Date,Open,High,Low,Close,Volume,OpenInt
2006-11-13,7,7.5,7,7.5,17100,0
2006-11-14,7.4,7.4,7.1,7.18,505300,0
2006-11-15,7.28,7.3,6.96,7.23,898800,0
2006-11-16,7.24,7.8,7.1,7.3,4554700,0
2006-11-17,7.35,8.3,7.35,7.86,4920600,0
2006-11-20,8.26,8.66,8.11,8.51,4495300,0
2006-11-21,8.75,9.06,8.55,8.75,2752100,0
2006-11-22,8.8,8.83,8.45,8.74,1612700,0
2006-11-24,8.75,8.98,8.65,8.65,878800,0
2006-11-27,8.74,8.74,8.42,8.48,1578800,0
2006-11-28,8.38,8.59,8.31,8.51,1154600,0
2006-11-29,8.56,8.74,8.46,8.74,1318000,0
2006-11-30,8.72,9.4,8.71,9.26,1961600,0
2006-12-01,9.26,10.2,9.17,9.56,2598400,0
2006-12-04,9.65,9.75,9.51,9.57,1406600,0
2006-12-05,9.57,9.68,9.15,9.45,1798300,0
2006-12-06,9.3,9.99,9.1,9.97,1389300,0
2006-12-07,10.04,10.35,9.51,9.95,1191900,0
2006-12-08,10,10.3,9.71,9.97,1691700,0
2006-12-11,10.22,10.22,9.7,9.7,1408700,0
2006-12-12,9.7,10.13,9.5,10.02,968100,0
2006-12-13,10.09,10.19,9.85,9.95,1050000,0
2006-12-14,10.05,10.05,9.88,9.89,526300,0
2006-12-15,9.92,10.05,9.7,9.7,692200,0
2006-12-18,9.65,9.77,9.14,9.26,1024900,0
2006-12-19,9.26,9.49,9.06,9.26,1926900,0
2006-12-20,7.99,8.4,7.47,8.05,11573600,0
2006-12-21,7.95,8.01,7.7,7.76,2053000,0
2006-12-22,7.76,7.91,7.7,7.75,1442700,0
2006-12-26,7.8,7.84,7.7,7.8,1861500,0
2006-12-27,7.8,7.81,7.6,7.79,953800,0
2006-12-28,7.89,8,7.72,7.99,484100,0
2006-12-29,8,8,7.8,7.8,454200,0
2007-01-03,8.4,8.45,7.71,7.76,2098400,0
2007-01-04,7.79,7.82,7.67,7.75,1097000,0
2007-01-05,7.72,7.72,7.5,7.59,639400,0
2007-01-08,7.52,7.78,7.52,7.76,457200,0
2007-01-09,7.78,7.78,7.51,7.57,1366600,0
2007-01-10,7.55,7.71,7.48,7.66,1295500,0
2007-01-11,7.64,7.8,7.56,7.75,706900,0
2007-01-12,7.7,8.04,7.62,7.7,1281500,0
2007-01-16,7.72,8,7.72,7.9,340800,0
2007-01-17,7.8,7.9,7.71,7.71,308500,0
2007-01-18,7.72,7.78,7.62,7.68,417700,0
2007-01-19,7.58,8.04,7.57,8.03,694100,0
2007-01-22,8,8,7.76,7.88,296100,0
2007-01-23,7.87,8.18,7.86,8.12,1088100,0
2007-01-24,8.09,8.61,7.95,8.4,636500,0
2007-01-25,8.3,8.48,8.3,8.38,621300,0
2007-01-26,8.35,8.52,8.33,8.38,312500,0
2007-01-29,8.54,8.86,8.47,8.77,1108600,0
2007-01-30,8.85,8.85,8.53,8.61,562100,0
2007-01-31,8.6,8.89,8.57,8.8,587900,0
2007-02-01,8.81,8.94,8.66,8.84,353500,0
2007-02-02,8.94,8.94,8.66,8.81,661000,0
2007-02-05,8.83,8.94,8.74,8.89,530300,0
2007-02-06,8.85,9.04,8.82,9,756900,0
2007-02-07,9,9.43,8.9,9.4,1312700,0
2007-02-08,9.4,9.68,9.22,9.52,961000,0
2007-02-09,9.5,9.62,9.37,9.45,716800,0
2007-02-12,9.4,9.42,9.24,9.29,559991,0
2007-02-13,9.2,9.3,9.15,9.27,504839,0
2007-02-14,9.35,9.52,9.26,9.5,446849,0
2007-02-15,9.55,9.55,9.36,9.44,503000,0
2007-02-16,9.44,9.65,9.25,9.47,662900,0
2007-02-20,9.37,9.45,9.2,9.25,573900,0
2007-02-21,9.15,9.25,8.85,9.05,654700,0
2007-02-22,9.25,9.37,9.11,9.12,633800,0
2007-02-23,9.12,9.24,9,9.15,364400,0
2007-02-26,9.19,9.33,9.02,9.14,351300,0
2007-02-27,9.07,9.11,8.94,9.05,299900,0
2007-02-28,9.01,9.43,8.96,9.05,317300,0
2007-03-01,9.01,9.06,8.79,8.85,494008,0
2007-03-02,8.83,8.93,8.7,8.78,517900,0
2007-03-05,8.72,8.74,8.45,8.52,749800,0
2007-03-06,8.8,9.24,8.61,9.21,800900,0
2007-03-07,9.25,9.37,9.17,9.3,754500,0
2007-03-08,9.3,9.52,9.29,9.52,682900,0
2007-03-09,9.6,9.63,9.35,9.4,230000,0
2007-03-12,9.32,9.8,9.31,9.59,965000,0
2007-03-13,9.37,9.79,9.37,9.5,384800,0
2007-03-14,9.54,9.72,9.34,9.59,276600,0
2007-03-15,9.49,9.77,9.32,9.68,441800,0
2007-03-16,9.62,9.66,9.32,9.41,236500,0
2007-03-19,9.35,9.44,9.21,9.35,269500,0
2007-03-20,9.3,9.3,9,9.11,608900,0
2007-03-21,9.01,9.51,9,9.29,389100,0
2007-03-22,9.19,9.42,9.11,9.28,289200,0
2007-03-23,9.18,9.29,9.06,9.24,269600,0
2007-03-26,9.14,9.25,9.01,9.03,227900,0
2007-03-27,9.03,9.19,9.01,9.12,802200,0
2007-03-28,9,9.15,8.91,9,368400,0
2007-03-29,9.06,9.24,8.89,9.17,369800,0
2007-03-30,9.07,9.25,9.07,9.19,497000,0
2007-04-02,9.24,9.24,9.02,9.18,312600,0
2007-04-03,9.08,9.3,8.96,9.09,659400,0
2007-04-04,9.02,9.1,8.72,8.78,541300,0
2007-04-05,8.78,9.12,8.73,9.05,349800,0
2007-04-09,8.95,9.22,8.95,9.08,423800,0
2007-04-10,9.1,9.23,9.02,9.14,512400,0
2007-04-11,9.04,9.19,8.99,9.07,232200,0
2007-04-12,9.05,9.14,8.98,9.06,333600,0
2007-04-13,9.14,9.14,8.88,9.04,159700,0
2007-04-16,9.02,9.08,8.87,8.93,312700,0
2007-04-17,8.89,9.02,8.81,8.87,405300,0
2007-04-18,8.86,8.94,8.8,8.92,237700,0
2007-04-19,8.88,9,8.65,8.93,389200,0
2007-04-20,9.02,9.35,8.95,9.3,997700,0
2007-04-23,9.19,9.35,9.19,9.25,427400,0
2007-04-24,9.22,9.47,9.21,9.38,335100,0
2007-04-25,9.3,9.72,9.26,9.6,764200,0
2007-04-26,9.6,9.72,9.48,9.66,360400,0
2007-04-27,9.75,9.79,9.53,9.74,340200,0
2007-04-30,9.7,9.88,9.69,9.82,457500,0
2007-05-01,9.8,9.85,9.69,9.76,580500,0
2007-05-02,9.76,9.91,9.67,9.9,770400,0
2007-05-03,9.92,9.96,9.78,9.82,743400,0
2007-05-04,9.88,9.89,9.72,9.82,233800,0
2007-05-07,9.88,9.89,9.39,9.44,503000,0
2007-05-08,9.49,9.55,9.26,9.48,614200,0
2007-05-09,9.5,9.75,9.31,9.75,642800,0
2007-05-10,9.32,9.65,9.32,9.48,862776,0
2007-05-11,9.54,9.57,9.35,9.46,547900,0
2007-05-14,9.56,9.59,9.15,9.29,621000,0
2007-05-15,9.25,9.34,9.02,9.07,554700,0
2007-05-16,9.02,9.13,9,9.06,436500,0
2007-05-17,9.08,9.3,8.92,8.97,1662400,0
2007-05-18,8.95,8.95,8.72,8.86,766100,0
2007-05-21,8.93,8.99,8.8,8.99,3329500,0
2007-05-22,8.98,9.04,8.85,8.99,530100,0
2007-05-23,9,9.19,9,9.09,584000,0
2007-05-24,9.15,9.23,9.09,9.15,419700,0
2007-05-25,9.23,9.3,9.14,9.22,238600,0
2007-05-29,9.22,9.25,9.17,9.23,202000,0
2007-05-30,9.22,9.31,9.16,9.25,196400,0
2007-05-31,9.31,9.31,9.11,9.17,329300,0
2007-06-01,9.23,9.34,9.08,9.15,328700,0
2007-06-04,9.1,9.24,9.09,9.15,299700,0
2007-06-05,9.1,9.15,9,9.01,187500,0
2007-06-06,9.02,9.02,8.71,8.81,380400,0
2007-06-07,8.81,9.08,8.8,9,1589300,0
2007-06-08,9,9.22,8.95,9.19,1445400,0
2007-06-11,9.19,9.31,9.15,9.3,287800,0
2007-06-12,9.23,9.25,9.1,9.18,362100,0
2007-06-13,9.17,9.3,9.13,9.27,416100,0
2007-06-14,9.36,9.6,9.25,9.54,1114800,0
2007-06-15,9.66,9.66,9.44,9.53,462800,0
2007-06-18,9.48,9.65,9.43,9.53,313200,0
2007-06-19,9.62,9.8,9.46,9.76,379300,0
2007-06-20,9.8,9.95,9.72,9.72,374600,0
2007-06-21,9.79,9.79,9.21,9.28,658400,0
2007-06-22,9.18,9.48,8.92,8.92,5643200,0
2007-06-25,8.86,9.15,8.81,8.99,1624600,0
2007-06-26,9.06,9.15,8.9,9.05,901500,0
2007-06-27,8.97,9.32,8.9,9.19,628600,0
2007-06-28,9.22,9.32,8.97,9.1,583600,0
2007-06-29,9.11,9.27,8.93,9,690900,0
2007-07-02,9.07,9.15,9.01,9.05,755700,0
2007-07-03,9.08,9.12,8.96,9.03,134600,0
2007-07-05,9.01,9.28,8.99,9.19,247000,0
2007-07-06,9.16,9.29,9.07,9.22,272000,0
2007-07-09,9.24,9.25,8.97,8.97,549400,0
2007-07-10,8.93,8.98,8.61,8.66,623900,0
2007-07-11,8.66,8.9,8.6,8.86,390500,0
2007-07-12,8.94,9.12,8.9,9.12,443800,0
2007-07-13,9.07,9.35,9.06,9.34,441700,0
2007-07-16,9.28,9.28,9.11,9.16,379900,0
2007-07-17,9.17,9.23,9,9.07,440100,0
2007-07-18,9.03,9.16,8.9,9.13,530200,0
2007-07-19,9.21,9.27,9.04,9.23,379800,0
2007-07-20,9.21,9.23,8.9,8.95,577100,0
2007-07-23,8.9,8.97,8.83,8.83,242300,0
2007-07-24,8.81,8.85,8.74,8.8,545000,0
2007-07-25,8.98,8.99,8.65,8.81,837200,0
2007-07-26,8.85,8.85,8.2,8.55,903800,0
2007-07-27,8.52,8.52,8.05,8.22,948400,0
2007-07-30,8.21,8.23,7.95,8.12,472200,0
2007-07-31,8.13,8.31,7.97,8.03,750023,0
2007-08-01,8.07,8.13,7.87,7.95,804000,0
2007-08-02,7.98,8.06,7.88,8,395400,0
2007-08-03,8,8,7.5,7.52,948100,0
2007-08-06,7.59,8.2,7.43,8.18,821700,0
2007-08-07,8.13,8.21,7.8,7.95,611100,0
2007-08-08,8.05,8.45,8,8.44,1035400,0
2007-08-09,8.15,8.22,7.65,7.85,2243100,0
2007-08-10,7.79,8.22,7.12,8,2117700,0
2007-08-13,8.4,8.54,7.86,7.94,1335700,0
2007-08-14,7.99,8,7.7,7.76,936500,0
2007-08-15,7.78,8.52,7.76,8.46,1448300,0
2007-08-16,8.46,9.02,8.05,8.99,1305200,0
2007-08-17,9.1,9.12,8.85,8.92,560600,0
2007-08-20,8.93,9.02,8.48,8.53,426296,0
2007-08-21,8.5,8.65,8.22,8.27,370200,0
2007-08-22,8.37,8.54,8.27,8.48,427800,0
2007-08-23,8.5,8.52,8.31,8.36,384000,0
2007-08-24,8.33,8.54,8.32,8.49,433300,0
2007-08-27,8.46,8.54,8.44,8.46,719100,0
2007-08-28,8.5,8.54,8.12,8.19,468100,0
2007-08-29,8.26,8.42,8.2,8.33,475200,0
2007-08-30,8.28,8.64,8.24,8.49,306400,0
2007-08-31,8.6,8.64,8.41,8.52,348600,0
2007-09-04,8.6,8.63,8.53,8.57,716000,0
2007-09-05,8.55,8.65,8.41,8.57,418600,0
2007-09-06,8.56,8.6,8.37,8.51,187400,0
2007-09-07,8.35,8.39,8.21,8.3,291300,0
2007-09-10,8.32,8.35,8,8.06,407000,0
2007-09-11,8.11,8.28,8.09,8.23,914800,0
2007-09-12,8.21,8.4,8.18,8.33,272700,0
2007-09-13,8.35,8.4,8.2,8.31,277100,0
2007-09-14,8.28,8.38,8.15,8.33,218000,0
2007-09-17,8.31,8.37,8.02,8.13,391400,0
2007-09-18,8.16,8.82,8.16,8.79,426700,0
2007-09-19,8.79,8.99,8.68,8.98,398200,0
2007-09-20,8.98,8.99,8.55,8.58,262800,0
2007-09-21,8.66,8.8,8.55,8.75,629400,0
2007-09-24,8.73,8.88,8.52,8.58,202200,0
2007-09-25,8.52,8.7,8.5,8.65,177300,0
2007-09-26,8.66,8.86,8.62,8.68,217500,0
2007-09-27,8.73,8.74,8.48,8.61,276800,0
2007-09-28,8.59,8.67,8.4,8.45,944800,0
2007-10-01,8.44,8.94,8.44,8.88,337600,0
2007-10-02,8.87,9.03,8.84,9,470600,0
2007-10-03,8.91,9.07,8.82,9.02,302900,0
2007-10-04,8.96,9.1,8.92,9.08,171500,0
2007-10-05,9.16,9.75,9.1,9.63,786300,0
2007-10-08,9.56,9.76,9.4,9.75,363700,0
2007-10-09,9.75,9.75,9.59,9.69,363900,0
2007-10-10,9.66,9.69,9.46,9.53,243900,0
2007-10-11,9.56,9.66,9.15,9.21,229500,0
2007-10-12,9.11,9.52,9.09,9.44,256700,0
2007-10-15,9.42,9.44,8.86,8.95,190300,0
2007-10-16,8.94,9.1,8.89,8.98,141400,0
2007-10-17,9.09,9.14,8.65,8.74,414700,0
2007-10-18,8.7,8.85,8.63,8.71,326300,0
2007-10-19,8.7,8.71,8.5,8.52,415500,0
2007-10-22,8.44,8.68,8.4,8.57,541400,0
2007-10-23,8.63,8.79,8.46,8.77,329700,0
2007-10-24,8.69,8.82,8.42,8.8,195100,0
2007-10-25,8.79,8.99,8.71,8.83,281600,0
2007-10-26,8.88,9.38,8.84,9.38,240400,0
2007-10-29,9.38,9.5,9.08,9.25,362500,0
2007-10-30,9.23,9.28,9,9.08,383600,0
2007-10-31,9.13,9.35,8.96,9.25,428900,0
2007-11-01,9.02,9.19,8.73,8.9,502300,0
2007-11-02,8.99,8.99,8.5,8.59,380200,0
2007-11-05,8.43,8.77,8.41,8.65,272100,0
2007-11-06,8.65,8.94,8.47,8.9,350700,0
2007-11-07,8.77,8.77,8.38,8.51,421200,0
2007-11-08,8.57,8.72,8.44,8.63,244700,0
2007-11-09,8.5,8.63,8.48,8.54,227200,0
2007-11-12,8.5,8.81,8.5,8.57,194200,0
2007-11-13,8.63,8.97,8.63,8.93,256677,0
2007-11-14,9.02,9.1,8.78,9.06,522000,0
2007-11-15,9,9.21,8.91,9.17,579800,0
2007-11-16,9.19,9.25,8.87,9.1,336300,0
2007-11-19,8.98,8.98,8.2,8.34,3184800,0
2007-11-20,8.29,8.43,8.05,8.3,1132909,0
2007-11-21,8.21,8.41,8.1,8.29,973160,0
2007-11-23,8.39,8.41,8.28,8.37,124570,0
2007-11-26,8.4,8.4,7.8,7.84,396088,0
2007-11-27,7.85,8.17,7.81,8.03,273951,0
2007-11-28,8.15,8.18,7.86,8.05,746800,0
2007-11-29,8.1,8.88,7.27,8.71,2539154,0
2007-11-30,8.8,9.51,8.8,9.11,1431747,0
2007-12-03,9.25,9.52,8.99,9.5,610950,0
2007-12-04,9.43,9.79,9.33,9.68,753827,0
2007-12-05,9.83,9.9,9.63,9.73,514400,0
2007-12-06,9.69,9.9,9.69,9.81,508237,0
2007-12-07,9.82,10.82,9.82,10.7,925002,0
2007-12-10,10.83,10.83,10.17,10.24,344440,0
2007-12-11,10.35,10.8,9.98,9.98,834875,0
2007-12-12,10.42,10.49,10.15,10.44,600400,0
2007-12-13,10.29,10.55,10.22,10.43,479600,0
2007-12-14,10.24,10.34,9.98,9.98,451500,0
2007-12-17,9.9,10.57,9.87,10.21,478290,0
2007-12-18,10.32,10.73,10.3,10.71,568620,0
2007-12-19,10.67,10.84,10.38,10.66,575800,0
2007-12-20,10.66,10.74,10.13,10.51,550099,0
2007-12-21,10.76,10.83,9.85,9.91,3845225,0
2007-12-24,9.99,10.07,9.33,9.59,728600,0
2007-12-26,9.59,9.88,9.4,9.72,972858,0
2007-12-27,9.57,9.67,9.09,9.09,598009,0
2007-12-28,9.22,9.74,9.17,9.51,726760,0
2007-12-31,9.4,9.42,8.93,9.05,805238,0
2008-01-02,9.05,9.15,8.6,8.99,952000,0
2008-01-03,8.99,9.03,8.77,8.89,627886,0
2008-01-04,8.79,8.9,8.32,8.79,825700,0
2008-01-07,8.89,9.02,8.77,8.82,588000,0
2008-01-08,8.9,9.15,8.4,8.41,675300,0
2008-01-09,8.37,8.76,8.34,8.75,781650,0
2008-01-10,8.63,8.86,8.51,8.75,752245,0
2008-01-11,8.62,8.75,8.36,8.4,572100,0
2008-01-14,8.46,8.49,8.31,8.36,329970,0
2008-01-15,8.23,8.38,8.12,8.34,323900,0
2008-01-16,8.27,8.82,8.25,8.52,565819,0
2008-01-17,8.53,8.95,8.36,8.87,799212,0
2008-01-18,8.92,9.14,8.51,8.66,1616298,0
2008-01-22,8.21,8.99,8.2,8.5,733106,0
2008-01-23,8.42,8.82,8.35,8.77,2715470,0
2008-01-24,8.83,9.15,8.49,8.63,790132,0
2008-01-25,8.76,8.79,8.04,8.21,1248290,0
2008-01-28,8.21,8.49,8,8.43,659664,0
2008-01-29,8.46,8.59,8.31,8.49,812778,0
2008-01-30,8.35,8.47,7.94,8.02,2348302,0
2008-01-31,8,8.42,7.96,8.11,1348177,0
2008-02-01,8.17,8.23,7.94,8.21,836245,0
2008-02-04,8.17,8.29,8.03,8.05,683089,0
2008-02-05,7.9,7.9,7.38,7.5,1991051,0
2008-02-06,7.59,7.74,7.32,7.44,762704,0
2008-02-07,7.38,7.96,7.25,7.76,1627883,0
2008-02-08,7.67,8.07,7.46,7.76,725833,0
2008-02-11,7.79,7.9,7.55,7.75,504255,0
2008-02-12,7.94,8.24,7.77,7.96,976510,0
2008-02-13,8.08,8.14,7.76,7.98,847460,0
2008-02-14,7.96,7.98,7.6,7.63,739816,0
2008-02-15,7.57,7.6,7.29,7.41,979984,0
2008-02-19,7.5,7.62,7.13,7.26,1092242,0
2008-02-20,7.22,7.42,7.12,7.34,822193,0
2008-02-21,7.4,7.72,7.2,7.29,1283079,0
2008-02-22,7.32,7.5,7.15,7.46,1267741,0
2008-02-25,7.48,7.52,7.14,7.42,900091,0
2008-02-26,7.35,7.9,7.33,7.79,1249830,0
2008-02-27,7.73,7.95,7.58,7.78,897467,0
2008-02-28,7.9,7.9,7.69,7.69,632316,0
2008-02-29,7.66,7.69,7.29,7.65,1040868,0
2008-03-03,7.65,7.65,7.35,7.53,823057,0
2008-03-04,7.43,7.96,7.43,7.74,1055469,0
2008-03-05,7.79,7.93,7.58,7.58,1512887,0
2008-03-06,7.51,7.6,7.17,7.2,1006214,0
2008-03-07,7.05,7.34,6.86,6.89,848204,0
2008-03-10,6.9,7.02,6.6,6.64,637256,0
2008-03-11,6.74,6.96,6.25,6.94,2041660,0
2008-03-12,6.95,7.12,6.73,7.01,711976,0
2008-03-13,6.93,7.34,6.7,7.26,702644,0
2008-03-14,7.26,7.37,6.78,6.94,507331,0
2008-03-17,6.75,7.15,6.7,6.88,666383,0
2008-03-18,7.13,7.5,6.98,7.47,709093,0
2008-03-19,7.54,7.74,7.34,7.37,579431,0
2008-03-20,8,8.06,7.43,7.69,2467020,0
2008-03-24,7.71,8.17,7.57,7.76,893402,0
2008-03-25,7.76,7.83,7.39,7.4,598569,0
2008-03-26,7.35,7.38,7.02,7.24,781720,0
2008-03-27,7.31,7.33,6.95,7.07,590001,0
2008-03-28,7.07,7.09,6.9,7.02,1006900,0
2008-03-31,7.02,7.07,6.87,6.9,678151,0
2008-04-01,7,7.48,6.95,7.42,641449,0
2008-04-02,7.34,7.65,7.18,7.28,465872,0
2008-04-03,7.19,7.31,6.93,7.25,485959,0
2008-04-04,7.23,7.36,7.02,7.13,829482,0
2008-04-07,7.19,7.41,7.01,7.28,1004555,0
2008-04-08,7.21,7.23,7.01,7.16,770343,0
2008-04-09,7.1,7.13,6.51,6.75,1263367,0
2008-04-10,6.72,7.1,6.62,6.75,1202232,0
2008-04-11,6.76,6.76,6.22,6.28,972830,0
2008-04-14,6.28,6.39,6.12,6.18,628058,0
2008-04-15,6.21,6.25,6.02,6.15,757374,0
2008-04-16,6.23,6.33,6.04,6.14,928465,0
2008-04-17,6.11,6.32,6.05,6.31,606371,0
2008-04-18,6.38,6.57,6.17,6.19,719348,0
2008-04-21,6.23,6.23,5.93,6,518314,0
2008-04-22,5.94,5.94,5.64,5.9,1436406,0
2008-04-23,5.91,6.05,5.73,6.03,1421409,0
2008-04-24,6.04,6.18,5.86,6.03,1466269,0
2008-04-25,6.05,6.58,6.02,6.47,1157042,0
2008-04-28,6.41,6.5,6.23,6.34,919854,0
2008-04-29,6.28,6.33,5.96,6.12,1292034,0
2008-04-30,6.15,6.43,6.02,6.06,1111662,0
2008-05-01,6.06,6.55,6.04,6.27,1459486,0
2008-05-02,6.3,6.4,6.05,6.06,1188501,0
2008-05-05,6,6.12,5.94,6.1,880929,0
2008-05-06,6.09,6.13,5.94,5.97,735577,0
2008-05-07,5.99,6.25,5.75,5.76,1379675,0
2008-05-08,6.34,6.7,6.34,6.64,2448644,0
2008-05-09,6.71,6.91,6.5,6.76,1073880,0
2008-05-12,6.71,6.96,6.69,6.81,897449,0
2008-05-13,6.98,7.35,6.82,7.34,1534721,0
2008-05-14,7.36,7.57,7.35,7.39,729213,0
2008-05-15,7.45,7.79,7.45,7.72,1618257,0
2008-05-16,7.72,7.75,7.35,7.57,1377522,0
2008-05-19,7.55,7.55,7.26,7.38,1013295,0
2008-05-20,7.32,7.43,7.13,7.35,1094617,0
2008-05-21,7.37,7.53,6.95,6.95,841809,0
2008-05-22,6.96,7.5,6.89,7.5,1081672,0
2008-05-23,7.41,7.51,7.17,7.45,939207,0
2008-05-27,7.49,7.74,7.22,7.38,537979,0
2008-05-28,7.42,7.63,7.2,7.43,697233,0
2008-05-29,7.42,7.7,7.34,7.53,727837,0
2008-05-30,7.55,7.7,7.33,7.54,1057754,0
2008-06-02,7.55,7.55,7.08,7.32,838301,0
2008-06-03,7.36,7.51,7.23,7.44,824726,0
2008-06-04,7.4,7.52,7.18,7.24,912148,0
2008-06-05,7.25,7.6,7.25,7.45,801278,0
2008-06-06,7.4,7.4,7.09,7.09,911469,0
2008-06-09,7.02,7.17,6.83,7,746828,0
2008-06-10,6.98,6.99,6.75,6.86,908155,0
2008-06-11,6.86,6.86,6.57,6.58,800424,0
2008-06-12,6.65,7.15,6.58,6.84,1300185,0
2008-06-13,6.84,7.02,6.68,6.86,707289,0
2008-06-16,6.81,7.11,6.75,6.98,584293,0
2008-06-17,6.99,7.03,6.85,6.95,539152,0
2008-06-18,6.95,6.95,6.6,6.74,1302073,0
2008-06-19,6.74,6.95,6.63,6.76,933010,0
2008-06-20,6.71,6.71,6.1,6.13,2730613,0
2008-06-23,6.15,6.24,5.9,6.17,1557041,0
2008-06-24,6.08,6.36,5.92,6.06,1028915,0
2008-06-25,6.06,6.34,5.87,6.13,1450903,0
2008-06-26,6.04,6.17,5.92,6.14,1226658,0
2008-06-27,6.17,6.37,5.86,6.23,1867549,0
2008-06-30,6.25,6.57,6.21,6.46,1884593,0
2008-07-01,6.41,6.8,6.31,6.51,1699709,0
2008-07-02,6.5,6.71,6.32,6.34,966524,0
2008-07-03,6.37,6.71,6.25,6.69,704618,0
2008-07-07,6.74,7.17,6.46,6.68,1912215,0
2008-07-08,6.6,6.97,6.4,6.83,1639634,0
2008-07-09,6.82,6.9,6.5,6.62,1435854,0
2008-07-10,6.61,7.04,6.52,6.95,1744562,0
2008-07-11,6.87,6.97,6.65,6.85,1536030,0
2008-07-14,6.86,7.08,6.81,7.01,1645374,0
2008-07-15,6.94,7.46,6.9,7.12,1803969,0
2008-07-16,7.13,7.48,7.05,7.39,1057007,0
2008-07-17,7.41,7.57,6.97,7.41,1678947,0
2008-07-18,7.44,7.56,7.07,7.42,957061,0
2008-07-21,7.42,7.51,7.02,7.14,678162,0
2008-07-22,7.15,7.54,7.02,7.54,1143405,0
2008-07-23,7.48,7.73,6.97,7.42,1938951,0
2008-07-24,7.45,7.48,7.06,7.07,927712,0
2008-07-25,7.17,7.44,7.01,7.29,935593,0
2008-07-28,7.25,7.41,7.05,7.2,775754,0
2008-07-29,7.22,7.69,7.2,7.61,1556421,0
2008-07-30,7.63,7.71,7.37,7.48,1837655,0
2008-07-31,7.39,7.68,7.29,7.4,1985844,0
2008-08-01,7.3,7.45,7.17,7.38,979746,0
2008-08-04,7.4,7.44,6.99,7.02,1442002,0
2008-08-05,7,7.84,7,7.79,1562354,0
2008-08-06,7.69,7.82,7.11,7.62,1147331,0
2008-08-07,7.85,8.25,7.54,8.17,2415557,0
2008-08-08,8.25,8.38,8.07,8.38,2414717,0
2008-08-11,8.45,8.86,8.01,8.26,2901719,0
2008-08-12,8.15,8.54,8.01,8.24,1611857,0
2008-08-13,8.21,8.67,7.94,8.56,1676384,0
2008-08-14,8.4,8.84,8.4,8.61,1786318,0
2008-08-15,8.68,8.88,8.64,8.78,1011422,0
2008-08-18,8.75,8.96,8.45,8.71,1176327,0
2008-08-19,8.69,8.69,8.25,8.44,1520975,0
2008-08-20,8.5,8.81,8.32,8.7,1006987,0
2008-08-21,8.59,8.72,8.1,8.26,1337720,0
2008-08-22,8.47,8.64,8.26,8.49,713303,0
2008-08-25,8.43,8.43,7.95,7.97,1230885,0
2008-08-26,7.85,8.12,7.85,8.03,1172055,0
2008-08-27,8.05,8.43,7.96,8.28,703894,0
2008-08-28,8.28,8.66,8.08,8.65,770400,0
2008-08-29,8.64,8.68,8.35,8.54,627888,0
2008-09-02,8.82,9.21,8.62,9.05,2396716,0
2008-09-03,9.05,9.26,8.9,9.23,1449700,0
2008-09-04,9.15,9.27,8.46,8.49,1496828,0
2008-09-05,8.35,8.77,8.12,8.68,1254905,0
2008-09-08,8.91,9.3,8.82,9.2,1302164,0
2008-09-09,9.18,9.28,8.56,8.77,1050573,0
2008-09-10,8.71,9.07,8.34,8.7,1067754,0
2008-09-11,8.59,8.59,8.17,8.49,1268051,0
2008-09-12,8.41,8.71,8.24,8.64,996894,0
2008-09-15,8.15,8.97,8.05,8.35,879121,0
2008-09-16,8.1,9.1,8.02,8.75,1817957,0
2008-09-17,8.62,8.95,7.79,7.84,2777525,0
2008-09-18,8.08,9.49,7.9,9.02,3898790,0
2008-09-19,8.16,10.5,8.16,9.98,5074472,0
2008-09-22,9.08,9.83,9.08,9.42,3901304,0
2008-09-23,9.57,9.63,9.22,9.35,1522324,0
2008-09-24,9.58,9.7,8.99,9.06,1402044,0
2008-09-25,9.1,9.43,8.9,9,1504455,0
2008-09-26,8.79,9.11,8.66,8.99,999987,0
2008-09-29,8.84,8.93,7.98,8.08,1748055,0
2008-09-30,8.28,8.69,8.1,8.6,917259,0
2008-10-01,8.48,8.7,8.1,8.2,545896,0
2008-10-02,8.12,8.35,7.54,7.66,1075983,0
2008-10-03,7.81,8.56,7.22,7.24,1211217,0
2008-10-06,7.16,7.34,6.67,7.18,1645008,0
2008-10-07,7.3,7.55,6.11,6.26,2786181,0
2008-10-08,6,7.27,5.8,6.41,2919138,0
2008-10-09,6.67,7.25,6.45,6.57,2691068,0
2008-10-10,6.25,8.02,5.98,6.84,2323806,0
2008-10-13,7.31,7.49,7.05,7.37,1313294,0
2008-10-14,7.53,8,6.55,6.87,1362322,0
2008-10-15,6.73,6.75,5.95,6.01,1555031,0
2008-10-16,6.11,6.23,5.55,5.8,1767916,0
2008-10-17,5.57,6.39,5.35,6.17,1920388,0
2008-10-20,6.23,6.47,6.03,6.21,675692,0
2008-10-21,6.08,6.35,5.96,6.16,1131438,0
2008-10-22,5.95,5.99,4.94,5.24,1785308,0
2008-10-23,5.28,5.49,4.18,4.69,2507429,0
2008-10-24,4.21,4.77,4.15,4.34,1749590,0
2008-10-27,4.37,4.92,4.21,4.48,1812576,0
2008-10-28,4.6,4.79,4.19,4.79,1031794,0
2008-10-29,4.87,5.45,4.85,5.1,1856782,0
2008-10-30,5.28,5.85,4.79,5.11,1181689,0
2008-10-31,5.1,5.19,4.9,5.08,1565251,0
2008-11-03,5.05,5.16,4.9,4.98,1171796,0
2008-11-04,4.86,5.16,4.86,5.11,844231,0
2008-11-05,5.03,5.08,4.71,4.93,1279622,0
2008-11-06,4.87,4.96,4.64,4.7,1358829,0
2008-11-07,4.76,4.98,4.71,4.85,763349,0
2008-11-10,4.99,5,4.51,4.58,392837,0
2008-11-11,4.52,4.52,3.98,4.08,1149709,0
2008-11-12,4,4.06,3.81,3.82,647136,0
2008-11-13,3.84,4.37,3.45,4.36,1524491,0
2008-11-14,4.95,4.95,3.89,3.9,875591,0
2008-11-17,3.85,3.96,3.64,3.65,648080,0
2008-11-18,3.67,3.76,3.26,3.46,942354,0
2008-11-19,3.36,3.49,3.01,3.01,1141619,0
2008-11-20,2.99,3.41,2.66,2.7,2462590,0
2008-11-21,2.75,3.27,2.75,3.17,1700266,0
2008-11-24,3.22,3.6,3.04,3.57,1337229,0
2008-11-25,3.75,3.81,3.5,3.81,1371346,0
2008-11-26,3.81,4.96,3.61,4.89,1469184,0
2008-11-28,4.85,4.85,4.33,4.35,625735,0
2008-12-01,4.21,4.3,3.47,3.51,1350104,0
2008-12-02,3.59,3.82,3.43,3.69,1083404,0
2008-12-03,3.57,3.81,3.39,3.75,1350650,0
2008-12-04,3.72,4.64,3.72,4.33,1649873,0
2008-12-05,4.23,4.94,4.11,4.89,1130325,0
2008-12-08,5.05,5.63,5,5.3,1540810,0
2008-12-09,5.07,5.27,4.68,4.73,809466,0
2008-12-10,4.75,5.25,4.73,5.01,831832,0
2008-12-11,4.9,5.03,4.73,4.76,1113576,0
2008-12-12,4.62,5.17,4.55,5,794076,0
2008-12-15,4.94,5.02,4.71,4.72,894619,0
2008-12-16,4.93,5.1,4.74,5.1,947646,0
2008-12-17,5.05,5.54,4.92,5.2,3813029,0
2008-12-18,5.09,5.42,5.06,5.09,1526165,0
2008-12-19,5.17,5.6,4.98,5.6,6378145,0
2008-12-22,5.6,5.6,5.3,5.48,2023280,0
2008-12-23,5.53,5.68,5.24,5.26,879765,0
2008-12-24,5.3,5.35,5.2,5.31,227235,0
2008-12-26,5.34,5.39,5.23,5.38,331222,0
2008-12-29,5.4,5.43,4.94,5.15,1365619,0
2008-12-30,5.21,5.55,5.17,5.45,1015329,0
2008-12-31,5.48,5.82,5.37,5.69,988816,0
2009-01-02,5.67,5.79,5.46,5.61,675069,0
2009-01-05,5.55,5.73,5.36,5.72,591785,0
2009-01-06,5.68,5.76,5.49,5.74,686320,0
2009-01-07,5.68,5.75,5.42,5.7,918425,0
2009-01-08,5.65,5.74,5.55,5.68,712465,0
2009-01-09,5.66,5.66,5.16,5.29,2191223,0
2009-01-12,5.26,5.36,4.94,5.03,1058217,0
2009-01-13,5.03,5.21,4.94,5.08,1645819,0
2009-01-14,5.07,5.07,4.75,4.8,1123057,0
2009-01-15,4.81,5.28,4.76,5.19,2180316,0
2009-01-16,5.23,5.27,5.03,5.18,1166432,0
2009-01-20,5.09,5.12,4.62,4.65,2348945,0
2009-01-21,4.75,4.87,4.59,4.79,2292549,0
2009-01-22,4.66,5.05,4.66,4.84,1164437,0
2009-01-23,4.68,4.89,4.56,4.77,589661,0
2009-01-26,4.8,5.08,4.71,4.88,385635,0
2009-01-27,4.89,5.23,4.78,4.97,450247,0
2009-01-28,5.08,5.08,4.9,5.01,731342,0
2009-01-29,4.93,5,4.81,4.92,606912,0
2009-01-30,5,5.01,4.64,4.73,605398,0
2009-02-02,4.66,4.85,4.58,4.77,473335,0
2009-02-03,4.81,5,4.72,4.89,504463,0
2009-02-04,4.88,4.95,4.77,4.81,502078,0
2009-02-05,4.75,4.75,4.07,4.59,1815029,0
2009-02-06,4.57,5.12,4.5,4.96,1296541,0
2009-02-09,4.95,5,4.6,4.71,1469432,0
2009-02-10,4.65,4.73,4.31,4.32,1008443,0
2009-02-11,4.37,4.47,4.26,4.36,579896,0
2009-02-12,4.18,4.51,4.18,4.49,558320,0
2009-02-13,4.51,4.54,4.3,4.33,452441,0
2009-02-17,4.09,4.26,3.96,4.14,644117,0
2009-02-18,4.18,4.2,3.95,4.01,565909,0
2009-02-19,4.11,4.36,4.11,4.24,635653,0
2009-02-20,4.15,4.34,3.81,3.94,1496858,0
2009-02-23,4.06,4.21,3.88,3.88,675632,0
2009-02-24,3.95,4.15,3.89,4.09,587857,0
2009-02-25,4.07,4.23,3.85,4.06,710292,0
2009-02-26,4.1,4.18,4.02,4.05,519181,0
2009-02-27,3.98,4.24,3.87,3.87,830299,0
2009-03-02,3.81,3.99,3.71,3.75,814082,0
2009-03-03,3.87,3.95,3.73,3.89,1423905,0
2009-03-04,4.04,4.15,3.9,4.03,1161421,0
2009-03-05,3.91,4.15,3.85,4.11,855735,0
2009-03-06,4.1,4.23,4,4.18,961972,0
2009-03-09,4.04,4.34,4.04,4.25,957725,0
2009-03-10,4.37,4.56,4.28,4.5,674096,0
2009-03-11,4.47,4.72,4.31,4.37,537474,0
2009-03-12,4.25,4.77,4.23,4.71,603649,0
2009-03-13,4.85,4.85,4.59,4.77,295632,0
2009-03-16,4.82,4.84,4.51,4.54,399653,0
2009-03-17,4.61,5.27,4.51,5.27,1333235,0
2009-03-18,5.21,5.26,4.98,5.26,796711,0
2009-03-19,5.34,5.55,5.16,5.39,493180,0
2009-03-20,5.42,5.43,5,5.01,839798,0
2009-03-23,5.16,5.62,5.12,5.61,622754,0
2009-03-24,5.52,5.77,5.37,5.39,341090,0
2009-03-25,5.43,6,5.37,6,885379,0
2009-03-26,6,6.22,5.91,6.02,861947,0
2009-03-27,5.89,6.01,5.7,5.79,409594,0
2009-03-30,5.6,5.6,5.22,5.41,520596,0
2009-03-31,5.49,5.86,5.48,5.68,647610,0
2009-04-01,5.56,6.12,5.41,5.93,895310,0
2009-04-02,5.99,6.5,5.89,6.43,865602,0
2009-04-03,6.4,6.45,5.98,6.12,444937,0
2009-04-06,6.01,6.09,5.88,6.07,335283,0
2009-04-07,5.94,5.98,5.69,5.78,447003,0
2009-04-08,5.72,6.29,5.72,6.28,548131,0
2009-04-09,6.35,6.76,6.26,6.66,439130,0
2009-04-13,6.42,6.56,6.14,6.51,344795,0
2009-04-14,6.35,6.87,6.35,6.75,648749,0
2009-04-15,6.65,6.99,6.65,6.96,714314,0
2009-04-16,7.02,7.02,6.69,6.95,409145,0
2009-04-17,6.97,7.04,6.8,6.94,721787,0
2009-04-20,6.76,6.98,6.55,6.58,816199,0
2009-04-21,6.55,6.73,6.51,6.71,510755,0
2009-04-22,6.58,6.84,6.46,6.63,530771,0
2009-04-23,6.62,6.74,6.35,6.49,439284,0
2009-04-24,6.56,6.83,6.55,6.71,421744,0
2009-04-27,6.54,6.68,6.38,6.44,382780,0
2009-04-28,6.37,6.76,6.37,6.52,391153,0
2009-04-29,6.56,7.08,6.56,7.05,1227471,0
2009-04-30,7.2,8.07,7.05,7.4,1467738,0
2009-05-01,7.4,7.58,7.26,7.31,995876,0
2009-05-04,7.45,8.06,7.44,8.06,1382685,0
2009-05-05,7.97,8.09,7.9,8.07,813505,0
2009-05-06,8.02,8.05,7.34,7.5,799752,0
2009-05-07,7.61,7.71,7.13,7.18,625728,0
2009-05-08,7.32,7.45,7.18,7.32,679846,0
2009-05-11,7.06,7.22,6.84,7.13,705462,0
2009-05-12,7.17,7.2,6.69,6.91,545396,0
2009-05-13,6.73,6.81,6.22,6.24,694839,0
2009-05-14,6.28,6.58,6.16,6.35,622341,0
2009-05-15,6.35,6.52,6.21,6.27,471526,0
2009-05-18,6.35,6.93,6.31,6.84,546362,0
2009-05-19,6.78,6.98,6.6,6.88,551111,0
2009-05-20,6.93,7,6.73,6.82,640752,0
2009-05-21,6.69,7.02,6.53,6.99,957845,0
2009-05-22,7.01,7.09,6.82,6.95,687149,0
2009-05-26,6.89,7.55,6.79,7.39,603466,0
2009-05-27,7.35,7.46,7.08,7.09,388700,0
2009-05-28,7.15,7.24,6.73,7,384359,0
2009-05-29,6.94,7.12,6.86,7.11,510917,0
2009-06-01,7.3,7.57,7.15,7.49,943491,0
2009-06-02,7.47,7.6,7.35,7.5,1536391,0
2009-06-03,7.44,7.7,7.36,7.47,499055,0
2009-06-04,7.5,7.6,7.29,7.38,398163,0
2009-06-05,7.44,7.44,7.19,7.35,401284,0
2009-06-08,7.37,7.4,7.15,7.21,555987,0
2009-06-09,7.27,7.38,7.24,7.27,653489,0
2009-06-10,7.3,7.3,6.54,6.79,730262,0
2009-06-11,6.84,6.9,6.59,6.62,817010,0
2009-06-12,6.57,6.64,6.3,6.31,1427678,0
2009-06-15,6.33,6.41,6,6.29,1014665,0
2009-06-16,6.36,6.39,6,6.02,1090996,0
2009-06-17,6.04,6.14,5.89,6.08,1411919,0
2009-06-18,6.04,6.1,5.9,5.91,1139861,0
2009-06-19,5.98,6.09,5.11,5.11,10674716,0
2009-06-22,5.25,5.92,5.21,5.61,4872631,0
2009-06-23,5.6,5.79,5.37,5.41,2096547,0
2009-06-24,5.45,6.03,5.2,5.27,2529920,0
2009-06-25,5.6,6.04,5.45,6,3587465,0
2009-06-26,6,6.38,5.9,6.32,3754276,0
2009-06-29,6.33,6.49,6.14,6.34,910451,0
2009-06-30,6.33,6.48,5.98,6.36,1164206,0
2009-07-01,6.41,6.71,6.36,6.54,1937441,0
2009-07-02,6.4,6.46,5.94,5.94,1362919,0
2009-07-06,5.91,5.98,5.53,5.82,1435573,0
2009-07-07,5.85,5.9,5.63,5.66,1108780,0
2009-07-08,5.6,5.78,5.48,5.75,1700996,0
2009-07-09,5.69,6,5.58,5.7,827277,0
2009-07-10,5.7,5.9,5.54,5.69,983055,0
2009-07-13,5.74,6.43,5.61,6.31,1599392,0
2009-07-14,6.31,6.51,6.19,6.49,1126327,0
2009-07-15,6.57,7,6.57,6.79,1348547,0
2009-07-16,6.64,6.85,6.45,6.76,579431,0
2009-07-17,6.76,6.76,6.44,6.48,777740,0
2009-07-20,6.5,6.73,6.4,6.66,1062972,0
2009-07-21,6.74,6.74,6.44,6.69,1504424,0
2009-07-22,6.64,6.93,6.64,6.91,1537002,0
2009-07-23,6.88,7.47,6.85,7.27,1715384,0
2009-07-24,7.29,7.37,7.07,7.32,797045,0
2009-07-27,7.3,7.34,6.98,7.21,844523,0
2009-07-28,7.11,7.18,6.65,7.05,1084735,0
2009-07-29,7.01,7.21,6.78,7.03,1102052,0
2009-07-30,7.11,7.45,6.78,6.84,1884845,0
2009-07-31,6.77,7.06,6.7,6.98,910759,0
2009-08-03,7.09,7.32,7.06,7.29,936139,0
2009-08-04,7.39,7.48,7.14,7.4,958882,0
2009-08-05,7.31,7.54,7.06,7.2,848588,0
2009-08-06,7.35,7.45,7.09,7.28,733191,0
2009-08-07,7.39,7.69,7.24,7.45,1246408,0
2009-08-10,7.34,7.53,7.19,7.33,760637,0
2009-08-11,7.25,7.34,7.08,7.17,676044,0
2009-08-12,7.17,7.68,7.17,7.47,914652,0
2009-08-13,7.4,7.61,7.14,7.6,1204518,0
2009-08-14,7.6,7.6,7.14,7.2,1067283,0
2009-08-17,6.81,7.12,6.69,6.96,1137367,0
2009-08-18,7,7.2,6.77,7.06,791195,0
2009-08-19,6.95,7.37,6.84,7.28,833166,0
2009-08-20,7.34,7.4,6.8,7.06,1102643,0
2009-08-21,7.18,7.33,6.9,7.01,1806893,0
2009-08-24,7.04,7.2,6.77,7.14,857079,0
2009-08-25,7.15,7.57,7.1,7.29,1049934,0
2009-08-26,7.35,7.74,7.26,7.32,1428386,0
2009-08-27,7.3,7.57,7.19,7.31,657656,0
2009-08-28,7.37,7.48,7.17,7.2,1274417,0
2009-08-31,7.2,7.2,7.02,7.11,624841,0
2009-09-01,7.03,7.34,6.81,6.9,1742896,0
2009-09-02,6.97,7.14,6.85,7.05,1552844,0
2009-09-03,7.16,7.26,6.83,7.25,1326564,0
2009-09-04,7.12,7.26,7.02,7.13,942411,0
2009-09-08,7.22,7.29,7.06,7.16,1152418,0
2009-09-09,7.28,7.48,7.08,7.15,1332686,0
2009-09-10,7.25,7.48,7.17,7.46,2197974,0
2009-09-11,7.46,7.49,7.3,7.42,1656655,0
2009-09-14,7.38,7.62,7.26,7.58,1803211,0
2009-09-15,7.58,7.94,7.3,7.87,2023279,0
2009-09-16,7.92,8.18,7.88,8,1573954,0
2009-09-17,7.87,8.05,7.82,7.99,1640596,0
2009-09-18,8.1,8.49,7.96,8.11,7542153,0
2009-09-21,7.75,7.86,7.25,7.48,4095832,0
2009-09-22,7.55,7.55,7.32,7.45,931196,0
2009-09-23,7.45,7.52,7.36,7.37,1152316,0
2009-09-24,7.46,7.47,7.1,7.16,950289,0
2009-09-25,7.13,7.25,7.04,7.09,1248797,0
2009-09-28,7.12,7.5,7.07,7.28,1050938,0
2009-09-29,7.24,7.42,7.2,7.34,505236,0
2009-09-30,7.33,7.36,7.01,7.11,1067615,0
2009-10-01,7.04,7.07,6.84,6.85,673360,0
2009-10-02,6.81,7.03,6.75,6.78,867191,0
2009-10-05,6.89,7.09,6.8,6.83,1352198,0
2009-10-06,6.89,7.28,6.87,7.28,2054407,0
2009-10-07,7.25,7.33,7.18,7.26,539043,0
2009-10-08,7.31,7.32,7.2,7.24,809754,0
2009-10-09,7.3,7.3,7.2,7.27,763455,0
2009-10-12,7.36,7.59,7.3,7.45,1843348,0
2009-10-13,7.45,7.51,7.3,7.31,1284651,0
2009-10-14,7.48,7.63,7.41,7.61,1090842,0
2009-10-15,7.56,7.68,7.5,7.65,735210,0
2009-10-16,7.58,7.75,7.51,7.61,835088,0
2009-10-19,7.7,7.7,7.5,7.65,410781,0
2009-10-20,7.65,7.65,7.43,7.53,591626,0
2009-10-21,7.55,7.73,7.38,7.42,838011,0
2009-10-22,7.39,7.6,7.25,7.5,534444,0
2009-10-23,7.52,7.56,7.25,7.47,756893,0
2009-10-26,7.49,7.61,7.36,7.56,1368657,0
2009-10-27,7.61,7.61,7.15,7.15,1137086,0
2009-10-28,7.1,7.19,6.75,6.75,855432,0
2009-10-29,6.85,7.05,6.82,6.98,608418,0
2009-10-30,6.88,6.88,6.6,6.75,1038298,0
2009-11-02,6.85,6.96,6.75,6.89,1055135,0
2009-11-03,6.84,7.14,6.75,7.13,756175,0
2009-11-04,7.16,7.35,7.1,7.12,690117,0
2009-11-05,7.2,7.41,7.12,7.39,487041,0
2009-11-06,7.31,7.48,7.24,7.47,429425,0
2009-11-09,7.52,7.78,7.43,7.74,958084,0
2009-11-10,7.67,7.9,7.62,7.81,1069422,0
2009-11-11,7.88,7.9,7.64,7.76,398955,0
2009-11-12,7.76,7.78,7.31,7.36,709739,0
2009-11-13,7.41,7.48,7.25,7.47,811983,0
2009-11-16,7.53,7.66,7.47,7.53,795263,0
2009-11-17,7.51,7.59,7.44,7.44,919422,0
2009-11-18,7.45,7.55,7.25,7.55,1077390,0
2009-11-19,7.49,7.6,7.27,7.51,696250,0
2009-11-20,7.43,7.58,7.25,7.36,840735,0
2009-11-23,7.5,7.58,7.44,7.51,414280,0
2009-11-24,7.54,7.54,7.24,7.27,581149,0
2009-11-25,7.31,7.42,7.28,7.29,371153,0
2009-11-27,7.1,7.28,7.02,7.11,254526,0
2009-11-30,7.2,7.2,6.87,6.98,717780,0
2009-12-01,7.11,7.16,7,7.14,498713,0
2009-12-02,7.19,7.25,7.06,7.21,438015,0
2009-12-03,7.27,7.45,7.25,7.34,704619,0
2009-12-04,7.5,7.61,7.4,7.5,538535,0
2009-12-07,7.55,7.6,7.45,7.49,343008,0
2009-12-08,7.36,7.66,7.34,7.5,549700,0
2009-12-09,7.49,7.51,7.32,7.47,459870,0
2009-12-10,7.59,7.61,7.45,7.52,489422,0
2009-12-11,7.55,7.61,7.47,7.59,401444,0
2009-12-14,7.63,7.74,7.52,7.71,416623,0
2009-12-15,7.76,7.92,7.71,7.76,842802,0
2009-12-16,7.79,7.88,7.57,7.67,692946,0
2009-12-17,7.59,7.67,7.5,7.62,582544,0
2009-12-18,7.65,7.72,7.48,7.55,1100447,0
2009-12-21,7.6,7.7,7.55,7.61,407561,0
2009-12-22,7.65,7.91,7.62,7.81,538672,0
2009-12-23,7.88,7.95,7.75,7.8,597143,0
2009-12-24,7.84,7.96,7.8,7.84,132038,0
2009-12-28,7.93,7.93,7.69,7.74,217994,0
2009-12-29,7.69,7.83,7.69,7.75,158536,0
2009-12-30,7.7,7.82,7.6,7.82,250083,0
2009-12-31,7.8,7.84,7.62,7.65,301872,0
2010-01-04,7.8,8.01,7.75,7.91,544589,0
2010-01-05,7.92,8.34,7.85,8.21,1088411,0
2010-01-06,8.17,8.45,8.15,8.29,1070398,0
2010-01-07,8.24,8.78,8.08,8.77,1155688,0
2010-01-08,8.72,8.78,8.57,8.67,468466,0
2010-01-11,8.69,8.7,8.53,8.65,563475,0
2010-01-12,8.61,8.69,8.37,8.45,599651,0
2010-01-13,8.5,8.69,8.43,8.67,382448,0
2010-01-14,8.72,8.86,8.56,8.74,480476,0
2010-01-15,8.76,8.81,8.56,8.58,631905,0
2010-01-19,8.62,8.79,8.49,8.78,547947,0
2010-01-20,8.66,8.75,8.39,8.67,592797,0
2010-01-21,8.71,8.9,8.63,8.78,1412773,0
2010-01-22,8.75,9.03,8.68,8.79,1564369,0
2010-01-25,8.85,8.92,8.45,8.48,737101,0
2010-01-26,8.45,8.69,8.33,8.36,920246,0
2010-01-27,8.3,8.61,8.29,8.52,488749,0
2010-01-28,8.56,8.61,8.3,8.32,571835,0
2010-01-29,8.38,8.61,8.34,8.34,405441,0
2010-02-01,8.39,8.4,8.34,8.38,316485,0
2010-02-02,8.41,8.47,8.19,8.31,674606,0
2010-02-03,8.29,8.39,8.14,8.38,601195,0
2010-02-04,8.64,8.72,8.06,8.08,725283,0
2010-02-05,8.12,8.16,7.76,7.97,573222,0
2010-02-08,7.98,8.03,7.84,7.91,767536,0
2010-02-09,8.02,8.05,7.89,8.04,541689,0
2010-02-10,8.03,8.03,7.8,7.87,711876,0
2010-02-11,7.82,7.92,7.68,7.82,569377,0
2010-02-12,7.76,7.98,7.65,7.98,547080,0
2010-02-16,7.98,8.14,7.86,7.97,340445,0
2010-02-17,8.02,8.18,8.01,8.16,433689,0
2010-02-18,8.16,8.32,8.11,8.32,367341,0
2010-02-19,8.32,8.33,8.15,8.26,469655,0
2010-02-22,8.31,8.32,8.2,8.31,356959,0
2010-02-23,8.28,8.31,8.04,8.13,623488,0
2010-02-24,8.14,8.3,8.12,8.27,328829,0
2010-02-25,8.18,8.28,8.02,8.27,319907,0
2010-02-26,8.25,8.25,7.96,8.19,529485,0
2010-03-01,7.84,8.27,7.82,8.13,646033,0
2010-03-02,8.17,8.22,8.08,8.19,898855,0
2010-03-03,8.23,8.24,8.06,8.24,488533,0
2010-03-04,8.23,8.31,8.2,8.25,506612,0
2010-03-05,8.28,8.39,8.24,8.33,598379,0
2010-03-08,8.35,8.35,8.18,8.21,603647,0
2010-03-09,8.2,8.35,8.12,8.25,396882,0
2010-03-10,8.25,8.5,8.24,8.43,497697,0
2010-03-11,8.4,8.47,8.32,8.46,297906,0
2010-03-12,8.51,8.57,8.43,8.44,558267,0
2010-03-15,8.4,8.49,8.1,8.34,634194,0
2010-03-16,8.37,8.56,8.32,8.54,549194,0
2010-03-17,8.57,8.8,8.57,8.7,438392,0
2010-03-18,8.72,8.77,8.57,8.71,502016,0
2010-03-19,8.75,8.8,8.33,8.47,661765,0
2010-03-22,8.39,8.54,8.23,8.5,514005,0
2010-03-23,8.53,8.66,8.38,8.65,492400,0
2010-03-24,8.64,8.86,8.6,8.8,657140,0
2010-03-25,8.83,9,8.72,8.73,679423,0
2010-03-26,8.8,9.09,8.79,8.95,514627,0
2010-03-29,9,9.03,8.84,8.93,254171,0
2010-03-30,8.96,9.1,8.88,8.94,626811,0
2010-03-31,8.88,8.95,8.76,8.92,725120,0
2010-04-01,8.98,9.02,8.85,8.92,567833,0
2010-04-05,8.98,9.05,8.88,9.05,275889,0
2010-04-06,9,9.03,8.82,8.99,596243,0
2010-04-07,8.95,8.99,8.83,8.95,450181,0
2010-04-08,8.89,8.94,8.8,8.82,331432,0
2010-04-09,8.82,8.93,8.73,8.91,284798,0
2010-04-12,8.88,8.97,8.79,8.92,331622,0
2010-04-13,8.87,8.94,8.77,8.82,276872,0
2010-04-14,8.85,9.07,8.82,9.02,491551,0
2010-04-15,9.04,9.06,8.97,9.06,194842,0
2010-04-16,9.06,9.07,8.91,8.97,602992,0
2010-04-19,8.89,9.18,8.89,9.13,353134,0
2010-04-20,9.17,9.18,8.99,9.05,390816,0
2010-04-21,9.03,9.09,8.88,9.06,473246,0
2010-04-22,8.95,9.35,8.92,9.34,217337,0
2010-04-23,9.35,9.55,9.25,9.55,263485,0
2010-04-26,9.58,9.61,9.42,9.45,239145,0
2010-04-27,9.42,9.52,9.18,9.2,263223,0
2010-04-28,9.22,9.55,9.02,9.34,551898,0
2010-04-29,9.46,9.89,9.46,9.87,419240,0
2010-04-30,9.9,9.97,9.55,9.55,464796,0
2010-05-03,9.34,9.94,9.34,9.8,421354,0
2010-05-04,9.67,9.67,9.17,9.25,577093,0
2010-05-05,9.23,9.36,9.08,9.17,676151,0
2010-05-06,9.1,9.38,8.46,8.94,773564,0
2010-05-07,8.9,9.21,8.63,8.98,1295467,0
2010-05-10,9.43,9.8,9.35,9.76,887220,0
2010-05-11,9.62,10.36,9.52,10.1,1001972,0
2010-05-12,10.15,10.77,10.07,10.68,873101,0
2010-05-13,10.59,10.64,10.27,10.38,781569,0
2010-05-14,10.29,10.42,9.98,10.15,645818,0
2010-05-17,10.16,10.6,10,10.46,941429,0
2010-05-18,10.56,10.65,10.19,10.23,579228,0
2010-05-19,10.2,10.38,9.85,9.87,1077328,0
2010-05-20,9.6,9.74,9.27,9.31,1122204,0
2010-05-21,9.2,9.53,9.12,9.31,1061834,0
2010-05-24,9.31,9.4,9.1,9.12,1091069,0
2010-05-25,8.88,9.14,8.76,9.12,1320034,0
2010-05-26,9.21,9.5,9.17,9.38,2014763,0
2010-05-27,9.56,9.69,9.49,9.64,851745,0
2010-05-28,9.62,9.67,9.32,9.41,743370,0
2010-06-01,9.3,9.46,8.94,8.94,983675,0
2010-06-02,8.89,8.97,8.73,8.77,1235995,0
2010-06-03,8.86,8.94,8.62,8.76,1050174,0
2010-06-04,8.51,8.7,8.29,8.3,1130558,0
2010-06-07,8.32,8.56,8.22,8.27,1335293,0
2010-06-08,8.28,8.35,7.75,7.87,1362823,0
2010-06-09,7.96,7.96,7.62,7.67,1415586,0
2010-06-10,7.82,8.01,7.72,7.93,1173921,0
2010-06-11,7.83,8.24,7.83,8.23,1390990,0
2010-06-14,8.29,8.52,8.26,8.41,930525,0
2010-06-15,8.44,8.58,8.35,8.56,806879,0
2010-06-16,8.56,8.56,8.28,8.33,714903,0
2010-06-17,8.33,8.52,8.15,8.5,1500541,0
2010-06-18,8.54,8.64,8.14,8.18,9010174,0
2010-06-21,8.32,8.59,8.07,8.13,2804897,0
2010-06-22,8.18,8.45,7.92,8.01,2016327,0
2010-06-23,7.98,8.14,7.75,7.98,1148971,0
2010-06-24,7.91,8.03,7.62,7.92,1911316,0
2010-06-25,7.97,8.29,7.7,8.1,3311850,0
2010-06-28,8.07,8.17,7.94,7.99,856317,0
2010-06-29,7.87,8,7.52,7.81,1653440,0
2010-06-30,7.83,8.26,7.76,8.2,2217873,0
2010-07-01,8.18,8.56,8.01,8.49,2697495,0
2010-07-02,8.57,8.72,8.25,8.35,1102044,0
2010-07-06,8.52,8.73,7.99,8.14,1674083,0
2010-07-07,8.2,8.7,8.2,8.68,1563254,0
2010-07-08,8.75,8.96,8.34,8.52,1497473,0
2010-07-09,8.5,8.7,8.4,8.68,591701,0
2010-07-12,8.66,8.69,8.27,8.44,757561,0
2010-07-13,8.59,8.84,8.43,8.8,883723,0
2010-07-14,8.74,8.84,8.53,8.74,939325,0
2010-07-15,8.72,8.74,8.41,8.68,775901,0
2010-07-16,8.59,8.62,8.28,8.31,856539,0
2010-07-19,8.31,8.42,8.19,8.34,491177,0
2010-07-20,8.21,8.78,8.2,8.77,932243,0
2010-07-21,8.8,8.9,8.47,8.5,689163,0
2010-07-22,8.64,8.95,8.56,8.9,987630,0
2010-07-23,8.83,9.22,8.76,9.21,616948,0
2010-07-26,9.27,9.63,9.04,9.6,898033,0
2010-07-27,9.7,9.82,9.5,9.5,965861,0
2010-07-28,9.49,9.58,8.98,9.03,1046968,0
2010-07-29,9.08,9.53,8.9,9.32,1154026,0
2010-07-30,9.16,9.46,9.08,9.46,796142,0
2010-08-02,9.62,9.97,9.31,9.74,1126699,0
2010-08-03,9.72,9.74,9.16,9.45,1027040,0
2010-08-04,9.48,9.68,9.42,9.6,784531,0
2010-08-05,9.49,9.5,9.15,9.42,978316,0
2010-08-06,9.29,9.43,9.03,9.37,847623,0
2010-08-09,9.41,9.72,9.38,9.59,594606,0
2010-08-10,9.45,9.49,9.1,9.16,731929,0
2010-08-11,8.96,9.07,8.7,8.7,979414,0
2010-08-12,8.57,9.16,8.5,8.96,804734,0
2010-08-13,8.9,8.95,8.58,8.64,657798,0
2010-08-16,8.55,8.98,8.42,8.76,614780,0
2010-08-17,8.89,9.22,8.81,9.03,669410,0
2010-08-18,9.04,9.4,8.97,9.23,1079473,0
2010-08-19,9.16,9.28,8.75,8.88,737879,0
2010-08-20,8.8,8.83,8.6,8.79,607152,0
2010-08-23,8.84,9.03,8.75,8.86,704449,0
2010-08-24,8.7,8.88,8.4,8.6,767699,0
2010-08-25,8.52,8.88,8.37,8.83,702099,0
2010-08-26,8.93,9.04,8.8,8.83,651893,0
2010-08-27,8.95,9.18,8.7,9.1,824514,0
2010-08-30,9.06,9.09,8.66,8.66,514632,0
2010-08-31,8.68,8.98,8.53,8.63,707557,0
2010-09-01,8.8,9.1,8.74,9.04,712799,0
2010-09-02,8.99,9.51,8.99,9.49,766995,0
2010-09-03,9.65,10.12,9.65,9.9,735498,0
2010-09-07,9.89,9.89,9.51,9.57,535936,0
2010-09-08,9.57,9.92,9.57,9.84,608438,0
2010-09-09,10.01,10.04,9.66,9.72,496946,0
2010-09-10,9.76,10.02,9.66,10,737742,0
2010-09-13,10.07,10.46,10.06,10.42,765654,0
2010-09-14,10.34,10.7,10.21,10.57,1175827,0
2010-09-15,10.49,10.69,10.43,10.61,749508,0
2010-09-16,10.56,10.63,10.41,10.49,615654,0
2010-09-17,10.55,10.75,10.28,10.61,2203589,0
2010-09-20,10.69,11.01,10.55,10.99,739595,0
2010-09-21,10.99,10.99,10.71,10.82,923345,0
2010-09-22,10.89,10.95,10.7,10.84,743950,0
2010-09-23,10.73,11.19,10.72,11,851239,0
2010-09-24,11.19,11.52,11.13,11.47,627014,0
2010-09-27,11.5,11.62,11.35,11.43,463740,0
2010-09-28,11.54,11.72,11.14,11.7,649984,0
2010-09-29,11.68,11.7,11.4,11.6,618455,0
2010-09-30,11.7,11.7,11.14,11.2,1109966,0
2010-10-01,11.37,11.45,11.14,11.31,628073,0
2010-10-04,11.3,11.36,10.85,11.01,929342,0
2010-10-05,11.21,11.5,11.11,11.25,1133078,0
2010-10-06,11.19,11.34,11.07,11.32,751331,0
2010-10-07,11.39,11.48,11.11,11.27,603796,0
2010-10-08,11.28,11.53,11.22,11.41,873871,0
2010-10-11,11.38,11.4,11.13,11.3,626280,0
2010-10-12,11.27,11.92,11.2,11.88,730629,0
2010-10-13,11.98,12.12,11.74,11.84,1329234,0
2010-10-14,11.83,11.83,11.41,11.5,1045316,0
2010-10-15,11.66,11.79,11.53,11.72,974033,0
2010-10-18,11.78,11.89,11.64,11.83,565250,0
2010-10-19,11.61,11.87,11.28,11.39,748212,0
2010-10-20,11.48,11.72,11.48,11.64,979194,0
2010-10-21,11.75,12.39,11.7,12.3,1925886,0
2010-10-22,12.31,12.46,12.03,12.34,770471,0
2010-10-25,12.44,12.65,12.41,12.58,652057,0
2010-10-26,12.47,12.75,12.24,12.59,567694,0
2010-10-27,12.47,12.65,12.02,12.31,987738,0
2010-10-28,12.39,12.49,12.08,12.22,576293,0
2010-10-29,12.11,12.34,12.1,12.17,525862,0
2010-11-01,12.27,12.39,11.75,11.8,754384,0
2010-11-02,11.98,12.2,11.81,12.06,1112861,0
2010-11-03,12.04,12.1,11.81,11.99,678608,0
2010-11-04,12.29,12.69,12.2,12.68,922915,0
2010-11-05,12.68,13.13,12.54,13.04,798658,0
2010-11-08,12.97,13,12.58,12.72,541237,0
2010-11-09,12.78,12.8,12.26,12.33,659252,0
2010-11-10,12.32,12.66,12.14,12.66,552074,0
2010-11-11,12.48,12.78,12.2,12.62,547146,0
2010-11-12,12.52,12.7,12.3,12.37,505006,0
2010-11-15,12.47,12.75,12.33,12.53,450818,0
2010-11-16,12.43,12.74,12.19,12.29,764332,0
2010-11-17,12.29,12.65,12.29,12.64,497777,0
2010-11-18,13.04,13.62,12.44,12.46,1889036,0
2010-11-19,12.38,13.11,12.34,13,808009,0
2010-11-22,12.84,12.97,12.6,12.76,1074753,0
2010-11-23,12.57,13.12,12.39,13.11,923935,0
2010-11-24,13.14,13.61,13.03,13.61,884181,0
2010-11-26,13.41,13.86,13.41,13.74,401891,0
2010-11-29,13.63,13.83,13.54,13.77,1079865,0
2010-11-30,13.59,13.91,13.53,13.75,1205571,0
2010-12-01,14,14.06,13.69,13.83,673775,0
2010-12-02,13.83,13.87,13.49,13.69,759043,0
2010-12-03,13.58,13.8,13.42,13.79,1049786,0
2010-12-06,13.73,14.15,13.68,14.11,581419,0
2010-12-07,14.31,14.68,13.89,13.92,743098,0
2010-12-08,13.97,14.1,13.75,13.99,474292,0
2010-12-09,14.13,14.39,13.82,14.33,636898,0
2010-12-10,14.33,14.74,14.27,14.58,552986,0
2010-12-13,14.64,14.66,13.99,14,641567,0
2010-12-14,14.09,14.3,13.93,14.02,698864,0
2010-12-15,14.07,14.27,13.81,13.96,797726,0
2010-12-16,13.95,14.45,13.86,14.45,801355,0
2010-12-17,14.42,14.7,14.29,14.69,1417320,0
2010-12-20,14.64,14.73,14.26,14.27,623061,0
2010-12-21,14.32,14.42,14.1,14.4,462332,0
2010-12-22,14.39,14.6,14.27,14.43,418694,0
2010-12-23,14.45,14.71,14.38,14.52,287887,0
2010-12-27,14.46,14.57,14.16,14.48,330750,0
2010-12-28,14.5,14.54,14.29,14.29,264355,0
2010-12-29,14.31,14.77,14.27,14.68,322275,0
2010-12-30,14.7,15.09,14.65,14.7,232383,0
2010-12-31,14.77,14.82,14.1,14.53,1079003,0
2011-01-03,14.74,15.31,14.65,14.92,560868,0
2011-01-04,14.99,15.3,14.53,14.67,1221968,0
2011-01-05,14.59,14.82,14.31,14.48,791083,0
2011-01-06,14.53,14.54,14.01,14.13,601258,0
2011-01-07,14.18,14.29,13.51,13.93,640114,0
2011-01-10,13.86,13.98,13.59,13.83,904782,0
2011-01-11,13.92,13.93,13.55,13.74,689760,0
2011-01-12,13.92,14.13,13.76,13.99,708508,0
2011-01-13,14.04,14.1,13.88,13.9,405426,0
2011-01-14,13.9,13.91,13.47,13.63,843670,0
2011-01-18,13.66,13.69,13.07,13.19,968261,0
2011-01-19,13.13,13.19,12.64,12.66,1211397,0
2011-01-20,12.6,13.37,12.6,12.91,1517870,0
2011-01-21,12.97,13.04,12.58,12.7,582265,0
2011-01-24,12.84,13.06,12.58,12.88,633688,0
2011-01-25,12.81,13.02,12.66,13.01,625861,0
2011-01-26,13.02,13.28,12.72,13.06,741131,0
2011-01-27,13.1,13.35,12.91,13.33,658050,0
2011-01-28,13.27,13.41,12.84,13.09,974445,0
2011-01-31,13.18,13.34,12.94,13.16,496913,0
2011-02-01,13.18,13.6,13.16,13.39,492514,0
2011-02-02,13.31,13.33,12.57,12.63,955667,0
2011-02-03,13.12,14.96,13.12,14.37,1966184,0
2011-02-04,14.41,14.91,14.18,14.53,909102,0
2011-02-07,14.59,14.8,14.21,14.28,915974,0
2011-02-08,14.23,14.35,13.97,14.2,810190,0
2011-02-09,14.12,14.35,13.77,14.11,607782,0
2011-02-10,14.04,14.07,13.75,13.91,541524,0
2011-02-11,13.86,14,13.64,13.95,624444,0
2011-02-14,14,14.17,13.71,13.93,456096,0
2011-02-15,13.88,13.89,13.5,13.59,621090,0
2011-02-16,13.67,14.02,13.59,13.74,587636,0
2011-02-18,13.87,13.87,13.61,13.84,512859,0
2011-02-22,13.74,13.86,13.43,13.49,663587,0
2011-02-23,13.49,13.51,12.73,12.96,898766,0
2011-02-24,12.99,13.32,12.81,13.02,824963,0
2011-02-25,13.07,13.28,12.86,13.18,773899,0
2011-02-28,13.27,13.38,12.86,12.97,607793,0
2011-03-01,12.92,13,12.68,12.84,1026467,0
2011-03-02,12.79,13.12,12.79,13.05,1206175,0
2011-03-03,13.21,13.42,12.92,13.35,1037583,0
2011-03-04,13.31,13.34,12.93,13.02,791903,0
2011-03-07,13.08,13.22,12.55,12.69,1203212,0
2011-03-08,12.71,12.95,12.6,12.8,715064,0
2011-03-09,12.8,13,12.67,12.83,549070,0
2011-03-10,12.62,12.88,12.49,12.63,920502,0
2011-03-11,12.59,13.17,12.52,13.08,1029155,0
2011-03-14,12.91,13.2,12.61,13.04,1122725,0
2011-03-15,12.68,13.66,12.61,13.52,1143010,0
2011-03-16,13.77,13.78,13.12,13.3,1116073,0
2011-03-17,13.52,13.56,13.16,13.2,637447,0
2011-03-18,13.36,13.55,13.02,13.18,2283057,0
2011-03-21,13.34,13.74,13.09,13.66,776937,0
2011-03-22,13.69,13.79,13.46,13.48,733485,0
2011-03-23,13.44,13.59,13,13.54,668973,0
2011-03-24,13.63,13.7,13.43,13.55,513790,0
2011-03-25,13.62,14.02,13.54,13.77,483828,0
2011-03-28,13.8,13.95,13.32,13.37,591351,0
2011-03-29,13.39,13.68,13.15,13.62,544257,0
2011-03-30,13.68,14.15,13.62,14.08,767908,0
2011-03-31,14.09,14.21,13.73,14.01,551058,0
2011-04-01,14.16,14.23,13.73,13.79,646736,0
2011-04-04,13.84,13.96,13.63,13.79,430531,0
2011-04-05,13.74,14.52,13.71,14.33,831884,0
2011-04-06,14.43,14.6,14.23,14.42,498306,0
2011-04-07,14.39,14.9,14.39,14.54,627327,0
2011-04-08,14.62,14.66,13.88,14.06,507000,0
2011-04-11,14.06,14.3,14.03,14.25,565108,0
2011-04-12,14.19,14.49,13.98,14.02,680247,0
2011-04-13,14.06,14.13,13.51,13.73,585542,0
2011-04-14,13.57,13.69,13.53,13.65,408476,0
2011-04-15,13.59,13.8,13.53,13.67,676013,0
2011-04-18,13.47,13.55,13.16,13.42,568421,0
2011-04-19,13.44,13.51,13.18,13.41,569485,0
2011-04-20,13.68,14.24,13.68,14.24,837525,0
2011-04-21,14.34,14.44,14.15,14.3,361558,0
2011-04-25,14.28,14.28,14,14.2,393353,0
2011-04-26,14.26,14.73,14.19,14.47,563855,0
2011-04-27,14.52,14.73,14.41,14.65,658217,0
2011-04-28,14.63,14.84,14.51,14.79,489743,0
2011-04-29,14.83,15,14.71,14.79,659875,0
2011-05-02,14.96,14.98,14.5,14.52,600597,0
2011-05-03,14.52,14.64,14.34,14.48,582646,0
2011-05-04,14.83,14.9,14.29,14.66,867148,0
2011-05-05,14.28,15.3,14.14,15.01,1349300,0
2011-05-06,15.91,16.16,15.56,15.8,1062604,0
2011-05-09,15.73,15.85,15.39,15.47,1025843,0
2011-05-10,15.5,15.94,15.38,15.92,809195,0
2011-05-11,15.89,16,15.37,15.8,615383,0
2011-05-12,15.73,16.38,15.5,16.35,789859,0
2011-05-13,16.38,16.73,16.2,16.31,853493,0
2011-05-16,16.21,16.34,15.73,15.79,705289,0
2011-05-17,15.69,15.97,15.51,15.65,601023,0
2011-05-18,15.64,16.37,15.59,16.3,763515,0
2011-05-19,16.45,16.61,16.24,16.47,872331,0
2011-05-20,16.2,16.4,15.84,16.15,1021091,0
2011-05-23,15.84,16.08,15.71,15.78,744842,0
2011-05-24,15.86,16,15.61,15.84,608138,0
2011-05-25,15.76,16.07,15.68,16.06,1028327,0
2011-05-26,15.93,16.68,15.93,16.58,771260,0
2011-05-27,16.64,16.8,16.45,16.6,509463,0
2011-05-31,16.78,16.83,16.45,16.76,1120096,0
2011-06-01,16.75,16.75,16.41,16.42,1032598,0
2011-06-02,16.5,16.75,16.27,16.29,1109639,0
2011-06-03,16.06,16.52,15.94,16.35,932908,0
2011-06-06,16.32,16.44,15.82,15.84,782832,0
2011-06-07,15.97,16.42,15.94,16.07,1107206,0
2011-06-08,16.05,16.08,15.65,15.8,1349480,0
2011-06-09,15.85,16.27,15.7,16.11,1126645,0
2011-06-10,16.01,16.04,15.28,15.55,1119988,0
2011-06-13,15.66,15.99,15.48,15.57,839635,0
2011-06-14,15.79,16.47,15.71,16.24,1142076,0
2011-06-15,16.05,16.36,15.88,15.98,1129755,0
2011-06-16,15.99,16.35,15.83,16.14,985563,0
2011-06-17,16.3,16.9,16.24,16.57,2210344,0
2011-06-20,16.62,16.96,16.4,16.8,1646918,0
2011-06-21,16.86,17.48,16.79,17.43,1363649,0
2011-06-22,17.38,17.8,17.19,17.23,1187355,0
2011-06-23,16.96,17.32,16.74,17.18,1651633,0
2011-06-24,17.23,17.26,16.77,16.85,7984588,0
2011-06-27,16.94,17.15,16.62,17.01,1368757,0
2011-06-28,17.11,17.29,17.05,17.15,1267510,0
2011-06-29,17.32,17.32,16.92,17.09,731493,0
2011-06-30,17.12,17.18,16.99,17.1,680259,0
2011-07-01,17.2,17.48,17.14,17.37,1033749,0
2011-07-05,17.48,17.78,17.33,17.7,1581999,0
2011-07-06,17.71,17.97,17.54,17.58,2467965,0
2011-07-07,17.86,18.62,17.77,18.47,1871280,0
2011-07-08,18.1,18.13,17.9,18.11,798502,0
2011-07-11,17.87,18.17,17.66,17.77,725867,0
2011-07-12,17.69,17.88,17.51,17.61,493249,0
2011-07-13,17.67,17.94,17.57,17.61,410658,0
2011-07-14,17.71,17.86,17.42,17.68,814984,0
2011-07-15,17.73,17.73,17.22,17.5,630697,0
2011-07-18,17.47,17.47,17.04,17.36,401758,0
2011-07-19,17.5,18,17.47,17.96,824485,0
2011-07-20,18.03,18.03,17.6,17.89,682058,0
2011-07-21,17.98,18.25,17.95,18.02,857411,0
2011-07-22,18.01,18.1,17.82,18,629747,0
2011-07-25,17.79,18,17.52,17.78,450830,0
2011-07-26,17.77,18.03,17.63,17.79,676401,0
2011-07-27,17.6,17.71,17.25,17.38,737537,0
2011-07-28,17.32,17.6,17.18,17.18,451987,0
2011-07-29,16.98,17.28,16.8,17.2,612152,0
2011-08-01,17.42,17.5,16.85,17.09,382156,0
2011-08-02,16.95,17.12,16.36,16.38,561270,0
2011-08-03,16.39,16.68,15.56,16.63,1124880,0
2011-08-04,15.24,16.12,15.23,15.52,1551468,0
2011-08-05,15.93,17.01,15.36,16.9,2542927,0
2011-08-08,16.31,16.75,15.32,15.67,1652358,0
2011-08-09,16.05,16.75,15.44,16.74,1907140,0
2011-08-10,16.27,16.82,16,16.1,1150047,0
2011-08-11,16.26,17.14,16.2,16.88,919991,0
2011-08-12,17.11,17.2,16.4,16.93,1271013,0
2011-08-15,17.01,17.11,16,16.44,980419,0
2011-08-16,16.2,16.7,16.05,16.45,1066984,0
2011-08-17,16.58,16.7,15.84,16.17,610705,0
2011-08-18,15.67,15.85,15.24,15.45,851206,0
2011-08-19,15.09,15.66,14.88,14.92,669248,0
2011-08-22,15.15,15.34,14.97,15.21,577938,0
2011-08-23,15.28,16.04,14.99,16.03,608889,0
2011-08-24,15.99,16.47,15.83,16.24,402663,0
2011-08-25,16.41,16.58,15.79,15.84,546620,0
2011-08-26,15.69,16.5,15.41,16.42,643399,0
2011-08-29,16.52,17.11,16.49,17.08,509198,0
2011-08-30,17.04,17.25,16.77,17.07,899673,0
2011-08-31,17.12,17.48,16.71,16.9,879349,0
2011-09-01,16.87,17.4,16.7,17.26,959863,0
2011-09-02,16.9,17.13,16.6,16.8,488990,0
2011-09-06,16.21,17.28,16.09,17.24,1366921,0
2011-09-07,17.47,17.47,17.02,17.26,816791,0
2011-09-08,17.17,17.33,16.83,17.12,702906,0
2011-09-09,16.94,17.24,16.59,16.9,625400,0
2011-09-12,16.68,17.09,16.44,17.09,542971,0
2011-09-13,17.09,17.5,16.89,17.42,762123,0
2011-09-14,17.54,17.64,17.24,17.4,959447,0
2011-09-15,17.58,17.58,17.22,17.51,527985,0
2011-09-16,17.54,17.87,17.3,17.83,853800,0
2011-09-19,17.52,17.96,17.29,17.8,466790,0
2011-09-20,17.87,18.25,17.57,17.57,873005,0
2011-09-21,17.56,17.98,17.25,17.26,654150,0
2011-09-22,16.77,17.15,16.23,16.4,887213,0
2011-09-23,16.38,16.61,16.22,16.4,847444,0
2011-09-26,16.57,17.05,16.38,17,478709,0
2011-09-27,17.3,17.56,16.94,17.02,401420,0
2011-09-28,17.02,17.22,16.53,16.6,450599,0
2011-09-29,16.9,17.09,16.52,16.9,956571,0
2011-09-30,16.69,16.89,16.47,16.6,1131315,0
2011-10-03,16.42,16.92,16.19,16.28,965109,0
2011-10-04,16.19,16.81,15.93,16.8,1235890,0
2011-10-05,16.75,17.16,16.55,16.98,781540,0
2011-10-06,16.99,17.32,16.9,17.16,934444,0
2011-10-07,17.35,17.35,16.89,17,877462,0
2011-10-10,17.3,17.7,17.19,17.55,729474,0
2011-10-11,16.57,16.73,16.24,16.5,2944903,0
2011-10-12,16.41,17.09,16.39,16.96,2243779,0
2011-10-13,17.57,17.83,17.46,17.54,9770799,0
2011-10-14,17.65,17.77,17.52,17.69,1618126,0
2011-10-17,17.65,18.09,17.65,17.78,1150401,0
2011-10-18,17.75,18.05,17.68,17.96,1835927,0
2011-10-19,17.99,18.25,17.81,17.84,897703,0
2011-10-20,17.78,18.1,17.78,18.03,1016615,0
2011-10-21,18.22,18.98,18.1,18.8,2478293,0
2011-10-24,18.88,19.56,18.85,19.35,2122162,0
2011-10-25,19.2,19.2,18.78,18.9,1026592,0
2011-10-26,19.11,19.31,18.68,19.21,1220586,0
2011-10-27,19.62,19.94,19.35,19.54,1406058,0
2011-10-28,19.69,19.72,19.02,19.23,944659,0
2011-10-31,18.91,19.36,18.91,19.19,870560,0
2011-11-01,18.66,19.25,18.37,19.14,1093095,0
2011-11-02,19.37,19.5,19.13,19.34,1261891,0
2011-11-03,19.53,19.82,18.96,19.73,1031376,0
2011-11-04,19.63,19.73,19.31,19.73,1220490,0
2011-11-07,19.8,19.91,19.51,19.84,864202,0
2011-11-08,19.99,20.39,19.88,20.33,1184859,0
2011-11-09,19.93,20.17,19.67,19.85,1196858,0
2011-11-10,20.1,20.18,19.93,20.1,958826,0
2011-11-11,20.3,20.47,20.1,20.44,765865,0
2011-11-14,20.45,20.55,20.15,20.39,791471,0
2011-11-15,20.17,20.43,20.09,20.17,1442457,0
2011-11-16,20.09,20.94,20,20.46,1562322,0
2011-11-17,20.22,20.27,19.38,19.62,1892065,0
2011-11-18,19.48,19.63,19.33,19.58,1371640,0
2011-11-21,19.24,19.31,18.8,19.21,1147323,0
2011-11-22,19.14,19.34,19,19.1,585253,0
2011-11-23,18.96,19.39,18.95,19.25,1115674,0
2011-11-25,19.23,19.44,19.14,19.22,484908,0
2011-11-28,19.49,19.75,19.17,19.33,1098883,0
2011-11-29,19.27,19.42,19.15,19.26,1067835,0
2011-11-30,19.66,20.11,19.65,20.1,2038441,0
2011-12-01,20,20.38,19.78,19.92,1062813,0
2011-12-02,20.03,20.17,19.79,19.82,664706,0
2011-12-05,20.05,20.27,19.93,20.05,510904,0
2011-12-06,20.03,20.11,19.87,20,775822,0
2011-12-07,19.87,20.12,19.69,20.06,804930,0
2011-12-08,19.96,20.2,19.85,20.05,787392,0
2011-12-09,20.13,20.78,20.07,20.6,871740,0
2011-12-12,20.42,20.51,20,20.25,1276658,0
2011-12-13,20.25,20.42,19.58,19.65,1087799,0
2011-12-14,19.69,19.78,19.48,19.49,992074,0
2011-12-15,19.67,20.1,19.62,19.99,1094895,0
2011-12-16,20.17,20.83,20.01,20.77,1755970,0
2011-12-19,20.83,21,20.64,20.72,1320223,0
2011-12-20,20.99,21.22,20.91,21.2,1051969,0
2011-12-21,21.13,21.67,21,21.58,846834,0
2011-12-22,21.85,21.85,21.41,21.51,1135559,0
2011-12-23,21.56,21.58,21.33,21.51,450198,0
2011-12-27,21.49,21.62,21.28,21.55,625453,0
2011-12-28,21.51,21.7,21.19,21.21,373962,0
2011-12-29,21.27,21.36,21.13,21.27,659557,0
2011-12-30,21.27,21.33,21.06,21.13,549683,0
2012-01-03,21.39,21.48,20.53,20.9,1199980,0
2012-01-04,20.85,20.99,20.57,20.58,1246707,0
2012-01-05,20.42,20.74,20.36,20.68,1398184,0
2012-01-06,20.63,20.76,20.44,20.52,892909,0
2012-01-09,20.45,20.55,20.15,20.4,1364580,0
2012-01-10,20.61,20.61,19.92,19.98,1802590,0
2012-01-11,19.85,20.1,19.63,20.04,1241248,0
2012-01-12,20.14,20.28,19.89,20.16,1175184,0
2012-01-13,20.04,20.35,20,20.24,656051,0
2012-01-17,20.24,20.36,20.03,20.06,658902,0
2012-01-18,19.95,20.42,19.91,20.42,1122559,0
2012-01-19,20.42,20.61,20.3,20.5,1076784,0
2012-01-20,20.44,20.53,20.14,20.17,518431,0
2012-01-23,20.07,20.33,19.95,20.13,661326,0
2012-01-24,19.95,20.33,19.84,20.18,914167,0
2012-01-25,20.14,20.51,20,20.45,729914,0
2012-01-26,20.37,20.73,20.36,20.58,765837,0
2012-01-27,20.49,20.86,20.49,20.73,516479,0
2012-01-30,20.7,20.89,20.61,20.68,552173,0
2012-01-31,20.71,20.72,20.34,20.62,996713,0
2012-02-01,20.67,20.84,20.66,20.7,835119,0
2012-02-02,20.93,21.99,20.73,21.94,2224669,0
2012-02-03,22,22.14,21.5,21.82,1996680,0
2012-02-06,21.82,22.05,21.72,21.85,1407038,0
2012-02-07,20.96,21.15,20.77,20.82,8698446,0
2012-02-08,20.95,21.7,20.92,21.65,5172534,0
2012-02-09,21.81,22.15,21.74,21.93,3441970,0
2012-02-10,22,22.92,21.9,22.92,3645378,0
2012-02-13,23.07,23.53,23.01,23.2,2305378,0
2012-02-14,22.88,23.21,22.73,23.16,1361404,0
2012-02-15,23.28,23.57,23.05,23.25,1594066,0
2012-02-16,23.22,23.44,23.03,23.17,1386354,0
2012-02-17,23.26,23.69,23.26,23.62,1211812,0
2012-02-21,23.62,23.8,23.29,23.58,1498670,0
2012-02-22,23.48,23.61,23.34,23.43,1136405,0
2012-02-23,23.43,23.88,23.3,23.46,935345,0
2012-02-24,23.45,23.55,23.22,23.32,936169,0
2012-02-27,23.24,23.5,23.12,23.45,1208998,0
2012-02-28,23.42,23.66,23.22,23.44,845181,0
2012-02-29,23.53,23.91,23.17,23.8,1164593,0
2012-03-01,23.8,24.18,23.77,24.08,1109413,0
2012-03-02,24,24.31,23.94,24.11,739855,0
2012-03-05,24.03,24.42,24.01,24.39,1007269,0
2012-03-06,24.13,24.28,24.06,24.22,1618840,0
2012-03-07,24.18,24.53,24.1,24.5,691894,0
2012-03-08,24.6,25.03,24.56,24.95,1822840,0
2012-03-09,24.98,25.63,24.86,25.59,3609874,0
2012-03-12,25.59,25.61,24.96,25,1539342,0
2012-03-13,25.03,25.24,24.83,25.08,1326007,0
2012-03-14,25.16,25.28,24.77,24.87,1048542,0
2012-03-15,24.88,25.07,24.77,24.89,605333,0
2012-03-16,24.92,24.94,24.45,24.46,1288713,0
2012-03-19,24.47,24.58,24.3,24.44,1747124,0
2012-03-20,24.41,24.49,24.16,24.24,1809730,0
2012-03-21,24.35,24.61,24.28,24.4,1260553,0
2012-03-22,24.25,24.48,24.19,24.43,625149,0
2012-03-23,24.46,24.5,24.1,24.45,573486,0
2012-03-26,24.54,25.21,24.54,25.02,1152158,0
2012-03-27,25.06,25.21,24.77,25.2,1148174,0
2012-03-28,25.25,25.27,24.82,25.1,1101396,0
2012-03-29,24.93,25.03,24.75,24.98,903430,0
2012-03-30,25.06,25.07,24.75,24.8,802907,0
2012-04-02,24.85,25.43,24.84,25.31,1171031,0
2012-04-03,25.26,25.66,25.24,25.48,759136,0
2012-04-04,25.3,25.62,25.15,25.57,1196224,0
2012-04-05,25.48,25.79,25.46,25.56,470891,0
2012-04-09,25.41,25.63,25.07,25.52,586441,0
2012-04-10,25.43,25.5,24.65,24.79,1213833,0
2012-04-11,24.9,25.21,24.73,25.21,738460,0
2012-04-12,25.16,25.38,25.06,25.22,665071,0
2012-04-13,25.25,25.78,25.17,25.56,846459,0
2012-04-16,25.66,25.85,25.19,25.49,1254233,0
2012-04-17,25.58,25.7,25.43,25.59,1052232,0
2012-04-18,25.49,25.89,25.37,25.85,708169,0
2012-04-19,25.78,25.91,25.37,25.58,653121,0
2012-04-20,25.72,26.45,25.72,26.09,1057540,0
2012-04-23,25.89,25.89,25.45,25.51,698971,0
2012-04-24,25.56,25.69,24.86,25.21,2127315,0
2012-04-25,25.38,25.81,25.38,25.8,696916,0
2012-04-26,25.74,26.42,25.64,26.28,1263187,0
2012-04-27,26.32,26.85,26.14,26.72,1042204,0
2012-04-30,26.71,26.9,26.3,26.6,919268,0
2012-05-01,26.53,26.78,26.17,26.18,1645178,0
2012-05-02,26.16,26.72,25.95,26.54,1970965,0
2012-05-03,27,27.74,26.57,26.97,2827661,0
2012-05-04,27.38,27.74,27.15,27.4,1935506,0
2012-05-07,27.39,27.66,26.99,27.02,1455926,0
2012-05-08,26.5,26.75,26.3,26.56,3957221,0
2012-05-09,26.36,26.69,26.35,26.6,1610649,0
2012-05-10,26.8,27.03,26.51,26.69,1578424,0
2012-05-11,26.59,27.19,26.43,27.08,3042519,0
2012-05-14,26.98,27.04,26.39,26.61,1316285,0
2012-05-15,26.56,27.09,26.46,26.73,1407764,0
2012-05-16,26.73,26.99,26.54,26.82,1396038,0
2012-05-17,26.79,26.86,25.63,25.79,2545985,0
2012-05-18,25.79,26.05,25.42,25.76,1621579,0
2012-05-21,25.74,26.12,25.51,25.94,1672534,0
2012-05-22,25.97,26.56,25.95,26.38,1803468,0
2012-05-23,26.19,26.56,26.18,26.54,1388675,0
2012-05-24,26.44,26.68,26.44,26.64,1223933,0
2012-05-25,26.76,26.96,26.58,26.94,980736,0
2012-05-29,27.05,27.26,26.84,26.99,1139204,0
2012-05-30,26.9,26.92,26.52,26.59,975175,0
2012-05-31,26.57,26.69,26.36,26.43,6394616,0
2012-06-01,26.06,26.26,25.45,25.71,1183816,0
2012-06-04,25.7,25.92,25.31,25.81,814902,0
2012-06-05,25.69,26.24,25.55,26.08,825735,0
2012-06-06,26.19,26.99,26.18,26.66,2184460,0
2012-06-07,26.84,27.01,26.44,26.51,1280983,0
2012-06-08,26.54,26.8,26.16,26.75,1539697,0
2012-06-11,26.97,27.01,26.17,26.21,1679093,0
2012-06-12,26.23,26.75,26.01,26.69,1472937,0
2012-06-13,26.57,26.78,26.26,26.36,1340948,0
2012-06-14,26.42,26.91,26.38,26.67,1587352,0
2012-06-15,26.69,27.05,26.4,26.99,1536728,0
2012-06-18,26.93,27.65,26.71,27.54,1506156,0
2012-06-19,27.59,28.19,27.59,28,2403717,0
2012-06-20,28.06,28.35,27.72,27.73,1853121,0
2012-06-21,27.74,27.79,27.04,27.31,2148141,0
2012-06-22,27.36,27.39,26.86,27.05,5689266,0
2012-06-25,26.86,27.13,26.26,26.6,1381699,0
2012-06-26,26.68,26.82,25.98,26.39,1423443,0
2012-06-27,26.43,26.51,25.66,25.71,1703490,0
2012-06-28,25.54,25.71,25.08,25.34,1954372,0
2012-06-29,25.68,25.74,25.08,25.74,3372564,0
2012-07-02,25.85,26.14,25.68,26.13,1331787,0
2012-07-03,26.14,26.5,25.96,26.17,782588,0
2012-07-05,26.15,26.76,26.06,26.53,1174649,0
2012-07-06,27.2,27.69,26.79,27.11,2293641,0
2012-07-09,27,27.01,26.82,26.96,933380,0
2012-07-10,26.99,27.16,26.82,27.01,1751964,0
2012-07-11,27.03,27.11,26.62,26.85,897954,0
2012-07-12,26.62,27.2,26.53,27,835297,0
2012-07-13,26.99,27.59,26.99,27.38,547493,0
2012-07-16,27.3,27.55,27.12,27.17,500900,0
2012-07-17,27.19,27.48,26.93,27.09,1231696,0
2012-07-18,25.14,25.66,24.73,25.21,9374218,0
2012-07-19,25.43,26.12,25.13,26.05,2751494,0
2012-07-20,25.96,26.05,25.78,25.9,1283566,0
2012-07-23,25.5,26.01,25.3,25.69,2443379,0
2012-07-24,25.56,25.74,25.11,25.41,1015615,0
2012-07-25,25.42,25.53,25.24,25.43,957920,0
2012-07-26,25.72,26.36,25.64,26.28,1595083,0
2012-07-27,26.33,26.91,26.29,26.72,1687975,0
2012-07-30,26.83,26.93,26.61,26.81,1203296,0
2012-07-31,26.84,26.84,26.4,26.42,1429065,0
2012-08-01,26.54,26.74,26.08,26.24,1547642,0
2012-08-02,25.7,26.66,25.7,26.24,1239699,0
2012-08-03,26.6,26.74,26.28,26.72,1086028,0
2012-08-06,26.82,26.9,26.44,26.67,1208864,0
2012-08-07,26.9,27.05,26.65,26.92,816632,0
2012-08-08,26.81,27,26.58,26.88,1143423,0
2012-08-09,26.87,27.05,26.72,26.83,841844,0
2012-08-10,26.84,26.87,26.54,26.67,676924,0
2012-08-13,26.65,26.72,26.38,26.64,756738,0
2012-08-14,26.79,27.3,26.78,27.07,1189152,0
2012-08-15,26.95,27.2,26.88,27.05,981255,0
2012-08-16,27.09,27.33,27,27.25,1470258,0
2012-08-17,27.38,27.55,27.14,27.53,1166720,0
2012-08-20,27.45,27.68,27.38,27.55,1318842,0
2012-08-21,27.55,27.65,27.41,27.47,695339,0
2012-08-22,27.37,27.5,27.19,27.3,725759,0
2012-08-23,27.16,27.24,27,27.07,495550,0
2012-08-24,26.97,27.21,26.83,27.02,686575,0
2012-08-27,27.11,27.38,26.97,27.35,572543,0
2012-08-28,27.92,28.29,27.87,28.07,1476516,0
2012-08-29,28.1,28.13,27.67,27.7,1196955,0
2012-08-30,27.68,27.81,27.44,27.54,796405,0
2012-08-31,27.71,27.77,27.38,27.5,1109128,0
2012-09-04,27.4,27.64,27.37,27.58,904838,0
2012-09-05,27.64,27.78,27.54,27.56,880541,0
2012-09-06,27.72,28.15,27.69,27.99,975781,0
2012-09-07,27.35,27.5,27.11,27.29,3971293,0
2012-09-10,27.36,27.37,27.14,27.18,1276242,0
2012-09-11,27.15,27.27,26.95,27.06,1195468,0
2012-09-12,27.16,27.23,26.85,27.12,1156168,0
2012-09-13,27.15,27.15,26.65,26.7,1525904,0
2012-09-14,26.84,26.97,26.22,26.39,3276513,0
2012-09-17,26.4,26.65,26.36,26.53,1540800,0
2012-09-18,26.5,26.56,26.16,26.48,849420,0
2012-09-19,26.45,27,26.3,26.97,1174440,0
2012-09-20,26.9,27.04,26.77,26.89,933736,0
2012-09-21,26.93,27.03,26.79,26.92,1399139,0
2012-09-24,27.14,27.31,26.9,27.25,1107088,0
2012-09-25,27.24,27.27,25.65,25.71,2291637,0
2012-09-26,25.75,25.9,24.71,25.08,3641717,0
2012-09-27,24.51,25.26,23.95,25.24,4649118,0
2012-09-28,25.25,25.42,24.97,25.09,2048057,0
2012-10-01,25.1,25.42,24.84,24.89,1400249,0
2012-10-02,24.99,25.2,24.84,25.16,1370860,0
2012-10-03,25.19,25.59,25.13,25.51,1440212,0
2012-10-04,25.54,25.83,25.46,25.75,1732070,0
2012-10-05,25.9,26.57,25.79,26.09,2565837,0
2012-10-08,26.08,26.08,25.91,26,1619788,0
2012-10-09,25.94,25.95,25.51,25.65,1035474,0
2012-10-10,25.63,25.74,25.4,25.54,1074567,0
2012-10-11,25.68,25.72,25.03,25.04,3050627,0
2012-10-12,25,25.06,24.59,24.67,1897134,0
2012-10-15,24.67,24.67,23.82,23.87,3078407,0
2012-10-16,23.86,24.27,23.86,24.1,3192595,0
2012-10-17,24.1,24.22,24,24.09,2296731,0
2012-10-18,24.07,24.13,23.72,23.84,1830411,0
2012-10-19,23.79,23.86,23.35,23.52,1829098,0
2012-10-22,23.35,23.57,23.16,23.38,1038198,0
2012-10-23,23.18,23.23,22.85,22.99,2203214,0
2012-10-24,23.07,23.19,22.75,22.76,1441968,0
2012-10-25,22.86,23.13,22.7,23.09,1391593,0
2012-10-26,23.04,23.53,22.95,23.49,2070921,0
2012-10-31,23.44,24.15,23.21,24.08,3236145,0
2012-11-01,22.49,25.01,22.49,24.99,3476471,0
2012-11-02,25.03,25.34,25,25.2,3132856,0
2012-11-05,25.05,25.31,24.99,25.18,1793933,0
2012-11-06,25.25,25.63,25.1,25.53,1613059,0
2012-11-07,25.36,25.64,25.21,25.45,2781714,0
2012-11-08,25.35,25.49,25.15,25.22,2351903,0
2012-11-09,25.1,25.33,24.88,25.05,1632176,0
2012-11-12,25.11,25.22,24.88,24.93,2117421,0
2012-11-13,24.74,25.17,24.42,25.07,2069090,0
2012-11-14,25.03,25.56,24.71,24.75,2674247,0
2012-11-15,24.77,25.78,24.03,24.25,6419042,0
2012-11-16,24.3,24.67,24.1,24.38,3032100,0
2012-11-19,24.38,24.6,24.16,24.49,2979556,0
2012-11-20,24.53,24.65,24.13,24.29,2080553,0
2012-11-21,24.33,24.42,24.18,24.26,1984220,0
2012-11-23,24.38,24.89,24.32,24.89,743010,0
2012-11-26,24.8,24.96,24.58,24.65,1840363,0
2012-11-27,24.75,24.86,24.54,24.74,1615604,0
2012-11-28,24.69,25.25,24.64,25.2,1501204,0
2012-11-29,25.16,25.19,24.9,25.15,1317295,0
2012-11-30,25.24,25.41,25.09,25.35,1215525,0
2012-12-03,25.5,25.5,24.97,25,1024356,0
2012-12-04,24.98,25.09,24.58,25.03,1544363,0
2012-12-05,25.04,25.2,24.53,24.59,1053398,0
2012-12-06,24.55,24.55,24.19,24.25,1604871,0
2012-12-07,24.44,24.44,23.88,23.97,1594068,0
2012-12-10,23.96,24.08,23.68,23.69,1369251,0
2012-12-11,23.81,24,23.69,23.9,1225516,0
2012-12-12,24,24,23.69,23.9,2777365,0
2012-12-13,23.94,24.19,23.53,23.57,1406823,0
2012-12-14,23.5,23.68,23.3,23.4,1500100,0
2012-12-17,23.35,23.44,23.14,23.42,1357708,0
2012-12-18,23.42,23.69,23.21,23.62,2474605,0
2012-12-19,23.64,24.39,23.56,24.23,2045886,0
2012-12-20,24.21,24.31,23.91,24.24,1802243,0
2012-12-21,23.97,24.21,23.76,24.19,2016392,0
2012-12-24,24.18,24.23,23.84,24,502475,0
2012-12-26,23.96,24.06,23.68,23.92,1968467,0
2012-12-27,23.84,24.04,23.65,24,1384467,0
2012-12-28,23.89,24.01,23.38,23.43,1516136,0
2012-12-31,23.36,23.79,23.2,23.57,2707453,0
2013-01-02,24.06,24.8,23.98,24.73,1520430,0
2013-01-03,24.85,25.19,24.67,24.78,885324,0
2013-01-04,24.86,24.86,24.23,24.28,1382550,0
2013-01-07,24.23,24.28,23.94,24.19,1192792,0
2013-01-08,24.12,24.28,23.77,23.78,1217601,0
2013-01-09,23.83,24.16,23.57,24.07,1487296,0
2013-01-10,24.12,24.33,23.91,24.27,1766737,0
2013-01-11,24.23,24.33,24.1,24.28,1321305,0
2013-01-14,24.28,24.38,24.07,24.35,1327767,0
2013-01-15,24.41,24.81,24.19,24.81,1242233,0
2013-01-16,24.85,25.05,24.67,25.05,865363,0
2013-01-17,25.02,25.2,24.98,25.08,1424679,0
2013-01-18,25.1,25.39,25.08,25.34,1737742,0
2013-01-22,25.35,25.72,25.23,25.59,1056601,0
2013-01-23,25.6,26.09,25.56,26.07,1589000,0
2013-01-24,26.09,26.57,26.07,26.4,2487251,0
2013-01-25,26.56,26.87,26.46,26.76,1686753,0
2013-01-28,26.72,26.73,26.33,26.53,1583422,0
2013-01-29,26.4,26.6,26.32,26.49,1243144,0
2013-01-30,26.5,26.57,26.33,26.36,1236508,0
2013-01-31,26.35,26.62,26.27,26.54,1545589,0
2013-02-01,26.65,27.44,26.55,27.32,2492050,0
2013-02-04,27.09,27.15,26.36,26.64,3294844,0
2013-02-05,26.9,27.11,26.64,26.78,1628095,0
2013-02-06,26.68,26.95,26.51,26.84,2217990,0
2013-02-07,25.73,26.48,25,26.19,6622202,0
2013-02-08,26.18,27.04,26.02,27.04,1992144,0
2013-02-11,26.94,27.09,26.48,26.51,2407990,0
2013-02-12,26.59,26.65,26.15,26.43,2530012,0
2013-02-13,26.46,26.69,26.31,26.59,1926816,0
2013-02-14,26.38,26.79,26.29,26.71,2169833,0
2013-02-15,26.69,27.72,26.63,27.34,3373970,0
2013-02-19,27.26,27.61,26.98,27.58,2012377,0
2013-02-20,27.52,27.74,27.43,27.47,2181090,0
2013-02-21,27.38,27.47,27.16,27.28,3207307,0
2013-02-22,27.38,27.58,27.14,27.47,2009865,0
2013-02-25,27.59,27.7,27.02,27.04,1861066,0
2013-02-26,27.08,27.37,26.64,27.23,2793418,0
2013-02-27,27.21,27.8,27.19,27.58,1448144,0
2013-02-28,27.52,27.86,27.47,27.74,1870829,0
2013-03-01,27.57,27.96,27.31,27.8,1611590,0
2013-03-04,28,28.31,27.78,28.23,1212677,0
2013-03-05,28.3,28.5,28.17,28.48,1384710,0
2013-03-06,28.79,29.51,28.66,29.45,3364980,0
2013-03-07,29.35,29.73,29.25,29.51,2994602,0
2013-03-08,29.5,29.68,29.33,29.63,3577517,0
2013-03-11,29.54,29.67,29.31,29.57,1576100,0
2013-03-12,29.62,29.65,29.11,29.16,2416582,0
2013-03-13,29.07,29.46,28.93,29.3,2204900,0
2013-03-14,29.43,29.49,29.06,29.23,1440808,0
2013-03-15,29.05,29.21,28.75,29.06,2268032,0
2013-03-18,28.84,28.99,28.55,28.78,1263749,0
2013-03-19,28.84,29.02,28.59,29.01,1769153,0
2013-03-20,29.18,29.78,29.16,29.7,1153420,0
2013-03-21,29.48,29.65,29.29,29.5,1068835,0
2013-03-22,29.59,29.64,29.22,29.55,869491,0
2013-03-25,29.71,29.94,29.39,29.66,1309094,0
2013-03-26,29.72,29.78,29.36,29.7,1064258,0
2013-03-27,29.44,29.54,29.02,29.34,2360213,0
2013-03-28,29.35,29.68,29.31,29.38,944893,0
2013-04-01,29.4,29.46,29.19,29.24,1005655,0
2013-04-02,29.38,29.65,29.27,29.38,978046,0
2013-04-03,29.46,29.51,28.98,29.27,2405245,0
2013-04-04,29.26,29.56,29.05,29.15,3094939,0
2013-04-05,28.8,29.3,28.72,29.08,1470328,0
2013-04-08,29.11,29.45,29.11,29.4,720674,0
2013-04-09,29.5,29.5,29.01,29.33,981728,0
2013-04-10,29.41,29.95,29.36,29.82,1399600,0
2013-04-11,29.9,30.51,29.9,30.17,1494340,0
2013-04-12,30.07,30.55,30.07,30.55,1003508,0
2013-04-15,30.37,30.5,30.04,30.05,1144116,0
2013-04-16,30.27,30.59,30.11,30.52,1174314,0
2013-04-17,30.39,30.39,29.61,29.77,1444238,0
2013-04-18,29.77,29.83,28.97,29.24,2068782,0
2013-04-19,29.16,29.76,29.03,29.58,987488,0
2013-04-22,29.64,29.73,29.15,29.5,962624,0
2013-04-23,29.71,29.98,29.48,29.89,653573,0
2013-04-24,29.98,29.98,29.51,29.75,674709,0
2013-04-25,29.91,30.29,29.75,29.82,1049822,0
2013-04-26,29.82,30,29.75,29.78,974817,0
2013-04-29,29.92,30.16,29.71,29.93,1647713,0
2013-04-30,29.88,30.08,29.58,30.06,2352407,0
2013-05-01,30.07,30.14,29.51,29.59,1849646,0
2013-05-02,28.31,30.2,28.27,30,4510957,0
2013-05-03,30,30.23,29.85,29.89,1695941,0
2013-05-06,29.8,30.19,29.8,30.17,1071660,0
2013-05-07,30.3,30.97,30.17,30.92,1490587,0
2013-05-08,30.94,31.1,30.56,30.83,1683876,0
2013-05-09,30.86,31.04,30.44,30.66,1243087,0
2013-05-10,30.5,30.75,30.44,30.64,1775370,0
2013-05-13,30.58,30.61,30.23,30.3,1244007,0
2013-05-14,30.35,30.77,30.32,30.69,1672412,0
2013-05-15,30.75,31.09,30.46,31.03,1462019,0
2013-05-16,31.09,31.33,30.92,31.12,1231882,0
2013-05-17,31.12,31.29,30.99,31.16,942106,0
2013-05-20,31.05,31.09,30.93,30.94,710869,0
2013-05-21,30.99,31.42,30.99,31.05,513849,0
2013-05-22,31.04,31.21,30.75,30.93,820487,0
2013-05-23,30.62,31.09,30.6,31.01,1051297,0
2013-05-24,30.82,31.25,30.71,31.01,1661842,0
2013-05-28,31.25,31.36,31.12,31.16,679915,0
2013-05-29,31.01,31.16,30.78,30.91,1074739,0
2013-05-30,30.9,31.13,30.55,30.59,1864613,0
2013-05-31,30.51,30.95,30.42,30.61,1510382,0
2013-06-03,30.67,30.67,30.14,30.45,1079703,0
2013-06-04,30.4,30.69,29.97,30.13,906489,0
2013-06-05,30.03,30.15,29.45,29.47,1259949,0
2013-06-06,29.5,29.92,29.5,29.83,732954,0
2013-06-07,30.1,30.34,29.93,30.05,801989,0
2013-06-10,30.15,30.17,29.72,29.94,1521682,0
2013-06-11,29.72,30.18,29.64,30.09,1160672,0
2013-06-12,30.44,30.72,30,30.08,1566326,0
2013-06-13,30.14,30.53,29.82,30.49,859577,0
2013-06-14,30.48,30.7,30.24,30.44,671506,0
2013-06-17,30.58,30.9,30.56,30.68,629533,0
2013-06-18,30.7,30.82,30.58,30.74,663075,0
2013-06-19,30.81,30.84,30.24,30.26,521569,0
2013-06-20,30.01,30.01,29.5,29.53,691964,0
2013-06-21,29.71,29.75,29.07,29.4,1411714,0
2013-06-24,29.16,30.04,28.91,29.74,1160190,0
2013-06-25,30.01,30.55,29.85,30.4,1008713,0
2013-06-26,30.65,31,30.65,30.92,763967,0
2013-06-27,31.07,31.59,31.03,31.57,947160,0
2013-06-28,31.58,31.62,31.07,31.1,3268403,0
2013-07-01,31.15,31.55,31.03,31.12,738804,0
2013-07-02,31.06,31.19,30.77,30.9,694662,0
2013-07-03,30.85,31.01,30.69,31.01,402917,0
2013-07-05,31.27,31.6,30.86,31.55,245413,0
2013-07-08,31.63,31.74,31.37,31.47,566279,0
2013-07-09,31.63,31.75,31.4,31.4,748594,0
2013-07-10,31.44,31.5,31.17,31.47,826316,0
2013-07-11,31.77,31.86,31.36,31.43,814454,0
2013-07-12,31.42,31.49,31.33,31.35,543661,0
2013-07-15,31.44,31.55,31.09,31.13,494033,0
2013-07-16,31.19,31.34,30.82,30.97,687258,0
2013-07-17,31.04,31.04,30.57,30.95,747065,0
2013-07-18,31.04,31.25,30.7,30.84,662542,0
2013-07-19,30.84,30.88,30.4,30.57,942991,0
2013-07-22,30.54,30.74,30.49,30.55,740584,0
2013-07-23,30.05,30.31,29.79,29.82,1463042,0
2013-07-24,29.93,30.11,29.46,29.6,1130508,0
2013-07-25,29.55,29.81,29.46,29.7,1434730,0
2013-07-26,29.6,30.07,29.56,29.92,1178243,0
2013-07-29,29.85,30.01,29.5,29.91,1633224,0
2013-07-30,29.94,30.62,29.79,30.6,1238890,0
2013-07-31,30.65,30.98,30.41,30.51,1988653,0
2013-08-01,28.96,29.24,25.88,26.83,14948837,0
2013-08-02,26.85,27.69,26.83,27.68,4837720,0
2013-08-05,27.7,27.8,27.19,27.36,2206933,0
2013-08-06,27.3,27.35,26.85,27.29,1891152,0
2013-08-07,27.18,27.22,26.83,26.99,1293558,0
2013-08-08,27.11,27.42,26.93,27.2,2522759,0
2013-08-09,27.15,27.5,27,27.39,1531865,0
2013-08-12,27.2,27.51,27.07,27.45,1694594,0
2013-08-13,27.5,27.96,27.39,27.84,2203712,0
2013-08-14,27.7,27.81,27.48,27.55,1578118,0
2013-08-15,27.27,27.27,26.94,27,2193423,0
2013-08-16,26.89,27.11,26.69,26.7,993902,0
2013-08-19,26.7,27.11,26.69,26.91,1003861,0
2013-08-20,26.9,27.25,26.88,26.9,2680280,0
2013-08-21,26.82,27.1,26.75,26.78,1600161,0
2013-08-22,26.78,27,26.45,26.57,932697,0
2013-08-23,26.65,26.67,26.3,26.54,1250698,0
2013-08-26,26.53,26.65,26.39,26.43,790213,0
2013-08-27,26.19,26.35,25.96,26.03,1260839,0
2013-08-28,25.97,26.2,25.92,26.06,869993,0
2013-08-29,25.99,26.27,25.93,26.11,2897845,0
2013-08-30,26.18,26.46,25.95,26.13,3708826,0
2013-09-03,26.37,26.47,26.02,26.04,906278,0
2013-09-04,26.12,26.18,25.84,25.85,1103505,0
2013-09-05,25.92,26.09,25.67,25.7,1523151,0
2013-09-06,25.78,25.8,25.25,25.5,2372235,0
2013-09-09,25.32,25.92,25.28,25.79,2005405,0
2013-09-10,25.91,25.98,25.6,25.76,1198534,0
2013-09-11,25.8,26.06,25.66,25.67,2074947,0
2013-09-12,25.76,25.82,25.54,25.69,1389651,0
2013-09-13,25.9,26.18,25.73,25.88,2564298,0
2013-09-16,26.17,26.38,26.05,26.35,2291926,0
2013-09-17,26.4,26.66,26.36,26.6,820499,0
2013-09-18,26.57,27.11,26.57,27.01,1500254,0
2013-09-19,27.01,27.38,27,27.18,1277352,0
2013-09-20,27.19,27.3,26.96,26.96,2410557,0
2013-09-23,26.89,27.27,26.76,27.15,1912157,0
2013-09-24,27.1,27.2,26.69,27.02,1992065,0
2013-09-25,26.99,26.99,26.31,26.37,1315907,0
2013-09-26,26.4,26.74,26.4,26.46,907724,0
2013-09-27,26.34,26.43,26.07,26.36,1266841,0
2013-09-30,26.14,26.46,26.11,26.16,1097085,0
2013-10-01,26.15,26.46,26.04,26.46,1193101,0
2013-10-02,26.41,26.79,26.23,26.67,944239,0
2013-10-03,26.7,26.86,26.48,26.7,1515616,0
2013-10-04,26.7,26.77,26.46,26.46,609235,0
2013-10-07,26.33,26.45,26.05,26.18,484609,0
2013-10-08,26,26.11,25.54,25.68,1520764,0
2013-10-09,25.77,25.85,25.38,25.49,1284591,0
2013-10-10,25.68,25.92,25.48,25.81,1038463,0
2013-10-11,25.82,26.29,25.8,26.08,2085813,0
2013-10-14,26,26.2,25.88,26.15,787826,0
2013-10-15,25.99,26.02,25.45,25.53,1178905,0
2013-10-16,25.68,25.93,25.27,25.77,2381979,0
2013-10-17,25.72,26.17,25.61,26.14,1950021,0
2013-10-18,26.22,26.24,25.9,26.21,1109706,0
2013-10-21,26.28,26.34,26.08,26.33,825728,0
2013-10-22,26.45,26.77,26.33,26.62,843502,0
2013-10-23,26.5,26.59,26.38,26.52,612389,0
2013-10-24,26.59,26.69,26.33,26.67,601445,0
2013-10-25,26.68,26.68,26.35,26.6,502348,0
2013-10-28,26.54,26.69,26.3,26.33,857357,0
2013-10-29,26.33,26.46,26.13,26.19,961927,0
2013-10-30,26.18,26.52,25.96,26.3,1660702,0
2013-10-31,26.27,26.48,26.19,26.32,1451809,0
2013-11-01,26.24,26.39,25.79,25.97,1756049,0
2013-11-04,26.08,26.2,25.85,26.14,940634,0
2013-11-05,26.14,26.14,25.84,26,1481036,0
2013-11-06,26.07,26.32,25.83,26.18,1794222,0
2013-11-07,26.27,26.54,25.65,25.93,2415871,0
2013-11-08,25.85,26.2,25.82,26.19,2413557,0
2013-11-11,26.23,27.21,26.2,27.19,2096754,0
2013-11-12,27.19,27.41,27.02,27.36,1228564,0
2013-11-13,27.31,27.76,27.27,27.64,2719910,0
2013-11-14,26.9,27.8,26.49,27.3,4495339,0
2013-11-15,27.12,27.56,27.12,27.48,1227178,0
2013-11-18,27.48,27.73,27.31,27.59,1513938,0
2013-11-19,27.61,28.12,27.52,27.76,1835201,0
2013-11-20,27.79,27.94,27.62,27.77,991900,0
2013-11-21,27.75,28.13,27.6,28,710893,0
2013-11-22,27.96,28.45,27.88,28.36,1589864,0
2013-11-25,28.31,28.54,28.19,28.29,2271309,0
2013-11-26,28.32,28.44,28.14,28.26,1242241,0
2013-11-27,28.22,28.52,28.15,28.35,1184974,0
2013-11-29,28.3,28.34,28.03,28.14,349776,0
2013-12-02,28.23,28.29,27.91,28.01,1293460,0
2013-12-03,27.94,27.94,27.63,27.83,1033402,0
2013-12-04,27.69,28.01,27.61,27.87,826475,0
2013-12-05,27.8,28.16,27.59,27.62,873564,0
2013-12-06,27.73,27.86,27.17,27.83,1693024,0
2013-12-09,27.84,28.08,27.62,27.72,846959,0
2013-12-10,27.59,27.63,27.1,27.27,1869094,0
2013-12-11,27.26,27.45,27.22,27.31,2455399,0
2013-12-12,27.27,27.7,27.13,27.61,2248936,0
2013-12-13,27.7,27.91,27.5,27.75,1700149,0
2013-12-16,27.84,27.93,27.62,27.78,3103231,0
2013-12-17,27.69,29.02,27.69,28.9,4404778,0
2013-12-18,28.89,30.04,28.69,29.9,3557200,0
2013-12-19,29.9,30.11,29.76,30.02,2095707,0
2013-12-20,29.98,30,29.8,30,2226892,0
2013-12-23,30.21,30.21,29.56,29.84,1442998,0
2013-12-24,29.78,29.98,29.7,29.77,367204,0
2013-12-26,29.93,30.29,29.78,30.12,1337063,0
2013-12-27,30.19,30.39,29.77,30.03,606845,0
2013-12-30,30,30.1,29.75,30.1,664269,0
2013-12-31,30.19,30.46,30.1,30.23,936114,0
2014-01-02,30.32,30.72,30.03,30.57,2146651,0
2014-01-03,30.56,30.93,30.46,30.67,1704294,0
2014-01-06,30.64,30.85,30.12,30.14,1536268,0
2014-01-07,30.25,30.55,30.12,30.39,1170640,0
2014-01-08,30.43,30.43,29.85,30.12,2320642,0
2014-01-09,30.1,30.1,28.82,29.28,3750155,0
2014-01-10,29.36,29.71,29.31,29.66,970756,0
2014-01-13,29.5,29.58,28.7,28.79,1228386,0
2014-01-14,28.83,29.3,28.77,29.21,1055928,0
2014-01-15,29.19,29.32,28.89,29.25,1845658,0
2014-01-16,29.18,29.32,28.92,29.08,1403958,0
2014-01-17,29,29.01,27.83,27.99,3219434,0
2014-01-21,28.14,28.33,27.62,27.7,1516499,0
2014-01-22,27.78,27.87,27.34,27.73,1460348,0
2014-01-23,27.7,27.7,27.17,27.6,1344300,0
2014-01-24,27.41,27.79,27.22,27.67,1671831,0
2014-01-27,27.77,27.98,27.56,27.65,1555419,0
2014-01-28,28.47,28.7,27.96,28.14,1444062,0
2014-01-29,28.42,28.55,27.75,27.8,2071198,0
2014-01-30,27.95,28.16,27.42,28.11,1631060,0
2014-01-31,27.81,28.69,27.76,28.38,2338487,0
2014-02-03,28.38,28.44,27.21,27.55,2880729,0
2014-02-04,27.63,28.13,27.63,27.86,2979993,0
2014-02-05,27.78,28.04,27.19,27.95,3251946,0
2014-02-06,28.38,31.83,28.34,29.96,7801193,0
2014-02-07,29.94,30.34,29.43,29.61,2346231,0
2014-02-10,29.5,29.63,29.23,29.39,2168637,0
2014-02-11,29.46,29.57,29.14,29.33,1662212,0
2014-02-12,29.31,29.43,28.79,28.82,1964426,0
2014-02-13,28.69,28.89,28.54,28.79,1447596,0
2014-02-14,28.68,28.89,28.39,28.41,1617449,0
2014-02-18,28.46,28.51,28.06,28.13,2169284,0
2014-02-19,28.1,28.54,28.1,28.33,1800953,0
2014-02-20,28.36,28.5,28.06,28.33,1069912,0
2014-02-21,28.32,28.51,28.1,28.2,1141167,0
2014-02-24,28.23,28.55,28.14,28.5,1153000,0
2014-02-25,28.52,28.72,27.88,28,2973119,0
2014-02-26,28,28.61,27.93,28.28,4509306,0
2014-02-27,28.23,28.8,28.23,28.79,2010488,0
2014-02-28,28.82,28.95,28.55,28.7,1260362,0
2014-03-03,28.45,28.6,28.26,28.32,1320240,0
2014-03-04,28.57,28.77,28.36,28.46,1619856,0
2014-03-05,28.55,28.86,28.48,28.83,1822123,0
2014-03-06,28.77,28.91,28.4,28.81,1111793,0
2014-03-07,28.92,29.23,28.59,28.6,1922530,0
2014-03-10,28.56,28.63,28.16,28.39,1516359,0
2014-03-11,28.47,28.47,27.9,27.95,1516244,0
2014-03-12,27.79,28.06,27.58,27.93,1180393,0
2014-03-13,28.02,28.12,27.5,27.6,1247920,0
2014-03-14,27.67,28,27.36,27.46,2274622,0
2014-03-17,27.48,27.87,27.25,27.75,1997353,0
2014-03-18,27.8,28.35,27.8,28.15,2017726,0
2014-03-19,28.2,28.71,28.16,28.61,2200355,0
2014-03-20,28.55,28.72,28.31,28.37,1263649,0
2014-03-21,28.52,28.73,28.33,28.42,1714839,0
2014-03-24,28.46,28.69,28.07,28.15,1249050,0
2014-03-25,28.2,28.25,27.77,27.96,2040351,0
2014-03-26,28.09,28.31,27.54,27.55,1037400,0
2014-03-27,27.52,27.74,27.18,27.6,911946,0
2014-03-28,27.66,27.89,27.45,27.48,1003725,0
2014-03-31,27.57,27.6,26.96,27.4,1642975,0
2014-04-01,27.46,27.6,27.14,27.43,2425286,0
2014-04-02,27.1,27.59,26.83,27.57,2621305,0
2014-04-03,27.6,27.92,27.15,27.49,1658129,0
2014-04-04,27.6,27.68,26.92,27.03,1245869,0
2014-04-07,26.92,26.98,26.12,26.45,1622585,0
2014-04-08,26.35,27.1,26.33,27.01,1232227,0
2014-04-09,27.08,27.4,26.84,27.37,975613,0
2014-04-10,27.39,27.72,26.88,26.93,1335003,0
2014-04-11,26.84,27.04,26.45,26.6,1204257,0
2014-04-14,26.76,26.94,26.65,26.81,903765,0
2014-04-15,26.83,27.03,26.23,26.54,704004,0
2014-04-16,26.7,26.8,26.35,26.42,853927,0
2014-04-17,26.46,26.84,26.32,26.49,1004354,0
2014-04-21,26.55,27.39,26.3,27.16,1565839,0
2014-04-22,27.22,27.67,27.1,27.4,1952321,0
2014-04-23,27.45,27.46,26.98,27,1124895,0
2014-04-24,27.08,27.08,26.71,26.86,783677,0
2014-04-25,26.68,27.3,26.6,27.13,924844,0
2014-04-28,27.19,27.42,26.98,27.27,1627120,0
2014-04-29,27.38,27.45,26.97,27.34,1109028,0
2014-04-30,27.23,27.46,27.17,27.41,1761945,0
2014-05-01,26.31,27.24,24.38,25.36,11224930,0
2014-05-02,25.25,25.77,25.09,25.27,3022726,0
2014-05-05,25.27,25.36,24.94,25.2,2092533,0
2014-05-06,25.35,25.64,25.25,25.34,2194398,0
2014-05-07,25.34,25.57,24.89,24.95,2548053,0
2014-05-08,24.97,25.39,24.93,25.15,2199447,0
2014-05-09,25.1,25.56,25.01,25.47,1133470,0
2014-05-12,25.53,26.08,25.48,26.05,1546961,0
2014-05-13,25.95,26.11,25.81,26.03,2059295,0
2014-05-14,25.98,26.15,25.92,26,1516898,0
2014-05-15,25.87,26.26,25.78,26.21,2676539,0
2014-05-16,26.2,26.43,25.93,26.02,1833787,0
2014-05-19,26.02,26.04,25.75,25.89,1239923,0
2014-05-20,25.7,25.82,24.84,25.21,2134985,0
2014-05-21,25.32,25.38,24.82,24.87,1740222,0
2014-05-22,25.15,25.15,24.69,24.98,1868651,0
2014-05-23,25.03,25.37,25,25.24,1072080,0
2014-05-27,25.29,25.43,25.1,25.31,708233,0
2014-05-28,25.34,25.45,25.07,25.14,1389630,0
2014-05-29,25.3,25.63,25.3,25.55,1526290,0
2014-05-30,25.51,25.69,25.51,25.62,1032050,0
2014-06-02,25.72,25.81,25.33,25.36,1044945,0
2014-06-03,25.22,25.42,25.04,25.37,1392417,0
2014-06-04,25.28,25.39,24.98,25.02,1132765,0
2014-06-05,25.09,25.27,24.79,25.14,1214001,0
2014-06-06,25.12,25.26,24.89,25.22,720088,0
2014-06-09,25.21,25.44,25.07,25.11,805355,0
2014-06-10,25.1,25.17,24.88,24.96,445800,0
2014-06-11,25.02,25.26,24.89,25.22,832926,0
2014-06-12,25.16,25.16,24.65,24.69,732189,0
2014-06-13,24.76,24.9,24.51,24.84,1707678,0
2014-06-16,24.83,24.83,24.5,24.61,909801,0
2014-06-17,24.61,25.17,24.6,25.05,1454494,0
2014-06-18,25.11,25.15,24.73,25.03,1403445,0
2014-06-19,25.01,25.11,24.59,24.69,1230048,0
2014-06-20,24.77,24.89,24.23,24.26,1992942,0
2014-06-23,24.31,24.58,24.15,24.55,1535989,0
2014-06-24,24.83,25.08,24.63,24.82,1511801,0
2014-06-25,24.85,25.06,24.67,24.94,1584070,0
2014-06-26,24.92,24.92,24.61,24.77,628809,0
2014-06-27,24.69,25.11,24.63,25.08,1549544,0
2014-06-30,25.11,25.38,25.01,25.08,1227339,0
2014-07-01,25.15,25.66,25.15,25.53,1379246,0
2014-07-02,25.51,25.82,25.5,25.58,1293400,0
2014-07-03,25.63,25.94,25.63,25.94,908436,0
2014-07-07,25.86,26.2,25.71,26.14,1418419,0
2014-07-08,26.18,26.35,25.85,26.27,1937219,0
2014-07-09,26.31,26.45,25.84,25.91,1557671,0
2014-07-10,25.61,25.7,25.42,25.44,1084874,0
2014-07-11,25.41,25.55,24.91,25.13,1679401,0
2014-07-14,25.3,25.36,24.97,25,891168,0
2014-07-15,25.09,25.2,24.9,25.01,1824082,0
2014-07-16,25.03,25.11,24.6,24.67,2131084,0
2014-07-17,24.67,24.67,24.12,24.14,5421626,0
2014-07-18,24.18,24.53,24.13,24.47,2416793,0
2014-07-21,24.38,24.58,24.09,24.16,1687425,0
2014-07-22,24.22,24.5,24.1,24.35,2530127,0
2014-07-23,24.28,24.58,24.21,24.48,2210676,0
2014-07-24,24.55,24.79,24.43,24.72,1435838,0
2014-07-25,24.69,24.86,24.46,24.5,1748875,0
2014-07-28,24.57,24.64,24.4,24.4,1380330,0
2014-07-29,25.35,25.54,24.97,25.3,4026828,0
2014-07-30,25.4,25.69,25.09,25.45,2097350,0
2014-07-31,25.6,26.12,25.2,25.95,4131569,0
2014-08-01,25.78,26.11,25.72,25.88,1911593,0
2014-08-04,25.88,26.32,25.86,26.24,1404411,0
2014-08-05,26.1,26.23,25.86,25.94,1059642,0
2014-08-06,25.83,26.23,25.82,26.12,613531,0
2014-08-07,26.2,26.22,25.95,25.99,534678,0
2014-08-08,25.98,26.36,25.98,26.26,684734,0
2014-08-11,26.33,26.51,26.11,26.47,958299,0
2014-08-12,26.49,26.52,26.17,26.21,640111,0
2014-08-13,26.13,26.25,25.88,26.03,663790,0
2014-08-14,26.11,26.43,26.03,26.42,604009,0
2014-08-15,26.48,26.49,26.07,26.15,608820,0
2014-08-18,26.16,26.65,26.16,26.48,982564,0
2014-08-19,26.61,26.81,26.51,26.56,663685,0
2014-08-20,26.56,26.85,26.33,26.82,921902,0
2014-08-21,27.09,27.82,27.05,27.58,1826323,0
2014-08-22,27.54,27.65,27.34,27.47,781103,0
2014-08-25,27.54,27.67,27.26,27.64,893913,0
2014-08-26,27.61,27.76,27.47,27.57,937408,0
2014-08-27,27.53,28.01,27.51,27.93,1158006,0
2014-08-28,27.78,28.2,27.53,28.16,1243312,0
2014-08-29,28.07,28.15,27.8,27.88,1271414,0
2014-09-02,27.9,28.11,27.75,27.98,694205,0
2014-09-03,27.99,28.06,27.69,27.82,987679,0
2014-09-04,27.83,28.23,27.78,28.12,544007,0
2014-09-05,28.12,28.24,27.9,28.07,1068977,0
2014-09-08,28.07,28.23,27.59,27.69,1473082,0
2014-09-09,27.6,27.75,27.36,27.45,1212656,0
2014-09-10,27.5,27.54,26.94,26.96,1755726,0
2014-09-11,26.86,27.32,26.8,27.23,862538,0
2014-09-12,27.5,28.29,27.43,28.15,1899485,0
2014-09-15,28.07,28.15,27.78,27.8,1109163,0
2014-09-16,27.7,27.97,27.63,27.92,556894,0
2014-09-17,27.98,28.25,27.85,28.07,659018,0
2014-09-18,28.14,28.14,27.83,27.86,482351,0
2014-09-19,27.94,28,27.83,27.96,1462356,0
2014-09-22,27.94,27.99,27.66,27.91,598378,0
2014-09-23,27.77,27.84,27.53,27.55,644860,0
2014-09-24,27.64,27.86,27.49,27.79,456100,0
2014-09-25,27.67,27.88,27.41,27.43,762885,0
2014-09-26,27.44,27.71,27.36,27.56,657275,0
2014-09-29,27.45,27.6,27.24,27.54,367610,0
2014-09-30,27.46,27.52,27.2,27.37,506092,0
2014-10-01,27.32,27.6,27.23,27.35,845586,0
2014-10-02,27.36,27.82,27.25,27.76,849925,0
2014-10-03,27.98,28.31,27.77,28.26,1185612,0
2014-10-06,28.32,28.47,28.03,28.11,611489,0
2014-10-07,27.95,28.13,27.63,27.86,1515032,0
2014-10-08,27.91,28.07,27.66,28.01,707772,0
2014-10-09,27.9,28.04,27.5,27.56,843207,0
2014-10-10,27.55,27.77,27.28,27.7,633912,0
2014-10-13,27.55,27.64,27.05,27.36,906784,0
2014-10-14,27.48,27.96,27.36,27.76,1285150,0
2014-10-15,27.43,28.18,27.06,27.84,1263928,0
2014-10-16,27.57,28.32,27.45,28.19,1249418,0
2014-10-17,28.48,28.54,28.03,28.43,982889,0
2014-10-20,28.37,29.3,28.23,29.26,814202,0
2014-10-21,29.52,29.73,29.26,29.3,834159,0
2014-10-22,29.37,29.51,28.9,29.06,1024376,0
2014-10-23,29.25,29.6,28.92,29.08,1008722,0
2014-10-24,28.95,29.24,28.94,29.07,430806,0
2014-10-27,29.04,29.22,28.82,29.18,757254,0
2014-10-28,29.15,29.39,28.94,29.32,597838,0
2014-10-29,29.32,29.41,29.09,29.2,882081,0
2014-10-30,29.18,29.49,29.09,29.25,1053796,0
2014-10-31,29.47,29.59,29.26,29.31,961058,0
2014-11-03,29.28,29.41,29.04,29.21,1662424,0
2014-11-04,29.2,29.23,28.37,28.5,1102667,0
2014-11-05,28.69,29.19,28.64,29.08,667135,0
2014-11-06,29.15,29.46,29.09,29.43,741062,0
2014-11-07,29.45,29.53,29.09,29.1,853017,0
2014-11-10,29.05,29.07,28.62,28.68,1333192,0
2014-11-11,28.63,28.81,28.57,28.66,1474558,0
2014-11-12,28.62,29.52,28.62,29.37,2039824,0
2014-11-13,28.2,30.67,28.2,30.42,2444648,0
2014-11-14,30.47,30.5,30.01,30.23,1086548,0
2014-11-17,30.18,30.27,29.71,29.75,1641204,0
2014-11-18,29.76,30,29.69,29.81,880562,0
2014-11-19,29.87,30.54,29.87,30.35,2821512,0
2014-11-20,30.33,31.09,30.31,30.76,1675278,0
2014-11-21,30.98,31.3,30.9,31.09,1259526,0
2014-11-24,31.14,31.39,31.05,31.19,822181,0
2014-11-25,31.25,31.5,30.81,31.26,1276520,0
2014-11-26,31.24,31.32,31.02,31.09,538605,0
2014-11-28,31.14,31.75,31.07,31.65,514100,0
2014-12-01,31.53,31.7,30.92,30.94,1267666,0
2014-12-02,30.84,31.15,30.55,30.57,754719,0
2014-12-03,30.57,30.75,30.49,30.64,786555,0
2014-12-04,30.53,30.7,30.34,30.67,585682,0
2014-12-05,30.84,30.91,30.54,30.78,672256,0
2014-12-08,30.67,30.97,30.57,30.63,396666,0
2014-12-09,30.15,30.75,30.14,30.73,512307,0
2014-12-10,30.76,31.15,30.56,30.65,1041775,0
2014-12-11,30.84,31.77,30.67,31.12,1309743,0
2014-12-12,30.88,31.24,30.82,30.85,709659,0
2014-12-15,30.86,30.89,30.12,30.28,2181955,0
2014-12-16,30.15,30.62,30.12,30.29,944683,0
2014-12-17,30.42,31.1,30.17,30.93,1263784,0
2014-12-18,31.32,31.41,30.69,30.94,940746,0
2014-12-19,30.95,31,30.56,30.94,878203,0
2014-12-22,31.03,31.57,31.02,31.23,603362,0
2014-12-23,31.32,31.52,31.11,31.18,522662,0
2014-12-24,31.17,31.21,30.87,30.89,212857,0
2014-12-26,30.94,31.04,30.68,30.74,417687,0
2014-12-29,30.82,31.33,30.74,31.05,589596,0
2014-12-30,31.03,31.25,30.78,31.05,609019,0
2014-12-31,31.08,31.2,30.72,30.74,443935,0
2015-01-02,31.07,31.12,30.32,30.49,672428,0
2015-01-05,30.31,30.43,29.89,30.07,659699,0
2015-01-06,30.05,30.18,29.49,29.73,754093,0
2015-01-07,29.83,30.35,29.8,30.21,992912,0
2015-01-08,30.38,30.81,30.26,30.63,725437,0
2015-01-09,30.28,30.37,29.69,29.74,735724,0
2015-01-12,29.7,29.83,29.36,29.46,473588,0
2015-01-13,29.6,29.85,28.94,29.15,628223,0
2015-01-14,28.9,29.13,28.7,28.93,1025306,0
2015-01-15,29.04,29.16,28.61,29,1079540,0
2015-01-16,28.98,29.44,28.82,29.42,634654,0
2015-01-20,29.57,29.69,29.18,29.25,679146,0
2015-01-21,29.28,29.79,29.01,29.68,830241,0
2015-01-22,29.99,30.46,29.9,30.36,916587,0
2015-01-23,30.34,30.77,30.14,30.64,716072,0
2015-01-26,30.6,30.7,30.41,30.62,383893,0
2015-01-27,30.38,30.67,30.14,30.46,760998,0
2015-01-28,30.74,31.74,30.7,31.37,2017090,0
2015-01-29,31.46,31.61,31.12,31.5,837626,0
2015-01-30,31.39,31.59,30.92,31.08,1171153,0
2015-02-02,31.08,31.09,30.57,31.08,798956,0
2015-02-03,31.17,31.51,30.83,31.48,868028,0
2015-02-04,31.18,31.66,31.09,31.13,1475674,0
2015-02-05,30.97,32.42,30.97,32.24,1981323,0
2015-02-06,32.55,32.63,32.06,32.26,1656446,0
2015-02-09,32.26,32.35,31.9,32.19,1634734,0
2015-02-10,32.52,32.56,31.98,32.44,1452570,0
2015-02-11,32.42,32.94,32.42,32.51,1667973,0
2015-02-12,32.47,32.83,32.39,32.82,1141336,0
2015-02-13,32.83,33.24,32.77,33.1,978287,0
2015-02-17,32.99,33.45,32.94,33.38,1108859,0
2015-02-18,33.42,33.72,33.38,33.5,946119,0
2015-02-19,33.5,33.98,33.49,33.53,1220879,0
2015-02-20,33.45,33.73,33.25,33.43,831306,0
2015-02-23,33.4,33.51,32.99,33.17,1003180,0
2015-02-24,33.24,33.26,32.97,33,911947,0
2015-02-25,33.05,33.29,32.81,33.27,1094073,0
2015-02-26,33.27,33.51,33.27,33.5,428267,0
2015-02-27,33.44,33.87,33.4,33.52,741369,0
2015-03-02,33.5,33.92,33.41,33.92,801400,0
2015-03-03,33.9,34.04,33.76,33.9,744400,0
2015-03-04,33.76,33.87,33.27,33.34,630400,0
2015-03-05,33.36,33.63,33.33,33.48,426300,0
2015-03-06,33.29,33.82,32.98,33.5,844200,0
2015-03-09,33.73,33.75,33.2,33.32,835600,0
2015-03-10,33.15,33.27,32.87,32.93,859300,0
2015-03-11,33.04,33.12,32.89,32.93,717500,0
2015-03-12,33,33.34,32.87,33.27,1020300,0
2015-03-13,33.24,33.75,33.24,33.51,1151400,0
2015-03-16,33.62,33.89,33.39,33.46,819900,0
2015-03-17,33.39,34.29,33.39,34.05,1484500,0
2015-03-18,34.04,34.43,33.7,34.32,1109200,0
2015-03-19,34.25,34.45,34.23,34.44,1212600,0
2015-03-20,34.51,34.58,34.36,34.49,1166500,0
2015-03-23,34.46,34.95,34.46,34.88,1597300,0
2015-03-24,34.82,34.99,34.67,34.72,973000,0
2015-03-25,34.92,35.06,34.59,34.6,1266200,0
2015-03-26,34.37,34.42,33.85,34.27,1029700,0
2015-03-27,34.2,34.79,34.16,34.67,1013700,0
2015-03-30,34.85,35.27,34.62,34.64,868000,0
2015-03-31,34.6,34.93,34.34,34.37,1763098,0
2015-04-01,34.39,34.53,33.9,34.41,1176600,0
2015-04-02,34.41,34.65,34.25,34.4,646800,0
2015-04-06,34.27,34.72,34.16,34.23,1342600,0
2015-04-07,34.26,34.43,33.68,33.7,1156937,0
2015-04-08,33.74,33.94,33.43,33.61,1380000,0
2015-04-09,33.65,33.87,33.13,33.2,1192391,0
2015-04-10,33.13,33.39,33.08,33.35,1544000,0
2015-04-13,33.34,33.61,32.73,32.79,1250900,0
2015-04-14,32.78,32.88,32.51,32.76,1303300,0
2015-04-15,32.75,32.88,32.49,32.66,1176130,0
2015-04-16,32.69,32.86,32.44,32.57,812625,0
2015-04-17,32.44,32.44,31.77,31.8,947800,0
2015-04-20,32.01,32.4,31.98,32.25,795236,0
2015-04-21,32.47,32.68,32.31,32.43,976430,0
2015-04-22,32.41,32.75,32.31,32.46,827789,0
2015-04-23,32.39,32.8,32.39,32.72,1522900,0
2015-04-24,32.72,32.93,32.62,32.82,563797,0
2015-04-27,32.83,32.97,32.53,32.57,523400,0
2015-04-28,32.53,32.73,32.26,32.34,1157600,0
2015-04-29,32.29,32.29,31.5,31.57,1521300,0
2015-04-30,31.45,31.74,31.01,31.21,972100,0
2015-05-01,31.22,31.61,31.13,31.28,965600,0
2015-05-04,31.04,31.41,30.48,30.57,2360400,0
2015-05-05,29.75,31.9,29.75,31.47,3218300,0
2015-05-06,31.43,31.52,30.14,31.03,1971718,0
2015-05-07,31.1,31.32,30.78,31.14,1202462,0
2015-05-08,31.33,31.62,31.23,31.3,757500,0
2015-05-11,31.62,31.91,31.48,31.54,1016200,0
2015-05-12,31.32,31.53,31.05,31.2,777807,0
2015-05-13,31.23,31.52,31.01,31.15,965100,0
2015-05-14,31.17,31.24,30.5,30.91,922800,0
2015-05-15,31.02,31.29,30.86,31.23,761641,0
2015-05-18,31.3,31.52,31.05,31.45,556806,0
2015-05-19,31.5,31.68,31.2,31.61,845300,0
2015-05-20,31.65,31.8,31.37,31.64,713800,0
2015-05-21,31.54,31.97,31.37,31.83,899300,0
2015-05-22,31.74,31.93,31.63,31.73,597000,0
2015-05-26,31.71,31.92,31.56,31.67,1051614,0
2015-05-27,31.85,32.24,31.83,32.05,830700,0
2015-05-28,32.09,32.2,31.7,31.78,903922,0
2015-05-29,31.87,32.02,31.06,31.21,895000,0
2015-06-01,31.28,31.28,30.99,31.07,546882,0
2015-06-02,31,31.33,30.97,31.13,668230,0
2015-06-03,31.15,31.6,31.07,31.53,480600,0
2015-06-04,31.39,31.57,31.16,31.24,450300,0
2015-06-05,31.17,31.42,30.79,31.38,568700,0
2015-06-08,31.23,31.42,30.67,30.74,818100,0
2015-06-09,30.69,30.88,30.17,30.23,1327978,0
2015-06-10,30.36,31,30.26,30.87,915002,0
2015-06-11,30.95,31.32,30.84,31.21,757592,0
2015-06-12,31.11,31.5,31.06,31.33,1426700,0
2015-06-15,31.19,31.22,30.81,30.85,627400,0
2015-06-16,30.83,31.25,30.64,31.12,729000,0
2015-06-17,31.18,31.29,30.75,31,977100,0
2015-06-18,31.06,31.28,30.96,31.2,919100,0
2015-06-19,31.17,31.17,30.29,30.69,2090500,0
2015-06-22,30.84,30.84,30.33,30.37,1164100,0
2015-06-23,30.45,31.02,30.24,30.87,1044326,0
2015-06-24,30.87,31.13,30.82,31.06,1229000,0
2015-06-25,31.02,31.06,30.7,30.8,1257500,0
2015-06-26,30.73,31.26,30.73,31.23,1677000,0
2015-06-29,31.03,31.13,30.64,30.72,1308400,0
2015-06-30,30.91,31.72,30.78,31.58,2141977,0
2015-07-01,31.73,31.73,30.64,30.78,1441400,0
2015-07-02,30.65,30.93,30.42,30.62,913200,0
2015-07-06,30.4,31.58,30.28,31.52,1980100,0
2015-07-07,31.48,32.29,31.38,32.25,1668300,0
2015-07-08,32.04,32.31,31.95,32.08,2457600,0
2015-07-09,32.32,32.41,31.46,31.49,1575200,0
2015-07-10,31.74,31.81,31.46,31.47,1230600,0
2015-07-13,31.66,31.79,31.44,31.49,1613400,0
2015-07-14,31.46,31.59,30.77,30.98,2070386,0
2015-07-15,30.98,31.04,30.67,30.69,1300700,0
2015-07-16,30.69,31.03,30.59,30.88,879200,0
2015-07-17,30.86,30.88,30.32,30.4,1138100,0
2015-07-20,30.4,30.79,30.2,30.67,1536500,0
2015-07-21,30.65,30.79,30.46,30.52,1105900,0
2015-07-22,30.46,30.72,30.41,30.44,808100,0
2015-07-23,30.44,30.53,29.9,29.99,1030200,0
2015-07-24,30.04,30.35,29.84,30.28,1729000,0
2015-07-27,30.14,30.26,29.56,29.63,1144400,0
2015-07-28,29.69,29.95,29.52,29.54,884000,0
2015-07-29,29.57,29.92,29.48,29.7,731800,0
2015-07-30,29.63,29.93,29.55,29.62,641900,0
2015-07-31,29.61,30.17,29.45,29.79,932900,0
2015-08-03,29.83,30.17,29.6,30.17,1696848,0
2015-08-04,30.04,30.2,29.72,29.73,1369100,0
2015-08-05,29.87,30.06,29.63,29.66,2172700,0
2015-08-06,27.28,27.63,25.4,26.81,8814872,0
2015-08-07,26.25,27.24,25.72,26.83,5061200,0
2015-08-10,26.98,27.62,26.97,27.08,2235500,0
2015-08-11,26.85,26.85,26.08,26.46,2890014,0
2015-08-12,26.31,26.48,25.85,26.41,1670300,0
2015-08-13,26.18,26.46,25.94,25.98,1539000,0
2015-08-14,25.95,26.15,25.8,25.99,1972300,0
2015-08-17,25.82,25.95,25.52,25.89,5796800,0
2015-08-18,26.05,26.22,25.75,26.08,2631200,0
2015-08-19,25.87,26.05,25.56,25.95,2499100,0
2015-08-20,25.81,26.68,25.8,26.63,3031600,0
2015-08-21,26.38,26.61,25.79,25.81,2537200,0
2015-08-24,24.83,26.23,24.63,25.5,2887978,0
2015-08-25,25.99,26.41,25.72,25.88,3200400,0
2015-08-26,26.26,26.51,25.67,26.2,1812500,0
2015-08-27,26.38,26.74,26.14,26.29,1780200,0
2015-08-28,26.23,26.59,26.08,26.46,1197800,0
2015-08-31,26.35,26.42,26,26.14,806300,0
2015-09-01,25.81,26.01,25.65,25.84,1677000,0
2015-09-02,26.09,26.26,25.85,26.1,1812600,0
2015-09-03,26.24,26.42,26.08,26.21,1171300,0
2015-09-04,25.97,26.25,25.79,25.87,2582100,0
2015-09-08,26.27,26.89,26.27,26.71,1636700,0
2015-09-09,26.88,26.88,26.02,26.08,1458900,0
2015-09-10,26.04,26.2,25.83,25.95,2038682,0
2015-09-11,25.91,26.23,25.83,26.17,1075600,0
2015-09-14,26.19,26.36,25.87,26.02,1271000,0
2015-09-15,26.08,26.34,25.93,26.25,817600,0
2015-09-16,26.26,26.5,26.16,26.42,1620700,0
2015-09-17,26.42,26.65,25.85,25.98,4392381,0
2015-09-18,25.74,25.95,25.56,25.6,2709300,0
2015-09-21,25.74,26.12,25.53,25.56,2078900,0
2015-09-22,25.38,25.46,24.99,25.32,1449100,0
2015-09-23,25.28,25.42,24.75,24.94,1494600,0
2015-09-24,24.69,24.85,24.31,24.34,1641407,0
2015-09-25,24.45,24.52,24.07,24.24,2255500,0
2015-09-28,24.11,24.25,23.59,23.61,1936980,0
2015-09-29,23.73,23.75,23.39,23.44,2406700,0
2015-09-30,23.66,23.87,23.45,23.75,3795400,0
2015-10-01,23.82,24.13,23.68,23.89,1907000,0
2015-10-02,23.7,23.93,23.22,23.89,2969000,0
2015-10-05,24.05,24.22,23.47,23.69,3566953,0
2015-10-06,23.71,23.9,23.27,23.32,3271500,0
2015-10-07,23.49,23.74,23.21,23.37,2436000,0
2015-10-08,23.44,23.95,23.29,23.75,2521600,0
2015-10-09,23.75,23.97,23.35,23.94,1662300,0
2015-10-12,24.02,24.02,23.61,23.81,818777,0
2015-10-13,23.74,23.77,23.28,23.3,1135600,0
2015-10-14,23.34,23.49,22.99,23.38,2337800,0
2015-10-15,23.44,23.74,23.11,23.35,1915100,0
2015-10-16,23.37,23.6,23.32,23.45,876300,0
2015-10-19,23.38,23.92,23.38,23.9,1123545,0
2015-10-20,23.85,24.11,23.74,24.02,1869270,0
2015-10-21,24.01,24.2,23.63,23.66,871400,0
2015-10-22,22.81,23.44,21.94,22.15,4114100,0
2015-10-23,22.27,22.64,22.14,22.6,2192300,0
2015-10-26,22.6,23.33,22.5,23.22,1366700,0
2015-10-27,23.15,23.41,22.96,23.41,4406500,0
2015-10-28,23.5,23.65,23.2,23.45,3132900,0
2015-10-29,23.38,23.58,23.2,23.51,2535500,0
2015-10-30,23.56,23.61,23.36,23.51,1462800,0
2015-11-02,23.58,23.73,23.28,23.56,2179769,0
2015-11-03,23.6,23.94,23.46,23.63,3192600,0
2015-11-04,23.64,23.71,22.87,22.91,2027539,0
2015-11-05,22.99,23.05,22.65,22.79,2270400,0
2015-11-06,22.73,23,22.45,22.97,2308200,0
2015-11-09,22.92,22.95,22.53,22.79,2142491,0
2015-11-10,22.73,22.83,22.49,22.78,2024300,0
2015-11-11,22.82,22.83,22.12,22.13,3688100,0
2015-11-12,22.5,24.78,22.5,24.4,7901800,0
2015-11-13,24.24,24.4,23.46,23.75,3127100,0
2015-11-16,23.67,23.99,23.42,23.87,2174000,0
2015-11-17,24,26,23.84,24.98,6124500,0
2015-11-18,25.75,26.09,25.04,25.31,3655500,0
2015-11-19,25.19,25.54,25.04,25.19,2081200,0
2015-11-20,26,26.28,25.76,26.15,2341100,0
2015-11-23,26.22,26.45,25.86,25.99,2439900,0
2015-11-24,25.85,26.29,25.73,26.16,1443700,0
2015-11-25,26.25,26.5,26.14,26.38,1100700,0
2015-11-27,26.47,26.74,26.25,26.38,569500,0
2015-11-30,26.33,26.49,25.78,25.86,1635500,0
2015-12-01,25.89,26.14,25.57,26.1,2276364,0
2015-12-02,26.1,26.4,25.7,25.71,1515338,0
2015-12-03,25.74,26.24,25.55,25.65,1842660,0
2015-12-04,25.99,26.94,25.94,26.84,2228700,0
2015-12-07,26.64,26.8,26.49,26.56,1594600,0
2015-12-08,26.39,26.8,26.28,26.52,1162989,0
2015-12-09,26.41,26.82,26.27,26.31,972200,0
2015-12-10,26.47,27.17,26.38,27.07,2236500,0
2015-12-11,26.72,27.07,26.44,26.96,2200600,0
2015-12-14,26.93,27.2,26.39,26.52,1844674,0
2015-12-15,27.49,27.99,27.4,27.94,2870300,0
2015-12-16,27.96,28.59,27.83,28.55,2692100,0
2015-12-17,28.38,28.7,28.13,28.53,2995900,0
2015-12-18,28.38,28.42,27.76,27.97,2570000,0
2015-12-21,28.06,28.49,28.03,28.23,1274600,0
2015-12-22,28.33,28.38,28.01,28.06,1605741,0
2015-12-23,28.21,28.3,27.91,28.25,1123200,0
2015-12-24,28.19,28.24,27.8,28.2,585679,0
2015-12-28,28.18,28.2,27.68,27.91,842274,0
2015-12-29,28.14,28.29,27.9,28.21,1105583,0
2015-12-30,28.21,28.21,27.82,28.07,1092701,0
2015-12-31,28.05,28.22,27.745,27.89,1140953,0
2016-01-04,27.54,27.93,27.32,27.85,2937105,0
2016-01-05,27.91,28.21,27.5,27.66,2233512,0
2016-01-06,27.31,27.74,27.302,27.46,2669141,0
2016-01-07,26.95,27.55,26.61,26.78,2652070,0
2016-01-08,26.85,27.07,26.38,26.6,1497487,0
2016-01-11,26.67,27.11,26.64,26.94,1371274,0
2016-01-12,27.19,27.565,26.7,27.17,1596690,0
2016-01-13,27.23,27.42,26.54,26.67,1691894,0
2016-01-14,26.69,27.01,26.57,26.77,1401881,0
2016-01-15,26.1,26.87,26.03,26.06,2060984,0
2016-01-19,25.63,26.24,25.38,25.94,2724600,0
2016-01-20,25.66,25.92,24.82,25.46,2250350,0
2016-01-21,25.44,25.7,24.69,24.94,2888147,0
2016-01-22,25.23,25.65,25,25.62,2217844,0
2016-01-25,25.61,25.97,25.4,25.72,1609651,0
2016-01-26,26.36,27.155,26.16,27.14,3121539,0
2016-01-27,27.07,27.34,26.47,26.71,2777528,0
2016-01-28,27,27.04,26.07,26.42,2193769,0
2016-01-29,26.53,27.56,26.47,27.56,2460616,0
2016-02-01,27.67,28.05,27.16,27.39,2052149,0
2016-02-02,27.17,27.36,26.73,26.88,1428827,0
2016-02-03,26.98,26.98,26.2,26.64,3501967,0
2016-02-04,29.05,30.27,28.07,30.13,11251059,0
2016-02-05,30.13,30.695,29.83,30.28,3934001,0
2016-02-08,30.13,30.63,29.7,30.52,3356774,0
2016-02-09,30.19,30.55,29.95,30.18,2164856,0
2016-02-10,30.2,30.56,29.81,30.09,1325689,0
2016-02-11,29.63,29.89,29.46,29.64,2174582,0
2016-02-12,29.76,30.24,29.54,30.11,1434939,0
2016-02-16,30.44,30.765,30.12,30.5,2049531,0
2016-02-17,30.3,31.44,30.3,31.41,2523972,0
2016-02-18,31.32,31.61,30.72,31.26,1667139,0
2016-02-19,31.03,31.03,30.475,30.69,1469825,0
2016-02-22,30.9,31.1799,30.68,30.96,1254139,0
2016-02-23,30.94,31.41,30.7,31.38,1610384,0
2016-02-24,31.11,31.47,30.8,31.39,1083321,0
2016-02-25,31.34,31.52,31.03,31.48,1219720,0
2016-02-26,31.5,31.72,31.38,31.65,970755,0
2016-02-29,31.74,31.8,31.55,31.58,1255243,0
2016-03-01,31.76,31.86,31.421,31.56,1331739,0
2016-03-02,31.56,31.83,31.26,31.82,1988834,0
2016-03-03,31.81,31.9,31.33,31.5,1601044,0
2016-03-04,31.58,31.74,31.18,31.32,1243414,0
2016-03-07,31.17,31.3,30.79,30.96,1471833,0
2016-03-08,30.9,31.11,30.59,30.77,1657871,0
2016-03-09,30.97,31.2,30.64,30.78,1855304,0
2016-03-10,30.2,30.94,30.04,30.86,1712929,0
2016-03-11,31.2,31.91,31.17,31.74,1664629,0
2016-03-14,31.65,31.86,31.52,31.79,1018628,0
2016-03-15,31.66,32.24,31.62,31.86,1453073,0
2016-03-16,31.63,32.11,31.35,32.06,1146196,0
2016-03-17,32.04,32.74,31.79,32.56,1442726,0
2016-03-18,32.55,32.72,32.4,32.5,1310792,0
2016-03-21,32.47,32.71,32.315,32.49,714335,0
2016-03-22,32.29,32.66,32.225,32.38,691760,0
2016-03-23,32.32,32.56,32.14,32.22,1212720,0
2016-03-24,32.23,32.37,31.59,31.89,1000464,0
2016-03-28,31.92,32.249,31.72,32.04,601776,0
2016-03-29,32.15,32.74,32.01,32.49,891445,0
2016-03-30,32.91,32.93,32.55,32.75,869185,0
2016-03-31,32.69,32.825,32.23,32.38,1009529,0
2016-04-01,32.11,32.75,32.01,32.67,930109,0
2016-04-04,32.66,32.66,32.125,32.55,1028847,0
2016-04-05,32.33,32.54,32.13,32.3,1804171,0
2016-04-06,32.24,32.505,31.78,32.22,1277210,0
2016-04-07,32.1,32.1,30.84,31.24,2878924,0
2016-04-08,31.24,31.335,30.88,31.03,1663638,0
2016-04-11,31.32,31.58,30.87,30.88,1106783,0
2016-04-12,30.86,31.085,30.43,30.82,1096631,0
2016-04-13,31.13,31.59,31,31.44,928455,0
2016-04-14,31.43,31.43,30.52,30.55,1255081,0
2016-04-15,30.53,30.81,30.26,30.49,1207043,0
2016-04-18,30.42,30.78,30.16,30.52,1091371,0
2016-04-19,30.66,31.16,30.49,30.69,1058239,0
2016-04-20,30.63,30.79,30.09,30.1,1096184,0
2016-04-21,30.3,30.69,30.06,30.28,1279303,0
2016-04-22,30.17,30.49,30.115,30.31,1022801,0
2016-04-25,30.27,30.7,30.12,30.66,1115600,0
2016-04-26,30.75,31.08,30.66,31.07,995444,0
2016-04-27,30.95,31.53,30.86,31.44,1013761,0
2016-04-28,31.27,31.42,30.97,31.06,781912,0
2016-04-29,31.11,31.64,30.9,31.4,1523839,0
2016-05-02,31.55,31.85,31.26,31.82,1657451,0
2016-05-03,31.69,31.73,31.1,31.62,1802703,0
2016-05-04,31.53,32.26,31.36,31.97,2823024,0
2016-05-05,32.1,32.11,30.05,30.13,5087470,0
2016-05-06,30.15,30.22,29.22,30.1,2723597,0
2016-05-09,30.15,30.61,30.1,30.3,1753480,0
2016-05-10,30.3,30.47,29.9,30.29,1824040,0
2016-05-11,29.98,30.16,29.39,29.55,2508363,0
2016-05-12,29.72,29.865,29.02,29.3,1533465,0
2016-05-13,29.15,29.65,29.055,29.34,1530834,0
2016-05-16,29.29,29.46,29.145,29.17,959421,0
2016-05-17,29.19,29.31,28.45,28.67,1306061,0
2016-05-18,28.53,28.65,27.94,28.06,1270823,0
2016-05-19,27.88,28.37,27.74,28.13,1415996,0
2016-05-20,28.18,28.41,28.08,28.19,956749,0
2016-05-23,28.19,28.19,27.74,27.74,1399606,0
2016-05-24,27.66,27.92,27.48,27.56,1471432,0
2016-05-25,27.56,28.37,27.5,28.18,2092050,0
2016-05-26,28.08,28.36,27.87,28.23,1458935,0
2016-05-27,28.41,28.75,28.05,28.48,1266014,0
2016-05-31,28.62,28.77,28.42,28.72,1235636,0
2016-06-01,28.78,29.56,28.67,29.41,2617945,0
2016-06-02,30.02,30.56,29.75,30.38,2880603,0
2016-06-03,30.34,30.44,29.93,30.35,1023767,0
2016-06-06,30.27,30.595,30.025,30.57,2007682,0
2016-06-07,30.41,30.64,30.26,30.54,1179467,0
2016-06-08,30.63,30.68,29.75,29.77,3542200,0
2016-06-09,29.62,29.64,29.33,29.52,1636113,0
2016-06-10,29.21,29.32,28.46,29.31,2598520,0
2016-06-13,29.2,29.55,29.14,29.35,1688618,0
2016-06-14,29.38,29.42,28.87,29.14,1568237,0
2016-06-15,29.16,29.691,29.14,29.29,1428347,0
2016-06-16,29.18,29.37,28.89,29.23,1039080,0
2016-06-17,29.22,29.26,28.82,28.82,1190522,0
2016-06-20,29.19,29.27,28.85,28.87,1356476,0
2016-06-21,28.87,28.96,28.44,28.48,1158459,0
2016-06-22,28.52,28.52,28.14,28.43,1938739,0
2016-06-23,28.6,29.1,28.55,29.1,1840914,0
2016-06-24,28.27,28.73,28.09,28.31,2544206,0
2016-06-27,28.1,28.19,27.655,28.12,1631934,0
2016-06-28,28.41,28.63,28.27,28.58,1315353,0
2016-06-29,28.77,29.16,28.75,29.04,879878,0
2016-06-30,29.07,29.48,28.54,29.41,1356132,0
2016-07-01,29.28,29.73,29.2,29.32,1086109,0
2016-07-05,29.27,29.29,28.695,28.88,1430199,0
2016-07-06,28.83,29.17,28.72,29.17,2454872,0
2016-07-07,29.12,29.67,29.12,29.33,903499,0
2016-07-08,29.54,29.85,29.37,29.8,787744,0
2016-07-11,29.8,30.16,29.78,30.12,1057479,0
2016-07-12,30.31,30.5,30.05,30.31,1586798,0
2016-07-13,30.25,30.47,30.2,30.36,1333666,0
2016-07-14,30.52,30.73,29.35,29.37,1492949,0
2016-07-15,29.48,29.59,29.11,29.19,958946,0
2016-07-18,29.23,29.44,29.23,29.43,730493,0
2016-07-19,29.43,29.66,29.35,29.56,813050,0
2016-07-20,29.64,29.74,29.445,29.47,922248,0
2016-07-21,29.48,29.73,29.25,29.39,966076,0
2016-07-22,29.38,29.82,29.34,29.73,858912,0
2016-07-25,29.73,30.08,29.641,29.75,888990,0
2016-07-26,29.78,30.07,29.7,29.94,655464,0
2016-07-27,30,30.4,29.36,29.43,1566683,0
2016-07-28,29.39,29.39,28.88,29.25,1406827,0
2016-07-29,29.26,29.51,29.14,29.33,1087885,0
2016-08-01,29.12,29.46,29.05,29.33,1347340,0
2016-08-02,29.37,29.39,28.61,28.71,1370382,0
2016-08-03,28.7,29.92,28.25,29.85,2813130,0
2016-08-04,28.02,28.81,26.065,26.49,8757991,0
2016-08-05,26.44,26.9,26.11,26.49,1950543,0
2016-08-08,26.32,26.59,26.19,26.49,1557483,0
2016-08-09,26.55,26.66,26.43,26.45,1373442,0
2016-08-10,26.49,26.85,26.44,26.7,1902940,0
2016-08-11,26.95,27.31,26.69,26.88,1092268,0
2016-08-12,26.85,27.22,26.85,27.06,1307796,0
2016-08-15,27.1,27.52,27.1,27.38,1140988,0
2016-08-16,27.41,27.8999,27.24,27.83,1856003,0
2016-08-17,27.64,27.7,27.245,27.32,1748197,0
2016-08-18,27.39,27.86,27.25,27.41,1150846,0
2016-08-19,27.39,28.04,27.35,27.92,1250431,0
2016-08-22,27.38,28.13,27.38,27.75,1829898,0
2016-08-23,27.79,28.12,27.74,28.04,1444942,0
2016-08-24,28.01,28.565,27.96,28.35,2112997,0
2016-08-25,28.34,28.37,27.7,27.79,1219952,0
2016-08-26,27.89,27.89,27,27.19,1888506,0
2016-08-29,27.19,27.5,27.16,27.39,880250,0
2016-08-30,27.45,27.49,26.84,26.97,1090494,0
2016-08-31,27.05,27.34,27.05,27.22,819326,0
2016-09-01,27.3,27.46,27.05,27.41,772076,0
2016-09-02,27.55,27.89,27.43,27.71,1067873,0
2016-09-06,27.79,27.79,27.435,27.68,944074,0
2016-09-07,27.71,28.86,27.43,28.76,2934180,0
2016-09-08,28.67,28.67,27.87,27.87,1602346,0
2016-09-09,27.77,27.8,26.99,27.04,1744040,0
2016-09-12,27.15,27.32,26.76,27.19,1758980,0
2016-09-13,26.9,27.08,26.435,26.71,1344789,0
2016-09-14,26.78,27.155,26.44,27.11,1638896,0
2016-09-15,27.04,27.04,26.41,26.66,1683950,0
2016-09-16,26.64,26.8959,26.43,26.63,1723389,0
2016-09-19,26.61,26.8,26.41,26.58,1314925,0
2016-09-20,26.61,26.73,26.13,26.23,1506934,0
2016-09-21,26.28,26.52,26.03,26.33,1652187,0
2016-09-22,26.61,26.73,26.37,26.46,1530919,0
2016-09-23,26.37,26.88,26.37,26.61,785708,0
2016-09-26,28.13,28.59,27.8,27.82,7671790,0
2016-09-27,27.9,28.37,27.745,28.16,24499486,0
2016-09-28,28.04,28.19,27.54,28.01,4688795,0
2016-09-29,27.15,27.28,25.89,25.95,8617483,0
2016-09-30,25.9,26.08,25.58,25.68,3852685,0
2016-10-03,25.72,25.82,25.22,25.37,2033805,0
2016-10-04,25.32,25.78,25.07,25.26,2576310,0
2016-10-05,25.48,25.89,25.44,25.86,2918879,0
2016-10-06,25.86,25.86,25.57,25.69,1294492,0
2016-10-07,25.75,25.78,25.08,25.54,2270270,0
2016-10-10,25.72,25.83,25.55,25.75,683910,0
2016-10-11,25.69,25.73,25.195,25.36,1543260,0
2016-10-12,25.47,26.05,25.41,25.94,1597936,0
2016-10-13,25.7,26.03,25.43,25.95,1356389,0
2016-10-14,25.95,26.11,25.71,26,1600504,0
2016-10-17,25.91,26.095,25.89,25.99,1029119,0
2016-10-18,26.04,26.08,25.71,25.99,1162961,0
2016-10-19,26.07,26.35,25.94,26.29,771916,0
2016-10-20,26.34,26.53,26.26,26.33,995117,0
2016-10-21,26.11,26.39,25.845,26.33,1216962,0
2016-10-24,26.64,26.64,26.24,26.43,858498,0
2016-10-25,26.22,26.29,25.76,25.85,1298878,0
2016-10-26,25.71,25.89,25.4,25.54,2506229,0
2016-10-27,25.58,25.58,25.03,25.25,1749380,0
2016-10-28,25.15,25.705,25.15,25.6,1442297,0
2016-10-31,25.4,25.99,25.25,25.94,1594650,0
2016-11-01,25.33,25.72,25.11,25.53,1451461,0
2016-11-02,25.49,26.18,25.49,25.76,1920168,0
2016-11-03,25.73,26.05,25.655,25.74,1058226,0
2016-11-04,25.79,25.98,25.41,25.5,1010055,0
2016-11-07,25.75,25.85,25.54,25.77,1232033,0
2016-11-08,25.74,26.005,25.56,25.87,1163393,0
2016-11-09,25.62,26.82,25.4808,26.73,1767085,0
2016-11-10,27,27.7,26.885,27.62,1735757,0
2016-11-11,27.5,28.49,27.29,28.46,1545572,0
2016-11-14,28.76,30.17,28.52,29.12,4911039,0
2016-11-15,26.64,26.92,23.72,24.84,10942945,0
2016-11-16,24.84,26.92,24.6501,25.99,4778422,0
2016-11-17,26.05,27,25.89,26.86,4400250,0
2016-11-18,26.46,26.92,25.83,26.22,1986365,0
2016-11-21,26.19,26.7,26.19,26.44,2001092,0
2016-11-22,26.63,27.1325,26.46,26.75,1855082,0
2016-11-23,26.74,27.01,26.74,26.92,1323861,0
2016-11-25,27.1,27.14,26.785,26.93,528187,0
2016-11-28,26.74,27.05,26.65,26.8,1038068,0
2016-11-29,27.05,27.07,26.36,26.43,1440592,0
2016-11-30,26.28,26.605,26.1,26.19,1337860,0
2016-12-01,26.15,26.66,26,26.49,1537131,0
2016-12-02,26.59,26.92,26.52,26.52,1608239,0
2016-12-05,26.73,27.02,26.49,26.96,1190193,0
2016-12-06,26.77,27.23,26.77,27.19,1512816,0
2016-12-07,27.28,27.37,27.0301,27.16,1043071,0
2016-12-08,27.28,27.71,27.1,27.62,1859890,0
2016-12-09,27.5,27.63,27.25,27.54,931271,0
2016-12-12,27.43,27.59,27.12,27.13,921656,0
2016-12-13,27.14,27.5,27.14,27.32,639542,0
2016-12-14,27.46,27.47,26.74,26.84,1182804,0
2016-12-15,26.95,27.13,26.8,26.95,827348,0
2016-12-16,26.9,27.18,26.665,26.69,1817229,0
2016-12-19,26.71,27.02,26.65,26.82,1041748,0
2016-12-20,26.8,27.12,26.72,27.1,747163,0
2016-12-21,26.98,27.3,26.9,27.21,1370774,0
2016-12-22,27.12,27.15,25.76,25.81,1956708,0
2016-12-23,25.94,26.26,25.94,26.24,800881,0
2016-12-27,26.36,26.54,26.23,26.5,708523,0
2016-12-28,26.54,26.6099,26.18,26.41,516668,0
2016-12-29,26.35,26.66,26.11,26.43,611320,0
2016-12-30,26.56,26.6,26.21,26.42,573285,0
2017-01-03,26.55,26.58,25.94,26.23,1850179,0
2017-01-04,26.36,26.98,26.36,26.8,2327368,0
2017-01-05,26.56,26.56,25.59,26.21,2204153,0
2017-01-06,26.31,26.34,25.65,25.69,1782254,0
2017-01-09,25.77,26.08,25.68,26.02,1328437,0
2017-01-10,25.87,26.32,25.81,26.27,1063546,0
2017-01-11,26.19,26.33,25.4,25.8,1279680,0
2017-01-12,25.71,25.99,25.49,25.88,1337841,0
2017-01-13,26,26.13,25.72,25.77,1031149,0
2017-01-17,26.04,26.47,25.87,25.99,1404296,0
2017-01-18,25.93,26.03,25.24,26.03,2179211,0
2017-01-19,25.96,26.13,25.56,25.88,1189019,0
2017-01-20,25.78,26,25.42,25.42,1311893,0
2017-01-23,25.3,25.44,24.99,25.25,2261480,0
2017-01-24,25.33,25.57,25.23,25.39,1422272,0
2017-01-25,25.37,25.67,24.73,24.74,2894393,0
2017-01-26,24.78,25.45,24.54,24.61,2363988,0
2017-01-27,24.68,24.74,24.19,24.22,2482198,0
2017-01-30,24.05,24.445,23.84,24.37,2392050,0
2017-01-31,24,24.05,23.19,23.8,4104979,0
2017-02-01,23.85,24.2,23.73,24.15,3279816,0
2017-02-02,22.34,23.09,21.51,21.61,13661008,0
2017-02-03,21.59,22.73,21.56,22.46,5077015,0
2017-02-06,22.36,23.12,22.29,22.91,4150815,0
2017-02-07,22.96,23.14,22.79,22.9,1893917,0
2017-02-08,22.88,23.25,22.82,23.21,2460853,0
2017-02-09,23.28,23.84,23.26,23.55,1905601,0
2017-02-10,23.6,23.83,23.25,23.26,2143074,0
2017-02-13,23.39,23.63,23.01,23.07,2159273,0
2017-02-14,22.96,23.48,22.96,23.15,1966952,0
2017-02-15,23.5,23.5,22.77,22.95,1647542,0
2017-02-16,22.92,23.08,22.405,22.56,1737738,0
2017-02-17,22.57,22.8,22.52,22.77,1379332,0
2017-02-21,22.81,23.15,22.73,22.97,1959802,0
2017-02-22,22.92,23.0425,22.72,22.73,1431415,0
2017-02-23,22.31,22.94,22.085,22.12,3158839,0
2017-02-24,22.16,22.78,22.04,22.42,2036090,0
2017-02-27,22.42,22.72,22.3,22.45,1524249,0
2017-02-28,22.33,22.34,21.66,21.87,1782646,0
2017-03-01,22.06,22.1772,21.57,21.85,1884694,0
2017-03-02,21.82,22.01,21.69,21.99,1934466,0
2017-03-03,22,22.12,21.6,21.72,1207519,0
2017-03-06,21.58,21.59,21.185,21.29,988107,0
2017-03-07,21.71,21.71,20.79,20.86,1796689,0
2017-03-08,20.88,21,20.78,20.8,4145222,0
2017-03-09,20.7,20.85,20.22,20.28,3907142,0
2017-03-10,20.4,20.83,20.22,20.6,8436280,0
2017-03-13,20.57,20.72,20.41,20.69,2240930,0
2017-03-14,20.68,20.88,20.5,20.78,1712854,0
2017-03-15,20.9,21.13,20.66,20.91,1235228,0
2017-03-16,20.94,21.064,20.52,20.54,1381264,0
2017-03-17,20.6,20.72,20.41,20.69,1594601,0
2017-03-20,20.65,20.77,20.27,20.36,773767,0
2017-03-21,20.38,20.38,19.86,20.21,1600914,0
2017-03-22,20.13,20.365,19.98,20.33,1339112,0
2017-03-23,20.3,20.37,20.08,20.17,1464816,0
2017-03-24,20.11,20.34,20.11,20.27,1285270,0
2017-03-27,20.08,20.38,19.93,20.01,2194470,0
2017-03-28,20.01,20.16,19.77,19.95,3430814,0
2017-03-29,20.01,20.47,19.975,20.3,2490312,0
2017-03-30,20.21,20.55,20.21,20.35,1502120,0
2017-03-31,20.35,20.61,20.35,20.44,1217895,0
2017-04-03,20.45,20.57,20.23,20.36,2003416,0
2017-04-04,20.3,20.34,19.6,19.72,2614141,0
2017-04-05,19.85,19.9,19.23,19.35,3030876,0
2017-04-06,19.43,19.83,19.43,19.79,4143158,0
2017-04-07,19.78,19.95,19.71,19.89,1423695,0
2017-04-10,19.9,20.22,19.9,20.15,1223939,0
2017-04-11,20.15,20.29,20.02,20.26,1336301,0
2017-04-12,20.13,20.22,20,20.06,2022800,0
2017-04-13,20.06,20.14,19.665,19.8,2831558,0
2017-04-17,19.89,20.06,19.74,19.89,2193717,0
2017-04-18,19.94,19.94,19.74,19.89,1510266,0
2017-04-19,19.97,20.03,19.85,19.86,1396022,0
2017-04-20,20.06,20.15,19.905,19.98,1782985,0
2017-04-21,19.98,20.09,19.65,19.69,3027384,0
2017-04-24,19.35,19.58,19.18,19.26,2997187,0
2017-04-25,19.34,19.65,19.245,19.36,2354790,0
2017-04-26,19.43,19.62,19.33,19.42,2185714,0
2017-04-27,19.39,19.56,19.25,19.3,1672023,0
2017-04-28,19.32,19.32,18.91,19.02,2015799,0
2017-05-01,19.08,19.19,18.78,19.01,1940872,0
2017-05-02,19.02,19.49,18.96,19.44,2610450,0
2017-05-03,19.51,19.79,19.41,19.64,2400248,0
2017-05-04,19.95,21.01,19.75,19.86,5158038,0
2017-05-05,19.9,20.13,19.63,19.86,2485030,0
2017-05-08,19.73,19.94,19.53,19.79,1913592,0
2017-05-09,19.91,20.535,19.91,20.4,3143033,0
2017-05-10,20.33,20.565,20.27,20.42,1848682,0
2017-05-11,20.32,20.6,19.99,20.35,2042528,0
2017-05-12,20.27,20.38,19.99,20.08,1894035,0
2017-05-15,20.1,20.26,19.98,19.99,1836175,0
2017-05-16,19.88,19.96,19.555,19.7,2440894,0
2017-05-17,19.58,19.805,18.68,18.7,3959110,0
2017-05-18,18.7,18.92,18.43,18.44,1613406,0
2017-05-19,18.48,18.57,18.14,18.32,3388143,0
2017-05-22,18.37,18.595,18.17,18.23,2648847,0
2017-05-23,18.18,18.27,17.54,17.56,2365907,0
2017-05-24,17.75,17.8499,17.26,17.38,2241925,0
2017-05-25,17.57,17.94,17.45,17.47,2762553,0
2017-05-26,17.62,17.8,17.36,17.72,3680681,0
2017-05-30,17.71,18.05,17.69,17.87,2128406,0
2017-05-31,17.96,18.05,17.78,18.02,1708276,0
2017-06-01,17.96,18.34,17.87,18.26,1926720,0
2017-06-02,18.09,18.415,18,18,2397829,0
2017-06-05,18,18.04,17.705,17.73,1110778,0
2017-06-06,17.75,17.82,17.385,17.54,2233442,0
2017-06-07,17.75,18.67,17.62,18.3,7433547,0
2017-06-08,18.35,18.795,18.25,18.44,2196352,0
2017-06-09,18.57,19.465,18.49,19.43,2540524,0
2017-06-12,19.45,20.05,19.35,19.46,2577322,0
2017-06-13,19.4,19.55,19.02,19.31,2101511,0
2017-06-14,19.36,19.495,19.12,19.45,1555708,0
2017-06-15,19.31,19.59,19.22,19.52,1982577,0
2017-06-16,19.39,19.51,18.915,19.18,3051800,0
2017-06-19,19.2,19.4,18.88,19.36,1522292,0
2017-06-20,19.33,19.4,19.145,19.29,1886574,0
2017-06-21,19.25,19.38,19.025,19.05,1312979,0
2017-06-22,19.13,19.43,19.05,19.38,1853461,0
2017-06-23,19.35,19.43,18.75,19.13,6600124,0
2017-06-26,19.19,19.855,19.06,19.8,2231550,0
2017-06-27,19.68,20.2,19.61,20.08,1913598,0
2017-06-28,20.16,20.27,19.99,20.17,1662247,0
2017-06-29,20.17,20.44,19.99,20.24,1540708,0
2017-06-30,20.28,20.4,20.06,20.25,1615447,0
2017-07-03,20.36,20.63,20.335,20.42,618318,0
2017-07-05,20.33,20.51,19.92,20.09,1166001,0
2017-07-06,19.98,20.072,19.74,19.8,1257005,0
2017-07-07,19.73,19.83,19.5,19.52,1337755,0
2017-07-10,19.41,19.53,19.07,19.09,1688054,0
2017-07-11,19.15,19.3,18.9,19.06,1769690,0
2017-07-12,19.15,19.361,18.94,19.15,1787629,0
2017-07-13,19.25,19.71,19.16,19.54,1991686,0
2017-07-14,19.64,19.79,19.54,19.59,1242726,0
2017-07-17,19.64,19.96,19.6,19.77,1355797,0
2017-07-18,19.67,19.79,19.47,19.75,1387925,0
2017-07-19,19.79,19.96,19.66,19.84,1239558,0
2017-07-20,19.87,20.099,19.78,19.88,1230827,0
2017-07-21,19.79,19.9,19.681,19.85,1181725,0
2017-07-24,19.68,19.74,19.24,19.29,1409966,0
2017-07-25,19.36,20.02,19.33,19.87,1838590,0
2017-07-26,19.83,20.45,19.575,20.42,1897166,0
2017-07-27,20.48,20.73,20.14,20.62,1804014,0
2017-07-28,20.61,20.71,20.36,20.45,1733119,0
2017-07-31,20.47,20.52,20.07,20.23,1546155,0
2017-08-01,20.28,20.405,20.11,20.27,1834194,0
2017-08-02,20.19,20.47,19.8,20.35,4230361,0
2017-08-03,20.56,20.71,19.8101,20.21,4356671,0
2017-08-04,20.45,21.06,20.315,20.8,2749526,0
2017-08-07,20.96,21.21,20.8101,21.14,1948921,0
2017-08-08,21.17,21.36,21.04,21.09,1269513,0
2017-08-09,20.91,20.92,20.34,20.54,2767945,0
2017-08-10,20.38,20.39,19.52,19.68,3102028,0
2017-08-11,19.56,20.165,19.35,20.1,1993929,0
2017-08-14,20.19,20.35,19.97,20.24,1465538,0
2017-08-15,20.13,20.13,19.65,19.84,1408997,0
2017-08-16,19.99,20.1012,19.53,19.71,2025857,0
2017-08-17,19.62,19.66,19.34,19.42,1857814,0
2017-08-18,19.37,19.37,17.81,17.93,5113403,0
2017-08-21,18.06,18.06,17.69,17.87,2998956,0
2017-08-22,17.92,18.07,17.68,17.77,1633612,0
2017-08-23,17.68,17.75,17.27,17.51,2032291,0
2017-08-24,17.91,18.39,17.88,18.02,2825230,0
2017-08-25,17.96,18.48,17.79,18.44,2060014,0
2017-08-28,18.53,18.79,18.43,18.71,1951744,0
2017-08-29,18.47,18.975,18.34,18.8,1732070,0
2017-08-30,18.75,18.82,18.465,18.57,1271065,0
2017-08-31,18.7,18.77,18.335,18.59,1838769,0
2017-09-01,19,19.17,18.74,19.06,2279770,0
2017-09-05,18.99,19.1,18.8,18.96,2188401,0
2017-09-06,19,19.72,18.94,19.65,2037143,0
2017-09-07,19.78,19.85,19.41,19.68,1730135,0
2017-09-08,19.59,19.61,19.33,19.55,1216767,0
2017-09-11,19.6,20.03,19.5,19.99,1822754,0
2017-09-12,20.1,20.445,19.97,20.34,1641398,0
2017-09-13,20.37,20.62,20.37,20.49,1237140,0
2017-09-14,20.43,20.43,20.07,20.18,1450469,0
2017-09-15,20.11,20.3,20.04,20.19,3992014,0
2017-09-18,20.23,20.4,20.13,20.29,1369608,0
2017-09-19,20.31,20.44,20.28,20.35,862101,0
2017-09-20,20.43,20.5,20.07,20.1,1630580,0
2017-09-21,20.13,20.13,19.44,19.44,1497352,0
2017-09-22,19.42,19.54,18.8,18.95,3662982,0
2017-09-25,18.91,19.97,18.91,19.68,3235750,0
2017-09-26,19.71,19.98,19.6,19.95,1985482,0
2017-09-27,19.95,20.17,19.73,20.14,1905813,0
2017-09-28,20.13,20.23,19.94,20.06,1566598,0
2017-09-29,20.09,20.19,19.52,19.58,2158123,0
2017-10-02,19.67,19.71,19.125,19.63,2500673,0
2017-10-03,19.62,19.7,19.365,19.59,1278053,0
2017-10-04,19.63,20.16,19.55,19.74,1838261,0
2017-10-05,19.66,20.31,19.66,19.91,1305797,0
2017-10-06,19.82,19.9263,19.54,19.6,1126109,0
2017-10-09,19.375,19.38,19.18,19.26,1374949,0
2017-10-10,19.29,19.59,19.24,19.29,1340697,0
2017-10-11,19.24,19.35,17.65,17.97,5765749,0
2017-10-12,17.9,17.9,17.19,17.6,3769412,0
2017-10-13,17.59,17.78,17.1,17.45,2670993,0
2017-10-16,18.15,18.31,17.64,17.71,2186641,0
2017-10-17,17.67,18.02,17.59,17.9,1762523,0
2017-10-18,17.93,18.13,17.6,17.75,1796709,0
2017-10-19,16.98,17.41,16.355,16.87,6046245,0
2017-10-20,17.01,17.66,17.01,17.33,3595010,0
2017-10-23,17.34,17.67,17.27,17.32,1821278,0
2017-10-24,17.41,17.76,17.41,17.57,1612140,0
2017-10-25,17.55,17.69,17.29,17.63,1389629,0
2017-10-26,17.57,17.78,17.49,17.57,857541,0
2017-10-27,17.5,17.54,17.24,17.39,1762579,0
2017-10-30,17.35,17.43,17.17,17.25,1320799,0
2017-10-31,17.3,17.43,17.19,17.31,1757377,0
2017-11-01,17.3,17.45,17.0548,17.42,1746841,0
2017-11-02,17.47,17.65,17.2,17.55,1672340,0
2017-11-03,17.55,17.75,17.39,17.4,1661032,0
2017-11-06,17.3,17.67,17.17,17.48,1653563,0
2017-11-07,17.59,17.65,16.99,17.07,1928560,0
2017-11-08,15.62,16.24,14.215,15.92,4517455,0
2017-11-09,15.79,16.67,15.79,16.31,2249064,0
2017-11-10,16.23,16.54,16.05,16.21,2396474,0
