Date,Open,High,Low,Close,Volume,OpenInt
2005-11-01,10,10,10,10,0,0
2005-11-02,10.02,10.14,10,10.01,5024020,0
2005-11-03,10.09,10.09,10,10.01,802393,0
2005-11-04,10,10.25,10,10.07,601134,0
2005-11-07,10.07,10.48,10.06,10.48,83882,0
2005-11-08,10.5,10.5,10.17,10.25,160224,0
2005-11-09,10.2,10.4,10,10.08,221000,0
2005-11-10,10.05,10.12,10,10,408400,0
2005-11-11,10,10.05,9.9,9.9,1134610,0
2005-11-14,9.86,9.86,9.16,9.16,134550,0
2005-11-15,9.23,9.4,9.1,9.12,59010,0
2005-11-16,9.3,9.3,8.8,8.81,200090,0
2005-11-17,8.8,8.96,8.56,8.78,136102,0
2005-11-18,8.7,9.24,8.68,9.05,198846,0
2005-11-21,9.25,9.25,8.8,8.94,21000,0
2005-11-22,8.8,9.6,8.8,9.28,188704,0
2005-11-23,9.16,9.5,9.01,9.24,12187,0
2005-11-25,9,9.28,9,9.25,4602,0
2005-11-28,9.4,9.63,9,9.2,68100,0
2005-11-29,9.41,9.64,9.18,9.5,336191,0
2005-11-30,10,10.1,9.35,9.61,306698,0
2005-12-01,9.66,9.89,9.38,9.58,217006,0
2005-12-02,9.7,9.74,9.52,9.55,12224,0
2005-12-05,9.55,9.64,9.32,9.4,7773,0
2005-12-06,9.32,9.5,9.15,9.24,16879,0
2005-12-07,9.25,9.42,9.2,9.21,21600,0
2005-12-08,9.15,9.4,8.5,9.05,18391,0
2005-12-09,9.47,9.47,8.92,9.1,93480,0
2005-12-12,9.69,9.69,9.15,9.23,190844,0
2005-12-13,9.2,9.35,8.95,9.25,70835,0
2005-12-14,9.18,9.2,9.05,9.13,58400,0
2005-12-15,9.12,9.21,8.81,8.96,48922,0
2005-12-16,9,9.01,8.75,8.97,24334,0
2005-12-19,8.99,9,8.25,8.54,72172,0
2005-12-20,8.57,8.63,8.13,8.32,123538,0
2005-12-21,8.36,8.36,8.11,8.2,320995,0
2005-12-22,8.36,8.36,8.15,8.33,49286,0
2005-12-23,8.39,8.54,8.2,8.32,52191,0
2005-12-27,8.26,8.55,8.26,8.4,20215,0
2005-12-28,8.33,8.63,8.33,8.63,23200,0
2005-12-29,8.51,8.65,8.5,8.5,22091,0
2005-12-30,8.58,8.71,8.5,8.7,27823,0
2006-01-03,8.73,8.83,8.56,8.83,238460,0
2006-01-04,8.83,9.22,8.59,9.03,36138,0
2006-01-05,9.02,9.49,9,9.23,45140,0
2006-01-06,9.3,9.99,9.12,9.58,102872,0
2006-01-09,9.5,10.09,9.5,9.94,105072,0
2006-01-10,9.9,10.24,9.67,10.18,85167,0
2006-01-11,10.08,10.21,9.89,10.1,52832,0
2006-01-12,10.1,10.35,10,10.28,29923,0
2006-01-13,10.12,10.4,10.1,10.25,14721,0
2006-01-17,10.3,11.15,10.25,10.9,21604,0
2006-01-18,10.57,10.87,10.15,10.55,25165,0
2006-01-19,10.71,10.71,10.01,10.6,49270,0
2006-01-20,10.25,10.42,9.5,10.1,34591,0
2006-01-23,9.61,10.2,9.61,10.2,2301,0
2006-01-24,10.2,10.45,9.77,10.45,22594,0
2006-01-25,10.12,10.5,10.05,10.5,7486,0
2006-01-26,10.34,11.1,10.08,10.38,100995,0
2006-01-27,10.42,10.81,10.15,10.49,11927,0
2006-01-30,10.61,10.61,10.05,10.06,6874,0
2006-01-31,10.07,10.19,9.55,10,34452,0
2006-02-01,9.81,10.5,9.81,10.5,6697,0
2006-02-02,10.5,10.5,9.9,10.01,12958,0
2006-02-03,10,10,9.76,9.85,118540,0
2006-02-06,9.85,9.85,9.7,9.76,4269,0
2006-02-07,9.7,10.2,9.7,10.15,5536,0
2006-02-08,10.3,10.47,9.95,10.36,211920,0
2006-02-09,10.51,10.57,10.1,10.3,50587,0
2006-02-10,10.3,10.5,10.12,10.22,28600,0
2006-02-13,10.32,10.32,10.14,10.14,2700,0
2006-02-14,10.37,10.46,10.13,10.24,24773,0
2006-02-15,10.37,10.45,10.37,10.43,12300,0
2006-02-16,10.32,10.82,10.3,10.75,63846,0
2006-02-17,10.82,11.82,10.76,11.33,56132,0
2006-02-21,11.25,11.27,10.85,11.02,48987,0
2006-02-22,10.96,11.13,10.82,11,36729,0
2006-02-23,11.11,11.3,11.11,11.24,5728,0
2006-02-24,11.3,11.3,11.01,11.25,4300,0
2006-02-27,11.25,11.53,11.23,11.4,96779,0
2006-02-28,11.3,11.95,11.3,11.71,73934,0
2006-03-01,11.98,11.98,11.73,11.75,256000,0
2006-03-02,11.61,12.6,11.51,12.6,324180,0
2006-03-03,12.5,12.75,12.5,12.7,205982,0
2006-03-06,12.7,12.77,12.57,12.64,59341,0
2006-03-07,12.41,12.44,12.3,12.3,78664,0
2006-03-08,12.34,12.62,12.25,12.53,13380,0
2006-03-09,12.53,13.24,12.4,13.11,42333,0
2006-03-10,13,13.25,12.9,13.2,108652,0
2006-03-13,13.43,13.43,12.98,13.22,120926,0
2006-03-14,13.08,13.25,12.9,12.9,16304,0
2006-03-15,12.96,13.24,12.79,13,13720,0
2006-03-16,13.25,13.29,12.98,13.02,28451,0
2006-03-17,13,13.04,12.73,12.99,36467,0
2006-03-20,12.95,12.97,12.5,12.95,35565,0
2006-03-21,12.99,13.04,12.77,12.83,219865,0
2006-03-22,12.85,12.85,12.63,12.85,69419,0
2006-03-23,12.78,12.85,12.5,12.67,28026,0
2006-03-24,12.64,13.05,12.6,12.78,17225,0
2006-03-27,12.77,13.01,12.69,13.01,19722,0
2006-03-28,13.03,13.84,13.03,13.67,224311,0
2006-03-29,13.84,13.85,13.25,13.67,30736,0
2006-03-30,13.59,13.82,13.2,13.64,56604,0
2006-03-31,13.69,14.2,13.61,14.05,151347,0
2006-04-03,14.21,14.21,13.7,13.88,20565,0
2006-04-04,13.94,14.02,13.7,14,104066,0
2006-04-05,13.96,14.01,13.8,13.94,70080,0
2006-04-06,14.14,14.14,13.85,14.05,112459,0
2006-04-07,14.12,14.12,13.61,13.85,53233,0
2006-04-10,13.82,14,13.81,13.94,40500,0
2006-04-11,13.94,14,13.65,13.72,40475,0
2006-04-12,13.8,13.9,13.43,13.72,72374,0
2006-04-13,13.8,13.8,13.41,13.52,6050,0
2006-04-17,13.41,13.6,13.03,13.29,25243,0
2006-04-18,13.29,13.3,12.8,12.85,15289,0
2006-04-19,12.98,13.33,12.6,12.65,46665,0
2006-04-20,12.56,13.04,12.56,12.57,32798,0
2006-04-21,12.7,12.7,11.84,12.06,66821,0
2006-04-24,12.08,12.47,12.08,12.15,42296,0
2006-04-25,12.37,12.37,11.66,11.9,74870,0
2006-04-26,11.8,11.89,11.3,11.43,126274,0
2006-04-27,11.34,11.84,11.34,11.45,184179,0
2006-04-28,11.5,11.51,11.09,11.4,300017,0
2006-05-01,11.28,11.69,10.95,11.32,122378,0
2006-05-02,11.49,11.99,11.16,11.28,96271,0
2006-05-03,11.5,11.98,11.1,11.44,137299,0
2006-05-04,11.4,12.11,11.33,11.38,111768,0
2006-05-05,11.68,11.93,10.9,11.15,139063,0
2006-05-08,11.1,11.46,11.08,11.28,90596,0
2006-05-09,11.37,11.66,11.03,11.64,53840,0
2006-05-10,11.64,12.67,11.5,12.15,99911,0
2006-05-11,12.3,12.73,12.25,12.44,65989,0
2006-05-12,12.44,12.44,11.78,12.2,186439,0
2006-05-15,12.2,12.22,11.94,11.99,73856,0
2006-05-16,12,12.23,11.9,11.99,119452,0
2006-05-17,12,12,11.64,11.68,30171,0
2006-05-18,11.6,12.44,11.6,11.93,393341,0
2006-05-19,11.96,12.17,11.75,11.76,167646,0
2006-05-22,11.76,12.2,11.25,11.42,175954,0
2006-05-23,11.52,12.17,11.51,11.6,140845,0
2006-05-24,11.55,11.79,11.17,11.31,134628,0
2006-05-25,11.06,11.72,10.4,10.61,385267,0
2006-05-26,10.85,10.85,10.09,10.16,228844,0
2006-05-30,10.24,10.32,9.9,10.03,140685,0
2006-05-31,10.03,10.33,9.97,10.01,113451,0
2006-06-01,10.08,10.45,9.84,9.88,269839,0
2006-06-02,9.91,10.7,9.91,10.17,201985,0
2006-06-05,10.05,10.1,8.6,8.68,1463314,0
2006-06-06,8.75,9.24,8.6,9.1,537491,0
2006-06-07,9.13,9.41,9.06,9.31,129034,0
2006-06-08,9.28,9.6,8.82,9.17,606403,0
2006-06-09,9.14,9.61,9.12,9.28,103323,0
2006-06-12,9.31,9.74,9.17,9.23,106888,0
2006-06-13,9.23,9.34,9.03,9.09,113340,0
2006-06-14,9.23,9.29,8.78,9.19,352694,0
2006-06-15,9.2,9.29,8.72,8.97,279079,0
2006-06-16,9.08,9.11,8.93,9.09,86908,0
2006-06-19,9.14,9.37,8.65,9.2,607336,0
2006-06-20,9.23,9.46,9,9.2,376927,0
2006-06-21,9.19,10.21,8.92,9.86,558178,0
2006-06-22,9.81,9.99,9.35,9.81,183107,0
2006-06-23,9.81,9.85,9.64,9.85,35822,0
2006-06-26,9.87,10.04,9.72,10.02,39890,0
2006-06-27,9.98,9.98,9.72,9.85,9550,0
2006-06-28,9.82,9.82,9.53,9.78,84307,0
2006-06-29,9.8,10.09,9.77,9.95,56685,0
2006-06-30,9.94,10.3,9.85,10.29,49198,0
2006-07-03,10.32,10.5,10.08,10.25,16258,0
2006-07-05,10.06,10.2,9.82,10,48779,0
2006-07-06,10.07,10.09,9.93,10,13657,0
2006-07-07,10.19,10.2,9.9,10.06,37177,0
2006-07-10,9.94,10.04,9.66,9.89,69309,0
2006-07-11,9.99,10.26,9.89,10.18,50800,0
2006-07-12,10.15,10.15,9.5,9.81,92788,0
2006-07-13,9.78,10.01,9.6,9.81,43907,0
2006-07-14,9.84,9.84,9.4,9.4,62597,0
2006-07-17,9.25,9.26,9,9.07,167524,0
2006-07-18,8.98,9.17,8.98,9.11,46029,0
2006-07-19,9.06,9.06,8.88,8.91,21392,0
2006-07-20,9,9.07,8.67,8.74,65850,0
2006-07-21,8.77,9.04,8.71,8.95,37180,0
2006-07-24,8.92,9.32,8.8,9.24,39568,0
2006-07-25,9.18,9.32,9,9.16,67674,0
2006-07-26,9.22,9.6,9.16,9.23,44689,0
2006-07-27,9.26,9.79,9.13,9.25,113951,0
2006-07-28,9.33,9.48,9.23,9.25,1244820,0
2006-07-31,9.27,9.37,9.25,9.26,260431,0
2006-08-01,9.25,9.29,9.22,9.25,373633,0
2006-08-02,9.25,9.29,9.05,9.25,114747,0
2006-08-03,9.25,9.47,9.2,9.34,102152,0
2006-08-04,9.45,9.53,9.25,9.36,50348,0
2006-08-07,9.33,9.35,9.06,9.26,49683,0
2006-08-08,9.27,9.65,9.27,9.65,67765,0
2006-08-09,9.52,9.68,9.27,9.55,92055,0
2006-08-10,9.51,9.55,9.06,9.2,51422,0
2006-08-11,9.12,9.2,8.65,8.92,69848,0
2006-08-14,8.9,9.09,8.89,9.06,66626,0
2006-08-15,9.1,9.25,9.04,9.2,53665,0
2006-08-16,9.18,9.29,9.11,9.22,71848,0
2006-08-17,9.14,9.72,9.02,9.44,90286,0
2006-08-18,9.41,9.41,9,9.14,63534,0
2006-08-21,9.09,9.1,9.04,9.09,26283,0
2006-08-22,9,9.35,8.99,9.28,266489,0
2006-08-23,9.26,9.34,9.21,9.26,35821,0
2006-08-24,9.26,9.56,9.2,9.5,139209,0
2006-08-25,9.52,9.76,9.36,9.71,154110,0
2006-08-28,9.77,10.25,9.6,10.21,137448,0
2006-08-29,10.25,10.5,10.1,10.38,239895,0
2006-08-30,10.25,10.57,10.25,10.47,87956,0
2006-08-31,10.46,10.67,10.46,10.51,44505,0
2006-09-01,10.58,10.65,10.23,10.33,65408,0
2006-09-05,10.38,10.6,10.28,10.56,112145,0
2006-09-06,10.44,10.8,10.33,10.63,86387,0
2006-09-07,10.57,11.03,10.36,10.62,127877,0
2006-09-08,10.67,10.95,10.56,10.9,54100,0
2006-09-11,10.89,10.93,10.8,10.83,44067,0
2006-09-12,10.83,10.86,10.65,10.75,54855,0
2006-09-13,10.75,10.99,10.65,10.66,35810,0
2006-09-14,10.87,10.88,10.59,10.79,23726,0
2006-09-15,10.76,11.05,10.75,10.96,43616,0
2006-09-18,10.88,10.93,10.76,10.77,16000,0
2006-09-19,10.75,11.13,10.75,11.01,71453,0
2006-09-20,11.02,11.02,10.77,10.88,28814,0
2006-09-21,10.91,11.26,10.91,11.01,74323,0
2006-09-22,10.96,11,10.89,10.96,15165,0
2006-09-25,10.85,10.9,10.77,10.8,24995,0
2006-09-26,10.83,11.04,10.79,10.88,25392,0
2006-09-27,10.94,11.1,10.82,10.96,47785,0
2006-09-28,10.93,11.1,10.82,11.06,45670,0
2006-09-29,11.07,11.2,10.86,10.86,75706,0
2006-10-02,10.97,11.05,10.86,11.01,62405,0
2006-10-03,11.17,11.69,10.96,11.63,112888,0
2006-10-04,11.67,11.69,11.3,11.3,55659,0
2006-10-05,11.33,11.67,10.86,11.35,118784,0
2006-10-06,11.31,11.71,11.24,11.69,68309,0
2006-10-09,11.72,12,11.72,11.99,133648,0
2006-10-10,12.04,12.15,11.92,11.98,78153,0
2006-10-11,11.98,12.05,11.62,11.66,85011,0
2006-10-12,11.66,11.77,11.6,11.62,76721,0
2006-10-13,11.63,12.02,11.63,11.96,105139,0
2006-10-16,11.85,12.1,11.85,12.1,46661,0
2006-10-17,12,12.08,11.92,11.93,21520,0
2006-10-18,12.01,12.3,11.59,11.66,118033,0
2006-10-19,11.67,11.83,11.42,11.48,35582,0
2006-10-20,11.51,11.51,11.07,11.28,152177,0
2006-10-23,11.29,11.43,11.29,11.35,43385,0
2006-10-24,11.3,11.4,11.25,11.35,50813,0
2006-10-25,11.36,11.39,11.23,11.3,59049,0
2006-10-26,11.3,11.3,10.95,10.98,162686,0
2006-10-27,10.99,11.04,10.59,10.78,76664,0
2006-10-30,10.64,10.85,10.61,10.75,19602,0
2006-10-31,10.63,10.99,10.52,10.74,45076,0
2006-11-01,10.74,10.74,10.2,10.24,352467,0
2006-11-02,10.27,10.4,10.15,10.17,18715,0
2006-11-03,10.19,10.19,9.97,10.07,229250,0
2006-11-06,10.09,10.41,10.02,10.41,35371,0
2006-11-07,10.42,11.1,10.38,11.1,96750,0
2006-11-08,10.3,10.3,8.1,8.37,2166557,0
2006-11-09,8.5,8.69,8.32,8.57,1005553,0
2006-11-10,8.61,8.63,8.5,8.56,327042,0
2006-11-13,8.61,8.88,8.52,8.76,336048,0
2006-11-14,8.8,8.85,8.66,8.75,289929,0
2006-11-15,8.73,9.07,8.68,9,403982,0
2006-11-16,9.05,9.05,8.61,8.67,226741,0
2006-11-17,8.69,8.81,8.61,8.68,59315,0
2006-11-20,8.71,8.88,8.71,8.85,95479,0
2006-11-21,8.83,8.87,8.6,8.67,267465,0
2006-11-22,8.76,8.99,8.72,8.78,73089,0
2006-11-24,8.77,8.99,8.74,8.99,15865,0
2006-11-27,8.85,8.86,8.58,8.6,176969,0
2006-11-28,8.62,8.82,8.57,8.66,30080,0
2006-11-29,8.67,8.83,8.4,8.5,133948,0
2006-11-30,8.53,8.64,8.45,8.53,70349,0
2006-12-01,8.57,8.6,8.26,8.32,59284,0
2006-12-04,8.31,8.37,7.85,8,389751,0
2006-12-05,8.04,8.15,7.99,8,137748,0
2006-12-06,8,8.32,7.9,8.25,99678,0
2006-12-07,8.26,8.57,8,8.37,292340,0
2006-12-08,8.36,8.7,8.36,8.5,697318,0
2006-12-11,8.58,8.78,8.52,8.74,122045,0
2006-12-12,8.9,9.1,8.78,8.8,178670,0
2006-12-13,8.77,9.09,8.77,9.05,196525,0
2006-12-14,9.1,9.23,9,9.17,120794,0
2006-12-15,9.21,9.44,9.15,9.27,74022,0
2006-12-18,9.31,9.55,9.13,9.55,232154,0
2006-12-19,9.5,9.51,9.24,9.25,166245,0
2006-12-20,9.22,9.32,9.19,9.26,51488,0
2006-12-21,9.35,9.35,9.16,9.25,123226,0
2006-12-22,9.27,9.27,9.14,9.21,17152,0
2006-12-26,9.2,9.2,8.98,9.07,73886,0
2006-12-27,9.02,9.07,8.98,9.05,134875,0
2006-12-28,9.04,9.05,8.91,9.04,87067,0
2006-12-29,9,9.05,8.96,9.05,126214,0
2007-01-03,9.04,9.05,8.84,8.9,183804,0
2007-01-04,8.84,9,8.81,8.91,131811,0
2007-01-05,8.95,8.96,8.8,8.83,55371,0
2007-01-08,8.87,8.87,8.65,8.69,87035,0
2007-01-09,8.63,8.7,8.5,8.55,206620,0
2007-01-10,8.61,8.84,8.37,8.59,154492,0
2007-01-11,8.59,9.2,8.59,9.2,86745,0
2007-01-12,9.2,9.21,9,9.03,23397,0
2007-01-16,9.07,9.73,9,9.45,145112,0
2007-01-17,9.51,9.65,9.4,9.44,61069,0
2007-01-18,9.48,9.48,9.16,9.26,52939,0
2007-01-19,9.31,9.31,9.23,9.24,71656,0
2007-01-22,9.28,9.28,8.92,9.12,68597,0
2007-01-23,9.06,9.12,8.92,8.98,188852,0
2007-01-24,8.96,9.06,8.94,9.03,113450,0
2007-01-25,9.07,9.07,8.92,8.92,77169,0
2007-01-26,8.87,8.93,8.74,8.74,104276,0
2007-01-29,8.78,8.95,8.78,8.8,59186,0
2007-01-30,8.8,8.84,8.72,8.75,64824,0
2007-01-31,8.77,8.78,8.57,8.65,229644,0
2007-02-01,8.65,8.73,8.58,8.59,263556,0
2007-02-02,8.59,8.85,8.56,8.85,150188,0
2007-02-05,8.84,9.3,8.79,9.09,146229,0
2007-02-06,9.15,9.73,9.14,9.62,207969,0
2007-02-07,9.71,9.96,9.39,9.88,254037,0
2007-02-08,10.35,10.5,9.35,9.67,671320,0
2007-02-09,9.67,9.69,9.01,9.11,316065,0
2007-02-12,9.16,9.35,9.05,9.21,109826,0
2007-02-13,9.17,9.37,9.08,9.12,231398,0
2007-02-14,9.22,9.45,9.22,9.33,68907,0
2007-02-15,9.38,9.38,9.25,9.29,56562,0
2007-02-16,9.3,9.35,9.18,9.19,66605,0
2007-02-20,9.23,9.23,9.05,9.18,73449,0
2007-02-21,9.18,9.4,9.11,9.29,221729,0
2007-02-22,9.33,9.56,9.3,9.5,192772,0
2007-02-23,9.5,9.52,9.35,9.45,36303,0
2007-02-26,9.4,9.45,9.33,9.42,35458,0
2007-02-27,9.34,9.4,9.2,9.3,71633,0
2007-02-28,9.2,9.27,9.13,9.2,35025,0
2007-03-01,9.1,9.22,8.86,9.12,88607,0
2007-03-02,9.1,9.11,9,9.08,103234,0
2007-03-05,8.99,9.02,8.81,8.85,33649,0
2007-03-06,8.86,9,8.86,8.98,39372,0
2007-03-07,8.92,9,8.83,9,82302,0
2007-03-08,8.99,9.06,8.78,9,82901,0
2007-03-09,9.04,9.06,8.85,8.91,28761,0
2007-03-12,8.87,8.9,8.65,8.86,49453,0
2007-03-13,8.74,8.77,8.53,8.59,35048,0
2007-03-14,8.55,8.8,8.48,8.76,61083,0
2007-03-15,8.8,8.99,8.68,8.68,19465,0
2007-03-16,8.67,8.82,8.67,8.76,38718,0
2007-03-19,8.8,8.92,8.69,8.92,41501,0
2007-03-20,8.9,8.99,8.83,8.97,9264,0
2007-03-21,9,9,8.82,8.89,17329,0
2007-03-22,8.91,9,8.85,8.85,40590,0
2007-03-23,8.99,8.99,8.81,8.81,23963,0
2007-03-26,8.85,8.99,8.85,8.99,11642,0
2007-03-27,9,9,8.79,8.89,38100,0
2007-03-28,8.93,8.98,8.81,8.9,33659,0
2007-03-29,8.93,8.96,8.84,8.84,21009,0
2007-03-30,8.88,9.04,8.6,9.01,106776,0
2007-04-02,9.05,9.3,8.97,9.29,126674,0
2007-04-03,9.16,9.26,9.07,9.1,44279,0
2007-04-04,9.1,9.17,9.05,9.15,37729,0
2007-04-05,9.13,9.2,9.03,9.17,33430,0
2007-04-09,9.21,9.25,9.16,9.2,89315,0
2007-04-10,9.15,9.25,8.97,9.16,52366,0
2007-04-11,9.2,9.2,9.04,9.18,9378,0
2007-04-12,9.18,9.18,9.12,9.12,21929,0
2007-04-13,9.15,9.15,8.99,8.99,24810,0
2007-04-16,9.03,9.12,8.79,9.01,40086,0
2007-04-17,9.04,9.04,8.93,9,18832,0
2007-04-18,8.95,9.03,8.88,8.88,51029,0
2007-04-19,8.86,9.14,8.82,9,44480,0
2007-04-20,9.13,9.13,8.86,9.13,34906,0
2007-04-23,9.2,9.2,9.02,9.04,47003,0
2007-04-24,9.09,9.22,9.03,9.1,45970,0
2007-04-25,9.1,9.1,9,9,17389,0
2007-04-26,9.07,9.07,8.95,9.01,18341,0
2007-04-27,8.95,9.06,8.95,9.02,59205,0
2007-04-30,8.97,9.14,8.96,9.09,66711,0
2007-05-01,9.15,9.16,9.01,9.16,43657,0
2007-05-02,9.2,9.39,9.03,9.09,108397,0
2007-05-03,9.48,9.48,7.92,8.78,317309,0
2007-05-04,9,9.1,8.87,8.9,68584,0
2007-05-07,8.9,9.03,8.87,8.94,163186,0
2007-05-08,8.91,8.91,8.63,8.7,52704,0
2007-05-09,8.61,8.76,8.42,8.57,60308,0
2007-05-10,8.5,8.69,8.45,8.57,207027,0
2007-05-11,8.58,8.63,8.52,8.6,9561,0
2007-05-14,8.67,8.78,8.67,8.71,8282,0
2007-05-15,8.76,8.82,8.5,8.5,16500,0
2007-05-16,8.5,8.54,8.36,8.44,80448,0
2007-05-17,8.43,8.43,8.33,8.35,14752,0
2007-05-18,8.33,8.57,8.33,8.51,23800,0
2007-05-21,8.66,8.8,8.54,8.69,48186,0
2007-05-22,8.75,8.99,8.66,8.7,33428,0
2007-05-23,8.62,8.68,8.55,8.61,18655,0
2007-05-24,8.62,8.65,8.52,8.58,44010,0
2007-05-25,8.56,9.05,8.55,9,126573,0
2007-05-29,9,9,8.59,8.82,301980,0
2007-05-30,8.71,8.9,8.7,8.86,50648,0
2007-05-31,8.79,9.5,8.78,9.28,551617,0
2007-06-01,9.22,9.88,9.22,9.62,370014,0
2007-06-04,9.58,9.62,9.42,9.48,110578,0
2007-06-05,9.58,9.58,9.43,9.57,160923,0
2007-06-06,9.46,9.56,9.46,9.52,118627,0
2007-06-07,9.52,9.59,9.46,9.46,116066,0
2007-06-08,9.45,9.54,9.39,9.4,26919,0
2007-06-11,9.4,9.44,9.15,9.19,81081,0
2007-06-12,9.22,9.25,9.15,9.2,68008,0
2007-06-13,9.2,9.2,8.96,9.03,33200,0
2007-06-14,9,9.25,9,9.25,34050,0
2007-06-15,9.24,9.48,9.24,9.39,85860,0
2007-06-18,9.39,9.56,9.35,9.47,213322,0
2007-06-19,9.49,9.66,9.47,9.66,36764,0
2007-06-20,9.6,9.84,9.37,9.84,98882,0
2007-06-21,9.83,9.99,9.82,9.88,56917,0
2007-06-22,9.9,9.98,9.85,9.9,65491,0
2007-06-25,9.9,10,9.7,9.7,48726,0
2007-06-26,9.74,10.1,9.74,10.01,94433,0
2007-06-27,9.87,9.87,9.42,9.47,755070,0
2007-06-28,9.44,9.63,9.36,9.57,1279453,0
2007-06-29,9.69,9.7,9.32,9.42,686996,0
2007-07-02,9.51,9.7,9.36,9.65,133803,0
2007-07-03,9.68,9.7,9.64,9.67,49293,0
2007-07-05,9.64,9.71,9.55,9.7,71988,0
2007-07-06,9.67,9.93,9.65,9.9,475627,0
2007-07-09,9.87,10.25,9.86,9.96,178459,0
2007-07-10,9.98,9.98,9.8,9.92,113725,0
2007-07-11,9.89,10,9.77,9.96,103697,0
2007-07-12,10.01,10.01,9.75,9.97,125375,0
2007-07-13,9.92,10.06,9.9,10,85930,0
2007-07-16,10.06,10.12,10,10.04,120838,0
2007-07-17,10.01,10.16,10.01,10.15,59781,0
2007-07-18,10.11,10.21,9.83,10.11,116154,0
2007-07-19,10.11,10.21,10.03,10.18,44878,0
2007-07-20,10.15,10.2,9.92,10.1,148690,0
2007-07-23,10.09,10.17,9.96,10.06,89980,0
2007-07-24,10,10.04,9.69,9.73,49935,0
2007-07-25,9.81,9.86,9.6,9.63,92575,0
2007-07-26,9.6,9.6,9.42,9.53,72870,0
2007-07-27,9.49,9.63,9.46,9.46,71054,0
2007-07-30,9.59,9.76,9.47,9.48,80132,0
2007-07-31,9.64,9.85,9.48,9.71,285949,0
2007-08-01,9.7,9.78,9.52,9.66,103854,0
2007-08-02,9.07,9.7,9.01,9.24,365136,0
2007-08-03,9.23,9.31,8.97,9.11,101193,0
2007-08-06,9.1,9.19,8.95,9.08,201078,0
2007-08-07,9.04,9.15,8.97,9.03,80163,0
2007-08-08,9.12,9.34,9,9.12,61489,0
2007-08-09,9.1,9.18,9,9.1,184373,0
2007-08-10,9.13,9.13,8.86,8.89,89127,0
2007-08-13,9.02,9.08,8.79,8.92,36938,0
2007-08-14,8.9,8.9,8.7,8.75,28895,0
2007-08-15,8.75,8.75,8.55,8.57,38178,0
2007-08-16,8.56,8.68,8.18,8.53,32523,0
2007-08-17,8.66,9,8.17,8.74,53550,0
2007-08-20,8.72,9,8.46,8.54,37816,0
2007-08-21,8.56,8.77,8.53,8.72,24700,0
2007-08-22,8.74,9.01,8.69,8.99,110680,0
2007-08-23,8.97,9,8.8,8.82,31871,0
2007-08-24,8.89,8.9,8.78,8.79,23279,0
2007-08-27,8.79,8.89,8.72,8.84,61067,0
2007-08-28,8.79,8.8,8.57,8.7,74624,0
2007-08-29,8.62,8.65,8.46,8.58,62095,0
2007-08-30,8.46,8.79,8.46,8.62,68321,0
2007-08-31,8.6,8.97,8.6,8.74,60456,0
2007-09-04,8.65,9,8.62,8.64,58566,0
2007-09-05,8.6,8.7,8.38,8.41,80150,0
2007-09-06,8.4,8.44,8.25,8.28,66431,0
2007-09-07,8.25,8.37,8.22,8.31,67547,0
2007-09-10,8.32,8.48,8.06,8.08,43208,0
2007-09-11,8.14,8.46,8.14,8.46,15179,0
2007-09-12,8.46,8.54,8.36,8.46,39000,0
2007-09-13,8.51,8.61,8.3,8.55,38700,0
2007-09-14,8.55,8.62,8.5,8.55,34287,0
2007-09-17,8.52,8.62,8.48,8.58,46310,0
2007-09-18,8.63,8.73,8.55,8.7,52877,0
2007-09-19,8.64,8.76,8.62,8.72,31324,0
2007-09-20,8.77,8.9,8.59,8.76,36321,0
2007-09-21,8.75,8.79,8.71,8.72,37753,0
2007-09-24,8.85,9.01,8.78,9,67239,0
2007-09-25,9.03,9.45,8.92,9.3,230266,0
2007-09-26,9.3,9.76,9.23,9.67,122118,0
2007-09-27,9.77,10.31,9.74,10.31,276142,0
2007-09-28,10.38,10.5,10.25,10.45,175601,0
2007-10-01,10.44,10.53,10.16,10.52,147224,0
2007-10-02,10.48,10.73,10.36,10.72,65830,0
2007-10-03,10.74,10.75,10.27,10.37,52154,0
2007-10-04,10.33,10.33,9.76,10.1,223811,0
2007-10-05,10.16,10.26,9.87,9.97,79017,0
2007-10-08,10.01,10.01,9.92,9.99,46401,0
2007-10-09,10.05,10.42,10,10.3,61672,0
2007-10-10,10.32,10.7,10.06,10.55,46081,0
2007-10-11,10.43,11,10.43,10.65,217268,0
2007-10-12,10.62,10.75,10.53,10.68,43507,0
2007-10-15,10.64,10.73,10.52,10.73,212836,0
2007-10-16,10.69,10.76,10.62,10.64,64142,0
2007-10-17,10.69,10.75,10.6,10.73,56952,0
2007-10-18,10.72,10.78,10.68,10.76,113375,0
2007-10-19,10.72,10.77,10.6,10.6,20133,0
2007-10-22,10.6,10.6,10.21,10.44,35396,0
2007-10-23,10.44,10.47,10.26,10.33,25547,0
2007-10-24,10.26,10.74,10.26,10.62,58983,0
2007-10-25,10.55,10.66,9.95,10.2,108282,0
2007-10-26,10.29,10.39,10.03,10.29,44267,0
2007-10-29,10.28,10.38,10.16,10.16,27337,0
2007-10-30,10.17,10.25,10.12,10.25,56119,0
2007-10-31,10.15,10.29,9.88,10.15,109558,0
2007-11-01,10.05,10.14,9.99,10.07,82014,0
2007-11-02,10.12,10.24,9.82,10.19,39496,0
2007-11-05,10.01,10.16,9.93,10.01,80862,0
2007-11-06,9.85,10.07,9.75,10.04,35081,0
2007-11-07,10.44,11.89,10.28,11.68,562612,0
2007-11-08,11.6,12,11.13,11.4,368891,0
2007-11-09,10.97,11.02,10.75,10.83,202234,0
2007-11-12,10.75,10.79,10.4,10.53,96411,0
2007-11-13,10.5,10.96,10.48,10.81,162875,0
2007-11-14,10.98,11.01,10.8,10.99,193476,0
2007-11-15,10.95,11.11,10.84,11,117088,0
2007-11-16,10.99,11.12,10.89,11.1,236546,0
2007-11-19,11.03,11.31,11.03,11.29,597847,0
2007-11-20,11.27,11.59,11.2,11.45,380277,0
2007-11-21,11.45,11.5,10.89,11.22,1001419,0
2007-11-23,11.3,11.5,11.22,11.33,88547,0
2007-11-26,11.36,11.5,11.23,11.4,242824,0
2007-11-27,11.29,11.39,11.05,11.12,187678,0
2007-11-28,11.19,11.36,11.16,11.3,224652,0
2007-11-29,11.32,11.55,11.21,11.24,113406,0
2007-11-30,11.33,11.41,11.13,11.29,167813,0
2007-12-03,11.32,11.36,11,11.36,169671,0
2007-12-04,11.28,11.48,11.28,11.31,102372,0
2007-12-05,11.32,11.75,11.31,11.62,279331,0
2007-12-06,11.64,11.8,11.48,11.49,139988,0
2007-12-07,11.63,11.7,11.5,11.67,140451,0
2007-12-10,11.73,11.98,11.61,11.72,127490,0
2007-12-11,11.78,11.89,11.48,11.58,188327,0
2007-12-12,11.5,11.54,11.05,11.22,107639,0
2007-12-13,11.14,11.14,10.77,11.05,115827,0
2007-12-14,11.04,11.06,10.56,10.59,84563,0
2007-12-17,10.58,10.75,9.85,10.18,119693,0
2007-12-18,10.26,10.65,10.2,10.63,73468,0
2007-12-19,10.59,10.76,10.52,10.61,131918,0
2007-12-20,10.6,10.84,10.52,10.74,156959,0
2007-12-21,10.82,11.09,10.57,11.09,225859,0
2007-12-24,11.03,11.36,11.02,11.35,27862,0
2007-12-26,11.31,11.47,10.94,11.41,64324,0
2007-12-27,11.37,11.52,11.08,11.32,66207,0
2007-12-28,11.3,11.56,11.15,11.43,71423,0
2007-12-31,11.4,11.77,11.28,11.61,237317,0
2008-01-02,11.64,12,11.08,11.2,115146,0
2008-01-03,11.18,11.2,10.87,11.06,115489,0
2008-01-04,11.1,11.1,10.53,11.03,88765,0
2008-01-07,11.05,11.06,10.25,10.8,173185,0
2008-01-08,10.76,11.15,10.76,10.81,117780,0
2008-01-09,10.79,10.79,10.26,10.71,91424,0
2008-01-10,10.63,10.99,10.59,10.9,127641,0
2008-01-11,10.9,10.9,10.5,10.64,126378,0
2008-01-14,10.65,10.99,10.4,10.54,71229,0
2008-01-15,10.51,10.51,9.88,9.94,183347,0
2008-01-16,9.92,10.1,9.75,9.89,86943,0
2008-01-17,9.89,10.03,9.44,9.44,51357,0
2008-01-18,9.43,9.86,9.39,9.66,114322,0
2008-01-22,9.3,9.45,8.75,9.45,107382,0
2008-01-23,9.35,9.37,8.8,9.1,176935,0
2008-01-24,9.2,9.5,9.09,9.3,149562,0
2008-01-25,9.4,9.53,9.2,9.35,103785,0
2008-01-28,9.32,9.4,9.16,9.36,92608,0
2008-01-29,9.35,9.41,9.13,9.41,79946,0
2008-01-30,9.37,9.43,9.19,9.31,48898,0
2008-01-31,9.43,9.75,9.19,9.71,252091,0
2008-02-01,9.71,9.92,9.38,9.42,125216,0
2008-02-04,9.39,9.87,9.23,9.78,162495,0
2008-02-05,9.67,9.79,9.44,9.55,72247,0
2008-02-06,9.54,9.65,9.43,9.64,140202,0
2008-02-07,9.57,9.61,9.44,9.5,315841,0
2008-02-08,9.57,9.6,9.12,9.4,198592,0
2008-02-11,9.33,9.76,9.33,9.65,73068,0
2008-02-12,9.8,9.94,9.52,9.88,188150,0
2008-02-13,10.8,11.3,10.75,10.81,563081,0
2008-02-14,10.85,10.85,10.57,10.75,93278,0
2008-02-15,10.71,11.01,10.62,10.95,228284,0
2008-02-19,10.9,11.14,10.45,10.53,152810,0
2008-02-20,10.54,10.77,10.35,10.46,183551,0
2008-02-21,10.52,10.81,10.52,10.81,178173,0
2008-02-22,10.75,11,10.68,10.97,129868,0
2008-02-25,10.94,11.04,10.79,11,232426,0
2008-02-26,10.95,11.67,10.82,11.3,324560,0
2008-02-27,11.3,11.38,11.16,11.29,135628,0
2008-02-28,11.3,11.45,11.26,11.42,77049,0
2008-02-29,11.34,11.48,10.95,11.04,115910,0
2008-03-03,11,11.32,10.86,10.97,120773,0
2008-03-04,10.92,10.98,10.55,10.79,103781,0
2008-03-05,10.77,10.88,10.56,10.75,104737,0
2008-03-06,10.78,11,10.7,10.75,68085,0
2008-03-07,10.7,10.86,10.48,10.78,148609,0
2008-03-10,10.75,10.75,10.1,10.1,196608,0
2008-03-11,10.2,10.65,10.14,10.57,213939,0
2008-03-12,10.56,10.75,10.4,10.52,132686,0
2008-03-13,10.41,10.63,10.38,10.48,142572,0
2008-03-14,10.57,10.64,9.9,10.19,77909,0
2008-03-17,10,10,9.69,9.89,109296,0
2008-03-18,9.89,10.06,9.64,9.9,274732,0
2008-03-19,9.87,10.01,9.52,9.91,126032,0
2008-03-20,9.96,9.99,9.43,9.9,152038,0
2008-03-24,9.89,9.98,9.65,9.96,262619,0
2008-03-25,9.91,9.92,9.82,9.92,273808,0
2008-03-26,9.93,9.93,9.8,9.81,236592,0
2008-03-27,9.94,10.08,9.69,9.72,98170,0
2008-03-28,9.74,9.85,9.74,9.85,107235,0
2008-03-31,9.84,9.92,9.65,9.83,172625,0
2008-04-01,9.89,9.89,9.44,9.64,182252,0
2008-04-02,9.59,9.87,9.55,9.8,161123,0
2008-04-03,9.81,9.86,9.75,9.75,123375,0
2008-04-04,9.75,9.9,9.75,9.85,302252,0
2008-04-07,9.85,9.88,9.66,9.72,81192,0
2008-04-08,9.7,9.78,9.65,9.72,52087,0
2008-04-09,9.75,9.77,9.52,9.6,43930,0
2008-04-10,9.6,9.83,9.6,9.79,304898,0
2008-04-11,9.7,9.79,9.4,9.41,43471,0
2008-04-14,9.39,9.45,8.78,8.81,235183,0
2008-04-15,8.9,9.17,8.72,8.89,163631,0
2008-04-16,8.92,9.31,8.92,9.25,75225,0
2008-04-17,9.26,9.36,9.1,9.1,99274,0
2008-04-18,9.22,9.5,9.16,9.49,201848,0
2008-04-21,9.44,9.5,9.26,9.41,64839,0
2008-04-22,9.4,9.42,9.25,9.32,69434,0
2008-04-23,9.36,9.44,9.29,9.4,32128,0
2008-04-24,9.38,9.5,9.32,9.4,59422,0
2008-04-25,9.38,9.57,9.35,9.57,46518,0
2008-04-28,9.5,9.55,9.41,9.49,129729,0
2008-04-29,9.44,9.45,9.01,9.08,126197,0
2008-04-30,9.06,9.12,8.96,9,212829,0
2008-05-01,8.97,9.14,8.63,8.89,111774,0
2008-05-02,8.91,9.35,8.83,9.35,147650,0
2008-05-05,9.32,9.57,9.14,9.5,188484,0
2008-05-06,9.5,9.81,9.49,9.66,86212,0
2008-05-07,9.65,10.05,9.63,10.01,137043,0
2008-05-08,10.01,10.36,9.89,10.35,138136,0
2008-05-09,10.22,10.34,10.08,10.2,85475,0
2008-05-12,10.39,10.39,9.92,10.07,78826,0
2008-05-13,9.3,9.3,8.48,8.74,991884,0
2008-05-14,8.73,8.77,8.51,8.52,251386,0
2008-05-15,8.56,8.67,8.46,8.53,171639,0
2008-05-16,8.53,8.57,8.39,8.46,238556,0
2008-05-19,8.68,8.68,8.4,8.47,254271,0
2008-05-20,8.51,8.51,8.16,8.25,221218,0
2008-05-21,8.26,8.37,7.78,8,285341,0
2008-05-22,8.01,8.01,7.66,7.84,418655,0
2008-05-23,7.8,7.82,7.7,7.73,225809,0
2008-05-27,7.88,7.89,7.45,7.52,451543,0
2008-05-28,7.59,7.85,7.35,7.67,608440,0
2008-05-29,7.63,8.06,7.63,7.94,194186,0
2008-05-30,7.98,8.23,7.9,8.21,123989,0
2008-06-02,8.23,8.36,8,8.2,191986,0
2008-06-03,8.24,8.56,8.17,8.53,289216,0
2008-06-04,8.53,9.2,8.53,8.79,444497,0
2008-06-05,8.74,8.85,8.58,8.73,159654,0
2008-06-06,8.72,8.72,8.53,8.58,89807,0
2008-06-09,8.75,8.75,8.22,8.49,202583,0
2008-06-10,8.35,8.4,8.15,8.18,207947,0
2008-06-11,8.14,8.25,8.14,8.2,67825,0
2008-06-12,8.25,8.54,8.2,8.42,269562,0
2008-06-13,8.43,8.67,8.31,8.36,39156,0
2008-06-16,8.31,8.44,8.21,8.32,32078,0
2008-06-17,8.3,8.3,8.21,8.25,29614,0
2008-06-18,8.27,8.27,8.01,8.11,43561,0
2008-06-19,8.14,8.25,8.1,8.21,28187,0
2008-06-20,8.14,8.4,8.1,8.14,148344,0
2008-06-23,8.33,8.33,7.99,8.05,66719,0
2008-06-24,8.05,8.08,7.87,7.91,113247,0
2008-06-25,7.9,8,7.64,7.85,190475,0
2008-06-26,7.86,7.86,7.69,7.74,126377,0
2008-06-27,7.85,7.98,7.75,7.95,3077728,0
2008-06-30,7.81,8.46,7.8,8.33,412108,0
2008-07-01,8.24,8.3,7.82,8.01,232414,0
2008-07-02,7.98,7.98,7.42,7.51,248087,0
2008-07-03,7.59,7.59,7.15,7.35,231371,0
2008-07-07,7.41,7.41,7.18,7.21,203193,0
2008-07-08,7.24,7.47,7.1,7.39,243927,0
2008-07-09,7.4,7.41,7.09,7.11,80409,0
2008-07-10,7.08,7.25,6.96,7.1,74000,0
2008-07-11,7.02,7.14,6.87,7.13,121658,0
2008-07-14,7.23,7.23,6.99,7.07,111386,0
2008-07-15,7.1,7.14,6.85,6.94,135110,0
2008-07-16,6.98,7.15,6.78,7.15,155322,0
2008-07-17,7.2,7.23,7.02,7.16,109709,0
2008-07-18,7.16,7.25,7.03,7.2,113305,0
2008-07-21,7.21,7.4,7.21,7.38,53927,0
2008-07-22,7.3,7.45,7.3,7.37,273469,0
2008-07-23,7.34,7.34,7.04,7.08,68837,0
2008-07-24,7.08,7.21,6.8,6.95,577661,0
2008-07-25,6.95,6.95,6.53,6.58,135350,0
2008-07-28,6.55,6.63,6.32,6.51,166238,0
2008-07-29,6.55,6.72,6.51,6.59,182068,0
2008-07-30,6.65,6.73,6.36,6.53,140796,0
2008-07-31,6.48,6.71,6.45,6.65,290639,0
2008-08-01,6.64,6.64,6.17,6.2,99492,0
2008-08-04,6.25,7.1,5.24,6.6,1041208,0
2008-08-05,6.95,6.97,6,6.13,386390,0
2008-08-06,6.03,6.14,5.58,6.07,321238,0
2008-08-07,6.04,6.13,5.98,6.09,204179,0
2008-08-08,6.08,6.35,6.02,6.05,151420,0
2008-08-11,6.09,6.12,5.86,5.9,102464,0
2008-08-12,5.9,6,5.62,5.78,109941,0
2008-08-13,5.75,5.75,5.6,5.66,107196,0
2008-08-14,5.61,5.83,5.61,5.78,128711,0
2008-08-15,5.94,5.95,5.73,5.76,160317,0
2008-08-18,5.73,5.78,5.56,5.78,155312,0
2008-08-19,5.73,5.79,5.61,5.73,160497,0
2008-08-20,5.77,5.98,5.7,5.77,98494,0
2008-08-21,5.72,5.88,5.66,5.67,164981,0
2008-08-22,5.72,5.75,5.58,5.75,69010,0
2008-08-25,5.73,5.73,5.48,5.49,85839,0
2008-08-26,5.47,5.75,5.43,5.74,258648,0
2008-08-27,5.77,6.15,5.57,6.14,148824,0
2008-08-28,6.14,6.35,5.75,6.3,395748,0
2008-08-29,6.28,6.28,5.78,6.04,145775,0
2008-09-02,6.09,6.2,5.95,5.98,66371,0
2008-09-03,5.42,5.75,5.42,5.6,273657,0
2008-09-04,5.55,5.62,5.34,5.4,276333,0
2008-09-05,5.58,6.2,5.46,5.99,468862,0
2008-09-08,6.03,6.4,5.6,5.94,196376,0
2008-09-09,5.98,5.98,5.49,5.52,89801,0
2008-09-10,5.48,5.85,5.37,5.7,182538,0
2008-09-11,5.66,5.66,5.43,5.54,150595,0
2008-09-12,5.5,5.87,5.47,5.87,71625,0
2008-09-15,5.87,5.97,5.5,5.51,104002,0
2008-09-16,5.45,5.84,5.31,5.58,180808,0
2008-09-17,5.51,5.85,5.1,5.1,170475,0
2008-09-18,5.18,5.37,4.91,5.16,494517,0
2008-09-19,4.97,6.11,4.97,5.6,491896,0
2008-09-22,5.61,6.23,5.61,6.11,299369,0
2008-09-23,6.1,6.14,5.81,5.82,134442,0
2008-09-24,5.83,6.09,5.83,6,104342,0
2008-09-25,6,6.17,5.93,6.06,103056,0
2008-09-26,6.02,6.06,5.79,5.98,104798,0
2008-09-29,5.94,5.94,4.99,4.99,132912,0
2008-09-30,5.07,5.49,5.01,5.4,163589,0
2008-10-01,5.4,5.51,5.25,5.29,91585,0
2008-10-02,5.26,5.49,4.78,4.81,128155,0
2008-10-03,4.88,5.17,4.7,4.75,124524,0
2008-10-06,4.69,4.74,3.99,4.19,421007,0
2008-10-07,4.23,4.52,4.05,4.06,147338,0
2008-10-08,3.98,4.35,3.9,3.91,132471,0
2008-10-09,4.01,4.1,3.63,3.65,111961,0
2008-10-10,3.5,3.76,2.73,3.69,299082,0
2008-10-13,3.88,4.49,3.83,4.05,227923,0
2008-10-14,4.19,4.32,3.9,4.06,275332,0
2008-10-15,4.01,4.4,3.5,3.7,343929,0
2008-10-16,3.7,3.9,3.35,3.9,146068,0
2008-10-17,3.82,4.59,3.53,4.26,203607,0
2008-10-20,4.34,4.46,4.32,4.45,62720,0
2008-10-21,4.35,4.45,4.03,4.05,74617,0
2008-10-22,4.01,4.31,3.8,3.83,46796,0
2008-10-23,3.83,3.98,3.51,3.63,53501,0
2008-10-24,3.39,3.52,3.31,3.31,367658,0
2008-10-27,3.24,3.6,3.08,3.34,37029,0
2008-10-28,3.43,3.72,3.1,3.52,57922,0
2008-10-29,3.53,4.3,3.49,4.21,55677,0
2008-10-30,4.33,4.5,4.1,4.41,40598,0
2008-10-31,4.5,4.98,4.34,4.91,82986,0
2008-11-03,4.78,4.92,4.15,4.25,105838,0
2008-11-04,4.25,4.25,4,4.25,37809,0
2008-11-05,4.22,4.22,3.73,3.73,36811,0
2008-11-06,3.75,4.25,3.64,4.19,72443,0
2008-11-07,4.25,4.25,3.35,3.91,176673,0
2008-11-10,3.8,3.99,3.71,3.81,49082,0
2008-11-11,3.77,3.8,3.5,3.5,139579,0
2008-11-12,3.49,3.49,3.01,3.06,132471,0
2008-11-13,3.06,3.23,2.8,3.21,125325,0
2008-11-14,3.14,3.38,2.98,3.16,61649,0
2008-11-17,3.13,3.2,2.75,2.76,58664,0
2008-11-18,2.75,2.88,2.52,2.85,100624,0
2008-11-19,2.85,2.93,2.45,2.47,66959,0
2008-11-20,2.49,2.64,2.3,2.37,436259,0
2008-11-21,2.49,2.49,2.05,2.11,175449,0
2008-11-24,2.15,2.65,2.15,2.56,191343,0
2008-11-25,2.58,2.67,2.3,2.42,44699,0
2008-11-26,2.33,2.64,2.3,2.62,99652,0
2008-11-28,2.59,2.62,2.5,2.53,21509,0
2008-12-01,2.5,2.63,2.24,2.24,72495,0
2008-12-02,2.28,2.78,2.28,2.78,108216,0
2008-12-03,2.65,3.15,2.65,3.08,108504,0
2008-12-04,3.07,3.29,2.85,2.88,84574,0
2008-12-05,2.85,3.34,2.85,3.27,74390,0
2008-12-08,3.32,3.9,3.25,3.65,119901,0
2008-12-09,3.5,3.65,3,3,110045,0
2008-12-10,3.03,3.4,2.96,3.05,172973,0
2008-12-11,3.03,3.11,2.66,2.68,88985,0
2008-12-12,2.64,2.94,2.51,2.89,89699,0
2008-12-15,2.91,3.29,2.6,2.86,868036,0
2008-12-16,2.91,3.1,2.75,3.06,166056,0
2008-12-17,3.03,3.68,3.03,3.36,183195,0
2008-12-18,3.36,3.49,3.25,3.26,107721,0
2008-12-19,3.42,3.48,3,3.38,258382,0
2008-12-22,3.37,3.44,3.11,3.32,126471,0
2008-12-23,3.29,3.38,3.25,3.34,66388,0
2008-12-24,3.34,3.34,3.19,3.29,17305,0
2008-12-26,3.3,3.34,3.15,3.29,26325,0
2008-12-29,3.27,3.35,3.26,3.34,106426,0
2008-12-30,3.37,3.39,3.16,3.33,147921,0
2008-12-31,3.34,3.84,3.34,3.66,133318,0
2009-01-02,3.66,3.66,3.56,3.59,64291,0
2009-01-05,3.55,4.05,3.55,3.96,126873,0
2009-01-06,4,4.07,3.87,3.93,124428,0
2009-01-07,3.87,3.99,3.79,3.79,92938,0
2009-01-08,3.79,3.82,3.44,3.69,60882,0
2009-01-09,3.67,3.67,3.21,3.23,87162,0
2009-01-12,3.24,3.32,3.12,3.12,73907,0
2009-01-13,3.11,3.29,3.07,3.26,76578,0
2009-01-14,3.2,3.21,3,3.04,99918,0
2009-01-15,3.04,3.2,2.96,3.13,56919,0
2009-01-16,3,3.24,2.94,3.19,114321,0
2009-01-20,3.13,3.2,2.89,2.99,209660,0
2009-01-21,3.03,3.12,2.89,3.1,135860,0
2009-01-22,3.03,3.21,3,3.05,46619,0
2009-01-23,2.91,3.2,2.89,3.03,47021,0
2009-01-26,3.03,3.49,3.03,3.33,61830,0
2009-01-27,3.33,3.46,3.31,3.4,54074,0
2009-01-28,3.45,3.58,3.45,3.58,41992,0
2009-01-29,3.6,3.7,3.51,3.63,67432,0
2009-01-30,3.65,3.65,3,3,76748,0
2009-02-02,3.29,3.29,3.01,3.23,88702,0
2009-02-03,3.24,3.57,3.23,3.45,76001,0
2009-02-04,3.39,3.72,3.39,3.55,224533,0
2009-02-05,3.51,3.62,3.4,3.58,139964,0
2009-02-06,3.57,3.61,3.47,3.56,121784,0
2009-02-09,3.49,3.55,3.33,3.5,41630,0
2009-02-10,3.47,3.5,3.03,3.03,64044,0
2009-02-11,3.07,3.5,3,3,299316,0
2009-02-12,3,3.06,2.84,2.99,60635,0
2009-02-13,3,3.05,2.87,2.99,103874,0
2009-02-17,2.87,3.02,2.41,2.42,110120,0
2009-02-18,2.51,3,2.41,2.65,139475,0
2009-02-19,2.69,2.82,2.69,2.73,74629,0
2009-02-20,2.69,2.7,2.4,2.61,298352,0
2009-02-23,2.64,2.69,2.3,2.39,390581,0
2009-02-24,2.46,2.66,2.3,2.34,595576,0
2009-02-25,2.34,2.68,2.34,2.6,475112,0
2009-02-26,2.62,2.98,2.62,2.81,151058,0
2009-02-27,2.81,3.11,2.73,3,127546,0
2009-03-02,2.94,3.05,2.84,2.87,234563,0
2009-03-03,2.95,2.95,2.53,2.59,130113,0
2009-03-04,2.63,2.69,2.55,2.68,111940,0
2009-03-05,2.61,2.72,2.56,2.59,86080,0
2009-03-06,2.62,2.95,2.5,2.93,223474,0
2009-03-09,2.9,2.9,2.74,2.74,76814,0
2009-03-10,2.82,3,2.77,3,660853,0
2009-03-11,3.01,3.04,2.74,2.75,67932,0
2009-03-12,2.75,3.04,2.74,2.99,140951,0
2009-03-13,3.02,3.02,2.82,2.91,36482,0
2009-03-16,2.93,2.93,2.63,2.67,35073,0
2009-03-17,2.66,2.83,2.58,2.83,57813,0
2009-03-18,2.82,2.92,2.79,2.85,107672,0
2009-03-19,2.9,3,2.89,2.92,185562,0
2009-03-20,2.96,2.98,2.84,2.87,169461,0
2009-03-23,2.93,3.29,2.93,3.29,122950,0
2009-03-24,3.23,3.24,3,3,46231,0
2009-03-25,3.02,3.2,2.94,3.2,180164,0
2009-03-26,3.21,3.5,3.14,3.5,66336,0
2009-03-27,3.42,3.42,2.95,2.96,45828,0
2009-03-30,2.9,3.14,2.86,3.07,71041,0
2009-03-31,3.1,3.35,2.98,3.32,68941,0
2009-04-01,3.26,3.5,3.1,3.46,62837,0
2009-04-02,3.5,3.5,3.39,3.5,92042,0
2009-04-03,3.49,3.49,3.4,3.48,63078,0
2009-04-06,3.42,3.54,3.42,3.49,105978,0
2009-04-07,3.45,3.51,3.38,3.41,63485,0
2009-04-08,3.42,3.9,3.42,3.89,105140,0
2009-04-09,3.92,4.08,3.71,4.08,199370,0
2009-04-13,4.01,4.08,3.86,3.99,108976,0
2009-04-14,3.91,4,3.78,3.84,219551,0
2009-04-15,3.8,3.84,3.71,3.8,213179,0
2009-04-16,3.83,3.87,3.64,3.83,314206,0
2009-04-17,3.88,4,3.81,3.99,176120,0
2009-04-20,3.88,3.96,3.76,3.82,87341,0
2009-04-21,3.79,4.15,3.72,4.12,105447,0
2009-04-22,4.04,4.5,4.04,4.1,97143,0
2009-04-23,4.09,4.09,3.72,3.9,80254,0
2009-04-24,3.95,4.2,3.92,4,125362,0
2009-04-27,3.9,3.9,3.55,3.77,122567,0
2009-04-28,3.81,4.09,3.69,4.03,112368,0
2009-04-29,4.05,4.2,4,4.15,78593,0
2009-04-30,4.17,4.17,3.99,4.16,168122,0
2009-05-01,4.15,4.25,3.96,4.22,134326,0
2009-05-04,4.47,4.47,4.1,4.24,80227,0
2009-05-05,4.5,4.54,4.13,4.54,331501,0
2009-05-06,4.59,4.84,4.55,4.83,180120,0
2009-05-07,4.8,4.8,4.68,4.73,249661,0
2009-05-08,4.53,5,4.53,5,196053,0
2009-05-11,4.91,5.02,4.79,4.98,157244,0
2009-05-12,4.97,5.13,4.9,5.09,186266,0
2009-05-13,5,5.14,4.72,4.73,254904,0
2009-05-14,4.82,4.87,4.5,4.55,339931,0
2009-05-15,4.59,4.78,4.52,4.65,169043,0
2009-05-18,4.74,4.98,4.7,4.93,129747,0
2009-05-19,4.93,4.98,4.75,4.91,99060,0
2009-05-20,4.88,4.94,4.72,4.78,95718,0
2009-05-21,4.72,4.72,4.27,4.5,109288,0
2009-05-22,4.43,4.74,4.43,4.7,26122,0
2009-05-26,4.63,4.94,4.63,4.83,219084,0
2009-05-27,4.83,4.83,4.62,4.63,100898,0
2009-05-28,4.66,4.78,4.59,4.72,121102,0
2009-05-29,4.75,4.83,4.68,4.78,105605,0
2009-06-01,4.9,4.95,4.85,4.95,121888,0
2009-06-02,4.92,5.15,4.72,5.13,399669,0
2009-06-03,5.1,5.29,4.95,5.29,261234,0
2009-06-04,5.26,5.51,5.26,5.51,251285,0
2009-06-05,5.59,5.73,5.31,5.4,206519,0
2009-06-08,5.33,5.34,5.14,5.21,111850,0
2009-06-09,5.22,5.81,5.22,5.73,371524,0
2009-06-10,5.77,5.82,5.56,5.71,276881,0
2009-06-11,5.75,5.85,5.68,5.79,187841,0
2009-06-12,5.75,5.88,5.7,5.75,151038,0
2009-06-15,5.65,5.66,5.43,5.65,213295,0
2009-06-16,5.64,5.75,5.57,5.6,111793,0
2009-06-17,5.59,5.64,5.37,5.58,136905,0
2009-06-18,5.55,5.65,5.47,5.53,51405,0
2009-06-19,5.65,5.72,5.45,5.62,577755,0
2009-06-22,5.56,5.59,5.16,5.2,83985,0
2009-06-23,5.26,5.38,5.13,5.21,100101,0
2009-06-24,5.2,5.51,5.17,5.2,68103,0
2009-06-25,5.17,5.56,5.15,5.56,142393,0
2009-06-26,5.5,5.78,5.18,5.73,748911,0
2009-06-29,5.75,5.79,5.4,5.49,143871,0
2009-06-30,5.51,5.67,5.44,5.63,194111,0
2009-07-01,5.66,5.95,5.66,5.77,197730,0
2009-07-02,5.63,5.78,5.52,5.63,192229,0
2009-07-06,5.62,5.71,5.39,5.52,132336,0
2009-07-07,5.54,5.95,5.54,5.84,148931,0
2009-07-08,5.89,6,5.6,5.82,311574,0
2009-07-09,5.87,5.98,5.76,5.83,78252,0
2009-07-10,5.77,5.97,5.77,5.9,48982,0
2009-07-13,5.95,6.04,5.85,6,152484,0
2009-07-14,5.97,6.01,5.93,6,115654,0
2009-07-15,6.03,6.26,6,6.26,265807,0
2009-07-16,6.2,6.26,6.18,6.23,167257,0
2009-07-17,6.25,6.28,6.1,6.28,195669,0
2009-07-20,6.28,6.37,6.21,6.25,88649,0
2009-07-21,6.31,6.35,6.16,6.25,72858,0
2009-07-22,6.2,6.32,6,6.24,129491,0
2009-07-23,6.22,6.31,6.21,6.3,144400,0
2009-07-24,6.25,6.35,6.04,6.29,131372,0
2009-07-27,6.3,6.31,5.92,6.31,116918,0
2009-07-28,6.31,6.33,6.15,6.18,192223,0
2009-07-29,6.14,6.23,6.08,6.14,103130,0
2009-07-30,6.21,6.21,6.1,6.14,102674,0
2009-07-31,6.09,6.18,6.03,6.14,160116,0
2009-08-03,5.81,6.18,5.81,6.01,124822,0
2009-08-04,5.94,6,5.79,5.87,158804,0
2009-08-05,5.9,6.38,5.86,6.35,248103,0
2009-08-06,6.36,6.36,6.06,6.19,121271,0
2009-08-07,6.27,6.41,6.2,6.32,172682,0
2009-08-10,6.25,6.45,6.23,6.28,103811,0
2009-08-11,6.25,6.38,6.11,6.11,101778,0
2009-08-12,6.11,6.45,6.08,6.32,97424,0
2009-08-13,6.34,6.45,6.15,6.36,91515,0
2009-08-14,6.34,6.38,6.13,6.18,64282,0
2009-08-17,6.04,6.04,5.6,5.95,271882,0
2009-08-18,5.96,6.38,5.69,6.3,118150,0
2009-08-19,6.21,6.45,6.05,6.41,93863,0
2009-08-20,6.3,6.31,6.2,6.24,234037,0
2009-08-21,6.36,6.36,6.05,6.1,236521,0
2009-08-24,6.14,6.23,5.92,5.97,70449,0
2009-08-25,6,6.22,5.92,6.21,52384,0
2009-08-26,6.17,6.17,5.9,5.97,66502,0
2009-08-27,6,6.05,5.86,6.05,32115,0
2009-08-28,6.06,6.24,5.88,5.93,164445,0
2009-08-31,5.85,5.85,5.4,5.46,172736,0
2009-09-01,5.42,5.66,5.22,5.63,300623,0
2009-09-02,5.63,5.91,5.5,5.81,79002,0
2009-09-03,5.8,5.91,5.62,5.66,36758,0
2009-09-04,5.66,5.76,5.45,5.75,76103,0
2009-09-08,5.8,5.8,5.15,5.18,111348,0
2009-09-09,5.18,5.54,5.18,5.48,85109,0
2009-09-10,5.49,5.53,5.3,5.4,67466,0
2009-09-11,5.38,5.42,5.2,5.26,136408,0
2009-09-14,5.24,5.48,5.23,5.48,57981,0
2009-09-15,5.45,5.71,5.25,5.69,273249,0
2009-09-16,5.7,6.05,5.63,6.02,128127,0
2009-09-17,6.01,6.08,5.9,6.05,57111,0
2009-09-18,6.08,6.3,6,6.3,334357,0
2009-09-21,6.25,6.39,6.2,6.34,649436,0
2009-09-22,6.38,6.72,6.33,6.69,230993,0
2009-09-23,7,7.93,6.78,7.11,738112,0
2009-09-24,7.17,7.5,7.12,7.4,290680,0
2009-09-25,7.35,7.38,6.68,7.09,253696,0
2009-09-28,7.11,7.46,7,7.23,108556,0
2009-09-29,7.2,7.44,7.2,7.3,101215,0
2009-09-30,7.33,7.35,7.04,7.09,205889,0
2009-10-01,7.14,7.37,6.92,7.31,296991,0
2009-10-02,7.21,7.27,7,7.11,123724,0
2009-10-05,7.12,7.68,7.1,7.49,311724,0
2009-10-06,7.57,7.82,7.45,7.65,300743,0
2009-10-07,7.56,7.82,7.35,7.69,221557,0
2009-10-08,7.69,7.74,7.45,7.45,168050,0
2009-10-09,7.47,7.62,7.44,7.57,95369,0
2009-10-12,7.59,7.59,7.36,7.51,53416,0
2009-10-13,7.52,7.52,7.26,7.39,71086,0
2009-10-14,7.46,7.73,7.39,7.47,89467,0
2009-10-15,7.4,7.4,6.97,7.18,130379,0
2009-10-16,7.14,7.5,7.13,7.44,85336,0
2009-10-19,7.45,7.59,7.29,7.55,70276,0
2009-10-20,7.6,7.6,7.3,7.4,79637,0
2009-10-21,7.4,7.87,7.4,7.57,142037,0
2009-10-22,7.59,7.83,7.37,7.77,79650,0
2009-10-23,7.76,7.83,7.34,7.37,139425,0
2009-10-26,7.37,7.8,7.34,7.53,185115,0
2009-10-27,7.58,7.89,7.25,7.3,164421,0
2009-10-28,7.26,7.5,6.82,6.87,146631,0
2009-10-29,6.95,7.43,6.88,7.26,123532,0
2009-10-30,7.17,7.22,6.9,7.04,113359,0
2009-11-02,7.01,7.08,6.7,6.86,60370,0
2009-11-03,7.04,7.15,6.87,6.92,111893,0
2009-11-04,6.94,6.94,6.54,6.6,319152,0
2009-11-05,6.68,6.84,6.5,6.83,217989,0
2009-11-06,6.72,6.75,6.5,6.68,71110,0
2009-11-09,6.77,6.88,6.6,6.74,204706,0
2009-11-10,6.72,6.72,6.28,6.31,89732,0
2009-11-11,6.4,6.75,6.37,6.69,191073,0
2009-11-12,6.6,6.64,6.4,6.4,78141,0
2009-11-13,6.45,6.45,6.23,6.25,65260,0
2009-11-16,6.33,6.48,6.08,6.36,137107,0
2009-11-17,6.34,6.91,6.34,6.7,271554,0
2009-11-18,6.71,6.71,6.33,6.47,48288,0
2009-11-19,6.43,6.46,6.18,6.46,111870,0
2009-11-20,6.41,6.64,6.28,6.42,58314,0
2009-11-23,6.54,6.86,6.54,6.77,569251,0
2009-11-24,6.77,6.79,6.3,6.42,202389,0
2009-11-25,6.48,6.52,6.33,6.38,289202,0
2009-11-27,6.2,6.47,5.94,5.94,78394,0
2009-11-30,5.96,5.99,5.6,5.95,153855,0
2009-12-01,6.04,6.25,5.64,6.01,306936,0
2009-12-02,6.01,6.22,5.96,6.11,416725,0
2009-12-03,6.13,6.3,6.13,6.21,226769,0
2009-12-04,6.34,6.54,6.19,6.54,215260,0
2009-12-07,6.56,6.64,6.48,6.6,162571,0
2009-12-08,6.63,6.67,6.42,6.59,295539,0
2009-12-09,6.61,6.61,6.22,6.4,178126,0
2009-12-10,6.45,6.45,6.12,6.15,224657,0
2009-12-11,6.21,6.5,6.1,6.48,256440,0
2009-12-14,6.49,6.49,6.28,6.4,245892,0
2009-12-15,6.4,6.43,5.88,5.93,401480,0
2009-12-16,5.96,6.28,5.9,6.18,290536,0
2009-12-17,6.15,6.18,5.91,6.01,101683,0
2009-12-18,6.1,6.14,5.77,5.98,310378,0
2009-12-21,6.01,6.24,5.99,6.21,137393,0
2009-12-22,6.23,6.38,6.2,6.34,192753,0
2009-12-23,6.36,6.58,6.28,6.55,176437,0
2009-12-24,6.6,6.8,6.53,6.77,280294,0
2009-12-28,6.78,6.9,6.64,6.69,98683,0
2009-12-29,6.73,6.89,6.47,6.65,176410,0
2009-12-30,6.64,6.8,6.51,6.72,133559,0
2009-12-31,6.74,6.96,6.24,6.53,534658,0
2010-01-04,6.63,6.64,6.43,6.64,197877,0
2010-01-05,6.65,6.68,6.39,6.46,210794,0
2010-01-06,6.43,6.55,6.21,6.26,128398,0
2010-01-07,6.25,6.45,6.12,6.4,127040,0
2010-01-08,6.39,6.59,6.3,6.51,144334,0
2010-01-11,6.53,6.56,6.2,6.36,85684,0
2010-01-12,6.21,6.47,6.21,6.43,215907,0
2010-01-13,6.47,6.65,6.36,6.59,361171,0
2010-01-14,6.59,6.75,6.58,6.67,225254,0
2010-01-15,6.72,6.74,6.27,6.39,232228,0
2010-01-19,6.39,6.87,6.32,6.82,256933,0
2010-01-20,6.74,6.82,6.37,6.69,184867,0
2010-01-21,6.69,6.69,6.28,6.3,137306,0
2010-01-22,6.3,6.4,6.04,6.08,117334,0
2010-01-25,6.14,6.18,5.8,6.07,141211,0
2010-01-26,6.04,6.11,5.99,6,68834,0
2010-01-27,5.96,6.05,5.85,5.97,76238,0
2010-01-28,6,6.01,5.62,5.69,94816,0
2010-01-29,5.73,5.89,5.52,5.58,150642,0
2010-02-01,5.59,5.86,5.59,5.81,144446,0
2010-02-02,5.83,5.9,5.73,5.75,120122,0
2010-02-03,5.75,5.79,5.6,5.66,96230,0
2010-02-04,5.64,5.76,5.4,5.4,83687,0
2010-02-05,5.46,5.53,5.25,5.52,94554,0
2010-02-08,5.5,5.5,5.21,5.25,237983,0
2010-02-09,5.33,5.54,5.27,5.48,112358,0
2010-02-10,5.23,5.23,4.46,5.01,640112,0
2010-02-11,4.98,5.01,4.84,5,175075,0
2010-02-12,4.96,4.96,4.53,4.73,290901,0
2010-02-16,4.76,4.9,4.69,4.81,279148,0
2010-02-17,4.84,4.9,4.69,4.72,142042,0
2010-02-18,4.7,4.82,4.62,4.76,568577,0
2010-02-19,4.76,4.85,4.73,4.82,108701,0
2010-02-22,4.84,4.85,4.7,4.8,32830,0
2010-02-23,4.8,4.84,4.73,4.75,71618,0
2010-02-24,4.78,4.83,4.74,4.82,103070,0
2010-02-25,4.77,4.81,4.73,4.79,195208,0
2010-02-26,4.79,4.79,4.67,4.76,139826,0
2010-03-01,4.79,4.85,4.76,4.84,127564,0
2010-03-02,4.86,5.05,4.84,4.99,95656,0
2010-03-03,5.01,5.08,4.94,5,66192,0
2010-03-04,4.99,5.04,4.94,5.04,49493,0
2010-03-05,5.05,5.29,4.98,5.26,94008,0
2010-03-08,5.24,5.48,5.16,5.4,107943,0
2010-03-09,5.36,5.52,5.24,5.44,219716,0
2010-03-10,5.43,5.7,5.16,5.63,187988,0
2010-03-11,5.6,5.67,5.4,5.52,103284,0
2010-03-12,5.53,5.53,5.08,5.14,104101,0
2010-03-15,5.16,5.26,4.91,4.95,91874,0
2010-03-16,4.82,5.04,4.77,5.03,231351,0
2010-03-17,5.06,5.29,5.02,5.17,65153,0
2010-03-18,5.19,5.2,5,5.06,55320,0
2010-03-19,5.1,5.14,5,5.14,148777,0
2010-03-22,5.09,5.3,5.02,5.24,114310,0
2010-03-23,5.26,5.4,5.18,5.31,154024,0
2010-03-24,5.27,5.54,5.27,5.43,167015,0
2010-03-25,5.49,5.54,5.39,5.45,123806,0
2010-03-26,5.49,5.49,5.4,5.45,78559,0
2010-03-29,5.45,5.47,5.34,5.45,79012,0
2010-03-30,5.46,5.53,5.45,5.52,42293,0
2010-03-31,5.48,5.51,5.42,5.45,78396,0
2010-04-01,5.48,5.48,5.27,5.32,68982,0
2010-04-05,5.32,5.38,5.24,5.29,66190,0
2010-04-06,5.25,5.47,5.21,5.46,63368,0
2010-04-07,5.42,5.52,5.4,5.49,162612,0
2010-04-08,5.47,5.47,5.28,5.3,41605,0
2010-04-09,5.28,5.28,5.17,5.19,49626,0
2010-04-12,5.18,5.18,5.04,5.07,73432,0
2010-04-13,5.02,5.04,4.97,4.99,347932,0
2010-04-14,5,5.05,4.9,5.01,366765,0
2010-04-15,4.99,5.1,4.95,5.07,142725,0
2010-04-16,5.07,5.07,4.92,4.95,120525,0
2010-04-19,4.91,4.98,4.76,4.87,87773,0
2010-04-20,4.88,4.98,4.87,4.92,108204,0
2010-04-21,4.92,5.08,4.92,4.98,374215,0
2010-04-22,4.92,5.06,4.92,5.01,133605,0
2010-04-23,5,5.05,4.96,5.02,154885,0
2010-04-26,5.03,5.22,5.03,5.09,102002,0
2010-04-27,5.05,5.17,5.04,5.05,73809,0
2010-04-28,5.02,5.1,4.98,4.98,56357,0
2010-04-29,5,5.05,4.99,4.99,105002,0
2010-04-30,4.98,5.03,4.81,4.83,96789,0
2010-05-03,4.86,5,4.73,5,47780,0
2010-05-04,4.92,5.05,4.8,5.02,128393,0
2010-05-05,4.8,4.8,4.53,4.61,160901,0
2010-05-06,4.59,4.59,4.1,4.37,109144,0
2010-05-07,4.36,4.5,4.16,4.34,104859,0
2010-05-10,4.52,4.69,4.35,4.5,230322,0
2010-05-11,4.46,4.73,4.38,4.54,415930,0
2010-05-12,4.54,4.64,4.49,4.51,160959,0
2010-05-13,4.47,4.5,4.3,4.31,239540,0
2010-05-14,4.29,4.34,4.16,4.23,226183,0
2010-05-17,4.25,4.32,4.1,4.21,166456,0
2010-05-18,4.27,4.27,4.05,4.09,117470,0
2010-05-19,4.09,4.09,3.95,4,170365,0
2010-05-20,4,4,3.77,3.8,200863,0
2010-05-21,3.72,4.02,3.58,3.94,406724,0
2010-05-24,3.95,4.02,3.84,3.84,135464,0
2010-05-25,3.74,3.86,3.74,3.76,75105,0
2010-05-26,3.78,3.91,3.78,3.81,117982,0
2010-05-27,3.92,3.96,3.81,3.86,97676,0
2010-05-28,3.84,3.88,3.74,3.79,209615,0
2010-06-01,3.78,3.84,3.63,3.63,98296,0
2010-06-02,3.64,3.79,3.54,3.79,180806,0
2010-06-03,3.78,3.89,3.72,3.78,118798,0
2010-06-04,3.67,3.82,3.67,3.75,165338,0
2010-06-07,3.76,3.8,3.63,3.74,127561,0
2010-06-08,3.79,3.8,3.59,3.61,162280,0
2010-06-09,3.66,3.76,3.59,3.67,1103099,0
2010-06-10,3.75,3.92,3.74,3.9,102719,0
2010-06-11,3.83,3.94,3.83,3.93,74802,0
2010-06-14,3.98,4.04,3.73,3.77,98316,0
2010-06-15,3.79,4,3.75,3.97,117711,0
2010-06-16,3.92,3.97,3.8,3.81,59884,0
2010-06-17,3.86,3.95,3.66,3.84,737928,0
2010-06-18,3.86,4.29,3.86,3.9,253826,0
2010-06-21,3.97,4.18,3.78,3.82,117727,0
2010-06-22,3.85,4.09,3.84,4,299837,0
2010-06-23,3.98,4.02,3.89,3.99,239289,0
2010-06-24,3.94,3.97,3.7,3.71,167687,0
2010-06-25,3.73,3.81,3.53,3.55,4728205,0
2010-06-28,3.62,3.8,3.6,3.68,415319,0
2010-06-29,3.65,3.65,3.5,3.5,159510,0
2010-06-30,3.52,3.6,3.47,3.59,191071,0
2010-07-01,3.58,3.58,3.36,3.36,259414,0
2010-07-02,3.37,3.4,3.28,3.32,88370,0
2010-07-06,3.38,3.46,3.29,3.31,154684,0
2010-07-07,3.32,3.45,3.32,3.39,213684,0
2010-07-08,3.46,3.53,3.4,3.49,86681,0
2010-07-09,3.51,3.51,3.39,3.47,100940,0
2010-07-12,3.49,3.69,3.37,3.46,149851,0
2010-07-13,3.43,3.64,3.41,3.6,104240,0
2010-07-14,3.57,3.74,3.57,3.67,179006,0
2010-07-15,3.66,3.66,3.45,3.48,73964,0
2010-07-16,3.44,3.5,3.33,3.35,87503,0
2010-07-19,3.34,3.42,3.3,3.34,67518,0
2010-07-20,3.3,3.37,3.28,3.32,63098,0
2010-07-21,3.33,3.43,3.25,3.29,266101,0
2010-07-22,3.36,3.36,3.27,3.28,67836,0
2010-07-23,3.29,3.35,3.27,3.32,75393,0
2010-07-26,3.32,3.5,3.32,3.42,215731,0
2010-07-27,3.44,3.44,3.29,3.35,117920,0
2010-07-28,3.32,3.43,3.32,3.43,58153,0
2010-07-29,3.44,3.44,3.33,3.33,84551,0
2010-07-30,3.31,3.36,3.31,3.31,73386,0
2010-08-02,3.36,3.56,3.31,3.32,77531,0
2010-08-03,3.35,3.38,3.31,3.34,134748,0
2010-08-04,3.47,4.78,3.47,4.56,1203925,0
2010-08-05,4.52,4.84,4.4,4.59,459252,0
2010-08-06,4.5,4.74,4.45,4.59,213195,0
2010-08-09,4.59,4.61,4.45,4.57,114257,0
2010-08-10,4.49,4.6,4.4,4.56,137718,0
2010-08-11,4.48,4.55,4.29,4.29,204307,0
2010-08-12,4.18,4.45,4.18,4.45,187334,0
2010-08-13,4.39,4.46,4.25,4.36,240298,0
2010-08-16,4.31,4.8,4.31,4.53,269002,0
2010-08-17,4.57,4.74,4.45,4.45,61834,0
2010-08-18,4.43,4.51,4.36,4.4,81643,0
2010-08-19,4.4,4.45,4.22,4.28,147412,0
2010-08-20,4.36,4.36,4.18,4.18,124475,0
2010-08-23,4.25,4.25,4.12,4.14,113064,0
2010-08-24,4.1,4.17,4.09,4.09,47509,0
2010-08-25,4.09,4.25,4.09,4.19,55699,0
2010-08-26,4.19,4.25,4.13,4.17,102155,0
2010-08-27,4.2,4.37,4.19,4.29,79075,0
2010-08-30,4.29,4.5,4.24,4.26,75890,0
2010-08-31,4.3,4.41,4.26,4.37,44774,0
2010-09-01,4.43,4.61,4.35,4.56,174906,0
2010-09-02,4.55,4.6,4.46,4.5,82617,0
2010-09-03,4.64,4.69,4.53,4.56,87188,0
2010-09-07,4.58,4.68,4.5,4.65,89930,0
2010-09-08,4.7,4.98,4.7,4.94,177530,0
2010-09-09,5,5.03,4.7,4.77,95565,0
2010-09-10,4.75,4.89,4.72,4.83,63062,0
2010-09-13,4.93,5.21,4.8,5.14,476553,0
2010-09-14,5.09,5.35,4.95,5.19,150983,0
2010-09-15,5.13,5.26,5.07,5.17,82076,0
2010-09-16,5.14,5.23,5.09,5.15,56945,0
2010-09-17,5.17,5.49,5.11,5.36,76848,0
2010-09-20,5.38,5.52,5.35,5.44,131703,0
2010-09-21,5.52,5.6,5.33,5.38,164636,0
2010-09-22,5.37,5.6,5.34,5.57,210634,0
2010-09-23,5.49,5.65,5.45,5.63,166831,0
2010-09-24,5.72,5.76,5.57,5.75,90572,0
2010-09-27,5.79,5.81,5.61,5.69,81959,0
2010-09-28,5.67,5.67,5.44,5.5,288894,0
2010-09-29,5.49,5.62,5.41,5.5,143760,0
2010-09-30,5.58,5.58,5.47,5.49,58091,0
2010-10-01,5.53,5.65,5.44,5.6,179458,0
2010-10-04,5.56,5.59,5.43,5.47,73246,0
2010-10-05,5.55,5.78,5.46,5.62,193672,0
2010-10-06,5.62,5.67,5.41,5.53,98043,0
2010-10-07,5.56,5.75,5.45,5.6,114839,0
2010-10-08,5.58,5.68,5.49,5.62,75215,0
2010-10-11,5.67,5.67,5.42,5.55,92151,0
2010-10-12,5.55,5.97,5.43,5.91,168623,0
2010-10-13,5.94,6.2,5.94,6.14,158721,0
2010-10-14,6.07,6.34,6.07,6.2,101696,0
2010-10-15,6.21,6.23,6.16,6.18,29382,0
2010-10-18,5.84,6.34,5.81,6.18,93576,0
2010-10-19,6.03,6.21,5.93,6,112148,0
2010-10-20,6.01,6.17,6,6.14,55809,0
2010-10-21,6.14,6.35,6.09,6.23,82197,0
2010-10-22,6.23,6.34,6.21,6.29,40960,0
2010-10-25,6.32,6.34,6.19,6.22,53911,0
2010-10-26,6.16,6.27,6.12,6.23,36469,0
2010-10-27,6.16,6.27,6.08,6.27,38351,0
2010-10-28,6.28,6.28,6,6.21,29707,0
2010-10-29,6.2,6.31,6.02,6.2,76675,0
2010-11-01,6.2,6.27,6.11,6.23,105966,0
2010-11-02,6.25,6.32,6.19,6.23,81064,0
2010-11-03,6.75,7.18,6.65,6.75,630985,0
2010-11-04,6.86,6.88,6.6,6.69,331856,0
2010-11-05,6.74,6.74,6.6,6.67,233193,0
2010-11-08,6.65,6.96,6.55,6.83,179816,0
2010-11-09,6.81,6.93,6.71,6.78,155822,0
2010-11-10,6.8,7.37,6.73,7.13,1306729,0
2010-11-11,7,7.25,6.95,7.21,286425,0
2010-11-12,7.17,7.22,6.88,7.16,168870,0
2010-11-15,7.25,7.34,7.11,7.26,234061,0
2010-11-16,7.23,7.29,6.88,6.95,202529,0
2010-11-17,6.94,7.13,6.85,6.99,195413,0
2010-11-18,7.07,7.6,7.05,7.57,588500,0
2010-11-19,7.51,8.15,7.39,8,736700,0
2010-11-22,7.96,7.96,7.57,7.78,355087,0
2010-11-23,7.64,7.79,7.5,7.75,151670,0
2010-11-24,7.79,8.05,7.79,8.04,259345,0
2010-11-26,8,8.05,7.98,8,72570,0
2010-11-29,8.01,8.19,7.97,8.11,303912,0
2010-11-30,8.05,8.15,7.96,8.09,85242,0
2010-12-01,8.19,8.25,7.99,8.03,248866,0
2010-12-02,8.01,8.21,8,8.12,160869,0
2010-12-03,8.1,8.18,7.97,8.11,143280,0
2010-12-06,8.07,8.24,7.96,8.14,163747,0
2010-12-07,8.11,8.11,7.55,7.66,369978,0
2010-12-08,7.7,7.86,7.65,7.71,191693,0
2010-12-09,7.69,7.71,7.5,7.51,177105,0
2010-12-10,7.46,8.4,7.37,8.18,652714,0
2010-12-13,8.19,8.34,7.72,7.82,256805,0
2010-12-14,7.82,8.08,7.62,8.07,184063,0
2010-12-15,8.08,8.3,7.94,8.04,216656,0
2010-12-16,8.02,8.21,8.02,8.16,72046,0
2010-12-17,8.27,8.72,8.12,8.72,144965,0
2010-12-20,8.79,8.96,8.67,8.71,304526,0
2010-12-21,8.75,8.94,8.73,8.81,233626,0
2010-12-22,8.85,8.97,8.62,8.73,104386,0
2010-12-23,8.68,8.76,8.63,8.72,79881,0
2010-12-27,8.69,8.73,8.59,8.72,36482,0
2010-12-28,8.71,8.74,8.58,8.71,36019,0
2010-12-29,8.7,8.95,8.68,8.88,84330,0
2010-12-30,8.83,8.96,8.64,8.78,154248,0
2010-12-31,8.71,8.71,8.45,8.45,119112,0
2011-01-03,8.56,8.77,8.56,8.62,114659,0
2011-01-04,8.63,8.63,8.12,8.37,206308,0
2011-01-05,8.83,9.74,8.83,9.58,1565231,0
2011-01-06,9.5,9.6,9.21,9.5,643982,0
2011-01-07,9.46,9.64,9.33,9.62,415677,0
2011-01-10,9.53,9.85,9.48,9.8,513044,0
2011-01-11,9.84,9.98,9.61,9.74,407017,0
2011-01-12,9.75,9.96,9.65,9.91,236948,0
2011-01-13,9.88,9.9,9.47,9.7,415277,0
2011-01-14,9.72,10.35,9.66,10.06,981768,0
2011-01-18,10.08,10.14,9.6,9.93,274464,0
2011-01-19,9.93,9.93,9.26,9.44,369605,0
2011-01-20,9.35,9.39,8.88,9.35,308352,0
2011-01-21,9.37,9.61,9.32,9.5,314257,0
2011-01-24,9.54,9.69,9.39,9.65,173510,0
2011-01-25,9.75,9.95,9.6,9.66,282673,0
2011-01-26,9.75,9.84,9.56,9.83,138558,0
2011-01-27,9.85,9.95,9.56,9.83,372962,0
2011-01-28,9.85,9.87,9.25,9.36,314141,0
2011-01-31,9.41,9.6,9.36,9.4,73561,0
2011-02-01,9.46,10.2,9.43,10.15,578203,0
2011-02-02,10.17,10.25,9.85,9.97,370035,0
2011-02-03,10,10.05,9.55,9.74,129793,0
2011-02-04,9.7,9.77,9.5,9.69,199502,0
2011-02-07,9.77,10.06,9.73,9.94,183631,0
2011-02-08,9.95,10,9.7,9.87,337330,0
2011-02-09,11.6,12.37,11.25,11.75,1749136,0
2011-02-10,11.87,12.1,11.55,12.04,455678,0
2011-02-11,12,12.09,11.85,12,254604,0
2011-02-14,12.06,12.14,12.04,12.13,286307,0
2011-02-15,12.07,12.08,11.65,11.71,193039,0
2011-02-16,11.8,11.83,11.64,11.74,109354,0
2011-02-18,11.55,12.24,11.55,12.16,794940,0
2011-02-22,11.69,12,11.39,11.84,493837,0
2011-02-23,11.7,11.99,10.94,11.62,418544,0
2011-02-24,11.61,12.74,11.61,12.66,1086752,0
2011-02-25,12.75,13.18,12.32,12.48,487421,0
2011-02-28,12.23,12.9,12.14,12.72,255491,0
2011-03-01,12.7,12.7,12.06,12.38,311755,0
2011-03-02,12.5,12.69,12.06,12.43,330854,0
2011-03-03,12.63,13.03,12.51,12.88,588441,0
2011-03-04,12.83,13.44,12.5,13.41,681996,0
2011-03-07,13.35,13.49,12.64,12.98,528169,0
2011-03-08,13.08,13.45,12.91,13.34,371431,0
2011-03-09,13.3,13.41,12.73,12.87,207845,0
2011-03-10,12.67,13.03,12.35,12.79,433733,0
2011-03-11,12.65,13.24,12.41,13.08,559485,0
2011-03-14,12.83,13.48,12.82,13.05,374790,0
2011-03-15,12.6,12.79,12.31,12.43,330308,0
2011-03-16,12.47,13.05,12.4,12.78,408915,0
2011-03-17,12.97,13.85,12.97,13.48,684714,0
2011-03-18,13.8,13.8,12.9,13.15,1047677,0
2011-03-21,13.28,13.59,13.14,13.54,268059,0
2011-03-22,13.65,13.78,13.03,13.25,192371,0
2011-03-23,13.19,13.66,13.06,13.46,216871,0
2011-03-24,13.65,14.17,13.27,13.9,428157,0
2011-03-25,13.91,14.09,13.65,13.7,206338,0
2011-03-28,13.9,13.98,13.54,13.87,280984,0
2011-03-29,13.91,14.11,13.85,13.98,194818,0
2011-03-30,14.04,14.38,14,14.22,399842,0
2011-03-31,14.22,14.64,14.1,14.58,310681,0
2011-04-01,14.81,15.05,14.42,14.95,412866,0
2011-04-04,14.98,15.28,14.94,15.02,647791,0
2011-04-05,15,15.25,14.95,15,271088,0
2011-04-06,15.1,15.34,14.84,15,316608,0
2011-04-07,15.1,15.5,14.93,15.22,230976,0
2011-04-08,15.28,15.28,14.15,14.47,424648,0
2011-04-11,14.33,14.76,14.08,14.2,174281,0
2011-04-12,14.15,14.43,13.41,13.61,360539,0
2011-04-13,13.69,14.12,13.69,13.75,176067,0
2011-04-14,13.7,14.23,13.66,14.17,318453,0
2011-04-15,14.3,14.92,14.17,14.86,229101,0
2011-04-18,14.69,14.69,14.12,14.36,204592,0
2011-04-19,14.42,14.86,14.27,14.35,233099,0
2011-04-20,14.59,14.75,14.3,14.49,173306,0
2011-04-21,14.39,15.59,14.28,15.17,631169,0
2011-04-25,15.24,15.41,14.95,15.28,235469,0
2011-04-26,15.43,15.82,15.18,15.59,417797,0
2011-04-27,15.51,15.75,15.11,15.56,245827,0
2011-04-28,15.56,16,15.34,15.7,276724,0
2011-04-29,15.66,15.78,15.29,15.78,169892,0
2011-05-02,15.8,16.01,15.43,15.64,413797,0
2011-05-03,15.49,15.51,14.1,15,940780,0
2011-05-04,13.58,13.58,12.41,12.42,2317275,0
2011-05-05,12.5,12.55,11.96,12.11,707916,0
2011-05-06,12.08,12.36,11.78,12.12,355308,0
2011-05-09,12.09,12.14,11.54,11.8,442870,0
2011-05-10,11.96,12.22,11.83,12.08,475520,0
2011-05-11,11.99,12.58,11.66,12.5,512697,0
2011-05-12,12.48,12.65,12.2,12.37,287111,0
2011-05-13,12.34,12.36,11.92,12,175711,0
2011-05-16,11.89,12,10.98,11,364359,0
2011-05-17,10.98,11.04,10.7,11.03,353717,0
2011-05-18,11.02,11.59,11.02,11.55,170219,0
2011-05-19,11.62,12.12,11.62,11.75,223425,0
2011-05-20,11.73,11.79,11.41,11.59,98275,0
2011-05-23,11.35,11.53,11.04,11.13,140240,0
2011-05-24,11.14,11.31,10.7,10.7,266498,0
2011-05-25,10.62,11.28,10.62,11.24,181378,0
2011-05-26,11.16,11.44,11,11.21,147630,0
2011-05-27,11.26,11.73,11.26,11.58,175162,0
2011-05-31,11.76,12.09,11.53,11.93,520731,0
2011-06-01,11.91,11.99,11.31,11.36,161435,0
2011-06-02,11.33,11.87,11.26,11.44,234217,0
2011-06-03,11.2,11.48,11.07,11.08,158181,0
2011-06-06,11.05,11.45,10.64,10.7,255067,0
2011-06-07,10.69,10.82,10.45,10.71,426004,0
2011-06-08,10.67,10.67,9.91,10,550152,0
2011-06-09,10,10.72,9.94,10.68,306982,0
2011-06-10,10.56,10.88,10.24,10.7,383592,0
2011-06-13,10.71,10.8,10.35,10.49,311775,0
2011-06-14,10.75,10.85,10.48,10.83,243657,0
2011-06-15,10.63,11.12,10.48,11.02,380760,0
2011-06-16,11,11.28,10.62,10.93,350557,0
2011-06-17,11.08,11.08,10.52,10.82,219734,0
2011-06-20,10.8,10.84,10.53,10.61,148680,0
2011-06-21,10.7,11.47,10.54,11.47,230777,0
2011-06-22,11.4,11.7,11.11,11.49,234274,0
2011-06-23,11.26,11.78,10.9,11.33,332858,0
2011-06-24,11.33,11.66,10.96,11.2,3432538,0
2011-06-27,11.28,11.6,11.08,11.56,450280,0
2011-06-28,11.57,12.19,11.27,12.1,367254,0
2011-06-29,12.17,12.43,11.85,12.04,277241,0
2011-06-30,12.13,12.56,12.08,12.32,230469,0
2011-07-01,12.3,12.59,12.05,12.39,300068,0
2011-07-05,12.38,12.85,12.25,12.8,178979,0
2011-07-06,12.82,12.85,12.28,12.44,198339,0
2011-07-07,12.56,12.7,12.39,12.5,227474,0
2011-07-08,12.27,12.58,12.18,12.48,154654,0
2011-07-11,12.28,12.41,12.01,12.18,236053,0
2011-07-12,12.06,12.28,11.71,11.92,214452,0
2011-07-13,11.99,12.33,11.59,11.75,247319,0
2011-07-14,11.78,12,11.08,11.18,311111,0
2011-07-15,11.27,11.47,10.94,11.09,348045,0
2011-07-18,11.01,11.25,10.65,10.74,236038,0
2011-07-19,10.79,11.22,10.76,11.15,232258,0
2011-07-20,11.11,11.14,10.77,10.87,151837,0
2011-07-21,10.91,10.91,9.13,9.87,1096109,0
2011-07-22,9.88,10.46,9.61,10.37,252109,0
2011-07-25,10.22,10.22,9.25,9.27,618293,0
2011-07-26,9.33,9.42,9.15,9.25,208041,0
2011-07-27,9.18,9.24,8.85,8.9,294575,0
2011-07-28,8.9,9.07,8.83,8.94,326379,0
2011-07-29,8.81,8.9,8.57,8.69,395372,0
2011-08-01,8.9,9,8.46,8.9,420637,0
2011-08-02,8.84,8.96,8.13,8.14,529671,0
2011-08-03,8.14,8.72,8,8.66,396904,0
2011-08-04,10.99,11.65,10.28,10.37,3785326,0
2011-08-05,12,12.38,10.82,11.94,2510960,0
2011-08-08,11.02,11.69,9.5,9.55,1557946,0
2011-08-09,9.92,10.49,9.01,10.28,1132736,0
2011-08-10,10.06,10.06,9.24,9.34,761514,0
2011-08-11,9.44,10.76,9.44,10.57,837145,0
2011-08-12,10.71,10.85,10.24,10.35,408323,0
2011-08-15,10.5,10.81,10.1,10.54,249828,0
2011-08-16,10.53,10.53,9.71,9.77,587341,0
2011-08-17,9.81,9.92,9.25,9.45,326395,0
2011-08-18,9,9.12,8.4,8.53,495046,0
2011-08-19,8.41,8.77,8.1,8.12,383419,0
2011-08-22,8.45,8.54,8.09,8.12,311059,0
2011-08-23,8.19,8.8,8.1,8.78,425106,0
2011-08-24,8.75,8.96,8.5,8.65,255605,0
2011-08-25,8.8,8.8,8.11,8.17,432917,0
2011-08-26,8.11,8.64,8.02,8.52,794919,0
2011-08-29,8.64,9.09,8.52,9.01,487441,0
2011-08-30,8.9,9.25,8.72,8.86,576922,0
2011-08-31,8.94,9.46,8.91,9.44,500837,0
2011-09-01,9.45,9.65,9.17,9.48,488069,0
2011-09-02,9.2,9.28,8.54,8.7,309504,0
2011-09-06,8.33,8.51,8.07,8.47,529101,0
2011-09-07,8.66,8.92,8.51,8.89,399510,0
2011-09-08,8.79,9.4,8.7,9,634031,0
2011-09-09,8.85,8.85,8.18,8.4,474501,0
2011-09-12,8.1,8.41,7.63,7.91,624423,0
2011-09-13,7.95,8.38,7.88,8.26,293005,0
2011-09-14,8.38,9.08,8.3,8.87,485888,0
2011-09-15,9.1,9.1,8.76,8.96,308897,0
2011-09-16,8.97,8.98,8.54,8.69,282554,0
2011-09-19,8.46,8.69,8.27,8.54,183295,0
2011-09-20,8.59,8.92,8.18,8.36,253041,0
2011-09-21,8.41,8.63,7.93,7.97,274056,0
2011-09-22,7.64,7.75,7.08,7.29,453186,0
2011-09-23,7.31,7.51,7.06,7.37,433409,0
2011-09-26,7.42,7.79,7.09,7.49,260225,0
2011-09-27,7.76,7.93,7.41,7.7,605034,0
2011-09-28,7.69,7.85,7.34,7.36,235440,0
2011-09-29,7.41,7.59,6.94,7.28,282310,0
2011-09-30,7.11,7.34,6.95,6.98,271423,0
2011-10-03,6.86,7.1,6.62,6.62,476528,0
2011-10-04,6.62,7.3,6.47,7.27,395689,0
2011-10-05,7.34,7.52,7.08,7.25,353674,0
2011-10-06,7.28,7.85,7.21,7.82,276634,0
2011-10-07,7.85,7.86,7.39,7.55,266188,0
2011-10-10,7.76,7.81,7.5,7.81,188336,0
2011-10-11,7.7,8.51,7.66,8.4,441001,0
2011-10-12,8.41,8.71,8.21,8.48,341552,0
2011-10-13,8.39,8.42,8.08,8.36,253003,0
2011-10-14,8.51,8.7,8.13,8.53,265030,0
2011-10-17,8.41,8.45,8.05,8.1,316415,0
2011-10-18,8.14,8.44,7.9,8.39,262331,0
2011-10-19,8.36,8.88,8.21,8.27,370520,0
2011-10-20,8.03,8.3,7.67,8.01,219337,0
2011-10-21,8.2,8.74,8.12,8.66,367865,0
2011-10-24,8.71,8.98,8.56,8.86,222483,0
2011-10-25,8.85,8.89,8.41,8.47,248744,0
2011-10-26,8.64,8.92,8.19,8.73,315484,0
2011-10-27,9.29,9.95,9.16,9.8,544958,0
2011-10-28,9.54,10.56,9.52,10.4,833344,0
2011-10-31,10.05,10.18,9.65,9.66,327771,0
2011-11-01,9.19,9.61,8.82,9.01,544354,0
2011-11-02,9.27,9.48,8.89,9.25,352092,0
2011-11-03,9.32,9.98,9.06,9.92,440227,0
2011-11-04,10.36,11,10.33,10.95,1034588,0
2011-11-07,10.88,10.93,10.26,10.54,508605,0
2011-11-08,10.63,10.77,10.21,10.51,487156,0
2011-11-09,10.1,10.4,9.65,9.67,920209,0
2011-11-10,9.85,10.28,9.61,10.22,626896,0
2011-11-11,10.32,10.81,10.29,10.65,363147,0
2011-11-14,10.6,10.75,10.48,10.57,281737,0
2011-11-15,10.49,11.04,10.49,10.96,435393,0
2011-11-16,10.77,11.11,10.58,10.89,489036,0
2011-11-17,10.88,11.05,10.46,10.63,424886,0
2011-11-18,10.66,10.79,10.5,10.53,130039,0
2011-11-21,10.15,10.35,9.86,9.93,360382,0
2011-11-22,9.95,10.19,9.63,9.66,211909,0
2011-11-23,9.55,9.74,8.93,9.04,259751,0
2011-11-25,8.99,9.22,8.99,9.06,151815,0
2011-11-28,9.6,9.66,9.32,9.45,274000,0
2011-11-29,9.46,9.59,9.19,9.5,182543,0
2011-11-30,10.03,10.32,10,10.31,314865,0
2011-12-01,10.26,10.54,10.05,10.3,151723,0
2011-12-02,10.38,10.54,10.25,10.27,155088,0
2011-12-05,10.38,10.53,10.32,10.49,192888,0
2011-12-06,10.31,10.58,10.23,10.27,187473,0
2011-12-07,10.09,10.34,10.02,10.27,183705,0
2011-12-08,10.09,10.09,9.47,9.48,190328,0
2011-12-09,9.65,10.28,9.65,10.13,263378,0
2011-12-12,9.88,9.91,9.37,9.62,450929,0
2011-12-13,9.72,9.8,9.2,9.42,312650,0
2011-12-14,9.28,9.44,9.07,9.23,368921,0
2011-12-15,9.29,9.4,9.13,9.29,438123,0
2011-12-16,9.46,9.8,9.31,9.6,381450,0
2011-12-19,9.74,9.89,9.49,9.59,162458,0
2011-12-20,9.98,10.8,9.91,10.67,619006,0
2011-12-21,10.61,11.01,10.34,10.98,433244,0
2011-12-22,11.02,11.2,10.56,11.08,386577,0
2011-12-23,11.15,11.7,11.15,11.67,370723,0
2011-12-27,11.6,12.24,11.47,12.04,272940,0
2011-12-28,12.11,12.25,11.85,12.13,245816,0
2011-12-29,12.17,12.24,12,12.07,207472,0
2011-12-30,12.03,12.12,11.42,11.45,592971,0
2012-01-03,11.85,12.27,11.58,11.72,339652,0
2012-01-04,11.67,11.75,11.51,11.51,160497,0
2012-01-05,11.43,11.61,11.13,11.55,91830,0
2012-01-06,11.45,11.72,11.27,11.65,124330,0
2012-01-09,11.66,11.75,11.48,11.59,119499,0
2012-01-10,11.64,12.09,11.6,11.65,270100,0
2012-01-11,11.56,11.84,11.53,11.59,182998,0
2012-01-12,11.6,11.63,11.12,11.5,272602,0
2012-01-13,11.28,11.37,10.99,11.08,268384,0
2012-01-17,11.2,11.22,10.54,10.59,354202,0
2012-01-18,10.6,12.15,10.56,12.09,429064,0
2012-01-19,12.11,12.41,11.94,12.31,209427,0
2012-01-20,12.28,12.56,12.25,12.55,201901,0
2012-01-23,12.56,12.89,12.42,12.62,191390,0
2012-01-24,12.46,12.92,12.35,12.91,166815,0
2012-01-25,12.9,13.05,12.61,13,162097,0
2012-01-26,13.16,13.16,12.7,12.81,205237,0
2012-01-27,12.73,13.12,12.72,13.1,133397,0
2012-01-30,12.91,13.19,12.86,13.11,128938,0
2012-01-31,13.03,13.37,12.76,12.8,187513,0
2012-02-01,13,13.5,12.91,13.46,254433,0
2012-02-02,13.47,13.65,13.05,13.17,172327,0
2012-02-03,13.44,13.68,13.29,13.67,179305,0
2012-02-06,13.66,13.71,13.05,13.29,226948,0
2012-02-07,13.25,13.33,12.9,13.06,128795,0
2012-02-08,13.06,13.31,12.83,13.29,141142,0
2012-02-09,13.31,13.31,12.98,13.03,97565,0
2012-02-10,12.52,13.16,12.52,12.9,90911,0
2012-02-13,13.19,13.33,12.88,13.14,231456,0
2012-02-14,13.17,13.28,12.76,13.24,209161,0
2012-02-15,13.24,13.34,12.97,13.13,306067,0
2012-02-16,13.12,13.4,13.05,13.35,363523,0
2012-02-17,13.95,14.9,13.69,13.9,1057010,0
2012-02-21,13.93,13.98,13.4,13.66,401203,0
2012-02-22,13.58,13.58,13.17,13.24,270069,0
2012-02-23,13.23,13.82,13.19,13.74,206706,0
2012-02-24,13.76,14.45,13.76,14.35,289243,0
2012-02-27,14.19,14.64,14.05,14.29,189921,0
2012-02-28,14.27,14.3,13.62,13.82,448499,0
2012-02-29,13.95,14.21,13.24,13.24,201197,0
2012-03-01,13.14,14.09,13.14,13.71,224310,0
2012-03-02,13.67,13.78,13.2,13.5,288184,0
2012-03-05,13.17,13.61,13.17,13.36,124186,0
2012-03-06,13.13,13.26,12.22,12.7,388026,0
2012-03-07,12.73,12.91,12.6,12.74,91404,0
2012-03-08,12.91,13,12.61,12.92,90075,0
2012-03-09,13.02,13.86,12.92,13.62,215876,0
2012-03-12,13.61,13.8,13.16,13.18,178195,0
2012-03-13,13.29,13.98,13.25,13.94,227707,0
2012-03-14,13.88,14.31,13.84,14.22,267841,0
2012-03-15,14.24,14.88,14.17,14.62,405900,0
2012-03-16,14.7,15.14,14.55,14.99,405814,0
2012-03-19,15.01,15.5,14.94,15.25,397923,0
2012-03-20,15.05,15.17,14.81,14.98,216024,0
2012-03-21,14.99,15.36,14.83,15.13,202032,0
2012-03-22,14.9,15.1,14.79,15.06,251643,0
2012-03-23,14.92,15.26,14.88,15.14,120795,0
2012-03-26,15.45,15.55,15.25,15.49,228711,0
2012-03-27,15.48,15.55,15.2,15.3,237563,0
2012-03-28,15.31,15.49,14.82,15,218137,0
2012-03-29,14.81,14.97,14.25,14.5,237633,0
2012-03-30,14.7,14.99,14.17,14.43,245148,0
2012-04-02,14.38,14.82,14.31,14.77,166575,0
2012-04-03,15.14,15.4,14.62,14.71,360251,0
2012-04-04,14.46,14.52,13.95,14.2,254388,0
2012-04-05,14.14,14.47,13.99,14.1,139805,0
2012-04-09,13.75,14.1,13.27,13.95,186180,0
2012-04-10,13.95,14.21,13.49,13.52,170758,0
2012-04-11,13.73,13.86,13.41,13.6,159941,0
2012-04-12,13.8,14.59,13.8,14.38,266559,0
2012-04-13,14.27,14.43,14.05,14.1,157356,0
2012-04-16,14.18,14.18,13.65,14.02,202661,0
2012-04-17,14.2,14.45,14.08,14.3,177046,0
2012-04-18,14.15,14.4,13.94,14.01,345219,0
2012-04-19,14.01,14.16,13.5,13.67,207574,0
2012-04-20,13.94,13.94,13.52,13.58,248989,0
2012-04-23,13.23,13.44,12.77,13.32,292982,0
2012-04-24,13.29,13.32,12.43,12.87,344375,0
2012-04-25,13.13,13.24,12.78,13.16,340087,0
2012-04-26,13.12,13.3,12.98,13.11,184863,0
2012-04-27,13.1,13.75,12.96,13.71,211315,0
2012-04-30,13.57,13.67,12.9,12.95,345143,0
2012-05-01,12.79,13.23,12.69,12.86,262218,0
2012-05-02,14.5,16.43,14.24,15.39,2807283,0
2012-05-03,15.35,16.33,15,16.03,1231484,0
2012-05-04,15.85,16.2,15.59,16.11,702838,0
2012-05-07,15.98,16.14,15.8,15.9,412244,0
2012-05-08,15.17,16.2,14.85,16.02,865651,0
2012-05-09,15.8,16.09,15.6,15.76,722202,0
2012-05-10,15.93,15.93,15.41,15.51,626254,0
2012-05-11,15.01,15.25,14.9,14.93,4635276,0
2012-05-14,14.86,15.08,14.86,15.01,841409,0
2012-05-15,14.93,15.41,14.9,15.29,757827,0
2012-05-16,15.44,15.47,15.05,15.07,374260,0
2012-05-17,15.1,15.28,14.74,14.75,468833,0
2012-05-18,14.82,15.19,14.75,15.01,755389,0
2012-05-21,15.2,15.68,14.95,15.58,861054,0
2012-05-22,15.54,15.7,14.9,15.13,577640,0
2012-05-23,14.92,15.41,14.75,15.34,363160,0
2012-05-24,15.5,15.58,14.95,15.21,378713,0
2012-05-25,15.16,15.5,15.09,15.29,244266,0
2012-05-29,15.51,16.39,15.39,16.2,992142,0
2012-05-30,16.07,16.07,15.59,15.84,863537,0
2012-05-31,15.85,16,15.15,15.92,1805590,0
2012-06-01,15.51,16.01,15.17,15.27,785976,0
2012-06-04,15.28,15.57,14.66,15.17,914350,0
2012-06-05,15.15,15.7,15.05,15.68,436136,0
2012-06-06,15.88,17.16,15.82,16.85,1338422,0
2012-06-07,17.14,17.24,16.32,16.42,631416,0
2012-06-08,16.32,17,16.1,16.9,452570,0
2012-06-11,17.22,17.23,16.56,16.66,572681,0
2012-06-12,16.59,17,16.58,16.9,474497,0
2012-06-13,17.2,17.53,16.73,16.97,1088862,0
2012-06-14,16.96,17,16.64,16.94,410677,0
2012-06-15,17,17.43,16.91,17.35,739798,0
2012-06-18,17.4,18.53,17,18.31,1120518,0
2012-06-19,18.52,19.11,18.34,18.75,1316568,0
2012-06-20,18.87,19,18.27,18.79,717924,0
2012-06-21,18.71,18.71,17.57,17.76,807603,0
2012-06-22,17.79,18.8,17.7,18.74,1601364,0
2012-06-25,18.78,19,18.24,18.85,933295,0
2012-06-26,18.98,19.21,18.77,18.79,722172,0
2012-06-27,18.88,18.96,18.44,18.51,351786,0
2012-06-28,18.36,18.5,17.09,17.71,774337,0
2012-06-29,18.28,18.53,17.95,18.27,601247,0
2012-07-02,18.56,18.81,18.05,18.75,555052,0
2012-07-03,18.82,19.02,18.62,18.71,344273,0
2012-07-05,18.68,19.72,18.68,19.26,878250,0
2012-07-06,19.09,19.18,18.65,18.92,258647,0
2012-07-09,18.83,19.23,18.29,19.08,389678,0
2012-07-10,19.23,19.5,17.91,18.17,689715,0
2012-07-11,18.17,18.76,17.26,17.44,597884,0
2012-07-12,17.25,18.07,16.61,17.9,893246,0
2012-07-13,17.99,18.24,17.83,18.08,414049,0
2012-07-16,18.08,18.18,17.48,17.64,337400,0
2012-07-17,17.82,18.84,17.38,18.718,568921,0
2012-07-18,18.6,19.34,18.49,18.82,617610,0
2012-07-19,19,19.35,18.79,19.27,379447,0
2012-07-20,19.04,19.16,18.34,18.8,412730,0
2012-07-23,18.3,18.3,17.35,18.05,472120,0
2012-07-24,18.13,18.13,17.18,17.3,516081,0
2012-07-25,17.42,17.99,17.33,17.81,335968,0
2012-07-26,18.19,18.6,14.11,15.55,3254360,0
2012-07-27,15.9,16.27,14.94,15.53,1381496,0
2012-07-30,15.6,15.97,15.14,15.4,820877,0
2012-07-31,15.33,15.91,15.31,15.5,990379,0
2012-08-01,16.4,16.8,16.1,16.42,2439084,0
2012-08-02,16.2,17.528,16.19,17.2,1401251,0
2012-08-03,17.49,18.03,17.34,17.94,707047,0
2012-08-06,17.89,18.05,17.54,17.58,843058,0
2012-08-07,17.84,18.31,17.59,18.25,724029,0
2012-08-08,18.1,18.18,17.56,17.78,794519,0
2012-08-09,17.79,18.03,17.74,17.98,260407,0
2012-08-10,17.93,18.01,17.65,17.94,271704,0
2012-08-13,18,18.16,17.6,17.89,277162,0
2012-08-14,17.98,18.03,17.04,17.21,380400,0
2012-08-15,17.13,17.31,16.75,17.15,326530,0
2012-08-16,17.29,17.49,17.07,17.16,318373,0
2012-08-17,17.18,17.55,16.855,17.53,468305,0
2012-08-20,17.51,17.68,17.29,17.56,404681,0
2012-08-21,17.65,17.69,17.08,17.14,421306,0
2012-08-22,17.17,17.22,16.59,16.7,381778,0
2012-08-23,16.62,16.67,15.74,15.89,659725,0
2012-08-24,15.69,16.27,15.69,15.95,342182,0
2012-08-27,16.01,16.11,15.62,15.77,508175,0
2012-08-28,15.83,15.85,15.461,15.79,449803,0
2012-08-29,15.79,16.3,15.78,16.25,418568,0
2012-08-30,16.24,16.525,16.108,16.44,361867,0
2012-08-31,16.67,16.78,16.265,16.65,219555,0
2012-09-04,16.57,17.39,16.56,17.27,573681,0
2012-09-05,17.25,17.49,16.71,16.9,326960,0
2012-09-06,17.03,17.54,17.03,17.41,359851,0
2012-09-07,17.52,17.52,17.11,17.21,251506,0
2012-09-10,17.2,17.26,16.69,17.03,426626,0
2012-09-11,16.96,17.39,16.87,17.15,205677,0
2012-09-12,17.26,17.6,17.06,17.16,303266,0
2012-09-13,17.24,18.07,17.16,17.86,615553,0
2012-09-14,18,18.3,17.9,18.2,471179,0
2012-09-17,18.14,18.28,17.8,18.17,262100,0
2012-09-18,18.07,18.27,17.8,17.97,293392,0
2012-09-19,18.1,18.1,17.5,17.51,390492,0
2012-09-20,17.4,17.62,17.33,17.49,409236,0
2012-09-21,17.76,17.97,17.51,17.675,430700,0
2012-09-24,17.68,18.1,17.68,17.99,289488,0
2012-09-25,18.1,19.11,18.05,18.13,1238542,0
2012-09-26,18.07,18.2,16.61,17.42,862429,0
2012-09-27,17.46,17.98,17.35,17.92,235957,0
2012-09-28,17.79,18.11,17.549,17.95,176771,0
2012-10-01,18.13,18.86,18.13,18.41,614587,0
2012-10-02,18.56,18.63,17.79,17.94,1254034,0
2012-10-03,18.03,18.03,17.39,17.57,281371,0
2012-10-04,17.69,17.79,17.4,17.74,181322,0
2012-10-05,17.82,18.06,17.65,17.96,257373,0
2012-10-08,17.85,17.92,17.55,17.68,174281,0
2012-10-09,17.66,17.84,17.382,17.64,475464,0
2012-10-10,17.48,17.54,17.09,17.46,284321,0
2012-10-11,17.6,17.79,17.33,17.66,259393,0
2012-10-12,17.59,17.655,16.79,17.19,399550,0
2012-10-15,17.19,17.83,16.96,17.81,186149,0
2012-10-16,17.89,18.56,17.81,18.39,466951,0
2012-10-17,18.48,18.48,17.85,18.06,382747,0
2012-10-18,17.98,18.13,17.66,17.75,318203,0
2012-10-19,17.53,17.63,16.913,17.35,421914,0
2012-10-22,17.24,17.77,17.07,17.38,168196,0
2012-10-23,17.08,17.57,16.74,17.39,360115,0
2012-10-24,17.44,17.75,17.36,17.66,282156,0
2012-10-25,17.81,17.81,17.16,17.28,628477,0
2012-10-26,17.95,17.95,14.8,15.94,3178233,0
2012-10-31,15.88,16.35,15.67,15.78,584238,0
2012-11-01,15.82,16.12,15.71,15.95,550059,0
2012-11-02,16,16.06,15.44,15.45,464208,0
2012-11-05,15.37,15.37,14.49,14.67,1007352,0
2012-11-06,14.67,15.63,14.67,14.99,705597,0
2012-11-07,14.76,14.76,14.263,14.323,786545,0
2012-11-08,14.23,14.52,13.54,13.7,859362,0
2012-11-09,13.61,14.69,13.461,14.55,920384,0
2012-11-12,14.61,14.635,14.08,14.45,311916,0
2012-11-13,14.36,14.71,14.24,14.56,298893,0
2012-11-14,14.61,14.61,14,14.09,375202,0
2012-11-15,14,14.08,13.47,13.58,304352,0
2012-11-16,13.55,13.95,13.25,13.82,768100,0
2012-11-19,14.02,16.5,14.02,14.66,442349,0
2012-11-20,14.58,14.67,14.4,14.66,252091,0
2012-11-21,14.7,14.72,14.44,14.58,132138,0
2012-11-23,14.72,14.94,14.58,14.81,116042,0
2012-11-26,14.81,14.81,14.45,14.57,123277,0
2012-11-27,14.51,14.89,14.32,14.78,331732,0
2012-11-28,14.63,14.85,14.35,14.83,193917,0
2012-11-29,14.99,15.21,14.79,15.21,191727,0
2012-11-30,15.24,15.52,14.92,15.11,476121,0
2012-12-03,15.21,15.21,14.51,14.51,648779,0
2012-12-04,14.58,14.79,14.39,14.58,339288,0
2012-12-05,14.61,14.63,14.18,14.46,362309,0
2012-12-06,14.32,14.47,14.27,14.44,310990,0
2012-12-07,14.52,14.56,14.17,14.37,223247,0
2012-12-10,14.1,14.18,13.99,14.15,424288,0
2012-12-11,14.3,14.52,13.97,14,434178,0
2012-12-12,14.09,14.83,14.04,14.22,364741,0
2012-12-13,14.19,14.22,13.69,13.77,368637,0
2012-12-14,13.66,14.28,13.55,14.09,873900,0
2012-12-17,14.21,15.04,14.1,14.96,566222,0
2012-12-18,14.96,15.755,14.63,15.48,478743,0
2012-12-19,15.83,15.85,15.43,15.52,304802,0
2012-12-20,15.51,15.6,15.15,15.52,213868,0
2012-12-21,15.12,15.48,14.97,15.14,407027,0
2012-12-24,15.17,15.17,14.51,14.8,112276,0
2012-12-26,14.82,15.02,14.77,14.91,244998,0
2012-12-27,14.91,14.91,14.23,14.6,439117,0
2012-12-28,14.5,14.95,14.37,14.71,195820,0
2012-12-31,14.71,14.93,14.35,14.8,303620,0
2013-01-02,14.95,15.44,14.915,15.29,492019,0
2013-01-03,15.34,15.38,14.97,15.08,333369,0
2013-01-04,15.18,15.405,15.01,15.36,1262355,0
2013-01-07,15.21,15.85,15.21,15.58,271406,0
2013-01-08,15.54,15.82,15.3,15.61,260569,0
2013-01-09,15.62,15.7,15.42,15.65,278195,0
2013-01-10,15.73,15.81,15.53,15.75,167813,0
2013-01-11,15.69,15.98,15.69,15.87,382023,0
2013-01-14,15.8,15.9,15.56,15.76,221170,0
2013-01-15,15.59,15.71,15.15,15.27,350788,0
2013-01-16,15.24,15.49,15.16,15.29,307263,0
2013-01-17,15.32,15.52,15.26,15.49,264164,0
2013-01-18,15.54,15.97,15.48,15.93,361122,0
2013-01-22,15.95,15.96,15.56,15.88,253019,0
2013-01-23,15.86,16.3,15.72,16.12,417400,0
2013-01-24,16.1,16.1,15.74,15.99,310994,0
2013-01-25,16.1,16.26,15.83,16.04,266437,0
2013-01-28,16.05,16.37,15.86,16.17,984424,0
2013-01-29,16.15,16.5,15.88,16.45,541029,0
2013-01-30,16.4,16.49,15.89,15.96,688873,0
2013-01-31,15.96,16.28,15.79,16.2,244995,0
2013-02-01,16.3,16.71,16.21,16.35,400530,0
2013-02-04,16.2,16.34,15.95,16.13,419135,0
2013-02-05,16.22,16.43,15.98,16.04,287341,0
2013-02-06,15.84,16.57,15.84,16.56,562356,0
2013-02-07,16.51,16.55,16.03,16.12,605967,0
2013-02-08,17.3,18.21,17.09,18.19,1814318,0
2013-02-11,18.33,18.42,17.94,18.09,1025288,0
2013-02-12,18.18,18.47,18.11,18.34,402933,0
2013-02-13,18.05,18.06,17.59,17.9,840710,0
2013-02-14,17.89,18.07,17.8,17.86,322278,0
2013-02-15,17.97,18.14,17.64,17.69,281572,0
2013-02-19,17.66,18,17.58,17.67,336015,0
2013-02-20,17.62,17.75,17.03,17.09,466484,0
2013-02-21,17.06,17.2,16.71,16.84,261792,0
2013-02-22,17,17.34,16.76,17.34,354058,0
2013-02-25,17.43,17.55,17.14,17.16,481703,0
2013-02-26,17.16,17.19,16.86,17.12,472635,0
2013-02-27,17.17,17.33,17.03,17.25,237977,0
2013-02-28,17.25,17.32,16.83,17.08,252780,0
2013-03-01,16.9,17.14,16.65,17.04,309305,0
2013-03-04,16.95,17.21,16.85,17.06,252749,0
2013-03-05,17.25,17.49,17.13,17.37,670637,0
2013-03-06,17.47,17.69,17.06,17.18,408830,0
2013-03-07,17.19,17.49,17.19,17.32,143466,0
2013-03-08,17.47,17.5,17.19,17.44,368716,0
2013-03-11,17.37,17.38,17.13,17.28,192373,0
2013-03-12,17.22,17.29,16.79,17.03,239662,0
2013-03-13,17.19,17.19,16.9,17,143500,0
2013-03-14,17.05,17.08,16.88,17.05,201201,0
2013-03-15,17.03,17.23,16.88,16.88,373733,0
2013-03-18,16.64,16.83,16.44,16.51,248855,0
2013-03-19,16.51,16.576,15.58,16.27,504917,0
2013-03-20,16.43,17,16.29,16.96,296147,0
2013-03-21,16.85,17.066,16.71,16.82,282738,0
2013-03-22,16.93,17.29,16.73,17.24,395118,0
2013-03-25,17.41,17.49,17.22,17.35,412813,0
2013-03-26,17.45,17.46,17.05,17.18,211886,0
2013-03-27,17.15,17.27,16.95,17.19,287476,0
2013-03-28,17.19,17.21,16.92,17.08,277776,0
2013-04-01,17.16,17.17,16.53,16.63,299088,0
2013-04-02,16.69,16.76,16.47,16.54,409744,0
2013-04-03,16.59,16.59,16.1,16.31,288691,0
2013-04-04,16.01,16.4,15.92,16.39,272671,0
2013-04-05,16.04,16.31,15.94,16.31,186601,0
2013-04-08,16.25,16.39,16.07,16.38,176445,0
2013-04-09,16.47,16.79,16.3,16.55,221945,0
2013-04-10,16.58,17.15,16.55,17.03,410578,0
2013-04-11,17.02,17.205,16.87,16.9,318224,0
2013-04-12,16.77,17.09,16.43,16.8,203131,0
2013-04-15,16.61,16.8,16.02,16.04,242402,0
2013-04-16,15.88,16.77,15.88,16.7,461058,0
2013-04-17,16.5,16.63,16.23,16.36,259519,0
2013-04-18,16.44,16.58,15.97,16.23,400205,0
2013-04-19,16.14,16.58,15.87,16.5,393924,0
2013-04-22,17,17,16.28,16.49,239029,0
2013-04-23,16.63,17.17,16.63,16.96,255529,0
2013-04-24,16.91,17.2,16.87,17.07,281693,0
2013-04-25,17.14,17.5,16.94,17.26,311351,0
2013-04-26,17.26,17.35,17.13,17.29,278365,0
2013-04-29,17.43,17.49,17.263,17.42,143937,0
2013-04-30,17.41,17.74,17.26,17.4,297146,0
2013-05-01,17.31,17.9,17.31,17.72,487773,0
2013-05-02,17.82,17.95,17.61,17.77,344264,0
2013-05-03,17.97,19.88,17.91,19,1483613,0
2013-05-06,19,19.37,18.72,18.93,368422,0
2013-05-07,18.9,19.22,18.79,18.92,205359,0
2013-05-08,18.91,19.3,18.72,19.24,270562,0
2013-05-09,19.18,19.19,18.93,19.08,261050,0
2013-05-10,19.1,19.41,18.81,19.41,317522,0
2013-05-13,19.39,19.66,19.3,19.62,364809,0
2013-05-14,19.69,20.19,19.69,19.89,528518,0
2013-05-15,19.84,20.25,19.83,20.13,368281,0
2013-05-16,20.1,20.8,20.1,20.58,583402,0
2013-05-17,20.57,21.6,20.36,21.46,1008738,0
2013-05-20,21.64,22.84,21.5,22.43,952991,0
2013-05-21,21.88,21.93,21,21.15,1128922,0
2013-05-22,21.02,21.43,20.5,20.71,522606,0
2013-05-23,20.21,20.92,19.85,20.84,439959,0
2013-05-24,20.71,21.31,20.661,21.16,260989,0
2013-05-28,21.57,21.669,21.4,21.52,355167,0
2013-05-29,21.38,21.64,20.96,21.24,200788,0
2013-05-30,21.27,21.48,21.26,21.42,172912,0
2013-05-31,21.32,21.6,20.95,20.99,206642,0
2013-06-03,20.96,21.4,20.261,21.34,484991,0
2013-06-04,21.5,21.83,21.17,21.47,364664,0
2013-06-05,21.37,21.495,21.08,21.14,162579,0
2013-06-06,21.12,21.66,21,21.6,203249,0
2013-06-07,21.73,22.85,21.54,22.55,686984,0
2013-06-10,22.69,22.69,22.03,22.28,310071,0
2013-06-11,21.97,22.27,21.7,21.99,266794,0
2013-06-12,22.14,22.23,21.55,21.55,183550,0
2013-06-13,21.55,21.99,21.19,21.95,229451,0
2013-06-14,21.9,22,21.61,21.81,106359,0
2013-06-17,22.12,22.51,21.89,22.25,193812,0
2013-06-18,22.3,22.7,22.3,22.49,237987,0
2013-06-19,22.52,23.17,22.37,22.78,285400,0
2013-06-20,22.35,23.13,21.59,22.94,724748,0
2013-06-21,23.08,23.152,22.34,22.66,626768,0
2013-06-24,22.34,22.79,22.26,22.57,419743,0
2013-06-25,22.78,23.52,22.72,23.47,542426,0
2013-06-26,23.74,24.58,23.5,24.37,869777,0
2013-06-27,24.63,25.64,24.5,25.01,1361773,0
2013-06-28,25.01,26.04,24.73,25.6,1925067,0
2013-07-01,25.6,26,24.82,25.34,777320,0
2013-07-02,25.39,25.93,25.375,25.69,498790,0
2013-07-03,25.57,25.95,25.35,25.71,162453,0
2013-07-05,26.12,27.4,25.911,27.19,516897,0
2013-07-08,27.34,27.37,25.76,25.83,745700,0
2013-07-09,26.12,26.32,25.82,25.93,700757,0
2013-07-10,26,26.21,25.71,25.92,326485,0
2013-07-11,26.45,26.65,26.07,26.12,572537,0
2013-07-12,26.2,26.5,26.08,26.21,346167,0
2013-07-15,26.3,26.83,25.99,26.77,346352,0
2013-07-16,26.83,27.005,25.96,26.17,482428,0
2013-07-17,26.33,27.64,26.33,27.32,675945,0
2013-07-18,27.39,27.53,26.91,27.28,321162,0
2013-07-19,27.16,27.45,27.01,27.23,201916,0
2013-07-22,27.15,27.17,26.58,27,320623,0
2013-07-23,27.07,27.075,26.82,26.97,291960,0
2013-07-24,27.11,27.292,26.48,26.69,396762,0
2013-07-25,26.69,27.52,26.38,27.43,280777,0
2013-07-26,27.28,27.56,27.11,27.49,472833,0
2013-07-29,27.55,28.25,27,27,681000,0
2013-07-30,27.2,27.36,26.67,26.87,282379,0
2013-07-31,26.93,26.985,25.22,25.98,857148,0
2013-08-01,26.08,27.5,26.07,27.41,1037869,0
2013-08-02,27.5,29.48,26.78,28.19,1706463,0
2013-08-05,28.19,29.43,27.93,29.22,696688,0
2013-08-06,28.45,28.95,27.5,28.16,922408,0
2013-08-07,28.27,28.42,27.75,28.2,1121796,0
2013-08-08,28.4,28.43,28.02,28.16,649089,0
2013-08-09,26.17,27,25.77,26.89,6189986,0
2013-08-12,26.89,27.66,26.63,27.53,1466829,0
2013-08-13,27.7,28.04,27.32,27.94,788831,0
2013-08-14,28,29,27.77,28.58,1072443,0
2013-08-15,28.18,29.115,27.907,28.84,1344395,0
2013-08-16,28.72,29.47,28.5,29.25,689808,0
2013-08-19,29.29,29.45,28.72,28.99,543947,0
2013-08-20,28.9,29.24,28.02,28.89,697318,0
2013-08-21,28.85,28.86,28.37,28.53,528762,0
2013-08-22,28.66,29.05,28.65,28.91,265407,0
2013-08-23,28.92,29.08,28.19,28.71,496566,0
2013-08-26,28.74,28.84,28.571,28.71,332034,0
2013-08-27,28.48,28.49,27.96,28.005,430333,0
2013-08-28,27.92,28.7,27.7,28.41,360632,0
2013-08-29,28.26,29.1,28.24,29.04,700313,0
2013-08-30,29.2,29.2,28.08,28.22,370379,0
2013-09-03,28.7,29.22,28.36,29.02,517171,0
2013-09-04,29.15,29.44,28.76,28.99,382059,0
2013-09-05,28.94,29.27,28.78,29.01,443678,0
2013-09-06,29.27,30.7,28.67,30.37,1193926,0
2013-09-09,30.71,31.3,29.88,30.09,1364798,0
2013-09-10,30.47,31.7,30.33,31.13,758311,0
2013-09-11,30.25,30.75,29.804,29.9,1439618,0
2013-09-12,29.77,30.5,29.55,30.04,1117767,0
2013-09-13,30.18,30.4,29.42,30.17,797673,0
2013-09-16,30.67,30.69,29.8,30.01,376269,0
2013-09-17,30.08,30.87,30.08,30.83,368584,0
2013-09-18,30.84,32,30.79,31.75,939676,0
2013-09-19,31.97,32.189,31.71,31.87,706693,0
2013-09-20,31.96,32.18,31.46,32.06,915389,0
2013-09-23,32.04,32.19,31.34,31.72,564313,0
2013-09-24,31.84,32.08,31.16,31.67,346000,0
2013-09-25,31.64,32.09,31.51,31.95,433400,0
2013-09-26,32.09,32.71,31.83,32.26,457400,0
2013-09-27,32.02,32.02,31.47,31.89,280413,0
2013-09-30,31.5,32.5,31.5,32.35,422300,0
2013-10-01,32.35,33.57,32.23,33.17,981400,0
2013-10-02,33.1,33.34,32.87,33.2,635700,0
2013-10-03,33.15,33.16,32.18,32.34,335700,0
2013-10-04,32.24,33.7,31.85,33.39,542100,0
2013-10-07,32.9,33.3,31.77,31.82,621100,0
2013-10-08,31.73,31.73,28.37,28.81,2998065,0
2013-10-09,28.51,30.74,27.81,28.77,2047706,0
2013-10-10,29.31,29.74,28.92,29.69,811000,0
2013-10-11,29.7,30.87,29.6,30.72,932500,0
2013-10-14,29.71,30.9,29.45,30.78,451400,0
2013-10-15,30.72,31.37,30.06,30.17,736100,0
2013-10-16,30.42,30.71,29.98,30.09,788300,0
2013-10-17,29.85,30.56,29.71,30.2,872200,0
2013-10-18,30.77,31.55,30.29,30.91,1321100,0
2013-10-21,31.18,31.84,31,31.1,450397,0
2013-10-22,31.43,31.68,29.81,29.91,951300,0
2013-10-23,29.7,30.08,28.88,29.5,1151663,0
2013-10-24,29.75,30.25,29.41,30.07,977500,0
2013-10-25,30.1,30.44,29.11,29.44,589192,0
2013-10-28,29.06,29.42,28.55,28.86,968000,0
2013-10-29,28.84,29.3,28.52,28.65,742200,0
2013-10-30,28.52,29,25.21,27.36,3727500,0
2013-10-31,27.2,27.3,26.42,26.95,1196783,0
2013-11-01,26.93,27.1,26.45,26.65,970900,0
2013-11-04,26.69,26.92,26.27,26.7,1005000,0
2013-11-05,26.48,26.87,26.25,26.48,1071700,0
2013-11-06,27.54,30.42,27.14,27.75,2914600,0
2013-11-07,27.96,28.19,26.14,26.35,1920000,0
2013-11-08,26.33,27.9,25.97,26.94,1610000,0
2013-11-11,26.81,26.96,25.79,26.12,883200,0
2013-11-12,25.97,26.77,25.67,26.56,1233000,0
2013-11-13,26.49,27.52,26.33,27.51,806200,0
2013-11-14,27.45,27.84,27.06,27.48,668800,0
2013-11-15,27.5,27.55,27.06,27.15,580200,0
2013-11-18,27.14,27.28,26.8,27.01,775520,0
2013-11-19,26.93,27.09,26.27,26.45,940700,0
2013-11-20,26.5,26.78,25.95,26.69,712600,0
2013-11-21,26.73,28.05,26.55,27.85,740700,0
2013-11-22,27.94,28.03,27.03,27.39,564770,0
2013-11-25,27.5,27.78,26.9,27.6,484600,0
2013-11-26,27.58,28.12,27.37,28.1,500162,0
2013-11-27,28.13,28.6,28.05,28.57,612500,0
2013-11-29,28.65,28.679,28.3,28.55,241247,0
2013-12-02,28.55,28.63,28.3,28.54,634800,0
2013-12-03,28.44,28.89,28.35,28.6,974171,0
2013-12-04,28.51,28.82,27.89,28.66,493400,0
2013-12-05,28.61,29.3,28.29,28.94,492900,0
2013-12-06,29.34,29.45,28.47,28.78,475366,0
2013-12-09,28.85,28.85,28.06,28.74,360988,0
2013-12-10,28.9,29.24,28.6,28.68,318302,0
2013-12-11,28.72,28.82,27.54,27.69,414000,0
2013-12-12,27.66,28.3,27.34,28,296900,0
2013-12-13,28.15,28.44,27.67,28.27,255441,0
2013-12-16,28.62,29.24,28.55,29,781022,0
2013-12-17,28.75,29,28.46,28.89,460500,0
2013-12-18,28.85,29.19,28.12,28.85,615900,0
2013-12-19,28.76,29.12,28.41,28.97,418300,0
2013-12-20,29.12,30.55,28.88,30.51,894429,0
2013-12-23,30.66,30.78,30.285,30.66,537906,0
2013-12-24,30.79,31.21,30.68,31.15,245305,0
2013-12-26,31.42,32.48,31.42,32.38,1290065,0
2013-12-27,32.35,32.43,31.87,31.98,328400,0
2013-12-30,31.87,32.04,31.3,31.82,323100,0
2013-12-31,31.8,31.99,31.5,31.79,604800,0
2014-01-02,31.74,31.79,31.1,31.72,321127,0
2014-01-03,31.86,32.19,31.06,31.35,424608,0
2014-01-06,31.5,31.82,30.9,31.59,575300,0
2014-01-07,31.65,32.89,31.37,32.13,725012,0
2014-01-08,32.15,32.41,31.98,32.12,403617,0
2014-01-09,32.39,32.39,31.03,31.44,698200,0
2014-01-10,31.34,32,31.13,31.78,457200,0
2014-01-13,31.75,31.93,30.922,31.13,530917,0
2014-01-14,31.27,31.74,31.1,31.69,448300,0
2014-01-15,31.94,32.26,31.65,32.24,540440,0
2014-01-16,32.16,33.15,32.15,32.96,479600,0
2014-01-17,32.9,33.049,32.06,32.13,489192,0
2014-01-21,32.51,33.14,31.95,32.74,430100,0
2014-01-22,33.1,33.4,32.38,33.28,511900,0
2014-01-23,33.19,33.28,32.68,33.2,502400,0
2014-01-24,32.73,32.9,31.53,32.1,745400,0
2014-01-27,32.43,32.46,30.57,31.91,849700,0
2014-01-28,31.91,32.47,31.64,32.45,421200,0
2014-01-29,31.93,32.3,31.72,31.89,356000,0
2014-01-30,32.89,33.9,32.65,33.28,782900,0
2014-01-31,32.65,34.04,32.65,33.8,839402,0
2014-02-03,33.83,34.4,31.76,32,788276,0
2014-02-04,32.08,32.669,31.85,32.1,489513,0
2014-02-05,31.87,31.955,29.86,31.55,745584,0
2014-02-06,32.99,33.6,32.12,32.56,987484,0
2014-02-07,31.63,32.49,30.63,31.65,1456893,0
2014-02-10,31.65,31.994,31,31.95,479360,0
2014-02-11,32.07,32.58,31.9,32.56,514609,0
2014-02-12,32.55,33.27,32.08,33.2,537770,0
2014-02-13,32.87,34.65,32.77,34.49,763058,0
2014-02-14,34.41,35.22,34.4,34.85,706460,0
2014-02-18,35.08,36.83,35.078,36.61,1393989,0
2014-02-19,36.52,36.61,35.87,36.11,600633,0
2014-02-20,36.03,36.48,35.441,36.16,568168,0
2014-02-21,35.93,36.4,35.61,35.69,365298,0
2014-02-24,36.24,36.75,35.87,36.42,666882,0
2014-02-25,36.53,36.59,35.97,36.28,377584,0
2014-02-26,36.446,37.28,36.259,36.54,468376,0
2014-02-27,36.52,37.389,36.3,37.01,288841,0
2014-02-28,37.15,37.3,36.04,36.45,487220,0
2014-03-03,35.88,36.91,34.6,36.65,564893,0
2014-03-04,37.21,37.72,37,37.39,768574,0
2014-03-05,37.621,37.621,36.69,37.04,969455,0
2014-03-06,37.17,37.44,36.81,37.04,422747,0
2014-03-07,37.41,37.41,36.428,36.72,347256,0
2014-03-10,36.69,36.7,35.7,36.17,360023,0
2014-03-11,36.33,36.33,35.541,35.85,312356,0
2014-03-12,35.22,36.9,35.15,36.67,548511,0
2014-03-13,36.87,37.29,36.36,36.54,777447,0
2014-03-14,36.5,36.97,36.29,36.4,312317,0
2014-03-17,36.65,36.871,36.22,36.5,432162,0
2014-03-18,36.46,37.09,36.46,37,413840,0
2014-03-19,36.995,37,36.514,36.82,469903,0
2014-03-20,36.81,37.1,36.353,36.87,243755,0
2014-03-21,37.24,37.24,36.34,36.75,561001,0
2014-03-24,36.93,37.04,35.111,35.63,528999,0
2014-03-25,35.71,36.06,34.135,34.33,734902,0
2014-03-26,34.74,35.14,32.58,32.67,768600,0
2014-03-27,32.6,33.02,31.56,32.91,741012,0
2014-03-28,33.11,33.78,32.86,33.14,501358,0
2014-03-31,33.06,34.37,33.06,34.03,491952,0
2014-04-01,34.13,35.26,34.12,35.21,418099,0
2014-04-02,35.4,35.686,34.551,34.79,402356,0
2014-04-03,34.81,34.825,32.66,32.69,616824,0
2014-04-04,33.28,33.28,31.17,31.32,972202,0
2014-04-07,30.93,31.74,30.42,31.02,497272,0
2014-04-08,31.73,32.42,31.03,31.45,445581,0
2014-04-09,31.8,33.37,31.59,33.33,445580,0
2014-04-10,33.12,33.32,31.38,32.17,666684,0
2014-04-11,31.8,33.04,31.13,31.64,443515,0
2014-04-14,32.14,34.36,30.321,30.84,450107,0
2014-04-15,30.95,31.58,29.81,31.25,530290,0
2014-04-16,31.74,31.839,30.77,31.7,375447,0
2014-04-17,31.51,32.8,31.22,32.02,312185,0
2014-04-21,31.75,32.49,31.64,32.43,195043,0
2014-04-22,32.47,33.1,32.16,32.86,275118,0
2014-04-23,32.89,32.89,32.21,32.4,202169,0
2014-04-24,32.71,32.71,31.38,31.98,334931,0
2014-04-25,31.03,31.75,30.26,30.3,463883,0
2014-04-28,30.27,31.75,28.64,29.57,759882,0
2014-04-29,29.7,30.32,29.47,30.17,329573,0
2014-04-30,29.83,30.87,29.33,30.71,518825,0
2014-05-01,30.71,31.45,30,31.02,576873,0
2014-05-02,33.61,34.68,31.63,33.2,1062258,0
2014-05-05,33.04,33.8,32.6,33.35,478555,0
2014-05-06,33.11,33.15,32.08,32.43,679195,0
2014-05-07,32.555,33.11,31.06,31.87,406154,0
2014-05-08,31.79,32.73,31.3,31.74,354378,0
2014-05-09,31.18,32.58,31,32.42,250733,0
2014-05-12,32.53,33.87,32.095,33.78,356345,0
2014-05-13,33.52,33.79,33,33.34,435168,0
2014-05-14,33.19,33.6,32.7,32.83,300771,0
2014-05-15,32.57,33.14,31.9,33.02,360608,0
2014-05-16,33,33.24,32.46,33.23,208310,0
2014-05-19,33.23,34,33,33.95,151893,0
2014-05-20,33.99,33.99,32.96,33.71,365016,0
2014-05-21,33.51,35.47,33.51,35.03,692074,0
2014-05-22,35.16,36.2,33.7,35.6,626409,0
2014-05-23,34.89,35.95,34.89,35.6,269694,0
2014-05-27,35.61,35.75,35.191,35.46,405389,0
2014-05-28,35.5,35.73,34.94,35.13,467187,0
2014-05-29,35,35.02,34.34,34.8,507913,0
2014-05-30,34.91,35.08,33.93,34.44,489841,0
2014-06-02,34.61,34.69,33.08,33.79,491019,0
2014-06-03,33.31,34.21,33.3,33.67,498723,0
2014-06-04,33.44,34.18,33.17,33.89,346886,0
2014-06-05,33.9,34.4,33.41,34.25,692257,0
2014-06-06,34.29,35.27,34.02,35.23,430173,0
2014-06-09,35.31,35.66,34.96,35.25,574354,0
2014-06-10,35.44,35.72,34.9,35.25,382400,0
2014-06-11,34.97,35.72,34.705,35.4,503273,0
2014-06-12,35.39,36.5,34.8,34.89,1091141,0
2014-06-13,34.99,34.99,33.5,33.71,1029439,0
2014-06-16,33.73,34.23,33.44,33.97,608252,0
2014-06-17,33.88,34.24,33.66,33.9,404117,0
2014-06-18,34.08,34.12,33.51,33.7,427062,0
2014-06-19,34.03,34.03,33.401,33.93,505682,0
2014-06-20,34.14,34.41,33.82,34.36,674565,0
2014-06-23,34.52,34.795,34.27,34.6,289450,0
2014-06-24,31.05,31.05,26.32,27.7,8434275,0
2014-06-25,27.85,29.4,27.65,29.12,2197374,0
2014-06-26,29.12,29.38,28.69,29.12,800324,0
2014-06-27,28.9,29.47,28.9,29.22,2004352,0
2014-06-30,29.21,29.24,28.44,28.87,862401,0
2014-07-01,28.92,29.66,28.91,29.05,635925,0
2014-07-02,28.9,29.42,28.89,29.18,466600,0
2014-07-03,29.27,29.62,29.07,29.49,285805,0
2014-07-07,29.24,29.47,28.79,28.82,556430,0
2014-07-08,28.73,28.908,27.22,27.38,806841,0
2014-07-09,27.43,27.75,26.975,27.47,825466,0
2014-07-10,26.88,27.63,26.47,27.24,405758,0
2014-07-11,27.23,27.73,27.2,27.32,276898,0
2014-07-14,27.65,27.76,26.98,27.09,477601,0
2014-07-15,27.11,27.43,26.83,27.09,395058,0
2014-07-16,27.34,27.36,26.38,26.46,483136,0
2014-07-17,26.19,26.68,25.96,26.07,398953,0
2014-07-18,25.85,26.98,25.85,26.4,621241,0
2014-07-21,26.19,26.67,25.86,26.48,554368,0
2014-07-22,26.61,27,26.46,26.95,396952,0
2014-07-23,26.93,27.44,26.74,27.35,733454,0
2014-07-24,26.67,27.61,26.67,27.44,543496,0
2014-07-25,27.43,27.43,27.058,27.19,319400,0
2014-07-28,27.18,27.36,26.61,26.92,444518,0
2014-07-29,27.04,27.636,26.9,26.91,741208,0
2014-07-30,27,27.18,26.81,26.95,583890,0
2014-07-31,26.65,26.9,26.01,26.55,1232693,0
2014-08-01,19.67,20.57,19.36,20.12,9746473,0
2014-08-04,20.03,20.15,19.5,19.85,3203350,0
2014-08-05,19.77,20.05,19.57,19.68,1258174,0
2014-08-06,19.55,19.9,19.52,19.8,1699789,0
2014-08-07,19.82,20.07,19.57,19.74,1059361,0
2014-08-08,19.73,20,19.73,19.9,704235,0
2014-08-11,19.84,20.34,19.81,20.05,1109451,0
2014-08-12,19.97,20.14,19.67,19.93,574227,0
2014-08-13,19.97,20.64,19.88,20.5,647181,0
2014-08-14,20.5,20.71,19.71,19.85,706082,0
2014-08-15,20.05,20.14,19.66,19.81,383515,0
2014-08-18,19.97,20.34,19.91,20.14,519445,0
2014-08-19,20.62,20.62,20.24,20.32,370467,0
2014-08-20,20.22,20.29,19.83,19.885,452812,0
2014-08-21,19.89,20.06,19.82,19.84,478015,0
2014-08-22,19.83,20,19.69,19.84,584553,0
2014-08-25,20.1,20.1,19.78,19.87,484149,0
2014-08-26,19.99,20.02,19.668,19.82,462629,0
2014-08-27,19.81,19.91,19.6,19.61,326372,0
2014-08-28,19.48,19.63,19.1,19.14,545819,0
2014-08-29,19.13,19.15,18.65,18.95,1070312,0
2014-09-02,18.99,19.06,18.61,18.91,1075858,0
2014-09-03,18.95,19.69,18.75,19.39,996730,0
2014-09-04,19.44,19.61,19.2,19.35,694911,0
2014-09-05,19.34,19.57,19.21,19.38,426699,0
2014-09-08,19.33,19.5,19.01,19.03,594263,0
2014-09-09,18.95,19.09,18.67,18.68,567531,0
2014-09-10,18.74,19.31,18.72,19.14,1115962,0
2014-09-11,19.03,19.16,18.945,19.05,2656957,0
2014-09-12,19.11,19.989,19.02,19.8,960046,0
2014-09-15,19.51,19.75,19.11,19.35,683897,0
2014-09-16,19.34,20.09,19.22,19.96,1025461,0
2014-09-17,20.01,20.4,19.85,20.33,871354,0
2014-09-18,20.37,20.92,20.345,20.87,1046854,0
2014-09-19,21.04,21.33,20.58,20.84,1195791,0
2014-09-22,20.64,20.83,20.09,20.41,643057,0
2014-09-23,20.34,20.95,20.256,20.66,666938,0
2014-09-24,20.7,20.928,20.32,20.65,533452,0
2014-09-25,20.54,20.6,19.965,20.21,384398,0
2014-09-26,20.22,20.54,20.06,20.47,396497,0
2014-09-29,20.18,20.36,20.03,20.23,355346,0
2014-09-30,20.26,20.34,19.83,19.96,682814,0
2014-10-01,19.88,20.09,19.62,19.8,765717,0
2014-10-02,19.81,19.95,19.31,19.74,692553,0
2014-10-03,19.92,20.13,19.74,19.98,411522,0
2014-10-06,20,20.1,19.54,19.72,379000,0
2014-10-07,19.63,19.68,19.12,19.15,486855,0
2014-10-08,19.13,19.54,18.81,19.54,589332,0
2014-10-09,19.48,19.61,18.8,18.91,541043,0
2014-10-10,19,19.48,18.61,18.69,593293,0
2014-10-13,18.69,19.27,18.522,18.66,566535,0
2014-10-14,18.83,19.115,18.44,18.58,555530,0
2014-10-15,18.25,18.66,17.84,18.64,909354,0
2014-10-16,18.31,18.99,18.08,18.76,701623,0
2014-10-17,19.05,19.15,18.48,18.68,576791,0
2014-10-20,18.58,19.13,18.5,18.64,502769,0
2014-10-21,18.73,19.12,18.66,18.97,404622,0
2014-10-22,18.79,19.17,18.42,18.46,266765,0
2014-10-23,18.64,19.49,18.54,19.34,550077,0
2014-10-24,19.43,19.59,18.83,19.09,481749,0
2014-10-27,18.95,19.23,18.53,18.83,335460,0
2014-10-28,18.76,19.73,18.76,19.66,466241,0
2014-10-29,19.64,19.85,19.24,19.38,297944,0
2014-10-30,19.102,19.903,19.09,19.77,428355,0
2014-10-31,20.16,20.67,20.04,20.53,568203,0
2014-11-03,20.46,20.9,20.2,20.36,436875,0
2014-11-04,20.32,20.76,19.5,19.77,821503,0
2014-11-05,19.92,20.5,19.58,20.25,1048236,0
2014-11-06,15.77,16.35,14.71,14.72,5980490,0
2014-11-07,14.79,15.72,14.72,15.4,1406734,0
2014-11-10,15.43,15.77,15.36,15.75,1171842,0
2014-11-11,15.73,16.03,15.6,15.88,814265,0
2014-11-12,15.82,16.23,15.82,16.01,799848,0
2014-11-13,16.05,16.32,15.98,16.29,850530,0
2014-11-14,16.25,16.76,16.23,16.63,648137,0
2014-11-17,16.44,16.87,16.39,16.56,648531,0
2014-11-18,16.78,17.08,16.59,16.77,435980,0
2014-11-19,16.75,16.81,16.32,16.385,499988,0
2014-11-20,16.36,16.999,16.26,16.97,396518,0
2014-11-21,17.1,17.82,17.08,17.76,940973,0
2014-11-24,17.75,17.78,17.28,17.65,561451,0
2014-11-25,17.82,17.82,17.35,17.39,317101,0
2014-11-26,17.4,17.64,17.28,17.36,312379,0
2014-11-28,17.31,17.45,16.95,16.97,178591,0
2014-12-01,16.89,16.91,16.23,16.36,509788,0
2014-12-02,16.43,16.94,16.27,16.94,542922,0
2014-12-03,16.98,17.68,16.72,16.99,379516,0
2014-12-04,16.94,17.47,16.645,17.3,557643,0
2014-12-05,17.3,18,17.3,17.87,933804,0
2014-12-08,17.8,17.84,16.97,17.27,734235,0
2014-12-09,17.03,18.82,16.89,18.81,2947137,0
2014-12-10,18.65,18.65,17.65,17.95,868686,0
2014-12-11,18.11,18.54,17.88,17.94,422473,0
2014-12-12,17.79,18,17.615,17.65,396748,0
2014-12-15,17.73,18.08,17.39,17.89,617390,0
2014-12-16,17.78,18.3,17.59,17.6,533572,0
2014-12-17,17.69,18.5,17.61,18.39,571999,0
2014-12-18,18.79,19.96,18.75,19.64,1178798,0
2014-12-19,19.67,20.01,19.28,19.76,1339718,0
2014-12-22,19.8,19.863,19.22,19.35,466566,0
2014-12-23,19.41,19.6,19.02,19.26,420612,0
2014-12-24,19.43,19.438,19.005,19.23,149304,0
2014-12-26,19.24,19.5,19.05,19.18,251752,0
2014-12-29,19.23,19.52,19,19.02,286687,0
2014-12-30,19,19.31,18.725,18.81,226017,0
2014-12-31,18.91,19.24,18.76,18.99,368404,0
2015-01-02,19.13,19.31,18.62,19.08,350754,0
2015-01-05,18.92,18.94,18.17,18.31,603767,0
2015-01-06,18.37,18.425,17.15,17.7,750746,0
2015-01-07,17.89,17.91,16.91,17.46,601398,0
2015-01-08,17.64,17.86,17.08,17.6,701531,0
2015-01-09,17.64,17.79,17.13,17.3,627785,0
2015-01-12,17.34,17.61,16.82,17.31,524654,0
2015-01-13,17.47,17.9,17.08,17.4,540420,0
2015-01-14,17.15,17.42,17.045,17.31,277066,0
2015-01-15,17.36,17.45,16.615,16.67,615539,0
2015-01-16,16.503,17.44,16.503,17.42,332704,0
2015-01-20,17.41,17.42,16.96,17.16,492844,0
2015-01-21,17.1,17.3,16.71,16.735,310739,0
2015-01-22,16.84,17.03,16.41,17,359521,0
2015-01-23,16.99,17.2,16.865,16.9,238295,0
2015-01-26,16.82,17.02,16.53,16.74,302729,0
2015-01-27,16.928,16.932,16.3,16.5,242066,0
2015-01-28,16.992,16.992,15.66,15.83,710494,0
2015-01-29,15.82,15.83,14.52,14.75,1931467,0
2015-01-30,14.74,15.38,14.68,15.11,635180,0
2015-02-02,15.16,15.59,14.93,15.57,345824,0
2015-02-03,15.67,16.225,15.65,16.03,509456,0
2015-02-04,15.98,16.17,15.66,15.86,303185,0
2015-02-05,15.94,16.21,15.8,16.15,374674,0
2015-02-06,16.2,16.74,16.13,16.37,474261,0
2015-02-09,16.24,16.36,15.96,16.01,515639,0
2015-02-10,16.06,16.25,15.72,15.89,510050,0
2015-02-11,15.79,15.94,15.4,15.65,582169,0
2015-02-12,15.74,16.36,15.71,15.95,954253,0
2015-02-13,16.5,18.47,16.49,16.59,2110213,0
2015-02-17,16.45,17.79,16.41,17.51,672477,0
2015-02-18,17.5,18.33,17.5,18.07,746081,0
2015-02-19,18.01,18.42,17.92,18.06,288875,0
2015-02-20,18.08,18.21,17.85,18.01,364323,0
2015-02-23,17.98,18.154,17.57,17.7,247006,0
2015-02-24,17.67,17.87,17.47,17.59,347860,0
2015-02-25,17.54,17.94,17.53,17.86,397225,0
2015-02-26,17.84,18.18,17.69,18.04,421734,0
2015-02-27,18.188,18.21,17.794,17.85,397678,0
2015-03-02,17.87,17.9,17.54,17.81,336900,0
2015-03-03,17.84,17.98,17.53,17.57,243700,0
2015-03-04,17.51,17.68,17.2,17.32,425500,0
2015-03-05,17.36,17.59,17.13,17.54,250500,0
2015-03-06,17.35,17.72,17.15,17.35,266400,0
2015-03-09,17.39,17.5,17.17,17.43,180400,0
2015-03-10,17.22,17.81,17.08,17.63,478200,0
2015-03-11,17.7,18.41,17.54,18.24,454500,0
2015-03-12,18.28,18.42,18.01,18.08,441100,0
2015-03-13,17.79,18.13,17.68,17.94,320600,0
2015-03-16,17.98,17.99,17.52,17.81,392500,0
2015-03-17,17.71,17.73,17.39,17.49,341600,0
2015-03-18,17.4,17.78,17.3,17.73,305700,0
2015-03-19,17.65,17.82,17.4,17.75,263100,0
2015-03-20,17.77,18.32,17.74,18.29,639500,0
2015-03-23,18.31,18.68,18.1,18.62,296400,0
2015-03-24,18.55,18.82,18.48,18.68,345500,0
2015-03-25,18.68,18.82,18.06,18.14,336200,0
2015-03-26,18.15,18.92,18.07,18.83,409600,0
2015-03-27,18.79,18.9,18.49,18.89,310700,0
2015-03-30,19,19.1,18.5,19.09,385700,0
2015-03-31,18.96,19.155,18.66,18.95,313978,0
2015-04-01,19.02,19.67,18.77,19.47,473800,0
2015-04-02,19.51,19.63,18.92,18.98,428800,0
2015-04-06,18.94,19.31,18.89,19.21,377200,0
2015-04-07,19.25,19.41,19.03,19.04,297036,0
2015-04-08,19.1,19.61,19,19.54,260600,0
2015-04-09,19.63,19.77,19.3,19.64,217267,0
2015-04-10,19.71,19.77,19.2,19.29,203500,0
2015-04-13,19.29,19.62,19.24,19.56,182100,0
2015-04-14,19.1,19.18,18.54,18.87,412800,0
2015-04-15,19,19.45,18.82,19.34,193888,0
2015-04-16,19.23,19.45,19.05,19.16,194992,0
2015-04-17,19,19.07,18.62,18.66,204100,0
2015-04-20,18.78,19.33,18.77,19.32,184230,0
2015-04-21,19.4,19.4,18.86,18.94,221047,0
2015-04-22,18.91,19.5,18.72,19.35,280289,0
2015-04-23,19.29,19.54,19.07,19.41,299400,0
2015-04-24,19.47,19.6,19.21,19.28,168718,0
2015-04-27,19.32,19.64,19,19.16,207700,0
2015-04-28,19.26,19.56,19.12,19.22,274100,0
2015-04-29,19.15,19.3,18.76,18.81,263200,0
2015-04-30,18.61,18.76,18.15,18.37,569400,0
2015-05-01,19.36,22.8,19.23,21.06,2630600,0
2015-05-04,21.27,21.74,20.75,21.49,1187900,0
2015-05-05,21.75,22,21.39,21.95,827800,0
2015-05-06,21.94,22.29,21.562,22.27,760927,0
2015-05-07,22.34,22.78,22.18,22.71,593494,0
2015-05-08,22.99,23.13,22.68,22.73,550100,0
2015-05-11,23.5,24.05,22.82,22.83,1123200,0
2015-05-12,22.65,23.5,22.58,23.3,753297,0
2015-05-13,23.32,23.41,22.81,23.12,623900,0
2015-05-14,23.3,23.71,23.1,23.37,543000,0
2015-05-15,23.44,23.65,23.3,23.41,558419,0
2015-05-18,23.41,23.45,23,23.37,461540,0
2015-05-19,23.42,23.65,23.21,23.51,487298,0
2015-05-20,23.52,23.55,23.26,23.34,201900,0
2015-05-21,23.49,23.74,23.34,23.57,418300,0
2015-05-22,23.7,23.83,23.26,23.44,315900,0
2015-05-26,23.26,23.26,22.73,22.88,503060,0
2015-05-27,22.83,23.37,22.5,23.25,491200,0
2015-05-28,23.22,23.305,22.97,23.06,311633,0
2015-05-29,23.25,23.25,22.66,22.67,316900,0
2015-06-01,22.84,23.29,22.68,23,517151,0
2015-06-02,22.92,23.28,22.88,22.97,250755,0
2015-06-03,23.02,23.18,22.95,23.08,499200,0
2015-06-04,22.9,23.04,22.25,22.54,409400,0
2015-06-05,22.59,23.25,22.52,23.14,373500,0
2015-06-08,23.24,23.24,22.66,22.69,228400,0
2015-06-09,22.72,23.22,22.64,23.1,529334,0
2015-06-10,23.33,23.39,23.06,23.08,364915,0
2015-06-11,23.05,23.36,22.43,22.55,397061,0
2015-06-12,22.55,22.8,22.46,22.67,349300,0
2015-06-15,22.4,22.53,21.61,22.35,614300,0
2015-06-16,22.27,22.46,22.14,22.27,473800,0
2015-06-17,22.41,22.61,22.26,22.29,297600,0
2015-06-18,22.36,22.61,22.24,22.54,415700,0
2015-06-19,22.48,23.05,22.34,22.92,901900,0
2015-06-22,23.12,23.29,22.92,23.27,374000,0
2015-06-23,23.28,23.28,22.59,22.92,586713,0
2015-06-24,22.77,23,22.46,22.55,581000,0
2015-06-25,23.11,23.89,23.07,23.81,1276600,0
2015-06-26,23.84,24.15,23.69,24.11,2153800,0
2015-06-29,23.87,24.15,23.31,23.49,663400,0
2015-06-30,23.75,24.34,23.75,24.22,689519,0
2015-07-01,24.4,24.52,23.97,24.11,532000,0
2015-07-02,24.13,24.24,23.64,23.97,330200,0
2015-07-06,23.67,24.1,23.56,23.98,504200,0
2015-07-07,23.94,24.03,23.38,23.9,444300,0
2015-07-08,23.66,23.96,23.34,23.37,297000,0
2015-07-09,23.74,23.76,23.3,23.32,223400,0
2015-07-10,23.55,23.78,23.34,23.55,319800,0
2015-07-13,23.66,23.91,23.47,23.84,226900,0
2015-07-14,23.83,24.27,23.83,24.16,348931,0
2015-07-15,24.21,24.52,23.9,23.97,357207,0
2015-07-16,24.19,24.2,24.02,24.06,203400,0
2015-07-17,24.17,24.53,24.02,24.25,273700,0
2015-07-20,24.36,24.71,24.12,24.57,337800,0
2015-07-21,24.49,24.98,24.3,24.5,315300,0
2015-07-22,24.28,24.6,24.07,24.15,270500,0
2015-07-23,24.27,24.62,23.96,24.25,240200,0
2015-07-24,24.24,24.55,23.72,23.77,424000,0
2015-07-27,23.59,23.62,22.37,22.51,521600,0
2015-07-28,22.51,22.76,21.96,22.69,598200,0
2015-07-29,22.73,23.03,22.44,22.95,490600,0
2015-07-30,22.81,23.13,22.42,23.08,367000,0
2015-07-31,24.5,25.85,24.02,24.89,1620900,0
2015-08-03,24.99,25.35,24.48,25.2,1273847,0
2015-08-04,25.27,25.6,24.84,24.88,654900,0
2015-08-05,24.91,25.3,24.57,24.58,547500,0
2015-08-06,24.51,24.79,24.155,24.38,737234,0
2015-08-07,24.22,24.59,23.72,23.81,616400,0
2015-08-10,23.99,24.88,23.93,24.76,498000,0
2015-08-11,24.51,24.81,24.06,24.37,320123,0
2015-08-12,24.03,24.7,23.91,24.51,333900,0
2015-08-13,24.59,24.59,23.94,24.07,278400,0
2015-08-14,23.95,24.24,23.84,24.18,335300,0
2015-08-17,24.03,24.03,23.55,23.81,528500,0
2015-08-18,23.67,24.01,23.67,23.77,319700,0
2015-08-19,21.76,21.97,20.25,21.52,1432900,0
2015-08-20,21.55,22.55,21.51,22.01,589900,0
2015-08-21,21.45,22.33,21.44,21.94,599500,0
2015-08-24,20.93,22.22,20.59,21.3,737210,0
2015-08-25,22.15,22.15,21.28,21.36,418900,0
2015-08-26,21.86,21.87,20.88,21.66,410000,0
2015-08-27,21.75,22.23,21.51,22.06,409500,0
2015-08-28,21.89,22.15,21.57,21.81,326600,0
2015-08-31,21.69,21.95,21.52,21.53,431800,0
2015-09-01,21.1,21.56,21.05,21.14,413300,0
2015-09-02,21.45,21.66,20.82,21.49,591100,0
2015-09-03,21.4,22.22,21.39,21.95,297200,0
2015-09-04,21.66,21.95,21.55,21.76,288100,0
2015-09-08,22.07,26.04,21.82,22.31,463400,0
2015-09-09,22.4,22.78,22.17,22.2,301700,0
2015-09-10,22.2,22.83,22.165,22.63,481653,0
2015-09-11,22.48,22.74,22.26,22.61,376800,0
2015-09-14,22.6,22.81,22.34,22.47,293200,0
2015-09-15,22.59,22.9,22.5,22.65,260300,0
2015-09-16,22.6,22.9,22.58,22.8,262900,0
2015-09-17,22.74,23.02,22.63,22.74,434622,0
2015-09-18,22.41,22.65,22.07,22.09,549300,0
2015-09-21,22.29,22.52,21.8,21.85,363400,0
2015-09-22,21.8,21.91,21.42,21.61,339000,0
2015-09-23,21.73,22.215,21.58,22.11,440997,0
2015-09-24,22.04,22.12,21.54,21.64,261222,0
2015-09-25,21.91,22.06,21.18,21.23,335800,0
2015-09-28,21.1,21.2,20.36,20.75,333133,0
2015-09-29,20.9,21.03,20.46,20.62,243700,0
2015-09-30,20.68,21.21,20.67,21.08,359400,0
2015-10-01,21.03,21.23,20.57,20.8,340100,0
2015-10-02,20.66,21.27,20.47,21.26,323200,0
2015-10-05,21.44,22.37,21.36,22.28,375379,0
2015-10-06,22.19,22.56,22.19,22.48,326300,0
2015-10-07,22.59,22.84,22.37,22.82,355200,0
2015-10-08,22.78,23,22.49,22.74,277600,0
2015-10-09,22.85,22.91,21.97,22.21,528200,0
2015-10-12,22.18,22.34,21.86,22.25,185939,0
2015-10-13,22.25,22.76,22.03,22.18,185300,0
2015-10-14,22.15,22.79,21.79,22.25,456400,0
2015-10-15,22.38,22.96,22.28,22.85,299300,0
2015-10-16,22.91,22.91,22.55,22.8,211000,0
2015-10-19,22.69,23.26,22.61,23.17,344211,0
2015-10-20,23.16,23.31,22.97,23.04,170982,0
2015-10-21,23.12,23.14,22.53,22.59,163800,0
2015-10-22,22.71,23.25,22.5,23.04,256600,0
2015-10-23,23.1,23.51,22.89,23.49,356700,0
2015-10-26,23.48,23.62,23.22,23.31,265900,0
2015-10-27,23.34,23.42,22.99,23.13,287600,0
2015-10-28,23.19,23.62,22.96,23.3,392700,0
2015-10-29,23.2,23.3,22.7,22.85,460600,0
2015-10-30,23.81,24.91,22.75,23.47,898600,0
2015-11-02,23.39,24.1,23.27,23.79,509368,0
2015-11-03,23.69,24.43,23.69,24.13,515100,0
2015-11-04,24.27,24.51,24.01,24.18,405705,0
2015-11-05,24.29,24.48,24.04,24.42,261400,0
2015-11-06,24.32,25,24.31,24.96,381500,0
2015-11-09,24.9,24.9,24.28,24.72,576313,0
2015-11-10,24.7,24.75,23.7,24.58,205400,0
2015-11-11,24.43,24.75,24.24,24.29,308600,0
2015-11-12,24.23,24.45,23.96,24.06,237500,0
2015-11-13,23.9,24.49,23.79,23.81,355500,0
2015-11-16,23.78,24.08,23.63,24.05,192000,0
2015-11-17,24.11,24.18,23.62,23.79,262300,0
2015-11-18,23.95,24.65,23.9,24.61,374900,0
2015-11-19,24.58,24.58,23.75,24.36,217400,0
2015-11-20,24.29,24.75,24.29,24.71,282100,0
2015-11-23,24.65,24.75,24.12,24.14,420500,0
2015-11-24,24.03,24.55,23.99,24.5,262200,0
2015-11-25,24.49,24.73,23.96,24.69,119800,0
2015-11-27,24.65,24.73,24.2,24.21,128700,0
2015-11-30,24.21,24.41,23.96,24.21,424500,0
2015-12-01,24.32,24.445,23.96,24.15,239864,0
2015-12-02,24.2,24.62,24.2,24.35,366007,0
2015-12-03,24.4,24.54,23.68,24.02,185083,0
2015-12-04,24,24.43,23.93,24.22,202100,0
2015-12-07,24.15,24.15,23.48,23.82,206300,0
2015-12-08,23.56,24.22,23.35,23.87,216576,0
2015-12-09,23.91,24.13,23.06,23.27,198700,0
2015-12-10,23.28,23.28,22.76,23.08,255700,0
2015-12-11,22.69,22.97,22.35,22.47,399300,0
2015-12-14,22.55,23.11,22.55,22.78,406029,0
2015-12-15,22.99,23.02,22.63,22.85,286800,0
2015-12-16,22.9,23.1,22.66,22.78,272500,0
2015-12-17,22.94,23.08,22.47,22.59,241900,0
2015-12-18,22.46,22.47,21.01,21.06,1072100,0
2015-12-21,21.23,21.3,20.39,20.87,470100,0
2015-12-22,20.96,21.072,20.5,20.94,283797,0
2015-12-23,21.15,21.15,20.64,20.81,337000,0
2015-12-24,20.89,21.09,20.62,20.92,89174,0
2015-12-28,20.76,20.85,20.52,20.72,196931,0
2015-12-29,20.74,20.95,20.66,20.9,201629,0
2015-12-30,21,21,20.33,20.35,243134,0
2015-12-31,20.23,20.3447,19.93,20.01,340365,0
2016-01-04,19.71,20.08,19.21,19.86,535333,0
2016-01-05,19.99,20.17,19.03,19.19,330824,0
2016-01-06,19.02,19.5,18.9,19.47,381416,0
2016-01-07,19.08,19.16,18.54,18.6,240239,0
2016-01-08,18.79,19.01,18.5,18.53,305346,0
2016-01-11,18.59,18.87,17.8401,18.7,390676,0
2016-01-12,18.88,18.97,18.4,18.67,225529,0
2016-01-13,18.8,18.91,18.07,18.15,230565,0
2016-01-14,18.23,18.55,17.88,18.35,222863,0
2016-01-15,17.87,18.13,17.36,17.96,359844,0
2016-01-19,18.78,19.08,17.86,18.11,455300,0
2016-01-20,17.91,18.4,17.05,17.92,459018,0
2016-01-21,18,18.5702,17.6,18.3,352210,0
2016-01-22,18.52,18.88,18.39,18.8,345817,0
2016-01-25,18.76,18.79,18.46,18.6,300065,0
2016-01-26,18.72,18.99,18.33,18.79,249659,0
2016-01-27,18.67,19.01,18.135,18.38,278763,0
2016-01-28,18.6,18.84,18.24,18.49,275069,0
2016-01-29,18.48,18.84,18.48,18.83,160574,0
2016-02-01,18.64,19,18.47,18.88,228827,0
2016-02-02,18.71,18.94,18,18.22,338285,0
2016-02-03,18.37,18.37,17.51,18.07,275956,0
2016-02-04,18,18.51,17.775,18.22,221052,0
2016-02-05,18.18,18.18,16.76,16.92,336927,0
2016-02-08,16.76,16.76,16.11,16.42,292192,0
2016-02-09,16.2,16.775,15.861,16.14,213581,0
2016-02-10,16.32,16.86,16.185,16.4,295691,0
2016-02-11,16.11,16.4,15.71,16.24,517395,0
2016-02-12,17.25,19.03,17.25,17.96,1138850,0
2016-02-16,17.6,17.67,17.1,17.27,622200,0
2016-02-17,17.49,18.1,17.36,17.47,476900,0
2016-02-18,17.56,17.95,17.43,17.69,302151,0
2016-02-19,17.69,18.14,17.65,17.82,260370,0
2016-02-22,18.05,18.15,17.63,17.75,210830,0
2016-02-23,17.62,17.87,17.47,17.61,212802,0
2016-02-24,17.55,17.88,17.31,17.59,425270,0
2016-02-25,17.67,17.87,17.21,17.59,379703,0
2016-02-26,17.76,18.23,17.76,18.07,346484,0
2016-02-29,18.14,18.4,17.64,18.12,306746,0
2016-03-01,18.23,18.62,18.06,18.59,347774,0
2016-03-02,18.64,18.7,18.21,18.39,255117,0
2016-03-03,18.31,18.58,18.2434,18.39,401914,0
2016-03-04,18.45,18.67,18.27,18.55,321650,0
2016-03-07,18.53,18.77,18.45,18.68,257241,0
2016-03-08,18.61,18.67,18.09,18.1,257190,0
2016-03-09,18.21,18.49,17.95,18.26,354419,0
2016-03-10,18.25,18.36,17.59,17.79,256769,0
2016-03-11,17.99,18.06,17.8,17.91,274094,0
2016-03-14,17.8,18.1,17.8,17.98,410450,0
2016-03-15,17.86,17.86,17.3,17.34,276409,0
2016-03-16,17.71,18.645,17.5,18.55,1370002,0
2016-03-17,18.5,18.83,17.93,18.59,457741,0
2016-03-18,18.68,19.23,18.37,18.97,917472,0
2016-03-21,18.92,19.29,18.8,19.15,518535,0
2016-03-22,18.98,19.41,18.78,19.36,362323,0
2016-03-23,19.25,19.44,19.08,19.29,503077,0
2016-03-24,19.11,19.36,19.03,19.25,343368,0
2016-03-28,19.31,19.51,19.11,19.23,199436,0
2016-03-29,19.25,19.61,19.04,19.59,316584,0
2016-03-30,19.74,20.06,19.54,19.64,229211,0
2016-03-31,19.62,19.94,19.44,19.82,293040,0
2016-04-01,19.63,19.63,19.26,19.36,295016,0
2016-04-04,19.44,19.52,19.28,19.43,286018,0
2016-04-05,19.34,19.55,19.19,19.38,276718,0
2016-04-06,19.46,19.66,19.33,19.57,132200,0
2016-04-07,19.43,19.54,18.89,18.97,291556,0
2016-04-08,19.08,19.23,18.86,19.05,159644,0
2016-04-11,19.11,19.245,18.62,18.63,305437,0
2016-04-12,18.69,18.69,18.22,18.53,188338,0
2016-04-13,18.6,19.05,18.6,19.01,315583,0
2016-04-14,19.04,19.04,18.82,18.87,144685,0
2016-04-15,18.83,18.94,18.64,18.84,95819,0
2016-04-18,18.77,19.41,18.7,19.35,154066,0
2016-04-19,19.34,19.57,19.14,19.24,172943,0
2016-04-20,19.31,19.66,19.25,19.53,226135,0
2016-04-21,19.59,19.8,19.45,19.72,167682,0
2016-04-22,19.61,20,19.53,19.85,269144,0
2016-04-25,19.87,20.16,19.68,19.94,380543,0
2016-04-26,20.05,20.22,19.9,20.14,138786,0
2016-04-27,20.11,20.18,19.84,20.1,194281,0
2016-04-28,20.1,20.49,20.1,20.14,153141,0
2016-04-29,20.21,20.49,19.96,19.99,153860,0
2016-05-02,20.15,20.32,19.59,20.29,317412,0
2016-05-03,20.16,20.35,19.95,20.3,222367,0
2016-05-04,20.15,20.2,19.61,19.69,347119,0
2016-05-05,19.69,20.05,19.5,19.84,354683,0
2016-05-06,19.54,20,17.69,18.55,1077914,0
2016-05-09,18.51,18.66,17.71,17.91,460804,0
2016-05-10,17.99,18.1,17.71,18.08,436951,0
2016-05-11,18.05,18.17,17.79,17.81,277893,0
2016-05-12,17.92,17.92,17.3289,17.35,279823,0
2016-05-13,17.39,17.39,16.77,16.92,687460,0
2016-05-16,17.02,17.4,16.89,17.19,485908,0
2016-05-17,17.12,17.16,16.49,16.51,667043,0
2016-05-18,16.65,16.82,16.28,16.61,532582,0
2016-05-19,16.68,16.9,16.21,16.39,292958,0
2016-05-20,16.46,16.805,16.375,16.8,461123,0
2016-05-23,16.76,16.86,16.6,16.64,510821,0
2016-05-24,16.76,17.08,16.62,17.06,324519,0
2016-05-25,17.04,17.14,16.6,16.915,370902,0
2016-05-26,16.92,17.29,16.9,17.16,440361,0
2016-05-27,17.1,17.28,16.98,17.21,408894,0
2016-05-31,17.33,17.36,16.64,16.97,418324,0
2016-06-01,17.03,17.17,16.62,16.97,245814,0
2016-06-02,16.87,17.3384,16.84,17.24,219574,0
2016-06-03,17.19,17.31,17.09,17.25,282178,0
2016-06-06,17.23,17.55,17.19,17.405,336010,0
2016-06-07,17.45,17.655,17.3,17.57,695098,0
2016-06-08,17.53,17.65,17.34,17.57,353187,0
2016-06-09,17.52,17.66,17.44,17.56,481511,0
2016-06-10,17.63,17.96,17.44,17.58,1426459,0
2016-06-13,17.46,17.925,17.31,17.79,1301142,0
2016-06-14,17.63,17.97,17.5101,17.71,387951,0
2016-06-15,17.86,18.14,17.71,17.8,243392,0
2016-06-16,17.76,17.76,17.18,17.51,351185,0
2016-06-17,17.53,17.53,17.18,17.27,566088,0
2016-06-20,17.48,17.81,17.28,17.38,295218,0
2016-06-21,17.42,17.63,17.385,17.48,252948,0
2016-06-22,17.6,17.97,17.51,17.73,290349,0
2016-06-23,17.93,18.047,17.82,17.97,230811,0
2016-06-24,17.31,17.42,17.08,17.29,385419,0
2016-06-27,17.05,17.17,16.83,16.9,576847,0
2016-06-28,17.03,17.36,16.81,16.96,263635,0
2016-06-29,17.25,18.08,17.25,18.03,372654,0
2016-06-30,18,18.23,17.85,18.19,234548,0
2016-07-01,18.16,18.62,18.16,18.23,290808,0
2016-07-05,18.13,18.54,18,18.29,533729,0
2016-07-06,18.2,18.39,17.99,18.09,467358,0
2016-07-07,18.05,18.27,18,18.13,264687,0
2016-07-08,18.22,18.64,18.22,18.5,340279,0
2016-07-11,18.63,18.88,18.55,18.61,332865,0
2016-07-12,18.74,19.05,18.74,18.86,201701,0
2016-07-13,18.95,18.95,18.74,18.79,160774,0
2016-07-14,18.96,19.01,18.62,18.64,181176,0
2016-07-15,18.79,18.79,18.4,18.57,125261,0
2016-07-18,18.7,18.84,18.35,18.36,259630,0
2016-07-19,18.34,19.12,18.17,18.4,300037,0
2016-07-20,18.5,18.82,18.42,18.65,104067,0
2016-07-21,18.59,18.98,18.4,18.43,219229,0
2016-07-22,18.47,18.62,18.19,18.5,159800,0
2016-07-25,18.45,18.56,18.37,18.54,164141,0
2016-07-26,18.48,18.7,18.4,18.57,189689,0
2016-07-27,18.6,18.97,18.56,18.94,225751,0
2016-07-28,18.92,18.99,18.56,18.72,192651,0
2016-07-29,18.76,18.93,18.36,18.86,414911,0
2016-08-01,18.79,19.23,18.68,19.2,230356,0
2016-08-02,19.12,19.37,18.54,18.58,302825,0
2016-08-03,18.5,18.7,18.0467,18.65,365868,0
2016-08-04,18.8,18.83,18.53,18.67,640030,0
2016-08-05,17.1,17.41,16.5,16.87,1702677,0
2016-08-08,16.95,17.05,16.43,16.6,781768,0
2016-08-09,16.58,17.115,16.55,17.07,575501,0
2016-08-10,17.02,17.12,16.8,16.85,418505,0
2016-08-11,16.96,17.08,16.71,16.74,185805,0
2016-08-12,16.65,17.27,16.6,17.24,555052,0
2016-08-15,17.35,17.57,17.3,17.47,281769,0
2016-08-16,17.49,17.86,17.3,17.36,274645,0
2016-08-17,17.41,17.5538,17.08,17.28,209052,0
2016-08-18,17.23,17.45,17.22,17.38,162326,0
2016-08-19,17.4,17.72,17.28,17.65,266221,0
2016-08-22,17.56,17.8,17.4,17.66,224795,0
2016-08-23,17.77,18.08,17.77,18,199350,0
2016-08-24,18,18.159,17.53,17.64,486364,0
2016-08-25,17.56,17.5999,17.324,17.4,239903,0
2016-08-26,17.35,17.6,17.21,17.22,186090,0
2016-08-29,17.34,17.47,17.17,17.21,108043,0
2016-08-30,17.19,17.48,17.16,17.28,170834,0
2016-08-31,17.34,17.53,17.19,17.455,174435,0
2016-09-01,17.53,17.78,17.5,17.78,171606,0
2016-09-02,17.74,18.03,17.7,17.83,174622,0
2016-09-06,17.88,18.05,17.7914,18.02,205526,0
2016-09-07,18.08,18.16,17.731,18,170713,0
2016-09-08,17.92,18.1,17.36,17.95,108298,0
2016-09-09,17.85,17.98,17.36,17.36,192345,0
2016-09-12,17.25,17.54,17.16,17.52,217118,0
2016-09-13,17.43,17.52,17.11,17.39,207492,0
2016-09-14,17.35,17.7,17.35,17.57,135177,0
2016-09-15,17.56,17.68,17.46,17.54,141329,0
2016-09-16,17.63,17.76,17.27,17.74,515266,0
2016-09-19,17.8,17.95,17.67,17.92,143790,0
2016-09-20,17.94,18.2,17.92,18,194812,0
2016-09-21,17.99,18.15,17.7162,17.87,132063,0
2016-09-22,17.93,18.11,17.87,17.95,237376,0
2016-09-23,17.91,18.07,17.79,17.96,208465,0
2016-09-26,17.82,17.82,17.62,17.73,193915,0
2016-09-27,17.95,17.99,17.58,17.63,155456,0
2016-09-28,17.69,17.74,17.55,17.6,191709,0
2016-09-29,17.65,17.76,17.35,17.36,161371,0
2016-09-30,17.43,17.6,17.19,17.27,278572,0
2016-10-03,17.27,17.43,17.14,17.23,203596,0
2016-10-04,17.25,17.46,17.14,17.15,103449,0
2016-10-05,17.24,17.6,17.15,17.54,245498,0
2016-10-06,17.45,17.49,17.26,17.41,126389,0
2016-10-07,17.48,17.48,17.15,17.26,260109,0
2016-10-10,17.3,17.45,17.2,17.35,73226,0
2016-10-11,17.2,17.3,16.75,16.8,191694,0
2016-10-12,16.85,17.25,16.85,17.1,218355,0
2016-10-13,17.05,17.05,15.1,16.35,396160,0
2016-10-14,16.5,16.7,16.25,16.3,123992,0
2016-10-17,16.3,16.3,15.9,16.05,381909,0
2016-10-18,16.3,16.5,16,16.05,262605,0
2016-10-19,15.95,16.2,15.7,16.15,316264,0
2016-10-20,16.05,16.25,15.85,15.95,205302,0
2016-10-21,15.9,16.5,15.825,16.35,241461,0
2016-10-24,16.4,16.8,16.35,16.7,181633,0
2016-10-25,16.75,17.15,16.525,17,317736,0
2016-10-26,16.85,16.925,16.35,16.45,217836,0
2016-10-27,16.45,16.675,16,16.1,161800,0
2016-10-28,16.05,16.35,16.05,16.2,133835,0
2016-10-31,16.3,16.55,16.05,16.1,260138,0
2016-11-01,16.1,16.25,16,16.1,221644,0
2016-11-02,16.05,16.25,15.95,16,222945,0
2016-11-03,16,16.1,15.3,15.55,567634,0
2016-11-04,14.7,14.7,12.9,13.45,1393096,0
2016-11-07,13.55,14.05,13.55,13.9,539331,0
2016-11-08,13.8,14.15,13.8,14.15,471840,0
2016-11-09,14.1,14.7,14,14.45,482110,0
2016-11-10,14.75,15.15,14.5,14.9,437983,0
2016-11-11,14.85,15.4,14.8,15.2,538624,0
2016-11-14,15.35,15.4,14.75,14.85,360039,0
2016-11-15,14.9,15.225,14.9,15.05,283691,0
2016-11-16,15.05,15.2,14.7,15.15,507074,0
2016-11-17,15.2,15.6,15.2,15.2,228750,0
2016-11-18,15.3,15.8,14.95,15.65,240619,0
2016-11-21,15.7,16.35,15.65,16.25,332229,0
2016-11-22,16.3,16.395,15.95,16.3,239309,0
2016-11-23,16.3,16.5,16,16.35,204342,0
2016-11-25,16.35,16.85,16.3,16.75,196535,0
2016-11-28,16.75,16.75,16.05,16.1,273354,0
2016-11-29,16.2,16.55,16.2,16.3,203111,0
2016-11-30,16.45,16.8,15.8,15.95,398988,0
2016-12-01,15.95,16.2,15.65,15.75,205838,0
2016-12-02,15.8,16,15.5,15.65,276977,0
2016-12-05,15.75,16.35,15.7,16.25,355987,0
2016-12-06,16.25,17,16.1,16.7,284399,0
2016-12-07,16.75,17.25,16.75,17,352680,0
2016-12-08,17,17.8,16.9,17.65,455695,0
2016-12-09,17.75,17.95,17.4,17.4,301370,0
2016-12-12,18.15,18.2,17.2,17.2,570973,0
2016-12-13,17.35,18.4,17.35,18.2,784973,0
2016-12-14,18.2,18.4,17.85,18,458895,0
2016-12-15,18.15,18.9,18,18.75,450054,0
2016-12-16,18.85,20.05,18.65,19.9,1108455,0
2016-12-19,20.05,20.5,19.105,20.05,551382,0
2016-12-20,20,20.7,19.75,20.5,637504,0
2016-12-21,20.5,20.8,20.15,20.35,355976,0
2016-12-22,20.35,20.75,20.35,20.5,332754,0
2016-12-23,20.45,20.85,20.45,20.75,162501,0
2016-12-27,20.7,21.15,20.7,21.1,245790,0
2016-12-28,21.15,21.1555,20.65,20.8,247818,0
2016-12-29,20.85,21.05,20.8,21,140461,0
2016-12-30,21.05,21.15,20.7,21.15,313808,0
2017-01-03,21.1,21.2,20.45,20.7,424330,0
2017-01-04,20.7,20.95,20.6,20.7,326093,0
2017-01-05,20.65,20.85,20,20.3,496290,0
2017-01-06,20.35,20.7249,20.1,20.7,500707,0
2017-01-09,20.65,20.65,19.95,20.15,318908,0
2017-01-10,20.15,20.4,19.9,20.25,240205,0
2017-01-11,20.2,20.3,19.95,20.2,266599,0
2017-01-12,20.15,20.15,19.35,19.55,464575,0
2017-01-13,19.65,19.875,19.3,19.55,328081,0
2017-01-17,19.45,19.55,18.95,19.2,442188,0
2017-01-18,19.25,19.6,19.05,19.3,419396,0
2017-01-19,19.35,19.6,19.05,19.45,250759,0
2017-01-20,19.45,19.6,19.2,19.3,261180,0
2017-01-23,19.3,19.75,19.15,19.25,268747,0
2017-01-24,19.35,19.65,19.2,19.65,187405,0
2017-01-25,19.75,20.05,19.675,19.9,291674,0
2017-01-26,19.85,20.05,19.5,19.75,244068,0
2017-01-27,19.85,19.95,19.4,19.45,249556,0
2017-01-30,19.35,19.35,18.8,18.8,226201,0
2017-01-31,18.75,19,18.4,18.95,222117,0
2017-02-01,19.05,19.25,18.85,18.95,188897,0
2017-02-02,18.9,19.1,18.55,18.8,179142,0
2017-02-03,19,19.4,18.85,19.3,217503,0
2017-02-06,19.25,19.45,19.1,19.15,168348,0
2017-02-07,19.2,19.35,19,19.05,152763,0
2017-02-08,19,19.3,18.95,19.25,415113,0
2017-02-09,19.25,19.9,19.1,19.75,483348,0
2017-02-10,20.2,22.5,19.7847,21,1063009,0
2017-02-13,20.95,21.2,20.15,20.8,656956,0
2017-02-14,20.55,21.25,20.45,20.7,446483,0
2017-02-15,20.6,20.6,20.1,20.4,476792,0
2017-02-16,20.3,20.7,20.05,20.2,341898,0
2017-02-17,20.2,20.3,20.075,20.2,263854,0
2017-02-21,20.2,20.45,20,20.4,286326,0
2017-02-22,20.35,20.75,20.1,20.4,238773,0
2017-02-23,20.4,20.4645,19.9,20.05,213288,0
2017-02-24,19.8,20.2,19.75,20.2,199358,0
2017-02-27,20.1,20.2,19.775,19.85,302066,0
2017-02-28,19.9,19.95,19.2,19.25,262270,0
2017-03-01,19.55,19.9677,19.4,19.8,226408,0
2017-03-02,19.85,20.35,19.85,19.95,307655,0
2017-03-03,19.9,19.95,19.05,19.4,230425,0
2017-03-06,19.3,19.5,19.05,19.1,294982,0
2017-03-07,19.1,19.5,19.1,19.15,218673,0
2017-03-08,19.25,19.35,18.95,18.975,226023,0
2017-03-09,18.9,19.2,18.8,19,294548,0
2017-03-10,19.2,19.75,19.2,19.6,336083,0
2017-03-13,19.605,19.95,19.6,19.9,207509,0
2017-03-14,19.75,20.25,19.6,20.25,279315,0
2017-03-15,20.25,20.45,19.95,20.3,264816,0
2017-03-16,20.4,20.85,20.3,20.75,204106,0
2017-03-17,20.65,20.8,20.35,20.65,463152,0
2017-03-20,20.6,20.75,20.075,20.2,176652,0
2017-03-21,20.3,20.3,19.5,19.5,193210,0
2017-03-22,19.45,19.7,19.1,19.25,224676,0
2017-03-23,19.3,19.4,18.95,19.15,284340,0
2017-03-24,19.2,19.55,18.95,19.05,151664,0
2017-03-27,18.55,19.3,18.55,19.15,311182,0
2017-03-28,19.1,19.35,19,19.3,102077,0
2017-03-29,19.2,19.4,19,19.15,210842,0
2017-03-30,19.15,19.6,18.825,19,250392,0
2017-03-31,18.95,19.45,18.8,19.3,239800,0
2017-04-03,19.3,19.575,18.9,19.5,323187,0
2017-04-04,19.4,19.65,19,19.15,155143,0
2017-04-05,19.25,19.5,18.95,19.1,195708,0
2017-04-06,19.05,19.2,18.1,18.2,503604,0
2017-04-07,18.15,18.25,17.8,18,609932,0
2017-04-10,18,18.3,17.85,17.9,330284,0
2017-04-11,17.8,18.1,17.525,17.6,274539,0
2017-04-12,17.55,17.8,17.45,17.5,338014,0
2017-04-13,17.5,17.7,17.3,17.35,325144,0
2017-04-17,17.4,17.6,17.4,17.6,253134,0
2017-04-18,17.45,17.65,17.25,17.3,491918,0
2017-04-19,17.4,17.975,17.35,17.575,265044,0
2017-04-20,17.65,18.05,17.55,17.9,213494,0
2017-04-21,17.85,18.25,17.55,18.1,255341,0
2017-04-24,18.3,18.612,18.2,18.55,214249,0
2017-04-25,18.75,19.05,18.405,18.9,217719,0
2017-04-26,18.9,19.35,18.85,19.15,291689,0
2017-04-27,19.25,19.6,19.25,19.35,184724,0
2017-04-28,19.45,19.6,19.25,19.3,226164,0
2017-05-01,19.45,19.7,19.3245,19.65,211873,0
2017-05-02,19.85,20.05,19.55,19.65,275804,0
2017-05-03,19.5,19.75,19.35,19.6,256898,0
2017-05-04,19.75,19.8,19.3,19.6,265228,0
2017-05-05,21.5,22.45,20.65,22,944004,0
2017-05-08,22,22,20.8,21.15,803714,0
2017-05-09,21.25,22.145,21.2,21.6,506457,0
2017-05-10,21.6,22,21.4,21.85,308361,0
2017-05-11,21.75,22.15,21.6,21.85,560474,0
2017-05-12,21.85,22.05,21.6,21.75,220934,0
2017-05-15,21.85,22.075,21.55,21.9,198239,0
2017-05-16,21.9,22,21.65,21.9,196880,0
2017-05-17,21.5,21.55,20.65,20.7,336593,0
2017-05-18,20.6,20.8,20.35,20.55,370260,0
2017-05-19,20.6,21.05,20.55,20.7,245852,0
2017-05-22,20.75,21.3,20.75,21.3,213727,0
2017-05-23,21.3,21.65,21.25,21.4,197669,0
2017-05-24,21.45,21.6,21.225,21.3,183484,0
2017-05-25,21.35,21.55,21.15,21.2,254211,0
2017-05-26,22.45,23.35,22,23.15,1193983,0
2017-05-30,23.25,23.25,22.6,22.75,483452,0
2017-05-31,22.8,23.05,22.25,22.75,399621,0
2017-06-01,22.65,23.35,22.6,23.2,428836,0
2017-06-02,23.2,23.65,23.138,23.55,387354,0
2017-06-05,23.45,23.75,23.45,23.65,393900,0
2017-06-06,23.45,23.75,23.45,23.75,540194,0
2017-06-07,23.7,23.95,23.45,23.75,347263,0
2017-06-08,23.85,24,23.7,24,336292,0
2017-06-09,24.05,24.85,23.95,24.1,695976,0
2017-06-12,24,24,23.3,23.5,610017,0
2017-06-13,23.5,23.75,23.375,23.65,231625,0
2017-06-14,23.7,23.75,23.15,23.35,225235,0
2017-06-15,23,23.45,22.75,23.4,214468,0
2017-06-16,23.05,23.3,22.85,23.25,389850,0
2017-06-19,23.45,23.95,23.005,23.65,191868,0
2017-06-20,23.5,23.525,22.9,23.15,223411,0
2017-06-21,23.3,23.65,23.25,23.4,176799,0
2017-06-22,23.25,23.5,23.1,23.1,191543,0
2017-06-23,23.1,23.6,23.05,23.55,671086,0
2017-06-26,23.6,23.625,22.85,22.95,236025,0
2017-06-27,22.85,22.85,22.45,22.65,229751,0
2017-06-28,22.85,23.3,22.65,23.3,199994,0
2017-06-29,23.25,23.325,22.9,23,532566,0
2017-06-30,23.15,25.55,23.05,25.3,1525757,0
2017-07-03,24.5,25.25,23.9,24.05,364335,0
2017-07-05,24.05,24.105,23.35,24,568393,0
2017-07-06,23.85,23.95,23.6,23.75,277540,0
2017-07-07,23.9,24.55,23.85,24.05,265373,0
2017-07-10,23.45,24.4,23.45,24.3,425841,0
2017-07-11,24.2,24.75,24.05,24.7,367861,0
2017-07-12,24.85,25.95,24.85,25.95,1266035,0
2017-07-13,25.9,25.95,24.99,25.15,412117,0
2017-07-14,25.1,25.4,25.06,25.2,206723,0
2017-07-17,25.1,25.1,24.8,25,269271,0
2017-07-18,25,25.1505,24.55,24.75,224749,0
2017-07-19,24.75,24.95,24.6,24.95,209378,0
2017-07-20,25.05,25.1,22.75,22.8,1251705,0
2017-07-21,23.25,23.25,22.125,22.45,567528,0
2017-07-24,22.65,22.95,22.5,22.75,517199,0
2017-07-25,22.75,23.15,22.4005,22.9,301962,0
2017-07-26,23.05,23.25,22.45,22.8,311481,0
2017-07-27,22.95,23,22.15,22.5,270965,0
2017-07-28,22.3,22.6,21.95,22.15,283403,0
2017-07-31,22.15,22.8,21.75,21.95,401493,0
2017-08-01,22,22.475,21.95,22.35,361564,0
2017-08-02,22.4,22.4,21.775,21.95,395181,0
2017-08-03,21.95,22.1,21.65,22.05,426226,0
2017-08-04,22.575,23.9,22.15,23.4,769564,0
2017-08-07,23.3,23.6,22.85,23.1,417039,0
2017-08-08,23.1,23.7,23,23.35,457750,0
2017-08-09,23.1,23.7,23.05,23.5,270048,0
2017-08-10,23.3,23.5,23.075,23.1,364719,0
2017-08-11,23.35,23.55,23.1325,23.5,330739,0
2017-08-14,23.7,24,23.5,23.95,428717,0
2017-08-15,23.95,24.35,23.5,23.8,373049,0
2017-08-16,23.55,24.05,23.5,23.7,196750,0
2017-08-17,23.55,23.8,23.15,23.55,377084,0
2017-08-18,23.35,24.025,23.257,24,264655,0
2017-08-21,23.9,23.9,23.2,23.35,209839,0
2017-08-22,23.3,23.85,23.25,23.65,247006,0
2017-08-23,23.5,23.85,23.45,23.8,185902,0
2017-08-24,23.9,24.1,23.45,24.05,202568,0
2017-08-25,24,24.05,23.5,23.65,161175,0
2017-08-28,23.75,24,23.6,23.85,251810,0
2017-08-29,23.6,24.45,23.6,24.35,424334,0
2017-08-30,24.45,24.55,24.1,24.2,268686,0
2017-08-31,24.3,25.525,24.2,25.3,455948,0
2017-09-01,25.25,25.5,24.6,25.05,293981,0
2017-09-05,24.75,25.35,24.702,25.15,305985,0
2017-09-06,25.2,25.25,24.8,25,144964,0
2017-09-07,24.9,25,24.6,24.8,84079,0
2017-09-08,24.75,24.75,24,24.5,199484,0
2017-09-11,24.75,24.75,24.5,24.7,175367,0
2017-09-12,24.75,24.9,24.45,24.8298,180001,0
2017-09-13,24.75,24.9,24.55,24.7,209956,0
2017-09-14,24.75,24.75,24.442,24.55,196126,0
2017-09-15,24.3,24.5,23.605,24.45,547677,0
2017-09-18,24.35,24.75,24.3,24.5,329502,0
2017-09-19,24.5,24.6,24.27,24.5,131723,0
2017-09-20,24.6,24.625,24.15,24.3,150411,0
2017-09-21,24.35,24.45,24,24.25,118005,0
2017-09-22,24.35,24.75,24.35,24.7,189007,0
2017-09-25,24.5,24.6,23.825,24.05,379128,0
2017-09-26,24.2,24.45,23.85,24.15,198157,0
2017-09-27,24.4,24.8,24.275,24.65,240257,0
2017-09-28,24.6,24.95,24.55,24.95,287400,0
2017-09-29,24.85,25,24.6,25,580280,0
2017-10-02,25,25.2,24.55,24.8,339244,0
2017-10-03,24.9,25.7,24.8,25.5,394802,0
2017-10-04,25.35,25.55,25.05,25.35,291018,0
2017-10-05,25.4,25.7,25.05,25.65,238097,0
2017-10-06,25.6,25.7,25.25,25.7,299177,0
2017-10-09,25.65,25.8,25.15,25.25,288726,0
2017-10-10,25.5,25.6,25.1,25.3,282651,0
2017-10-11,25.25,25.5,24.9,25.1,406051,0
2017-10-12,24.85,25.2,24.85,25,230163,0
2017-10-13,24.95,25.25,24.825,24.95,232458,0
2017-10-16,24.75,25.05,24.5,24.75,229028,0
2017-10-17,24.7,25.1,24.65,25.05,302366,0
2017-10-18,25.05,25.7,25.05,25.4,582736,0
2017-10-19,25.25,25.25,24.55,24.85,179229,0
2017-10-20,25.15,25.4,24.9,25,320924,0
2017-10-23,25.05,25.2,24.7,25.1,329329,0
2017-10-24,25.25,25.4,24.4,24.7,229572,0
2017-10-25,25,25.1,24.625,24.75,272005,0
2017-10-26,24.8,25.25,24.75,25.15,295075,0
2017-10-27,25.05,25.2,24.375,24.45,226326,0
2017-10-30,24.25,24.35,23.75,23.8,317671,0
2017-10-31,23.9,24.35,23.65,24.1,293477,0
2017-11-01,24.3,24.6,23.35,23.7,220102,0
2017-11-02,23.75,23.85,23.05,23.6,382460,0
2017-11-03,23.6,23.6,22.975,23,351408,0
2017-11-06,22.85,23.75,22.85,23.675,178169,0
2017-11-07,23.65,23.65,23.05,23.3,281656,0
2017-11-08,22,22.8,20.6,21.9,648686,0
2017-11-09,21.8,22.4,21.7,22.175,486754,0
2017-11-10,22.15,22.35,21.95,22.1,422646,0
