49,180247,0
2014-10-14,13.62,14.6,13.6,14.39,232446,0
2014-10-15,14.19,14.554,13.48,13.82,242188,0
2014-10-16,13.67,14.805,13.67,14.46,127965,0
2014-10-17,14.67,14.734,13.81,13.88,88941,0
2014-10-20,13.82,13.9,13.69,13.78,65632,0
2014-10-21,13.73,14.07,13.54,13.69,77521,0
2014-10-22,13.67,13.91,13.32,13.6,87955,0
2014-10-23,13.81,14.69,13.76,14.34,164957,0
2014-10-24,14.4,14.4,13.918,14.06,93387,0
2014-10-27,14.04,14.313,14,14.03,71434,0
2014-10-28,14.1,14.56,13.782,14.47,93284,0
2014-10-29,14.47,14.98,14.02,14.08,164585,0
2014-10-30,14.06,14.34,13.66,13.71,77841,0
2014-10-31,14,14.35,13.58,13.76,123447,0
2014-11-03,13.73,13.82,13.36,13.49,106151,0
2014-11-04,13.39,14.695,13.25,14.38,132231,0
2014-11-05,14.026,15.09,14.026,14.45,174723,0
2014-11-06,14.43,14.81,14.26,14.56,109718,0
2014-11-07,14.54,14.79,14.4,14.51,83474,0
2014-11-10,14.51,15.45,14.5,15.15,190697,0
2014-11-11,15,15.2,14.54,14.86,94342,0
2014-11-12,14.77,15.02,14.68,14.88,248017,0
2014-11-13,14.88,14.94,14.18,14.24,112703,0
2014-11-14,14.27,14.28,13.72,13.82,70568,0
2014-11-17,13.75,13.95,13.635,13.84,90276,0
2014-11-18,13.9,14.72,13.9,14.39,171794,0
2014-11-19,14.53,14.53,13.89,14.04,62857,0
2014-11-20,13.93,14.44,13.93,14.27,106383,0
2014-11-21,14.46,14.67,14.17,14.29,65057,0
2014-11-24,14.29,14.72,14.2,14.68,172583,0
2014-11-25,14.92,14.92,14.4,14.7,71070,0
2014-11-26,14.63,14.65,13.17,13.34,302123,0
2014-11-28,13.33,13.33,12.81,12.83,96669,0
2014-12-01,12.84,12.98,12.26,12.27,215070,0
2014-12-02,12.26,12.53,11.934,12.3,345680,0
2014-12-03,12.32,12.78,12.32,12.36,191245,0
2014-12-04,12.39,12.39,11.67,11.92,131099,0
2014-12-05,11.93,12.27,11.743,12.07,200525,0
2014-12-08,12.01,12.34,11.86,11.98,124135,0
2014-12-09,11.82,12.52,11.61,12.08,243287,0
2014-12-10,11.49,12.28,10.69,12.02,827250,0
2014-12-11,12.01,12.2,11.43,11.75,213534,0
2014-12-12,11.65,12.55,11.49,12.39,170545,0
2014-12-15,12.36,12.85,12.27,12.59,186638,0
2014-12-16,12.6,13.38,12.56,12.95,264257,0
2014-12-17,13.03,13.32,12.92,13.09,429629,0
2014-12-18,13.22,13.43,12.99,13.35,277452,0
2014-12-19,13.42,13.71,13.24,13.4,341106,0
2014-12-22,13.39,13.75,13.39,13.71,239841,0
2014-12-23,13.76,14.77,13.531,14.27,270135,0
2014-12-24,14.31,14.59,13.91,13.96,136453,0
2014-12-26,14.01,14.12,13.8,13.89,65245,0
2014-12-29,13.86,14.13,13.68,14.11,187716,0
2014-12-30,14,14.49,13.55,13.65,146354,0
2014-12-31,13.68,14.025,13.52,13.94,141117,0
2015-01-02,13.93,13.95,13.3,13.84,58688,0
2015-01-05,13.72,14.03,13.45,13.58,73066,0
2015-01-06,13.57,13.57,12.51,12.66,195711,0
2015-01-07,12.72,12.72,12.22,12.44,110393,0
2015-01-08,12.49,12.6,12.26,12.46,142417,0
2015-01-09,12.45,12.53,12.24,12.4,120329,0
2015-01-12,12.41,12.5,12.105,12.26,140130,0
2015-01-13,12.22,12.62,12.1,12.34,141996,0
2015-01-14,12.17,13.01,12.1,12.62,118131,0
2015-01-15,12.67,12.89,12.23,12.85,112612,0
2015-01-16,12.8,13.34,12.74,13.29,101998,0
2015-01-20,13.25,13.48,13.127,13.21,106956,0
2015-01-21,13.22,13.34,12.79,12.92,77984,0
2015-01-22,12.95,13.405,12.82,13.3,100025,0
2015-01-23,13.3,13.43,13.03,13.33,57473,0
2015-01-26,13.36,13.36,13.17,13.3,46397,0
2015-01-27,13.09,13.81,12.87,13.4,110957,0
2015-01-28,13.5,13.5,12.89,13,81902,0
2015-01-29,13.04,13.72,13.04,13.6,98630,0
2015-01-30,13.47,14.19,13.45,14.13,156532,0
2015-02-02,14.16,14.26,13.38,13.42,86809,0
2015-02-03,13.51,14.02,13.48,13.94,87251,0
2015-02-04,13.83,14.14,13.53,13.73,67811,0
2015-02-05,13.72,14.18,13.51,14.07,71661,0
2015-02-06,14.1,14.35,13.92,13.98,100072,0
2015-02-09,13.9,14.162,13.42,13.49,62664,0
2015-02-10,13.54,13.54,12.96,13.39,112934,0
2015-02-11,13.34,13.53,13.18,13.39,942467,0
2015-02-12,13.44,13.895,13.202,13.84,87815,0
2015-02-13,13.88,14.3,13.672,14.01,77595,0
2015-02-17,13.812,14.28,13.812,14.24,33304,0
2015-02-18,14.15,14.33,13.98,14.08,68973,0
2015-02-19,13.99,15,13.772,14.87,132874,0
2015-02-20,14.81,15.43,14.684,14.89,136264,0
2015-02-23,14.9,14.9,13.93,14,110244,0
2015-02-24,13.8,14.39,13.8,14.01,50874,0
2015-02-25,13.98,14.22,13.77,13.91,64468,0
2015-02-26,13.88,14.32,13.582,14.2,34629,0
2015-02-27,14.1,14.59,14.1,14.42,74429,0
2015-03-02,14.44,15,14.32,14.97,74500,0
2015-03-03,14.72,15.19,14.72,14.95,62800,0
2015-03-04,14.92,14.92,14.02,14.24,64400,0
2015-03-05,14.2,14.49,14,14.3,56400,0
2015-03-06,14.23,15.5,14.23,14.92,140400,0
2015-03-09,15,15.09,13.97,14.04,130600,0
2015-03-10,12.53,12.53,11.19,12.25,588400,0
2015-03-11,12.22,12.43,11.96,12.21,165100,0
2015-03-12,12.28,12.56,11.72,12.37,184200,0
2015-03-13,12.56,12.83,12.25,12.77,124400,0
2015-03-16,12.85,13.1,12.59,12.92,160700,0
2015-03-17,12.79,13.05,12.62,13,95000,0
2015-03-18,12.92,13.38,12.76,13.25,109300,0
2015-03-19,13.39,13.39,13.03,13.21,95500,0
2015-03-20,13.27,13.41,13.14,13.31,151800,0
2015-03-23,13.32,13.52,13.18,13.38,183600,0
2015-03-24,13.39,13.63,13.16,13.61,98900,0
2015-03-25,13.63,13.83,13.41,13.5,134500,0
2015-03-26,13.47,13.59,13.06,13.2,114100,0
2015-03-27,13.82,13.82,12.92,13.13,128800,0
2015-03-30,13.18,13.38,13.06,13.28,90900,0
2015-03-31,13.19,13.51,13.15,13.35,96955,0
2015-04-01,13.27,13.55,12.78,12.98,104300,0
2015-04-02,12.98,13.45,12.97,13.15,72300,0
2015-04-06,13.06,13.45,13.06,13.35,56700,0
2015-04-07,13.33,13.6,13.22,13.46,72651,0
2015-04-08,13.27,13.65,13.26,13.42,74100,0
2015-04-09,13.42,13.745,13.22,13.58,77303,0
2015-04-10,13.67,13.71,13.05,13.15,80100,0
2015-04-13,13.41,13.41,12.56,12.99,139900,0
2015-04-14,13,13.26,12.57,13,225100,0
2015-04-15,12.99,13.65,12.73,13.15,337627,0
2015-04-16,13.18,13.41,12.86,13.18,357001,0
2015-04-17,13.02,13.65,12.78,13.59,272700,0
2015-04-20,13.65,14.15,13.355,14.04,204887,0
2015-04-21,14.1,14.35,13.95,14.1,114266,0
2015-04-22,14.09,14.47,14.04,14.25,110173,0
2015-04-23,14.26,14.5,14.19,14.47,76300,0
2015-04-24,14.48,14.5,14.27,14.39,89899,0
2015-04-27,14.41,14.88,14.26,14.41,101000,0
2015-04-28,14.39,14.83,14.345,14.72,85007,0
2015-04-29,14.65,15.02,14.55,14.74,98000,0
2015-04-30,14.71,14.83,14.4,14.65,153800,0
2015-05-01,14.69,14.92,14.51,14.82,219500,0
2015-05-04,14.8,15.2,14.76,14.86,160600,0
2015-05-05,14.85,15.14,14.51,14.78,81400,0
2015-05-06,14.81,14.955,14.38,14.57,63626,0
2015-05-07,14.47,14.65,14.38,14.49,62121,0
2015-05-08,14.62,14.81,14.12,14.29,112100,0
2015-05-11,14.24,14.39,14.14,14.19,109600,0
2015-05-12,14.14,14.14,13.85,13.98,84530,0
2015-05-13,14,14.13,13.93,13.97,49900,0
2015-05-14,14.06,14.15,13.84,13.97,56300,0
2015-05-15,13.97,14.105,13.74,13.85,91646,0
2015-05-18,13.86,14.005,13.73,13.82,85176,0
2015-05-19,13.96,14.402,13.6,13.93,123411,0
2015-05-20,13.93,14.02,13.73,13.84,93300,0
2015-05-21,13.86,14.04,13.36,13.5,106800,0
2015-05-22,13.78,13.78,13.32,13.47,71100,0
2015-05-26,13.42,13.44,13.1,13.38,88725,0
2015-05-27,13.34,13.61,13.12,13.51,68100,0
2015-05-28,13.72,14.195,13.5,14,152516,0
2015-05-29,14.06,15.94,14.06,15.89,528900,0
2015-06-01,15.5,15.839,15,15.47,368843,0
2015-06-02,15.5,15.86,15.445,15.5,340393,0
2015-06-03,15.5,15.57,15.15,15.49,245800,0
2015-06-04,14.87,15.35,14.8,14.9,217900,0
2015-06-05,14.79,14.93,14.47,14.76,148500,0
2015-06-08,14.59,14.96,14.54,14.66,133100,0
2015-06-09,14.69,15.07,14.56,14.68,159591,0
2015-06-10,15.32,15.32,14.64,14.77,128013,0
2015-06-11,14.82,15.04,14.47,14.59,75635,0
2015-06-12,14.58,14.73,14.31,14.45,92700,0
2015-06-15,14.44,14.5,14.07,14.34,130500,0
2015-06-16,14.33,14.42,13.79,14.27,76700,0
2015-06-17,14.31,14.5,14.03,14.24,80600,0
2015-06-18,14.25,14.74,14.11,14.71,133300,0
2015-06-19,14.8,15.13,14.73,14.78,166500,0
2015-06-22,14.92,15.36,14.87,15.08,315200,0
2015-06-23,15.05,15.25,15.03,15.12,123523,0
2015-06-24,15.1,15.24,14.98,15.11,82700,0
2015-06-25,15.17,15.38,14.97,14.99,94100,0
2015-06-26,15.04,15.18,14.96,14.98,303000,0
2015-06-29,14.91,15.03,14.58,14.63,101300,0
2015-06-30,14.72,14.87,14.37,14.73,108615,0
2015-07-01,14.98,15.07,14.77,14.93,157600,0
2015-07-02,14.94,15.25,14.72,14.77,148900,0
2015-07-06,14.69,15.2,14.38,15.14,446200,0
2015-07-07,15.02,15.14,14.89,14.92,191300,0
2015-07-08,14.81,15.09,14.75,14.93,188800,0
2015-07-09,15.15,15.22,14.86,14.98,176900,0
2015-07-10,15.2,15.22,14.85,15.09,297700,0
2015-07-13,15.15,15.58,15.13,15.38,292300,0
2015-07-14,15.34,15.523,15.33,15.38,179471,0
2015-07-15,15.36,15.485,15.29,15.35,271027,0
2015-07-16,15.39,16.79,15.19,16.66,383800,0
2015-07-17,16.74,16.99,16.11,16.12,197900,0
2015-07-20,16.13,16.58,16.01,16.06,157900,0
2015-07-21,16.06,16.13,15.76,15.78,102000,0
2015-07-22,15.7,16.07,15.68,15.83,84600,0
2015-07-23,15.79,15.82,15.25,15.47,203800,0
2015-07-24,15.4,15.78,15.27,15.32,190800,0
2015-07-27,15.16,15.19,14.51,14.53,141700,0
2015-07-28,14.59,14.63,14.26,14.37,124200,0
2015-07-29,14.31,14.68,14.26,14.38,123100,0
2015-07-30,14.35,14.5,14.03,14.18,119900,0
2015-07-31,14.18,14.28,14.01,14.05,80700,0
2015-08-03,14.04,14.21,13.9,14.13,99051,0
2015-08-04,14.12,14.32,13.99,14.15,97300,0
2015-08-05,14.19,14.48,13.89,14.13,146800,0
2015-08-06,14.12,14.44,13.996,14.32,76448,0
2015-08-07,14.23,14.48,14.08,14.19,89800,0
2015-08-10,14.24,14.62,14.09,14.41,122400,0
2015-08-11,14.27,14.68,14.08,14.36,86289,0
2015-08-12,14.25,14.49,13.67,14.05,106600,0
2015-08-13,14.1,14.68,13.79,14.13,68200,0
2015-08-14,14.07,14.43,13.6,14.19,83600,0
2015-08-17,14.14,14.54,13.86,14.31,156800,0
2015-08-18,14.3,14.48,13.84,14.3,118200,0
2015-08-19,14.2,14.2,13.6,13.64,85300,0
2015-08-20,13.53,13.67,13.16,13.19,108900,0
2015-08-21,12.96,13.21,12.53,13.11,110300,0
2015-08-24,12.55,13.39,12.3,12.32,219720,0
2015-08-25,12.39,12.7,11.44,11.56,295100,0
2015-08-26,11.78,11.86,11.37,11.51,133700,0
2015-08-27,11.57,11.58,10.88,11.11,275700,0
2015-08-28,11.1,11.5,10.84,11.4,135700,0
2015-08-31,11.31,11.66,11.28,11.63,129600,0
2015-09-01,11.43,11.58,10.68,10.88,194700,0
2015-09-02,10.97,11.02,10.6,10.7,93400,0
2015-09-03,10.7,10.85,10.54,10.55,172600,0
2015-09-04,10.31,10.62,10.05,10.07,257500,0
2015-09-08,10.29,10.78,10.01,10.36,236000,0
2015-09-09,11.19,12.86,11,12.39,689800,0
2015-09-10,12.12,13.34,11.982,13.31,402782,0
2015-09-11,13.17,13.81,13.17,13.74,321100,0
2015-09-14,13.78,13.8,13.12,13.23,148400,0
2015-09-15,13.31,13.78,13.17,13.71,190400,0
2015-09-16,13.78,14.4,13.56,14.37,310500,0
2015-09-17,14.33,14.42,13.24,13.91,289467,0
2015-09-18,13.74,13.78,12.76,12.84,241800,0
2015-09-21,13,13.32,12.84,13.2,188500,0
2015-09-22,13.06,13.54,12.79,12.8,181900,0
2015-09-23,12.85,12.9,12.3,12.5,346550,0
2015-09-24,12.35,12.35,12.05,12.09,271781,0
2015-09-25,12.19,12.19,11.34,11.42,360000,0
2015-09-28,11.33,11.53,11.22,11.29,177549,0
2015-09-29,11.31,11.69,11.18,11.54,149600,0
2015-09-30,11.64,11.66,11.33,11.48,106300,0
2015-10-01,11.52,11.54,11.15,11.47,142100,0
2015-10-02,11.3,11.61,11.2,11.4,140100,0
2015-10-05,11.5,12.475,11.15,12.39,189359,0
2015-10-06,12.33,12.61,11.95,12.54,117100,0
2015-10-07,12.58,13.13,11.97,12.89,207400,0
2015-10-08,12.84,13.33,11.75,13.26,137200,0
2015-10-09,13.32,13.44,12.95,13.14,68900,0
2015-10-12,13.05,13.05,12.44,12.97,72791,0
2015-10-13,12.89,12.9,12.62,12.64,136500,0
2015-10-14,12.66,12.75,11.76,12.48,128800,0
2015-10-15,12.51,12.77,11.88,12.08,114600,0
2015-10-16,12.13,12.28,11.72,12.06,71000,0
2015-10-19,11.97,11.97,11.42,11.71,66661,0
2015-10-20,11.66,12.05,11.41,11.97,45436,0
2015-10-21,11.98,12.21,11.47,11.91,97300,0
2015-10-22,11.98,12.83,11.74,12.54,142600,0
2015-10-23,12.6,12.76,11.82,12.51,95800,0
2015-10-26,12.46,12.67,12.01,12.06,50200,0
2015-10-27,12.04,12.06,11.6,11.81,96500,0
2015-10-28,11.89,12.47,11.83,12.41,193300,0
2015-10-29,12.38,12.66,11.9,12.09,119300,0
2015-10-30,12.1,12.49,11.84,12.23,88100,0
2015-11-02,12.25,12.94,11.48,12.68,158079,0
2015-11-03,12.66,12.94,12.25,12.62,102700,0
2015-11-04,12.65,12.67,12.14,12.33,80587,0
2015-11-05,12.46,13.04,12.18,12.67,179400,0
2015-11-06,12.8,13.29,12.56,12.91,206000,0
2015-11-09,12.88,12.88,11.68,12.5,171445,0
2015-11-10,12.49,12.78,12.41,12.66,125400,0
2015-11-11,12.7,12.7,12.35,12.46,128800,0
2015-11-12,12.37,12.46,12.17,12.43,141100,0
2015-11-13,12.37,12.7,12.18,12.53,105500,0
2015-11-16,12.48,12.55,12.07,12.38,134700,0
2015-11-17,12.4,12.4,11.23,11.38,565500,0
2015-11-18,11.45,11.97,11.37,11.93,233100,0
2015-11-19,11.94,12.13,11.17,11.5,225600,0
2015-11-20,11.64,11.86,11.25,11.8,144200,0
2015-11-23,11.75,12.26,11.65,12.07,107500,0
2015-11-24,11.28,12.48,11.28,12.31,65800,0
2015-11-25,12.35,12.64,12.33,12.38,109000,0
2015-11-27,12.31,12.64,12.22,12.58,26300,0
2015-11-30,12.62,12.77,12.28,12.57,127300,0
2015-12-01,12.59,12.63,12.1,12.28,150207,0
2015-12-02,12.28,12.65,12.09,12.46,217818,0
2015-12-03,11.5,12,10.4,10.87,1061567,0
2015-12-04,10.87,10.95,10.1,10.19,599300,0
2015-12-07,10.2,10.25,9.65,9.77,497500,0
2015-12-08,9.8,10.075,9.36,9.57,220950,0
2015-12-09,9.62,9.88,9.03,9.05,279900,0
2015-12-10,8.99,9.48,8.99,9.4,228700,0
2015-12-11,9.25,9.34,8.92,9.18,216400,0
2015-12-14,9.2,9.67,9.055,9.35,184194,0
2015-12-15,9.94,10.18,9.15,9.24,266500,0
2015-12-16,9.03,9.68,9.03,9.65,243500,0
2015-12-17,9.63,9.97,9.52,9.59,271700,0
2015-12-18,9.6,9.86,9.23,9.83,352600,0
2015-12-21,9.88,10.04,9.46,10,205600,0
2015-12-22,10.09,10.29,9.81,10.23,193548,0
2015-12-23,10.27,10.71,10.23,10.54,190200,0
2015-12-24,10.51,10.87,10.135,10.8,55603,0
2015-12-28,10.67,10.89,9.67,10.58,77792,0
2015-12-29,10.56,11.235,10.52,11.04,169990,0
2015-12-30,11.04,11.36,10.58,10.99,445180,0
2015-12-31,10.92,11.14,10.645,10.91,107700,0
2016-01-04,10.66,10.76,10.34,10.56,265332,0
2016-01-05,10.56,10.8,10.3101,10.33,121032,0
2016-01-06,10.15,10.87,10.12,10.68,210252,0
2016-01-07,10.45,10.45,9.84,9.9,284846,0
2016-01-08,9.93,9.96,9.26,9.37,266333,0
2016-01-11,9.43,9.43,8.73,8.91,263987,0
2016-01-12,9,9.25,8.7,8.97,217600,0
2016-01-13,8.98,9.28,8.57,8.73,168966,0
2016-01-14,8.77,9.17,8.6,9.06,300698,0
2016-01-15,8.79,8.97,8.3601,8.52,250836,0
2016-01-19,8.64,8.64,8.11,8.35,341200,0
2016-01-20,8.21,8.68,7.96,8.52,248543,0
2016-01-21,8.52,8.8399,8.205,8.56,127787,0
2016-01-22,8.64,8.87,8.26,8.52,230924,0
2016-01-25,8.41,8.55,7.92,8,299846,0
2016-01-26,8.07,8.26,8.03,8.19,220937,0
2016-01-27,8.12,8.195,7.92,8.09,181809,0
2016-01-28,8.18,8.21,7.97,8.11,119826,0
2016-01-29,8.14,8.56,8.08,8.49,792740,0
2016-02-01,8.43,8.47,8.19,8.42,132932,0
2016-02-02,8.31,8.4,8.035,8.37,130272,0
2016-02-03,8.45,8.45,8.07,8.34,72071,0
2016-02-04,8.33,8.64,8.21,8.37,177692,0
2016-02-05,8.35,8.61,8.22,8.23,121224,0
2016-02-08,8.09,8.39,8.07,8.26,112656,0
2016-02-09,8.14,8.3,7.92,8.16,179291,0
2016-02-10,8.25,8.42,8.08,8.24,92217,0
2016-02-11,8.12,8.49,7.9,8.16,102274,0
2016-02-12,8.13,8.48,7.87,8.28,123223,0
2016-02-16,8.42,8.51,8.12,8.41,163031,0
2016-02-17,8.54,8.78,8.19,8.62,257383,0
2016-02-18,8.64,8.95,8.3901,8.92,147812,0
2016-02-19,8.87,9.05,8.12,8.89,145142,0
2016-02-22,9.05,9.1,8.88,8.91,127977,0
2016-02-23,8.89,9.11,8.83,8.88,97858,0
2016-02-24,8.79,8.87,8.32,8.85,183856,0
2016-02-25,8.94,9.04,8.71,9.01,44807,0
2016-02-26,9.11,9.67,8.12,9.44,126221,0
2016-02-29,9.41,9.77,9.4,9.52,179934,0
2016-03-01,9.62,10.03,9.41,9.88,188785,0
2016-03-02,9.88,10.22,9.855,10.05,168815,0
2016-03-03,9.99,10.83,9.99,10.71,169892,0
2016-03-04,11.64,12.71,11.45,12.12,691090,0
2016-03-07,12.05,13.12,11.84,13,327197,0
2016-03-08,12.9,13.02,12.47,12.49,152874,0
2016-03-09,12.68,13.1,12.56,12.81,112789,0
2016-03-10,12.96,12.96,11.77,11.9,336427,0
2016-03-11,12.11,13.0899,12.03,12.1,255465,0
2016-03-14,12.1,12.49,12,12.4,75900,0
2016-03-15,12.29,12.29,11.94,12.17,124968,0
2016-03-16,12.12,12.45,11.83,12,184312,0
2016-03-17,11.96,12.73,11.95,12.56,104234,0
2016-03-18,11.59,11.64,10.845,11.27,707541,0
2016-03-21,11.15,11.78,11,11.4,245022,0
2016-03-22,11.29,11.59,11.27,11.4,115122,0
2016-03-23,11.34,11.7,11.24,11.29,199689,0
2016-03-24,11.25,11.84,11.25,11.61,104052,0
2016-03-28,11.74,11.74,11.17,11.43,46387,0
2016-03-29,11.39,11.95,11.02,11.75,106189,0
2016-03-30,11.69,12,11.55,11.62,93205,0
2016-03-31,11.61,11.74,11.39,11.56,103256,0
2016-04-01,11.42,11.805,11.015,11.57,54488,0
2016-04-04,11.47,11.47,11.22,11.22,52597,0
2016-04-05,11.16,11.17,11,11.1,123788,0
2016-04-06,11.08,12.0684,11,11.28,109296,0
2016-04-07,11.13,11.27,10.85,10.87,82278,0
2016-04-08,11.02,11.27,10.8434,11.04,97143,0
2016-04-11,11.12,11.53,10.92,11.13,99528,0
2016-04-12,11.09,11.71,10.99,11.5,204996,0
2016-04-13,11.9,12.296,11.35,11.44,311292,0
2016-04-14,11.38,12.27,11.23,12.15,240165,0
2016-04-15,12.08,12.27,11.75,12.02,68051,0
2016-04-18,11.93,12.44,11.82,12.36,70506,0
2016-04-19,12.41,12.54,12.01,12.42,87766,0
2016-04-20,12.4,12.87,12.35,12.71,68690,0
2016-04-21,12.8,12.85,12.33,12.38,65002,0
2016-04-22,12.44,12.93,12.44,12.9,70352,0
2016-04-25,12.9,12.9,12.22,12.46,83749,0
2016-04-26,12.54,13,12.33,12.92,70877,0
2016-04-27,12.86,13.13,12.44,12.87,168029,0
2016-04-28,12.75,13.09,12.62,12.68,102697,0
2016-04-29,12.65,13.07,12.48,13,146031,0
2016-05-02,13.1,13.1,12.52,12.74,146694,0
2016-05-03,12.58,12.74,12.1,12.52,108201,0
2016-05-04,12.38,12.75,12.19,12.41,98999,0
2016-05-05,12.48,12.52,11.88,11.92,138671,0
2016-05-06,11.62,12.315,11.62,12.15,99105,0
2016-05-09,12.22,12.22,11.32,11.36,72814,0
2016-05-10,11.47,11.91,11.42,11.76,93579,0
2016-05-11,11.74,11.92,11.45,11.47,47677,0
2016-05-12,11.54,11.64,11.04,11.21,73790,0
2016-05-13,11.14,11.28,10.89,10.98,88821,0
2016-05-16,11.07,11.38,11.02,11.04,52847,0
2016-05-17,11.01,11.53,10.9,11.07,59706,0
2016-05-18,11.02,11.24,10.925,10.99,41209,0
2016-05-19,11.02,11.02,10.77,10.79,37893,0
2016-05-20,10.88,10.96,10.75,10.81,111293,0
2016-05-23,10.85,11.16,10.65,10.81,55665,0
2016-05-24,10.92,11.2,10.78,11.12,158110,0
2016-05-25,11.18,11.4,11.04,11.31,129557,0
2016-05-26,10.98,11.1789,10.51,10.57,175582,0
2016-05-27,10.51,10.63,10.4928,10.54,97053,0
2016-05-31,10.59,10.85,10.56,10.67,94127,0
2016-06-01,10.61,10.75,10.51,10.69,135987,0
2016-06-02,10.68,10.89,10.64,10.89,137155,0
2016-06-03,10.87,10.88,10.56,10.83,151960,0
2016-06-06,10.87,11.79,10.87,11.68,92336,0
2016-06-07,11.68,11.85,11.44,11.59,54633,0
2016-06-08,11.66,11.89,11.51,11.73,124307,0
2016-06-09,11.6,11.6,11.16,11.31,67515,0
2016-06-10,11.21,11.29,10.86,10.89,54939,0
2016-06-13,10.8,11.17,10.56,11.09,94072,0
2016-06-14,11.01,11.16,10.76,10.96,70841,0
2016-06-15,10.95,11.15,10.76,10.76,40947,0
2016-06-16,10.69,10.81,10.48,10.8,50313,0
2016-06-17,10.82,11.44,10.72,11.41,118212,0
2016-06-20,11.52,11.63,11.39,11.52,50584,0
2016-06-21,11.54,11.54,11.29,11.42,52862,0
2016-06-22,11.42,11.502,11.2,11.38,87266,0
2016-06-23,11.5,11.72,11.28,11.42,54045,0
2016-06-24,10.85,11.27,10.58,11.23,199711,0
2016-06-27,11.04,11.37,10.5,10.74,146432,0
2016-06-28,10.87,10.99,10.5,10.64,182300,0
2016-06-29,10.76,11.26,10.57,11.15,76296,0
2016-06-30,11.08,11.215,10.76,11.15,61577,0
2016-07-01,11.13,11.6,11.13,11.57,62275,0
2016-07-05,11.45,11.52,11.04,11.21,66646,0
2016-07-06,11.11,11.21,10.95,10.96,40652,0
2016-07-07,11.01,11.14,10.77,10.94,58332,0
2016-07-08,11.02,11.18,11,11.1,75308,0
2016-07-11,11.21,11.65,11.18,11.44,44618,0
2016-07-12,11.52,12.113,11.2338,11.85,84818,0
2016-07-13,11.94,12.01,11.4,11.49,81652,0
2016-07-14,11.61,11.91,11.54,11.73,51454,0
2016-07-15,11.84,11.9,11.55,11.77,85758,0
2016-07-18,11.76,11.93,11.71,11.82,46544,0
2016-07-19,11.8,11.94,11.6,11.81,50671,0
2016-07-20,11.79,12,11.63,11.85,31944,0
2016-07-21,11.98,12.04,11.57,11.78,58489,0
2016-07-22,11.77,11.89,11.29,11.42,58430,0
2016-07-25,11.38,11.47,10.87,10.92,46249,0
2016-07-26,10.93,11.15,10.93,11.14,67128,0
2016-07-27,11.14,11.34,11.0813,11.3,28614,0
2016-07-28,11.24,11.5199,11.1,11.29,30619,0
2016-07-29,11.29,11.47,11.14,11.21,25172,0
2016-08-01,11.2,11.42,11.06,11.15,19011,0
2016-08-02,11.15,11.21,10.73,10.73,41404,0
2016-08-03,10.66,10.93,10.66,10.77,33395,0
2016-08-04,10.79,11.1,10.69,10.89,25165,0
2016-08-05,10.92,11.42,10.86,11.37,30701,0
2016-08-08,11.4,11.59,11.115,11.22,26431,0
2016-08-09,11.22,11.43,11.06,11.16,40811,0
2016-08-10,11.14,11.37,10.89,10.98,45629,0
2016-08-11,11.08,11.4,11.02,11.21,32162,0
2016-08-12,11.43,11.43,10.71,10.75,44069,0
2016-08-15,10.76,11.15,10.76,10.95,36573,0
2016-08-16,10.95,11.04,10.87,10.88,39874,0
2016-08-17,10.85,11.07,10.65,10.76,39234,0
2016-08-18,10.69,10.98,10.57,10.61,30271,0
2016-08-19,10.61,10.77,10.52,10.56,63022,0
2016-08-22,10.6,10.8,10.5,10.78,44571,0
2016-08-23,10.77,11.5,10.77,11.46,97249,0
2016-08-24,11.46,11.5,11.09,11.16,78589,0
2016-08-25,11,11.61,10.65,10.87,99900,0
2016-08-26,10.98,11.08,10.915,11.01,97476,0
2016-08-29,11,11.14,10.97,11.04,33472,0
2016-08-30,11,11.15,10.96,11.04,130002,0
2016-08-31,11.05,11.1,10.67,10.71,61774,0
2016-09-01,10.69,10.75,10.45,10.73,41082,0
2016-09-02,10.84,11.3199,10.76,11.02,66216,0
2016-09-06,11.12,11.12,10.81,10.99,25151,0
2016-09-07,11.1,11.1,10.8,10.97,44202,0
2016-09-08,10.87,11.09,10.81,11.08,61923,0
2016-09-09,10.95,11.06,10.86,10.9,33305,0
2016-09-12,10.86,11,10.62,10.97,49355,0
2016-09-13,10.87,10.89,10.5,10.66,50669,0
2016-09-14,10.63,10.72,10.18,10.56,61978,0
2016-09-15,10.74,10.99,10.55,10.93,50829,0
2016-09-16,10.98,11.285,10.74,11.27,102404,0
2016-09-19,11.28,11.28,10.8,10.94,82733,0
2016-09-20,11,11.06,10.5701,10.58,36398,0
2016-09-21,10.59,10.77,10.52,10.72,30195,0
2016-09-22,10.84,10.97,10.68,10.95,59419,0
2016-09-23,10.88,11.0789,10.64,10.65,54681,0
2016-09-26,10.56,10.73,10.49,10.63,52617,0
2016-09-27,10.6,10.74,10.46,10.55,36990,0
2016-09-28,10.52,10.84,10.52,10.75,62818,0
2016-09-29,10.77,10.78,10.5,10.51,39873,0
2016-09-30,10.6,10.6,10.4,10.4,76206,0
2016-10-03,10.42,10.54,10.25,10.35,160043,0
2016-10-04,10.35,10.43,10.21,10.29,101955,0
2016-10-05,10.36,10.47,10.24,10.29,63779,0
2016-10-06,10.25,10.42,10.23,10.25,45405,0
2016-10-07,10.18,10.265,9.89,9.97,91642,0
2016-10-10,10.02,10.09,9.78,9.86,127829,0
2016-10-11,9.85,9.87,9.56,9.64,69510,0
2016-10-12,9.67,9.83,9.33,9.55,61269,0
2016-10-13,9.45,9.59,9.2,9.5,168701,0
2016-10-14,9.52,9.85,9.45,9.55,55596,0
2016-10-17,9.53,9.695,9.38,9.6,161848,0
2016-10-18,9.59,9.96,9.32,9.91,160844,0
2016-10-19,9.93,10.19,9.92,10,59870,0
2016-10-20,9.92,10.11,9.79,10.04,61029,0
2016-10-21,10,10,9.7,9.77,25745,0
2016-10-24,9.92,9.94,9.615,9.66,30695,0
2016-10-25,9.66,9.81,9.64,9.76,77353,0
2016-10-26,9.4,9.8,9.4,9.62,39130,0
2016-10-27,9.65,9.65,9.32,9.39,32723,0
2016-10-28,9.38,9.51,9.1,9.35,85177,0
2016-10-31,9.31,9.41,9.17,9.29,66675,0
2016-11-01,9.31,9.34,9.15,9.23,67828,0
2016-11-02,9.19,9.24,9.01,9.04,89040,0
2016-11-03,9.11,9.11,8.68,8.69,111973,0
2016-11-04,8.76,9.05,8.7,8.85,142888,0
2016-11-07,9.08,9.41,8.89,9.36,113946,0
2016-11-08,9.29,9.47,9.18,9.32,62709,0
2016-11-09,9.32,9.98,9.32,9.8,121763,0
2016-11-10,9.95,10.46,9.7,10.34,96631,0
2016-11-11,10.36,10.8,10.23,10.76,98452,0
2016-11-14,10.85,11.28,10.85,11.23,76369,0
2016-11-15,11.23,11.6,10.2732,11.53,100165,0
2016-11-16,11.52,11.94,11.42,11.75,152067,0
2016-11-17,11.85,11.94,11.6,11.92,171005,0
2016-11-18,12,12.04,11.71,11.94,72895,0
2016-11-21,12.08,12.1,11.89,11.97,45166,0
2016-11-22,12,12.02,11.43,11.71,94866,0
2016-11-23,11.81,12.21,11.4101,12.11,88186,0
2016-11-25,12.19,12.44,12.15,12.4,30203,0
2016-11-28,12.42,12.68,12.38,12.64,119312,0
2016-11-29,12.61,13.03,12.53,12.96,163389,0
2016-11-30,11.9,14.23,11.855,13.99,253279,0
2016-12-01,14.11,14.48,13.98,13.99,209663,0
2016-12-02,14.05,14.5,13.88,13.98,284455,0
2016-12-05,14.15,15.15,14.1,14.81,247581,0
2016-12-06,14.74,15.18,14.62,15.08,132517,0
2016-12-07,14.93,15.93,14.93,15.7,373166,0
2016-12-08,15.77,15.79,15.3069,15.44,220253,0
2016-12-09,15.44,15.65,15.235,15.5,193665,0
2016-12-12,15.5,15.57,15.16,15.39,164203,0
2016-12-13,15.42,15.45,14.931,15.16,101527,0
2016-12-14,15.16,15.3,14.93,15.03,82831,0
2016-12-15,15,15.24,14.73,15.04,137416,0
2016-12-16,15.12,15.12,14.88,14.95,190944,0
2016-12-19,14.44,15.03,14.41,15,266142,0
2016-12-20,15.12,15.52,15.1,15.4,217267,0
2016-12-21,15.35,15.75,15.3,15.4,205069,0
2016-12-22,15.37,15.4,14.87,14.91,107117,0
2016-12-23,14.9,15.135,14.7,14.88,37981,0
2016-12-27,14.88,15.16,14.78,14.81,48858,0
2016-12-28,14.83,14.88,14.48,14.49,104689,0
2016-12-29,14.51,14.67,14.25,14.62,136382,0
2016-12-30,14.62,14.65,14.39,14.57,60081,0
2017-01-03,14.79,14.91,14.41,14.81,139006,0
2017-01-04,14.87,15.28,14.76,15.16,101048,0
2017-01-05,15.03,15.07,14.52,14.57,78332,0
2017-01-06,14.58,14.61,14.28,14.29,54492,0
2017-01-09,14.2,14.53,13.8,13.95,102580,0
2017-01-10,14.28,14.83,14.28,14.48,130957,0
2017-01-11,14.54,14.72,14.39,14.69,66562,0
2017-01-12,14.61,14.61,13.9,14.17,69208,0
2017-01-13,14.22,14.46,13.97,14.09,70367,0
2017-01-17,14,14.22,13.63,13.74,51883,0
2017-01-18,13.79,13.9,13.49,13.73,66896,0
2017-01-19,13.8,13.92,13.51,13.88,68282,0
2017-01-20,13.91,14.23,13.88,14.01,172433,0
2017-01-23,14.04,14.085,13.6997,13.89,39749,0
2017-01-24,14.01,14.31,13.33,13.99,57866,0
2017-01-25,14.13,14.38,14.07,14.25,120519,0
2017-01-26,14.17,14.38,13.974,14.01,43804,0
2017-01-27,13.99,14.145,13.89,14.06,25713,0
2017-01-30,13.97,14.05,13.5,13.86,52618,0
2017-01-31,13.81,14.16,13.45,13.81,72474,0
2017-02-01,14,14.115,13.75,13.88,46117,0
2017-02-02,13.75,13.85,13.5,13.53,27389,0
2017-02-03,13.59,13.77,13.35,13.42,51093,0
2017-02-06,13.39,13.61,13.35,13.35,53934,0
2017-02-07,13.45,13.68,13.14,13.29,30383,0
2017-02-08,13.25,13.4,13.015,13.31,48696,0
2017-02-09,13.3,13.54,13.3,13.46,47528,0
2017-02-10,13.54,13.65,13.28,13.46,47931,0
2017-02-13,13.55,13.8,13.49,13.75,44911,0
2017-02-14,13.74,13.8,13.43,13.57,53294,0
2017-02-15,13.51,13.95,13.47,13.92,80817,0
2017-02-16,13.85,14.11,13.7612,13.92,52985,0
2017-02-17,13.88,14.1,13.585,13.75,38873,0
2017-02-21,13.8,14.22,13.72,14.03,69436,0
2017-02-22,14,14.39,13.665,14.17,101519,0
2017-02-23,14.21,14.21,13.81,14.02,69215,0
2017-02-24,13.88,14.3179,13.88,14.215,45146,0
2017-02-27,14.2,14.41,13.995,14.25,108955,0
2017-02-28,14.25,14.41,14.05,14.16,86510,0
2017-03-01,14.35,14.87,14.27,14.45,70841,0
2017-03-02,14.43,14.51,13.67,14.13,39470,0
2017-03-03,14.11,14.5,13.96,14.41,58030,0
2017-03-06,14.25,14.25,14,14.01,67132,0
2017-03-07,13.91,14.07,13.6111,13.65,40684,0
2017-03-08,13.66,13.77,13.22,13.27,152264,0
2017-03-09,13.18,13.42,13.06,13.25,93747,0
2017-03-10,13.33,13.655,13.08,13.51,113158,0
2017-03-13,13.36,13.71,13.29,13.7,137543,0
2017-03-14,13.55,13.77,13.33,13.69,40212,0
2017-03-15,13.72,14,13.66,13.93,50296,0
2017-03-16,13.92,14.12,13.89,14.06,48511,0
2017-03-17,14,14.56,14,14.24,161002,0
2017-03-20,14.23,14.26,13.94,14.2,64194,0
2017-03-21,14.25,14.25,13.49,13.52,79205,0
2017-03-22,13.45,13.63,13.11,13.3,64901,0
2017-03-23,13.2,13.62,13.09,13.48,49105,0
2017-03-24,13.5,13.68,13.17,13.24,72097,0
2017-03-27,13.08,13.53,12.94,13.48,93729,0
2017-03-28,13.46,14.14,13.28,14.12,82246,0
2017-03-29,14,15.54,13.9,15.51,243570,0
2017-03-30,14.01,15.01,14.01,14.71,193549,0
2017-03-31,14.86,15.95,14.62,15.34,277319,0
2017-04-03,15.4,15.55,14.87,15.34,141700,0
2017-04-04,15.3,15.55,15.25,15.5,172164,0
2017-04-05,15.55,15.595,14.68,14.75,134670,0
2017-04-06,14.85,15.23,14.8,15.06,235694,0
2017-04-07,15.05,15.5,14.99,15.2,97481,0
2017-04-10,15.21,15.75,15.19,15.33,135864,0
2017-04-11,15.29,15.48,15.19,15.44,112767,0
2017-04-12,15.33,15.33,14.81,14.99,108900,0
2017-04-13,14.91,15.02,14.69,14.74,90209,0
2017-04-17,14.81,15.19,14.59,14.95,72849,0
2017-04-18,14.85,15.03,14.736,15,65843,0
2017-04-19,15.1,15.39,14.79,15,128608,0
2017-04-20,15.07,15.52,14.99,15.44,168935,0
2017-04-21,15.49,15.575,15.28,15.39,158770,0
2017-04-24,15.52,15.74,15.45,15.58,322034,0
2017-04-25,15.76,16.53,15.6,16.38,505469,0
2017-04-26,16.48,16.8,16.04,16.15,212659,0
2017-04-27,16.23,16.34,16,16.29,93098,0
2017-04-28,16.27,16.51,15.75,15.85,97568,0
2017-05-01,16,16,15.66,15.74,95618,0
2017-05-02,15.73,16,15.64,15.86,86305,0
2017-05-03,15.72,15.97,15.36,15.52,100591,0
2017-05-04,15.52,15.64,15.03,15.145,107231,0
2017-05-05,15.18,15.31,15.03,15.27,272238,0
2017-05-08,15.15,15.36,15.07,15.2,77520,0
2017-05-09,15.24,15.66,15.041,15.2,87419,0
2017-05-10,15.13,15.43,15.01,15.37,82629,0
2017-05-11,15.31,15.65,15.05,15.56,136574,0
2017-05-12,15.41,15.71,15.0172,15.05,82462,0
2017-05-15,15.13,15.58,15.06,15.07,90142,0
2017-05-16,15.14,15.26,14.88,15.25,98366,0
2017-05-17,15.03,15.03,14.5,14.59,128332,0
2017-05-18,14.51,14.75,14.37,14.52,96257,0
2017-05-19,14.73,15.57,14.58,15.15,382959,0
2017-05-22,15.25,15.51,14.9,15.45,166661,0
2017-05-23,15.53,15.56,15.24,15.5,50359,0
2017-05-24,15.5,15.9,14.94,15.67,234579,0
2017-05-25,14.39,17.16,14.37,16.72,417603,0
2017-05-26,16.94,17.43,16.74,17.39,323155,0
2017-05-30,17.36,17.68,17.02,17.2,244056,0
2017-05-31,17.18,17.24,16.78,16.84,162063,0
2017-06-01,16.98,17.64,16.685,17.59,211136,0
2017-06-02,17.7,18.17,17.19,17.89,173998,0
2017-06-05,17.84,18.1699,17.75,17.92,112734,0
2017-06-06,17.75,18.1,17.52,17.75,175930,0
2017-06-07,17.86,18.23,17.82,18.08,159718,0
2017-06-08,18.17,18.59,18.169,18.36,179591,0
2017-06-09,18.45,18.81,18.315,18.55,181022,0
2017-06-12,18.57,19.22,18.25,18.56,232755,0
2017-06-13,18.56,18.78,18.33,18.54,188887,0
2017-06-14,18.56,18.58,18.08,18.33,104458,0
2017-06-15,18.04,18.71,18.04,18.5,149044,0
2017-06-16,18.37,18.53,18.16,18.45,143669,0
2017-06-19,18.55,18.62,18.32,18.52,140538,0
2017-06-20,18.49,18.57,18.33,18.46,154064,0
2017-06-21,18.54,18.67,18.37,18.42,231382,0
2017-06-22,18.41,18.82,18.2539,18.63,138060,0
2017-06-23,18.58,18.68,18.16,18.17,353386,0
2017-06-26,18.01,18.52,17.87,18.19,219097,0
2017-06-27,18.26,18.26,17.65,17.77,149146,0
2017-06-28,17.77,17.945,17.24,17.42,185885,0
2017-06-29,17.55,17.83,17.32,17.59,134070,0
2017-06-30,17.61,18.21,17.55,17.98,167250,0
2017-07-03,18.07,18.28,17.67,18.12,123733,0
2017-07-05,18.13,18.29,17.22,17.87,132743,0
2017-07-06,17.81,18.12,17.58,17.74,148694,0
2017-07-07,17.82,17.96,17.54,17.82,126498,0
2017-07-10,17.72,17.89,17.36,17.61,192770,0
2017-07-11,17.65,17.84,17.3,17.58,131625,0
2017-07-12,17.72,17.8,17.43,17.48,109840,0
2017-07-13,17.48,17.56,17.3,17.49,78893,0
2017-07-14,17.47,17.64,17.25,17.48,151059,0
2017-07-17,17.45,17.9,17.1,17.72,132347,0
2017-07-18,17.6,17.79,17.47,17.54,68156,0
2017-07-19,17.65,17.82,17.4825,17.77,91635,0
2017-07-20,17.76,18.16,17.65,18.06,88617,0
2017-07-21,18.12,18.18,17.73,18.13,159292,0
2017-07-24,18.11,18.31,17.81,17.86,88165,0
2017-07-25,18.08,18.36,17.84,18.15,81232,0
2017-07-26,18.12,18.33,17.87,18.06,69812,0
2017-07-27,18.11,18.2,17.83,17.95,74264,0
2017-07-28,17.94,18.2,17.83,17.92,113959,0
2017-07-31,18.05,18.175,17.82,17.86,108828,0
2017-08-01,17.93,17.98,17.71,17.93,91012,0
2017-08-02,17.92,17.95,17.39,17.59,75189,0
2017-08-03,17.65,17.735,17.04,17.17,116480,0
2017-08-04,17.28,17.64,17.13,17.54,65102,0
2017-08-07,17.5,17.9692,17.16,17.41,70246,0
2017-08-08,17.35,17.545,17.01,17.1,63290,0
2017-08-09,17.02,17.08,16.78,16.85,95458,0
2017-08-10,16.79,16.9,16.56,16.61,97052,0
2017-08-11,16.64,16.92,16.43,16.65,70489,0
2017-08-14,16.73,16.96,16.62,16.93,109635,0
2017-08-15,16.95,17.41,16.81,16.94,74340,0
2017-08-16,17.02,17.66,16.42,16.48,54840,0
2017-08-17,16.34,16.985,16.13,16.2,105765,0
2017-08-18,16.03,16.67,16.0001,16.53,69589,0
2017-08-21,16.54,16.54,16.08,16.11,64851,0
2017-08-22,16.23,16.39,16.01,16.06,133542,0
2017-08-23,15.89,16.185,15.83,15.89,76847,0
2017-08-24,15.94,16.02,15.75,15.79,53329,0
2017-08-25,16,16.13,15.55,15.62,55267,0
2017-08-28,15.63,16,15.33,15.79,66908,0
2017-08-29,15.71,15.89,15.53,15.74,57226,0
2017-08-30,15.79,15.815,15.5,15.54,126237,0
2017-08-31,14.5,15.48,12.24,12.9,704853,0
2017-09-01,12.85,12.91,11.68,12.1,551586,0
2017-09-05,12.13,12.37,11.88,11.95,343521,0
2017-09-06,11.97,12.99,11.97,12.71,355956,0
2017-09-07,12.72,13.61,12.565,13.04,345171,0
2017-09-08,13.06,13.99,13.04,13.34,293294,0
2017-09-11,13.38,13.5944,13.22,13.49,188314,0
2017-09-12,13.55,13.915,13.47,13.49,121974,0
2017-09-13,13.5,13.865,13.5,13.86,133767,0
2017-09-14,13.75,14.2,13.61,13.7,171198,0
2017-09-15,13.73,14.15,13.5,14.03,186276,0
2017-09-18,14.04,14.31,14,14.09,73104,0
2017-09-19,14.17,14.32,14.02,14.21,102882,0
2017-09-20,14.28,15.48,14.28,15.21,252839,0
2017-09-21,15.2,15.41,14.95,15.01,109076,0
2017-09-22,14.93,15.28,14.85,15.17,83903,0
2017-09-25,15.18,15.4,15.17,15.25,85224,0
2017-09-26,15.3,15.41,15.25,15.34,64077,0
2017-09-27,15.32,15.74,15.02,15.5,146033,0
2017-09-28,15.56,15.84,15.4,15.82,103253,0
2017-09-29,15.81,15.81,15.43,15.53,114156,0
2017-10-02,15.61,16.21,15.05,16.05,147480,0
2017-10-03,16.06,16.13,15.51,15.97,107955,0
2017-10-04,16,16.24,15.81,15.97,81895,0
2017-10-05,16.05,16.09,15.89,15.89,109407,0
2017-10-06,15.89,15.95,15.67,15.72,66813,0
2017-10-09,15.71,15.91,15.66,15.67,229705,0
2017-10-10,15.72,16.01,15.72,15.9,75263,0
2017-10-11,15.94,15.97,15.55,15.62,68062,0
2017-10-12,15.61,15.87,14.83,15.27,651139,0
2017-10-13,15.72,15.72,15.07,15.1,157119,0
2017-10-16,15.11,15.725,15.08,15.41,134850,0
2017-10-17,15.42,15.5,14.76,14.82,106548,0
2017-10-18,14.84,15.035,14.71,14.78,72224,0
2017-10-19,14.68,14.8,14.62,14.71,38702,0
2017-10-20,14.81,14.83,14.53,14.54,50833,0
2017-10-23,14.58,14.62,14.26,14.29,108389,0
2017-10-24,14.44,14.65,14.43,14.45,106638,0
2017-10-25,14.44,14.86,14.285,14.74,131889,0
2017-10-26,14.74,15.34,14.74,15.1,103715,0
2017-10-27,15.11,15.352,14.94,15.13,66548,0
2017-10-30,15.06,15.34,14.88,14.9,72196,0
2017-10-31,14.91,15.15,14.88,14.89,97298,0
2017-11-01,15.06,15.09,14.71,14.79,72273,0
2017-11-02,14.88,15.16,14.76,14.88,59494,0
2017-11-03,14.89,14.89,14.28,14.45,66508,0
2017-11-06,14.45,14.61,14.3898,14.48,50631,0
2017-11-07,14.5,14.62,13.93,13.97,68584,0
2017-11-08,13.955,14.09,13.7263,13.94,47783,0
2017-11-09,13.8,14.01,13.66,13.98,43973,0
2017-11-10,13.97,14.38,13.84,14.14,94991,0
