Date,Open,High,Low,Close,Volume,OpenInt
2007-05-17,11,11,11,11,0,0
2007-05-18,11.55,12.43,11.27,11.75,5880700,0
2007-05-21,11.72,12.2,11.5,12.06,672500,0
2007-05-22,12.06,12.38,12.02,12.2,298100,0
2007-05-23,12.3,12.38,11.7,12.1,345800,0
2007-05-24,12.09,12.18,12,12.08,232000,0
2007-05-25,12.18,12.24,12.03,12.18,162000,0
2007-05-29,12.28,12.33,12.11,12.18,78400,0
2007-05-30,12.08,12.5,11.73,12.23,248300,0
2007-05-31,12.1,12.95,12.1,12.54,150900,0
2007-06-01,12.5,12.8,12.45,12.5,128300,0
2007-06-04,12.6,13.28,12.5,12.8,106900,0
2007-06-05,12.84,12.9,12.75,12.85,81700,0
2007-06-06,12.75,12.77,11.75,12.51,72300,0
2007-06-07,12.3,12.55,11.76,12.05,384900,0
2007-06-08,12,12.29,12,12.2,201000,0
2007-06-11,12.1,12.25,11.83,11.97,461600,0
2007-06-12,12.02,12.12,11.8,12.06,69500,0
2007-06-13,12.06,13.01,11.95,11.95,33400,0
2007-06-14,11.99,12.11,11.88,11.98,170400,0
2007-06-15,11.96,12.11,11.89,12,78200,0
2007-06-18,11.91,11.99,11.74,11.75,126900,0
2007-06-19,11.62,11.8,11.6,11.7,116100,0
2007-06-20,11.6,12,11.4,11.83,147500,0
2007-06-21,11.93,12.1,11.79,12.02,60400,0
2007-06-22,12,12.04,11.75,11.8,575200,0
2007-06-25,11.55,11.91,11.54,11.75,164300,0
2007-06-26,11.85,12,11.66,11.76,84100,0
2007-06-27,11.78,11.89,11.7,11.82,78300,0
2007-06-28,11.9,12.74,11.89,12.29,65700,0
2007-06-29,12.3,12.34,12.01,12.08,38000,0
2007-07-02,12.11,12.11,11.91,11.96,94800,0
2007-07-03,11.95,11.98,11.76,11.87,7700,0
2007-07-05,11.89,12.21,11.81,12.04,74100,0
2007-07-06,11.9,12.19,11.9,12.15,53400,0
2007-07-09,12.07,12.12,11.95,12.07,76000,0
2007-07-10,11.28,12.24,11.28,12.12,84500,0
2007-07-11,12.02,12.21,11.91,11.94,128800,0
2007-07-12,12.76,12.76,11.92,12.41,579900,0
2007-07-13,12.38,12.54,12.12,12.39,174100,0
2007-07-16,11.65,12.65,11.65,12.57,210900,0
2007-07-17,12.57,12.84,12.56,12.73,206600,0
2007-07-18,11.93,12.59,11.93,12.59,194800,0
2007-07-19,12.65,12.65,12.49,12.65,118100,0
2007-07-20,12.62,12.62,12.15,12.53,173600,0
2007-07-23,12.5,12.5,12.35,12.37,211300,0
2007-07-24,12.15,12.22,11.82,12.11,81200,0
2007-07-25,12.18,12.23,11.89,12,323900,0
2007-07-26,11.8,12.05,11.75,11.85,186600,0
2007-07-27,11.77,11.9,11.68,11.9,193200,0
2007-07-30,11.6,11.71,11.45,11.69,225200,0
2007-07-31,11.69,11.95,11.51,11.75,311600,0
2007-08-01,11.9,12.07,11.75,11.88,85300,0
2007-08-02,12.05,12.54,11.9,12,212600,0
2007-08-03,14.25,14.42,11.94,12.01,239900,0
2007-08-06,12.27,12.33,12.11,12.17,134700,0
2007-08-07,12.35,12.35,11.53,11.9,193200,0
2007-08-08,11.99,12.17,11.66,12.1,231600,0
2007-08-09,12.1,12.35,11.71,11.76,169400,0
2007-08-10,12.44,12.44,11.41,11.94,269100,0
2007-08-13,11.94,12.42,11.94,11.96,93700,0
2007-08-14,11.9,12.36,11.9,11.9,120800,0
2007-08-15,11.9,12.12,11.58,11.58,76500,0
2007-08-16,11.7,12.01,11.5,11.6,169700,0
2007-08-17,11.99,12.15,11.68,11.69,141000,0
2007-08-20,11.67,12.12,11.67,12,101200,0
2007-08-21,12.1,12.23,11.92,11.92,106800,0
2007-08-22,12.06,12.38,12.02,12.27,175500,0
2007-08-23,12.42,12.66,12.01,12.26,107500,0
2007-08-24,12.22,12.62,12.11,12.5,35600,0
2007-08-27,12.45,12.5,12.38,12.46,65100,0
2007-08-28,12.36,12.55,12.01,12.5,154300,0
2007-08-29,12.5,12.59,12.02,12.5,59400,0
2007-08-30,12.35,12.65,12.35,12.44,213500,0
2007-08-31,12.5,12.55,12.26,12.26,119800,0
2007-09-04,12.48,13.32,12.22,13.32,146900,0
2007-09-05,13.19,13.19,12.59,12.77,124300,0
2007-09-06,12.89,13.1,12.58,13.03,185300,0
2007-09-07,12.8,13.01,12.77,12.98,135700,0
2007-09-10,12.99,12.99,12.58,12.92,73300,0
2007-09-11,13,13.36,13,13.21,119200,0
2007-09-12,13.17,13.17,12.57,12.8,119200,0
2007-09-13,12.73,12.87,12.51,12.68,118500,0
2007-09-14,12.82,12.82,12.51,12.63,35800,0
2007-09-17,12.5,12.64,12.41,12.49,220400,0
2007-09-18,12.5,12.67,12.38,12.49,152800,0
2007-09-19,12.69,12.7,12.3,12.42,290000,0
2007-09-20,12.35,12.6,12.35,12.49,94900,0
2007-09-21,12.57,12.65,12.38,12.4,150100,0
2007-09-24,12.44,12.44,12.29,12.43,81700,0
2007-09-25,12.34,13.06,12.28,13.01,121000,0
2007-09-26,13.02,13.04,12.82,12.96,113700,0
2007-09-27,13,13.65,12.98,13.44,77600,0
2007-09-28,13.43,13.48,12.97,13.27,125100,0
2007-10-01,13.37,13.93,13.28,13.84,114400,0
2007-10-02,13.88,14.5,13.88,14.4,91600,0
2007-10-03,14.4,14.4,13.46,13.54,105900,0
2007-10-04,13.57,13.99,13.57,13.96,171700,0
2007-10-05,14.12,14.6,13.82,14.42,215200,0
2007-10-08,14.44,14.95,14.19,14.95,81700,0
2007-10-09,14.95,14.95,14.39,14.53,48600,0
2007-10-10,14.52,14.86,14.15,14.85,148300,0
2007-10-11,14.91,15.68,14.87,15.2,133300,0
2007-10-12,15.25,15.61,15.25,15.4,82300,0
2007-10-15,15.45,15.64,14.92,15.42,269800,0
2007-10-16,15.42,15.7,15.25,15.6,237400,0
2007-10-17,15.9,16.18,15.8,16.08,315900,0
2007-10-18,16.2,16.23,15.98,16.1,165900,0
2007-10-19,16.06,16.06,15.69,15.89,190900,0
2007-10-22,15.59,15.98,15.09,15.73,104600,0
2007-10-23,15.89,16.26,15.84,16.15,89800,0
2007-10-24,16.05,16.05,15.52,15.83,137400,0
2007-10-25,15.95,16.09,15.81,15.9,143000,0
2007-10-26,16.1,16.26,15.95,16,57800,0
2007-10-29,16.12,16.51,15.87,16,113900,0
2007-10-30,15.99,16,15.49,15.94,89500,0
2007-10-31,15.91,16.04,15.55,16,192300,0
2007-11-01,15.68,15.88,15.44,15.6,230100,0
2007-11-02,15.76,16.2,15.12,15.87,262300,0
2007-11-05,15.65,15.8,15.3,15.37,307000,0
2007-11-06,12,14.9,12,14.27,358200,0
2007-11-07,14.1,14.4,13.48,13.71,274100,0
2007-11-08,13.73,14,13.36,13.82,170100,0
2007-11-09,13.68,13.7,12.74,12.81,276000,0
2007-11-12,12.82,13.5,12.73,13.25,200500,0
2007-11-13,13.13,13.36,12.65,12.81,135600,0
2007-11-14,12.8,12.8,12.25,12.45,110006,0
2007-11-15,12.5,12.5,11.56,11.82,181900,0
2007-11-16,11.82,11.82,11.15,11.43,122500,0
2007-11-19,11.28,11.38,11.12,11.28,136800,0
2007-11-20,11.24,11.71,11.13,11.33,163500,0
2007-11-21,11.25,11.66,11.25,11.32,101600,0
2007-11-23,11.35,11.54,11.23,11.45,55400,0
2007-11-26,11.42,11.52,11.18,11.31,114800,0
2007-11-27,11.25,11.65,11.25,11.43,111089,0
2007-11-28,11.46,11.75,11.4,11.5,248700,0
2007-11-29,11.51,11.6,11.35,11.47,204000,0
2007-11-30,11.68,11.68,11.1,11.1,231100,0
2007-12-03,11.03,11.72,11.03,11.14,147938,0
2007-12-04,11.27,11.71,11.21,11.37,212400,0
2007-12-05,11.57,11.59,11.24,11.35,131600,0
2007-12-06,11.29,12.03,11.21,12.03,157740,0
2007-12-07,11.88,12,11.43,11.52,82815,0
2007-12-10,11.48,11.55,11.02,11.39,101600,0
2007-12-11,11.49,11.7,10.8,10.87,93800,0
2007-12-12,11.09,11.2,10.95,11.07,62300,0
2007-12-13,10.93,11.38,10.8,11.38,61500,0
2007-12-14,11.22,11.22,10.66,10.68,105800,0
2007-12-17,10.57,10.65,10.22,10.22,84200,0
2007-12-18,10.28,11.03,9.85,11.03,184683,0
2007-12-19,10.97,11,10.31,10.47,81900,0
2007-12-20,10.6,10.63,10.05,10.28,84600,0
2007-12-21,10.44,11.03,10.42,11.03,127200,0
2007-12-24,10.84,11.52,10.77,11.52,37600,0
2007-12-26,11.36,11.6,11.27,11.36,92900,0
2007-12-27,11.32,11.34,10.79,10.79,99900,0
2007-12-28,10.87,11.05,10.75,11,87700,0
2007-12-31,11,11.11,10.56,10.59,69800,0
2008-01-02,10.55,10.86,10.06,10.07,96800,0
2008-01-03,10.15,10.47,9.8,9.8,57700,0
2008-01-04,9.73,9.9,9.48,9.48,50600,0
2008-01-07,9.58,9.67,9.42,9.53,68500,0
2008-01-08,9.53,10.11,9.48,9.48,97400,0
2008-01-09,9.4,9.44,8.77,8.83,104300,0
2008-01-10,8.73,9.21,8.58,9.04,65400,0
2008-01-11,8.92,9.11,8.86,9.07,99060,0
2008-01-14,9,9,8.29,8.52,326900,0
2008-01-15,8.35,8.41,7.83,7.93,227622,0
2008-01-16,7.93,7.99,7.4,7.41,166500,0
2008-01-17,7.45,7.57,6.76,6.79,223500,0
2008-01-18,6.67,6.81,5.99,6.53,412651,0
2008-01-22,6.13,6.72,6.13,6.47,77000,0
2008-01-23,6.4,6.55,6.19,6.4,173600,0
2008-01-24,6.46,6.85,6.35,6.85,123800,0
2008-01-25,6.94,7.07,6.94,7,279359,0
2008-01-28,7,7.03,6.8,7.03,298774,0
2008-01-29,7.09,7.12,6.91,7,254300,0
2008-01-30,6.93,7.09,6.86,6.95,321000,0
2008-01-31,6.87,7.02,6.86,6.96,242400,0
2008-02-01,7,7.99,6.92,7.94,482591,0
2008-02-04,7.88,7.88,7.73,7.83,136300,0
2008-02-05,7.75,8.05,7.72,7.94,145100,0
2008-02-06,7.94,8.07,7.85,8.02,192000,0
2008-02-07,8.05,8.15,7.94,8.06,173400,0
2008-02-08,8.06,8.06,7.81,7.9,84200,0
2008-02-11,7.9,7.93,7.74,7.9,127200,0
2008-02-12,7.92,7.94,7.62,7.65,270026,0
2008-02-13,7.76,7.83,7.65,7.75,225000,0
2008-02-14,7.8,7.82,7.21,7.53,239500,0
2008-02-15,7.59,7.66,7.42,7.52,172900,0
2008-02-19,7.65,7.97,7.65,7.7,277700,0
2008-02-20,7.66,7.98,7.66,7.8,213500,0
2008-02-21,7.9,7.96,7.72,7.75,328300,0
2008-02-22,7.73,7.89,7.61,7.73,163300,0
2008-02-25,7.6,7.6,7.1,7.4,253000,0
2008-02-26,7.4,8.1,7.37,7.96,342100,0
2008-02-27,7.82,8.21,7.8,7.99,167200,0
2008-02-28,7.95,8.21,7.86,8,105200,0
2008-02-29,7.95,7.97,7.69,7.73,145500,0
2008-03-03,7.72,7.77,7.43,7.65,259800,0
2008-03-04,7.56,7.73,7.4,7.72,128500,0
2008-03-05,7.75,7.9,7.66,7.7,68500,0
2008-03-06,7.67,7.69,7.2,7.2,97700,0
2008-03-07,7.2,7.48,7.2,7.3,106200,0
2008-03-10,7.39,7.39,7.04,7.05,99800,0
2008-03-11,7.2,7.27,6.93,7.01,290100,0
2008-03-12,7,7.01,6.75,6.77,256500,0
2008-03-13,6.2,6.2,5.23,5.66,1011148,0
2008-03-14,6,6.9,5.63,5.66,710800,0
2008-03-17,5.53,5.61,5.38,5.49,262100,0
2008-03-18,5.5,6.48,5.4,6.47,306700,0
2008-03-19,6.38,6.54,5.67,5.71,197700,0
2008-03-20,6.66,6.66,5.6,5.77,325100,0
2008-03-24,5.76,5.8,5.53,5.74,181800,0
2008-03-25,5.71,5.77,5.53,5.68,185900,0
2008-03-26,5.62,5.68,5.48,5.54,101200,0
2008-03-27,5.55,5.62,5.34,5.37,50800,0
2008-03-28,5.37,5.41,5.03,5.13,181227,0
2008-03-31,5.08,5.31,4.94,5.27,141000,0
2008-04-01,5.4,6.12,5.35,6.12,155000,0
2008-04-02,6.02,6.1,5.8,6.05,127896,0
2008-04-03,6.01,6.09,5.95,6.03,59700,0
2008-04-04,6.05,6.06,5.92,5.95,191100,0
2008-04-07,6,6.02,5.96,5.98,127900,0
2008-04-08,6,6,5.9,5.94,57100,0
2008-04-09,5.96,6.05,5.88,5.99,216000,0
2008-04-10,5.98,6.04,5.92,5.95,104500,0
2008-04-11,5.2,5.79,4.88,5.59,498700,0
2008-04-14,5.62,5.68,5.5,5.53,179757,0
2008-04-15,5.54,5.62,5.5,5.6,174104,0
2008-04-16,5.65,5.71,5.5,5.5,118700,0
2008-04-17,5.6,6.02,5.56,5.9,83100,0
2008-04-18,6.02,7.01,5.94,6.88,254420,0
2008-04-21,6.75,6.84,6.16,6.24,202290,0
2008-04-22,6.29,6.29,5.97,6.01,236125,0
2008-04-23,6.04,6.2,6,6.11,171349,0
2008-04-24,6.11,6.2,5.98,6.19,128503,0
2008-04-25,6.23,6.29,5.92,6.19,104479,0
2008-04-28,6.17,6.23,5.96,6.1,86893,0
2008-04-29,6.11,6.2,6,6.05,112551,0
2008-04-30,6.08,6.43,6.08,6.17,66413,0
2008-05-01,6.18,6.6,6.18,6.59,54778,0
2008-05-02,6.69,6.74,6.3,6.49,48130,0
2008-05-05,6.4,6.73,6.26,6.42,60624,0
2008-05-06,6.37,6.66,6.14,6.62,62308,0
2008-05-07,6.52,7.18,6.1,6.84,220098,0
2008-05-08,6.85,6.97,6.21,6.51,100806,0
2008-05-09,6.38,6.8,6.36,6.8,141682,0
2008-05-12,6.8,7.22,6.6,7.06,144315,0
2008-05-13,7.14,7.14,6.8,6.9,65259,0
2008-05-14,6.92,7.2,6.84,6.98,45624,0
2008-05-15,6.98,7.36,6.79,7.19,146750,0
2008-05-16,7.27,7.6,6.8,7.17,125811,0
2008-05-19,7.23,7.23,6.94,7.04,98198,0
2008-05-20,6.99,7.42,6.94,7.4,119058,0
2008-05-21,7.43,8.08,7.43,7.61,148110,0
2008-05-22,7.62,8,7.62,7.94,218880,0
2008-05-23,7.89,7.98,7.64,7.68,142200,0
2008-05-27,7.7,7.89,7.5,7.87,87895,0
2008-05-28,7.9,7.97,7.74,7.87,68091,0
2008-05-29,7.86,8.11,7.8,8.03,74187,0
2008-05-30,8.05,8.38,8,8.17,124959,0
2008-06-02,8.29,8.47,7.81,7.99,90977,0
2008-06-03,8.03,8.08,7.74,7.78,101440,0
2008-06-04,7.78,8.2,7.73,7.78,70724,0
2008-06-05,7.77,8.05,7.74,8.01,64116,0
2008-06-06,7.94,8.05,7.6,7.61,57395,0
2008-06-09,7.6,7.7,7.24,7.31,126769,0
2008-06-10,7.24,7.3,7.01,7.18,88994,0
2008-06-11,7.08,7.23,6.8,6.86,181244,0
2008-06-12,6.93,7.22,6.88,6.88,61957,0
2008-06-13,6.97,7.42,6.9,7.31,168829,0
2008-06-16,7.3,7.3,7,7.14,102500,0
2008-06-17,7.05,7.28,6.99,7.04,80832,0
2008-06-18,7.03,7.05,6.78,7.01,53864,0
2008-06-19,7.01,7.07,6.85,7.01,34600,0
2008-06-20,6.96,7.03,6.72,6.75,145852,0
2008-06-23,6.75,6.79,6.57,6.65,157338,0
2008-06-24,6.6,6.64,6.4,6.5,208700,0
2008-06-25,6.67,6.67,6.08,6.12,79878,0
2008-06-26,5.99,5.99,5.64,5.92,262141,0
2008-06-27,5.93,6.65,5.75,6.3,646689,0
2008-06-30,6.38,6.59,5.99,5.99,112791,0
2008-07-01,5.9,6.11,5.74,5.98,179112,0
2008-07-02,5.96,6.34,5.9,6.01,142872,0
2008-07-03,6.04,6.07,5.8,6,63829,0
2008-07-07,6.06,6.1,5.75,5.87,94350,0
2008-07-08,5.89,6.14,5.82,6.09,239300,0
2008-07-09,6.1,6.22,5.77,5.9,183161,0
2008-07-10,5.88,6,5.78,5.95,167700,0
2008-07-11,5.89,5.92,5.04,5.53,338050,0
2008-07-14,5.54,5.75,5.45,5.64,141273,0
2008-07-15,5.53,5.87,5.32,5.63,215164,0
2008-07-16,5.66,6.06,5.5,6.03,197192,0
2008-07-17,6.14,6.14,5.84,5.97,114755,0
2008-07-18,5.88,6,5.47,5.72,135234,0
2008-07-21,5.81,5.97,5.64,5.74,142095,0
2008-07-22,5.61,5.88,5.51,5.79,285802,0
2008-07-23,5.85,6.48,5.65,6.43,173431,0
2008-07-24,6.34,6.43,6.14,6.19,77289,0
2008-07-25,6.29,6.47,6.23,6.45,113300,0
2008-07-28,6.41,6.44,6.16,6.28,50500,0
2008-07-29,6.29,6.86,6.25,6.86,73088,0
2008-07-30,6.77,6.97,6.58,6.96,66697,0
2008-07-31,14,14,6.55,6.83,86050,0
2008-08-01,6.9,7.67,6.9,7.5,93669,0
2008-08-04,7.39,7.67,7.27,7.4,91673,0
2008-08-05,7.4,7.48,6.97,7.18,97049,0
2008-08-06,7.19,7.6,7.09,7.39,67613,0
2008-08-07,7.3,7.49,7.07,7.13,70024,0
2008-08-08,7.12,7.97,7.12,7.76,104454,0
2008-08-11,7.62,8.13,7.55,7.92,113716,0
2008-08-12,7.88,8.28,7.84,7.89,113961,0
2008-08-13,7.9,8.04,7.68,7.88,107748,0
2008-08-14,7.79,8.35,7.79,7.96,125082,0
2008-08-15,8.15,8.47,7.91,7.91,86007,0
2008-08-18,7.92,8,7.72,7.81,36653,0
2008-08-19,7.75,8.03,7.42,7.5,63634,0
2008-08-20,7.53,7.69,7.19,7.54,29400,0
2008-08-21,7.47,8.09,7.37,7.5,38250,0
2008-08-22,7.55,7.84,7.37,7.79,56400,0
2008-08-25,7.73,7.88,7.4,7.56,41490,0
2008-08-26,7.57,7.91,7.46,7.82,75540,0
2008-08-27,7.78,8.11,7.78,8.02,50868,0
2008-08-28,8.02,8.09,7.77,8.09,61950,0
2008-08-29,8.13,8.13,7.65,7.73,39012,0
2008-09-02,7.89,8,7.55,7.67,41664,0
2008-09-03,7.5,7.94,7.5,7.76,74629,0
2008-09-04,7.69,7.97,6.89,7.21,82772,0
2008-09-05,7.22,7.54,6.78,7.02,45129,0
2008-09-08,7.24,7.56,7.24,7.55,48500,0
2008-09-09,7.6,7.9,7.06,7.08,58935,0
2008-09-10,7.23,7.24,6.97,7.12,52396,0
2008-09-11,7.08,7.9,6.85,7.65,57763,0
2008-09-12,7.62,7.87,7.36,7.6,90816,0
2008-09-15,7.4,8.19,7.09,7.09,50929,0
2008-09-16,6.98,7.49,6.85,7.38,53798,0
2008-09-17,7.2,7.2,6.39,6.46,70500,0
2008-09-18,6.6,6.94,6.32,6.83,110972,0
2008-09-19,7.38,7.38,7.13,7.27,219419,0
2008-09-22,7.33,7.5,7.16,7.19,111576,0
2008-09-23,7.12,7.25,6.85,6.86,85581,0
2008-09-24,6.87,7.12,6.69,6.72,52250,0
2008-09-25,6.83,6.99,6.75,6.8,50830,0
2008-09-26,6.73,6.73,6.28,6.39,64681,0
2008-09-29,6.7,6.7,6.1,6.1,88229,0
2008-09-30,6.24,6.64,5.81,6.56,47370,0
2008-10-01,6.5,6.5,5.99,6.25,20572,0
2008-10-02,6.25,6.26,6.04,6.04,35570,0
2008-10-03,6.14,6.53,5.94,5.94,53404,0
2008-10-06,5.82,5.95,5.26,5.48,110395,0
2008-10-07,5.62,5.62,4.86,4.88,78955,0
2008-10-08,4.62,5.56,4.6,5.06,71550,0
2008-10-09,5.03,5.14,4.65,4.72,75593,0
2008-10-10,4.75,5.3,4.32,5.05,115786,0
2008-10-13,5.27,5.71,4.97,5.16,82967,0
2008-10-14,5.26,5.26,4.23,4.39,97997,0
2008-10-15,4.48,4.48,3.17,3.19,94960,0
2008-10-16,3.22,4.11,3.02,4.11,90055,0
2008-10-17,3.96,4.36,3.67,3.99,115918,0
2008-10-20,4.05,4.42,3.99,4.3,57379,0
2008-10-21,4.24,4.49,3.89,4.09,35052,0
2008-10-22,3.94,3.95,3.43,3.49,59799,0
2008-10-23,3.65,4.03,3.49,3.55,74428,0
2008-10-24,3.2,3.51,3.1,3.29,99332,0
2008-10-27,3.22,3.47,3.16,3.2,34133,0
2008-10-28,3.28,3.54,3.06,3.5,52470,0
2008-10-29,3.55,3.94,3.55,3.68,34486,0
2008-10-30,3.8,4.05,3.75,3.97,57267,0
2008-10-31,3.9,4.06,3.82,3.95,109312,0
2008-11-03,3.88,4.09,3.79,3.8,36241,0
2008-11-04,3.93,3.93,3.63,3.66,78822,0
2008-11-05,3.6,3.71,3.42,3.44,189000,0
2008-11-06,3.41,3.41,3.16,3.16,72402,0
2008-11-07,3.15,3.16,1.73,3,383062,0
2008-11-10,2.85,2.85,2.22,2.29,112620,0
2008-11-11,2.35,2.35,1.75,1.77,159778,0
2008-11-12,1.79,1.95,1.28,1.28,524610,0
2008-11-13,1.3,1.34,1.15,1.25,679752,0
2008-11-14,1.24,1.5,1.2,1.4,323441,0
2008-11-17,1.45,1.49,1.03,1.41,73537,0
2008-11-18,1.36,1.55,1.3,1.53,169901,0
2008-11-19,1.53,1.56,1.39,1.39,102294,0
2008-11-20,1.37,1.42,1.22,1.22,232974,0
2008-11-21,1.22,1.49,1.15,1.49,175077,0
2008-11-24,1.51,1.61,1.47,1.55,78511,0
2008-11-25,1.58,1.65,1.48,1.65,65401,0
2008-11-26,1.57,1.75,1.53,1.75,66349,0
2008-11-28,1.72,1.76,1.67,1.76,16018,0
2008-12-01,1.7,1.72,1.22,1.22,62629,0
2008-12-02,1.25,1.33,1.21,1.32,85245,0
2008-12-03,1.29,1.3,1.2,1.23,89938,0
2008-12-04,1.25,1.31,1.23,1.25,154945,0
2008-12-05,1.22,1.22,1.15,1.19,64114,0
2008-12-08,1.22,1.28,1.15,1.23,136711,0
2008-12-09,1.22,1.4,1.17,1.27,68784,0
2008-12-10,1.28,1.39,1.26,1.3,32526,0
2008-12-11,1.26,1.47,1.26,1.34,76677,0
2008-12-12,1.34,1.34,1.28,1.34,62764,0
2008-12-15,1.34,1.39,1.23,1.23,27676,0
2008-12-16,1.25,1.27,1.17,1.24,90280,0
2008-12-17,1.23,1.37,1.19,1.32,177325,0
2008-12-18,1.3,1.54,1.28,1.43,76573,0
2008-12-19,1.46,1.59,1.31,1.31,94747,0
2008-12-22,1.37,1.54,1.32,1.39,116700,0
2008-12-23,1.43,1.44,1.3,1.33,64734,0
2008-12-24,1.33,1.37,1.29,1.3,27226,0
2008-12-26,1.3,1.3,1.26,1.27,90666,0
2008-12-29,1.26,1.35,1.26,1.32,88100,0
2008-12-30,1.33,1.35,1.27,1.28,74747,0
2008-12-31,1.3,1.39,1.28,1.38,96795,0
2009-01-02,1.36,1.4,1.3,1.37,40721,0
2009-01-05,1.37,1.43,1.35,1.4,51168,0
2009-01-06,1.41,1.54,1.39,1.48,84538,0
2009-01-07,1.46,1.52,1.39,1.51,61706,0
2009-01-08,1.45,1.54,1.4,1.53,59098,0
2009-01-09,1.53,1.55,1.33,1.35,43290,0
2009-01-12,1.35,1.48,1.35,1.44,22175,0
2009-01-13,1.44,1.5,1.37,1.38,62006,0
2009-01-14,1.35,1.39,1.34,1.38,59029,0
2009-01-15,1.38,1.38,1.26,1.32,23885,0
2009-01-16,1.32,1.32,1.25,1.29,38413,0
2009-01-20,1.2,1.28,1.18,1.18,187292,0
2009-01-21,1.2,1.36,1.15,1.25,59338,0
2009-01-22,1.21,1.25,1.2,1.2,81952,0
2009-01-23,1.2,1.26,1.2,1.24,32916,0
2009-01-26,1.24,1.36,1.23,1.28,37325,0
2009-01-27,1.28,1.39,1.28,1.39,18958,0
2009-01-28,1.41,1.53,1.4,1.53,32713,0
2009-01-29,1.45,1.53,1.43,1.44,24781,0
2009-01-30,1.45,1.48,1.44,1.44,29941,0
2009-02-02,1.42,1.51,1.42,1.49,10510,0
2009-02-03,1.5,1.52,1.48,1.5,18653,0
2009-02-04,1.49,1.52,1.44,1.44,19757,0
2009-02-05,1.42,1.5,1.4,1.44,31157,0
2009-02-06,1.44,1.48,1.43,1.48,11654,0
2009-02-09,1.47,1.5,1.46,1.5,12700,0
2009-02-10,1.43,1.51,1.39,1.39,47576,0
2009-02-11,1.42,1.5,1.42,1.45,10690,0
2009-02-12,1.41,1.43,1.35,1.37,26826,0
2009-02-13,1.39,1.43,1.38,1.41,29711,0
2009-02-17,1.35,1.5,1.35,1.4,16193,0
2009-02-18,1.41,1.42,1.24,1.24,96572,0
2009-02-19,1.26,1.28,1.15,1.2,40391,0
2009-02-20,1.18,1.21,1.17,1.21,75415,0
2009-02-23,1.22,1.22,1.14,1.14,43051,0
2009-02-24,1.11,1.23,1.11,1.23,36558,0
2009-02-25,1.2,1.2,1.13,1.16,15512,0
2009-02-26,1.13,1.2,1.1,1.13,20322,0
2009-02-27,1.14,1.21,1.13,1.13,29655,0
2009-03-02,1.1,1.12,0.97,0.97,29988,0
2009-03-03,0.99,1.01,0.98,0.98,37011,0
2009-03-04,1,1.12,1,1.11,32135,0
2009-03-05,1.1,1.13,1.09,1.1,21527,0
2009-03-06,1.11,1.11,1.02,1.04,21028,0
2009-03-09,1.03,1.09,1.01,1.01,14222,0
2009-03-10,1.52,1.65,1.09,1.26,57049,0
2009-03-11,1.5,1.53,1.5,1.51,99654,0
2009-03-12,1.51,1.65,1.49,1.65,84282,0
2009-03-13,1.71,1.71,1.6,1.61,32108,0
2009-03-16,1.6,1.66,1.56,1.61,64571,0
2009-03-17,1.6,1.65,1.6,1.65,50625,0
2009-03-18,1.6,1.6,1.45,1.55,26810,0
2009-03-19,1.52,1.66,1.49,1.66,54909,0
2009-03-20,1.67,1.85,1.65,1.85,143300,0
2009-03-23,1.95,2.19,1.85,2.19,100498,0
2009-03-24,2.14,2.14,1.86,1.86,49930,0
2009-03-25,1.88,1.91,1.68,1.79,23055,0
2009-03-26,1.83,1.99,1.83,1.99,58100,0
2009-03-27,2,2.11,1.89,1.89,37737,0
2009-03-30,1.83,1.89,1.75,1.76,33558,0
2009-03-31,1.86,1.9,1.75,1.75,55875,0
2009-04-01,1.71,1.94,1.71,1.81,55797,0
2009-04-02,1.87,2.06,1.87,2.05,60171,0
2009-04-03,2.04,2.1,1.8,2.03,46347,0
2009-04-06,2,2.01,1.85,1.94,44910,0
2009-04-07,1.91,1.96,1.84,1.84,31177,0
2009-04-08,1.86,1.92,1.84,1.88,30245,0
2009-04-09,1.93,2.03,1.83,1.88,70928,0
2009-04-13,1.84,2.06,1.8,2,68965,0
2009-04-14,1.92,1.99,1.79,1.9,96092,0
2009-04-15,2,2.06,1.93,2,45797,0
2009-04-16,2.02,2.19,1.98,2.17,22933,0
2009-04-17,2.18,2.26,2.15,2.15,56432,0
2009-04-20,2.08,2.09,2,2,37383,0
2009-04-21,2,2.18,2,2.06,41341,0
2009-04-22,2.02,2.13,2.02,2.07,32816,0
2009-04-23,2.07,2.22,2.05,2.1,78202,0
2009-04-24,2.13,2.17,2.08,2.14,33875,0
2009-04-27,2.1,2.12,2.08,2.09,30064,0
2009-04-28,2.09,2.13,2.07,2.1,23112,0
2009-04-29,2.13,2.3,2.11,2.3,38515,0
2009-04-30,2.33,2.5,2.33,2.5,91105,0
2009-05-01,2.52,2.85,2.52,2.6,93062,0
2009-05-04,2.55,2.85,2.55,2.85,80866,0
2009-05-05,2.82,3.22,2.75,2.83,106964,0
2009-05-06,3.34,3.34,2.69,2.75,104575,0
2009-05-07,2.83,2.89,2.25,2.39,89180,0
2009-05-08,2.38,2.73,2.35,2.57,70640,0
2009-05-11,2.47,2.53,2.45,2.46,16784,0
2009-05-12,2.49,2.95,2.49,2.86,39927,0
2009-05-13,2.81,2.81,2.46,2.46,39210,0
2009-05-14,2.52,2.56,2.4,2.56,33645,0
2009-05-15,2.58,2.58,2.42,2.42,39542,0
2009-05-18,2.45,2.45,2.25,2.4,46891,0
2009-05-19,2.32,2.39,2.3,2.34,18145,0
2009-05-20,2.37,2.5,2.37,2.45,61970,0
2009-05-21,2.42,2.47,2.37,2.38,40933,0
2009-05-22,2.41,2.5,2.39,2.4,14165,0
2009-05-26,2.38,2.82,2.3,2.82,63745,0
2009-05-27,2.8,2.88,2.72,2.85,56290,0
2009-05-28,2.92,2.92,2.69,2.76,82739,0
2009-05-29,2.76,2.93,2.72,2.89,46281,0
2009-06-01,2.95,3.42,2.92,3.39,143587,0
2009-06-02,3.42,3.74,3.37,3.72,165437,0
2009-06-03,3.72,3.77,3.63,3.72,53941,0
2009-06-04,3.74,3.76,3.65,3.74,56771,0
2009-06-05,3.9,4.15,3.85,4.02,125855,0
2009-06-08,4.07,4.07,3.99,4.01,61686,0
2009-06-09,4.03,4.05,3.7,3.75,87560,0
2009-06-10,3.8,4.1,3.8,3.96,77024,0
2009-06-11,3.96,4,3.9,3.91,51981,0
2009-06-12,4.44,4.89,4.25,4.28,169902,0
2009-06-15,4.3,4.47,3.99,4.03,137311,0
2009-06-16,4.09,4.09,3.8,3.88,50844,0
2009-06-17,3.87,4.09,3.8,4.01,43644,0
2009-06-18,4.01,4.04,3.78,3.95,28944,0
2009-06-19,3.91,3.94,3.81,3.81,101465,0
2009-06-22,3.79,3.83,3.5,3.5,67587,0
2009-06-23,3.5,3.54,3.5,3.5,55217,0
2009-06-24,3.53,3.66,3.49,3.5,103997,0
2009-06-25,3.51,3.6,3.46,3.51,185528,0
2009-06-26,3.47,3.5,3.13,3.22,383872,0
2009-06-29,3.32,3.47,3.25,3.38,123475,0
2009-06-30,3.41,3.46,3.36,3.37,54136,0
2009-07-01,3.45,3.52,3.34,3.5,44733,0
2009-07-02,3.41,3.5,3.28,3.5,60323,0
2009-07-06,3.47,3.47,3.25,3.38,105693,0
2009-07-07,3.39,3.39,3.15,3.17,29171,0
2009-07-08,3.19,3.22,2.75,2.84,79482,0
2009-07-09,2.92,3.2,2.85,3.08,20402,0
2009-07-10,3.02,3.25,2.91,3.25,85965,0
2009-07-13,3.26,3.46,3.21,3.46,43350,0
2009-07-14,3.41,3.45,3.11,3.27,42877,0
2009-07-15,3.4,3.55,3.38,3.5,125040,0
2009-07-16,3.49,3.49,3.26,3.35,22890,0
2009-07-17,3.42,3.47,3.37,3.45,32400,0
2009-07-20,3.58,3.69,3.46,3.65,75973,0
2009-07-21,3.69,3.85,3.69,3.85,76994,0
2009-07-22,3.84,3.93,3.79,3.93,55600,0
2009-07-23,3.91,4.02,3.87,4.01,64320,0
2009-07-24,3.98,4.14,3.85,4.12,55598,0
2009-07-27,4.12,4.25,3.96,4.13,40413,0
2009-07-28,4.01,4.07,3.94,4.04,28003,0
2009-07-29,4.01,4.1,3.97,4.01,15132,0
2009-07-30,4.09,4.28,4.05,4.27,33665,0
2009-07-31,4.26,4.42,4.26,4.34,68071,0
2009-08-03,4.4,4.54,4.37,4.54,44319,0
2009-08-04,4.58,4.94,4.54,4.7,89138,0
2009-08-05,4.79,4.85,4.53,4.83,97526,0
2009-08-06,4.8,4.85,4.67,4.69,55722,0
2009-08-07,4.8,5.09,4.25,4.98,1316112,0
2009-08-10,4.92,5.06,4.72,5.05,78698,0
2009-08-11,5.03,5.08,4.85,4.98,29863,0
2009-08-12,4.99,5.24,4.99,5.19,68250,0
2009-08-13,5.2,5.33,5.12,5.32,41763,0
2009-08-14,5.36,5.36,4.87,4.87,52652,0
2009-08-17,4.75,4.79,4.51,4.6,48523,0
2009-08-18,4.65,4.99,4.65,4.83,63962,0
2009-08-19,4.76,4.79,4.6,4.79,42952,0
2009-08-20,4.78,5.25,4.69,5.23,100704,0
2009-08-21,5.33,5.39,5,5.28,77808,0
2009-08-24,5.16,5.25,4.78,4.92,57118,0
2009-08-25,4.97,5.25,4.79,5.12,34952,0
2009-08-26,5.13,5.25,4.94,5.21,55514,0
2009-08-27,5.18,5.38,5.04,5.37,65513,0
2009-08-28,5.42,5.42,4.91,5.11,48944,0
2009-08-31,5.03,5.03,4.82,4.86,49649,0
2009-09-01,4.83,5.15,4.8,4.86,33925,0
2009-09-02,4.8,4.98,4.8,4.87,32466,0
2009-09-03,4.93,4.93,4.75,4.78,25281,0
2009-09-04,4.78,4.86,4.71,4.84,25030,0
2009-09-08,4.83,4.9,4.73,4.76,21206,0
2009-09-09,4.81,5,4.81,4.97,18887,0
2009-09-10,4.95,5.07,4.88,4.99,13983,0
2009-09-11,5.03,5.03,4.7,4.75,27823,0
2009-09-14,4.86,4.98,4.84,4.93,10721,0
2009-09-15,4.9,5.07,4.86,5,17635,0
2009-09-16,5.01,5.2,5.01,5.13,41639,0
2009-09-17,5.2,5.2,4.96,5.05,17777,0
2009-09-18,5.01,5.35,5,5.3,107394,0
2009-09-21,5.22,5.34,5.12,5.26,25435,0
2009-09-22,5.29,5.29,5.1,5.1,24935,0
2009-09-23,5.1,5.28,5.06,5.09,20668,0
2009-09-24,5.13,5.22,5.05,5.09,27352,0
2009-09-25,5.09,5.24,5.09,5.15,22030,0
2009-09-28,5.2,5.35,5.2,5.31,38449,0
2009-09-29,5.27,5.29,5.11,5.15,28642,0
2009-09-30,5.18,5.18,5.05,5.1,38741,0
2009-10-01,5.11,5.19,4.89,4.91,24481,0
2009-10-02,4.83,4.84,4.71,4.71,17018,0
2009-10-05,4.73,5.05,4.73,4.99,46010,0
2009-10-06,5.04,5.09,4.89,4.97,18564,0
2009-10-07,5.02,5.04,4.83,4.87,18564,0
2009-10-08,5.02,5.1,4.93,5.03,13570,0
2009-10-09,5.07,5.08,4.99,5.08,18764,0
2009-10-12,5.09,5.09,4.91,4.92,20975,0
2009-10-13,4.93,5.07,4.93,5.03,23117,0
2009-10-14,5.1,5.1,5.03,5.09,17510,0
2009-10-15,5.03,5.03,4.97,5.03,14703,0
2009-10-16,5,5.07,4.94,4.94,15241,0
2009-10-19,4.98,5.11,4.9,4.99,14413,0
2009-10-20,4.98,5,4.88,4.99,23331,0
2009-10-21,4.98,5.18,4.79,4.82,25198,0
2009-10-22,4.82,4.94,4.82,4.91,16807,0
2009-10-23,4.96,5.19,4.71,4.75,33820,0
2009-10-26,4.73,4.76,4.73,4.75,21956,0
2009-10-27,4.78,5.05,4.73,4.74,21843,0
2009-10-28,4.75,4.81,4.57,4.73,32971,0
2009-10-29,4.78,4.88,4.53,4.55,35266,0
2009-10-30,4.52,5.03,4.5,4.5,44282,0
2009-11-02,4.55,4.55,4.1,4.29,46078,0
2009-11-03,4.3,4.32,4.17,4.25,38766,0
2009-11-04,4.25,4.44,4.2,4.23,38862,0
2009-11-05,4.25,4.57,4.25,4.5,38374,0
2009-11-06,4.44,4.57,4.44,4.57,8871,0
2009-11-09,4.62,5.1,4.62,5.1,67321,0
2009-11-10,5.1,5.1,4.84,5.08,28798,0
2009-11-11,5.1,5.1,4.96,5,19141,0
2009-11-12,5.1,5.1,4.4,4.43,44948,0
2009-11-13,4.44,4.84,4.44,4.68,32928,0
2009-11-16,4.74,4.9,4.74,4.9,30297,0
2009-11-17,4.89,5.12,4.81,5.03,43865,0
2009-11-18,5.01,5.18,5.01,5.17,54157,0
2009-11-19,5.13,5.13,4.81,5.02,100651,0
2009-11-20,4.96,5.12,4.85,4.92,77024,0
2009-11-23,5.02,5.2,4.56,4.68,112498,0
2009-11-24,4.7,5.01,4.6,4.93,56689,0
2009-11-25,4.88,5.07,4.58,4.68,20512,0
2009-11-27,4.64,4.77,4.56,4.59,22448,0
2009-11-30,4.57,4.71,4.49,4.49,258038,0
2009-12-01,4.55,4.9,4.54,4.7,53722,0
2009-12-02,4.72,4.91,4.68,4.89,136211,0
2009-12-03,4.9,5.05,4.83,5.01,161350,0
2009-12-04,5.14,5.36,5.09,5.2,543811,0
2009-12-07,5.2,5.27,5.16,5.2,112864,0
2009-12-08,5.13,5.21,4.98,5.09,64920,0
2009-12-09,5.06,5.2,5.06,5.19,22301,0
2009-12-10,5.2,5.2,4.89,5.04,86897,0
2009-12-11,5.12,5.19,5,5.12,16262,0
2009-12-14,5.2,5.2,5.15,5.2,66127,0
2009-12-15,5.17,5.29,5.17,5.18,236192,0
2009-12-16,5.2,5.2,5.04,5.18,60699,0
2009-12-17,5.11,5.2,5.08,5.19,48268,0
2009-12-18,5.25,5.25,5,5.18,125994,0
2009-12-21,5.2,5.39,5.13,5.37,268315,0
2009-12-22,5.44,6.29,5.43,6.15,209355,0
2009-12-23,6.23,6.75,6.16,6.71,175257,0
2009-12-24,6.72,6.89,6.64,6.79,52169,0
2009-12-28,6.84,6.95,6.69,6.9,78759,0
2009-12-29,7,7.55,6.61,7.49,65378,0
2009-12-30,7.47,7.6,6.91,7.15,273471,0
2009-12-31,7.13,7.13,6.75,6.77,47500,0
2010-01-04,6.83,7.25,6.71,7.19,72198,0
2010-01-05,7.33,7.35,7.19,7.19,64433,0
2010-01-06,7.21,7.43,6.9,7.06,74019,0
2010-01-07,7.03,7.4,6.52,7.33,40592,0
2010-01-08,7.28,7.5,7.28,7.49,44433,0
2010-01-11,7.52,7.6,7.19,7.27,45010,0
2010-01-12,7.12,7.2,6.78,6.87,53196,0
2010-01-13,6.88,6.9,6.76,6.88,55630,0
2010-01-14,6.84,7.13,6.7,7.13,63579,0
2010-01-15,7.08,7.18,6.78,6.99,80092,0
2010-01-19,7.03,7.48,6.7,7.19,48708,0
2010-01-20,7.1,7.18,6.86,6.97,25444,0
2010-01-21,6.94,6.94,6.5,6.51,94264,0
2010-01-22,6.5,6.66,6.1,6.14,93092,0
2010-01-25,6.18,6.34,5.95,6.24,53301,0
2010-01-26,6.18,6.21,5.95,6.05,25815,0
2010-01-27,6,6.11,6,6.08,10412,0
2010-01-28,6.11,6.16,5.72,5.76,39723,0
2010-01-29,5.8,6.1,5.8,5.92,44952,0
2010-02-01,5.92,5.99,5.75,5.78,46242,0
2010-02-02,5.77,5.87,5.74,5.79,63727,0
2010-02-03,5.77,5.83,5.74,5.78,46003,0
2010-02-04,5.73,5.94,5.73,5.8,201296,0
2010-02-05,5.82,6.1,5.8,6.04,29336,0
2010-02-08,6.05,6.05,5.72,5.81,26987,0
2010-02-09,5.91,5.91,5.71,5.79,76328,0
2010-02-10,5.74,6.05,5.74,5.82,35960,0
2010-02-11,5.8,5.97,5.77,5.95,57772,0
2010-02-12,5.87,6.15,5.77,5.91,131061,0
2010-02-16,5.99,6.21,5.91,6.08,86961,0
2010-02-17,6.13,6.3,6.02,6.17,97504,0
2010-02-18,6.17,6.3,6.16,6.29,40159,0
2010-02-19,6.29,6.29,6.13,6.14,36435,0
2010-02-22,6.18,6.18,6.1,6.15,41487,0
2010-02-23,6.18,6.18,6,6.02,22254,0
2010-02-24,6.09,6.17,6.04,6.06,21844,0
2010-02-25,6,6.23,6,6.23,52139,0
2010-02-26,6.23,6.3,6,6.09,20716,0
2010-03-01,6.15,6.3,6.13,6.27,35083,0
2010-03-02,6.35,6.35,6,6.26,64190,0
2010-03-03,6.29,6.29,6,6.18,71917,0
2010-03-04,6.22,6.8,6.22,6.78,74080,0
2010-03-05,6.88,6.94,6.55,6.91,54647,0
2010-03-08,6.93,7,6.6,6.95,110723,0
2010-03-09,6.84,7.18,6.82,7.1,131090,0
2010-03-10,6.93,7.32,6.93,7.3,95186,0
2010-03-11,7.22,7.36,7.15,7.35,30632,0
2010-03-12,7.28,7.28,7.03,7.11,51343,0
2010-03-15,7.06,7.2,6.95,7.04,24602,0
2010-03-16,7.07,7.19,6.92,7.18,34548,0
2010-03-17,7.22,7.3,7.19,7.21,17964,0
2010-03-18,7.1,7.15,6.95,7.07,23259,0
2010-03-19,7.13,7.13,6.36,6.58,212391,0
2010-03-22,6.49,7.01,6.32,6.97,96635,0
2010-03-23,6.97,7.25,6.81,7.19,63697,0
2010-03-24,7.2,7.24,6.95,6.95,31313,0
2010-03-25,7.05,7.2,6.74,6.74,35168,0
2010-03-26,7.2,7.2,6.78,6.98,30700,0
2010-03-29,7.15,7.15,6.85,6.91,30778,0
2010-03-30,6.94,7.08,6.58,6.72,31403,0
2010-03-31,6.67,6.8,6.39,6.49,102454,0
2010-04-01,6.53,7.01,6.53,6.98,53438,0
2010-04-05,7,7.05,6.9,7.05,74912,0
2010-04-06,7.04,7.25,7.01,7.24,41505,0
2010-04-07,7.25,7.29,7.12,7.2,37592,0
2010-04-08,7.14,7.28,7.12,7.27,14172,0
2010-04-09,7.28,7.4,7.2,7.39,30021,0
2010-04-12,7.42,7.6,7.42,7.49,73140,0
2010-04-13,7.46,7.58,7.46,7.58,14597,0
2010-04-14,7.6,8.15,7.6,8,88641,0
2010-04-15,7.95,8.33,7.89,8.21,61035,0
2010-04-16,8.2,8.2,7.8,7.98,67741,0
2010-04-19,7.95,7.98,7.77,7.97,43508,0
2010-04-20,8.09,8.37,8.03,8.25,52402,0
2010-04-21,8.29,8.3,8.18,8.3,56563,0
2010-04-22,8.18,8.89,8.12,8.89,109723,0
2010-04-23,8.92,9,8.72,8.89,107976,0
2010-04-26,8.83,9.07,8.83,8.98,56288,0
2010-04-27,8.9,9.05,8.74,8.78,63446,0
2010-04-28,8.94,9.32,8.89,9.31,73563,0
2010-04-29,9.4,10.4,9.33,10.39,205702,0
2010-04-30,10.44,10.44,9.45,10.17,194531,0
2010-05-03,10.23,10.34,9.87,10.14,85481,0
2010-05-04,10.13,10.15,9.8,10.09,84102,0
2010-05-05,10.14,10.76,9.89,10.3,341638,0
2010-05-06,10.24,10.42,5.61,10.02,179566,0
2010-05-07,9.99,9.99,8.75,8.8,146194,0
2010-05-10,9.34,10.09,9.24,10.07,149454,0
2010-05-11,9.94,10,9.7,9.97,155413,0
2010-05-12,10,10.53,10,10.32,435837,0
2010-05-13,10.35,10.66,10,10.16,261824,0
2010-05-14,10.08,10.24,9.77,9.96,121524,0
2010-05-17,10.13,10.49,9.92,10.26,142346,0
2010-05-18,10.45,10.6,9.55,9.83,246816,0
2010-05-19,9.69,10.3,9.57,10.01,179106,0
2010-05-20,9.71,9.71,8.92,8.94,181290,0
2010-05-21,8.69,9.57,8.5,9.54,196257,0
2010-05-24,9.58,9.87,9.49,9.56,129226,0
2010-05-25,9.17,9.6,8.97,9.57,99078,0
2010-05-26,9.6,10.07,9.52,9.71,232082,0
2010-05-27,10,10.1,9.86,10,215080,0
2010-05-28,9.91,10.2,9.67,10.09,120611,0
2010-06-01,10,10.29,9.26,9.27,120954,0
2010-06-02,9.32,10.11,9.27,10.1,112621,0
2010-06-03,10.06,10.32,9.7,10.03,81102,0
2010-06-04,9.6,9.83,9.11,9.11,147604,0
2010-06-07,9.12,9.37,8.92,8.95,122366,0
2010-06-08,8.96,8.96,8.37,8.61,126250,0
2010-06-09,8.71,9.2,8.67,8.97,153590,0
2010-06-10,9.2,9.5,8.08,9.49,119793,0
2010-06-11,9.5,10.25,9.01,10.23,240279,0
2010-06-14,10.39,11.07,10.23,10.97,205813,0
2010-06-15,11.19,11.82,11.11,11.63,242358,0
2010-06-16,11.82,11.88,11.41,11.62,160424,0
2010-06-17,11.75,11.8,11.49,11.7,108439,0
2010-06-18,11.79,12.27,11.72,12.2,211989,0
2010-06-21,12.66,12.83,12.22,12.28,284194,0
2010-06-22,12.33,12.43,11.3,11.34,251420,0
2010-06-23,11.31,11.72,10.5,11.35,193463,0
2010-06-24,11.2,11.27,10.78,10.79,112716,0
2010-06-25,10.84,11.71,10.47,11.71,706389,0
2010-06-28,11.56,12.89,11.31,12.55,354959,0
2010-06-29,12.16,12.16,11.26,11.33,241415,0
2010-06-30,11.37,12.06,11.16,11.31,202440,0
2010-07-01,11.32,11.42,10.23,10.28,244404,0
2010-07-02,10.43,10.45,10.06,10.36,161502,0
2010-07-06,10.69,10.92,9.53,9.62,243554,0
2010-07-07,9.63,10.51,9.5,10.51,152279,0
2010-07-08,10.65,11,9.99,10.41,227132,0
2010-07-09,10.41,11.32,10.37,11.29,209196,0
2010-07-12,11.23,11.41,10.98,11.05,125498,0
2010-07-13,11.28,11.96,11.27,11.88,241856,0
2010-07-14,12,12,11.48,11.78,128479,0
2010-07-15,11.86,11.86,11.13,11.44,94656,0
2010-07-16,11.31,11.41,10.72,10.8,114218,0
2010-07-19,10.83,10.89,10.15,10.56,111901,0
2010-07-20,10.3,10.85,10.01,10.77,94505,0
2010-07-21,10.86,11.16,10.65,10.7,91625,0
2010-07-22,10.91,11.35,10.84,11.32,225497,0
2010-07-23,11.29,11.83,11.13,11.61,171488,0
2010-07-26,11.76,11.98,11.52,11.93,125627,0
2010-07-27,12.05,12.14,11.73,11.88,90058,0
2010-07-28,11.89,11.98,11.53,11.66,82887,0
2010-07-29,11.89,12.4,11.52,12,147577,0
2010-07-30,11.72,12.16,11.6,11.94,74756,0
2010-08-02,12.14,12.4,11.82,12.1,154410,0
2010-08-03,12.41,13.41,12.41,13.35,532491,0
2010-08-04,13.44,13.66,13.33,13.47,264009,0
2010-08-05,13.35,13.94,13.33,13.34,188513,0
2010-08-06,13.1,13.93,12.81,13.7,278312,0
2010-08-09,13.93,13.95,13.56,13.86,227148,0
2010-08-10,13.78,14.04,13.57,13.89,340202,0
2010-08-11,13.44,13.69,12.81,13.03,290399,0
2010-08-12,12.69,12.72,11.62,12.34,191472,0
2010-08-13,12.3,12.61,12.08,12.25,90492,0
2010-08-16,12.16,13.29,12.09,13.04,218616,0
2010-08-17,13.25,13.9,12.85,13.8,297857,0
2010-08-18,13.81,14.04,13.4,13.56,381108,0
2010-08-19,13.49,13.77,12.81,13.18,226368,0
2010-08-20,13.03,13.45,12.8,13.42,131647,0
2010-08-23,13.51,13.71,12.78,12.81,190034,0
2010-08-24,12.7,12.84,12.34,12.38,154664,0
2010-08-25,12.28,12.58,12.11,12.54,106512,0
2010-08-26,12.57,12.72,11.35,11.42,265055,0
2010-08-27,11.59,12.25,11.3,12.23,259130,0
2010-08-30,12.26,12.69,12,12.48,306638,0
2010-08-31,12.47,12.97,12.24,12.89,464300,0
2010-09-01,13.15,14.04,13.08,14.01,313323,0
2010-09-02,14.03,14.5,13.84,14,411212,0
2010-09-03,14.34,14.44,13.81,14.15,177040,0
2010-09-07,14.19,14.45,13.79,14.3,256638,0
2010-09-08,14.38,14.61,14.3,14.39,305829,0
2010-09-09,14.65,14.65,13.93,14.22,160036,0
2010-09-10,14.41,14.54,14.07,14.32,120578,0
2010-09-13,14.48,14.65,14.14,14.34,212772,0
2010-09-14,14.31,14.42,14.1,14.33,108265,0
2010-09-15,14.27,14.78,14.25,14.37,218647,0
2010-09-16,14.48,14.52,14.2,14.39,118545,0
2010-09-17,14.5,14.68,13.9,14.38,255805,0
2010-09-20,14.46,14.75,14.18,14.65,164025,0
2010-09-21,14.7,14.84,14.49,14.55,168514,0
2010-09-22,14.54,14.72,14.36,14.51,82351,0
2010-09-23,14.37,14.53,14.19,14.27,147043,0
2010-09-24,14.41,15,14.25,14.95,284509,0
2010-09-27,15,15,14.81,14.99,287258,0
2010-09-28,15,15,14.33,14.81,153524,0
2010-09-29,14.71,14.92,14.5,14.88,124803,0
2010-09-30,14.95,14.95,14.57,14.85,199396,0
2010-10-01,14.98,15.58,14.76,15.53,617397,0
2010-10-04,15.56,15.69,14.6,14.81,324509,0
2010-10-05,15.02,15.8,14.61,15.7,294814,0
2010-10-06,15.72,15.8,15.3,15.41,143075,0
2010-10-07,15.53,15.8,15.26,15.33,93563,0
2010-10-08,15.38,15.97,15.26,15.94,158136,0
2010-10-11,15.92,16,15.7,15.73,119125,0
2010-10-12,15.73,16.1,15.57,15.83,410626,0
2010-10-13,16.08,16.16,15.94,16.03,239702,0
2010-10-14,16.07,16.07,15.9,15.96,180638,0
2010-10-15,16.2,16.2,15.75,15.93,182458,0
2010-10-18,16.04,16.25,15.9,16.24,97349,0
2010-10-19,16.05,16.19,15.61,15.79,177600,0
2010-10-20,15.85,16.15,15.6,15.78,93584,0
2010-10-21,15.85,16.09,15.12,15.57,188189,0
2010-10-22,15.61,15.95,15.6,15.95,69110,0
2010-10-25,16.04,16.25,16,16.11,108972,0
2010-10-26,16.01,16.39,15.9,16.28,105869,0
2010-10-27,16.34,16.34,15.48,15.89,143923,0
2010-10-28,16.2,16.25,15.7,15.96,193668,0
2010-10-29,15.84,16.17,15.72,15.83,140325,0
2010-11-01,16.05,16.14,15.71,15.87,175504,0
2010-11-02,14.75,15.99,14.54,15.52,1092404,0
2010-11-03,15.03,15.87,15.03,15.71,235863,0
2010-11-04,15.99,16.29,15.89,16.23,239131,0
2010-11-05,16.25,16.36,16.07,16.29,161077,0
2010-11-08,16.27,17,16.1,17,254732,0
2010-11-09,17,17.71,16.91,17.3,431807,0
2010-11-10,17.74,17.9,17.4,17.82,205823,0
2010-11-11,17.64,17.87,17.3,17.75,145842,0
2010-11-12,17.54,17.65,17.11,17.37,226581,0
2010-11-15,17.41,18,17.41,17.91,246993,0
2010-11-16,17.8,17.92,17.41,17.69,267140,0
2010-11-17,17.68,17.7,17.15,17.51,198341,0
2010-11-18,17.7,17.99,17.53,17.97,202160,0
2010-11-19,17.98,18,17.7,17.99,215694,0
2010-11-22,17.93,18.72,17.75,18.69,432325,0
2010-11-23,18.27,19.2,18.12,19.03,304883,0
2010-11-24,19.12,19.75,18.86,19.71,310236,0
2010-11-26,19.51,20.55,19.51,20.33,150436,0
2010-11-29,20.42,20.75,19.16,19.9,449563,0
2010-11-30,19.7,20.22,19.59,19.95,1032315,0
2010-12-01,20.1,20.25,19.94,20.24,262328,0
2010-12-02,20.25,21,20.14,20.81,339245,0
2010-12-03,20.77,21.3,20.61,21.01,365857,0
2010-12-06,20.89,21.78,20.89,21.48,340583,0
2010-12-07,21.8,22.6,21.71,22,519330,0
2010-12-08,22.16,22.37,21.93,22.05,238328,0
2010-12-09,22.3,22.48,21.97,21.98,267198,0
2010-12-10,22.13,22.5,21.9,22.44,143912,0
2010-12-13,22.5,23.17,22.48,22.63,319439,0
2010-12-14,22.67,23,22.23,22.55,304619,0
2010-12-15,22.57,23.07,22.11,22.2,226919,0
2010-12-16,22.41,22.41,20.76,21.46,460417,0
2010-12-17,21.4,22,20.95,21.57,210063,0
2010-12-20,21.48,21.65,21.25,21.48,231391,0
2010-12-21,21.62,22.1,21.48,21.93,318285,0
2010-12-22,21.86,22.25,21.82,22.14,216134,0
2010-12-23,22.18,22.49,22.02,22.04,132934,0
2010-12-27,22,22,21.75,21.82,87623,0
2010-12-28,21.81,21.87,21.27,21.42,353156,0
2010-12-29,20.79,20.79,19.6,20.36,585631,0
2010-12-30,20.06,20.89,20.05,20.61,213880,0
2010-12-31,20.38,20.55,20.3,20.46,130787,0
2011-01-03,20.3,20.73,20.25,20.61,244571,0
2011-01-04,20.73,20.73,19.8,20.14,252638,0
2011-01-05,20.01,20.68,19.8,20.67,160471,0
2011-01-06,20.71,20.75,20.05,20.17,117573,0
2011-01-07,20.25,20.41,19.86,20.12,115160,0
2011-01-10,20,20.5,19.85,20.49,146942,0
2011-01-11,20.6,20.61,20.33,20.52,127526,0
2011-01-12,20.79,20.79,20.54,20.64,77556,0
2011-01-13,20.65,20.78,20.4,20.7,130134,0
2011-01-14,20.72,21,20.72,21,219430,0
2011-01-18,21,21.02,20.73,20.89,233805,0
2011-01-19,20.84,20.85,19.91,20.13,315442,0
2011-01-20,19.92,19.94,18.73,19.12,342984,0
2011-01-21,18.97,19.53,18.96,19.22,116129,0
2011-01-24,18.97,19.39,18.81,19.04,136449,0
2011-01-25,19.04,19.25,18.85,19.04,87766,0
2011-01-26,19.03,19.47,18.9,19.41,103915,0
2011-01-27,19.45,19.45,18.98,19.3,79003,0
2011-01-28,19.31,19.54,18.9,18.9,127385,0
2011-01-31,19,19.26,18.9,19.04,63065,0
2011-02-01,19.05,19.54,18.95,19.44,382418,0
2011-02-02,19.36,19.82,18.95,19.7,98831,0
2011-02-03,19.71,20.18,19.45,20.12,222158,0
2011-02-04,20.82,20.82,20.16,20.36,151874,0
2011-02-07,20.44,20.83,20.05,20.58,94684,0
2011-02-08,20.53,20.73,20.46,20.72,83058,0
2011-02-09,20.61,20.67,20.4,20.52,84096,0
2011-02-10,20.44,20.72,20.34,20.54,92430,0
2011-02-11,20.47,20.8,20.36,20.8,148288,0
2011-02-14,20.77,21.25,20.49,20.79,147834,0
2011-02-15,20.66,21.61,20.5,21.42,181602,0
2011-02-16,21.5,21.73,21.33,21.42,91070,0
2011-02-18,21.4,21.61,21.29,21.55,100359,0
2011-02-22,21.21,21.29,20.85,21.01,144053,0
2011-02-23,20.86,21.17,20.8,21,178651,0
2011-02-24,21,21.28,20.65,21.17,98014,0
2011-02-25,21.28,21.68,21.11,21.6,157232,0
2011-02-28,21.93,21.95,20.39,20.57,534373,0
2011-03-01,20.05,20.28,19.45,19.86,623489,0
2011-03-02,19.5,19.84,19.21,19.52,264129,0
2011-03-03,18.5,20.1,18.25,20.08,444895,0
2011-03-04,19.93,20.15,19.54,19.79,124673,0
2011-03-07,19.49,19.81,19.43,19.59,250039,0
2011-03-08,19.51,20.08,19.43,20,189010,0
2011-03-09,19.57,20.06,19.4,19.45,151110,0
2011-03-10,19.2,19.3,18.81,18.81,135111,0
2011-03-11,18.78,19.08,18.46,18.6,120985,0
2011-03-14,18.45,18.81,18.28,18.68,131572,0
2011-03-15,18.12,18.72,17.95,18.61,158716,0
2011-03-16,18.53,18.66,17.95,17.99,139101,0
2011-03-17,17.96,18.49,17.58,17.63,142262,0
2011-03-18,17.75,18.17,17.31,18.12,278466,0
2011-03-21,18.13,19.09,18.07,19.02,213414,0
2011-03-22,19.03,19.18,18.81,19.11,78615,0
2011-03-23,19.01,19.5,18.72,19.4,117026,0
2011-03-24,19.59,20.43,19.4,20,343736,0
2011-03-25,20.04,21.02,20,20.46,176595,0
2011-03-28,21.75,22.2,21.06,21.14,367089,0
2011-03-29,21.5,21.91,21.05,21.61,157903,0
2011-03-30,21.93,21.99,21.62,21.91,79365,0
2011-03-31,21.9,21.93,21.46,21.5,163478,0
2011-04-01,21.76,21.94,21.06,21.25,205872,0
2011-04-04,21.27,21.4,21.15,21.25,131023,0
2011-04-05,21.21,21.82,21.2,21.66,111474,0
2011-04-06,21.79,21.8,21.36,21.6,114553,0
2011-04-07,21.58,21.95,21.25,21.25,174516,0
2011-04-08,21.36,21.62,20.79,21.07,163898,0
2011-04-11,21.03,21.22,20.88,21.11,105728,0
2011-04-12,21.06,21.06,20.63,20.88,216688,0
2011-04-13,21.02,21.38,20.77,21.38,163066,0
2011-04-14,21.29,21.3,20.6,20.84,102831,0
2011-04-15,20.73,20.91,20.52,20.77,127118,0
2011-04-18,20.55,20.62,20.15,20.33,116814,0
2011-04-19,20.43,21.44,20.01,21.41,277674,0
2011-04-20,21.61,24.1,21.5,23.94,2119186,0
2011-04-21,24.08,24.35,23.6,24,359161,0
2011-04-25,24.01,24.92,23.85,24.52,393733,0
2011-04-26,24.8,24.88,23.33,23.55,476352,0
2011-04-27,23.6,24.24,23.3,24.05,266236,0
2011-04-28,25,25,23.45,23.7,453171,0
2011-04-29,23.53,23.71,22.78,23.21,458998,0
2011-05-02,23.4,23.42,22.96,23.06,327724,0
2011-05-03,23.09,23.17,22.56,22.83,303767,0
2011-05-04,22.76,22.76,21.57,22,343890,0
2011-05-05,21.61,22.2,21.6,21.75,174524,0
2011-05-06,21.84,22,21.49,21.64,228056,0
2011-05-09,21.64,22.41,21.5,22.41,213591,0
2011-05-10,22.6,22.9,22.22,22.31,159581,0
2011-05-11,22.59,22.6,21.71,21.92,279109,0
2011-05-12,21.85,22.39,21.51,22.13,156508,0
2011-05-13,22.25,22.25,21.38,21.53,141244,0
2011-05-16,21.26,21.8,21.04,21.04,249334,0
2011-05-17,21,21.19,20.52,20.85,218656,0
2011-05-18,20.98,21.15,20.67,21.1,98243,0
2011-05-19,21.34,21.6,21.06,21.41,159956,0
2011-05-20,21.2,21.51,21.2,21.35,134301,0
2011-05-23,21,21.01,20.66,20.9,246655,0
2011-05-24,20.96,20.99,20.74,20.95,211778,0
2011-05-25,20.77,21.25,20.69,20.92,287395,0
2011-05-26,20.85,21.3,20.5,20.87,305002,0
2011-05-27,20.96,21.53,20.75,21.11,122890,0
2011-05-31,21.25,21.32,19.66,20.4,608194,0
2011-06-01,20.47,20.47,19.9,19.94,510511,0
2011-06-02,19.95,20.16,19.78,20.02,171565,0
2011-06-03,19.75,20.1,19.75,19.83,285397,0
2011-06-06,19.45,19.91,19.45,19.73,369386,0
2011-06-07,19.82,20.1,19.66,19.88,173324,0
2011-06-08,19.79,20.07,19.6,19.8,286476,0
2011-06-09,19.88,20.22,19.74,20.11,145652,0
2011-06-10,19.96,20.27,19.79,20.1,193420,0
2011-06-13,20.21,20.55,20.05,20.25,222367,0
2011-06-14,20.47,21.01,20.47,21.01,284480,0
2011-06-15,20.71,20.95,20.44,20.5,161984,0
2011-06-16,20.55,20.95,20.4,20.93,231062,0
2011-06-17,21.02,21.32,20.83,21.03,215704,0
2011-06-20,20.9,21.6,20.9,21.6,167657,0
2011-06-21,21.8,22.4,21.78,22.29,262800,0
2011-06-22,22.1,22.7,22.08,22.51,191982,0
2011-06-23,22.84,23.22,22.06,23,237591,0
2011-06-24,23.03,23.45,22.81,23.2,1804142,0
2011-06-27,23.15,23.64,22.9,23.4,160635,0
2011-06-28,23.57,23.98,23.25,23.98,318311,0
2011-06-29,24.02,24.39,23.71,24.28,138321,0
2011-06-30,24.28,24.89,24.01,24.75,202211,0
2011-07-01,24.71,25.8,24.66,25.76,296184,0
2011-07-05,25.65,26,25.6,25.79,324582,0
2011-07-06,25.73,26.27,25.6,26.24,392161,0
2011-07-07,26.4,27.09,26.3,26.78,277919,0
2011-07-08,26.57,26.57,26.05,26.24,240508,0
2011-07-11,26.05,26.34,25.86,26.01,188777,0
2011-07-12,25.87,26.17,25.43,25.46,207140,0
2011-07-13,25.67,26.4,25.4,26.37,219755,0
2011-07-14,26.4,26.55,25.1,25.33,172795,0
2011-07-15,25.5,25.67,25.05,25.45,107219,0
2011-07-18,25.29,25.29,24.2,24.57,189072,0
2011-07-19,24.71,25.29,24.51,25.2,208932,0
2011-07-20,25.25,25.48,25.14,25.25,63953,0
2011-07-21,25.41,25.82,25.13,25.62,122364,0
2011-07-22,25.65,25.65,25.16,25.2,78951,0
2011-07-25,25.05,25.36,24.72,24.84,133237,0
2011-07-26,24.75,24.75,24.28,24.32,144814,0
2011-07-27,24.2,24.85,22.95,23.06,256049,0
2011-07-28,23.6,24.08,23.21,23.83,302224,0
2011-07-29,23.26,24.46,23.22,23.97,193701,0
2011-08-01,24.35,24.4,22.95,23.58,228170,0
2011-08-02,23.45,23.53,22.12,22.15,250278,0
2011-08-03,22.29,22.29,21.18,22.08,253828,0
2011-08-04,21.65,21.75,20.97,21.13,396206,0
2011-08-05,21.38,21.41,19.87,20.63,318674,0
2011-08-08,19.82,20.46,19.13,19.4,567812,0
2011-08-09,19.87,20,18.02,19.5,419424,0
2011-08-10,18.91,19.21,17.6,18.17,322199,0
2011-08-11,18.21,20.1,17.66,19.54,505510,0
2011-08-12,19.73,20.03,19.19,19.75,181085,0
2011-08-15,19.9,20.8,19.75,20.74,245883,0
2011-08-16,20.49,20.79,20.1,20.27,173280,0
2011-08-17,20.13,20.47,19.62,19.79,207229,0
2011-08-18,19.3,19.3,17.62,17.99,280078,0
2011-08-19,17.68,18.25,16.9,16.92,276907,0
2011-08-22,17.42,17.85,16.46,16.76,254073,0
2011-08-23,16.8,17.73,16.48,17.59,221699,0
2011-08-24,17.58,18.27,17.05,18.21,128547,0
2011-08-25,18.34,18.34,17.31,17.37,116258,0
2011-08-26,17.12,18.35,16.99,18.28,146139,0
2011-08-29,18.2,19.17,18.19,19.15,150501,0
2011-08-30,19.02,19.75,18.96,19.35,174934,0
2011-08-31,19.23,19.9,18.91,19.33,201154,0
2011-09-01,19.29,19.46,17.95,18.04,291147,0
2011-09-02,17.73,18.27,17.29,17.39,165971,0
2011-09-06,16.82,17.25,16.6,17.14,246065,0
2011-09-07,17.34,17.99,16.86,17.91,291561,0
2011-09-08,17.73,18.31,17.64,17.68,221496,0
2011-09-09,17.48,17.6,16.25,16.57,170104,0
2011-09-12,16.22,16.86,16.07,16.48,121579,0
2011-09-13,16.6,17.76,16.29,17.27,472723,0
2011-09-14,17.5,17.79,16.82,17.51,414794,0
2011-09-15,17.6,17.72,17.18,17.52,229657,0
2011-09-16,17.71,18.06,17.47,17.99,363933,0
2011-09-19,17.5,17.59,16.8,16.95,349690,0
2011-09-20,16.99,17.28,16.2,16.39,190762,0
2011-09-21,16.33,16.5,15.63,15.66,271341,0
2011-09-22,15.14,15.62,13.6,13.94,421672,0
2011-09-23,13.95,14.2,13.58,13.84,372507,0
2011-09-26,13.99,15.06,13.52,14.95,358773,0
2011-09-27,15.3,16.3,15.06,15.34,348802,0
2011-09-28,15.37,15.67,14.88,14.99,226803,0
2011-09-29,15.42,15.64,15.05,15.58,190207,0
2011-09-30,15.14,15.63,14.81,14.85,310704,0
2011-10-03,14.5,15.37,14.02,14.04,282947,0
2011-10-04,13.54,15.15,13.46,15.13,267027,0
2011-10-05,15.52,15.59,14.89,15.42,118617,0
2011-10-06,15.4,15.6,15.25,15.58,176532,0
2011-10-07,15.4,15.54,14.64,14.88,94543,0
2011-10-10,15.26,15.71,15.05,15.57,147115,0
2011-10-11,15.37,16.01,15.19,15.94,200728,0
2011-10-12,16.14,16.73,15.97,16.37,231797,0
2011-10-13,16.17,16.51,15.48,15.99,139165,0
2011-10-14,15.97,16.76,15.83,16.65,114563,0
2011-10-17,16.44,16.78,16.32,16.46,184354,0
2011-10-18,16.5,17.15,16.45,16.99,232344,0
2011-10-19,16.91,17.27,16.7,16.89,170751,0
2011-10-20,16.79,16.9,16.25,16.5,141414,0
2011-10-21,16.86,16.97,16.41,16.87,144246,0
2011-10-24,16.88,17.95,16.84,17.7,114893,0
2011-10-25,17.53,17.71,17.06,17.38,154315,0
2011-10-26,17.68,18.13,16.98,18.04,178940,0
2011-10-27,18.2,20.49,17.69,20.15,320439,0
2011-10-28,19.31,20.48,19.31,20.05,156530,0
2011-10-31,20.02,20.02,19.44,19.49,159440,0
2011-11-01,18.13,20.55,18.1,18.31,169780,0
2011-11-02,18.61,18.9,17.8,18.37,218854,0
2011-11-03,18.71,19.32,18.34,19.26,156025,0
2011-11-04,19.05,19.51,18.63,19.4,102428,0
2011-11-07,19.4,19.69,18.83,19.48,147259,0
2011-11-08,19.71,19.95,18.99,19.15,324908,0
2011-11-09,18.35,18.88,17.87,18.2,331668,0
2011-11-10,18.54,18.88,17.88,18.08,262613,0
2011-11-11,18.37,19.61,18.27,19.45,273158,0
2011-11-14,19.27,20.23,19.26,19.79,396106,0
2011-11-15,19.75,21.1,19.67,21.06,304132,0
2011-11-16,20.55,21.4,20.55,20.93,233272,0
2011-11-17,20.96,21.11,19.94,20.13,201248,0
2011-11-18,20.24,20.63,19.77,20.07,162978,0
2011-11-21,19.7,19.9,19.13,19.34,160477,0
2011-11-22,19.27,19.4,18.84,18.98,147502,0
2011-11-23,18.71,18.75,17.94,18.02,166860,0
2011-11-25,17.89,18.4,17.89,18.21,70803,0
2011-11-28,18.86,19.69,18.49,19.34,132240,0
2011-11-29,19.49,19.49,18.57,18.83,118186,0
2011-11-30,19.01,20.54,19.01,20.41,297560,0
2011-12-01,19.68,19.75,19.29,19.68,280052,0
2011-12-02,20.01,20.23,19.45,19.63,188631,0
2011-12-05,20.08,20.28,19.48,19.68,194217,0
2011-12-06,19.99,19.99,19.46,19.69,236009,0
2011-12-07,19.76,19.87,19.07,19.7,284076,0
2011-12-08,19.45,19.76,18.9,18.91,420361,0
2011-12-09,19.06,19.56,19.06,19.43,253871,0
2011-12-12,19.2,19.2,18.43,18.52,259960,0
2011-12-13,18.73,18.87,17.67,17.87,209693,0
2011-12-14,17.61,17.69,16.89,16.96,254419,0
2011-12-15,17.25,17.37,16.81,17.17,116619,0
2011-12-16,17.27,17.76,16.9,17,225888,0
2011-12-19,17.04,17.43,16.07,16.14,239470,0
2011-12-20,16.49,17.39,16.1,17.38,279741,0
2011-12-21,16.91,17.54,16.91,17.53,217454,0
2011-12-22,17.65,18.13,17.35,17.98,336173,0
2011-12-23,18.06,18.06,17.43,17.8,122894,0
2011-12-27,17.7,18.01,17.62,17.81,67554,0
2011-12-28,17.75,17.91,17.1,17.13,121540,0
2011-12-29,17.14,17.8,17.14,17.58,96750,0
2011-12-30,17.5,18.02,17.5,17.95,124997,0
2012-01-03,18.42,18.72,18.15,18.43,125777,0
2012-01-04,18.32,18.69,18.06,18.44,126560,0
2012-01-05,18.33,19.03,18.16,18.75,185558,0
2012-01-06,18.75,19.1,18.62,18.67,106191,0
2012-01-09,18.94,18.94,18.35,18.63,374416,0
2012-01-10,18.91,19.3,18.63,19.1,131802,0
2012-01-11,19.12,19.49,19,19.45,58313,0
2012-01-12,19.39,19.62,19.35,19.59,83292,0
2012-01-13,19.28,19.68,19.05,19.41,108089,0
2012-01-17,19.57,19.75,19.1,19.24,104267,0
2012-01-18,19.29,19.57,19.24,19.51,88034,0
2012-01-19,19.56,19.56,19.11,19.35,72492,0
2012-01-20,19.44,19.72,19.25,19.62,94653,0
2012-01-23,19.58,19.75,19.18,19.48,43029,0
2012-01-24,19.31,19.8,19.31,19.8,54723,0
2012-01-25,19.72,20.86,19.6,20.53,96181,0
2012-01-26,20.69,20.94,20.43,20.9,103830,0
2012-01-27,20.7,21.25,20.7,21.12,84888,0
2012-01-30,20.82,21.53,20.68,21.5,106333,0
2012-01-31,21.57,21.76,21.21,21.67,145249,0
2012-02-01,21.87,22.68,21.58,22.44,170349,0
2012-02-02,22.51,22.9,22.44,22.63,198666,0
2012-02-03,23.01,23.4,22.95,23.2,184796,0
2012-02-06,23.06,23.49,22.89,23.41,112213,0
2012-02-07,23.16,23.55,22.92,23.54,142112,0
2012-02-08,23.62,23.78,23.33,23.55,136550,0
2012-02-09,23.63,24.07,23.51,23.91,171713,0
2012-02-10,23.42,23.68,23.33,23.52,113273,0
2012-02-13,24.5,24.5,23.35,23.57,115626,0
2012-02-14,23.4,23.63,23.16,23.5,158461,0
2012-02-15,23.61,23.61,22.7,23,178667,0
2012-02-16,22.84,23.46,22.84,23.36,101547,0
2012-02-17,23.51,23.73,22.9,23.06,156302,0
2012-02-21,23.16,23.19,22.6,23.02,163170,0
2012-02-22,22.72,23.33,22.72,23.11,130678,0
2012-02-23,23.1,23.95,22.93,23.88,227817,0
2012-02-24,23.72,23.84,23.17,23.25,56470,0
2012-02-27,23.05,25.5,23.05,25.17,354871,0
2012-02-28,25.08,25.28,24.28,24.66,307809,0
2012-02-29,24.81,25.17,24.16,24.23,339893,0
2012-03-01,24.89,24.89,24.25,24.33,294471,0
2012-03-02,24.6,24.77,23.41,23.56,358408,0
2012-03-05,23.41,23.84,22.69,23.49,185594,0
2012-03-06,23.1,24.23,22.21,22.3,213590,0
2012-03-07,22.12,22.69,22.12,22.62,156181,0
2012-03-08,22.83,23.29,22.72,23.26,130825,0
2012-03-09,23.18,23.7,22.86,23.61,317059,0
2012-03-12,23.6,23.7,22.84,22.85,134758,0
2012-03-13,23.17,23.73,22.94,23.68,143026,0
2012-03-14,23.67,23.7,23.01,23.24,83501,0
2012-03-15,23.61,24.92,23.39,24.49,221786,0
2012-03-16,24.61,24.61,24.01,24.22,165318,0
2012-03-19,24.25,24.47,24.07,24.13,92690,0
2012-03-20,24.02,24.02,23.33,23.53,68094,0
2012-03-21,23.55,23.65,23.13,23.24,84746,0
2012-03-22,23.07,23.1,22.23,22.55,173813,0
2012-03-23,22.69,23.01,22.34,22.97,122141,0
2012-03-26,23.37,23.94,23.04,23.65,131716,0
2012-03-27,23.7,23.71,23.21,23.21,96812,0
2012-03-28,23.3,23.46,22.53,22.54,152859,0
2012-03-29,22.32,22.59,21.85,22.18,144881,0
2012-03-30,22.4,23.05,22.27,22.39,161372,0
2012-04-02,22.37,23.89,22.37,23.86,155357,0
2012-04-03,23.76,23.8,22.71,23.23,279084,0
2012-04-04,23.01,23.45,22.81,23.2,130902,0
2012-04-05,22.6,23.7,22.6,23.51,75821,0
2012-04-09,23.07,23.07,22.54,22.66,72682,0
2012-04-10,22.64,22.64,21.87,22.02,137953,0
2012-04-11,22.35,22.8,22.25,22.79,128476,0
2012-04-12,22.78,23.98,22.78,23.93,143546,0
2012-04-13,23.77,23.85,23.28,23.28,105913,0
2012-04-16,23.45,23.99,23.32,23.77,157984,0
2012-04-17,24.03,24.51,23.93,24.04,143313,0
2012-04-18,23.82,23.83,23.31,23.41,204241,0
2012-04-19,23.41,23.91,23.12,23.25,236734,0
2012-04-20,23.71,23.81,23.1,23.26,116923,0
2012-04-23,22.95,22.95,21.74,22.4,240406,0
2012-04-24,22.38,22.88,22.12,22.63,82625,0
2012-04-25,22.95,23.6,22.66,23.44,126794,0
2012-04-26,23.7,24.12,23.45,23.62,182601,0
2012-04-27,23.77,23.77,22.93,23.04,97443,0
2012-04-30,22.93,22.93,21.67,22.01,262766,0
2012-05-01,21.96,22.68,21.7,21.97,197097,0
2012-05-02,20.86,21.94,20.52,21.46,521623,0
2012-05-03,20.43,20.54,20.05,20.37,3038814,0
2012-05-04,20.25,20.39,20.03,20.3,564390,0
2012-05-07,20.15,20.64,20.01,20.47,330365,0
2012-05-08,20.25,20.67,20.05,20.65,264435,0
2012-05-09,20.43,20.84,20.25,20.7,336388,0
2012-05-10,20.94,20.96,20.55,20.77,214682,0
2012-05-11,20.49,20.84,20.48,20.66,188015,0
2012-05-14,20.33,20.62,20.2,20.22,161276,0
2012-05-15,20.2,20.58,20.2,20.42,186485,0
2012-05-16,20.5,20.74,20.27,20.38,274184,0
2012-05-17,20.34,20.34,19.74,19.78,376340,0
2012-05-18,19.84,20.05,19.75,19.91,306261,0
2012-05-21,19.98,20.22,19.75,20.01,282163,0
2012-05-22,19.97,20.41,19.58,20.12,244314,0
2012-05-23,19.92,20.29,19.75,20.25,199154,0
2012-05-24,20.31,20.34,19.81,20.13,62716,0
2012-05-25,20.16,20.43,20.06,20.27,124681,0
2012-05-29,20.42,20.7,20.3,20.35,189500,0
2012-05-30,20.08,20.27,19.86,20.13,123356,0
2012-05-31,20.09,20.32,19.5,20.01,605900,0
2012-06-01,19.45,19.86,19.23,19.42,295915,0
2012-06-04,19.55,19.65,18.8,19.23,198533,0
2012-06-05,19.08,19.82,19.06,19.78,145177,0
2012-06-06,19.92,20.41,19.78,20.24,124595,0
2012-06-07,20.64,20.78,19.85,19.89,135527,0
2012-06-08,19.76,20.25,19.61,20.1,83796,0
2012-06-11,20.41,20.41,19.23,19.64,366764,0
2012-06-12,19.79,19.87,19.22,19.85,114110,0
2012-06-13,19.75,19.98,19.06,19.17,78074,0
2012-06-14,19.14,19.57,18.99,19.43,119791,0
2012-06-15,19.41,20.18,19.27,20.07,273256,0
2012-06-18,19.86,19.98,19.58,19.72,135844,0
2012-06-19,19.84,20.43,19.74,20.29,177884,0
2012-06-20,20.2,20.29,19.76,19.93,111958,0
2012-06-21,19.87,20,18.87,18.93,161827,0
2012-06-22,19.1,19.58,18.84,19.56,687388,0
2012-06-25,19.16,19.36,19.05,19.22,117449,0
2012-06-26,19.21,19.76,19.04,19.67,132262,0
2012-06-27,19.7,19.94,19.02,19.14,192471,0
2012-06-28,18.99,19.23,18.69,19.2,105459,0
2012-06-29,19.75,20.265,19.71,20.1,165710,0
2012-07-02,20.24,20.26,19.53,19.76,149936,0
2012-07-03,19.82,20.24,19.77,20.24,89141,0
2012-07-05,20.11,20.6,20.01,20.31,179451,0
2012-07-06,20.02,20.14,19.66,19.66,83303,0
2012-07-09,19.56,19.76,19.2,19.68,113478,0
2012-07-10,19.83,20.03,19.25,19.4,139808,0
2012-07-11,19.43,19.51,19,19.33,77439,0
2012-07-12,19.1,19.5,18.86,19.26,155812,0
2012-07-13,19.29,19.62,19.06,19.54,197484,0
2012-07-16,19.45,19.74,19.27,19.43,82800,0
2012-07-17,19.54,20.02,19.214,19.95,92331,0
2012-07-18,19.9,20.53,19.9,20.21,78147,0
2012-07-19,20.32,20.37,19.86,19.92,80724,0
2012-07-20,19.75,19.75,19.19,19.3,81452,0
2012-07-23,18.8,19.26,18.8,19.07,71003,0
2012-07-24,19.19,19.19,18.86,18.99,136045,0
2012-07-25,19.19,19.45,18.39,18.4,128110,0
2012-07-26,18.78,18.79,18.26,18.45,120956,0
2012-07-27,18.58,19.6,18.44,19.19,215297,0
2012-07-30,20.23,23.28,20.22,21.71,685725,0
2012-07-31,21.72,22.02,21.61,21.74,380244,0
2012-08-01,21.84,21.91,21.26,21.47,170294,0
2012-08-02,21.24,21.73,20.85,20.93,123321,0
2012-08-03,21.24,22,21.15,21.84,111311,0
2012-08-06,21.93,22.05,21.51,21.87,163023,0
2012-08-07,21.95,22.71,21.72,22.25,171712,0
2012-08-08,22.18,22.18,21.69,21.87,51883,0
2012-08-09,21.95,22.34,21.75,21.89,84724,0
2012-08-10,21.79,21.98,21.49,21.81,102695,0
2012-08-13,21.76,21.84,21.42,21.69,48741,0
2012-08-14,20.75,20.85,19.8,20.03,1365950,0
2012-08-15,19.99,20.59,19.99,20.52,171720,0
2012-08-16,20.59,21.11,20.3,21.08,271282,0
2012-08-17,21.06,21.53,20.925,21.48,297548,0
2012-08-20,21.42,21.47,21.16,21.35,106369,0
2012-08-21,21.5,21.865,21.29,21.47,91658,0
2012-08-22,21.43,21.515,21.2,21.3,94049,0
2012-08-23,21.26,21.59,20.97,21.53,167821,0
2012-08-24,21.41,21.51,21.03,21.28,95950,0
2012-08-27,21.4,21.47,21.04,21.07,77152,0
2012-08-28,21.07,21.68,20.98,21.62,203403,0
2012-08-29,21.72,21.75,21.37,21.66,91130,0
2012-08-30,21.55,21.58,21.26,21.32,83024,0
2012-08-31,21.58,21.69,21.06,21.5,83526,0
2012-09-04,21.54,22,21.23,21.84,117548,0
2012-09-05,21.77,21.9,21.6,21.78,120100,0
2012-09-06,21.99,22.52,21.78,22.39,120658,0
2012-09-07,22.59,22.62,22.27,22.28,99890,0
2012-09-10,22.32,22.44,22.12,22.22,116744,0
2012-09-11,22.3,22.5,21.939,22.41,93365,0
2012-09-12,22.58,22.66,22.25,22.48,72509,0
2012-09-13,22.61,23.01,22.27,22.73,116692,0
2012-09-14,22.94,23.41,22.45,23.23,191668,0
2012-09-17,23.17,23.17,22.54,22.92,84100,0
2012-09-18,22.83,22.96,22.64,22.9,219972,0
2012-09-19,22.94,23.58,22.94,23.55,134457,0
2012-09-20,23.52,24.37,23.49,24.34,196227,0
2012-09-21,24.85,24.86,24.57,24.76,540455,0
2012-09-24,24.63,25.12,24.54,24.7,190472,0
2012-09-25,24.89,25.07,23.96,24.15,181710,0
2012-09-26,23.88,24.29,23.75,23.93,161034,0
2012-09-27,24.13,24.65,23.87,24.39,148736,0
2012-09-28,24.23,24.52,23.93,24.11,125917,0
2012-10-01,24.37,24.75,24.24,24.62,129245,0
2012-10-02,24.86,25.07,24.73,25,115744,0
2012-10-03,24.98,25.06,23.77,24.03,152157,0
2012-10-04,24.13,24.19,23.61,24.01,114039,0
2012-10-05,24.14,24.32,23.7,23.86,82224,0
2012-10-08,23.77,24.41,23.77,24.34,71346,0
2012-10-09,24.43,24.5,23.86,24.23,89497,0
2012-10-10,24.21,24.42,24.01,24.17,56230,0
2012-10-11,24.35,24.47,23.87,24.05,46703,0
2012-10-12,24.12,24.21,23.72,23.75,36443,0
2012-10-15,23.78,24.085,23.49,24.03,107812,0
2012-10-16,24.25,24.44,24.16,24.25,70055,0
2012-10-17,24.34,24.69,24.2,24.6,94364,0
2012-10-18,24.62,24.72,24.14,24.21,158625,0
2012-10-19,24,24.16,23.27,23.73,137816,0
2012-10-22,23.66,24.35,23.56,24.27,110282,0
2012-10-23,24.01,24.28,23.75,24.19,81258,0
2012-10-24,24.4,24.4,23.88,24.11,123410,0
2012-10-25,24.48,24.48,23.42,24.21,164494,0
2012-10-26,24.28,24.48,23.48,23.85,120560,0
2012-10-31,23.89,25.1,23.83,25.08,225421,0
2012-11-01,25.18,26,25.12,25.98,218328,0
2012-11-02,26.28,26.8,25.94,26.06,365713,0
2012-11-05,25.51,26.05,25.25,25.59,236868,0
2012-11-06,25.7,26.08,25.6,25.85,97818,0
2012-11-07,25.44,25.68,24.55,24.59,115176,0
2012-11-08,24.32,24.59,23.8,23.87,145112,0
2012-11-09,23.75,24.29,23.75,23.87,153294,0
2012-11-12,24.02,24.3,23.905,23.99,111628,0
2012-11-13,23.85,23.98,23.58,23.6,120189,0
2012-11-14,23.74,23.8,23.02,23.12,188394,0
2012-11-15,23.19,23.29,22.51,22.64,133552,0
2012-11-16,22.58,23.1,22.34,22.91,277200,0
2012-11-19,23.2,23.66,23.01,23.63,115808,0
2012-11-20,23.6,23.91,23.501,23.68,94446,0
2012-11-21,23.72,24,23.72,23.75,45802,0
2012-11-23,23.89,24.53,23.87,24.04,59199,0
2012-11-26,24.01,24.79,24.01,24.65,157149,0
2012-11-27,24.58,25.11,24.5,24.92,183270,0
2012-11-28,24.87,26.37,24.77,25.94,239857,0
2012-11-29,25.99,26.61,25.9,26.2,219881,0
2012-11-30,26.32,26.5,25.62,25.9,180121,0
2012-12-03,26.2,26.21,25.76,25.83,83366,0
2012-12-04,26.06,26.06,25.29,25.849,104646,0
2012-12-05,25.72,26.07,25.65,25.87,103394,0
2012-12-06,25.95,26.14,25.69,26.08,158164,0
2012-12-07,26.3,26.37,25.72,26.21,94029,0
2012-12-10,26.01,26.87,25.96,26.83,425799,0
2012-12-11,26.98,28.56,26.86,27.3,477825,0
2012-12-12,27.36,27.63,26.86,26.96,184381,0
2012-12-13,26.97,27.04,26.61,26.66,62825,0
2012-12-14,26.57,26.65,26.03,26.32,160772,0
2012-12-17,26.51,26.57,26.26,26.39,162754,0
2012-12-18,26.46,26.78,26.28,26.74,302231,0
2012-12-19,26.64,26.85,26.57,26.71,255482,0
2012-12-20,26.81,26.81,26.5,26.71,185298,0
2012-12-21,26.36,26.84,25.85,26.81,273063,0
2012-12-24,26.22,26.96,26.22,26.84,45009,0
2012-12-26,26.85,26.85,26.41,26.48,87380,0
2012-12-27,26.55,26.83,26.22,26.65,162111,0
2012-12-28,26.55,27.35,26.55,26.99,152006,0
2012-12-31,27.08,28.1,26.851,28.008,234247,0
2013-01-02,28.91,29.44,28.78,28.96,289901,0
2013-01-03,29.1,29.75,28.9,28.98,161048,0
2013-01-04,29.17,29.17,28.71,28.77,141322,0
2013-01-07,28.78,28.831,28.431,28.53,132635,0
2013-01-08,28.44,28.94,28.44,28.94,251738,0
2013-01-09,29.12,29.525,28.76,28.95,132443,0
2013-01-10,29.16,29.38,28.62,29.255,204015,0
2013-01-11,29.31,29.31,28.52,29.11,109096,0
2013-01-14,29.07,29.3,28.96,29.24,100637,0
2013-01-15,29,29.35,28.765,29.35,117898,0
2013-01-16,29.35,29.35,28.92,29.04,205831,0
2013-01-17,29.25,29.59,29.03,29.31,93418,0
2013-01-18,29.3,29.87,29.22,29.7,243386,0
2013-01-22,29.82,29.965,29.62,29.87,76373,0
2013-01-23,29.93,30.03,29.7,30.02,136600,0
2013-01-24,30.12,30.77,29.09,30.58,221105,0
2013-01-25,30.63,30.8,30.24,30.43,198975,0
2013-01-28,30.58,31.25,30.44,30.87,214016,0
2013-01-29,30.92,30.92,30.46,30.75,161418,0
2013-01-30,30.84,31.05,30.63,30.84,172653,0
2013-01-31,30.87,31.16,30.757,30.89,230759,0
2013-02-01,30.93,31.96,30.74,31.45,184629,0
2013-02-04,31.44,31.61,30.55,30.62,300020,0
2013-02-05,30.8,31.07,30.63,30.9,318243,0
2013-02-06,30.73,30.95,30.68,30.9,125149,0
2013-02-07,30.98,31,30.245,30.56,127756,0
2013-02-08,30.71,31.2,29.82,30.9,138470,0
2013-02-11,30.98,31.17,30.86,31.05,87984,0
2013-02-12,31.18,32.13,31.18,31.31,173545,0
2013-02-13,31.53,31.82,31.4,31.66,102768,0
2013-02-14,31.63,31.94,31.63,31.73,70824,0
2013-02-15,31.8,31.96,31.01,31.13,200016,0
2013-02-19,31.13,31.68,31.13,31.35,204704,0
2013-02-20,31.45,31.49,30.43,30.53,115533,0
2013-02-21,30.54,30.54,29.43,29.93,119879,0
2013-02-22,30.14,30.56,30.03,30.54,157233,0
2013-02-25,30.84,30.84,29.35,29.45,133309,0
2013-02-26,29.7,29.76,27.54,28.87,277598,0
2013-02-27,28.78,30.9,28.66,29.95,404806,0
2013-02-28,28.65,29.2,28.34,28.69,737617,0
2013-03-01,28.75,29.19,28.52,29.01,406414,0
2013-03-04,28.98,29.12,28.41,28.82,190057,0
2013-03-05,28.8,29.23,28.77,29.1,172440,0
2013-03-06,29.25,29.25,28.54,28.71,387341,0
2013-03-07,28.8,29.14,28.67,29.12,178094,0
2013-03-08,29.25,29.6,28.94,29.27,241331,0
2013-03-11,29.15,29.42,28.96,29.23,114685,0
2013-03-12,29.24,29.36,29.06,29.12,105644,0
2013-03-13,29.22,29.62,29.09,29.58,207200,0
2013-03-14,29.73,30.45,29.61,30.42,278399,0
2013-03-15,30.56,30.8,30.5,30.63,383002,0
2013-03-18,30.77,30.92,30.22,30.86,149330,0
2013-03-19,31.04,31.56,30.72,31.06,233352,0
2013-03-20,31.36,31.62,31,31.59,159027,0
2013-03-21,31.41,31.67,31.27,31.41,174448,0
2013-03-22,31.63,31.77,31.14,31.74,154126,0
2013-03-25,31.88,32.27,31.718,31.9,249819,0
2013-03-26,32.17,32.25,31.8,31.96,184272,0
2013-03-27,31.91,32.25,31.698,32.11,134993,0
2013-03-28,32.18,32.69,31.99,32.47,159839,0
2013-04-01,32.48,32.53,31.67,31.94,258217,0
2013-04-02,32.18,32.18,30.77,30.92,184783,0
2013-04-03,31.04,31.04,29.4,29.82,299122,0
2013-04-04,29.82,29.92,29.37,29.92,156739,0
2013-04-05,29.51,29.73,29.31,29.62,103801,0
2013-04-08,29.73,29.73,29.22,29.69,87221,0
2013-04-09,29.72,29.95,29.32,29.41,78769,0
2013-04-10,29.38,30.71,29.333,30.28,201052,0
2013-04-11,30.3,30.64,30.27,30.5,69622,0
2013-04-12,30.26,30.49,29.81,30.2,139291,0
2013-04-15,30.05,30.16,28.48,28.9,159631,0
2013-04-16,29.18,29.36,28.88,29.15,103754,0
2013-04-17,28.66,28.84,27.59,28.24,180438,0
2013-04-18,28.35,28.44,27.51,27.93,163050,0
2013-04-19,27.95,28.3,27.54,27.88,121339,0
2013-04-22,27.94,28.84,27.16,28.56,174218,0
2013-04-23,28.9,29.6,28.76,29.6,192552,0
2013-04-24,29.48,30.29,29.48,29.97,194109,0
2013-04-25,29.69,30.57,29.266,30.38,173667,0
2013-04-26,30.33,30.33,29.965,30.03,251046,0
2013-04-29,30.13,30.52,29.98,30.27,107986,0
2013-04-30,30.23,30.52,29.94,30.5,165511,0
2013-05-01,30.34,30.36,29.1,29.84,351643,0
2013-05-02,29.94,30.53,29.763,30.45,180526,0
2013-05-03,30.65,31.71,30.65,31.2,363098,0
2013-05-06,31.14,31.54,31.04,31.52,57910,0
2013-05-07,31.76,31.8,31.38,31.53,219426,0
2013-05-08,31.43,32.08,31.43,32.03,172419,0
2013-05-09,32.05,32.06,31.34,31.41,106238,0
2013-05-10,31.4,31.69,31,31.55,132513,0
2013-05-13,31.57,31.57,31.07,31.16,70131,0
2013-05-14,31.25,31.99,31.18,31.77,156551,0
2013-05-15,31.76,32.11,31.51,32.07,151632,0
2013-05-16,32.04,32.755,31.87,32.47,118412,0
2013-05-17,32.75,32.93,32.27,32.4,186023,0
2013-05-20,32.36,33.1,32.27,32.7,353651,0
2013-05-21,32.81,32.91,32.56,32.78,141405,0
2013-05-22,32.88,33.16,32.5,32.63,195150,0
2013-05-23,32.39,32.68,32.3,32.61,131192,0
2013-05-24,32.47,32.92,31.97,32.41,153247,0
2013-05-28,33.01,33.01,32.01,32.4,174204,0
2013-05-29,32.19,32.5,31.75,32.33,177509,0
2013-05-30,32.53,32.94,32.32,32.94,195921,0
2013-05-31,31.73,32.81,31.73,32.25,253110,0
2013-06-03,32.42,32.82,32.03,32.62,225816,0
2013-06-04,32.76,32.93,32.2,32.39,104425,0
2013-06-05,32.27,32.3,31.91,32.04,138776,0
2013-06-06,31.97,32.97,31.81,32.94,308198,0
2013-06-07,33.24,33.36,32.53,33.1,115355,0
2013-06-10,33.76,34.27,33.37,33.99,192457,0
2013-06-11,33.56,34.2,33.55,33.92,117128,0
2013-06-12,34.29,34.44,33.62,33.72,182198,0
2013-06-13,33.81,34.24,33.61,34.09,159588,0
2013-06-14,34.09,34.35,33.5,33.66,184399,0
2013-06-17,34.15,35.55,33.66,34.99,366308,0
2013-06-18,35.17,35.5,34.96,35.17,173273,0
2013-06-19,35.17,35.778,35.15,35.33,157582,0
2013-06-20,34.86,35.24,34.64,34.91,195804,0
2013-06-21,35.07,35.38,34.77,35.28,292667,0
2013-06-24,35.01,35.38,34.7,35.1,195589,0
2013-06-25,35.6,35.704,34.66,34.95,283961,0
2013-06-26,35.27,36.3,34.84,35.68,323084,0
2013-06-27,36.04,37.07,35.78,36.85,189581,0
2013-06-28,36.93,37.39,36.35,37.28,1311555,0
2013-07-01,37.43,38.606,37.3,38.19,306284,0
2013-07-02,38.11,38.484,37.93,38.24,236639,0
2013-07-03,38.07,38.6,38,38.47,77245,0
2013-07-05,39.18,40.55,38.81,40.49,182533,0
2013-07-08,40.49,40.79,37.29,37.33,751423,0
2013-07-09,37.44,38.09,37.27,37.93,288072,0
2013-07-10,37.97,38.27,37.65,37.91,134513,0
2013-07-11,38.36,38.36,37.75,37.83,136155,0
2013-07-12,37.75,37.75,37.2,37.41,188909,0
2013-07-15,37.56,37.75,37.49,37.72,178361,0
2013-07-16,37.85,37.86,37.01,37.45,169066,0
2013-07-17,37.63,38.02,36.78,36.97,173936,0
2013-07-18,37.14,37.41,36.98,37.31,223481,0
2013-07-19,37.26,37.38,36.85,37.11,147008,0
2013-07-22,37.03,37.11,36.55,36.69,281128,0
2013-07-23,36.75,36.83,36.28,36.43,194412,0
2013-07-24,36.43,36.66,34.69,34.99,411769,0
2013-07-25,36.05,38.45,35.67,38.32,337943,0
2013-07-26,38,38.25,37.23,37.92,186729,0
2013-07-29,37.77,37.88,36.89,36.96,214305,0
2013-07-30,37,38.02,36.94,37.65,336263,0
2013-07-31,36.43,37.48,36.43,37.03,943919,0
2013-08-01,37.56,38.53,37.201,37.65,203537,0
2013-08-02,37.41,38.58,36.81,38.49,199152,0
2013-08-05,38.43,38.9,38.08,38.33,78692,0
2013-08-06,38.2,38.39,37.39,38.14,190358,0
2013-08-07,38.12,38.57,37.7,37.96,154194,0
2013-08-08,38.25,38.25,37.76,37.89,71966,0
2013-08-09,37.7,38.02,37.43,37.82,83624,0
2013-08-12,37.82,38.96,37.68,38.95,84155,0
2013-08-13,39.1,39.1,38.09,38.56,81862,0
2013-08-14,38.57,39.1,38.57,38.65,126064,0
2013-08-15,38.24,38.52,37.165,37.41,174431,0
2013-08-16,37.26,37.62,36.38,36.83,119475,0
2013-08-19,36.7,36.98,36.21,36.21,70683,0
2013-08-20,36.1,37.04,36.01,36.77,95642,0
2013-08-21,36.73,37.03,36.27,36.48,58897,0
2013-08-22,36.47,37.89,36.212,37.27,72912,0
2013-08-23,37.26,37.41,36.62,36.93,92571,0
2013-08-26,36.93,37.11,36.69,36.8,69959,0
2013-08-27,36.35,36.785,36.29,36.53,179442,0
2013-08-28,36.59,36.78,35.62,35.68,118241,0
2013-08-29,35.7,36.24,35.34,36.23,97925,0
2013-08-30,36.08,36.08,34.99,35.14,117498,0
2013-09-03,35.59,36.31,35.17,35.93,133274,0
2013-09-04,36.02,36.65,35.97,36.17,89887,0
2013-09-05,36.47,37.06,36.24,36.92,220342,0
2013-09-06,37.28,37.66,36.12,37.32,114249,0
2013-09-09,37.51,38.49,37.37,38.28,117143,0
2013-09-10,37.8,37.92,35.48,35.54,357542,0
2013-09-11,35.8,37.16,35.31,36.9,3706557,0
2013-09-12,37.04,37.66,36.8,37.34,475915,0
2013-09-13,37.54,37.67,36.6,36.94,226316,0
2013-09-16,37.54,37.75,37.16,37.67,202581,0
2013-09-17,37.67,37.67,37.13,37.2,160287,0
2013-09-18,37.32,37.93,36.77,37.72,142429,0
2013-09-19,37.89,38.06,37.565,37.63,107751,0
2013-09-20,37.67,37.75,36.93,37.44,373484,0
2013-09-23,37.47,37.87,37.08,37.83,171431,0
2013-09-24,37.8,38.95,37.27,38.38,257700,0
2013-09-25,38.53,38.73,37.23,37.34,223700,0
2013-09-26,37.55,38.25,37.06,37.7,287600,0
2013-09-27,37.35,37.53,36.97,37.29,223400,0
2013-09-30,36.93,37.47,36.6,37.31,873000,0
2013-10-01,37.38,38.27,37.25,37.74,286500,0
2013-10-02,37.96,37.96,37.35,37.7,218100,0
2013-10-03,37.74,38.06,37.17,37.21,209100,0
2013-10-04,37.14,37.72,36.9,37.44,127000,0
2013-10-07,37.14,37.44,37.11,37.24,235500,0
2013-10-08,37.3,37.47,37.07,37.3,343895,0
2013-10-09,37.53,37.81,37.19,37.66,294200,0
2013-10-10,38.19,39.11,38,38.87,176700,0
2013-10-11,38.67,39.73,38.11,39.6,163100,0
2013-10-14,39.29,40.08,38.97,39.97,165500,0
2013-10-15,39.96,40.26,39.38,39.55,208700,0
2013-10-16,39.99,39.99,39.26,39.83,123200,0
2013-10-17,39.72,40.25,39.72,40.25,157263,0
2013-10-18,40.53,41.22,40.08,40.4,307300,0
2013-10-21,40.35,41.23,40.35,40.97,133900,0
2013-10-22,41.47,41.9,40.82,41.1,171600,0
2013-10-23,41.09,41.98,40.8,41.9,308200,0
2013-10-24,41.79,42.09,41.61,41.85,465700,0
2013-10-25,42.08,42.08,41.45,41.88,649200,0
2013-10-28,41.59,41.78,40.23,41.13,355100,0
2013-10-29,41.02,41.02,38.1,38.46,536100,0
2013-10-30,38.37,38.49,37.23,37.3,325300,0
2013-10-31,37.41,38.04,37.04,37.86,297073,0
2013-11-01,37.77,37.77,36.4,37.07,299500,0
2013-11-04,37.17,37.9,36.81,37.64,305500,0
2013-11-05,37.54,37.99,37.38,37.44,127000,0
2013-11-06,37.62,38.16,37.45,38.14,583000,0
2013-11-07,38.28,38.29,37.8,37.97,515600,0
2013-11-08,37.95,38.44,37.95,38.12,403700,0
2013-11-11,38.1,38.28,37.67,37.7,289900,0
2013-11-12,38.08,38.35,37.5,37.77,345000,0
2013-11-13,37.56,37.83,37.48,37.74,176000,0
2013-11-14,37.76,37.76,37.25,37.41,155100,0
2013-11-15,37.37,37.55,37.02,37.49,143800,0
2013-11-18,37.67,37.67,36.34,36.64,761625,0
2013-11-19,36.62,36.77,35.73,36.33,364400,0
2013-11-20,36.39,36.74,36.17,36.7,265500,0
2013-11-21,36.86,36.9,36.51,36.78,281500,0
2013-11-22,36.86,36.86,36.48,36.75,230200,0
2013-11-25,36.93,36.98,36.58,36.68,162700,0
2013-11-26,36.68,36.938,36.4,36.64,347548,0
2013-11-27,36.56,36.75,36.43,36.6,430100,0
2013-11-29,36.65,36.89,36.5,36.58,119845,0
2013-12-02,36.6,36.71,36.22,36.34,232700,0
2013-12-03,36.36,36.84,36.25,36.49,320600,0
2013-12-04,36.26,36.62,35.64,36.12,169300,0
2013-12-05,36.02,36.25,35.82,36.1,152500,0
2013-12-06,36.4,36.58,35.78,36.39,134216,0
2013-12-09,36.32,36.62,36.06,36.44,231400,0
2013-12-10,36.27,36.6,35.7,35.98,250076,0
2013-12-11,36,36,35.23,35.35,296700,0
2013-12-12,35.39,35.91,35.25,35.8,211900,0
2013-12-13,35.97,36.94,35.55,36.81,453329,0
2013-12-16,37.06,37.81,36.94,37.77,320100,0
2013-12-17,37.75,38.4,37.56,38.24,304200,0
2013-12-18,38.27,38.74,37.95,38.66,320000,0
2013-12-19,38.71,39.008,38.511,38.62,206018,0
2013-12-20,39.32,40,38.99,39.68,541491,0
2013-12-23,39.95,40,39.57,39.78,234311,0
2013-12-24,39.71,40.36,39.48,40.1,156859,0
2013-12-26,40.37,40.46,40.09,40.41,132900,0
2013-12-27,40.57,40.62,39.67,40.06,197700,0
2013-12-30,40,40.06,39.47,40,222900,0
2013-12-31,39.94,40.12,39.66,39.89,221600,0
2014-01-02,39.65,39.68,38.87,38.96,148963,0
2014-01-03,38.92,39.23,38.81,39.17,124013,0
2014-01-06,39.26,39.26,38.31,38.66,169400,0
2014-01-07,38.89,39.58,38.57,39.51,242953,0
2014-01-08,39.57,39.6,37.53,38.36,488568,0
2014-01-09,38.48,38.61,37.97,38.29,145858,0
2014-01-10,38.4,39.47,38.06,39.27,214200,0
2014-01-13,39.13,39.3,38.42,38.58,173358,0
2014-01-14,38.74,39.2,38.52,39.13,136300,0
2014-01-15,39.21,39.49,38.96,39.46,160800,0
2014-01-16,39.48,39.92,38.99,39.12,225200,0
2014-01-17,39.18,39.375,38.73,38.85,164772,0
2014-01-21,39.15,39.15,38.72,38.95,268800,0
2014-01-22,39.18,39.2,38.55,38.79,218800,0
2014-01-23,38.73,39.04,37.96,38.27,161900,0
2014-01-24,37.97,38.04,36.74,37.02,233200,0
2014-01-27,37.25,37.25,35.95,36.1,268500,0
2014-01-28,36.02,36.55,35.64,36.41,282800,0
2014-01-29,36.09,36.25,34.97,35.11,293800,0
2014-01-30,35.35,35.73,34.71,35.37,425900,0
2014-01-31,34.99,35.61,34.69,34.8,198079,0
2014-02-03,34.403,35.095,33.03,33.17,263444,0
2014-02-04,33.4,33.98,32.701,33.82,212098,0
2014-02-05,33.73,33.93,33.29,33.69,236754,0
2014-02-06,33.73,34.4,33.3,34.21,312498,0
2014-02-07,34.06,34.59,34.06,34.56,183270,0
2014-02-10,34.6,34.6,34.12,34.39,140538,0
2014-02-11,34.51,35.39,34.44,34.79,130541,0
2014-02-12,34.88,35.14,34.51,34.97,309541,0
2014-02-13,35.039,35.787,34.67,35.42,435255,0
2014-02-14,35.676,35.676,34.84,34.95,253670,0
2014-02-18,35.21,35.21,34.51,34.71,184288,0
2014-02-19,34.43,34.72,33.9,34.24,304187,0
2014-02-20,31.37,33.34,30.73,32.92,673417,0
2014-02-21,33.22,33.5,32.85,33.19,394362,0
2014-02-24,33.25,33.87,33.05,33.33,349382,0
2014-02-25,33.35,33.43,32.83,32.89,184445,0
2014-02-26,33.03,33.6,32.9,33.49,231550,0
2014-02-27,33.4,33.97,33.32,33.93,241189,0
2014-02-28,34.11,34.23,33.455,33.61,224750,0
2014-03-03,33.81,33.897,32.72,33.25,172919,0
2014-03-04,33.73,34.1,33.41,33.74,308937,0
2014-03-05,33.75,33.89,33.476,33.75,200112,0
2014-03-06,33.93,34.45,33.8,34.4,209716,0
2014-03-07,34.5,35.33,34.5,34.85,170877,0
2014-03-10,34.68,35.03,34.51,34.83,157709,0
2014-03-11,34.78,34.87,34.22,34.3,174671,0
2014-03-12,34.01,34.25,33.84,34.23,136320,0
2014-03-13,34.45,34.45,33.97,34.05,320258,0
2014-03-14,34,34.8,33.95,34.72,187071,0
2014-03-17,34.9,35.59,34.53,34.65,173062,0
2014-03-18,34.71,35,34.35,35,246081,0
2014-03-19,35.01,35.01,34.51,34.75,144879,0
2014-03-20,34.66,34.98,34.15,34.38,364809,0
2014-03-21,34.46,35,34.45,34.9,317968,0
2014-03-24,34.66,35.07,33.64,34.22,186359,0
2014-03-25,34.36,34.67,33.85,34.04,130757,0
2014-03-26,34.34,34.34,33.23,33.35,287100,0
2014-03-27,33.35,33.57,33.06,33.29,162854,0
2014-03-28,33.23,34.04,32.905,33.12,231297,0
2014-03-31,33.35,33.375,32.97,33.2,295084,0
2014-04-01,33.18,34.33,32.91,34.15,254314,0
2014-04-02,34.17,34.33,33.95,34.1,436844,0
2014-04-03,34.05,34.05,33.5,33.84,248581,0
2014-04-04,34,34,32.54,32.61,177962,0
2014-04-07,32.51,32.89,31.67,31.94,146636,0
2014-04-08,31.88,32.78,31.88,32.56,236217,0
2014-04-09,32.69,32.84,32.34,32.64,235316,0
2014-04-10,32.83,32.83,31.77,32.4,263159,0
2014-04-11,32.14,32.58,31.19,31.62,378349,0
2014-04-14,31.92,31.95,31.18,31.45,362239,0
2014-04-15,31.71,31.8,30.8,31.54,354797,0
2014-04-16,31.79,32.92,31.62,32.8,197494,0
2014-04-17,32.69,33.09,32.538,32.76,198874,0
2014-04-21,32.61,32.86,32.26,32.62,212965,0
2014-04-22,32.61,32.92,32.42,32.91,395230,0
2014-04-23,32.74,33.16,32.61,32.99,162392,0
2014-04-24,33.17,33.17,32.53,33.03,230078,0
2014-04-25,32.99,33,31.71,31.83,232123,0
2014-04-28,32.06,32.49,31.57,32.3,257987,0
2014-04-29,33.2,36.38,33.12,35.81,574878,0
2014-04-30,35.85,36.11,35.21,35.86,296937,0
2014-05-01,35.64,35.67,34.74,34.84,252331,0
2014-05-02,34.67,35.55,34.67,35.195,187984,0
2014-05-05,34.96,35.24,34.59,34.86,171147,0
2014-05-06,34.71,34.96,34.22,34.29,175942,0
2014-05-07,34.41,34.76,33.88,34.72,187889,0
2014-05-08,34.74,34.99,34.42,34.57,159868,0
2014-05-09,34.38,34.95,34.025,34.885,156138,0
2014-05-12,34.98,36.28,34.95,35.99,201757,0
2014-05-13,35.85,35.89,34.76,34.8,168052,0
2014-05-14,34.82,34.82,34.17,34.39,192992,0
2014-05-15,34.1,35,33.96,34.66,277916,0
2014-05-16,34.59,34.82,34.01,34.79,166533,0
2014-05-19,34.51,35.08,34.422,34.92,134135,0
2014-05-20,34.7,35.16,34.47,34.94,346145,0
2014-05-21,35.05,35.82,34.88,35.45,211979,0
2014-05-22,35.46,35.54,34.86,35.03,90305,0
2014-05-23,35.09,35.48,34.838,35.48,133897,0
2014-05-27,35.78,36.83,35.26,36.81,212926,0
2014-05-28,36.61,36.88,35.69,35.69,156431,0
2014-05-29,35.7,35.91,35.13,35.45,164372,0
2014-05-30,35.56,35.71,35.05,35.11,198503,0
2014-06-02,35.3,35.3,34.76,35,230459,0
2014-06-03,34.59,35.03,34.56,34.84,364139,0
2014-06-04,34.58,34.8,34.14,34.59,309300,0
2014-06-05,34.61,36.02,34.52,35.79,299134,0
2014-06-06,35.99,36.83,35.92,36.82,153347,0
2014-06-09,36.57,36.94,36.53,36.75,140989,0
2014-06-10,36.51,36.8,36.25,36.68,141200,0
2014-06-11,36.42,36.71,36.39,36.48,207804,0
2014-06-12,36.24,36.48,35.91,36.27,214644,0
2014-06-13,36.41,36.53,35.85,36.14,257856,0
2014-06-16,36.13,36.74,36.06,36.56,156319,0
2014-06-17,36.45,37.27,36.17,37.24,233771,0
2014-06-18,37.25,37.73,37.02,37.61,192426,0
2014-06-19,37.72,37.72,37.4,37.65,203503,0
2014-06-20,37.88,37.93,37.525,37.85,248638,0
2014-06-23,37.87,37.87,37.55,37.65,148259,0
2014-06-24,37.93,38.06,37.25,37.45,228157,0
2014-06-25,37.15,37.71,37.15,37.63,128333,0
2014-06-26,37.82,37.87,37.39,37.54,75069,0
2014-06-27,37.25,38.51,37.25,38.31,390407,0
2014-06-30,38.18,38.25,37.81,38.13,201398,0
2014-07-01,38.35,39.03,38.17,38.86,391375,0
2014-07-02,38.61,39.16,38.39,38.59,197400,0
2014-07-03,38.63,38.85,38.38,38.52,121384,0
2014-07-07,38.27,38.27,37.72,37.85,153291,0
2014-07-08,37.71,37.71,37.31,37.48,175030,0
2014-07-09,37.5,37.68,37.23,37.3,179538,0
2014-07-10,36.6,37.25,36.18,36.91,370064,0
2014-07-11,36.75,36.9,36.32,36.77,111991,0
2014-07-14,37.07,37.12,36.848,36.97,127234,0
2014-07-15,36.9,37.12,36.51,36.61,147343,0
2014-07-16,36.7,36.9,36.2,36.39,138603,0
2014-07-17,36.09,36.48,35.71,35.76,183863,0
2014-07-18,35.65,36.23,35.65,36.13,225309,0
2014-07-21,35.9,36.11,35.6,36.02,106271,0
2014-07-22,36.17,36.85,36.098,36.38,180518,0
2014-07-23,36.37,36.67,35.62,35.66,107120,0
2014-07-24,35.39,35.925,34.93,35.3,201287,0
2014-07-25,35,35.38,34.84,35.13,157672,0
2014-07-28,35.07,35.29,34.31,34.5,182155,0
2014-07-29,34.48,34.65,33.53,33.72,213913,0
2014-07-30,33.9,33.99,33.23,33.42,234627,0
2014-07-31,33.13,33.13,31.56,31.68,674852,0
2014-08-01,31.6,31.92,31.39,31.56,394775,0
2014-08-04,31.6,31.94,31.41,31.93,219121,0
2014-08-05,31.79,32.28,31.55,31.64,224940,0
2014-08-06,31.37,32.3,31.35,31.92,478766,0
2014-08-07,32.22,32.22,31.57,31.63,243694,0
2014-08-08,31.55,31.95,31.54,31.86,174734,0
2014-08-11,31.96,33.17,31.96,32.59,145342,0
2014-08-12,32.52,32.85,32.265,32.49,214520,0
2014-08-13,32.63,32.77,32.22,32.41,113574,0
2014-08-14,32.41,32.67,32.23,32.66,85129,0
2014-08-15,32.71,32.96,32.45,32.65,378300,0
2014-08-18,32.89,33.36,32.66,32.9,271598,0
2014-08-19,32.99,33.03,32.74,32.76,141445,0
2014-08-20,32.62,32.77,32.06,32.23,159002,0
2014-08-21,32.27,32.53,31.85,32.4,288139,0
2014-08-22,32.38,32.69,32.22,32.48,154903,0
2014-08-25,32.73,32.83,32.45,32.57,66360,0
2014-08-26,32.55,32.623,32.23,32.26,182753,0
2014-08-27,32.46,32.46,31.96,32,223456,0
2014-08-28,31.8,32.29,31.65,31.73,191925,0
2014-08-29,31.69,31.72,31.17,31.7,210916,0
2014-09-02,31.89,31.98,31.53,31.57,270200,0
2014-09-03,31.64,31.744,31.3,31.42,158408,0
2014-09-04,31.44,31.7,30.89,30.93,258338,0
2014-09-05,30.83,31,30.63,31,251140,0
2014-09-08,30.9,31.025,30.76,30.85,163597,0
2014-09-09,30.8,30.94,30.47,30.91,215431,0
2014-09-10,30.86,31.2,30.795,31.1,279527,0
2014-09-11,30.97,31.21,30.88,30.99,290580,0
2014-09-12,31.04,31.05,30.69,30.78,216506,0
2014-09-15,30.73,30.73,30.32,30.51,111079,0
2014-09-16,30.48,30.65,30.26,30.59,371670,0
2014-09-17,30.68,30.72,30.17,30.3,222610,0
2014-09-18,30.43,30.55,30.07,30.16,288072,0
2014-09-19,30.06,30.27,29.43,29.54,379278,0
2014-09-22,28.64,28.68,24.57,26.59,2586352,0
2014-09-23,26.78,26.91,26.37,26.6,823944,0
2014-09-24,26.17,26.35,25.02,25.52,841909,0
2014-09-25,25.32,25.69,24.9,25.05,1244126,0
2014-09-26,25.11,25.12,24.78,24.95,882040,0
2014-09-29,24.66,24.97,24.54,24.94,713981,0
2014-09-30,24.9,24.98,24.32,24.33,598430,0
2014-10-01,24.3,24.61,23.87,23.87,468326,0
2014-10-02,23.77,24.24,23.77,24.14,443734,0
2014-10-03,24.35,24.35,23.68,23.82,354771,0
2014-10-06,23.87,24.56,23.87,24.37,423038,0
2014-10-07,24.04,24.78,23.825,24.53,568326,0
2014-10-08,24.51,25.9,24.39,25.68,603310,0
2014-10-09,25.61,25.66,24.75,25.19,730482,0
2014-10-10,25.07,25.64,24.69,24.97,520713,0
2014-10-13,24.94,25.6,24.93,25.52,438579,0
2014-10-14,25.68,26.27,25.68,26.07,492049,0
2014-10-15,25.7,26.93,25.42,26.89,362461,0
2014-10-16,26.28,26.88,26.04,26.67,495844,0
2014-10-17,27.01,27.04,26.13,26.54,448684,0
2014-10-20,26.34,26.57,25.98,26.32,253137,0
2014-10-21,26.33,27.08,26.33,27.07,266927,0
2014-10-22,27.07,27.15,25.93,26.02,269161,0
2014-10-23,26.1,27.55,26.03,27.02,428997,0
2014-10-24,27.08,27.48,26.86,27.02,211491,0
2014-10-27,27.02,27.446,26.11,26.63,416612,0
2014-10-28,28.57,30.82,27.6,30.24,1215354,0
2014-10-29,30.73,31.32,29.79,30.56,498792,0
2014-10-30,30.52,31.25,30,31.06,254869,0
2014-10-31,31.83,31.83,31.07,31.66,299199,0
2014-11-03,31.44,32.59,31.39,32.44,397708,0
2014-11-04,32.4,32.615,32.22,32.47,410771,0
2014-11-05,32.63,33.01,31.8,32.09,237265,0
2014-11-06,32.12,32.16,31.66,31.94,226209,0
2014-11-07,32,32.19,31.19,31.51,264584,0
2014-11-10,31.64,31.7,31.16,31.45,224233,0
2014-11-11,31.37,31.59,31.11,31.21,215088,0
2014-11-12,31.05,31.86,31,31.68,134909,0
2014-11-13,31.67,31.67,30.77,30.84,160017,0
2014-11-14,31.09,32.36,31.09,31.97,391051,0
2014-11-17,32,32,31.19,31.37,198077,0
2014-11-18,31.43,32.15,31.43,31.86,220001,0
2014-11-19,31.73,31.85,31.201,31.48,160157,0
2014-11-20,31.24,31.76,31.24,31.73,149563,0
2014-11-21,32.35,32.5,31.49,31.68,293910,0
2014-11-24,31.8,32,31.64,31.8,194877,0
2014-11-25,31.77,32.54,31.75,32,168173,0
2014-11-26,32.08,32.095,31.86,31.98,142354,0
2014-11-28,31.6,31.87,31.04,31.13,123608,0
2014-12-01,31,31.54,30.72,31.07,381110,0
2014-12-02,30.9,32.18,30.87,31.63,155052,0
2014-12-03,31.62,32.52,31.38,32.36,161773,0
2014-12-04,32.24,32.7,31.72,32,163494,0
2014-12-05,31.93,32.39,31.39,31.86,278521,0
2014-12-08,33,33.23,30.17,30.23,369086,0
2014-12-09,30.02,32.11,29.74,32,318815,0
2014-12-10,31.68,32.06,29,29.37,458882,0
2014-12-11,29.51,31.92,28.23,29.5,350376,0
2014-12-12,29.04,29.63,28.89,29.27,367130,0
2014-12-15,29.33,29.62,28.82,28.89,249025,0
2014-12-16,28.87,30.04,28.87,29.52,261598,0
2014-12-17,29.5,30.77,29,30.71,341774,0
2014-12-18,31.11,31.11,29.98,30.26,740416,0
2014-12-19,30.19,31.2,30,31.09,387055,0
2014-12-22,31.07,31.93,30.97,31.17,224860,0
2014-12-23,31.36,31.96,31.15,31.46,132756,0
2014-12-24,31.65,31.94,31.11,31.85,80373,0
2014-12-26,31.98,32.27,31.62,31.78,81936,0
2014-12-29,31.79,32.31,31.54,32.06,72506,0
2014-12-30,32.04,32.18,31.68,31.74,57472,0
2014-12-31,31.78,32.23,31.22,31.29,121074,0
2015-01-02,31.4,31.46,30.73,31.01,274630,0
2015-01-05,30.7,30.99,30.18,30.645,246075,0
2015-01-06,30.75,31.08,30.26,30.65,207145,0
2015-01-07,30.95,30.95,30.4,30.75,142019,0
2015-01-08,30.94,31.41,30.855,31.4,144604,0
2015-01-09,30.77,31.07,30.27,31.03,423462,0
2015-01-12,30.9,31.1,30.15,30.58,224726,0
2015-01-13,30.96,31.79,30.53,30.97,219152,0
2015-01-14,30.48,30.84,29.832,30.65,139874,0
2015-01-15,30.61,30.782,29.11,29.24,429957,0
2015-01-16,29.16,29.97,28.71,28.74,490277,0
2015-01-20,28.82,30.176,27.84,27.96,419018,0
2015-01-21,27.84,28.68,27.79,27.97,389963,0
2015-01-22,28.22,28.6,27.84,27.95,527643,0
2015-01-23,28.53,28.53,27.37,27.46,477447,0
2015-01-26,27.26,27.4,26.921,27.29,552127,0
2015-01-27,26.84,27.36,26.59,27.24,352642,0
2015-01-28,27.37,27.63,27,27.05,209787,0
2015-01-29,26.83,27.64,26.83,27.51,256061,0
2015-01-30,27.27,28.33,26.87,26.99,250791,0
2015-02-02,27.31,28.252,27.11,28.19,308034,0
2015-02-03,28.34,29.66,28.16,29.43,421922,0
2015-02-04,30.01,30.01,28.85,28.93,243823,0
2015-02-05,29.1,29.73,28.94,29.52,235282,0
2015-02-06,29.53,30.03,29.194,29.83,192823,0
2015-02-09,29.76,30.54,29.43,29.94,336384,0
2015-02-10,30.21,30.4,29.7,30.07,144808,0
2015-02-11,29.96,30,29.35,29.65,111419,0
2015-02-12,29.62,30.09,29.62,29.98,175683,0
2015-02-13,30.08,30.81,29.645,30.105,176870,0
2015-02-17,30.29,30.47,29.9,30.23,138406,0
2015-02-18,30.08,30.54,30.08,30.31,92818,0
2015-02-19,30.14,30.56,29.84,29.97,116863,0
2015-02-20,29.7,30.17,29.27,30,350224,0
2015-02-23,29.96,29.98,29.33,29.35,272119,0
2015-02-24,29.35,29.66,29.006,29.42,367589,0
2015-02-25,29.5,31.85,29.35,30.77,429454,0
2015-02-26,30.61,31.844,29.41,30.05,462138,0
2015-02-27,29.868,30.244,29.68,29.96,330509,0
2015-03-02,29.89,30.64,29.48,30.61,286000,0
2015-03-03,30.5,30.5,30.1,30.12,216400,0
2015-03-04,29.99,30.19,29.39,30.13,518400,0
2015-03-05,30.08,30.54,29.55,30.16,211700,0
2015-03-06,29.97,30.39,29.96,30.1,276600,0
2015-03-09,30.1,30.35,29.99,30.13,161300,0
2015-03-10,30.1,30.24,29.64,29.65,1114100,0
2015-03-11,29.59,29.74,28.23,28.84,303500,0
2015-03-12,29.13,30.06,28.82,29.99,331800,0
2015-03-13,29.58,30.28,29.58,29.99,182500,0
2015-03-16,30.08,30.28,29.25,29.5,169200,0
2015-03-17,28.95,29.13,28.29,29.05,289900,0
2015-03-18,28.87,30.04,28.66,29.87,209000,0
2015-03-19,29.68,30.27,28.97,29.48,118300,0
2015-03-20,29.66,30.16,27.01,29.56,319100,0
2015-03-23,29.58,29.84,29.33,29.58,147200,0
2015-03-24,29.58,30.21,29.51,29.98,97900,0
2015-03-25,30.93,30.93,29.52,29.53,131600,0
2015-03-26,29.54,30.15,29.47,29.5,122100,0
2015-03-27,29.43,30.47,29.27,30.37,292400,0
2015-03-30,30.75,31.22,30.25,31.1,237500,0
2015-03-31,30.9,31.02,30.395,30.79,137213,0
2015-04-01,30.67,30.68,30.19,30.54,150900,0
2015-04-02,30.49,31.03,30.1,30.17,439500,0
2015-04-06,30.06,30.35,30.05,30.3,482700,0
2015-04-07,30.39,31.29,30.29,31.13,304036,0
2015-04-08,30.94,31.32,30.67,31.23,193100,0
2015-04-09,31.46,31.46,30.64,31.1,110365,0
2015-04-10,31.36,31.36,30.85,30.88,105700,0
2015-04-13,31.06,31.92,30.9,31.58,184800,0
2015-04-14,31.73,31.92,31.06,31.89,196200,0
2015-04-15,32.04,32.54,31.8,32.41,105658,0
2015-04-16,32.29,32.3,31.27,31.29,163414,0
2015-04-17,31.03,31.36,30.35,30.57,320800,0
2015-04-20,30.74,31.53,30.59,31.16,237500,0
2015-04-21,31.33,31.33,30.865,30.99,108244,0
2015-04-22,31.1,31.44,30.91,31.21,77330,0
2015-04-23,31.19,31.29,30.95,31.25,103900,0
2015-04-24,31.4,31.5,30.65,31.11,232060,0
2015-04-27,31.11,31.89,31.05,31.74,345300,0
2015-04-28,32,32,30.36,30.53,402269,0
2015-04-29,30.22,31.09,28.31,28.55,476400,0
2015-04-30,28.32,28.5,27.86,28.17,436800,0
2015-05-01,28.21,28.43,27.87,28.09,336400,0
2015-05-04,28.36,28.46,27.89,28.24,391500,0
2015-05-05,28.2,28.48,28.05,28.14,270500,0
2015-05-06,28.26,28.32,27.78,28.29,142016,0
2015-05-07,28.16,28.185,27.83,28.04,183358,0
2015-05-08,28.22,28.27,28.01,28.18,253800,0
2015-05-11,28.21,28.63,28.21,28.34,159900,0
2015-05-12,28.28,28.74,27.74,28.74,183473,0
2015-05-13,28.59,29.15,28.51,28.92,88000,0
2015-05-14,29.06,29.48,28.97,29.26,110300,0
2015-05-15,29.29,29.29,28.67,28.96,131639,0
2015-05-18,28.98,29.48,28.83,29.43,143894,0
2015-05-19,29.09,29.46,28.91,29.35,132688,0
2015-05-20,29.41,29.8,29.28,29.61,141400,0
2015-05-21,29.66,30.24,29.66,30.09,176300,0
2015-05-22,30.01,30.22,29.3,29.35,194500,0
2015-05-26,29.16,29.3,28.55,28.99,205053,0
2015-05-27,28.97,29.11,28.58,29.06,215500,0
2015-05-28,29,29.04,28.5,28.86,138262,0
2015-05-29,29.1,29.1,28.62,28.9,196500,0
2015-06-01,29.03,29.45,28.6,29.4,189419,0
2015-06-02,29.2,29.78,28.98,29.42,127508,0
2015-06-03,29.54,29.83,29.4,29.73,116800,0
2015-06-04,29.55,29.74,29.2,29.57,245800,0
2015-06-05,29.57,29.73,29.12,29.7,111600,0
2015-06-08,29.56,29.65,29.26,29.61,364600,0
2015-06-09,29.69,29.69,29.47,29.56,109282,0
2015-06-10,29.63,29.96,29.56,29.84,127303,0
2015-06-11,29.86,29.99,29.59,29.97,69944,0
2015-06-12,29.95,30.08,29.76,30,86600,0
2015-06-15,29.73,29.86,29.38,29.49,120400,0
2015-06-16,29.44,30.17,29.27,30.14,1503200,0
2015-06-17,30.34,30.5,30.01,30.21,178300,0
2015-06-18,30.32,30.59,29.99,30.52,195500,0
2015-06-19,30.48,30.78,30.31,30.68,308400,0
2015-06-22,30.53,30.82,30.41,30.55,149000,0
2015-06-23,30.64,30.99,30.44,30.83,146690,0
2015-06-24,30.81,31.15,30.47,30.52,208200,0
2015-06-25,30.57,30.57,29.94,30.12,278900,0
2015-06-26,30.14,30.41,29.87,29.97,1445600,0
2015-06-29,29.59,30.18,29.38,29.41,688600,0
2015-06-30,29.5,29.74,29.21,29.6,524885,0
2015-07-01,24.99,25.35,23.47,24.95,980900,0
2015-07-02,24.19,25.12,24.19,24.98,731500,0
2015-07-06,24.6,25,24.38,24.94,410800,0
2015-07-07,25.02,25.07,24.71,24.75,442100,0
2015-07-08,24.45,24.79,24.25,24.43,425300,0
2015-07-09,24.53,24.68,23.91,24,498200,0
2015-07-10,24.22,24.35,24,24.16,366200,0
2015-07-13,24.27,24.61,24.17,24.55,366400,0
2015-07-14,24.55,24.76,24.34,24.72,256607,0
2015-07-15,24.65,24.735,24.12,24.14,262634,0
2015-07-16,24.36,24.64,24.25,24.42,227000,0
2015-07-17,24.51,24.51,24.22,24.37,237700,0
2015-07-20,24.3,24.35,23.99,24.11,257100,0
2015-07-21,24.04,24.23,23.92,24.03,242400,0
2015-07-22,24,24.16,23.76,24.04,145400,0
2015-07-23,24.11,24.31,23.93,23.97,208400,0
2015-07-24,23.89,23.89,23.38,23.41,278600,0
2015-07-27,23.27,23.27,22.57,22.61,122600,0
2015-07-28,22.74,22.84,22.38,22.63,198700,0
2015-07-29,22.6,23.19,22.6,23.12,115800,0
2015-07-30,23.01,23.26,22.86,23.14,129000,0
2015-07-31,23.22,23.84,23.22,23.5,172200,0
2015-08-03,23.39,23.39,22.74,22.76,214587,0
2015-08-04,21.77,21.77,18,18.59,2270300,0
2015-08-05,16.46,17.97,15.99,16.03,3164500,0
2015-08-06,16.1,17.08,15.97,17.04,1066191,0
2015-08-07,17.04,17.24,16.98,17.12,448200,0
2015-08-10,17.19,17.46,17.13,17.23,511800,0
2015-08-11,16.91,17.86,16.91,17.49,526489,0
2015-08-12,17.3,17.84,17.3,17.8,424800,0
2015-08-13,17.87,18.05,17.47,17.51,305900,0
2015-08-14,17.43,17.63,17.26,17.29,165500,0
2015-08-17,17.12,17.41,16.96,17.11,208600,0
2015-08-18,17.21,17.49,16.9,17.23,299000,0
2015-08-19,17.13,17.13,16.55,16.82,213900,0
2015-08-20,16.69,16.85,16.43,16.46,215200,0
2015-08-21,16.27,16.51,16.03,16.39,347400,0
2015-08-24,15.5,16.52,15.32,16.5,455317,0
2015-08-25,17.1,17.1,16.31,16.34,529600,0
2015-08-26,16.69,16.85,16.19,16.66,333900,0
2015-08-27,16.84,17.21,16.57,17.14,331400,0
2015-08-28,17,17.8,16.94,17.77,335600,0
2015-08-31,17.69,18.26,17.48,18.24,241000,0
2015-09-01,17.95,18.77,17.43,17.57,306700,0
2015-09-02,17.79,17.79,17.14,17.5,202100,0
2015-09-03,17.53,17.61,17.29,17.46,199600,0
2015-09-04,17.24,17.64,17.23,17.52,178300,0
2015-09-08,17.76,18.02,17.4,17.95,225300,0
2015-09-09,18.2,18.38,17.67,17.68,419800,0
2015-09-10,17.67,17.7,17.13,17.24,206434,0
2015-09-11,17.32,17.37,16.93,17.25,246300,0
2015-09-14,17.3,17.3,16.63,16.81,204700,0
2015-09-15,16.86,17.18,16.84,17.11,218200,0
2015-09-16,17.2,17.51,17.2,17.4,204600,0
2015-09-17,17.43,17.43,16.79,16.85,231699,0
2015-09-18,16.6,16.94,16.52,16.64,415800,0
2015-09-21,16.8,16.88,16.38,16.72,425200,0
2015-09-22,16.6,16.86,16.5,16.74,212000,0
2015-09-23,16.82,16.96,16.49,16.61,356140,0
2015-09-24,16.49,16.53,16.04,16.41,352451,0
2015-09-25,16.61,16.61,16.41,16.53,196500,0
2015-09-28,16.46,16.49,16.15,16.18,212904,0
2015-09-29,16.22,16.27,15.65,15.67,177400,0
2015-09-30,15.78,16.41,15.58,16.35,498200,0
2015-10-01,16.41,16.41,15.29,15.78,350900,0
2015-10-02,15.65,16.59,15.51,16.59,613600,0
2015-10-05,16.71,17.862,16.7,17.16,508579,0
2015-10-06,17.16,18.72,17.16,18.12,463200,0
2015-10-07,18.22,18.98,18.02,18.61,538000,0
2015-10-08,18.59,19.51,18.37,19.5,367000,0
2015-10-09,19.56,19.82,18.5,18.56,417300,0
2015-10-12,18.59,19.574,18,18.19,253617,0
2015-10-13,18.07,18.43,17.85,17.88,244500,0
2015-10-14,17.91,18.02,17.48,17.56,184500,0
2015-10-15,17.59,17.83,17.1,17.66,372500,0
2015-10-16,17.62,17.74,16.83,17.7,237400,0
2015-10-19,17.61,17.76,17.22,17.23,285899,0
2015-10-20,17.21,17.93,17.12,17.55,176665,0
2015-10-21,17.6,17.63,17.26,17.45,240400,0
2015-10-22,17.59,18.65,17.59,18.56,190300,0
2015-10-23,18.65,18.92,18.41,18.81,144200,0
2015-10-26,18.77,19.04,18.6,18.7,159600,0
2015-10-27,18.7,18.75,18.31,18.41,231100,0
2015-10-28,18.5,19.45,18.5,19.16,408100,0
2015-10-29,20.57,21.65,19.63,19.91,546500,0
2015-10-30,20.05,21.08,19.68,20.01,479800,0
2015-11-02,20.09,20.99,20.09,20.62,442088,0
2015-11-03,20.55,20.92,20.47,20.65,297500,0
2015-11-04,20.75,21.11,20.57,20.62,350164,0
2015-11-05,20.58,20.75,20.16,20.54,210000,0
2015-11-06,20.37,20.83,20.17,20.72,152700,0
2015-11-09,20.85,20.92,20.19,20.42,184054,0
2015-11-10,20.76,21.54,20.32,20.84,384200,0
2015-11-11,20.95,21,20.3,20.84,211200,0
2015-11-12,20.55,20.79,20.17,20.28,196800,0
2015-11-13,20.15,21.72,19.5,20.17,275800,0
2015-11-16,20.22,20.38,19.65,20.24,300100,0
2015-11-17,20.23,20.41,19.74,19.84,186500,0
2015-11-18,19.86,20.11,19.75,19.99,282600,0
2015-11-19,19.84,21.01,19.75,20.93,287500,0
2015-11-20,21.02,21.25,20.93,21.07,211600,0
2015-11-23,20.98,21.18,20.8,20.86,159100,0
2015-11-24,20.75,21.2,20.55,21.15,184000,0
2015-11-25,21.12,21.43,20.87,20.97,110800,0
2015-11-27,20.91,21.17,20.74,21.08,61200,0
2015-11-30,21.06,21.7,21.03,21.63,196000,0
2015-12-01,21.76,21.84,21.44,21.78,198683,0
2015-12-02,21.72,22.02,20.72,20.85,234090,0
2015-12-03,20.97,21.21,20.54,20.67,150369,0
2015-12-04,20.82,21.15,20.77,20.95,139800,0
2015-12-07,20.79,21.94,20.15,20.3,166900,0
2015-12-08,20.03,20.38,19.78,19.85,128229,0
2015-12-09,19.83,20.18,19.46,19.87,153000,0
2015-12-10,19.83,19.96,19.57,19.7,249500,0
2015-12-11,19.31,19.84,19.02,19.12,242500,0
2015-12-14,19.15,19.32,18.8,19.25,234431,0
2015-12-15,19.36,19.48,18.81,18.88,173800,0
2015-12-16,18.97,19.06,18.6,18.9,225700,0
2015-12-17,18.9,19.47,18.21,18.22,177500,0
2015-12-18,18.17,18.22,17.86,18.03,391600,0
2015-12-21,18.18,18.59,17.93,18.32,134200,0
2015-12-22,18.36,18.76,18.02,18.63,114386,0
2015-12-23,18.79,19.54,18.74,19.42,203800,0
2015-12-24,19.46,19.72,19.17,19.24,52272,0
2015-12-28,19.18,19.38,18.935,19.07,114174,0
2015-12-29,19.21,19.37,18.14,18.75,308855,0
2015-12-30,18.66,19.06,18.53,18.89,127809,0
2015-12-31,18.86,18.96,18.5,18.65,147759,0
2016-01-04,18.41,18.62,17.51,18.19,215106,0
2016-01-05,18.27,18.52,17.77,17.99,87366,0
2016-01-06,17.68,18.02,17.61,17.84,161226,0
2016-01-07,17.57,18.1,17.22,18.01,241678,0
2016-01-08,18.03,18.26,17.6701,17.82,264072,0
2016-01-11,17.86,18.01,17.51,17.89,173782,0
2016-01-12,18.05,18.12,17.63,18.01,307949,0
2016-01-13,18.11,18.33,17.55,17.71,402258,0
2016-01-14,17.77,18.5,17.62,18.23,305060,0
2016-01-15,17.7,18.12,17.31,17.6,221066,0
2016-01-19,17.78,18.04,17.11,17.12,337100,0
2016-01-20,16.82,17.73,16.46,17.41,213478,0
2016-01-21,17.41,17.63,17.08,17.19,492128,0
2016-01-22,17.45,17.99,17.01,17.43,184722,0
2016-01-25,17.34,17.4,16.61,16.82,210062,0
2016-01-26,16.97,17.71,16.83,17.51,207184,0
2016-01-27,17.43,17.7,17,17.1,179614,0
2016-01-28,17.41,17.475,16.79,17.01,163494,0
2016-01-29,17.03,17.39,16.98,17.29,339839,0
2016-02-01,17.1,17.6,16.73,17.39,281336,0
2016-02-02,17.1,17.39,16.63,16.71,137790,0
2016-02-03,16.92,17.03,16.29,16.82,208754,0
2016-02-04,16.58,17.665,16.58,17.08,198149,0
2016-02-05,16.88,17.12,16.57,16.61,227803,0
2016-02-08,16.38,16.57,16.12,16.49,226558,0
2016-02-09,16.27,16.72,16.07,16.18,121981,0
2016-02-10,16.27,16.7899,16.19,16.25,142581,0
2016-02-11,16.06,16.51,15.27,15.45,234126,0
2016-02-12,15.92,15.92,15.2801,15.6,410264,0
2016-02-16,15.65,15.65,14.76,15.2,359117,0
2016-02-17,15.37,16.09,15.2,15.88,341569,0
2016-02-18,15.95,16.04,15.13,15.95,148301,0
2016-02-19,15.87,16.49,15.62,15.8,294484,0
2016-02-22,15.8,16.3,15.61,15.98,211279,0
2016-02-23,15.87,16.09,15.085,15.68,546834,0
2016-02-24,15.5,15.69,15.19,15.65,394062,0
2016-02-25,16,17,15.79,16.15,694825,0
2016-02-26,16.05,16.36,15.21,16.3,318617,0
2016-02-29,16.24,16.83,16.24,16.54,212274,0
2016-03-01,16.73,17.05,16.35,17,132668,0
2016-03-02,16.9,17.03,16.08,16.54,348160,0
2016-03-03,16.52,17.27,16.44,17.26,138714,0
2016-03-04,17.32,17.8,17.13,17.64,221369,0
2016-03-07,17.52,17.95,17.2375,17.93,205605,0
2016-03-08,17.93,18.04,17.36,17.38,156625,0
2016-03-09,17.49,17.82,17.06,17.67,243264,0
2016-03-10,17.7,17.7,17.02,17.33,340886,0
2016-03-11,17.47,17.78,17.38,17.75,84753,0
2016-03-14,17.63,17.89,17.33,17.41,108751,0
2016-03-15,17.2,17.29,16.97,17.02,131225,0
2016-03-16,17,17.27,16.83,17.15,152481,0
2016-03-17,17.21,17.94,17.21,17.84,128979,0
2016-03-18,17.94,18.29,17.73,17.93,230955,0
2016-03-21,17.93,18.04,17.7,17.76,129992,0
2016-03-22,17.63,17.78,17.46,17.52,86153,0
2016-03-23,17.45,17.57,17,17.01,166131,0
2016-03-24,16.94,17.36,16.75,17.33,107448,0
2016-03-28,17.33,17.62,16.67,17.41,226386,0
2016-03-29,17.29,17.86,17.044,17.85,104333,0
2016-03-30,17.96,18.18,17.51,18.06,147475,0
2016-03-31,18.01,18.27,17.45,17.52,101253,0
2016-04-01,17.3,17.92,16.905,17.8,124700,0
2016-04-04,17.8,18,17.54,17.63,135570,0
2016-04-05,17.51,17.55,17.24,17.25,90737,0
2016-04-06,17.32,17.34,16.87,17.14,61563,0
2016-04-07,16.99,17.33,16.88,17.21,197731,0
2016-04-08,17.43,17.71,17.06,17.22,100424,0
2016-04-11,17.35,17.73,17.17,17.21,86375,0
2016-04-12,17.15,17.6,17.15,17.35,97459,0
2016-04-13,17.48,17.9,17.48,17.68,245003,0
2016-04-14,17.61,18.04,17.2311,17.73,94249,0
2016-04-15,17.62,18.03,17.31,18.02,225149,0
2016-04-18,17.98,18.07,17.81,17.85,54738,0
2016-04-19,17.96,18.15,17.84,17.96,67054,0
2016-04-20,18.06,18.41,18.04,18.31,200961,0
2016-04-21,18.3,18.35,18.08,18.11,46323,0
2016-04-22,18.07,18.52,18.07,18.42,143823,0
2016-04-25,18.31,18.57,18.03,18.17,91576,0
2016-04-26,18.26,18.71,18.17,18.64,85990,0
2016-04-27,18.6,18.74,18.27,18.44,83528,0
2016-04-28,18.5,18.5,17.46,17.46,161989,0
2016-04-29,17.54,18.46,17.14,18.1,174086,0
2016-05-02,18.15,18.15,17.77,18.07,99821,0
2016-05-03,17.92,18.18,17.845,18.09,227984,0
2016-05-04,18.02,18.19,17.32,17.49,81020,0
2016-05-05,17.59,17.6,15.63,17.17,91386,0
2016-05-06,17.14,17.42,16.87,17.04,68374,0
2016-05-09,17.1,17.27,16.76,16.86,54445,0
2016-05-10,16.97,17.31,16.95,17.27,48398,0
2016-05-11,17.21,17.34,17.05,17.06,43780,0
2016-05-12,17.13,17.2456,16.66,16.78,60609,0
2016-05-13,16.69,16.92,16.36,16.38,84579,0
2016-05-16,16.38,16.81,16.29,16.6601,118671,0
2016-05-17,16.61,16.72,16.14,16.26,238221,0
2016-05-18,16.17,16.55,16.13,16.24,356630,0
2016-05-19,16.1,16.61,16.1,16.19,133701,0
2016-05-20,16.3,16.53,16.28,16.48,114296,0
2016-05-23,16.48,16.82,16.36,16.37,199705,0
2016-05-24,16.51,17.03,16.5,16.97,153434,0
2016-05-25,17.08,17.42,16.93,17.35,142633,0
2016-05-26,17.43,17.67,17.15,17.2,112661,0
2016-05-27,17.22,17.35,17.05,17.19,66144,0
2016-05-31,17.26,17.28,17.05,17.09,62978,0
2016-06-01,17.01,17.41,16.63,17.38,86611,0
2016-06-02,17.3,17.49,17.075,17.43,97064,0
2016-06-03,17.44,17.44,16.79,17.12,55122,0
2016-06-06,17.11,17.44,17.11,17.34,90078,0
2016-06-07,17.31,17.47,17.27,17.3,117389,0
2016-06-08,17.37,17.65,17.3,17.6,139795,0
2016-06-09,17.47,17.47,17.06,17.26,102966,0
2016-06-10,17,17.51,16.8,17.15,160060,0
2016-06-13,17.06,17.425,16.66,16.72,121874,0
2016-06-14,16.65,16.79,16.52,16.66,81233,0
2016-06-15,16.68,16.86,16.53,16.57,130429,0
2016-06-16,16.5,16.65,16.3,16.65,136614,0
2016-06-17,16.68,16.98,16.39,16.56,360207,0
2016-06-20,16.74,17.29,16.52,17.02,118335,0
2016-06-21,17,17.18,16.88,17.17,181922,0
2016-06-22,17.27,18.01,17.225,18.0099,434319,0
2016-06-23,18.18,18.41,17.4175,18.41,146699,0
2016-06-24,17.73,17.91,17.25,17.72,464711,0
2016-06-27,17.41,17.42,17.1,17.25,381287,0
2016-06-28,17.5,17.62,17.39,17.54,208385,0
2016-06-29,17.77,18.26,17.53,17.81,332450,0
2016-06-30,17.9,18.13,17.62,18,200579,0
2016-07-01,17.98,18.35,17.98,18.29,110564,0
2016-07-05,18.11,18.345,17.845,18.01,390684,0
2016-07-06,17.94,18.17,17.55,18.09,257231,0
2016-07-07,18.07,18.2,17.93,18.02,181609,0
2016-07-08,18.25,18.48,18.24,18.43,108880,0
2016-07-11,18.49,18.66,18.46,18.56,92775,0
2016-07-12,18.68,18.93,18.59,18.83,112383,0
2016-07-13,18.87,19.11,18.75,18.78,106691,0
2016-07-14,18.97,18.99,18.8,18.96,131014,0
2016-07-15,19.09,19.28,18.73,19.24,198236,0
2016-07-18,19.19,19.58,19.19,19.49,168544,0
2016-07-19,19.44,19.55,19.225,19.51,200075,0
2016-07-20,19.55,19.63,19.43,19.53,330095,0
2016-07-21,19.1,19.77,18.33,19.46,220029,0
2016-07-22,19.45,19.47,19.2,19.43,112747,0
2016-07-25,19.4,19.61,19.32,19.39,146902,0
2016-07-26,19.36,19.69,19.31,19.56,198263,0
2016-07-27,19.56,20.12,19.56,19.99,409799,0
2016-07-28,19.02,19.21,18.131,18.33,780899,0
2016-07-29,18.16,18.17,17.765,17.87,464461,0
2016-08-01,17.8,17.8,17.4,17.69,304059,0
2016-08-02,17.72,17.72,17.35,17.5,218605,0
2016-08-03,17.54,17.75,17.38,17.66,237271,0
2016-08-04,17.7,17.945,17.59,17.6,228441,0
2016-08-05,17.67,18.1575,17.64,18.07,161388,0
2016-08-08,18.08,18.55,17.96,18.47,176371,0
2016-08-09,18.44,18.56,18.15,18.18,369457,0
2016-08-10,18.22,18.31,18.03,18.12,124408,0
2016-08-11,18.12,18.38,18.12,18.18,169881,0
2016-08-12,18.17,18.37,18,18.03,97878,0
2016-08-15,18.11,18.46,17.7719,18.45,79360,0
2016-08-16,18.44,18.52,18.34,18.48,147784,0
2016-08-17,18.46,18.55,18.32,18.43,118338,0
2016-08-18,18.39,18.49,18.31,18.43,110880,0
2016-08-19,18.43,18.72,18.34,18.65,69694,0
2016-08-22,18.64,18.74,18.49,18.69,72982,0
2016-08-23,18.82,18.91,18.73,18.825,58858,0
2016-08-24,18.79,18.9,18.716,18.81,76814,0
2016-08-25,18.71,18.91,18.67,18.91,56942,0
2016-08-26,18.88,19.26,18.78,18.86,54667,0
2016-08-29,18.91,19.23,18.73,19.23,75692,0
2016-08-30,19.26,19.65,19.21,19.62,99906,0
2016-08-31,19.54,19.58,18.97,19.18,190594,0
2016-09-01,19.29,19.29,18.82,19.15,87488,0
2016-09-02,19.31,19.51,19.21,19.5,56203,0
2016-09-06,19.61,19.61,18.91,18.98,116153,0
2016-09-07,18.99,19.11,18.82,19,235479,0
2016-09-08,18.97,19.02,18.73,18.94,236748,0
2016-09-09,18.89,18.89,18.43,18.43,112397,0
2016-09-12,18.28,18.33,18,18.15,315455,0
2016-09-13,18.05,18.28,17.62,17.69,105400,0
2016-09-14,17.74,17.8,17.38,17.43,81623,0
2016-09-15,17.46,17.57,17.22,17.35,144619,0
2016-09-16,17.37,17.71,17,17.09,263383,0
2016-09-19,17.2,17.49,17.115,17.43,176775,0
2016-09-20,17.52,17.56,17.33,17.45,103973,0
2016-09-21,17.43,17.655,17.3,17.5,737595,0
2016-09-22,17.67,18.04,17.67,18.02,104471,0
2016-09-23,18.02,18.11,17.77,17.81,100790,0
2016-09-26,17.73,17.83,17.46,17.51,332000,0
2016-09-27,18,18.89,17.96,18.88,959188,0
2016-09-28,18.98,19.9,18.58,18.69,350899,0
2016-09-29,18.7,18.76,18.38,18.39,105226,0
2016-09-30,18.5,18.7,18.36,18.58,210390,0
2016-10-03,18.47,18.66,18.41,18.49,80633,0
2016-10-04,18.58,18.68,18.33,18.35,179063,0
2016-10-05,18.36,18.795,18.36,18.55,249268,0
2016-10-06,18.47,18.72,18.38,18.53,135369,0
2016-10-07,18.54,18.7,18.12,18.15,136644,0
2016-10-10,18.3,18.5,18.23,18.24,152726,0
2016-10-11,18.24,18.25,17.65,17.8,189617,0
2016-10-12,17.85,18.04,17.73,17.75,96756,0
2016-10-13,17.62,17.69,17.422,17.54,131865,0
2016-10-14,17.67,17.74,17.47,17.54,66151,0
2016-10-17,17.57,17.69,17.48,17.58,52292,0
2016-10-18,17.71,17.71,17.41,17.48,164081,0
2016-10-19,17.54,18,17.36,17.86,260068,0
2016-10-20,17.8,18.01,17.74,17.78,76885,0
2016-10-21,17.56,17.72,17.48,17.55,88867,0
2016-10-24,17.66,18.025,17.59,17.77,122321,0
2016-10-25,17.72,17.83,17.36,17.42,75005,0
2016-10-26,17.33,17.72,17.31,17.65,154097,0
2016-10-27,18.03,18.6,17.2559,18.29,284164,0
2016-10-28,18.2,18.45,17.9945,18.03,185604,0
2016-10-31,18.05,18.1,17.5,17.95,273033,0
2016-11-01,18.05,18.2,17.55,17.55,194436,0
2016-11-02,17.55,18.2,17.55,17.75,148158,0
2016-11-03,17.8,17.8,17.475,17.55,82087,0
2016-11-04,17.6,17.9,17.45,17.75,188465,0
2016-11-07,18,18.7,17.9,18.65,369241,0
2016-11-08,18.7,19.05,18.4,18.75,123742,0
2016-11-09,18.5,20.25,18.5,20.15,224633,0
2016-11-10,20.45,21.3,20.45,21.15,183218,0
2016-11-11,21.35,21.7,20.9,21,388175,0
2016-11-14,21.35,21.7,20.8,21.05,234106,0
2016-11-15,21.05,21.65,20.65,20.9,164811,0
2016-11-16,20.85,21.2,20.775,20.95,158275,0
2016-11-17,21.15,21.5,20.75,21.2,179669,0
2016-11-18,21.25,21.55,20.85,21.25,257989,0
2016-11-21,21.35,21.35,20.85,21.05,146756,0
2016-11-22,21.2,21.2,20.9,21,263214,0
2016-11-23,21.05,21.525,20.85,21.25,380046,0
2016-11-25,21.25,21.625,21.1,21.4,125651,0
2016-11-28,21.45,21.45,20.9,20.95,253383,0
2016-11-29,20.95,21,20.7,20.7,280166,0
2016-11-30,21.05,21.65,20.65,21.45,829106,0
2016-12-01,21.45,22.1,21.05,21.4,371042,0
2016-12-02,21.5,21.65,21.1,21.65,259123,0
2016-12-05,21.85,22.15,21.6,22.1,173950,0
2016-12-06,22.2,22.525,21.85,22.3,96880,0
2016-12-07,22.4,22.8,22.2,22.65,106365,0
2016-12-08,22.65,23.35,22.55,23.3,147199,0
2016-12-09,23.5,23.875,23.35,23.8,493347,0
2016-12-12,23.7,23.95,23.5,23.8,234509,0
2016-12-13,24,24,23.15,23.2,519110,0
2016-12-14,23.1,23.3,22.45,22.7,367307,0
2016-12-15,22.75,23.3,22.55,22.85,269052,0
2016-12-16,22.7,23.2,22.45,23.15,429732,0
2016-12-19,23.2,23.7,22.9,23.6,266800,0
2016-12-20,23.8,23.9,23.3,23.8,114784,0
2016-12-21,23.85,24.1,23.6,24,248865,0
2016-12-22,24,24,23.375,23.5,257987,0
2016-12-23,23.45,23.7,23.35,23.65,84496,0
2016-12-27,23.75,23.9,23.5,23.8,107191,0
2016-12-28,23.9,24.01,23.35,23.55,80430,0
2016-12-29,23.6,23.75,23.35,23.6,108935,0
2016-12-30,23.65,23.65,23.25,23.5,130881,0
2017-01-03,23.8,24.05,23.5,23.7,103690,0
2017-01-04,23.85,24,23.55,23.75,328093,0
2017-01-05,23.8,23.9,23.1,23.4,96693,0
2017-01-06,23.4,23.4,23.15,23.25,107129,0
2017-01-09,23.15,23.35,22.85,22.85,160127,0
2017-01-10,22.9,23.3,22.55,23.05,152832,0
2017-01-11,23,23.15,22.9,23,144568,0
2017-01-12,22.95,22.95,22.25,22.45,82139,0
2017-01-13,21.8,22.65,21.8,22.35,176546,0
2017-01-17,22.25,22.3,21.85,21.85,90285,0
2017-01-18,21.9,22.35,21.8,22.2,84325,0
2017-01-19,22.3,22.4,21.8,21.85,100002,0
2017-01-20,21.9,22.05,21.375,21.6,205733,0
2017-01-23,21.55,21.7,21.15,21.5,110919,0
2017-01-24,21.6,21.8,21.2,21.65,275851,0
2017-01-25,21.9,22.1,21.6,21.6,256252,0
2017-01-26,21.65,21.7,21.45,21.5,103530,0
2017-01-27,21.5,21.75,21.4,21.6,99913,0
2017-01-30,21.5,21.65,21.1,21.45,151993,0
2017-01-31,21.35,21.425,21,21.3,115321,0
2017-02-01,22.3,22.35,21.65,21.7,147664,0
2017-02-02,21.65,21.85,21.45,21.7,163159,0
2017-02-03,21.95,22.3,21.5,22.2,145596,0
2017-02-06,22.15,22.4,21.75,21.85,129208,0
2017-02-07,21.9,22.1,21.8,21.85,116309,0
2017-02-08,21.85,22,21.6,21.85,166874,0
2017-02-09,21.85,22.2,21.7,22.1,157871,0
2017-02-10,22.2,22.575,21.95,22.5,140560,0
2017-02-13,22.55,22.85,22.25,22.5,138361,0
2017-02-14,22.4,22.6,22.3,22.45,164924,0
2017-02-15,22.4,22.75,22.3,22.65,135394,0
2017-02-16,22.65,23.05,22.6,22.7,146513,0
2017-02-17,22.75,22.85,22.35,22.5,213174,0
2017-02-21,22.6,23,22.6,22.95,114291,0
2017-02-22,22.85,22.9,22.6,22.8,76966,0
2017-02-23,22.9,22.95,22.05,22.7,243590,0
2017-02-24,22.55,22.8,22.35,22.775,75511,0
2017-02-27,22.8,23.55,22.6,23.35,241694,0
2017-02-28,23.25,23.35,21.4,22.05,408716,0
2017-03-01,22.6,24.25,22.25,23,387408,0
2017-03-02,22.9,23.025,22.425,22.65,236655,0
2017-03-03,22.6,22.7,21.65,21.75,313761,0
2017-03-06,21.45,21.65,20.65,21.5,242274,0
2017-03-07,21.5,21.725,21.2,21.25,182690,0
2017-03-08,21.4,21.5,21.1,21.1,166136,0
2017-03-09,21,21.4,20.825,20.95,162914,0
2017-03-10,20.9,21.35,20.825,21.2,99307,0
2017-03-13,21.3,21.4,20.9,21.25,131089,0
2017-03-14,21.1,21.35,21.05,21.2,162703,0
2017-03-15,21.4,21.65,21.25,21.6,121043,0
2017-03-16,21.7,21.75,21.35,21.4,166362,0
2017-03-17,21.3,21.65,21,21.4,287605,0
2017-03-20,21.4,21.55,21.1,21.3,183156,0
2017-03-21,21.3,21.6,20.425,20.45,200013,0
2017-03-22,20.5,20.8,20,20.3,209019,0
2017-03-23,20.3,20.85,20.1,20.8,217074,0
2017-03-24,20.9,21,20.6,20.7,147003,0
2017-03-27,20.6,21,20.25,20.9,232313,0
2017-03-28,20.8,21.2,20.575,20.8,172123,0
2017-03-29,20.8,20.95,20.75,20.85,94775,0
2017-03-30,20.9,21.05,20.7,20.9,419533,0
2017-03-31,20.95,20.95,20.625,20.75,314981,0
2017-04-03,20.85,20.9,20.1,20.15,251403,0
2017-04-04,20.15,20.5,20,20.2,166955,0
2017-04-05,20.35,20.65,20.1,20.4,171627,0
2017-04-06,20.35,20.6,20.275,20.55,102564,0
2017-04-07,20.45,20.7,20.35,20.6,128339,0
2017-04-10,20.65,21,20.225,20.25,152720,0
2017-04-11,20.15,20.85,20.15,20.8,196977,0
2017-04-12,20.65,20.65,19.95,20.05,121345,0
2017-04-13,20.05,20.15,19.8,19.9,204515,0
2017-04-17,19.9,20.3,19.75,20.15,160868,0
2017-04-18,20.1,20.5,20.1,20.5,140398,0
2017-04-19,20.6,21.15,20.55,20.65,264956,0
2017-04-20,20.75,21.05,20.65,20.9,337207,0
2017-04-21,20.9,21.05,20.7,20.9,295599,0
2017-04-24,21.1,21.5,20.75,21.3,654403,0
2017-04-25,21.5,22,21.4065,21.55,163420,0
2017-04-26,21.4,21.9,21.4,21.8,489907,0
2017-04-27,21.85,23.55,20.85,23.35,667677,0
2017-04-28,23.25,23.45,22.8,22.95,287189,0
2017-05-01,23.1,23.3,22.825,23,148732,0
2017-05-02,23.05,23.25,22.825,22.95,185974,0
2017-05-03,22.8,23.1,22.75,22.85,150294,0
2017-05-04,22.9,23.1,22.6,22.8,64306,0
2017-05-05,22.9,23.15,22.8,23.05,246454,0
2017-05-08,22.95,23.125,22.775,22.95,452358,0
2017-05-09,23,23.25,22.825,22.95,164856,0
2017-05-10,22.9,23.225,22.75,22.95,291763,0
2017-05-11,22.85,23,22.6,22.95,95824,0
2017-05-12,22.85,23,22.5,22.5,82821,0
2017-05-15,22.55,22.8,22.4,22.6,139082,0
2017-05-16,22.6,22.9,22.25,22.5,154959,0
2017-05-17,22.15,22.35,21.5,21.65,206247,0
2017-05-18,21.65,21.95,21.4,21.8,224347,0
2017-05-19,21.8,22.025,21.65,21.85,104130,0
2017-05-22,21.85,22.25,21.7,21.85,74319,0
2017-05-23,22,22.075,21.725,21.95,112532,0
2017-05-24,21.95,22.2,21.85,22.1,91740,0
2017-05-25,22.15,22.3,21.75,21.75,93231,0
2017-05-26,21.7,21.85,21.5,21.8,98673,0
2017-05-30,21.8,22.05,21.45,21.95,120715,0
2017-05-31,22.05,22.05,21.35,21.8,124513,0
2017-06-01,21.9,22.35,21.8,22.3,128781,0
2017-06-02,22.4,22.85,22.375,22.45,186424,0
2017-06-05,22.45,22.45,21.5,21.65,156710,0
2017-06-06,21.5,21.75,21.35,21.65,127168,0
2017-06-07,21.6,21.65,21.15,21.6,164305,0
2017-06-08,21.55,22.2,21.55,21.95,183681,0
2017-06-09,22.1,22.35,21.9,22.35,178367,0
2017-06-12,22.25,22.75,22.2,22.3,113508,0
2017-06-13,22.4,22.65,22.125,22.4,84621,0
2017-06-14,22.45,22.45,21.675,21.8,167149,0
2017-06-15,21.6,21.8,21.5,21.65,111597,0
2017-06-16,21.45,21.6,21.15,21.45,278333,0
2017-06-19,21.6,21.65,21.3,21.4,94731,0
2017-06-20,21.4,21.4,21,21,123284,0
2017-06-21,21.1,21.25,20.25,20.3,196889,0
2017-06-22,20.35,20.55,20.05,20.3,214857,0
2017-06-23,20.35,20.7,20.05,20.7,257799,0
2017-06-26,20.75,21,20.4,20.7,138952,0
2017-06-27,20.65,20.9,20.55,20.6,151902,0
2017-06-28,20.75,20.9,20.45,20.65,150894,0
2017-06-29,20.7,20.9,20.25,20.55,161605,0
2017-06-30,20.65,20.95,20.55,20.85,157134,0
2017-07-03,20.95,21.55,20.55,20.85,121764,0
2017-07-05,20.85,20.85,20.332,20.55,247874,0
2017-07-06,20.35,20.9,20.35,20.8,235130,0
2017-07-07,20.85,21.2,20.6,21.15,130222,0
2017-07-10,21.05,21.4,20.75,21.25,159352,0
2017-07-11,21.25,21.8,20.1,21.7,333066,0
2017-07-12,21.85,22.35,21.85,22.35,565925,0
2017-07-13,22.35,22.35,21.85,21.9,173985,0
2017-07-14,21.85,22.15,21.85,22.05,103718,0
2017-07-17,22,22.5,21.75,22.4,258106,0
2017-07-18,22.3,22.4,22.019,22.35,202407,0
2017-07-19,22.3,22.475,21.65,22.35,134042,0
2017-07-20,22.35,22.5,22.125,22.3,119180,0
2017-07-21,22.4,22.4,22.1,22.125,289025,0
2017-07-24,22.05,22.3,21.9,22.1,316769,0
2017-07-25,22.2,22.475,22,22.15,205051,0
2017-07-26,22.15,22.3,22,22.15,229645,0
2017-07-27,23.9,24.4,22.85,23.95,375297,0
2017-07-28,24,24.4,23.75,23.95,228980,0
2017-07-31,24.25,24.55,24.15,24.35,354270,0
2017-08-01,24.4,25,24.25,24.65,340436,0
2017-08-02,24.6,24.6,23.905,24.25,214011,0
2017-08-03,24.2,24.3,24,24.05,180093,0
2017-08-04,24.2,24.25,23.9,24,193750,0
2017-08-07,24,24.2,23.7,23.95,246259,0
2017-08-08,23.85,24.2,23.8,23.95,196798,0
2017-08-09,24.95,24.95,24.075,24.2,281883,0
2017-08-10,24.15,24.25,23.8,23.9,335858,0
2017-08-11,23.9,24.05,23.65,23.9,225446,0
2017-08-14,24.05,24.2,23.7,23.8,122312,0
2017-08-15,23.8,24.05,23.625,23.7,179879,0
2017-08-16,23.7,24.05,23.7,23.85,114617,0
2017-08-17,23.75,23.95,23.45,23.5,120238,0
2017-08-18,23.25,23.95,23.25,23.9,178484,0
2017-08-21,23.75,24.075,23.65,23.95,122516,0
2017-08-22,24.05,24.15,23.85,23.95,147068,0
2017-08-23,23.8,24.05,23.8,23.9,127991,0
2017-08-24,24.1,24.1,23.8,23.9,85436,0
2017-08-25,23.95,24.1,23.725,23.9,182845,0
2017-08-28,24,24.15,23.7,23.8,149359,0
2017-08-29,23.75,24.3,23.6,24.2,139125,0
2017-08-30,24.15,24.275,24,24,214239,0
2017-08-31,24.1,24.3,23.975,24.2,201753,0
2017-09-01,24.2,24.6,24.05,24.55,104327,0
2017-09-05,24.6,24.65,24.1,24.2,136131,0
2017-09-06,24.25,24.3,23.9,23.9,147294,0
2017-09-07,24,24,23.5,23.9,326006,0
2017-09-08,23.8,24.35,23.6,24.3,163137,0
2017-09-11,24.5,24.7,24.25,24.6,124234,0
2017-09-12,24.6,25.575,24.6,25.3,151399,0
2017-09-13,25.2,26.45,25.1,26.35,274553,0
2017-09-14,26.4,26.95,26.1,26.9,238195,0
2017-09-15,26.4,27,26,26.95,538074,0
2017-09-18,27,27,26.3,26.35,318819,0
2017-09-19,26.35,26.95,26.05,26.2,141811,0
2017-09-20,26.55,26.7,26.25,26.4,231771,0
2017-09-21,26.45,26.5,26.2,26.4,261166,0
2017-09-22,26.35,26.65,26.35,26.65,245927,0
2017-09-25,26.65,26.8,26.5,26.65,93502,0
2017-09-26,26.75,27.2,26.65,26.85,158216,0
2017-09-27,27.05,27.2,26.6,27.125,303442,0
2017-09-28,27.15,27.2,26.85,27,205153,0
2017-09-29,26.95,27.1,26.9,27,142824,0
2017-10-02,26.95,27.6,26.51,27.55,213460,0
2017-10-03,27.6,27.85,27.2,27.65,159902,0
2017-10-04,27.65,27.8,27.5199,27.7,171863,0
2017-10-05,27.8,28.4,27.5,27.6,114817,0
2017-10-06,27.5,27.95,27.3,27.95,128015,0
2017-10-09,27.85,28.075,27.6,27.7,110294,0
2017-10-10,27.85,27.9,27.6,27.85,145969,0
2017-10-11,27.85,28.05,27.65,27.85,85260,0
2017-10-12,27.8,28.05,27.6,27.75,103481,0
2017-10-13,27.75,28.1,27.75,27.95,89229,0
2017-10-16,28.15,28.25,27.65,27.8,97308,0
2017-10-17,27.75,27.85,27.4,27.55,96186,0
2017-10-18,27.65,28.2,27.65,28.1,147347,0
2017-10-19,28.05,28.05,27.6,27.9,109980,0
2017-10-20,28.15,28.5,27.9,28.1,188153,0
2017-10-23,28.05,28.1,27.75,27.8,55299,0
2017-10-24,27.85,28.2,27.75,27.75,98758,0
2017-10-25,27.7,28.275,27.25,27.75,81962,0
2017-10-26,26.9,28.85,26.7683,27.55,95826,0
2017-10-27,27.675,27.675,26.65,27.2,161501,0
2017-10-30,27.225,27.225,26,26.35,187522,0
2017-10-31,26.55,26.95,26.4,26.55,152630,0
2017-11-01,26.8,27.1,26.4,26.65,118893,0
2017-11-02,26.55,26.725,26.35,26.55,153548,0
2017-11-03,26.6,26.85,26.4,26.6,149662,0
2017-11-06,26.6,26.7,26.15,26.3,85355,0
2017-11-07,26.35,26.45,25.9,26.3,117984,0
2017-11-08,26.3,26.45,26.05,26.15,151487,0
2017-11-09,25.95,25.95,25.25,25.4,116824,0
2017-11-10,25.3,25.45,24.925,25,79237,0
