Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.375,6.545,6.365,6.5125,3816664,0
2005-02-28,6.4775,6.54,6.4625,6.5125,4163088,0
2005-03-01,6.5225,6.625,6.5,6.595,4320872,0
2005-03-02,6.605,6.6825,6.5625,6.62,3547720,0
2005-03-03,6.6475,6.6825,6.4375,6.5125,3183528,0
2005-03-04,6.535,6.655,6.49,6.625,3504024,0
2005-03-07,6.6475,6.6475,6.515,6.54,2036432,0
2005-03-08,6.525,6.5975,6.4425,6.4675,2781728,0
2005-03-09,6.465,6.47,6.375,6.375,1589992,0
2005-03-10,6.375,6.495,6.34,6.425,2385960,0
2005-03-11,6.4125,6.45,6.3025,6.335,1729072,0
2005-03-14,6.325,6.4375,6.325,6.4375,1639992,0
2005-03-15,6.415,6.4825,6.3225,6.3225,1807128,0
2005-03-16,6.3175,6.34,6.2275,6.26,2092968,0
2005-03-17,6.25,6.375,6.2225,6.325,2819496,0
2005-03-18,6.37,6.405,6.2325,6.2375,3793208,0
2005-03-21,6.2375,6.3925,6.23,6.375,2221872,0
2005-03-22,6.43,6.585,6.43,6.5125,4868264,0
2005-03-23,6.525,6.525,6.4375,6.485,1756272,0
2005-03-24,6.5125,6.6425,6.495,6.59,3707080,0
2005-03-28,6.625,6.655,6.555,6.58,3769472,0
2005-03-29,6.585,6.5975,6.45,6.475,4126048,0
2005-03-30,6.5075,6.625,6.49,6.6025,2555384,0
2005-03-31,6.5975,6.6325,6.545,6.5625,2505960,0
2005-04-01,6.5625,6.87,6.4775,6.495,9734528,0
2005-04-04,6.49,6.59,6.42,6.545,2246784,0
2005-04-05,6.545,6.8125,6.545,6.785,5939544,0
2005-04-06,6.8425,7.3925,6.8425,7.1375,20612016,0
2005-04-07,7.125,7.1825,6.9875,7.0125,6277152,0
2005-04-08,7,7.0375,6.9375,6.9375,2144528,0
2005-04-11,6.96,7.22,6.9075,7.1275,9591952,0
2005-04-12,7.1125,7.22,7.03,7.2,3949304,0
2005-04-13,7.1925,7.245,7.1,7.165,2611920,0
2005-04-14,7.1825,7.245,7.0975,7.0975,3430688,0
2005-04-15,7.085,7.2475,7.0075,7.0225,5703520,0
2005-04-18,7.0075,7.05,6.8025,6.88,4858808,0
2005-04-19,6.905,7.1175,6.885,7.1075,4915472,0
2005-04-20,7.125,7.1525,6.9775,7.085,3323632,0
2005-04-21,7.1325,7.385,7.1,7.3425,8596520,0
2005-04-22,7.2825,7.575,7.2125,7.4725,10921312,0
2005-04-25,7.47,7.5325,7.41,7.495,4415720,0
2005-04-26,7.46,7.495,7.1775,7.205,7025040,0
2005-04-27,7.165,7.38,7.16,7.3075,2822104,0
2005-04-28,7.2675,7.3475,7.115,7.1375,5864968,0
2005-04-29,7.16,7.3025,7.075,7.255,2818712,0
2005-05-02,7.22,7.43,7.215,7.385,5177968,0
2005-05-03,7.3625,7.4875,7.3325,7.4675,4757768,0
2005-05-04,7.49,7.7275,7.45,7.66,6305336,0
2005-05-05,7.6475,7.86,7.5475,7.855,6592488,0
2005-05-06,7.845,7.9025,7.6825,7.6825,3643424,0
2005-05-09,7.74,7.815,7.6,7.7925,6862528,0
2005-05-10,7.7375,7.8475,7.675,7.815,3212304,0
2005-05-11,7.795,7.8525,7.7675,7.8075,3279200,0
2005-05-12,7.8625,7.9175,7.7025,7.7725,3296840,0
2005-05-13,7.75,7.85,7.6975,7.7275,3394208,0
2005-05-16,7.725,7.79,7.63,7.75,3235552,0
2005-05-17,7.7325,7.8625,7.7,7.84,3209080,0
2005-05-18,7.875,7.955,7.8525,7.955,2792480,0
2005-05-19,7.9475,8.155,7.9125,8.0575,7565248,0
2005-05-20,7.9475,7.9475,7.8175,7.92,5279760,0
2005-05-23,7.8975,8.235,7.8975,8.175,6957600,0
2005-05-24,8.2475,8.2925,8.085,8.1225,3587960,0
2005-05-25,8.0875,8.15,7.985,8.0125,1883040,0
2005-05-26,8.025,8.26,8.0125,8.24,3255920,0
2005-05-27,8.2625,8.3125,8.2025,8.225,3404800,0
2005-05-31,8.25,8.2625,8.12,8.1675,5408016,0
2005-06-01,8.2425,8.405,8.0925,8.105,7557128,0
2005-06-02,8.1475,8.2075,7.9125,7.985,5892152,0
2005-06-03,7.955,8.055,7.8075,7.8525,3620256,0
2005-06-06,7.81,7.9975,7.72,7.905,4297056,0
2005-06-07,7.9375,8.07,7.8975,7.8975,3058560,0
2005-06-08,7.915,8.0025,7.8025,7.845,1560560,0
2005-06-09,7.8525,7.95,7.7675,7.925,1695104,0
2005-06-10,7.95,8.0425,7.915,7.9575,2207400,0
2005-06-13,7.975,8.0925,7.8875,7.9475,2676072,0
2005-06-14,7.8975,7.9475,7.765,7.8175,2346720,0
2005-06-15,7.8075,7.915,7.7225,7.7675,2485680,0
2005-06-16,7.7625,7.92,7.7275,7.8975,2041904,0
2005-06-17,7.8925,8.0375,7.8225,7.8525,2525992,0
2005-06-20,7.8125,7.9875,7.81,7.9375,2903128,0
2005-06-21,7.9825,8.1225,7.9325,8.0525,2927992,0
2005-06-22,8.125,8.125,7.8875,8.0075,3643224,0
2005-06-23,8.04,8.1275,7.9875,8.065,4335144,0
2005-06-24,8.05,8.2025,8.0125,8.085,15584760,0
2005-06-27,8.1225,8.23,8.0675,8.1925,2576240,0
2005-06-28,8.2475,8.38,8.1875,8.3175,2525680,0
2005-06-29,8.38,8.665,8.3425,8.42,3043984,0
2005-06-30,8.46,8.685,8.4125,8.495,3833576,0
2005-07-01,8.5425,8.5575,8.41,8.465,1981280,0
2005-07-05,8.5075,8.8375,8.5075,8.7375,3754344,0
2005-07-06,8.7375,8.7625,8.5575,8.71,3114400,0
2005-07-07,8.6325,8.83,8.56,8.695,1586736,0
2005-07-08,8.7,8.7525,8.6475,8.72,1357120,0
2005-07-11,8.6825,8.8625,8.67,8.78,2398736,0
2005-07-12,8.75,9.06,8.75,9.025,6380360,0
2005-07-13,9.0375,9.075,8.8275,8.845,3748792,0
2005-07-14,8.9,8.9175,8.585,8.655,6238736,0
2005-07-15,8.63,8.765,8.62,8.705,3619808,0
2005-07-18,8.75,8.83,8.6075,8.71,2336064,0
2005-07-19,8.705,9.0125,8.705,8.92,4292912,0
2005-07-20,9.0425,9.06,8.89,8.94,1692136,0
2005-07-21,8.905,8.9925,8.655,8.71,3476576,0
2005-07-22,9.255,9.4075,9.1025,9.3775,8541200,0
2005-07-25,9.4,9.538,9.2375,9.255,5577432,0
2005-07-26,9.2875,9.3075,9.14,9.155,5069280,0
2005-07-27,9.125,9.3725,9.125,9.32,3190968,0
2005-07-28,9.315,9.5,9.2975,9.4425,3396960,0
2005-07-29,9.4325,9.4925,9.405,9.4275,1579880,0
2005-08-01,9.375,9.62,9.375,9.575,3911736,0
2005-08-02,9.62,9.943,9.568,9.758,6410272,0
2005-08-03,9.77,9.9,9.77,9.82,3983088,0
2005-08-04,9.848,9.968,9.688,9.73,1766256,0
2005-08-05,9.753,9.763,9.62,9.65,2241904,0
2005-08-08,9.62,9.708,9.4925,9.593,2250136,0
2005-08-09,9.62,9.655,9.55,9.595,999816,0
2005-08-10,9.595,9.873,9.575,9.808,2749552,0
2005-08-11,9.87,10.02,9.813,9.898,2628672,0
2005-08-12,9.825,9.89,9.733,9.818,2129640,0
2005-08-15,9.833,9.833,9.628,9.7,1551912,0
2005-08-16,9.7,9.7,9.503,9.58,2513784,0
2005-08-17,9.595,9.643,9.54,9.593,1271208,0
2005-08-18,9.605,9.635,9.575,9.633,1456944,0
2005-08-19,9.603,9.725,9.58,9.645,1570664,0
2005-08-22,9.643,9.89,9.638,9.84,2729928,0
2005-08-23,9.873,9.975,9.798,9.938,3121976,0
2005-08-24,9.978,9.985,9.75,9.75,2477168,0
2005-08-25,9.748,9.938,9.748,9.873,2421432,0
2005-08-26,9.905,9.905,9.71,9.745,2267648,0
2005-08-29,9.69,9.845,9.635,9.79,1544640,0
2005-08-30,9.818,9.835,9.673,9.693,648168,0
2005-08-31,9.675,9.868,9.633,9.845,1190800,0
2005-09-01,9.825,9.938,9.71,9.823,1436688,0
2005-09-02,9.778,9.905,9.778,9.85,1036968,0
2005-09-06,9.928,10.418,9.9,10.343,6949848,0
2005-09-07,10.438,10.748,10.4,10.523,7685144,0
2005-09-08,10.525,10.58,10.275,10.375,2587312,0
2005-09-09,10.378,10.495,10.313,10.375,3456184,0
2005-09-12,10.46,10.605,10.415,10.505,2690880,0
2005-09-13,10.685,10.853,10.505,10.543,4735704,0
2005-09-14,10.578,10.595,10.463,10.523,1950976,0
2005-09-15,10.548,10.62,10.318,10.368,2089112,0
2005-09-16,10.368,10.41,10.255,10.28,3543360,0
2005-09-19,10.345,10.37,10.3,10.325,2856712,0
2005-09-20,10.345,10.45,10.325,10.345,2311024,0
2005-09-21,10.373,10.398,10.255,10.283,2843656,0
2005-09-22,10.283,10.425,10.183,10.188,3316120,0
2005-09-23,10.18,10.245,10.133,10.2,2145128,0
2005-09-26,10.248,10.248,10.03,10.07,3601608,0
2005-09-27,10.063,10.458,10.063,10.388,3553312,0
2005-09-28,10.45,10.675,10.45,10.623,3259768,0
2005-09-29,10.675,10.925,10.675,10.85,6937368,0
2005-09-30,10.853,10.93,10.808,10.868,1970624,0
2005-10-03,10.808,10.938,10.695,10.825,2772480,0
2005-10-04,10.923,10.923,10.543,10.595,3637024,0
2005-10-05,10.62,10.64,10.298,10.353,4207904,0
2005-10-06,10.335,10.39,10.19,10.335,2352144,0
2005-10-07,10.368,10.5,10.35,10.458,1695608,0
2005-10-10,10.518,10.618,10.458,10.488,1472072,0
2005-10-11,10.588,10.778,10.513,10.538,2452712,0
2005-10-12,10.53,10.585,10.36,10.43,2805144,0
2005-10-13,10.398,10.555,10.368,10.533,6216112,0
2005-10-14,10.58,10.863,10.56,10.815,3560320,0
2005-10-17,10.82,11.025,10.783,10.88,2805392,0
2005-10-18,10.905,11.158,10.88,11.023,5386392,0
2005-10-19,11.04,11.085,10.708,11.058,4306712,0
2005-10-20,11.083,11.083,10.665,10.825,7490248,0
2005-10-21,11.088,11.088,10.575,10.72,11058376,0
2005-10-24,10.683,10.938,10.64,10.725,8929224,0
2005-10-25,10.688,10.93,10.683,10.888,3077656,0
2005-10-26,10.93,11.023,10.57,10.57,6421240,0
2005-10-27,10.545,10.57,10.2,10.305,5813488,0
2005-10-28,10.288,10.488,10.23,10.43,4500440,0
2005-10-31,10.44,10.585,10.408,10.558,2223664,0
2005-11-01,10.563,10.648,10.415,10.575,4283288,0
2005-11-02,10.605,10.888,10.488,10.84,3146712,0
2005-11-03,10.855,11.27,10.855,11.078,4821496,0
2005-11-04,11.148,11.163,10.943,11.015,1983280,0
2005-11-07,11.01,11.213,10.975,11.003,1961072,0
2005-11-08,11.025,11.083,10.88,11.07,2499160,0
2005-11-09,11.083,11.188,10.963,11.183,1926248,0
2005-11-10,11.183,11.255,11.05,11.198,2741928,0
2005-11-11,11.235,11.243,11.065,11.138,1338416,0
2005-11-14,11.135,11.183,11.028,11.125,1881672,0
2005-11-15,11.075,11.85,11.075,11.798,8543192,0
2005-11-16,11.765,11.798,11.54,11.603,3314744,0
2005-11-17,11.663,11.938,11.55,11.935,3050576,0
2005-11-18,12,12.085,11.825,12,2666808,0
2005-11-21,12.048,12.063,11.713,11.818,3151240,0
2005-11-22,11.775,12.175,11.638,12.055,3678368,0
2005-11-23,12.085,12.313,12.005,12.263,4160720,0
2005-11-25,12.27,12.315,12.13,12.14,659840,0
2005-11-28,12.118,12.15,11.875,11.915,2727568,0
2005-11-29,11.9,12.11,11.89,11.95,4197744,0
2005-11-30,11.995,12.118,11.89,12.05,3100440,0
2005-12-01,12.118,12.228,12.02,12.138,7234896,0
2005-12-02,12.203,12.268,12.043,12.075,4150464,0
2005-12-05,12.118,12.155,11.875,11.918,2295992,0
2005-12-06,11.895,12.013,11.895,11.97,2872120,0
2005-12-07,11.938,12.06,11.645,11.743,2947560,0
2005-12-08,11.743,11.905,11.73,11.89,1727536,0
2005-12-09,11.938,12.07,11.828,12.013,1998632,0
2005-12-12,12.06,12.143,12,12.103,1585928,0
2005-12-13,12.125,12.128,11.978,12.053,3141528,0
2005-12-14,11.43,11.71,10.755,11.635,27589720,0
2005-12-15,11.54,11.595,10.468,10.495,16311200,0
2005-12-16,10.495,10.925,10.47,10.835,7607776,0
2005-12-19,10.81,10.918,10.765,10.86,3389920,0
2005-12-20,10.958,11.125,10.813,11.088,4191008,0
2005-12-21,11.155,11.308,11.093,11.308,7253136,0
2005-12-22,11.345,11.438,11.29,11.393,3483480,0
2005-12-23,11.433,11.828,11.388,11.7,3750416,0
2005-12-27,11.745,11.8,11.53,11.625,3059496,0
2005-12-28,11.688,11.688,11.53,11.585,2654592,0
2005-12-29,11.575,11.575,11.368,11.415,2899920,0
2005-12-30,11.405,11.46,11.293,11.363,1696256,0
2006-01-03,11.41,11.54,11.225,11.495,4923816,0
2006-01-04,11.543,11.62,11.435,11.608,3121736,0
2006-01-05,11.625,11.79,11.61,11.7,4126224,0
2006-01-06,11.735,11.878,11.663,11.798,3054112,0
2006-01-09,11.87,12.345,11.83,12.22,4564896,0
2006-01-10,11.975,12.12,11.903,12.05,5304124,0
2006-01-11,12.038,12.093,11.64,11.758,3369268,0
2006-01-12,11.738,11.793,11.508,11.56,2258184,0
2006-01-13,11.52,11.688,11.5,11.568,1234540,0
2006-01-17,11.523,11.628,11.308,11.405,2009976,0
2006-01-18,11.388,11.53,11.263,11.453,1479780,0
2006-01-19,11.533,11.688,11.435,11.688,1804652,0
2006-01-20,11.698,11.75,11.383,11.515,2061100,0
2006-01-23,11.515,11.63,11.318,11.45,3592016,0
2006-01-24,11.618,11.625,11.388,11.5,3164560,0
2006-01-25,11.565,11.565,11.04,11.185,3593188,0
2006-01-26,11.25,11.25,10.825,10.983,5817872,0
2006-01-27,11.078,11.258,10.99,11.2,2389416,0
2006-01-30,11.153,11.323,11.085,11.135,2225784,0
2006-01-31,11.095,11.273,11.01,11.25,2899052,0
2006-02-01,11.188,11.838,11.123,11.823,4738344,0
2006-02-02,11.713,12.14,11.713,12.088,6312612,0
2006-02-03,11.713,11.838,10.52,11.028,18427308,0
2006-02-06,11.075,11.475,10.5,11.25,6515256,0
2006-02-07,11.213,11.46,11.145,11.185,3804864,0
2006-02-08,11.335,11.335,10.878,11,3846228,0
2006-02-09,11.03,11.118,10.89,10.918,2006208,0
2006-02-10,10.79,10.793,10.455,10.74,4817488,0
2006-02-13,10.773,10.86,10.705,10.81,1661388,0
2006-02-14,10.758,10.875,10.52,10.638,2540012,0
2006-02-15,10.67,10.67,10.45,10.51,3959664,0
2006-02-16,10.45,10.833,10.44,10.75,2902000,0
2006-02-17,10.735,10.92,10.72,10.908,1680660,0
2006-02-21,10.908,10.94,10.778,10.838,1792636,0
2006-02-22,10.803,10.848,10.568,10.685,2128676,0
2006-02-23,10.625,10.65,10.43,10.488,4370336,0
2006-02-24,10.455,10.483,10.24,10.45,6305472,0
2006-02-27,10.525,10.86,10.475,10.733,4116348,0
2006-02-28,10.738,10.805,10.375,10.408,2738840,0
2006-03-01,10.403,10.83,10.403,10.818,2412092,0
2006-03-02,10.838,10.845,10.628,10.675,1618380,0
2006-03-03,10.728,11.23,10.65,11.088,4132732,0
2006-03-06,11.113,11.315,10.9,11.098,2837396,0
2006-03-07,11.093,11.093,10.828,10.88,1941652,0
2006-03-08,10.84,11.038,10.763,10.988,1972152,0
2006-03-09,10.945,10.99,10.753,10.878,1547308,0
2006-03-10,10.85,10.988,10.778,10.905,1676064,0
2006-03-13,10.895,11.085,10.87,11,1928752,0
2006-03-14,11.025,11.215,10.913,11.185,2235428,0
2006-03-15,11.16,11.563,11.158,11.49,2846812,0
2006-03-16,11.548,11.73,11.47,11.68,3221492,0
2006-03-17,11.645,11.793,11.618,11.778,1840920,0
2006-03-20,11.76,11.813,11.628,11.798,2005276,0
2006-03-21,11.71,11.75,11.53,11.69,2173052,0
2006-03-22,11.625,11.79,11.515,11.67,2554692,0
2006-03-23,11.645,11.73,11.528,11.645,1580872,0
2006-03-24,11.593,11.75,11.475,11.67,2071532,0
2006-03-27,11.65,11.725,11.57,11.668,3250960,0
2006-03-28,11.608,11.743,11.5,11.668,3608892,0
2006-03-29,11.613,11.873,11.483,11.78,2114460,0
2006-03-30,11.758,11.873,11.703,11.803,1323356,0
2006-03-31,11.843,11.9,11.753,11.863,2030892,0
2006-04-03,11.92,11.998,11.82,11.9,2590048,0
2006-04-04,11.888,11.955,11.753,11.775,1992396,0
2006-04-05,11.758,11.788,11.68,11.74,1789084,0
2006-04-06,11.703,11.825,11.618,11.745,1834212,0
2006-04-07,11.718,11.795,11.45,11.565,1496596,0
2006-04-10,11.558,11.6,11.35,11.49,1257940,0
2006-04-11,11.475,11.498,11.095,11.253,1792244,0
2006-04-12,11.225,11.323,11.073,11.135,2123232,0
2006-04-13,11.315,11.455,11.203,11.408,2260500,0
2006-04-17,11.493,11.565,11.42,11.548,1862488,0
2006-04-18,11.55,11.75,11.378,11.74,1616840,0
2006-04-19,11.81,11.81,11.628,11.688,2266564,0
2006-04-20,11.468,11.913,11.468,11.775,4415576,0
2006-04-21,11.623,11.623,10.355,10.645,12811496,0
2006-04-24,10.848,10.848,10.478,10.61,5828272,0
2006-04-25,10.613,10.683,10.095,10.21,7603960,0
2006-04-26,10.248,10.4,10.148,10.233,4895664,0
2006-04-27,10.243,10.243,9.698,9.793,8168492,0
2006-04-28,9.733,9.96,9.575,9.913,5242828,0
2006-05-01,9.878,10.25,9.86,10.158,5353040,0
2006-05-02,10.138,10.163,9.945,9.978,3954624,0
2006-05-03,9.953,10.123,9.953,10.073,3684400,0
2006-05-04,10.05,10.12,10.003,10.088,1769380,0
2006-05-05,10.088,10.363,10.063,10.35,2802828,0
2006-05-08,10.295,10.425,10.213,10.303,1356872,0
2006-05-09,10.305,10.308,10.1,10.148,1499572,0
2006-05-10,10.098,10.155,9.945,9.953,1290700,0
2006-05-11,9.938,9.978,9.2675,9.3025,8090468,0
2006-05-12,9.305,9.365,9.0325,9.275,4098428,0
2006-05-15,9.2225,9.2775,9.0325,9.185,4109828,0
2006-05-16,9.1625,9.4975,9.1625,9.3275,3880372,0
2006-05-17,9.375,9.375,9.1275,9.22,4468264,0
2006-05-18,9.2375,9.39,9.2375,9.27,5415948,0
2006-05-19,9.2525,9.4425,9.245,9.3575,4035232,0
2006-05-22,9.3575,9.3625,9.255,9.305,4006244,0
2006-05-23,9.3475,9.3975,9.305,9.33,2823860,0
2006-05-24,9.3225,9.3225,8.675,8.745,6086320,0
2006-05-25,8.77,8.9425,8.7125,8.9125,3292456,0
2006-05-26,8.975,9.1575,8.8525,9.1525,4439456,0
2006-05-30,9.3625,9.735,9.325,9.4375,4320116,0
2006-05-31,9.4675,9.543,9.3625,9.495,2419740,0
2006-06-01,9.525,9.89,9.525,9.85,6058128,0
2006-06-02,9.843,9.925,9.528,9.595,5891052,0
2006-06-05,9.525,9.583,9.31,9.3275,3157076,0
2006-06-06,9.33,9.3625,9.045,9.2,3012708,0
2006-06-07,9.2125,9.2625,9.0675,9.125,3268428,0
2006-06-08,9.1125,9.185,8.7075,9.12,6592560,0
2006-06-09,9.0575,9.598,9.0575,9.518,7283808,0
2006-06-12,9.583,9.583,9.295,9.4125,3051200,0
2006-06-13,9.39,9.39,9.1,9.1725,2644420,0
2006-06-14,9.2225,9.3375,9.1475,9.2125,2074048,0
2006-06-15,9.2575,9.615,9.215,9.558,3645752,0
2006-06-16,9.52,9.678,9.513,9.655,2481984,0
2006-06-19,9.65,9.728,9.36,9.435,2075840,0
2006-06-20,9.4175,9.495,9.3825,9.405,1174896,0
2006-06-21,9.4025,9.62,9.4025,9.568,1748792,0
2006-06-22,9.538,9.583,9.255,9.3875,3502544,0
2006-06-23,9.355,9.625,9.32,9.52,3322796,0
2006-06-26,9.49,9.548,9.405,9.435,2700060,0
2006-06-27,9.4225,9.49,9.25,9.3625,3215756,0
2006-06-28,9.4125,9.4125,9.0375,9.1725,2188304,0
2006-06-29,9.1625,9.3975,9.055,9.3775,2361368,0
2006-06-30,9.365,9.4225,9.1925,9.2775,4160784,0
2006-07-03,9.2725,9.3375,9.215,9.25,1191092,0
2006-07-05,9.2,9.25,9.06,9.16,2092020,0
2006-07-06,9.2775,9.868,9.2775,9.71,8029904,0
2006-07-07,9.64,9.68,9.125,9.2475,5352852,0
2006-07-10,9.25,9.4025,9.1625,9.1875,1941824,0
2006-07-11,9.1875,9.19,9.05,9.1525,2571192,0
2006-07-12,9.155,9.235,8.8375,8.8525,3189724,0
2006-07-13,8.825,8.875,8.205,8.5875,5687712,0
2006-07-14,8.6225,8.6225,8.125,8.5,4372544,0
2006-07-17,8.45,8.8575,8.45,8.605,3186676,0
2006-07-18,8.645,8.915,8.645,8.875,4905972,0
2006-07-19,8.8875,8.9075,8.66,8.9,2424432,0
2006-07-20,8.86,9.005,8.5675,8.5675,3009636,0
2006-07-21,9.2975,9.988,9.25,9.75,19710564,0
2006-07-24,9.705,9.808,9.44,9.593,6692412,0
2006-07-25,9.533,9.725,9.503,9.688,2145196,0
2006-07-26,9.648,9.708,9.475,9.62,1554804,0
2006-07-27,9.583,9.838,9.555,9.703,2996936,0
2006-07-28,9.748,9.95,9.608,9.933,4473256,0
2006-07-31,9.875,10.175,9.855,10.12,4459160,0
2006-08-01,10.025,10.113,9.875,10.105,5399344,0
2006-08-02,10.125,10.375,10.125,10.325,4237300,0
2006-08-03,10.28,10.535,10.203,10.515,4388348,0
2006-08-04,10.59,10.668,10.413,10.5,4739604,0
2006-08-07,10.45,10.523,10.395,10.47,1955732,0
2006-08-08,10.425,10.62,10.425,10.585,2378108,0
2006-08-09,10.593,10.935,10.593,10.873,4831528,0
2006-08-10,10.805,10.938,10.63,10.903,2988552,0
2006-08-11,10.885,11.04,10.875,10.96,2574844,0
2006-08-14,11.005,11.285,10.89,11.208,4269124,0
2006-08-15,11.265,11.373,11.105,11.298,4928908,0
2006-08-16,11.373,11.618,11.338,11.573,4367136,0
2006-08-17,11.608,11.608,11.468,11.51,1561436,0
2006-08-18,11.463,11.575,11.378,11.563,1906020,0
2006-08-21,11.438,11.548,11.288,11.315,1976168,0
2006-08-22,11.268,11.495,11.23,11.323,1783356,0
2006-08-23,11.285,11.375,11.168,11.34,1612276,0
2006-08-24,11.325,11.34,11.063,11.153,1880636,0
2006-08-25,11.083,11.253,11.068,11.23,1558796,0
2006-08-28,11.15,11.518,11.15,11.475,2084188,0
2006-08-29,11.43,11.568,11.288,11.535,1031060,0
2006-08-30,11.463,11.613,11.405,11.59,1875000,0
2006-08-31,11.525,11.808,11.403,11.515,2549824,0
2006-09-01,11.515,11.62,11.455,11.598,1051188,0
2006-09-05,11.623,11.828,11.478,11.808,2575788,0
2006-09-06,11.738,11.75,11.43,11.51,1992316,0
2006-09-07,11.395,11.443,11.125,11.288,2497472,0
2006-09-08,11.255,11.405,11.255,11.298,1492796,0
2006-09-11,11.253,11.388,11.25,11.32,1781316,0
2006-09-12,11.268,11.693,11.268,11.66,1942336,0
2006-09-13,11.75,11.938,11.665,11.935,2476248,0
2006-09-14,11.875,11.925,11.683,11.738,1537984,0
2006-09-15,11.828,11.828,11.52,11.583,2142296,0
2006-09-18,11.51,11.613,11.355,11.405,3041292,0
2006-09-19,11.46,11.75,11.375,11.638,3003724,0
2006-09-20,11.63,11.688,11.618,11.665,678468,0
2006-09-21,11.643,11.763,11.558,11.6,2054364,0
2006-09-22,11.63,11.63,11.378,11.408,566996,0
2006-09-25,11.405,11.543,11.38,11.503,1063744,0
2006-09-26,11.488,11.63,11.333,11.475,1138284,0
2006-09-27,11.428,11.785,11.428,11.568,2336820,0
2006-09-28,11.558,11.623,11.4,11.575,1494944,0
2006-09-29,11.518,11.56,11.345,11.35,1899556,0
2006-10-02,11.318,11.388,11.145,11.25,1660552,0
2006-10-03,11.19,11.308,11.028,11.27,1471460,0
2006-10-04,11.193,11.428,11.138,11.37,1411864,0
2006-10-05,11.335,11.55,11.32,11.503,1106676,0
2006-10-06,11.45,11.728,11.275,11.615,2305408,0
2006-10-09,11.615,11.853,11.603,11.82,2305452,0
2006-10-10,11.733,11.738,11.52,11.65,2158608,0
2006-10-11,11.583,11.673,11.455,11.478,1693344,0
2006-10-12,11.468,11.495,11.39,11.47,1527300,0
2006-10-13,11.405,11.77,11.388,11.658,1311312,0
2006-10-16,11.605,11.688,11.385,11.55,1863904,0
2006-10-17,11.5,11.525,11.338,11.478,2514716,0
2006-10-18,11.475,11.553,11.22,11.403,1526768,0
2006-10-19,11.388,11.495,11.305,11.375,2639440,0
2006-10-20,11.158,11.853,11.125,11.738,6581952,0
2006-10-23,11.74,11.753,11.56,11.648,2205516,0
2006-10-24,11.643,11.738,11.558,11.69,2126280,0
2006-10-25,11.675,11.785,11.618,11.715,1744420,0
2006-10-26,11.74,11.823,11.655,11.8,1014136,0
2006-10-27,11.725,11.945,11.688,11.915,2014716,0
2006-10-30,11.868,12.07,11.798,12.053,2508196,0
2006-10-31,12.028,12.185,12.025,12.078,2770716,0
2006-11-01,12.083,12.103,11.83,12,2291276,0
2006-11-02,11.96,12.108,11.753,12.065,2132024,0
2006-11-03,12.08,12.453,12.08,12.273,4266924,0
2006-11-06,12.308,12.343,12.155,12.238,1045004,0
2006-11-07,12.205,12.645,12.205,12.568,4020752,0
2006-11-08,12.513,12.53,12.29,12.463,1789852,0
2006-11-09,12.435,12.508,12.298,12.318,1321632,0
2006-11-10,12.255,12.293,12.175,12.258,1258548,0
2006-11-13,12.278,12.425,12.238,12.405,1915072,0
2006-11-14,12.393,12.415,12.1,12.36,3261504,0
2006-11-15,12.278,12.445,12.2,12.4,1082424,0
2006-11-16,12.375,12.423,12.288,12.3,1932740,0
2006-11-17,12.258,12.3,12.145,12.268,1147192,0
2006-11-20,12.198,12.263,12.128,12.188,1156624,0
2006-11-21,12.143,12.283,12.143,12.253,1616488,0
2006-11-22,12.218,12.295,12.218,12.245,520852,0
2006-11-24,12.17,12.238,12.02,12.05,778612,0
2006-11-27,12.158,12.163,11.845,11.895,3325772,0
2006-11-28,11.885,11.953,11.775,11.858,1371708,0
2006-11-29,11.853,12.025,11.803,11.91,1762060,0
2006-11-30,11.925,12.053,11.838,12.005,1679620,0
2006-12-01,12.035,12.045,11.775,11.85,2021312,0
2006-12-04,11.81,12.118,11.81,12.09,2683908,0
2006-12-05,12.09,12.103,12,12.038,1361892,0
2006-12-06,12.008,12.13,11.955,12.055,2019580,0
2006-12-07,12.018,12.235,11.848,11.9,1802856,0
2006-12-08,11.963,11.975,11.813,11.918,1160928,0
2006-12-11,11.83,11.963,11.823,11.845,1097996,0
2006-12-12,11.818,11.968,11.8,11.908,1546316,0
2006-12-13,11.9,12.013,11.9,11.953,1067964,0
2006-12-14,12.015,12.11,11.94,12.008,1844204,0
2006-12-15,12.06,12.125,11.965,12.073,1325212,0
2006-12-18,12.005,12.098,11.933,11.97,1820940,0
2006-12-19,11.94,12.038,11.9,11.98,1161644,0
2006-12-20,11.938,12.03,11.808,11.878,1868168,0
2006-12-21,11.918,11.928,11.625,11.685,1687272,0
2006-12-22,11.648,11.7,11.48,11.508,1579540,0
2006-12-26,11.49,11.578,11.42,11.558,1227792,0
2006-12-27,11.575,11.713,11.535,11.585,4910604,0
2006-12-28,11.533,11.715,11.498,11.683,1029652,0
2006-12-29,11.64,11.67,11.315,11.375,1725892,0
2007-01-03,11.418,11.495,11.143,11.3,1610624,0
2007-01-04,11.275,11.633,11.235,11.625,2830448,0
2007-01-05,11.59,11.59,11.275,11.365,2086456,0
2007-01-08,11.388,11.465,11.28,11.325,1685956,0
2007-01-09,11.273,11.365,11.19,11.335,1179548,0
2007-01-10,11.24,11.275,11.038,11.215,3002820,0
2007-01-11,11.178,11.215,11.028,11.173,2750224,0
2007-01-12,11.188,11.75,11.188,11.72,3009684,0
2007-01-16,11.678,11.678,11.443,11.5,3339652,0
2007-01-17,11.46,11.5,11.348,11.38,1661164,0
2007-01-18,11.328,11.623,11.3,11.568,2282204,0
2007-01-19,11.603,11.658,11.48,11.505,2128932,0
2007-01-22,11.46,11.48,11.253,11.323,2187816,0
2007-01-23,11.28,11.45,11.258,11.398,2692736,0
2007-01-24,11.38,11.54,11.308,11.525,1375180,0
2007-01-25,11.495,11.64,11.495,11.543,1457640,0
2007-01-26,11.548,11.74,11.548,11.638,3910668,0
2007-01-29,11.533,11.533,11.09,11.285,5217268,0
2007-01-30,11.29,11.415,11.25,11.403,1476880,0
2007-01-31,11.368,11.418,11.135,11.233,1914876,0
2007-02-01,11.223,11.475,11.16,11.45,3579672,0
2007-02-02,12.25,12.738,12.155,12.653,11232296,0
2007-02-05,12.625,12.633,12.355,12.523,3631160,0
2007-02-06,12.505,12.523,12.255,12.32,3292528,0
2007-02-07,12.283,12.415,12.273,12.373,2709928,0
2007-02-08,12.385,12.54,12.295,12.533,2475248,0
2007-02-09,12.483,12.618,12.403,12.463,23171584,0
2007-02-12,12.523,12.595,12.45,12.493,4122336,0
2007-02-13,12.53,12.758,12.485,12.755,5064532,0
2007-02-14,12.723,12.828,12.688,12.793,2489292,0
2007-02-15,12.823,13.135,12.8,13.105,4483364,0
2007-02-16,13.055,13.088,12.96,13.068,2422872,0
2007-02-20,12.978,13.308,12.953,13.288,3198148,0
2007-02-21,13.248,13.273,13.14,13.243,2404640,0
2007-02-22,13.295,13.423,13.233,13.33,1605828,0
2007-02-23,13.368,13.598,13.353,13.568,2849548,0
2007-02-26,13.57,13.618,13.403,13.485,2652296,0
2007-02-27,13.385,13.425,12.73,12.825,5064024,0
2007-02-28,12.76,13.085,12.568,13.028,4293340,0
2007-03-01,12.82,13.038,12.5,13.028,4231412,0
2007-03-02,13,13.018,12.668,12.668,2937624,0
2007-03-05,12.585,12.968,12.438,12.773,5313812,0
2007-03-06,12.953,13.05,12.825,13.03,3885800,0
2007-03-07,12.993,13.04,12.81,12.975,2510052,0
2007-03-08,13,13.338,12.985,13.24,3340016,0
2007-03-09,13.25,13.478,13.25,13.453,4186536,0
2007-03-12,13.403,13.495,13.385,13.443,2874396,0
2007-03-13,13.415,13.45,13.188,13.268,3259992,0
2007-03-14,13.263,13.433,13.07,13.413,2328548,0
2007-03-15,13.36,13.513,13.285,13.49,2925820,0
2007-03-16,13.468,13.95,13.468,13.91,5910860,0
2007-03-19,13.695,13.848,13.628,13.73,8168448,0
2007-03-20,13.77,13.875,13.72,13.75,4214652,0
2007-03-21,13.815,13.923,13.695,13.885,3030240,0
2007-03-22,13.915,13.995,13.8,13.898,2490112,0
2007-03-23,13.92,14,13.88,13.91,2068008,0
2007-03-26,13.948,13.993,13.868,13.968,1842532,0
2007-03-27,13.985,14.04,13.883,14.003,2687720,0
2007-03-28,13.96,14.063,13.803,13.918,4379552,0
2007-03-29,13.875,13.875,13.425,13.588,5641732,0
2007-03-30,13.603,13.74,13.5,13.613,3006392,0
2007-04-02,13.593,13.84,13.593,13.775,1834096,0
2007-04-03,13.74,13.993,13.74,13.968,2191960,0
2007-04-04,13.993,14.193,13.91,14.075,3298856,0
2007-04-05,13.81,14.345,13.783,14.205,5705628,0
2007-04-09,14.185,14.213,13.948,14.02,2377640,0
2007-04-10,14.078,14.158,14.015,14.068,1711728,0
2007-04-11,14.043,14.11,13.87,13.888,3183524,0
2007-04-12,13.653,13.933,13.61,13.853,3867284,0
2007-04-13,13.835,13.955,13.778,13.858,3072616,0
2007-04-16,13.95,14.003,13.81,13.84,2402280,0
2007-04-17,13.818,13.898,13.738,13.75,2573592,0
2007-04-18,13.695,13.74,13.503,13.575,3847728,0
2007-04-19,13.573,13.66,13.353,13.63,3904740,0
2007-04-20,13.5,13.993,13.34,13.773,6848096,0
2007-04-23,13.705,13.795,13.628,13.638,3219232,0
2007-04-24,13.71,13.745,13.623,13.653,2517456,0
2007-04-25,13.683,13.71,13.613,13.675,2224104,0
2007-04-26,13.64,13.75,13.628,13.745,2737404,0
2007-04-27,13.695,13.748,13.503,13.53,2620648,0
2007-04-30,13.505,13.578,13.29,13.31,2556324,0
2007-05-01,13.288,13.335,13.05,13.185,3245972,0
2007-05-02,13.185,13.535,13.16,13.453,3118584,0
2007-05-03,13.398,13.475,13.283,13.448,2571856,0
2007-05-04,13.448,13.533,13.338,13.445,2621680,0
2007-05-07,13.505,13.558,13.423,13.498,1728988,0
2007-05-08,13.408,13.518,13.398,13.48,1757888,0
2007-05-09,13.4,13.69,13.4,13.638,2525488,0
2007-05-10,13.595,13.613,13.243,13.263,2036796,0
2007-05-11,13.193,13.54,13.193,13.525,2217756,0
2007-05-14,13.503,13.588,13.265,13.415,2157664,0
2007-05-15,13.408,13.455,13.253,13.295,1643256,0
2007-05-16,13.365,13.403,13.188,13.298,1589332,0
2007-05-17,13.25,13.255,13.138,13.17,1353720,0
2007-05-18,13.183,13.58,13.113,13.49,2358820,0
2007-05-21,13.54,13.83,13.505,13.78,2580180,0
2007-05-22,13.818,15.108,13.818,14.708,14716040,0
2007-05-23,14.75,14.875,14.605,14.628,4112216,0
2007-05-24,14.62,14.658,14.25,14.288,3291404,0
2007-05-25,14.288,14.373,13.95,14.313,3333916,0
2007-05-29,14.32,14.338,14.16,14.18,3151464,0
2007-05-30,14.163,14.278,14.083,14.278,3739528,0
2007-05-31,14.315,14.395,14.185,14.203,5753888,0
2007-06-01,14.253,14.373,14.135,14.165,2043476,0
2007-06-04,14.145,14.205,14.033,14.123,2445092,0
2007-06-05,14.063,14.148,13.97,14.063,1884924,0
2007-06-06,14.018,14.023,13.8,13.853,2114604,0
2007-06-07,13.858,13.908,13.755,13.803,2158388,0
2007-06-08,13.845,13.893,13.683,13.88,1664964,0
2007-06-11,13.873,13.883,13.753,13.835,1643748,0
2007-06-12,13.835,13.835,13.663,13.713,2343396,0
2007-06-13,13.758,13.785,13.54,13.723,1980696,0
2007-06-14,13.705,13.88,13.648,13.863,2847344,0
2007-06-15,13.925,14.005,13.878,13.978,3403116,0
2007-06-18,14.018,14.125,13.945,14.08,2149960,0
2007-06-19,14.06,14.118,13.983,14.08,2040044,0
2007-06-20,14.125,14.173,14.003,14.08,2370580,0
2007-06-21,14.045,14.125,13.93,14.103,1659252,0
2007-06-22,14.123,14.123,13.895,13.945,2284604,0
2007-06-25,13.945,14.113,13.91,14.038,1910880,0
2007-06-26,14.043,14.058,13.785,13.933,2367876,0
2007-06-27,13.835,13.98,13.75,13.97,2180428,0
2007-06-28,13.945,14.108,13.893,13.99,1546244,0
2007-06-29,13.983,14.145,13.753,13.868,1650592,0
2007-07-02,13.855,14.305,13.855,14.103,2895108,0
2007-07-03,14.278,14.36,14.215,14.24,1644028,0
2007-07-05,14.283,14.318,14.13,14.24,1254456,0
2007-07-06,14.243,14.598,14.16,14.558,2376584,0
2007-07-09,14.618,14.75,14.485,14.59,2663692,0
2007-07-10,14.6,14.6,14.305,14.328,2173880,0
2007-07-11,14.318,14.5,14.255,14.5,1936524,0
2007-07-12,14.523,14.72,14.463,14.585,1505568,0
2007-07-13,14.5,14.648,14.5,14.628,1956560,0
2007-07-16,14.585,14.675,14.48,14.505,1660068,0
2007-07-17,14.553,14.57,14.36,14.51,1810380,0
2007-07-18,14.498,14.525,14.265,14.388,3127700,0
2007-07-19,14.44,14.565,14.4,14.52,1972956,0
2007-07-20,14.5,14.585,14.48,14.508,1965440,0
2007-07-23,14.54,14.64,14.5,14.58,2471024,0
2007-07-24,14.63,14.683,14.17,14.288,4597864,0
2007-07-25,14.18,14.288,13.08,13.7,8115336,0
2007-07-26,13.503,13.58,13.123,13.333,3763796,0
2007-07-27,13.263,13.495,13.213,13.3,2124340,0
2007-07-30,13.265,13.508,13.18,13.41,2011064,0
2007-07-31,13.378,13.575,13.21,13.218,2362216,0
2007-08-01,13.338,13.57,13.13,13.545,2479340,0
2007-08-02,13.555,13.723,13.398,13.658,1835628,0
2007-08-03,13.71,13.888,13.518,13.563,2446276,0
2007-08-06,13.588,14.123,13.488,14.008,2857628,0
2007-08-07,13.915,14.75,13.803,14.68,4573448,0
2007-08-08,14.72,15.74,14.7,15.673,7842468,0
2007-08-09,15.388,16.543,15.388,15.568,11278680,0
2007-08-10,15.288,15.305,14.463,14.6,5187756,0
2007-08-13,14.748,14.748,14.148,14.31,2955100,0
2007-08-14,14.32,14.375,14.01,14.11,2146924,0
2007-08-15,14.048,14.495,14.035,14.068,2221608,0
2007-08-16,14.015,14.225,13.775,14.148,2387424,0
2007-08-17,14.353,14.608,14.015,14.37,2241452,0
2007-08-20,14.433,14.598,14.233,14.43,1444108,0
2007-08-21,14.385,14.528,14.253,14.403,931024,0
2007-08-22,14.44,14.463,14.135,14.248,1525496,0
2007-08-23,14.415,14.415,14.048,14.163,1336492,0
2007-08-24,14.17,14.375,14.063,14.365,853196,0
2007-08-27,14.373,14.373,14.063,14.118,1046572,0
2007-08-28,14.065,14.093,13.783,13.86,1458816,0
2007-08-29,13.96,14.205,13.84,14.138,1493588,0
2007-08-30,14.198,14.418,14.028,14.108,2267620,0
2007-08-31,14.293,14.31,13.935,14.26,1573012,0
2007-09-04,14.18,14.475,14.18,14.295,1228132,0
2007-09-05,14.245,14.338,14.108,14.13,1473456,0
2007-09-06,14.22,14.348,14.01,14.33,1354472,0
2007-09-07,14.123,14.318,13.658,13.79,2441004,0
2007-09-10,13.805,13.915,13.628,13.758,1166556,0
2007-09-11,13.815,14.078,13.66,14.025,2231588,0
2007-09-12,14.015,14.525,13.965,14.3,2384400,0
2007-09-13,14.333,14.575,14.253,14.465,2024276,0
2007-09-14,14.368,14.563,14.365,14.455,751224,0
2007-09-17,14.445,14.493,14.16,14.238,825204,0
2007-09-18,14.328,14.51,14.175,14.498,925148,0
2007-09-19,14.533,14.82,14.45,14.688,1659416,0
2007-09-20,14.63,14.803,14.608,14.753,1243836,0
2007-09-21,14.868,15.063,14.833,15.025,2517048,0
2007-09-24,14.99,15.155,14.683,14.743,1513900,0
2007-09-25,14.808,15.08,14.703,14.998,1452044,0
2007-09-26,15.008,15.335,15.003,15.125,1023248,0
2007-09-27,15.155,15.295,14.833,14.978,1599492,0
2007-09-28,14.958,15.198,14.865,14.953,1067468,0
2007-10-01,15.035,15.45,14.885,15.205,1252288,0
2007-10-02,15.18,15.233,15.013,15.118,1209756,0
2007-10-03,15.11,15.403,15.063,15.25,1212064,0
2007-10-04,15.283,15.433,15.135,15.388,1270944,0
2007-10-05,15.388,15.5,15.288,15.353,1727392,0
2007-10-08,15.3,15.495,15.3,15.44,858984,0
2007-10-09,15.493,15.985,15.483,15.965,1708096,0
2007-10-10,15.998,16.38,15.853,16.28,2865280,0
2007-10-11,16.323,16.43,15.73,15.895,1323272,0
2007-10-12,15.95,16.248,15.95,16.013,1169080,0
2007-10-15,15.98,15.99,15.673,15.813,1856868,0
2007-10-16,15.778,15.928,15.728,15.773,941048,0
2007-10-17,15.873,15.988,15.635,15.93,1392832,0
2007-10-18,15.848,16.48,15.575,16.363,3758592,0
2007-10-19,15.25,15.29,14.58,14.88,10493072,0
2007-10-22,14.75,14.828,14.5,14.573,3808592,0
2007-10-23,14.503,14.713,14.49,14.68,3140380,0
2007-10-24,14.56,14.698,14.425,14.545,3127784,0
2007-10-25,14.493,14.65,14.318,14.493,3244780,0
2007-10-26,14.628,14.68,14.493,14.55,1289056,0
2007-10-29,14.533,14.603,14.333,14.568,3537560,0
2007-10-30,14.548,14.92,14.403,14.838,1628064,0
2007-10-31,14.875,14.9,14.5,14.89,2322476,0
2007-11-01,14.86,14.913,14.698,14.705,2276112,0
2007-11-02,14.8,14.833,14.553,14.698,1565584,0
2007-11-05,14.57,14.718,14.343,14.505,1878192,0
2007-11-06,14.523,14.625,14.343,14.468,1523500,0
2007-11-07,14.293,14.425,13.975,14.025,1787156,0
2007-11-08,14.09,14.123,13.5,13.698,3269276,0
2007-11-09,13.518,13.718,13.448,13.483,3005896,0
2007-11-12,13.453,13.618,13.375,13.458,3869468,0
2007-11-13,13.523,13.725,13.485,13.645,2232540,0
2007-11-14,13.69,13.778,13.52,13.625,1761008,0
2007-11-15,13.58,13.703,13.465,13.535,1935012,0
2007-11-16,13.563,13.603,13.415,13.535,1527444,0
2007-11-19,13.445,13.6,13.39,13.563,2326900,0
2007-11-20,13.788,14.413,13.758,14.258,4482676,0
2007-11-21,14.145,14.533,14.128,14.428,2495836,0
2007-11-23,14.303,14.483,14.26,14.36,1095376,0
2007-11-26,14.45,14.588,14.36,14.383,1837460,0
2007-11-27,14.42,14.628,14.388,14.558,1858844,0
2007-11-28,14.643,14.948,14.59,14.748,2602916,0
2007-11-29,14.715,15.063,14.703,15.025,1513236,0
2007-11-30,15.025,15.068,14.833,14.938,2491844,0
2007-12-03,14.833,14.983,14.59,14.675,2062972,0
2007-12-04,14.6,14.87,14.563,14.65,2767700,0
2007-12-05,14.748,14.868,14.57,14.655,1961684,0
2007-12-06,14.665,14.825,14.53,14.765,2227852,0
2007-12-07,14.763,14.948,14.67,14.838,1797056,0
2007-12-10,14.848,14.935,14.76,14.875,1840912,0
2007-12-11,14.875,14.905,14.528,14.543,1596512,0
2007-12-12,14.51,14.745,14.168,14.345,3283096,0
2007-12-13,14.225,14.488,14.2,14.463,1001416,0
2007-12-14,14.393,14.508,14.208,14.265,1785956,0
2007-12-17,14.17,14.23,13.913,13.928,1507816,0
2007-12-18,14.068,14.388,13.843,14.333,2599336,0
2007-12-19,14.388,14.53,14.168,14.24,1027500,0
2007-12-20,14.295,14.335,14.135,14.298,1360960,0
2007-12-21,14.673,14.673,14.175,14.333,2240752,0
2007-12-24,14.348,14.5,14.26,14.398,743808,0
2007-12-26,14.245,14.493,14.235,14.465,623496,0
2007-12-27,14.473,14.493,14.183,14.208,604332,0
2007-12-28,14.375,14.453,14.223,14.395,1263372,0
2007-12-31,14.313,14.395,14.075,14.1,1188992,0
2008-01-02,14.015,14.298,13.985,14.18,1616036,0
2008-01-03,14.053,14.23,13.995,14.053,1323168,0
2008-01-04,13.995,14.12,13.915,13.928,2237972,0
2008-01-07,13.935,14.395,13.918,14.285,2330064,0
2008-01-08,14.305,14.555,14.06,14.35,2555340,0
2008-01-09,14.263,14.605,14.188,14.54,2225708,0
2008-01-10,14.493,14.953,14.43,14.898,2001528,0
2008-01-11,14.673,14.765,14.345,14.428,2153292,0
2008-01-14,14.515,14.573,14.29,14.36,1569740,0
2008-01-15,14.008,14.045,13.07,13.2,11202536,0
2008-01-16,13.048,13.215,12.77,12.913,5458872,0
2008-01-17,12.993,13.19,12.93,12.988,3705500,0
2008-01-18,13.553,13.725,13.088,13.178,4272316,0
2008-01-22,12.653,13.053,12.593,12.9,3157556,0
2008-01-23,12.965,13.633,12.765,13.488,6834656,0
2008-01-24,13.623,13.693,13.205,13.343,2704192,0
2008-01-25,13.118,13.375,13.033,13.083,2116556,0
2008-01-28,13.003,13.263,12.835,13.25,3127468,0
2008-01-29,13.275,13.275,13.023,13.178,2627000,0
2008-01-30,13.208,13.33,12.98,13.13,3617920,0
2008-01-31,12.988,13.24,12.855,13.1,4986712,0
2008-02-01,12.403,12.465,11.688,11.758,18260224,0
2008-02-04,11.578,12.343,11.493,12.183,7322496,0
2008-02-05,11.905,12.088,11.905,11.97,3801308,0
2008-02-06,12.025,12.058,11.733,11.733,4400680,0
2008-02-07,11.755,12.023,11.643,11.925,4398216,0
2008-02-08,11.923,12.09,11.713,11.968,2135004,0
2008-02-11,11.955,12.033,11.85,11.903,2547296,0
2008-02-12,11.923,12.273,11.885,12.095,2464612,0
2008-02-13,12.24,12.263,11.818,11.933,4216952,0
2008-02-14,11.998,12.213,11.695,11.78,3521236,0
2008-02-15,11.715,11.79,11.53,11.763,1799324,0
2008-02-19,11.825,11.87,11.5,11.518,1578076,0
2008-02-20,11.44,11.653,11.315,11.653,2654640,0
2008-02-21,11.65,11.848,11.568,11.683,1924340,0
2008-02-22,11.683,11.695,11.143,11.485,4050552,0
2008-02-25,11.453,11.788,11.453,11.69,3248564,0
2008-02-26,11.558,11.745,11.143,11.203,6155796,0
2008-02-27,10.983,11.3,10.953,11.133,10709916,0
2008-02-28,10.978,11.2,10.93,11.118,5811780,0
2008-02-29,11.033,11.103,10.823,10.863,3246032,0
2008-03-03,10.885,11.118,10.768,11.033,6399632,0
2008-03-04,10.93,11.068,10.71,10.788,4145208,0
2008-03-05,10.8,11.278,10.795,11.063,2904040,0
2008-03-06,11.025,11.07,10.75,10.768,3529916,0
2008-03-07,10.68,10.728,10.495,10.5,3166108,0
2008-03-10,10.48,10.495,10.213,10.278,3484316,0
2008-03-11,10.5,10.563,10.193,10.418,3587468,0
2008-03-12,10.375,10.648,10.355,10.548,2550796,0
2008-03-13,10.44,10.52,10.23,10.328,3530120,0
2008-03-14,10.433,10.505,10.043,10.055,3854464,0
2008-03-17,9.968,10.04,9.605,9.715,4807600,0
2008-03-18,9.77,10.003,9.71,9.85,4203220,0
2008-03-19,9.86,10.128,9.86,9.958,7051776,0
2008-03-20,9.908,9.985,9.62,9.635,5307300,0
2008-03-24,9.638,10.07,9.61,10,3623764,0
2008-03-25,9.978,10.103,9.91,10.073,2600424,0
2008-03-26,10.05,10.05,9.843,9.88,2619896,0
2008-03-27,9.885,9.958,9.635,9.658,2956572,0
2008-03-28,9.71,9.8,9.57,9.6,1868600,0
2008-03-31,9.628,9.65,9.275,9.32,5736164,0
2008-04-01,9.305,9.3875,9.275,9.3275,5506272,0
2008-04-02,9.275,9.535,9.15,9.3925,4964460,0
2008-04-03,9.39,9.75,9.39,9.6,4002756,0
2008-04-04,9.6,9.67,9.4575,9.6,3776356,0
2008-04-07,9.6,10.12,9.48,9.798,6210292,0
2008-04-08,9.858,10.353,9.85,10.17,6305512,0
2008-04-09,10.178,10.325,9.975,9.988,3380132,0
2008-04-10,9.955,9.978,9.773,9.825,3375692,0
2008-04-11,9.565,9.685,9.3025,9.513,8246340,0
2008-04-14,9.4925,9.69,9.4925,9.658,2741636,0
2008-04-15,9.69,9.745,9.525,9.625,4150688,0
2008-04-16,9.683,9.713,9.578,9.675,4046280,0
2008-04-17,9.633,10.06,9.575,10,4119188,0
2008-04-18,10.085,10.29,10.04,10.26,5243788,0
2008-04-21,10.28,10.465,10.118,10.41,4204340,0
2008-04-22,10.24,10.24,9.698,9.88,13237776,0
2008-04-23,11.3,11.773,11.005,11.625,17989564,0
2008-04-24,11.625,11.69,11.27,11.623,6854832,0
2008-04-25,11.678,11.69,11.438,11.58,3972532,0
2008-04-28,11.563,11.675,11.428,11.5,2838872,0
2008-04-29,11.46,11.735,11.433,11.695,2751100,0
2008-04-30,11.735,11.875,11.505,11.568,1715040,0
2008-05-01,11.528,11.84,11.5,11.65,2577472,0
2008-05-02,11.725,11.84,11.63,11.798,3000220,0
2008-05-05,11.76,11.855,11.65,11.763,2365628,0
2008-05-06,11.673,11.85,11.583,11.76,2408500,0
2008-05-07,11.66,11.835,11.635,11.653,1894448,0
2008-05-08,11.74,11.863,11.6,11.7,2065388,0
2008-05-09,11.603,11.62,11.478,11.563,1878336,0
2008-05-12,11.545,11.623,11.418,11.608,3416792,0
2008-05-13,11.59,11.725,11.535,11.593,1546988,0
2008-05-14,11.645,11.778,11.573,11.608,1778284,0
2008-05-15,11.63,12.01,11.525,12.008,2824380,0
2008-05-16,12.025,12.158,11.795,11.96,2754404,0
2008-05-19,11.94,12.04,11.863,11.89,1329944,0
2008-05-20,11.843,11.895,11.588,11.723,2132040,0
2008-05-21,11.743,11.908,11.498,11.52,3661840,0
2008-05-22,11.52,11.665,11.478,11.563,3385776,0
2008-05-23,11.503,11.648,11.413,11.478,2690856,0
2008-05-27,11.515,11.81,11.515,11.648,2347180,0
2008-05-28,11.643,11.83,11.643,11.76,1462440,0
2008-05-29,11.14,11.76,11.06,11.44,6117760,0
2008-05-30,11.435,11.435,11.203,11.343,3128804,0
2008-06-02,11.35,11.425,11.203,11.335,2127800,0
2008-06-03,11.388,11.435,11.265,11.42,3398584,0
2008-06-04,11.358,11.563,11.31,11.503,1806452,0
2008-06-05,11.568,12.065,11.568,12.043,4590680,0
2008-06-06,11.928,12.083,11.773,11.825,3002348,0
2008-06-09,11.875,11.875,11.643,11.785,2288036,0
2008-06-10,11.725,11.77,11.51,11.648,2067464,0
2008-06-11,11.618,11.618,11.28,11.333,2978272,0
2008-06-12,11.415,11.838,11.378,11.753,3631848,0
2008-06-13,11.79,12.015,11.633,12,3047692,0
2008-06-16,11.918,12.038,11.803,12.01,1661244,0
2008-06-17,11.993,12.078,11.973,12.025,1082468,0
2008-06-18,12.013,12.098,11.85,12.008,2303464,0
2008-06-19,12.028,12.185,11.943,12.038,2488692,0
2008-06-20,11.995,12.038,11.8,12,3566200,0
2008-06-23,12.078,12.103,11.92,11.973,2279952,0
2008-06-24,11.87,12,11.705,11.875,3280232,0
2008-06-25,11.89,12.005,11.718,12,2450040,0
2008-06-26,11.89,11.89,11.53,11.548,2163240,0
2008-06-27,11.54,11.615,11.388,11.425,2366044,0
2008-06-30,11.393,11.403,11.253,11.295,2359872,0
2008-07-01,11.25,11.39,11.193,11.358,2593620,0
2008-07-02,11.33,11.395,11.19,11.253,2213504,0
2008-07-03,11.268,11.32,11.035,11.055,1391772,0
2008-07-07,11.028,11.108,10.76,10.803,5293364,0
2008-07-08,10.625,10.968,10.625,10.958,4452776,0
2008-07-09,10.98,11.073,10.8,10.825,1498348,0
2008-07-10,10.813,11.043,10.745,10.898,2203712,0
2008-07-11,10.835,11.25,10.795,11.115,2420544,0
2008-07-14,11.185,11.21,10.85,11.003,5458024,0
2008-07-15,10.86,11.013,10.725,10.91,2387200,0
2008-07-16,10.923,11.203,10.905,11.153,3823404,0
2008-07-17,11.238,11.45,11.22,11.325,3022496,0
2008-07-18,11.258,11.43,11.258,11.308,1592584,0
2008-07-21,11.365,11.55,11.313,11.548,2971184,0
2008-07-22,11.338,11.575,11.268,11.515,3791316,0
2008-07-23,11.213,12.035,10.7,11.998,12966832,0
2008-07-24,11.955,11.99,11.55,11.585,5727172,0
2008-07-25,11.733,11.733,11.305,11.46,3909212,0
2008-07-28,11.418,11.528,11.263,11.285,3495068,0
2008-07-29,11.345,11.388,11.243,11.345,3159088,0
2008-07-30,11.4,11.468,11.203,11.363,2648008,0
2008-07-31,11.325,11.515,11.14,11.165,3445724,0
2008-08-01,11.21,11.21,10.908,11.078,2023064,0
2008-08-04,11.1,11.315,10.955,11.275,1950076,0
2008-08-05,11.323,11.495,11.203,11.253,3642900,0
2008-08-06,11.188,11.275,11.068,11.125,3369552,0
2008-08-07,11.105,11.218,11.05,11.115,2291912,0
2008-08-08,11.143,11.815,11.143,11.775,3463484,0
2008-08-11,11.64,11.94,11.565,11.82,1539888,0
2008-08-12,11.93,11.98,11.628,11.715,1442944,0
2008-08-13,11.68,11.775,11.605,11.713,2287900,0
2008-08-14,11.455,12.025,11.455,11.925,2563232,0
2008-08-15,11.985,12.048,11.863,12.013,2314112,0
2008-08-18,12.028,12.03,11.83,11.895,2170568,0
2008-08-19,11.883,12,11.628,11.768,1660032,0
2008-08-20,11.86,11.963,11.618,11.753,2181412,0
2008-08-21,11.66,11.805,11.56,11.735,1136456,0
2008-08-22,11.75,11.913,11.513,11.82,1433468,0
2008-08-25,11.755,11.763,11.543,11.58,1093840,0
2008-08-26,11.55,11.793,11.55,11.713,1621552,0
2008-08-27,11.645,11.868,11.55,11.708,2031012,0
2008-08-28,11.715,11.793,11.705,11.753,2116800,0
2008-08-29,11.675,11.748,11.505,11.513,1520856,0
2008-09-02,11.64,11.803,11.478,11.48,2335168,0
2008-09-03,11.483,11.683,11.453,11.518,1950300,0
2008-09-04,11.445,11.685,11.32,11.593,3439060,0
2008-09-05,11.513,11.673,11.465,11.605,2378696,0
2008-09-08,11.628,11.913,11.628,11.74,4930096,0
2008-09-09,11.688,11.818,11.518,11.543,1986752,0
2008-09-10,11.73,11.85,11.61,11.748,4083316,0
2008-09-11,11.635,11.78,11.57,11.76,1808172,0
2008-09-12,11.7,11.798,11.56,11.668,2521728,0
2008-09-15,11.3,11.58,11.253,11.403,2483980,0
2008-09-16,11.315,11.623,11.035,11.568,2429472,0
2008-09-17,11.098,11.763,11.098,11.58,3674716,0
2008-09-18,11.925,12.038,11.7,11.908,4427680,0
2008-09-19,12.305,12.5,12.168,12.335,4242740,0
2008-09-22,12.293,12.373,11.975,11.975,2585364,0
2008-09-23,11.953,12.198,11.653,12.03,1882336,0
2008-09-24,12.09,12.25,11.785,11.83,1910324,0
2008-09-25,11.853,12,11.65,11.898,2136816,0
2008-09-26,11.925,11.965,11.593,11.83,4097712,0
2008-09-29,11.673,11.953,10.803,11.27,4583344,0
2008-09-30,11.263,11.27,10.923,11.16,4533024,0
2008-10-01,11.143,11.258,10.873,11.125,3836428,0
2008-10-02,11.013,11.103,10.553,10.578,3334580,0
2008-10-03,10.665,10.708,10.065,10.118,4004240,0
2008-10-06,10.055,10.11,9.35,9.88,6267000,0
2008-10-07,9.978,10.028,9.733,9.803,4193068,0
2008-10-08,9.533,9.955,9.285,9.42,12025316,0
2008-10-09,9.553,9.65,8.3975,8.4375,6730932,0
2008-10-10,8.11,8.9275,7.9,8.745,10540360,0
2008-10-13,9.0175,9.21,8.7675,9.085,5161116,0
2008-10-14,9.335,9.608,8.68,8.815,3652364,0
2008-10-15,8.735,8.7425,8.295,8.3325,3715220,0
2008-10-16,8.325,8.6075,7.8525,8.515,5045740,0
2008-10-17,8.4,9.803,8.1175,8.635,5315320,0
2008-10-20,8.7325,9.045,8.6475,9.035,3854520,0
2008-10-21,8.75,9.245,8.725,8.755,4218460,0
2008-10-22,9.768,9.815,9.0375,9.1775,9040564,0
2008-10-23,9.2075,9.495,8,8.2475,12149408,0
2008-10-24,7.9625,8.515,7.7625,8.4075,8183340,0
2008-10-27,8.255,8.72,8.055,8.5525,5888960,0
2008-10-28,8.74,9.09,8.6125,9.0725,4872824,0
2008-10-29,9.155,9.155,8.49,8.5425,7750696,0
2008-10-30,8.68,8.905,8.655,8.8225,4423256,0
2008-10-31,8.79,9.385,8.7625,9.3075,3795456,0
2008-11-03,9.365,9.3825,9.005,9.3125,1972468,0
2008-11-04,9.4075,9.805,9.27,9.793,2500332,0
2008-11-05,9.758,9.983,9.56,9.795,3608004,0
2008-11-06,9.778,9.815,9.3025,9.528,3563560,0
2008-11-07,9.575,9.935,9.31,9.545,3416744,0
2008-11-10,9.653,10,9.653,9.783,3529696,0
2008-11-11,9.705,10.138,9.53,9.988,4130272,0
2008-11-12,9.903,9.983,9.225,9.245,3818180,0
2008-11-13,9.2675,9.893,8.98,9.893,4419504,0
2008-11-14,9.775,9.825,9.0075,9.0475,6746688,0
2008-11-17,9,9.245,9,9.0075,3507352,0
2008-11-18,9.125,9.3175,8.8,9.08,3100104,0
2008-11-19,8.92,9.2725,8.455,8.455,4432408,0
2008-11-20,8.38,8.465,7.8775,7.895,6758424,0
2008-11-21,7.99,8.185,7.5925,8.02,5674104,0
2008-11-24,8.1475,8.725,8.1475,8.6225,3805668,0
2008-11-25,8.7475,8.8675,8.525,8.8125,3194424,0
2008-11-26,8.63,9.1525,8.57,9.115,2411468,0
2008-11-28,9.0475,9.0625,8.7625,8.995,1116100,0
2008-12-01,8.57,8.605,8.17,8.1825,3554928,0
2008-12-02,8.2925,8.36,8.0225,8.3475,4091192,0
2008-12-03,8.38,8.635,8.2325,8.6025,4508488,0
2008-12-04,8.485,8.75,8.34,8.49,4142664,0
2008-12-05,8.3675,8.7725,8.255,8.72,4045444,0
2008-12-08,8.9875,9.843,8.9875,9.783,7260400,0
2008-12-09,9.533,9.728,9.3325,9.365,7303660,0
2008-12-10,9.4225,9.555,9.21,9.515,3790872,0
2008-12-11,9.4,9.768,9.3925,9.48,3557004,0
2008-12-12,9.435,9.748,9.435,9.665,3976148,0
2008-12-15,9.355,9.675,9.285,9.61,4160728,0
2008-12-16,9.685,9.853,9.578,9.848,4956084,0
2008-12-17,9.785,9.875,9.663,9.71,6167608,0
2008-12-18,9.783,9.875,9.46,9.55,5715120,0
2008-12-19,9.583,9.85,9.4675,9.5,4730876,0
2008-12-22,9.61,9.648,9.325,9.4125,8548024,0
2008-12-23,9.485,9.54,9.38,9.445,4877984,0
2008-12-24,9.4375,9.775,9.43,9.64,1593816,0
2008-12-26,9.69,9.69,9.528,9.635,1077808,0
2008-12-29,9.635,9.708,9.46,9.55,3356036,0
2008-12-30,9.57,9.685,9.503,9.563,3805476,0
2008-12-31,9.635,9.82,9.568,9.613,5923556,0
2009-01-02,9.645,9.85,9.5,9.795,3019300,0
2009-01-05,9.863,10.15,9.763,9.835,3977260,0
2009-01-06,9.51,9.605,9.25,9.3925,8879240,0
2009-01-07,9.36,9.43,9.27,9.3425,4363976,0
2009-01-08,9.125,9.125,8.635,8.7525,10918972,0
2009-01-09,8.8825,9.1975,8.67,9.03,5949472,0
2009-01-12,9.195,9.71,8.9975,9.6,8191304,0
2009-01-13,9.548,9.918,9.415,9.785,10884228,0
2009-01-14,9.44,9.705,9.415,9.6,7411304,0
2009-01-15,9.55,9.933,9.36,9.84,5171736,0
2009-01-16,9.998,10.315,9.875,10.025,9079904,0
2009-01-20,10.118,10.343,9.81,9.843,5184968,0
2009-01-21,9.875,9.875,9.4325,9.71,5407440,0
2009-01-22,8.8125,9.2475,8.7375,9.19,16184220,0
2009-01-23,9.075,9.105,8.7875,8.845,8330608,0
2009-01-26,8.84,8.995,8.76,8.865,4445132,0
2009-01-27,9.0025,9.1925,8.86,8.905,7003012,0
2009-01-28,8.96,9.1525,8.775,8.86,6257652,0
2009-01-29,8.835,8.995,8.58,8.6225,4946004,0
2009-01-30,8.7625,8.79,8.3475,8.43,4390660,0
2009-02-02,8.3725,8.665,8.345,8.625,4934820,0
2009-02-03,8.61,8.9275,8.4975,8.905,3244440,0
2009-02-04,8.8825,9,8.5,8.5375,5051220,0
2009-02-05,8.535,8.9225,8.4125,8.5425,9249632,0
2009-02-06,8.7625,9.0025,8.67,8.97,5635836,0
2009-02-09,9.115,9.245,8.97,9.155,5802300,0
2009-02-10,9.155,9.3975,8.96,9.0325,6689304,0
2009-02-11,9.425,9.425,8.7725,8.855,12882352,0
2009-02-12,8.765,9.603,8.75,9.573,10718056,0
2009-02-13,9.545,9.748,9.4425,9.66,5622904,0
2009-02-17,9.4525,9.743,9.3875,9.593,4480588,0
2009-02-18,9.608,9.823,9.3125,9.4075,5379872,0
2009-02-19,9.4475,9.508,9.3625,9.455,3383512,0
2009-02-20,9.36,9.525,9.245,9.485,4591712,0
2009-02-23,9.625,9.625,9.1075,9.33,6217268,0
2009-02-24,9.33,9.623,9.3125,9.575,3287472,0
2009-02-25,9.375,9.46,9.1625,9.3,4306700,0
2009-02-26,9.4125,9.47,9.1475,9.18,3105484,0
2009-02-27,9.145,9.4075,9.02,9.15,4304812,0
2009-03-02,9.0725,9.1225,8.6325,8.7175,4987648,0
2009-03-03,8.8125,8.935,8.63,8.7175,4611324,0
2009-03-04,8.7675,8.95,8.6925,8.805,4051424,0
2009-03-05,8.745,9.1325,8.625,9.0725,5965036,0
2009-03-06,9.105,9.18,8.915,9.18,5294800,0
2009-03-09,9.275,9.715,9.2575,9.593,8789084,0
2009-03-10,9.675,9.813,9.593,9.663,5590128,0
2009-03-11,9.675,10.383,9.5,10.37,12165752,0
2009-03-12,10.385,11.25,10.093,10.843,16782700,0
2009-03-13,10.88,10.963,10.393,10.64,6741056,0
2009-03-16,11.27,11.305,10.718,10.77,6470264,0
2009-03-17,10.663,10.933,10.658,10.865,4025592,0
2009-03-18,10.875,11.37,10.698,11.278,11144764,0
2009-03-19,11.15,11.393,11.063,11.115,6667804,0
2009-03-20,11.128,11.21,10.743,10.743,5420940,0
2009-03-23,10.498,10.903,10.428,10.895,7795076,0
2009-03-24,10.723,11.43,10.635,11.423,8017532,0
2009-03-25,11.158,11.633,11.013,11.6,10542372,0
2009-03-26,11.6,11.835,10.948,11.153,11315896,0
2009-03-27,11.175,11.225,10.745,10.938,8320348,0
2009-03-30,10.79,11.003,10.573,10.933,3882420,0
2009-03-31,10.998,11.273,10.965,10.993,4205140,0
2009-04-01,10.92,10.94,10.41,10.555,8712988,0
2009-04-02,10.44,10.985,10.4,10.663,6606920,0
2009-04-03,10.625,10.823,10.45,10.823,5679324,0
2009-04-06,10.973,11,10.57,10.73,2883356,0
2009-04-07,10.66,10.778,10.445,10.47,3244404,0
2009-04-08,10.483,10.745,10.438,10.7,2542752,0
2009-04-09,10.87,11.475,10.865,11.408,4851368,0
2009-04-13,11.4,11.518,11.263,11.445,4569388,0
2009-04-14,11.485,11.55,11.25,11.278,3900608,0
2009-04-15,11.305,11.5,11.268,11.383,5702944,0
2009-04-16,11.52,11.803,11.375,11.695,3779296,0
2009-04-17,11.74,12.15,11.585,12.005,5297124,0
2009-04-20,11.773,11.815,11.51,11.548,4295880,0
2009-04-21,11.5,11.788,11.348,11.598,4351564,0
2009-04-22,11.533,11.948,11.468,11.813,3442616,0
2009-04-23,11.743,11.995,11.568,11.723,6243280,0
2009-04-24,11.56,11.963,11.545,11.855,7382444,0
2009-04-27,11.675,12.143,11.66,11.923,4324712,0
2009-04-28,11.84,12.288,11.675,12.11,7946724,0
2009-04-29,11.9,13.535,11.885,13.408,14316132,0
2009-04-30,13.415,13.678,13.303,13.45,6055924,0
2009-05-01,13.558,13.625,13.118,13.17,6673984,0
2009-05-04,13.393,13.833,13.275,13.793,5117788,0
2009-05-05,13.793,13.875,13.635,13.755,4613140,0
2009-05-06,13.853,13.998,13.745,13.853,4210852,0
2009-05-07,13.883,14.523,13.883,14.173,6524928,0
2009-05-08,14.288,14.308,14.14,14.258,3002380,0
2009-05-11,14.165,14.373,14.01,14.23,3286780,0
2009-05-12,14.318,14.325,13.845,13.925,4790256,0
2009-05-13,13.543,13.718,13.395,13.528,5745832,0
2009-05-14,13.5,13.863,13.475,13.725,5806540,0
2009-05-15,13.785,13.953,13.608,13.875,9589992,0
2009-05-18,14.125,14.43,13.885,14.43,9005676,0
2009-05-19,14.445,14.783,14.303,14.65,5821740,0
2009-05-20,14.56,15,14.485,14.543,5515836,0
2009-05-21,14.43,14.488,13.75,13.985,6851988,0
2009-05-22,14.008,14.258,14.008,14.13,6093532,0
2009-05-26,13.953,14.82,13.953,14.81,5722648,0
2009-05-27,14.863,14.963,14.6,14.65,3610976,0
2009-05-28,14.91,14.998,14.343,14.65,4247420,0
2009-05-29,14.755,14.755,14.113,14.573,14229452,0
2009-06-01,14.685,14.783,14.53,14.608,5280988,0
2009-06-02,14.635,14.75,14.52,14.633,4795620,0
2009-06-03,14.615,14.623,14.265,14.445,3421164,0
2009-06-04,14.413,14.508,14.15,14.29,3235784,0
2009-06-05,14.425,14.5,14.235,14.375,2097384,0
2009-06-08,14.385,14.66,14.243,14.553,3575540,0
2009-06-09,14.58,14.63,14.34,14.445,2555404,0
2009-06-10,14.438,14.548,14.228,14.438,3689784,0
2009-06-11,14.435,14.8,14.388,14.66,3587664,0
2009-06-12,14.515,14.815,14.435,14.765,2088560,0
2009-06-15,14.678,14.688,14.313,14.645,3364564,0
2009-06-16,14.723,14.805,14.375,14.715,3475212,0
2009-06-17,14.743,15.175,14.713,14.913,4071336,0
2009-06-18,14.95,15.065,14.79,14.98,2728248,0
2009-06-19,15.108,15.24,14.865,14.918,2918596,0
2009-06-22,14.895,14.898,14.475,14.493,3028532,0
2009-06-23,14.5,14.608,14.098,14.288,3469904,0
2009-06-24,14.33,14.525,14.293,14.393,1740656,0
2009-06-25,14.463,15.288,14.463,15.155,6007752,0
2009-06-26,15.155,15.55,14.958,15.398,4759336,0
2009-06-29,15.643,16.143,15.5,15.955,5838968,0
2009-06-30,15.883,15.92,15.313,15.573,6329664,0
2009-07-01,15.663,15.865,15.33,15.668,3013444,0
2009-07-02,15.508,15.53,14.813,15.013,4573584,0
2009-07-06,14.843,14.945,14.573,14.935,4631444,0
2009-07-07,14.785,14.833,14.113,14.2,6229548,0
2009-07-08,14.173,14.39,14.138,14.295,3448092,0
2009-07-09,14.295,14.705,14.295,14.463,3037188,0
2009-07-10,14.435,14.643,14.29,14.403,2121568,0
2009-07-13,14.428,14.845,14.28,14.83,2883476,0
2009-07-14,14.838,14.933,14.688,14.903,1532400,0
2009-07-15,14.99,15.325,14.973,15.165,3722988,0
2009-07-16,15.248,15.883,15.068,15.743,16037116,0
2009-07-17,15.87,15.87,15.563,15.698,3836620,0
2009-07-20,15.74,15.92,15.51,15.573,3984304,0
2009-07-21,15.565,15.728,15.333,15.498,3509608,0
2009-07-22,15.468,15.508,15.258,15.398,2342456,0
2009-07-23,15.425,16.06,15.25,16.055,4613764,0
2009-07-24,15.868,16.49,15.758,16.473,6261580,0
2009-07-27,16.24,16.498,16.063,16.248,4947896,0
2009-07-28,16.188,16.375,15.933,16.045,4585340,0
2009-07-29,15.823,16.31,15.75,16.283,6644244,0
2009-07-30,15.683,16.56,15.683,16.393,9091240,0
2009-07-31,16.36,16.465,16.133,16.27,7124580,0
2009-08-03,16.428,16.618,16.183,16.568,4829068,0
2009-08-04,15.643,16.48,15.643,16.41,3125660,0
2009-08-05,16.378,16.405,16.04,16.243,2126844,0
2009-08-06,16.258,16.635,15.688,15.718,3254032,0
2009-08-07,15.985,16.313,15.875,15.955,3189220,0
2009-08-10,16.065,16.065,15.828,16.003,1993864,0
2009-08-11,15.96,15.993,15.645,15.808,2477816,0
2009-08-12,15.865,16.293,15.633,16.148,3524340,0
2009-08-13,16.21,16.21,15.823,16.085,2222372,0
2009-08-14,15.985,16.023,15.693,15.928,2645800,0
2009-08-17,15.438,15.585,15.348,15.515,2552320,0
2009-08-18,15.533,15.698,15.285,15.645,2012824,0
2009-08-19,15.375,15.765,15.253,15.763,2707772,0
2009-08-20,15.823,16,15.698,15.91,3124512,0
2009-08-21,16.055,16.25,15.765,16.235,2723440,0
2009-08-24,16.228,16.255,15.92,16.105,3740900,0
2009-08-25,16.178,16.18,15.923,16.068,3334928,0
2009-08-26,16.035,16.128,15.748,15.995,2104112,0
2009-08-27,15.793,16.07,15.625,15.988,1878412,0
2009-08-28,16.108,16.108,15.628,15.683,1753940,0
2009-08-31,15.568,15.665,15.288,15.428,4061864,0
2009-09-01,15.42,15.73,15.253,15.435,3373308,0
2009-09-02,15.29,15.698,15.268,15.548,2440504,0
2009-09-03,15.563,15.903,15.473,15.745,3152332,0
2009-09-04,15.783,15.985,15.62,15.928,1282164,0
2009-09-08,15.998,16.1,15.883,16,1413616,0
2009-09-09,16,16.47,15.9,16.41,3565448,0
2009-09-10,16.463,16.5,16.295,16.468,2536652,0
2009-09-11,16.475,16.75,16.365,16.718,3773880,0
2009-09-14,16.578,16.915,16.5,16.865,3239876,0
2009-09-15,16.963,17.088,16.63,17,3029996,0
2009-09-16,17.033,17.248,16.83,17.22,2696260,0
2009-09-17,17.093,17.348,17,17.155,2106052,0
2009-09-18,17.26,17.735,17.235,17.733,4986604,0
2009-09-21,17.625,18.688,17.625,18.473,6918184,0
2009-09-22,18.49,18.853,18.398,18.793,3974324,0
2009-09-23,18.793,18.828,18.443,18.443,3397300,0
2009-09-24,18.348,18.578,18.105,18.263,3960028,0
2009-09-25,18.273,18.388,18.108,18.265,2747148,0
2009-09-28,18.443,18.795,18.343,18.66,2279744,0
2009-09-29,18.668,18.75,18.42,18.493,1553936,0
2009-09-30,18.363,18.75,18.125,18.7,3562012,0
2009-10-01,18.655,18.735,17.983,18.038,3555656,0
2009-10-02,17.783,18.218,17.625,18.125,3070828,0
2009-10-05,18.27,18.5,18.14,18.383,2086048,0
2009-10-06,18.498,19.11,18.303,18.833,3256328,0
2009-10-07,18.75,19.563,18.75,19.518,4656204,0
2009-10-08,19.705,20.325,19.5,20.323,7935928,0
2009-10-09,20.09,21.263,20.063,21.103,8444368,0
2009-10-12,20.875,21.33,20.803,20.995,7956620,0
2009-10-13,21.053,21.485,21.05,21.303,8618440,0
2009-10-14,21.493,21.493,21.045,21.255,4496912,0
2009-10-15,21.128,21.313,21.07,21.213,1979384,0
2009-10-16,21.083,21.205,20.81,21.093,2959844,0
2009-10-19,21.198,21.455,21,21.378,2659216,0
2009-10-20,21.135,21.2,20.633,20.768,3630648,0
2009-10-21,20.775,21.17,20.42,20.448,3928684,0
2009-10-22,20.438,20.933,20.145,20.838,3748968,0
2009-10-23,20.79,20.953,20.36,20.505,2626940,0
2009-10-26,20.605,20.825,20.25,20.418,3375216,0
2009-10-27,20.478,20.478,19.728,19.983,5164340,0
2009-10-28,19.82,19.97,19.14,19.215,5429540,0
2009-10-29,19.3,20.6,18.938,19.498,10795320,0
2009-10-30,19.463,19.685,18.88,19.01,5352916,0
2009-11-02,19.193,19.335,18.875,19.035,4513968,0
2009-11-03,18.998,19.223,18.903,19.083,3583844,0
2009-11-04,19.305,19.39,18.845,18.905,3644972,0
2009-11-05,19.043,19.435,19.02,19.25,4213300,0
2009-11-06,19.195,19.475,19.008,19.363,2773672,0
2009-11-09,19.488,19.988,19.398,19.893,2485132,0
2009-11-10,19.875,20.025,19.56,19.743,2991684,0
2009-11-11,19.955,20.205,19.805,20.105,2694388,0
2009-11-12,20.02,20.218,19.768,19.82,3118344,0
2009-11-13,19.833,20.17,19.823,20.035,2020576,0
2009-11-16,20.083,20.23,20.023,20.148,3046708,0
2009-11-17,20.04,20.145,19.875,20.015,1836944,0
2009-11-18,19.945,19.983,19.335,19.35,4033364,0
2009-11-19,19.278,19.348,18.843,18.97,3168300,0
2009-11-20,18.935,19.015,18.788,18.96,3794092,0
2009-11-23,19.003,19.545,19.003,19.418,3689144,0
2009-11-24,19.545,19.57,19.038,19.388,2372776,0
2009-11-25,18.983,19.453,18.983,19.275,2127744,0
2009-11-27,18.76,19.023,18.413,18.845,2069408,0
2009-11-30,18.715,18.868,18.525,18.823,3475388,0
2009-12-01,19.015,19.415,18.823,19.155,2740492,0
2009-12-02,19.288,19.568,19.193,19.515,2122236,0
2009-12-03,19.588,19.588,19,19.038,2162660,0
2009-12-04,19.295,19.5,19.04,19.305,1308840,0
2009-12-07,19.17,19.193,18.825,18.833,3041812,0
2009-12-08,18.793,18.958,18.4,18.813,2340116,0
2009-12-09,18.748,18.85,18.285,18.79,3371884,0
2009-12-10,18.813,19.063,18.795,19.03,1950028,0
2009-12-11,19.12,19.27,19.053,19.238,2956820,0
2009-12-14,19.313,19.435,19.215,19.3,2660996,0
2009-12-15,19.198,19.723,19.068,19.475,3397520,0
2009-12-16,19.493,19.938,19.428,19.928,3602612,0
2009-12-17,19.798,19.893,19.203,19.205,3491832,0
2009-12-18,19.203,19.563,19.083,19.473,5620460,0
2009-12-21,19.51,19.895,19.51,19.68,1802756,0
2009-12-22,19.755,20.518,19.755,20.428,3510600,0
2009-12-23,20.45,20.82,20.45,20.778,3064296,0
2009-12-24,20.788,20.91,20.78,20.903,770708,0
2009-12-28,21,21.218,20.97,21.058,1886244,0
2009-12-29,21.113,21.113,20.813,20.933,1484168,0
2009-12-30,20.833,21.095,20.79,20.898,980608,0
2009-12-31,21,21.043,20.593,20.61,1788868,0
2010-01-04,20.94,21.103,20.713,21.068,3058908,0
2010-01-05,21.355,22.345,21.25,22.313,7324724,0
2010-01-06,22.5,22.873,22.265,22.548,6844460,0
2010-01-07,22.423,22.75,22.23,22.68,2968936,0
2010-01-08,22.578,22.663,22.345,22.633,3238372,0
2010-01-11,22.548,22.74,21.953,22.175,5187020,0
2010-01-12,21.993,22.17,21.715,21.755,4124504,0
2010-01-13,21.81,22.23,21.5,22.088,3387748,0
2010-01-14,21.933,22.158,21.82,22.05,1802556,0
2010-01-15,21.95,22.175,21.505,21.76,2459584,0
2010-01-19,21.978,22.23,21.753,22.228,2353192,0
2010-01-20,21.995,22.048,21.195,21.703,3566756,0
2010-01-21,21.93,21.93,21.26,21.323,3677232,0
2010-01-22,21.315,21.388,20.81,20.875,3095564,0
2010-01-25,20.775,21.063,20.605,20.72,2484944,0
2010-01-26,20.585,20.895,20.375,20.635,2796844,0
2010-01-27,20.685,20.803,20.303,20.623,2182312,0
2010-01-28,20.615,20.863,19.953,20.068,2823708,0
2010-01-29,20.063,20.1,18.908,18.915,6840732,0
2010-02-01,19.013,19.778,18.598,19.423,6004648,0
2010-02-02,19.443,19.788,19.348,19.723,2813628,0
2010-02-03,19.56,19.633,19.125,19.29,3334224,0
2010-02-04,19.008,19.138,18.88,18.923,2941732,0
2010-02-05,18.928,19.238,18.63,19.135,4091008,0
2010-02-08,19.125,19.443,18.84,19.338,4582756,0
2010-02-09,19.65,19.843,19.35,19.74,4866384,0
2010-02-10,20.255,20.625,19.31,19.345,12886604,0
2010-02-11,19.265,19.878,18.818,19.81,6288672,0
2010-02-12,19.665,19.773,19.263,19.68,3638416,0
2010-02-16,19.87,20.053,19.585,19.913,2538996,0
2010-02-17,20,20.243,19.91,20.093,2047524,0
2010-02-18,20.12,20.385,20.043,20.315,1936820,0
2010-02-19,20.27,20.525,20.205,20.43,1841604,0
2010-02-22,20.545,20.63,20.27,20.533,2054768,0
2010-02-23,20.52,20.66,20.105,20.225,3282488,0
2010-02-24,20.385,20.748,20.1,20.633,2435076,0
2010-02-25,20.313,20.655,19.93,20.583,2247116,0
2010-02-26,20.683,20.99,20.56,20.738,2931488,0
2010-03-01,20.743,21.225,20.643,21.225,2164720,0
2010-03-02,21.24,21.25,20.783,20.965,2312704,0
2010-03-03,21.008,21.04,20.61,20.738,2294596,0
2010-03-04,20.728,20.815,20.618,20.723,2061284,0
2010-03-05,20.795,21.238,20.59,21.155,1785628,0
2010-03-08,21.093,21.16,20.898,20.93,1172488,0
2010-03-09,20.84,21.01,20.753,20.98,943208,0
2010-03-10,20.948,21.225,20.948,21.16,1917696,0
2010-03-11,21.003,21.288,20.71,21.288,2417180,0
2010-03-12,21.365,21.373,20.903,21.3,2630208,0
2010-03-15,21.28,21.298,20.985,21.14,1096712,0
2010-03-16,21.143,21.435,21.02,21.403,1473660,0
2010-03-17,21.375,22.073,21.335,21.85,2405260,0
2010-03-18,21.788,21.895,21.658,21.86,1450888,0
2010-03-19,22.393,22.393,21.625,21.798,6374784,0
2010-03-22,21.708,22.218,21.66,22.133,1936788,0
2010-03-23,22.25,22.268,21.92,22.255,1921404,0
2010-03-24,22.193,22.31,22.068,22.248,1708420,0
2010-03-25,22.335,22.37,21.755,21.758,1886288,0
2010-03-26,21.773,21.933,21.458,21.575,1587208,0
2010-03-29,21.533,21.533,20.96,21.095,3060224,0
2010-03-30,21.063,21.295,21.025,21.235,1990084,0
2010-03-31,21.195,21.498,21.063,21.233,2590152,0
2010-04-01,21.32,21.588,21.23,21.433,1790048,0
2010-04-05,21.57,21.753,21.403,21.583,1448424,0
2010-04-06,21.438,21.725,21.395,21.513,1974264,0
2010-04-07,21.41,21.458,21.14,21.223,2571400,0
2010-04-08,21.075,21.58,20.933,21.53,2333304,0
2010-04-09,21.525,22.063,21.365,22.048,2618164,0
2010-04-12,21.985,22.183,21.868,22.065,1803988,0
2010-04-13,21.983,22.028,21.613,21.795,1293936,0
2010-04-14,21.948,22.133,21.73,22.1,1818804,0
2010-04-15,22.063,22.125,21.8,22.033,1153044,0
2010-04-16,21.945,22.5,21.903,22.133,3194480,0
2010-04-19,21.983,22.163,21.8,21.968,1750100,0
2010-04-20,22.013,22.408,21.905,22.4,2472420,0
2010-04-21,22.328,22.518,22.165,22.455,2138212,0
2010-04-22,22.18,22.53,22.075,22.48,1750384,0
2010-04-23,22.525,22.943,22.363,22.895,3024668,0
2010-04-26,23.15,23.238,22.785,22.848,2439352,0
2010-04-27,22.728,23.008,22.32,22.33,2199524,0
2010-04-28,22.438,22.633,22.305,22.565,3041880,0
2010-04-29,22.463,22.628,21.533,21.875,64691796,0
2010-04-30,21.67,21.73,21.18,21.193,6648876,0
2010-05-03,21.395,21.765,21.118,21.675,4693376,0
2010-05-04,21.475,21.553,20.98,21.125,3611896,0
2010-05-05,21.09,21.19,20.975,21.058,3577160,0
2010-05-06,21.008,21.513,18.71,20.5,5433084,0
2010-05-07,20.375,20.823,20.183,20.493,4934752,0
2010-05-10,20.653,21.278,20.625,21.24,3680736,0
2010-05-11,20.775,21.51,20.775,21.168,2707492,0
2010-05-12,21.175,21.533,21.105,21.503,1985528,0
2010-05-13,21.39,21.755,21.31,21.415,2693160,0
2010-05-14,21.283,21.365,20.848,21.015,2049812,0
2010-05-17,21.09,21.308,20.698,21.155,1631856,0
2010-05-18,21.278,21.56,20.82,20.938,2290892,0
2010-05-19,20.773,21.14,20.65,20.875,1772576,0
2010-05-20,20.353,20.63,20.223,20.223,3768908,0
2010-05-21,19.9,20.97,19.89,20.783,3728736,0
2010-05-24,20.695,20.768,20.27,20.32,2909600,0
2010-05-25,19.818,20.29,19.658,20.278,3032612,0
2010-05-26,20.913,21.005,20.335,20.36,3997148,0
2010-05-27,20.715,21.26,20.658,21.248,2350264,0
2010-05-28,21.153,21.33,20.783,20.928,1991300,0
2010-06-01,20.81,21.07,20.435,20.475,1972604,0
2010-06-02,20.533,20.983,20.185,20.983,2096908,0
2010-06-03,20.75,21.165,20.615,21.108,2005388,0
2010-06-04,20.643,20.703,20.37,20.395,2877148,0
2010-06-07,20.308,20.4,19.795,19.86,3326728,0
2010-06-08,19.91,20.005,19.44,19.818,3255840,0
2010-06-09,20,20,19.458,19.525,3639732,0
2010-06-10,19.755,20.115,19.58,20.078,2883940,0
2010-06-11,19.883,20.265,19.825,19.955,2978448,0
2010-06-14,20.09,20.45,19.88,20.04,4290824,0
2010-06-15,20.073,20.643,19.92,20.573,2787640,0
2010-06-16,20.495,20.568,20.298,20.375,2323808,0
2010-06-17,20.413,20.508,20.188,20.295,2273752,0
2010-06-18,20.258,20.385,20.13,20.155,3837620,0
2010-06-21,20.338,20.498,19.653,19.878,2891096,0
2010-06-22,19.933,20.115,19.41,19.443,3258124,0
2010-06-23,19.5,19.613,19.24,19.31,3585256,0
2010-06-24,19.195,19.498,18.835,19,5807004,0
2010-06-25,19.025,19.675,18.985,19.518,3641136,0
2010-06-28,19.535,19.688,19.165,19.533,2592044,0
2010-06-29,19.3,19.35,18.918,19.008,5156680,0
2010-06-30,18.935,19.6,18.87,18.975,4188768,0
2010-07-01,18.935,19.445,18.243,18.935,4569648,0
2010-07-02,18.998,19.258,18.625,19.025,2994500,0
2010-07-06,19.148,19.8,19.148,19.495,4753488,0
2010-07-07,19.44,19.895,19.305,19.88,2891948,0
2010-07-08,19.885,20.138,19.75,19.958,3300996,0
2010-07-09,19.958,20.105,19.85,20.058,1800440,0
2010-07-12,19.95,20.208,19.89,20.078,2099840,0
2010-07-13,20.42,20.47,19.588,19.63,7930128,0
2010-07-14,19.668,19.858,19.485,19.708,4825716,0
2010-07-15,19.715,19.863,19.463,19.743,2229848,0
2010-07-16,19.763,19.763,18.643,18.655,5203696,0
2010-07-19,18.675,18.818,18.52,18.595,3239776,0
2010-07-20,18.383,19.163,18.168,19.078,4816084,0
2010-07-21,19.058,19.058,18.013,18.388,7222032,0
2010-07-22,18.815,19.305,18.658,18.9,5742728,0
2010-07-23,18.788,19.173,18.71,19.168,3985428,0
2010-07-26,19.19,19.378,19.053,19.195,4286824,0
2010-07-27,19.195,19.305,19.083,19.16,3263904,0
2010-07-28,19.235,19.25,18.68,18.828,3405480,0
2010-07-29,19.125,19.57,18.853,19.383,8361184,0
2010-07-30,19.208,19.46,19.003,19.363,2531060,0
2010-08-02,19.618,19.8,19.395,19.583,2634628,0
2010-08-03,19.478,19.625,19.335,19.415,1795948,0
2010-08-04,19.335,19.673,19.335,19.575,1711936,0
2010-08-05,19.485,19.563,19.368,19.41,1270080,0
2010-08-06,19.255,19.5,18.95,19.46,2589144,0
2010-08-09,19.495,19.55,19.275,19.37,1336716,0
2010-08-10,19.19,19.568,19.125,19.343,2328456,0
2010-08-11,19.098,19.28,18.983,19.223,3380836,0
2010-08-12,18.943,19.245,18.775,19.145,2167300,0
2010-08-13,19.093,19.178,18.85,19.02,1269372,0
2010-08-16,18.893,19.19,18.828,19.048,1425808,0
2010-08-17,19.168,19.168,18.73,19.028,3292776,0
2010-08-18,18.903,19.138,18.723,18.97,1702944,0
2010-08-19,18.995,19.08,18.433,18.843,2893932,0
2010-08-20,18.838,18.853,18.543,18.835,2192940,0
2010-08-23,18.973,18.985,18.568,18.573,2098632,0
2010-08-24,18.395,18.5,18.108,18.335,2284544,0
2010-08-25,18.168,18.838,18.118,18.775,2627888,0
2010-08-26,18.768,18.775,18.46,18.613,1494512,0
2010-08-27,18.688,18.808,18.29,18.668,2316008,0
2010-08-30,19.008,19.263,18.573,18.573,2728044,0
2010-08-31,18.5,18.518,18.163,18.213,2628872,0
2010-09-01,18.543,19.12,18.375,18.933,2449272,0
2010-09-02,18.853,19.23,18.853,19.153,1831468,0
2010-09-03,19.3,19.47,19.193,19.37,1466360,0
2010-09-07,19.325,19.35,19.068,19.098,1811508,0
2010-09-08,19.098,19.69,19.098,19.57,2251228,0
2010-09-09,19.733,19.803,19.545,19.62,1622704,0
2010-09-10,19.65,19.993,19.558,19.908,2718548,0
2010-09-13,20,20.21,19.873,20.095,2580436,0
2010-09-14,19.99,20.153,19.853,19.963,2466576,0
2010-09-15,19.868,20.08,19.788,19.88,2355260,0
2010-09-16,19.82,19.918,19.565,19.805,1990596,0
2010-09-17,19.925,19.988,19.753,19.795,3339576,0
2010-09-20,19.903,20.205,19.773,20.148,2550472,0
2010-09-21,20.07,20.248,19.96,20.16,1644632,0
2010-09-22,20.128,20.293,19.7,19.88,2032708,0
2010-09-23,19.72,19.915,19.585,19.623,1883392,0
2010-09-24,19.695,20.035,19.695,19.99,2245676,0
2010-09-27,19.943,20.07,19.833,19.998,2288960,0
2010-09-28,20.045,20.418,19.868,20.37,2882720,0
2010-09-29,20.263,20.658,20.255,20.628,2211620,0
2010-09-30,20.75,21.17,20.678,20.998,6564244,0
2010-10-01,21.215,21.258,20.87,21.258,5480188,0
2010-10-04,21.433,21.555,21.058,21.18,4718504,0
2010-10-05,21.398,21.553,21.3,21.535,3735036,0
2010-10-06,21.455,21.7,21.37,21.485,3695768,0
2010-10-07,21.538,21.623,21.11,21.215,3455572,0
2010-10-08,21.29,21.635,21.173,21.56,3306736,0
2010-10-11,21.523,21.583,21.355,21.418,1196284,0
2010-10-12,21.345,21.443,21.045,21.383,1625816,0
2010-10-13,21.493,21.835,21.373,21.66,2455132,0
2010-10-14,21.675,21.853,21.543,21.82,1954760,0
2010-10-15,21.92,21.988,21.503,21.623,3967840,0
2010-10-18,21.74,21.74,21.27,21.428,2161132,0
2010-10-19,21.238,21.578,21.123,21.29,3320504,0
2010-10-20,21.3,21.743,21.203,21.718,2417988,0
2010-10-21,21.735,21.768,21.225,21.503,1898572,0
2010-10-22,21.463,22.063,21.333,22.028,4182188,0
2010-10-25,22.063,22.118,21.905,21.958,3373488,0
2010-10-26,21.833,21.835,21.63,21.68,2213428,0
2010-10-27,21.495,21.8,21.468,21.73,2377076,0
2010-10-28,21.9,21.953,21.568,21.813,2421808,0
2010-10-29,21.65,22.025,21.23,21.96,3695460,0
2010-11-01,21.943,22.243,21.625,21.823,2073288,0
2010-11-02,21.893,21.938,21.538,21.878,2097300,0
2010-11-03,21.843,22.105,21.648,21.918,1616308,0
2010-11-04,22.115,22.18,21.78,21.85,2969940,0
2010-11-05,21.91,22.093,21.87,21.955,2580336,0
2010-11-08,21.8,22.103,21.708,22.023,2831568,0
2010-11-09,21.975,22.075,21.83,21.955,2946352,0
2010-11-10,21.913,22.025,21.698,22.025,2038700,0
2010-11-11,21.818,22.03,21.61,22.023,2459064,0
2010-11-12,21.88,22.03,21.523,21.68,1491856,0
2010-11-15,21.723,21.825,21.49,21.54,1622412,0
2010-11-16,21.438,21.475,21.113,21.303,2476172,0
2010-11-17,21.223,21.368,21.143,21.328,1759760,0
2010-11-18,21.45,21.92,21.35,21.595,2004052,0
2010-11-19,21.585,21.788,21.485,21.718,2307440,0
2010-11-22,21.598,21.995,21.48,21.838,1483460,0
2010-11-23,21.668,21.668,21.315,21.513,1728768,0
2010-11-24,21.68,22.388,21.633,22.195,2591192,0
2010-11-26,21.983,22.1,21.868,22.008,708964,0
2010-11-29,21.855,22.185,21.793,22.06,2003868,0
2010-11-30,21.825,22.055,21.738,21.965,1843680,0
2010-12-01,22.203,23.353,22.203,22.895,6790380,0
2010-12-02,22.808,23.008,22.76,23.008,2061384,0
2010-12-03,23.013,23.053,22.723,22.805,2013580,0
2010-12-06,22.718,23.013,22.67,22.978,2307576,0
2010-12-07,23.193,23.253,22.908,22.948,1980592,0
2010-12-08,22.963,23.223,22.958,23.11,1812692,0
2010-12-09,23.108,23.235,23.005,23.085,1307452,0
2010-12-10,23.105,23.18,22.773,22.955,2953436,0
2010-12-13,22.985,23.198,22.815,23.055,1881644,0
2010-12-14,23.115,23.393,23.088,23.228,2360844,0
2010-12-15,23.125,23.425,23.058,23.123,2226776,0
2010-12-16,23.15,23.625,23.108,23.528,2916388,0
2010-12-17,23.52,24.44,23.468,24.253,5704960,0
2010-12-20,24.308,24.373,23.838,24.015,2215724,0
2010-12-21,24.148,24.148,23.925,24,1174948,0
2010-12-22,24.045,24.078,23.773,23.905,1640828,0
2010-12-23,23.848,23.938,23.733,23.788,1013020,0
2010-12-27,23.785,24.05,23.515,23.96,898972,0
2010-12-28,23.938,24.085,23.765,24.003,1346952,0
2010-12-29,24.02,24.1,23.975,24.04,652392,0
2010-12-30,23.975,24.065,23.84,23.91,910304,0
2010-12-31,23.74,23.79,23.645,23.685,954896,0
2011-01-03,23.818,24.398,23.818,23.975,2315772,0
2011-01-04,23.92,23.943,23.305,23.59,2558192,0
2011-01-05,23.423,23.653,23.015,23.613,2096424,0
2011-01-06,23.555,23.865,23.533,23.658,1099844,0
2011-01-07,23.713,23.73,23.49,23.72,1127024,0
2011-01-10,23.555,23.83,23.455,23.823,1374624,0
2011-01-11,23.913,24.103,23.84,24.02,1232440,0
2011-01-12,24.125,24.17,23.925,23.988,1009784,0
2011-01-13,23.953,23.988,23.785,23.855,903144,0
2011-01-14,23.78,24.223,23.713,24.223,1337304,0
2011-01-18,24.208,24.575,24.208,24.415,1742224,0
2011-01-19,24.335,24.335,23.888,24.04,1808952,0
2011-01-20,24.085,24.405,24,24.038,2029836,0
2011-01-21,24.08,24.235,24.048,24.098,2538596,0
2011-01-24,24.173,24.4,24.165,24.3,1534836,0
2011-01-25,24.173,24.178,23.925,24.075,1813920,0
2011-01-26,24.09,24.27,24.03,24.098,1524484,0
2011-01-27,24.21,24.515,24.088,24.22,1661728,0
2011-01-28,24.28,24.62,24.085,24.123,2436028,0
2011-01-31,24.135,24.75,24.01,24.715,2415476,0
2011-02-01,24.798,25.065,24.718,25.028,2103696,0
2011-02-02,24.94,25.168,24.533,24.663,1652076,0
2011-02-03,24.575,24.625,24.133,24.313,2632836,0
2011-02-04,24.27,24.72,24.22,24.72,1358164,0
2011-02-07,24.698,24.955,24.583,24.933,2235108,0
2011-02-08,24.91,25.163,24.813,25.158,2079364,0
2011-02-09,25.185,25.498,24.043,24.363,5299032,0
2011-02-10,24.24,24.61,24.208,24.543,3519732,0
2011-02-11,24.45,24.705,24.223,24.678,2128000,0
2011-02-14,24.62,24.683,24.493,24.543,1599368,0
2011-02-15,24.513,24.85,24.463,24.773,2628928,0
2011-02-16,24.75,25,24.613,24.915,1605788,0
2011-02-18,24.98,25.05,24.813,24.945,1749668,0
2011-02-22,24.62,24.988,24.46,24.53,2833272,0
2011-02-23,24.535,24.56,23.933,24.11,2596740,0
2011-02-24,24.1,24.545,24.023,24.408,1838180,0
2011-02-25,24.603,25.255,24.413,25.198,2063396,0
2011-02-28,25,25.355,24.95,25.115,1995268,0
2011-03-01,25.365,25.75,24.968,25.208,2455736,0
2011-03-02,25.213,25.573,24.99,25.468,1854092,0
2011-03-03,25.693,26.193,25.615,26.135,2133256,0
2011-03-04,26.073,26.248,25.82,26.073,1292476,0
2011-03-07,26.08,26.223,25.265,25.655,3381284,0
2011-03-08,25.63,26.05,25.403,25.765,1893916,0
2011-03-09,25.708,26.025,25.35,25.95,2070020,0
2011-03-10,25.625,25.668,25.23,25.558,3120832,0
2011-03-11,25.485,25.893,25.43,25.8,2405956,0
2011-03-14,25.988,26.183,25.663,25.883,4661792,0
2011-03-15,25.265,25.52,25.128,25.375,3975396,0
2011-03-16,25.215,25.483,25,25.268,2765856,0
2011-03-17,25.538,25.808,25.423,25.67,2235464,0
2011-03-18,25.855,26.168,25.718,25.775,2984896,0
2011-03-21,26.035,26.53,25.995,26.503,2024036,0
2011-03-22,26.475,27.203,26.41,26.95,3241856,0
2011-03-23,26.775,27.118,26.515,27.02,2181660,0
2011-03-24,27.14,27.22,26.913,27.163,2941048,0
2011-03-25,27.233,27.37,27.04,27.245,2350652,0
2011-03-28,27.313,27.395,26.96,27.213,2282184,0
2011-03-29,27.14,27.558,27.088,27.463,1853948,0
2011-03-30,27.545,27.643,27.405,27.573,1339584,0
2011-03-31,27.61,27.93,27.535,27.8,1593964,0
2011-04-01,28,28.488,27.905,28.225,3392680,0
2011-04-04,28.343,28.533,28.203,28.408,2229792,0
2011-04-05,28.34,28.855,28.148,28.608,2866812,0
2011-04-06,28.778,29.035,28.01,28.153,2260480,0
2011-04-07,28.108,28.133,27.36,27.398,4158024,0
2011-04-08,27.59,27.77,27.058,27.268,2239620,0
2011-04-11,27.35,27.553,27.25,27.378,1604516,0
2011-04-12,27.323,27.42,27.108,27.228,1396084,0
2011-04-13,27.423,27.948,27.308,27.848,2557472,0
2011-04-14,27.633,27.958,27.55,27.903,1573580,0
2011-04-15,28.003,28.028,27.58,27.93,2338440,0
2011-04-18,27.533,27.678,27.2,27.473,2121780,0
2011-04-19,27.535,27.63,27.155,27.478,1570976,0
2011-04-20,27.915,28.645,27.915,28.145,2023020,0
2011-04-21,28.195,28.28,28.005,28.078,1394592,0
2011-04-25,27.96,28.128,27.79,27.858,1299492,0
2011-04-26,27.798,28.08,27.753,27.91,1652508,0
2011-04-27,27.978,28.048,27.823,27.983,2055248,0
2011-04-28,28.043,28.13,27.83,28.023,2144620,0
2011-04-29,28.8,31.19,28.25,30.045,13766884,0
2011-05-02,30.08,30.648,29.92,30.31,2991636,0
2011-05-03,30.245,30.303,29.585,29.82,2410736,0
2011-05-04,29.763,29.93,29.61,29.693,2165200,0
2011-05-05,29.573,29.635,29.25,29.503,2882616,0
2011-05-06,29.785,30.113,29.575,29.785,2526316,0
2011-05-09,29.808,30.085,29.66,29.995,2082120,0
2011-05-10,30.243,30.293,29.795,29.975,1454060,0
2011-05-11,29.875,30.09,29.765,30.023,2856916,0
2011-05-12,29.918,30.03,29.603,29.94,2528944,0
2011-05-13,29.783,30.135,29.735,29.82,1502396,0
2011-05-16,29.673,29.848,29.488,29.56,1247736,0
2011-05-17,29.365,29.548,29.173,29.48,1446888,0
2011-05-18,29.52,30.738,29.323,30.71,2928800,0
2011-05-19,30.678,31.478,30.505,31.05,3770128,0
2011-05-20,30.898,31.093,30.595,30.89,2761188,0
2011-05-23,30.36,30.45,30.193,30.27,2342708,0
2011-05-24,30.305,30.46,29.553,29.718,3327816,0
2011-05-25,29.685,30.125,29.485,30.045,2261392,0
2011-05-26,29.915,30.25,29.625,30.12,2177084,0
2011-05-27,30.143,30.338,29.973,30.07,1343428,0
2011-05-31,30.47,30.59,29.655,30.025,3713484,0
2011-06-01,29.965,31.248,29.775,29.788,3400976,0
2011-06-02,29.763,29.818,29.453,29.5,2632104,0
2011-06-03,29.318,29.408,29.015,29.068,2515912,0
2011-06-06,28.948,29.398,28.853,29.29,2903192,0
2011-06-07,29.265,29.66,29.165,29.175,1993316,0
2011-06-08,29.28,29.47,29.135,29.375,2002640,0
2011-06-09,29.295,29.535,29.25,29.36,1851124,0
2011-06-10,29.375,29.505,28.95,28.99,2156228,0
2011-06-13,28.98,29.133,28.783,29,1650936,0
2011-06-14,29.215,29.66,29.165,29.615,1641248,0
2011-06-15,29.265,29.55,29.125,29.26,2513220,0
2011-06-16,29.315,29.72,28.77,29.06,2918756,0
2011-06-17,29.495,29.63,29.27,29.27,4109432,0
2011-06-20,29.235,29.44,29.185,29.35,1950252,0
2011-06-21,29.435,29.72,29.305,29.685,2635408,0
2011-06-22,29.62,29.675,29.4,29.415,1689192,0
2011-06-23,29.115,29.31,28.7,29.215,1974300,0
2011-06-24,29.18,29.275,28.945,29.01,1636332,0
2011-06-27,29.205,29.995,28.905,29.49,2005658,0
2011-06-28,29.51,30.365,29.315,30.2,2505862,0
2011-06-29,30.38,30.545,30.19,30.265,1516844,0
2011-06-30,30.29,30.635,30.22,30.555,1455080,0
2011-07-01,30.68,31.295,30.41,31.27,1908964,0
2011-07-05,31.295,31.525,31.15,31.5,1582846,0
2011-07-06,31.51,32.05,31.51,31.83,2108156,0
2011-07-07,31.97,32.16,31.785,32.145,1757534,0
2011-07-08,31.86,32.24,31.655,32.03,1467536,0
2011-07-11,31.71,32.015,31.205,31.415,1661148,0
2011-07-12,31.49,31.49,31.085,31.145,1835526,0
2011-07-13,31.31,31.73,31.19,31.28,1120666,0
2011-07-14,31.33,31.63,30.76,30.9,1028080,0
2011-07-15,31.13,31.45,30.78,30.95,1528492,0
2011-07-18,30.825,30.94,30.345,30.77,1161600,0
2011-07-19,31.12,31.82,31.035,31.775,1351216,0
2011-07-20,31.615,31.67,31.085,31.18,1433124,0
2011-07-21,31.315,32.25,31.3,31.96,1823434,0
2011-07-22,32.06,32.535,31.935,32.525,2210710,0
2011-07-25,32.325,32.465,32.06,32.085,1577396,0
2011-07-26,32.01,32.62,31.48,31.525,1597770,0
2011-07-27,31.375,31.475,30.725,30.925,4308080,0
2011-07-28,31.01,31.785,30.77,31.01,3129468,0
2011-07-29,31.855,34.06,31.495,33.245,6205000,0
2011-08-01,33.565,33.725,32.665,33.07,3220088,0
2011-08-02,32.845,33.725,32.2,32.22,3543532,0
2011-08-03,32.46,32.66,31.125,32.34,3893132,0
2011-08-04,31.845,32.02,30.31,30.36,3609902,0
2011-08-05,30.7,30.84,29.09,29.97,5820682,0
2011-08-08,29.195,29.865,27.59,27.62,6130402,0
2011-08-09,28.155,29.565,26.965,29.16,5637584,0
2011-08-10,28.78,28.78,27.425,27.465,4277574,0
2011-08-11,27.155,29.395,27.01,29.055,4284254,0
2011-08-12,29.14,29.385,28.5,29.09,2397152,0
2011-08-15,29.15,29.77,29.1,29.77,1732944,0
2011-08-16,29.56,29.605,28.91,29.405,2342960,0
2011-08-17,29.305,29.84,28.79,28.97,1993438,0
2011-08-18,27.98,28.23,27.31,27.695,3398658,0
2011-08-19,27.385,28.985,27.35,27.945,4076320,0
2011-08-22,28.57,28.845,27.755,28.27,2519038,0
2011-08-23,28.51,30.85,28.455,30.845,5758002,0
2011-08-24,30.86,31.835,30.715,31.525,4493718,0
2011-08-25,31.665,31.75,30.655,30.98,3194328,0
2011-08-26,31.01,32.575,30.11,32.51,3583412,0
2011-08-29,32.815,33.245,32.565,33.225,3224244,0
2011-08-30,33.15,33.935,32.695,33.655,4897500,0
2011-08-31,33.91,33.965,32.845,32.98,4271568,0
2011-09-01,32.9,33.405,32.4,32.71,3442828,0
2011-09-02,32.075,32.41,31.53,32,1492288,0
2011-09-06,31.075,32.255,30.54,32.225,2340766,0
2011-09-07,32.66,33,32.255,33,1987142,0
2011-09-08,32.91,33.57,32.5,33.02,1992464,0
2011-09-09,32.6,32.74,31.36,31.7,2708696,0
2011-09-12,31.245,32.15,31.135,32.15,2301430,0
2011-09-13,32.33,33.405,32.02,33.175,2698440,0
2011-09-14,33.36,34.69,32.64,34.17,3448508,0
2011-09-15,34.47,34.545,33.3,33.705,4255148,0
2011-09-16,33.725,34.24,33.215,33.9,5136710,0
2011-09-19,33.725,34.055,33.325,33.685,1418674,0
2011-09-20,33.79,35.65,33.48,35.14,5418162,0
2011-09-21,35.105,35.575,34.595,34.625,3612790,0
2011-09-22,33.605,34.685,33.355,34.295,3197416,0
2011-09-23,34.12,35.445,33.73,34.58,3351930,0
2011-09-26,35.15,35.79,34.435,35.65,3215990,0
2011-09-27,36.395,37.195,35.675,36.44,3481580,0
2011-09-28,36.47,36.545,35.1,35.18,3031986,0
2011-09-29,35.8,36.145,34.26,35.245,2666568,0
2011-09-30,34.8,35.125,34.26,34.26,2813326,0
2011-10-03,33.815,34.28,32.62,32.78,4475066,0
2011-10-04,32.305,33.11,31.525,32.495,5055328,0
2011-10-05,32.815,34.11,32.53,33.955,3942898,0
2011-10-06,34.015,34.07,33.02,33.5,2673466,0
2011-10-07,33.55,33.97,32.585,33,1729838,0
2011-10-10,33.535,34.37,33.315,34.21,1991236,0
2011-10-11,34.17,35.035,33.73,34.66,2675620,0
2011-10-12,35.11,35.14,33.89,33.92,3188946,0
2011-10-13,33.875,34.52,33.84,34.415,3586302,0
2011-10-14,34.985,34.985,34.21,34.985,1830944,0
2011-10-17,34.69,34.705,32.795,32.915,4294762,0
2011-10-18,32.805,33.145,32.63,32.85,4232048,0
2011-10-19,32.76,33.795,32.61,32.7,2952946,0
2011-10-20,32.775,33.145,32.38,32.85,2668178,0
2011-10-21,33.255,33.57,32.97,33.415,2609730,0
2011-10-24,33.615,34.445,33.455,34.225,3257516,0
2011-10-25,34.125,34.3,33.445,33.455,2711984,0
2011-10-26,33.905,34.01,32.83,32.985,3191406,0
2011-10-27,33.925,33.93,31.355,32.745,8305546,0
2011-10-28,32.745,33.155,29.905,32.55,9425656,0
2011-10-31,32.18,32.35,31.695,31.715,4392996,0
2011-11-01,31.055,31.375,30.345,31.065,4071114,0
2011-11-02,31.345,31.535,30.91,31.18,3042828,0
2011-11-03,31.465,32,31.165,31.95,2514000,0
2011-11-04,31.945,32.07,31.375,31.865,2440880,0
2011-11-07,31.78,32.105,31.255,31.87,1764634,0
2011-11-08,32.085,32.825,31.66,32.56,1955466,0
2011-11-09,31.87,32.005,31.5,31.835,3210862,0
2011-11-10,32.035,32.5,31.655,32.06,2853026,0
2011-11-11,32.285,33.045,32.285,32.505,2537434,0
2011-11-14,32.39,32.495,31.905,32.015,2272614,0
2011-11-15,32.1,32.225,31.725,32.03,1742104,0
2011-11-16,31.74,31.89,31.06,31.1,2526264,0
2011-11-17,31,31.07,29.85,29.995,3570840,0
2011-11-18,30,30.055,28.865,28.975,5700388,0
2011-11-21,28.53,28.725,28.3,28.575,3872412,0
2011-11-22,28.57,28.815,28.315,28.655,3896132,0
2011-11-23,28.415,29.07,28.295,28.76,3178402,0
2011-11-25,28.46,28.9,28.41,28.51,1187504,0
2011-11-28,29.12,29.48,28.985,29.325,2005550,0
2011-11-29,29.115,29.43,29,29.095,2417544,0
2011-11-30,29.85,30.5,29.725,30.49,2961626,0
2011-12-01,30.615,31.15,30.41,31.065,2698440,0
2011-12-02,31.235,31.29,30.47,30.495,3030340,0
2011-12-05,31,31.185,30.71,30.905,2089744,0
2011-12-06,30.86,31.025,30.425,30.53,1700406,0
2011-12-07,30.405,30.435,29.825,30.12,2272166,0
2011-12-08,30.1,30.1,29.605,29.655,1645194,0
2011-12-09,29.745,30.445,29.625,30.355,1233538,0
2011-12-12,30.06,30.12,29.375,29.47,1199492,0
2011-12-13,29.655,29.995,28.765,28.83,3178588,0
2011-12-14,28.79,28.885,28.195,28.345,1872994,0
2011-12-15,28.57,28.78,27.845,27.875,4362780,0
2011-12-16,27.94,28.54,27.92,28.175,3969966,0
2011-12-19,28.22,28.925,28.08,28.865,3255040,0
2011-12-20,29.485,30.005,29.315,29.945,2861664,0
2011-12-21,29.92,30.07,29.305,29.835,3349944,0
2011-12-22,29.93,30.02,29.625,29.965,1743114,0
2011-12-23,29.88,30.63,29.835,30.575,1237422,0
2011-12-27,30.625,31.275,30.5,31.205,1698164,0
2011-12-28,31.165,31.18,30.67,30.75,1754258,0
2011-12-29,30.775,30.99,30.685,30.895,897436,0
2011-12-30,30.865,30.975,30.625,30.625,1042244,0
2012-01-03,31.305,32.085,31.175,31.275,3501506,0
2012-01-04,31.275,31.275,30.815,30.86,1683932,0
2012-01-05,30.9,31.285,30.655,31.215,2442726,0
2012-01-06,31.6,31.845,31.235,31.735,1876802,0
2012-01-09,32,32.065,31.425,31.575,1873798,0
2012-01-10,31.735,31.88,31.115,31.345,2347372,0
2012-01-11,31.295,31.64,30.83,31.5,2324010,0
2012-01-12,31.63,31.735,30.86,31,1739698,0
2012-01-13,30.96,31.04,30.5,30.78,2181092,0
2012-01-17,31.04,31.15,30.25,30.42,2204512,0
2012-01-18,30.44,30.53,30.255,30.495,2035232,0
2012-01-19,30.56,30.815,30.51,30.755,2245492,0
2012-01-20,30.72,31.36,30.35,30.515,2395666,0
2012-01-23,30.515,30.72,29.86,29.995,2070602,0
2012-01-24,29.855,30.275,29.835,30.185,3215042,0
2012-01-25,30.115,30.445,29.865,30.31,1813554,0
2012-01-26,30.455,30.485,29.675,29.89,3189930,0
2012-01-27,29.84,30.395,29.755,30.245,2601000,0
2012-01-30,30.005,30.53,29.91,30.435,2985830,0
2012-01-31,30.7,30.7,30.305,30.445,1565940,0
2012-02-01,30.65,30.885,30.4,30.705,2952352,0
2012-02-02,30.705,30.98,30.53,30.83,1390052,0
2012-02-03,31.14,31.91,31.075,31.545,2457918,0
2012-02-06,31.555,31.87,31.3,31.39,2767490,0
2012-02-07,31.26,31.605,31.06,31.285,2757630,0
2012-02-08,33.89,35.9,33.885,35.44,8976402,0
2012-02-09,35.44,35.495,34.645,34.695,3492026,0
2012-02-10,34.42,34.66,34.08,34.635,2972896,0
2012-02-13,34.87,35.25,34.72,35.13,2101234,0
2012-02-14,34.98,35.335,34.79,35.32,1906204,0
2012-02-15,35.42,35.5,35.035,35.11,1984312,0
2012-02-16,35.125,36.12,35.125,35.995,2745322,0
2012-02-17,35.885,35.94,35.115,35.495,2306300,0
2012-02-21,35.52,36.095,35.52,35.905,2146790,0
2012-02-22,35.86,36.36,35.735,36.23,2656244,0
2012-02-23,36.36,36.805,36.19,36.575,2311378,0
2012-02-24,36.655,36.945,36.46,36.88,2444532,0
2012-02-27,36.805,37.5,36.655,37.14,2480910,0
2012-02-28,37.3,37.75,37.145,37.41,2039820,0
2012-02-29,37.335,37.455,36.915,36.915,2699978,0
2012-03-01,37.16,37.405,37,37.365,2338124,0
2012-03-02,37.255,37.705,37.255,37.675,2080422,0
2012-03-05,37.68,37.925,37.415,37.845,2544478,0
2012-03-06,37.505,37.71,37.075,37.275,2167184,0
2012-03-07,37.315,37.935,37.125,37.77,1268968,0
2012-03-08,37.95,38.27,37.79,38.035,1447954,0
2012-03-09,38.065,38.795,37.945,38.43,2491714,0
2012-03-12,38.64,38.64,37.81,37.86,1858760,0
2012-03-13,37.965,38.425,37.925,38.415,1636506,0
2012-03-14,38.51,38.745,37.995,38.08,1866914,0
2012-03-15,38.085,38.735,37.97,38.69,1372064,0
2012-03-16,38.975,39.07,38.275,38.465,2899214,0
2012-03-19,38.315,38.5,37.85,38.43,1823594,0
2012-03-20,38.25,38.37,38.02,38.13,1571080,0
2012-03-21,38.125,38.335,37.83,38.15,1272198,0
2012-03-22,37.985,38.44,37.65,38.305,1359436,0
2012-03-23,38.5,38.575,37.775,38.355,1645792,0
2012-03-26,38.52,39.265,38.505,39.065,2549848,0
2012-03-27,39.075,39.145,38.055,38.08,2415462,0
2012-03-28,38.035,38.245,37.52,37.895,2225944,0
2012-03-29,37.74,38.21,37.34,38.075,2167640,0
2012-03-30,38.335,38.35,37.74,38.08,1517834,0
2012-04-02,38.06,38.6,37.885,38.435,1720294,0
2012-04-03,38.32,38.66,38.095,38.295,1681092,0
2012-04-04,38.07,38.21,37.575,37.71,1840756,0
2012-04-05,37.54,37.985,37.505,37.935,954264,0
2012-04-09,37.265,37.52,36.99,37.235,1257600,0
2012-04-10,37.115,37.245,36.34,36.405,2153432,0
2012-04-11,36.75,37.04,36.7,36.955,1844470,0
2012-04-12,37.025,37.09,36.745,36.775,1445768,0
2012-04-13,36.575,36.85,36.3,36.465,1944820,0
2012-04-16,36.735,36.825,36.17,36.62,1546130,0
2012-04-17,36.78,37.24,36.72,36.9,2257898,0
2012-04-18,36.765,37.225,36.65,37.19,1467048,0
2012-04-19,37.095,37.435,36.645,37.035,943802,0
2012-04-20,37.265,37.7,37.055,37.25,1374736,0
2012-04-23,36.94,36.94,36.2,36.69,1652582,0
2012-04-24,36.765,36.905,36.015,36.13,2068752,0
2012-04-25,36.27,36.625,36.2,36.38,2975974,0
2012-04-26,36.2,37.36,35.84,36.91,3349604,0
2012-04-27,38.495,39.91,37.1,38.755,5945624,0
2012-04-30,39.25,40.74,39,40.555,4974848,0
2012-05-01,40.37,42.05,40.29,41.4,5418982,0
2012-05-02,41.205,41.635,41.09,41.5,3350508,0
2012-05-03,41.445,41.515,40.62,41.035,2914944,0
2012-05-04,40.58,40.64,40.09,40.24,2786456,0
2012-05-07,40.005,41,39.815,40.7,3132706,0
2012-05-08,40.5,40.705,39.28,40.705,3914908,0
2012-05-09,40.075,40.2,39.135,39.45,4469312,0
2012-05-10,39.705,40.09,39,39.56,3159368,0
2012-05-11,39.44,40.28,39.31,39.96,1830286,0
2012-05-14,39.535,39.975,39.33,39.615,1556542,0
2012-05-15,39.685,40.875,39.63,39.975,2758756,0
2012-05-16,39.96,40.35,39.565,39.61,2155058,0
2012-05-17,39.58,39.825,38.985,39.005,1796156,0
2012-05-18,39.22,39.255,38.11,38.24,3133024,0
2012-05-21,38.2,39.245,38.12,39.11,3461242,0
2012-05-22,39.17,39.84,38.92,39.555,2526898,0
2012-05-23,39.555,40,39.095,39.92,2004096,0
2012-05-24,39.85,39.995,39.345,39.685,1674772,0
2012-05-25,39.75,40.235,39.32,39.505,1937710,0
2012-05-29,39.89,40.57,39.5,39.84,1939702,0
2012-05-30,39.5,40,39.21,39.85,2338108,0
2012-05-31,39.745,39.77,38.875,38.98,3106600,0
2012-06-01,38.485,38.64,37.785,38.185,3033132,0
2012-06-04,38.33,38.67,38.125,38.235,3020768,0
2012-06-05,38.185,38.535,38.03,38.365,1523594,0
2012-06-06,38.54,39.22,38.5,39.11,2676360,0
2012-06-07,39.555,39.63,39.09,39.18,3488270,0
2012-06-08,39.05,39.5,38.63,39.475,1821126,0
2012-06-11,39.6,39.925,38.88,38.94,2205902,0
2012-06-12,38.935,40.175,38.755,40.175,2510316,0
2012-06-13,39.95,40.5,39.79,39.96,2383708,0
2012-06-14,40.005,40.82,39.96,40.765,2187922,0
2012-06-15,40.875,41.4,40.52,41.32,2879834,0
2012-06-18,41.38,43.375,41.36,42.98,7058818,0
2012-06-19,43.39,44.16,43,43.455,3881090,0
2012-06-20,43.555,43.61,41.09,41.755,5509802,0
2012-06-21,41.49,41.79,39.77,39.85,5297654,0
2012-06-22,39.8,40.63,39.52,40.4,4037438,0
2012-06-25,39.865,39.935,38.84,39.125,2808610,0
2012-06-26,39.195,39.43,38.395,38.99,3233786,0
2012-06-27,39.27,39.4,38.515,38.83,2239154,0
2012-06-28,38.59,39.315,38.26,39.015,3408890,0
2012-06-29,40.315,41.33,40.005,41.33,4788228,0
2012-07-02,41.665,41.77,41.11,41.36,2802828,0
2012-07-03,41.28,41.85,41.28,41.78,1280758,0
2012-07-05,41.545,41.83,41.165,41.485,2290326,0
2012-07-06,41.3,41.59,40.72,41.01,2900758,0
2012-07-09,41.04,41.5,40.515,41.405,1992802,0
2012-07-10,41.625,41.985,40.75,40.91,1661594,0
2012-07-11,40.755,40.9,39.75,40.29,2506004,0
2012-07-12,40.03,40.09,39.305,39.94,1818002,0
2012-07-13,40.005,40.83,40,40.145,1876412,0
2012-07-16,40.22,40.225,38.605,38.795,3167600,0
2012-07-17,39.085,39.6,38.765,39.035,3616572,0
2012-07-18,38.975,39.645,38.91,39.28,2037654,0
2012-07-19,39.34,39.425,38.835,39.07,1648336,0
2012-07-20,39.06,39.115,38.405,38.51,2971382,0
2012-07-23,37.88,38.41,37.125,38.22,2547534,0
2012-07-24,38.255,38.305,37.5,37.74,2107264,0
2012-07-25,37.825,38.15,37.685,37.8,2290204,0
2012-07-26,38.29,39.265,37.88,39.02,5349474,0
2012-07-27,36.975,37.605,36.25,36.855,10249084,0
2012-07-30,36.185,37.14,36.135,36.915,3885608,0
2012-07-31,37.1,37.45,36.645,36.96,3242230,0
2012-08-01,37.265,37.66,36.26,36.325,3414372,0
2012-08-02,35.64,36.42,35.48,36.24,2957106,0
2012-08-03,36.86,37.16,36.59,36.84,1878646,0
2012-08-06,37.135,37.135,36.21,36.25,2624368,0
2012-08-07,36.34,36.64,36.06,36.295,2406396,0
2012-08-08,36.085,36.255,35.675,36.175,2581338,0
2012-08-09,36.28,36.39,35.79,35.85,1856868,0
2012-08-10,35.64,35.805,35.345,35.56,1919618,0
2012-08-13,35.52,35.705,35.185,35.605,1313318,0
2012-08-14,35.67,35.795,35.5,35.745,1922608,0
2012-08-15,35.55,37.25,35.5,36.745,4423944,0
2012-08-16,36.68,37,36.345,36.875,1683134,0
2012-08-17,36.745,36.745,36.085,36.28,3976026,0
2012-08-20,36.1,36.255,35.355,35.555,2353500,0
2012-08-21,35.57,35.745,35.435,35.565,1610002,0
2012-08-22,35.635,36.015,35.574,35.91,1324168,0
2012-08-23,35.745,35.88,35.4,35.515,1867182,0
2012-08-24,35.455,35.74,35.315,35.635,1354430,0
2012-08-27,35.655,35.83,35.495,35.59,1762354,0
2012-08-28,35.7,36.125,35.505,35.83,1909682,0
2012-08-29,35.93,36.67,35.84,36.63,2446058,0
2012-08-30,36.355,36.89,36.325,36.745,2416220,0
2012-08-31,37.095,37.1,36.485,36.57,2598152,0
2012-09-04,36.475,36.775,36.045,36.75,1841210,0
2012-09-05,36.775,36.97,36.595,36.76,1542654,0
2012-09-06,36.965,37.645,36.83,37.64,1905826,0
2012-09-07,37.875,38.085,37.48,37.675,2343988,0
2012-09-10,37.63,37.755,36.825,36.9,2012066,0
2012-09-11,36.86,36.995,36.38,36.41,2475394,0
2012-09-12,36.62,36.62,35.61,35.7,3394908,0
2012-09-13,35.8,37,35.5,36.62,2758012,0
2012-09-14,36.655,36.855,35.94,36.015,2500318,0
2012-09-17,35.995,36.135,35.385,35.5,2812400,0
2012-09-18,35.52,35.845,35.17,35.72,2468440,0
2012-09-19,35.78,36.845,35.53,36.625,3729130,0
2012-09-20,36.365,36.985,36.36,36.805,2921856,0
2012-09-21,37.15,37.29,36.91,37.23,5324758,0
2012-09-24,36.6,37.325,36.355,37.185,1781910,0
2012-09-25,37.375,37.995,37.24,37.415,3257092,0
2012-09-26,37.395,37.48,36.81,37.025,1685682,0
2012-09-27,37.1,37.275,36.555,37.248,2385168,0
2012-09-28,37.32,39.045,37.28,38.694,6224262,0
2012-10-01,38.92,39.14,38.485,38.705,2217350,0
2012-10-02,39.33,39.33,38.72,39.175,2351862,0
2012-10-03,39.175,39.95,38.855,39.838,4010772,0
2012-10-04,39.75,39.98,39.495,39.78,2084296,0
2012-10-05,39.78,39.88,39.16,39.265,2017728,0
2012-10-08,39.135,39.385,38.81,39,2393624,0
2012-10-09,38.915,38.995,37.89,37.98,2648918,0
2012-10-10,37.94,38.155,37.59,37.625,2519008,0
2012-10-11,37.795,37.899,36.19,36.28,5899506,0
2012-10-12,36.325,36.59,36.07,36.21,1745518,0
2012-10-15,36.215,36.455,35.925,36.375,2082650,0
2012-10-16,36.725,36.725,36.18,36.405,1439614,0
2012-10-17,36.26,36.4,35.78,35.84,2327356,0
2012-10-18,35.825,36.21,35.563,36.055,1653204,0
2012-10-19,35.955,35.955,34.89,35.215,3400470,0
2012-10-22,35.025,35.185,34.31,34.595,2942140,0
2012-10-23,34.3,34.49,33.855,34,3331344,0
2012-10-24,34.24,34.54,34,34.215,2332334,0
2012-10-25,34.35,34.59,33.82,34.235,2773000,0
2012-10-26,39.075,39.97,37.845,38.685,9264598,0
2012-10-31,38.645,39.14,37.585,38.095,3671046,0
2012-11-01,38.02,38.72,37.695,38.655,2317008,0
2012-11-02,38.75,39.1,38.505,38.865,2234492,0
2012-11-05,38.53,39.635,38.49,39.54,3081394,0
2012-11-06,39.54,40.625,39.45,40.56,4880066,0
2012-11-07,40.02,40.28,39.63,39.805,2861312,0
2012-11-08,39.725,40.045,38.955,39,2065930,0
2012-11-09,38.875,39.713,38.8,39.295,2269336,0
2012-11-12,39.395,39.475,38.395,38.51,1458966,0
2012-11-13,38.475,38.94,38.325,38.33,1084294,0
2012-11-14,38.44,38.595,37.78,37.855,1535230,0
2012-11-15,37.955,38.22,37.405,38.08,2321782,0
2012-11-16,38.21,38.63,37.92,38.54,1885200,0
2012-11-19,38.91,39.18,38.425,38.735,2089168,0
2012-11-20,38.61,39.09,38.455,39,1336158,0
2012-11-21,39.165,39.248,38.845,39.02,897404,0
2012-11-23,39.025,39.115,38.775,39.03,609422,0
2012-11-26,38.965,38.985,38.255,38.51,1844906,0
2012-11-27,38.59,38.6,38.12,38.415,1640416,0
2012-11-28,38.255,38.885,38.13,38.87,1012694,0
2012-11-29,38.95,39.12,38.36,38.645,1231922,0
2012-11-30,38.865,38.865,38.3,38.61,2268714,0
2012-12-03,38.82,39.37,38.5,38.585,1479148,0
2012-12-04,38.535,38.695,38,38.435,1430066,0
2012-12-05,38.505,39.325,38.09,39.27,1953834,0
2012-12-06,39.055,39.425,38.94,39.215,1183102,0
2012-12-07,39.3,39.385,38.615,39.055,1041510,0
2012-12-10,38.91,39.515,38.88,39.215,1102658,0
2012-12-11,39.22,40.58,39.22,39.885,2226166,0
2012-12-12,39.935,40.14,39.47,39.58,1277426,0
2012-12-13,39.64,40.05,39.07,39.22,1284130,0
2012-12-14,39.1,39.145,38.545,38.62,1560878,0
2012-12-17,38.825,39.1,38.42,39.045,1533636,0
2012-12-18,39.125,40.07,38.79,39.99,2345562,0
2012-12-19,39.87,40.175,39.46,39.665,1382242,0
2012-12-20,39.76,40.185,39.52,40.09,1289332,0
2012-12-21,39.53,39.605,38.85,39.14,2791828,0
2012-12-24,39.04,39.26,38.745,39.26,442352,0
2012-12-26,39.25,39.475,38.445,38.595,715942,0
2012-12-27,38.47,38.84,37.63,38.355,1378610,0
2012-12-28,38.165,38.55,37.82,38.04,843024,0
2012-12-31,37.77,38.835,37.675,38.755,1339186,0
2013-01-02,39.395,40.225,39.395,40.225,1906662,0
2013-01-03,40.225,40.39,39.88,40.105,1396964,0
2013-01-04,40.335,40.72,40.02,40.535,1326298,0
2013-01-07,40.515,41.55,40.5,41.51,2008690,0
2013-01-08,41.355,41.785,40.885,40.965,1284008,0
2013-01-09,41.27,41.27,40.36,40.65,1482548,0
2013-01-10,40.695,41.205,40.689,41.105,1894246,0
2013-01-11,41.195,41.28,40.57,40.81,1559532,0
2013-01-14,40.815,41.125,40.71,41.08,1121324,0
2013-01-15,40.81,40.855,39.4,40.35,2347042,0
2013-01-16,40.24,40.26,39.355,39.53,3043694,0
2013-01-17,39.78,40.124,39.46,39.975,2306228,0
2013-01-18,39.85,40.62,39.575,40.595,1870798,0
2013-01-22,40.495,41.5,40.376,41.5,1948838,0
2013-01-23,41.485,41.5,41.15,41.33,1559538,0
2013-01-24,41.3,41.915,41.28,41.53,1673338,0
2013-01-25,41.665,41.94,41.425,41.69,1793436,0
2013-01-28,41.895,41.95,41.505,41.565,1382536,0
2013-01-29,41.55,42.245,41.285,42.19,1892176,0
2013-01-30,42.25,42.295,41.09,41.235,1869430,0
2013-01-31,41.305,41.605,41.055,41.275,1458926,0
2013-02-01,41.53,42.675,41.455,42.06,2253184,0
2013-02-04,41.805,41.91,41.19,41.545,1719082,0
2013-02-05,41.605,42.455,41.41,41.8,2457860,0
2013-02-06,43.83,43.85,42.25,42.73,3723742,0
2013-02-07,42.625,43.37,42.625,43.28,3743184,0
2013-02-08,43.4,44.165,43.29,44.05,2177450,0
2013-02-11,44.05,44.05,43.265,43.75,1109726,0
2013-02-12,43.75,44.03,43.46,43.775,1260718,0
2013-02-13,43.82,44.175,43.585,43.81,1495242,0
2013-02-14,43.565,44.145,43.535,43.95,1317310,0
2013-02-15,43.84,44.36,43.835,43.965,1691966,0
2013-02-19,44.03,44.46,43.96,44.205,1140522,0
2013-02-20,44.175,44.34,43.515,43.56,1435696,0
2013-02-21,43.385,43.5,42.5,43.08,2200688,0
2013-02-22,43.325,43.795,43.125,43.78,1194056,0
2013-02-25,44.115,44.29,42.69,42.69,1400628,0
2013-02-26,42.795,43.735,42.795,43.59,1787974,0
2013-02-27,43.575,44.09,43.29,43.85,1349944,0
2013-02-28,43.87,44.25,43.725,43.73,1465160,0
2013-03-01,43.84,44.695,43.52,44.615,2139268,0
2013-03-04,44.515,44.805,44.135,44.8,1410746,0
2013-03-05,44.99,46.16,44.905,46.14,2632614,0
2013-03-06,46.32,46.48,45.365,45.455,1982388,0
2013-03-07,45.52,46.145,45.51,45.755,1473072,0
2013-03-08,46,46.31,45.7,46.145,1380614,0
2013-03-11,45.945,46.725,45.89,46.39,1317538,0
2013-03-12,46.345,46.555,46.07,46.535,1380446,0
2013-03-13,46.65,46.7,46.3,46.455,2167200,0
2013-03-14,46.45,46.615,46.31,46.5,1766666,0
2013-03-15,46.375,46.66,46.323,46.39,3258362,0
2013-03-18,46.035,46.035,45.485,45.56,1346950,0
2013-03-19,45.625,45.835,44.915,45.38,1305090,0
2013-03-20,45.745,45.8,45.415,45.695,932054,0
2013-03-21,45.385,45.52,44.97,45.285,1189672,0
2013-03-22,45.37,46.74,45.235,46.545,1682232,0
2013-03-25,46.465,46.895,45.995,46.26,1629986,0
2013-03-26,46.455,46.963,46.325,46.61,1398810,0
2013-03-27,46.35,46.44,45.975,46.34,880184,0
2013-03-28,46.39,47.46,46.196,47.37,1848134,0
2013-04-01,47.485,47.485,46.57,47.115,1612382,0
2013-04-02,47.22,47.565,47.195,47.41,1284872,0
2013-04-03,47.34,47.385,46.35,46.42,1515978,0
2013-04-04,46.4,46.52,45.995,46.085,1226418,0
2013-04-05,45.675,46.275,45.625,46.065,1358578,0
2013-04-08,46.025,46.715,45.715,46.71,1274778,0
2013-04-09,46.685,46.885,45.94,46.565,817392,0
2013-04-10,46.815,47.64,46.592,47.635,1546378,0
2013-04-11,47.63,48.12,47.515,47.77,1636284,0
2013-04-12,47.91,47.97,47.225,47.34,1794698,0
2013-04-15,47.25,47.295,45.765,45.78,1781450,0
2013-04-16,46.03,47.27,45.935,47.015,1668810,0
2013-04-17,46.645,46.69,45.69,46.165,1426896,0
2013-04-18,46.355,46.49,45.386,45.6,1160568,0
2013-04-19,45.405,46.32,45.27,45.9,1540094,0
2013-04-22,45.845,46.135,45.42,45.77,1132890,0
2013-04-23,46.075,46.505,45.705,46.465,1586586,0
2013-04-24,46.57,46.785,46.03,46.07,1347096,0
2013-04-25,46.265,46.36,45.4,45.83,2990954,0
2013-04-26,47.5,48.76,47.185,47.94,3977666,0
2013-04-29,47.185,47.765,47.055,47.395,1754304,0
2013-04-30,47.095,48.445,47.095,48.385,2416270,0
2013-05-01,48.025,48.485,47.545,47.835,1530484,0
2013-05-02,47.835,48.635,47.75,48.42,1550448,0
2013-05-03,48.885,49.11,48.195,48.335,2004896,0
2013-05-06,48.16,48.35,47.59,47.795,1210134,0
2013-05-07,47.995,47.995,47.325,47.48,1517668,0
2013-05-08,47.23,47.54,46.97,47.105,1526264,0
2013-05-09,47.24,47.24,46.745,47.025,1360392,0
2013-05-10,47.255,47.54,46.885,47.54,1174994,0
2013-05-13,47.3,47.735,47.18,47.525,1162482,0
2013-05-14,47.535,47.94,47.426,47.845,1231832,0
2013-05-15,47.795,48.475,47.56,48.46,1122348,0
2013-05-16,48.17,48.44,47.855,48.19,1118904,0
2013-05-17,48.45,49.44,48.385,49.415,2103530,0
2013-05-20,49.22,49.395,48.295,48.51,1130574,0
2013-05-21,48.63,49.23,48.394,48.815,1010792,0
2013-05-22,48.865,49.27,47.776,48.125,1433476,0
2013-05-23,47.895,48.55,47.515,48.205,1227548,0
2013-05-24,47.745,48.32,47.13,48.045,967480,0
2013-05-28,48.605,48.705,47.505,47.725,1201182,0
2013-05-29,47.69,48.88,47.5,48.575,2347164,0
2013-05-30,48.84,49.265,48.505,48.96,1291700,0
2013-05-31,48.62,49.45,48.56,49.08,2397378,0
2013-06-03,49.19,49.64,48.67,49.43,1918176,0
2013-06-04,49.655,49.805,49.185,49.52,2044802,0
2013-06-05,49.425,49.54,48.275,48.39,2117196,0
2013-06-06,48.49,49.655,48.35,49.63,2151462,0
2013-06-07,49.595,50,49.18,49.675,1727686,0
2013-06-10,49.595,49.74,49.202,49.225,1424422,0
2013-06-11,48.89,49.58,48.628,49.07,995212,0
2013-06-12,49.37,49.598,48.41,48.55,958480,0
2013-06-13,48.62,49.495,48.205,49.45,833870,0
2013-06-14,49.26,49.52,48.923,49.11,1293860,0
2013-06-17,49.41,49.63,48.93,49.11,1309892,0
2013-06-18,49.04,49.595,49.04,49.505,833260,0
2013-06-19,49.54,49.605,48.435,48.56,918684,0
2013-06-20,48.23,48.385,47.025,47.265,2033668,0
2013-06-21,47.47,47.905,47.05,47.295,3594002,0
2013-06-24,47.05,47.763,46.51,47.32,1936618,0
2013-06-25,47.735,47.985,47.085,47.475,1218084,0
2013-06-26,48.115,48.275,47.605,48.18,1091572,0
2013-06-27,48.59,48.83,48.14,48.395,946542,0
2013-06-28,48.12,48.65,48,48.045,1489602,0
2013-07-01,48.5,49.289,48.05,48.75,1553063,0
2013-07-02,48.85,48.92,48.31,48.62,1464595,0
2013-07-03,48.37,48.86,48.25,48.56,852409,0
2013-07-05,49.46,49.87,49.13,49.84,866584,0
2013-07-08,50,50.1,48.9,48.93,1271754,0
2013-07-09,49.02,49.09,47.35,47.53,2414277,0
2013-07-10,48,48.11,47.34,47.59,1638490,0
2013-07-11,48,49.27,48,49.1,1958140,0
2013-07-12,49.31,49.76,48.95,49.56,2177295,0
2013-07-15,49.52,49.94,49.02,49.54,1133620,0
2013-07-16,49.37,49.83,49.02,49.39,1463269,0
2013-07-17,49.73,49.92,49.43,49.66,889346,0
2013-07-18,49.67,49.98,49.36,49.67,881481,0
2013-07-19,49.73,50.41,49.3,49.79,1594169,0
2013-07-22,50.42,50.54,49.96,50.54,1404144,0
2013-07-23,50.45,50.73,49.895,49.92,1157479,0
2013-07-24,49.91,50.85,49.34,49.39,1515108,0
2013-07-25,49.26,49.78,48.92,49.63,2064665,0
2013-07-26,49,49.74,47.93,48.66,3119871,0
2013-07-29,48.44,48.77,47.94,48.29,1974294,0
2013-07-30,48.49,49.62,48.38,49.28,2579571,0
2013-07-31,49.45,49.79,48.93,49,1775000,0
2013-08-01,49.3,49.97,49.23,49.86,1582186,0
2013-08-02,50,50.42,49.82,50.07,1601020,0
2013-08-05,49.99,50.04,49.39,49.72,1152794,0
2013-08-06,49.66,49.798,49.19,49.32,1161259,0
2013-08-07,49.16,49.42,48.59,48.647,1214416,0
2013-08-08,49,49.04,48.48,48.63,953945,0
2013-08-09,48.51,48.98,48.308,48.74,759481,0
2013-08-12,48.5,49.49,48.31,48.93,802651,0
2013-08-13,48.87,49.11,48.14,48.99,1068535,0
2013-08-14,49,49.19,48.7,48.71,1272875,0
2013-08-15,48.38,48.38,46.98,47.04,1991581,0
2013-08-16,46.89,47.58,46.31,47.38,1887788,0
2013-08-19,46.99,48.26,46.9,47.49,1353771,0
2013-08-20,47.75,48.32,47.54,47.63,894530,0
2013-08-21,47.63,47.82,46.91,47.03,1080233,0
2013-08-22,47.06,47.82,47.03,47.63,633652,0
2013-08-23,47.65,47.7,46.86,47.44,1392324,0
2013-08-26,47.45,47.9,47.25,47.47,1023399,0
2013-08-27,47,47.3,46.56,46.65,1245141,0
2013-08-28,46.83,46.83,46.3,46.34,987818,0
2013-08-29,46.15,47.24,46.07,46.66,762808,0
2013-08-30,46.64,46.64,45.86,46.06,1167702,0
2013-09-03,47.15,47.82,46.73,46.91,1962329,0
2013-09-04,46.89,47.35,46.39,47.3,1542351,0
2013-09-05,47.12,47.3,46.58,46.61,1228370,0
2013-09-06,46.86,47.07,45.81,46.7,1035996,0
2013-09-09,46.76,47.49,46.76,47.38,928799,0
2013-09-10,47.65,48.4,47.547,48.14,1469254,0
2013-09-11,48.13,48.84,48.12,48.53,1200498,0
2013-09-12,48.39,49,48.33,48.59,1907269,0
2013-09-13,48.73,49.05,48.53,48.98,1325600,0
2013-09-16,49.5,49.98,49.38,49.66,1802481,0
2013-09-17,49.81,49.85,49.31,49.48,895551,0
2013-09-18,49.46,49.61,48.81,49.57,1208213,0
2013-09-19,49.74,49.99,49.31,49.87,779964,0
2013-09-20,49.9,50.25,49.7,49.82,2221531,0
2013-09-23,49.53,49.728,48.88,49.26,1266770,0
2013-09-24,49.34,49.49,48.81,48.89,1038306,0
2013-09-25,48.89,49.11,48.61,48.99,1123103,0
2013-09-26,49.02,49.37,48.58,48.73,1258400,0
2013-09-27,48.55,55.07,48.5,52.61,6853602,0
2013-09-30,52,52.98,51.37,52.55,2856223,0
2013-10-01,52.46,53.99,52.35,53.97,2187900,0
2013-10-02,53.56,53.94,53,53.78,1424700,0
2013-10-03,53.53,53.71,52.5,53.57,1723200,0
2013-10-04,53.66,54.82,53.53,54.71,1953500,0
2013-10-07,54.65,54.65,53.96,54.19,1162800,0
2013-10-08,54.29,54.71,52.98,53.17,1434500,0
2013-10-09,53.18,53.49,52.55,52.7,1517796,0
2013-10-10,53.05,54.6,52.97,54.51,1442867,0
2013-10-11,54.27,54.93,54.12,54.68,1196488,0
2013-10-14,54.15,55.98,54.02,55.95,1549700,0
2013-10-15,55.74,55.94,54.87,55.22,1133587,0
2013-10-16,55.45,56.57,55.38,56.51,1227800,0
2013-10-17,56.45,57.35,55.86,57.12,1305500,0
2013-10-18,57.18,57.8,56.8,57.77,1636000,0
2013-10-21,57.91,58.13,57.36,58.07,1219500,0
2013-10-22,58.62,59.42,57.57,58.19,1668500,0
2013-10-23,57.89,58.42,57.24,58,1982600,0
2013-10-24,59.04,59.09,57.64,57.76,2958847,0
2013-10-25,55.55,57.2,54.44,56.13,3494500,0
2013-10-28,55.93,56.58,55.89,56.54,1587300,0
2013-10-29,56.86,57.23,56,56.17,1492100,0
2013-10-30,56.19,56.82,55.83,55.88,1442700,0
2013-10-31,56.13,56.55,55.76,56.03,1645081,0
2013-11-01,56.31,56.52,55.7,56.17,1282800,0
2013-11-04,56.21,56.55,55.86,56.49,887400,0
2013-11-05,56.22,56.39,55.75,55.9,984200,0
2013-11-06,56.06,56.52,55.95,56.45,919900,0
2013-11-07,56.48,56.75,55.59,56.08,1737900,0
2013-11-08,55.99,57.09,55.95,57.04,1136500,0
2013-11-11,56.65,56.87,56.105,56.39,862895,0
2013-11-12,56.26,56.97,56.01,56.47,848300,0
2013-11-13,56.53,56.79,55.96,56.78,614900,0
2013-11-14,56.94,57.19,56.5,57.09,754400,0
2013-11-15,57.09,57.6,56.82,57.34,1004900,0
2013-11-18,57.39,57.46,56.38,56.64,616100,0
2013-11-19,56.48,56.57,55.82,56.15,771850,0
2013-11-20,56.36,56.62,55.7,55.95,1069500,0
2013-11-21,56.3,57.9,56.03,57.69,1490800,0
2013-11-22,57.96,58.03,57.52,57.96,1025800,0
2013-11-25,58.09,58.46,57.95,58.24,1343000,0
2013-11-26,58.04,58.36,57.47,57.68,1187000,0
2013-11-27,57.7,58.05,57.25,57.65,655500,0
2013-11-29,57.71,58.08,57.28,57.47,463383,0
2013-12-02,57.59,58.08,57.4,57.68,884700,0
2013-12-03,57.51,57.67,56.79,57.45,1217100,0
2013-12-04,57.05,57.43,55.81,56.4,1449300,0
2013-12-05,56.5,56.96,56.01,56.09,1367200,0
2013-12-06,56.8,57.51,56.51,57.42,1222600,0
2013-12-09,57.49,57.65,56.51,56.71,1386100,0
2013-12-10,56.73,57.22,55.75,55.85,1672400,0
2013-12-11,55.82,56.34,54.52,54.6,2945826,0
2013-12-12,54.5,54.86,53.83,54.03,1365449,0
2013-12-13,54.5,54.82,53.92,54.17,930300,0
2013-12-16,54.525,54.661,53.87,54.32,1212785,0
2013-12-17,54.29,55.06,54.06,54.93,1831200,0
2013-12-18,54.84,55.82,53.72,55.76,1699000,0
2013-12-19,55.45,55.68,54.34,54.69,1210400,0
2013-12-20,54.93,54.97,54.41,54.67,2235400,0
2013-12-23,54.98,55.35,54.67,55.31,1124300,0
2013-12-24,55.24,55.47,55.08,55.38,458428,0
2013-12-26,55.57,55.75,55.31,55.67,476100,0
2013-12-27,55.87,55.87,55.31,55.58,1177400,0
2013-12-30,55.63,55.83,55.37,55.76,567500,0
2013-12-31,55.75,56.1,55.55,55.74,676000,0
2014-01-02,55.48,55.6,54.82,55.07,1111441,0
2014-01-03,55.08,55.35,54.61,54.7,1039089,0
2014-01-06,54.67,55.1,54.15,54.2,1465675,0
2014-01-07,54.66,55.39,54.46,55.26,1565300,0
2014-01-08,55.07,55.19,54.21,54.32,1664830,0
2014-01-09,54.54,55.36,54.54,55.02,1413600,0
2014-01-10,55.34,55.48,54.29,55.18,1274300,0
2014-01-13,54.67,55.36,53.64,53.83,1734300,0
2014-01-14,54.06,55.5,53.87,55.07,2135700,0
2014-01-15,55.07,55.77,54.92,55.52,1448800,0
2014-01-16,55.38,55.62,55.1,55.39,1118201,0
2014-01-17,55.27,55.89,54.51,55.74,2123000,0
2014-01-21,55.85,56.27,55.41,55.9,1087600,0
2014-01-22,57.08,57.58,56.63,57.02,1524400,0
2014-01-23,56.72,57.21,55.85,56.49,1121900,0
2014-01-24,56.01,56.18,54.7,54.71,1661937,0
2014-01-27,54.77,54.96,53.64,54.14,1539900,0
2014-01-28,53.97,55.04,53.92,54.9,1067393,0
2014-01-29,54.36,55.37,53.88,54.05,1615900,0
2014-01-30,54.36,56.49,54.2,56.27,1720300,0
2014-01-31,55.24,56.98,55.24,56.89,1839025,0
2014-02-03,56.75,57.35,55.44,55.66,3445948,0
2014-02-04,55.8,56.78,54.83,56.6,3494926,0
2014-02-05,56.29,56.48,51.65,53.21,7120445,0
2014-02-06,53.14,53.89,52.95,53.6,2336563,0
2014-02-07,53.9,55.8,53.84,55.46,2186548,0
2014-02-10,55.31,56.4,54.9,56.1,2105193,0
2014-02-11,55.91,57.97,55.88,57.48,2624853,0
2014-02-12,57.73,58.14,57.36,57.95,1630723,0
2014-02-13,57.67,59.46,57.41,59.28,2531393,0
2014-02-14,59.38,60.28,58.92,60.18,1841036,0
2014-02-18,60.66,61.43,60.36,60.74,1838234,0
2014-02-19,60.44,60.98,59.7,59.89,1976789,0
2014-02-20,59.91,60.95,59.48,60.68,1749631,0
2014-02-21,60.64,62.25,60.63,62.08,2256207,0
2014-02-24,62.43,63.07,62.24,62.45,1831355,0
2014-02-25,62.56,62.66,61.87,62.16,1305996,0
2014-02-26,62.18,62.89,61.82,62.18,1078734,0
2014-02-27,61.96,62.31,61.03,61.21,2017946,0
2014-02-28,61.42,62.05,60.67,61.37,1718174,0
2014-03-03,60.59,61.03,60.08,60.7,1248745,0
2014-03-04,61.45,62.17,61.01,61.86,1407821,0
2014-03-05,61.94,61.94,61,61.17,1567439,0
2014-03-06,61.33,61.67,60.58,60.67,1277673,0
2014-03-07,60.87,61.23,60.16,60.37,1628580,0
2014-03-10,60.43,61.25,60.03,60.7,1299019,0
2014-03-11,60.79,60.86,59.72,59.94,1022521,0
2014-03-12,59.54,60.18,59.27,59.86,1364183,0
2014-03-13,60.14,60.14,58.37,58.87,1405286,0
2014-03-14,59.28,59.84,58.91,59.27,1258610,0
2014-03-17,59.5,60.39,59.47,59.52,1097977,0
2014-03-18,59.43,60.42,59.35,60.41,972054,0
2014-03-19,60.25,60.375,59.06,59.69,1136060,0
2014-03-20,59.44,59.825,59.11,59.67,958006,0
2014-03-21,60.3,60.3,58.27,58.29,2452764,0
2014-03-24,58.87,59.19,56.92,57.37,1975619,0
2014-03-25,57.9,58.69,57.45,57.87,1485217,0
2014-03-26,58.11,58.26,56.53,56.58,1942700,0
2014-03-27,56.52,56.89,56.02,56.55,1081625,0
2014-03-28,56.42,57.3,55.94,56.15,1029669,0
2014-03-31,55.89,56.94,55.75,56.25,2078421,0
2014-04-01,56.51,56.87,55.91,56.49,2108007,0
2014-04-02,56.71,56.74,55.85,56.13,2714553,0
2014-04-03,56.36,56.78,55.38,55.45,1904925,0
2014-04-04,55.67,55.83,53.57,53.67,2247565,0
2014-04-07,53.44,54.12,53.16,53.25,3031833,0
2014-04-08,53.27,55.04,52.91,54.3,2645162,0
2014-04-09,54.19,55.6,53.78,55.25,2081241,0
2014-04-10,55.16,55.32,52.73,52.87,3159673,0
2014-04-11,52.45,52.98,51.9,52.11,2710041,0
2014-04-14,52.41,53.14,51.94,52.87,1657247,0
2014-04-15,53.19,54.1,52.91,53.97,3227643,0
2014-04-16,54.43,54.76,53.39,53.98,1340456,0
2014-04-17,54.09,54.609,53.66,54,1241900,0
2014-04-21,54.16,54.29,53.83,54.11,1539204,0
2014-04-22,53.99,54.29,53.61,53.71,1792388,0
2014-04-23,53.61,53.88,52.88,52.89,2356329,0
2014-04-24,53.44,53.91,52.22,52.3,3391175,0
2014-04-25,51.67,51.9,49.17,49.51,6410561,0
2014-04-28,49.94,50.33,48.39,49.43,5293241,0
2014-04-29,49.57,50.73,49.53,50.04,3542553,0
2014-04-30,50.43,51.55,50.25,51.3,3296225,0
2014-05-01,51.38,51.55,50.71,51.186,2553718,0
2014-05-02,51.13,52.05,51.13,51.4,2607708,0
2014-05-05,50.97,51.64,50.52,51.41,1997959,0
2014-05-06,51.13,51.445,50.12,50.15,2062757,0
2014-05-07,50.19,50.49,48.87,49.49,2297775,0
2014-05-08,49.32,50.03,49.21,49.64,1929745,0
2014-05-09,49.53,50.29,49.36,50.19,2469171,0
2014-05-12,50.46,52,50.29,51.65,1825810,0
2014-05-13,51.74,52.58,51.09,51.19,1623919,0
2014-05-14,51.06,51.23,50.48,50.64,1474123,0
2014-05-15,50.48,50.91,49.87,50.67,2082257,0
2014-05-16,50.95,50.97,50.24,50.8,1574837,0
2014-05-19,50.66,51.59,50.61,51.26,1409747,0
2014-05-20,51.18,51.65,51.02,51.36,1616776,0
2014-05-21,51.36,51.8,51.26,51.63,1283446,0
2014-05-22,51.64,52.55,51.31,52.33,1528758,0
2014-05-23,52.39,53.24,52.33,53.12,1622641,0
2014-05-27,53.35,54.15,53.35,54.12,2146070,0
2014-05-28,54.26,54.91,53.84,54.53,2432343,0
2014-05-29,54.79,54.99,54.56,54.74,1772162,0
2014-05-30,54.9,54.9,53.99,54.05,1805688,0
2014-06-02,54.22,54.36,53.7,54.2,2017155,0
2014-06-03,53.91,54.49,53.8,54.31,1346872,0
2014-06-04,54.1,54.433,53.8,54.13,1036853,0
2014-06-05,54.27,54.29,53.66,53.8,1356793,0
2014-06-06,54.02,54.11,53.76,54.03,1322304,0
2014-06-09,53.96,54.04,53.61,53.76,1111203,0
2014-06-10,53.71,53.9,53.12,53.35,896966,0
2014-06-11,53.24,53.33,52.9,53.17,1033889,0
2014-06-12,53.03,53.25,52.62,52.92,1195565,0
2014-06-13,53.1,53.24,52.68,52.95,1210340,0
2014-06-16,52.88,53.48,52.82,53.2,1650667,0
2014-06-17,53.15,53.22,52.8,52.84,1358708,0
2014-06-18,52.77,53.1,52.28,52.98,1539341,0
2014-06-19,53.31,53.31,52.13,52.15,2128056,0
2014-06-20,52.34,52.44,51.8,52.12,2854617,0
2014-06-23,52.15,52.2,51.4,51.65,2087988,0
2014-06-24,51.63,52.15,51.31,51.64,2078709,0
2014-06-25,51.77,52.27,51.54,52.1,1387934,0
2014-06-26,51.99,52.23,51.45,51.7,2041180,0
2014-06-27,51.8,51.97,51.21,51.27,1388622,0
2014-06-30,51.25,51.75,51.09,51.58,2135925,0
2014-07-01,51.67,51.84,51.515,51.71,1804181,0
2014-07-02,51.56,51.71,51.29,51.66,1606300,0
2014-07-03,51.87,52.379,51.74,52.35,992462,0
2014-07-07,52.35,52.56,51.84,51.97,1113426,0
2014-07-08,51.86,51.95,51.31,51.48,2291545,0
2014-07-09,51.59,51.76,50.861,50.93,2135345,0
2014-07-10,50.48,51.4,50.3,51.24,1600359,0
2014-07-11,51.29,51.38,50.93,51.14,1205039,0
2014-07-14,51.45,51.456,50.7,51.28,1892281,0
2014-07-15,51.28,53.4,51.28,52.9,4033615,0
2014-07-16,52.69,54.13,52.69,53.61,3016794,0
2014-07-17,53.34,53.8,52.96,53.18,2165953,0
2014-07-18,53.35,53.525,52.91,53.51,1804815,0
2014-07-21,53.39,54.2,53.18,54.09,2098805,0
2014-07-22,54.21,54.65,54.13,54.35,1829092,0
2014-07-23,54.45,56.04,54.39,55.97,3821201,0
2014-07-24,55.93,56.4,55.52,55.64,3059530,0
2014-07-25,55.95,57.59,55.59,56.85,2409630,0
2014-07-28,56.55,57.26,56.05,57.04,1639207,0
2014-07-29,56.99,57.49,56.81,57.07,1346182,0
2014-07-30,57.27,57.48,56.76,56.83,1756174,0
2014-07-31,56.57,56.77,55.16,55.2,2229848,0
2014-08-01,55.25,55.69,54.07,54.44,2166935,0
2014-08-04,54.33,55.24,54.1,55.14,1320975,0
2014-08-05,55.01,55.13,54.13,54.34,1338479,0
2014-08-06,57.29,57.29,53.65,55.91,4235695,0
2014-08-07,56,56.325,54.63,55,2211964,0
2014-08-08,55.06,55.78,54.98,55.64,1620636,0
2014-08-11,55.91,56.4,55.48,56.23,1709676,0
2014-08-12,56.09,56.42,56.08,56.39,1464495,0
2014-08-13,56.52,56.82,56.2,56.28,1591648,0
2014-08-14,56.3,56.54,55.445,55.8,1897557,0
2014-08-15,56.19,56.19,54.97,55.49,2016919,0
2014-08-18,55.76,55.95,55.42,55.92,1391441,0
2014-08-19,55.91,56.37,55.82,56.32,1389457,0
2014-08-20,56.02,56.74,56.01,56.645,1687790,0
2014-08-21,56.44,56.71,56.22,56.58,882214,0
2014-08-22,56.69,56.79,56.22,56.56,895156,0
2014-08-25,56.86,56.97,56.54,56.76,921591,0
2014-08-26,56.89,57.16,56.66,57.12,859884,0
2014-08-27,57.26,57.26,56.85,56.995,967232,0
2014-08-28,56.99,57.19,56.7,57,774747,0
2014-08-29,57.38,57.68,57.09,57.66,1165362,0
2014-09-02,57.98,58.07,57.66,58.06,1347583,0
2014-09-03,58.34,59.49,58.12,58.9,2829364,0
2014-09-04,59.03,59.59,58.93,58.985,2367656,0
2014-09-05,58.98,59.54,58.7,59.47,1387416,0
2014-09-08,59.44,60.07,59.39,59.88,1538359,0
2014-09-09,59.74,59.82,59.4,59.52,1339008,0
2014-09-10,59.64,59.91,59.375,59.61,1246582,0
2014-09-11,59.34,59.67,59.11,59.355,1369146,0
2014-09-12,59.28,59.49,58.49,58.75,2457626,0
2014-09-15,58.86,58.86,57.69,58.39,1611301,0
2014-09-16,58.33,58.7,57.87,58.57,1139731,0
2014-09-17,58.74,59,58.13,58.68,1397729,0
2014-09-18,59,59.07,58.05,58.92,1749762,0
2014-09-19,59.19,59.48,58.44,58.52,3239395,0
2014-09-22,58.34,58.685,58.06,58.61,1299491,0
2014-09-23,58.48,59.09,58.32,58.48,1133784,0
2014-09-24,58.42,59.2,58.32,58.99,1013010,0
2014-09-25,58.84,58.89,58.25,58.5,2021428,0
2014-09-26,58.32,58.69,57.96,58.655,1119101,0
2014-09-29,58.19,59.72,58.01,59.69,1499298,0
2014-09-30,59.48,60.14,59.2,59.57,2291325,0
2014-10-01,59.22,59.46,58.31,58.38,1659930,0
2014-10-02,58.45,59.49,58.38,59.14,1525092,0
2014-10-03,59.48,60.375,59.05,59.8,3001255,0
2014-10-06,59.97,60.2,58.82,59.24,1458356,0
2014-10-07,59.05,59.13,58.02,58.04,1281764,0
2014-10-08,58.03,59.29,57.79,59.22,1515275,0
2014-10-09,59.14,59.3,57.93,58.11,1384480,0
2014-10-10,57.92,58.53,57.33,57.33,1635002,0
2014-10-13,57.12,57.9,56.47,56.885,1341451,0
2014-10-14,57.31,57.76,56.71,56.98,1148301,0
2014-10-15,56.36,57.4,55.75,57.03,2536049,0
2014-10-16,56.18,57.19,55.78,56.65,2149521,0
2014-10-17,56.89,57.5,56.17,57.19,1940671,0
2014-10-20,56.96,58.34,56.88,58.32,1305620,0
2014-10-21,58.51,59.39,58.23,59.18,1881453,0
2014-10-22,59.26,59.4,58.24,58.3,2011044,0
2014-10-23,58.87,60.28,58.63,59.7,2752367,0
2014-10-24,60.26,61.17,59.16,61.12,2461882,0
2014-10-27,61.14,62.74,60.92,62.63,2255479,0
2014-10-28,62.61,63.42,62.37,63.31,1714231,0
2014-10-29,63.33,63.39,61.55,62.29,2271709,0
2014-10-30,62.26,62.73,61.84,62.65,1505334,0
2014-10-31,63.7,63.89,62.98,63.34,2126498,0
2014-11-03,63.32,63.75,63.05,63.26,1582531,0
2014-11-04,63.2,63.89,63.11,63.48,1318231,0
2014-11-05,63.56,63.56,62.83,63.2,1049439,0
2014-11-06,63.52,63.95,63.26,63.88,1094211,0
2014-11-07,63.94,63.96,62.702,63.005,1695853,0
2014-11-10,62.97,63.44,62.53,63.42,1304492,0
2014-11-11,63.36,63.69,62.78,63.06,961618,0
2014-11-12,62.91,63.93,62.66,63.81,1177924,0
2014-11-13,63.66,64.62,63.66,64.53,1679534,0
2014-11-14,64.54,64.563,63.93,64.31,974863,0
2014-11-17,64.3,64.75,64.02,64.135,880725,0
2014-11-18,64.14,64.63,64.05,64.3,893419,0
2014-11-19,64.29,64.32,63.44,63.57,1109377,0
2014-11-20,63.58,63.82,63.01,63.35,1009955,0
2014-11-21,64.47,64.5,63.5,63.6,1674471,0
2014-11-24,64,64.2,63.32,64.17,934259,0
2014-11-25,64.19,64.66,62.96,63.01,2306845,0
2014-11-26,63.36,64.03,63.07,63.7,1306600,0
2014-11-28,63.87,64.73,63.67,64.4,593768,0
2014-12-01,64.51,64.63,64.11,64.31,1131638,0
2014-12-02,64.37,64.68,64.15,64.395,780411,0
2014-12-03,64.17,64.37,63.62,64.24,785908,0
2014-12-04,64.06,64.58,63.58,63.88,610989,0
2014-12-05,64.11,64.43,63.85,64.04,759583,0
2014-12-08,63.86,65.36,63.46,63.97,1092044,0
2014-12-09,63.31,64.47,62.92,64.21,835408,0
2014-12-10,63.84,64.13,62.35,62.53,853936,0
2014-12-11,65.32,65.32,62.92,63.33,1093834,0
2014-12-12,62.49,63.24,61.4,61.44,1431539,0
2014-12-15,61.74,62.13,60.7,61.59,1263529,0
2014-12-16,61.57,62.29,60.89,60.97,1287576,0
2014-12-17,60.99,62.61,60.78,62.42,1356685,0
2014-12-18,63.36,63.76,63.03,63.73,1660332,0
2014-12-19,63.61,64.65,63.61,64.37,2377981,0
2014-12-22,64.27,65.14,64.06,65.04,911283,0
2014-12-23,65.22,65.46,64.81,65.31,921354,0
2014-12-24,65.53,65.92,63.11,65.1,428891,0
2014-12-26,65.17,66.156,64.88,65.71,663314,0
2014-12-29,65.57,66.45,65.43,66.1,1016236,0
2014-12-30,65.81,66.06,65.27,65.5,1315678,0
2014-12-31,65.53,65.9,64.62,64.66,961029,0
2015-01-02,64.92,65.38,64.43,65.03,1188365,0
2015-01-05,64.61,65.41,64.04,64.17,1235980,0
2015-01-06,64.12,64.717,63.19,63.52,1166880,0
2015-01-07,63.28,64.36,63.19,64.19,976746,0
2015-01-08,64.86,65.72,64.51,65.6,957920,0
2015-01-09,65.48,65.78,64.9,64.95,1161429,0
2015-01-12,64.97,65.5,64.43,64.79,849296,0
2015-01-13,65.52,66.36,64.61,65.27,1306713,0
2015-01-14,64.58,65.49,64.28,64.68,1025561,0
2015-01-15,64.8,65.03,63.97,64.07,905664,0
2015-01-16,64.14,65.71,63.84,65.59,1250756,0
2015-01-20,65.46,65.74,64.03,64.97,1516805,0
2015-01-21,64.99,65.69,64.51,65.56,1425397,0
2015-01-22,65.75,67.2,64.87,67.17,1321546,0
2015-01-23,67.11,67.91,66.69,67.23,1086443,0
2015-01-26,67.27,68.32,66.81,68.12,1247292,0
2015-01-27,68.37,68.37,66.5,67.53,1467191,0
2015-01-28,67.81,68.13,66.75,66.87,1454805,0
2015-01-29,66.78,67.42,66.02,67.28,1122058,0
2015-01-30,66.75,67.17,65.94,66.35,1796554,0
2015-02-02,66.91,67.01,65.05,66.73,1273385,0
2015-02-03,66.81,67.46,66.6,67.27,1660653,0
2015-02-04,67.31,67.6,66.54,66.78,1402560,0
2015-02-05,67.16,67.26,66.48,67.01,1850997,0
2015-02-06,67.13,68.4,66.94,67.72,1612656,0
2015-02-09,67.49,67.7,66.461,66.87,1614514,0
2015-02-10,66.96,67.53,66.39,67.41,3415742,0
2015-02-11,66.71,67.83,66.56,67.71,2723122,0
2015-02-12,68.28,69.88,67.85,69.83,2102509,0
2015-02-13,69.88,71.24,69.69,70.98,2450372,0
2015-02-17,71.01,71.22,69.36,69.75,2564384,0
2015-02-18,69.73,70.62,69.5,70.6,1260009,0
2015-02-19,70.32,71.345,70.26,71.26,1248252,0
2015-02-20,70.95,72.1,70.93,72.075,1655548,0
2015-02-23,72.19,73.12,72.1,73.08,2233702,0
2015-02-24,73.12,73.2,72.11,72.78,1818290,0
2015-02-25,72.79,73.24,72.53,72.69,1327466,0
2015-02-26,72.45,72.94,72.15,72.78,1082257,0
2015-02-27,72.38,72.75,72.02,72.06,1199129,0
2015-03-02,72.16,72.74,71.29,72.38,1505200,0
2015-03-03,71.59,71.97,71.49,71.92,1279100,0
2015-03-04,71.34,72.03,71.2,71.9,1586900,0
2015-03-05,71.96,72.59,71.84,72.51,1139700,0
2015-03-06,72.25,72.25,69.68,69.97,1953800,0
2015-03-09,70.14,70.47,69.63,70.1,1661700,0
2015-03-10,69.44,70.08,69.2,69.63,1382000,0
2015-03-11,69.67,70.05,69.42,69.69,1027100,0
2015-03-12,69.8,70.93,69.7,70.91,862800,0
2015-03-13,70.63,70.99,70.07,70.38,1196900,0
2015-03-16,70.88,71.63,70.88,71.57,1393100,0
2015-03-17,71.4,71.56,70.75,71.36,903600,0
2015-03-18,71.04,72.18,70.1,71.64,1813200,0
2015-03-19,72.59,74.61,72.37,73.82,2946700,0
2015-03-20,74.49,74.83,73.56,73.73,2901100,0
2015-03-23,73.82,74.43,73.26,74.07,1663800,0
2015-03-24,74.14,74.62,73.85,73.97,859700,0
2015-03-25,74.01,74.23,72.29,72.3,1417700,0
2015-03-26,71.62,72.83,71.5,72.33,1663700,0
2015-03-27,72.34,73.6,72.29,73.28,985800,0
2015-03-30,73.82,74.6,73.5,74.11,922900,0
2015-03-31,73.68,74.145,73.26,73.26,1622085,0
2015-04-01,73.27,73.27,71.94,73,1817000,0
2015-04-02,73.19,73.58,72.37,72.77,992000,0
2015-04-06,72.24,73.69,71.71,73.4,1181800,0
2015-04-07,73.18,73.65,72.45,72.45,980169,0
2015-04-08,72.61,73.37,72.61,73.22,1444800,0
2015-04-09,73.19,74.41,72.99,74.38,1327029,0
2015-04-10,74.49,75.12,74.01,75,1615900,0
2015-04-13,74.82,75.72,74.3,74.53,1141800,0
2015-04-14,74.23,74.65,73.43,73.68,1184300,0
2015-04-15,74.08,74.41,72.91,72.98,1514743,0
2015-04-16,72.15,73.17,72.14,72.87,1388271,0
2015-04-17,72.14,72.5,71.23,71.81,1645000,0
2015-04-20,71.65,72.16,71.56,71.7,1522869,0
2015-04-21,72.2,72.59,71.84,72.22,1317685,0
2015-04-22,72.43,72.53,71.71,72.41,980977,0
2015-04-23,72.43,73.26,72.26,73.05,1218500,0
2015-04-24,73.18,73.475,72.531,73.32,1099386,0
2015-04-27,73.4,74.44,72.91,73.06,1411100,0
2015-04-28,72.96,73.5,72.17,73.13,1493232,0
2015-04-29,72.8,73.5,72.25,73.03,989800,0
2015-04-30,73.01,73.46,71.54,71.81,1702500,0
2015-05-01,72.32,72.87,71.57,72.11,1274000,0
2015-05-04,72.28,73.18,72.28,73.06,1442400,0
2015-05-05,72.52,72.95,71.86,72.08,1352900,0
2015-05-06,71.68,72.455,70.57,70.85,2231137,0
2015-05-07,71.07,71.66,70.66,71.25,1941366,0
2015-05-08,70.89,70.94,67.57,68.02,8342600,0
2015-05-11,67.67,68.61,66.92,68.1,3503700,0
2015-05-12,67.81,67.99,66.95,67.24,2075033,0
2015-05-13,67.46,67.93,67.14,67.27,1837296,0
2015-05-14,67.86,68.21,67.39,68.14,4797300,0
2015-05-15,68.2,68.34,67.25,67.34,1922365,0
2015-05-18,67.3,68.36,67.06,68.26,1305523,0
2015-05-19,68.19,68.86,68.12,68.5,2107610,0
2015-05-20,68.75,68.81,68.13,68.19,1232738,0
2015-05-21,68.05,68.25,67.52,67.83,1935300,0
2015-05-22,67.66,68.75,67.37,68.33,2063900,0
2015-05-26,67.9,68.1,67.33,67.78,1598496,0
2015-05-27,67.88,68.74,67.62,68.47,1987200,0
2015-05-28,68.47,68.72,68.29,68.33,1709805,0
2015-05-29,67.92,68.42,67.25,67.29,2093000,0
2015-06-01,67.67,67.98,67.16,67.81,1880495,0
2015-06-02,67.27,67.7,67.09,67.14,1741064,0
2015-06-03,67.34,67.83,67.07,67.75,1683200,0
2015-06-04,67.37,67.72,66.65,67.06,1951200,0
2015-06-05,67.01,67.18,65.98,66.24,2847900,0
2015-06-08,66.01,66.5,65.99,66.09,2211800,0
2015-06-09,66.24,66.39,65.67,65.77,1422028,0
2015-06-10,66,67.33,65.79,67.17,1810704,0
2015-06-11,67.45,68.09,67.26,67.87,1775867,0
2015-06-12,67.39,68.03,67.31,67.85,2139900,0
2015-06-15,67.32,67.44,66.62,67.17,2969900,0
2015-06-16,67,67.75,66.55,67.51,1035200,0
2015-06-17,67.79,68.07,67.39,67.81,1123600,0
2015-06-18,68.28,69.83,68,69.39,1693400,0
2015-06-19,69.29,69.6,68.87,69.43,2882800,0
2015-06-22,69.81,70.66,69.8,70.27,1576500,0
2015-06-23,70.28,70.61,69.74,69.92,1327048,0
2015-06-24,69.76,69.95,68.44,69.12,1311300,0
2015-06-25,69.25,69.45,68.9,69.19,1188600,0
2015-06-26,69.37,69.9,68.85,69.11,1295800,0
2015-06-29,68.86,69.06,68.18,68.23,2058100,0
2015-06-30,68.97,69.39,68.34,69.06,3168798,0
2015-07-01,69.39,69.47,68.56,69.4,2174600,0
2015-07-02,69.49,70.15,68.12,68.48,1696200,0
2015-07-06,68.05,68.62,67.68,68.23,2039200,0
2015-07-07,68.41,68.65,67.37,68.59,1277800,0
2015-07-08,68.57,68.67,67.72,67.81,1484000,0
2015-07-09,68.8,69,68.24,68.47,1378800,0
2015-07-10,68.93,70.15,68.71,69.92,1064400,0
2015-07-13,70.12,70.76,70,70.63,2503700,0
2015-07-14,70.54,71.65,70.28,71.3,1587792,0
2015-07-15,71.32,72.01,71.1,71.6,1503258,0
2015-07-16,71.76,71.98,71.25,71.3,1751800,0
2015-07-17,71.15,71.41,70.84,71.33,1241100,0
2015-07-20,71.42,72.63,71.13,71.95,1664600,0
2015-07-21,73.21,73.52,71.21,71.54,1047100,0
2015-07-22,71.61,72.25,71.55,72.05,992600,0
2015-07-23,72.03,72.13,69.8,70,2303800,0
2015-07-24,70.42,70.42,67.95,68.12,2338600,0
2015-07-27,68.12,68.12,67.26,67.66,1932100,0
2015-07-28,68,68.61,67.7,68.49,1371500,0
2015-07-29,68.28,75,68,73.4,5535800,0
2015-07-30,72.69,72.7,71.5,71.96,3574400,0
2015-07-31,72.39,72.73,71.42,71.72,2021300,0
2015-08-03,71.91,72.06,69.95,70.9,2290125,0
2015-08-04,70.65,71.28,70.02,70.32,1943600,0
2015-08-05,66,67.59,63.25,67.3,11450800,0
2015-08-06,67.42,67.55,65.23,65.3,4588275,0
2015-08-07,65.26,65.33,63.34,63.59,3763700,0
2015-08-10,63.78,64.14,62.61,63.21,2971000,0
2015-08-11,62.28,62.96,62.12,62.81,3337569,0
2015-08-12,62.03,63.61,62,63.12,2919700,0
2015-08-13,63.01,63.52,62.48,62.89,2569800,0
2015-08-14,62.76,64.29,62.53,64.25,3598600,0
2015-08-17,64.27,64.77,64,64.54,2361000,0
2015-08-18,64.5,65.65,64.32,65.6,2497000,0
2015-08-19,65.6,65.87,64.74,65,2769500,0
2015-08-20,64.55,65.04,63.11,63.27,1794400,0
2015-08-21,62.77,63.31,61.7,61.72,2946200,0
2015-08-24,58.97,62.15,57.42,60.63,5898074,0
2015-08-25,61.28,62.37,60.19,60.24,3597200,0
2015-08-26,61.61,61.86,59.76,61.63,3307300,0
2015-08-27,62.3,62.55,60.73,61.44,3010500,0
2015-08-28,61.22,63.2,61.12,63.13,2615800,0
2015-08-31,62.86,63.27,61.67,61.76,2180500,0
2015-09-01,60.79,61.21,59.39,59.87,2649700,0
2015-09-02,60.82,61.6,60.08,60.96,1797300,0
2015-09-03,61.22,61.61,60.65,60.81,1478600,0
2015-09-04,60.02,60.51,59.54,59.83,1500300,0
2015-09-08,61.59,62.96,61.45,62.38,2486700,0
2015-09-09,62.96,63.23,61.29,61.43,1735500,0
2015-09-10,61.52,62.86,61.21,61.81,2637290,0
2015-09-11,61.74,62.64,61.5,62.52,1567700,0
2015-09-14,62.5,62.5,61.64,61.75,1460200,0
2015-09-15,61.92,63.01,61.71,62.64,1731000,0
2015-09-16,62.5,63.95,62.42,63.39,1785300,0
2015-09-17,63.64,65.56,63.4,64.52,2520279,0
2015-09-18,63.99,64.46,63.06,63.24,2898300,0
2015-09-21,63.64,64.45,62.85,63.48,1672500,0
2015-09-22,62.48,64,62.09,62.92,2275800,0
2015-09-23,63.28,64.05,62.68,63.02,929476,0
2015-09-24,63.15,63.15,61.54,62.33,3040844,0
2015-09-25,62.62,62.85,60.44,60.71,2274300,0
2015-09-28,60.63,60.75,58.01,58.15,3230900,0
2015-09-29,58.75,60.68,58.51,59.48,2945800,0
2015-09-30,59.99,61.28,59.52,59.96,3379000,0
2015-10-01,60.17,60.3,58.71,60.15,2755900,0
2015-10-02,59.32,61.35,58.54,61.34,2497600,0
2015-10-05,61.66,62.22,61.46,62.12,1473061,0
2015-10-06,62.28,62.45,61.24,61.48,1567500,0
2015-10-07,61.72,62.98,61.32,62.87,1481619,0
2015-10-08,62.54,63.49,62.39,63.42,1231600,0
2015-10-09,63.41,64.16,63.02,64.08,1404000,0
2015-10-12,63.87,65.24,63.82,65.2,2160817,0
2015-10-13,64.63,65.88,64.61,65.07,2153600,0
2015-10-14,65.06,65.71,64.39,64.53,1269600,0
2015-10-15,64.25,64.64,63.44,64.5,1917500,0
2015-10-16,65,65.28,64.08,65.25,1373200,0
2015-10-19,65.07,65.995,64.84,65.44,1675910,0
2015-10-20,65.43,65.71,65,65.69,1155100,0
2015-10-21,66.36,66.81,65.41,65.7,1433000,0
2015-10-22,65.88,66.1,61.95,63.16,3559100,0
2015-10-23,64.3,64.83,63.3,64.63,3661400,0
2015-10-26,64.63,65.05,64.34,64.99,1638400,0
2015-10-27,64.83,66.87,64.36,66.48,2406700,0
2015-10-28,66.45,67.52,65.3,67.47,1925400,0
2015-10-29,67.32,68.31,66.63,67.32,1839300,0
2015-10-30,67.54,67.6,66.16,66.29,1581700,0
2015-11-02,66.8,66.94,65.68,66.16,2779577,0
2015-11-03,65.88,66.59,65.31,66.09,3131424,0
2015-11-04,61,62.73,60.51,61.63,9102935,0
2015-11-05,61.6,61.78,60.93,61.28,4024500,0
2015-11-06,61.16,61.58,59.53,60.17,4328900,0
2015-11-09,59.82,60.17,59.03,59.38,2846770,0
2015-11-10,59.31,59.55,58.57,59.3,2494600,0
2015-11-11,59.66,59.66,58.44,58.52,3294400,0
2015-11-12,58.3,59,57.65,57.7,2583800,0
2015-11-13,57.53,58.07,55.82,56.55,4348500,0
2015-11-16,56.68,57.35,56.45,57.27,2790100,0
2015-11-17,57.66,57.94,57.26,57.36,2802300,0
2015-11-18,57.36,58.68,57.35,58.32,2858900,0
2015-11-19,58.26,58.71,57.89,57.9,2543600,0
2015-11-20,58.44,58.81,58.09,58.75,3105400,0
2015-11-23,58.7,59.28,58.5,58.9,2185700,0
2015-11-24,58.62,59.21,58.62,59.18,3653300,0
2015-11-25,59.15,59.85,58.95,59.51,2153900,0
2015-11-27,59.41,59.96,59.38,59.61,856600,0
2015-11-30,59.82,60.11,59.29,59.6,2703200,0
2015-12-01,59.75,60.21,59.28,60.16,3107353,0
2015-12-02,60.58,61.18,60.2,60.33,3751831,0
2015-12-03,60.3,60.34,58.99,59.23,2533696,0
2015-12-04,59.28,60.31,58.91,60.13,2104400,0
2015-12-07,59.83,60.12,59.39,59.96,1503900,0
2015-12-08,59.45,60.54,59.31,60.26,1941032,0
2015-12-09,59.65,60.89,59.65,60,2365000,0
2015-12-10,59.66,60.44,59.12,60.11,1508300,0
2015-12-11,59.06,60.29,59,60,2992000,0
2015-12-14,60.1,60.6,59.11,59.94,2214510,0
2015-12-15,60.35,60.83,59.92,60.42,1681000,0
2015-12-16,60.71,61.24,60.28,61.15,2202900,0
2015-12-17,61.16,61.34,60.37,60.38,2278300,0
2015-12-18,60.08,60.19,58.92,59.02,3325100,0
2015-12-21,59.43,60.01,59.06,59.68,1499800,0
2015-12-22,61.33,61.5,59.31,60.43,1355826,0
2015-12-23,60.74,61.24,60.44,60.75,1261300,0
2015-12-24,60.69,60.95,60.31,60.69,501240,0
2015-12-28,60.6,60.65,59.91,60.62,1213542,0
2015-12-29,60.94,61.94,60.92,61.85,1270599,0
2015-12-30,61.82,61.96,60.59,60.63,950345,0
2015-12-31,60.51,61.0101,60.08,60.17,1380438,0
2016-01-04,59.05,59.25,57.755,58.16,2755564,0
2016-01-05,58.09,58.65,57.81,58.08,1239586,0
2016-01-06,57.3,57.95,57.11,57.62,1615838,0
2016-01-07,57.31,58.84,57.22,57.67,2260674,0
2016-01-08,58.09,59.34,57.85,58.74,2670674,0
2016-01-11,58.97,59.48,56.55,57.26,2547713,0
2016-01-12,57.4,59.17,57.2008,59.16,1865542,0
2016-01-13,59.3,59.92,58.23,58.33,2276955,0
2016-01-14,58.53,58.75,57.53,58.19,1368964,0
2016-01-15,56.67,57.18,55.85,56.77,2098125,0
2016-01-19,57.36,57.76,56.02,56.39,2498500,0
2016-01-20,55.77,56.56,53.91,56.03,1815096,0
2016-01-21,56.11,56.61,55.11,55.83,1163581,0
2016-01-22,56.66,57.49,56.35,57.38,1330308,0
2016-01-25,56.96,57.26,56.02,56.18,1913113,0
2016-01-26,56.2,56.7125,55.91,56.52,2002710,0
2016-01-27,56.59,57.41,55.97,56.3,1407155,0
2016-01-28,56.72,57.04,55.39,55.96,1833640,0
2016-01-29,56.27,58.02,56.02,58.01,1816154,0
2016-02-01,57.38,57.98,56.76,57.62,1195740,0
2016-02-02,56.83,57.125,55.91,56.64,1448779,0
2016-02-03,57.26,57.81,55.92,57.21,1177815,0
2016-02-04,57.19,59.07,57.05,58.49,2020039,0
2016-02-05,58.36,58.43,55.04,55.31,1976408,0
2016-02-08,54.89,54.97,52.91,54.29,1946652,0
2016-02-09,53.64,54.67,53.39,53.71,1985239,0
2016-02-10,54.22,55.51,53.97,54.55,1513707,0
2016-02-11,53.58,54.33,53.39,53.95,1403976,0
2016-02-12,54.37,54.98,53.76,54.9,1548338,0
2016-02-16,55.39,56.01,55.03,55.46,2580617,0
2016-02-17,50.1,53.5,49.89,52.81,14845927,0
2016-02-18,53,53.46,50.9,52.15,6451465,0
2016-02-19,51.8,52.2592,50.37,51.46,4258100,0
2016-02-22,51.7,52.495,51.44,52.46,3564132,0
2016-02-23,51.16,51.4,50.23,50.65,2917897,0
2016-02-24,50.17,51.85,50.01,51.79,2612792,0
2016-02-25,51.87,52.115,51.09,51.36,1587309,0
2016-02-26,51.82,52.17,51.33,52.01,1639636,0
2016-02-29,51.93,52.16,51.05,51.06,1414757,0
2016-03-01,51.48,51.53,51.07,51.48,2021558,0
2016-03-02,51.52,51.85,50.66,51.3,1992888,0
2016-03-03,51.12,51.285,49.59,50,5209127,0
2016-03-04,50.21,52.15,49.9,51.64,4820079,0
2016-03-07,51.24,53.42,51.21,52.61,3416919,0
2016-03-08,52.57,53.78,52.28,52.79,3290547,0
2016-03-09,53.03,53.71,52.98,53.54,3380162,0
2016-03-10,53.65,54.45,52.83,53.4,2560380,0
2016-03-11,53.87,54.06,53.18,54.01,2232411,0
2016-03-14,54,54.65,53.15,53.3,2101286,0
2016-03-15,52.97,53.2,51.915,52.08,1953666,0
2016-03-16,52.03,53.04,51.8,52.65,1430172,0
2016-03-17,52.59,52.882,51.91,52.3,1654030,0
2016-03-18,52.53,53.6,52.43,53.48,2439945,0
2016-03-21,53.19,53.41,52.7,53.14,1653073,0
2016-03-22,52.71,54.85,52.71,54.56,3068988,0
2016-03-23,54.54,54.55,52.22,52.66,3651832,0
2016-03-24,52.49,52.9,51.13,51.46,3631816,0
2016-03-28,51.72,51.94,51.26,51.57,1874106,0
2016-03-29,51.54,52.51,51.51,52.48,2392298,0
2016-03-30,52.86,53,52.52,52.72,992748,0
2016-03-31,52.56,53.37,52.52,52.96,1723781,0
2016-04-01,52.79,54.32,52.6,54.08,2238997,0
2016-04-04,54.14,54.98,54.0416,54.6,2523412,0
2016-04-05,54.15,54.35,53.6,54.03,1223756,0
2016-04-06,54.16,55.27,54.06,55.23,1355451,0
2016-04-07,55.8,56.48,55.65,55.98,3004740,0
2016-04-08,56.2,56.66,55.685,56.45,2679547,0
2016-04-11,56.56,56.97,54.96,55.11,1627355,0
2016-04-12,55.05,55.585,54.6,55.5,1259774,0
2016-04-13,55.48,55.945,55.17,55.91,1080110,0
2016-04-14,55.94,56.52,55.7835,56.44,1125019,0
2016-04-15,56.51,57.04,56.19,57.02,1847697,0
2016-04-18,56.69,58.28,56.58,58.08,2016046,0
2016-04-19,58.14,58.44,57.59,58.04,1591627,0
2016-04-20,58.04,58.6,58.02,58.36,1180722,0
2016-04-21,58.17,58.85,58.08,58.46,1527871,0
2016-04-22,58.33,58.79,57.73,58.51,1504908,0
2016-04-25,58.42,58.89,57.92,58.57,1074205,0
2016-04-26,58.66,58.87,57.6768,58.16,877147,0
2016-04-27,58.34,58.57,57.36,57.81,1084402,0
2016-04-28,57.57,58.31,57.08,57.65,1081393,0
2016-04-29,57.11,57.31,55.42,56.14,2477181,0
2016-05-02,56.24,56.98,56.01,56.96,1613533,0
2016-05-03,56.5,57.08,56.2,56.92,1372265,0
2016-05-04,56.53,56.86,55.53,55.72,1276733,0
2016-05-05,55.72,56.37,55.35,55.46,2131415,0
2016-05-06,54.23,54.915,52.89,53.64,6282444,0
2016-05-09,53.83,55.56,53.5,55.43,2902336,0
2016-05-10,55.61,55.8,54.9,55.24,2396905,0
2016-05-11,55.18,55.605,54.32,54.34,1050196,0
2016-05-12,54.7,54.88,53.85,54.46,1448329,0
2016-05-13,54.27,54.61,53.72,53.74,1586593,0
2016-05-16,53.75,54.59,53.75,54.46,1193173,0
2016-05-17,54.27,54.45,52.933,53.2,2157256,0
2016-05-18,53.1,53.71,52.8801,53.4,1707908,0
2016-05-19,53.25,53.78,52.84,53.62,1577021,0
2016-05-20,53.64,54.89,53.39,54.56,2090688,0
2016-05-23,54.48,55.01,54.1,54.14,1332946,0
2016-05-24,54.37,55.17,54.37,55.04,874414,0
2016-05-25,55.06,55.66,55.045,55.31,1059021,0
2016-05-26,55.17,55.26,54.7,54.98,754024,0
2016-05-27,55.15,55.4154,54.83,55.28,745505,0
2016-05-31,55.5,55.94,55.3,55.61,1735747,0
2016-06-01,55.58,55.84,55.385,55.62,1936545,0
2016-06-02,55.46,55.86,54.985,55.61,1471646,0
2016-06-03,55.26,55.61,55,55.22,872753,0
2016-06-06,55.21,55.54,54.91,55.2,1359527,0
2016-06-07,55.23,57.13,55.23,56.97,2606781,0
2016-06-08,57.01,57.32,56.83,57.09,1707630,0
2016-06-09,56.93,57.36,56.45,56.96,1109770,0
2016-06-10,56.24,56.955,55.4,55.61,1364411,0
2016-06-13,55.72,56.41,55.48,55.72,1067187,0
2016-06-14,55.62,55.94,55.34,55.5,2007539,0
2016-06-15,55.74,55.85,54.42,54.51,1470968,0
2016-06-16,54.28,54.41,53.3825,54.35,1935699,0
2016-06-17,54.4,54.4199,53.58,53.85,2026085,0
2016-06-20,54.27,54.71,53.71,53.75,1624921,0
2016-06-21,54,54.97,53.8,54.82,2304100,0
2016-06-22,54.72,55.55,54.52,55.28,2069849,0
2016-06-23,56.28,57.32,56.05,56.89,2371102,0
2016-06-24,54.75,55.99,54.35,55.13,2432971,0
2016-06-27,54.72,54.8,53.3288,53.71,1442465,0
2016-06-28,54.04,55.2,53.79,55.08,934656,0
2016-06-29,55.3,57.715,55.205,57.48,2372444,0
2016-06-30,57.67,58.74,57.37,58.6,2470683,0
2016-07-01,58.48,59.14,58.26,58.91,1568952,0
2016-07-05,58.25,58.52,57.83,58.26,1961472,0
2016-07-06,58.11,58.89,57.59,58.79,1538644,0
2016-07-07,58.73,59.73,58.0447,59.61,3140305,0
2016-07-08,59.99,60.79,59.54,60.62,1650680,0
2016-07-11,60.59,61.53,60.08,60.09,1282847,0
2016-07-12,60.07,61.26,60.02,60.74,1869358,0
2016-07-13,61.15,61.1997,60.225,60.36,1895231,0
2016-07-14,60.86,60.96,60.08,60.78,1149881,0
2016-07-15,61.03,61.25,60.53,60.58,1419163,0
2016-07-18,60.48,60.93,60.4,60.89,866995,0
2016-07-19,60.55,61.1,60.5,60.63,1101801,0
2016-07-20,61.03,62.28,60.85,62.04,1455462,0
2016-07-21,61.75,62.34,61.68,61.99,1315482,0
2016-07-22,62.13,62.16,61.25,61.95,1193097,0
2016-07-25,61.79,62.1,61.42,62.07,870132,0
2016-07-26,62.11,62.38,61.78,62.25,694127,0
2016-07-27,62.14,62.28,61.46,61.95,1101974,0
2016-07-28,62.01,62.61,61.94,62.24,1069110,0
2016-07-29,62.31,62.71,62.02,62.39,1570313,0
2016-08-01,62.33,62.708,62,62.22,1610853,0
2016-08-02,62.06,62.4699,61.37,61.95,2917562,0
2016-08-03,63.69,66.74,62.65,66.3,6929640,0
2016-08-04,65.97,67.025,65.92,66.3,2148760,0
2016-08-05,66.3,67.44,65.72,66.87,2105102,0
2016-08-08,66.85,67.48,66.53,67.33,1585217,0
2016-08-09,67.39,67.5,66.87,66.91,1486087,0
2016-08-10,67.19,67.35,66.36,66.94,971184,0
2016-08-11,66.63,67.26,66.5,67.06,1182632,0
2016-08-12,66.72,66.98,66.18,66.45,1778216,0
2016-08-15,66.46,66.79,66.08,66.61,2019439,0
2016-08-16,66.58,66.68,65.69,65.98,1274570,0
2016-08-17,66.24,66.25,64.92,65.36,2328603,0
2016-08-18,65.35,65.5,64.91,65.15,1702862,0
2016-08-19,65.15,65.16,64.44,64.71,1829663,0
2016-08-22,64.64,65.08,64.2048,64.62,1613121,0
2016-08-23,65.03,65.71,64.56,64.6,991091,0
2016-08-24,64.19,64.97,64.13,64.5,1355865,0
2016-08-25,64.41,64.86,63.77,64.49,1010740,0
2016-08-26,64.33,64.89,64.11,64.65,973217,0
2016-08-29,64.43,65.24,64.03,65,1276795,0
2016-08-30,64.97,65.17,64.47,64.75,1132855,0
2016-08-31,64.74,64.92,63.01,64.54,846269,0
2016-09-01,64.75,65.14,64.045,65.01,1082587,0
2016-09-02,65.27,65.32,64.44,64.77,853247,0
2016-09-06,64.73,64.99,64.39,64.95,630648,0
2016-09-07,64.95,65.28,64.74,65,584993,0
2016-09-08,64.31,64.69,63.7,64.14,1580329,0
2016-09-09,63.66,63.9659,62.14,62.22,3455544,0
2016-09-12,62.1,62.93,61.623,62.81,1465166,0
2016-09-13,62.4,62.55,61.27,61.94,1601518,0
2016-09-14,61.79,62.37,61.49,62.19,1832136,0
2016-09-15,62.16,63.13,62.01,62.77,1502402,0
2016-09-16,62.8,62.82,61.8196,62.02,3020926,0
2016-09-19,62.29,62.515,61.43,61.48,1197800,0
2016-09-20,61.69,62.38,61.55,62.11,1525053,0
2016-09-21,62.1,62.48,61.7,62.37,1071929,0
2016-09-22,62.81,63.08,62.575,62.98,1079589,0
2016-09-23,62.65,63.18,62.58,62.75,1441373,0
2016-09-26,62.39,62.5,61.74,61.94,1147108,0
2016-09-27,61.93,62.41,61.835,62.15,1017912,0
2016-09-28,62.31,62.5279,61.86,62.45,851548,0
2016-09-29,62.43,62.43,61.43,61.54,681521,0
2016-09-30,61.87,62.06,61.19,61.75,1690788,0
2016-10-03,61.62,61.72,60.78,61.42,1210427,0
2016-10-04,61.42,61.759,60.77,60.92,890570,0
2016-10-05,61.01,61.555,61.01,61.25,1129587,0
2016-10-06,60.89,61.42,60.67,60.86,814221,0
2016-10-07,61.17,61.23,60.57,61.13,999136,0
2016-10-10,61.48,61.91,61.42,61.79,804902,0
2016-10-11,62.53,62.53,60.26,60.73,1356760,0
2016-10-12,60.87,61.46,60.75,61.02,1334935,0
2016-10-13,60.6,61.39,60.2201,61.26,1633475,0
2016-10-14,61.5,61.82,60.76,60.95,1041931,0
2016-10-17,60.93,61.04,60.57,60.83,1389417,0
2016-10-18,61.41,61.7499,61.14,61.15,638779,0
2016-10-19,60.17,61.15,60.16,60.68,428340,0
2016-10-20,60.73,61.21,60.49,61,921834,0
2016-10-21,60.68,60.87,58.405,58.46,2863035,0
2016-10-24,58.74,59.74,58.5001,59.33,2403625,0
2016-10-25,59.33,59.63,58.77,58.9,1939359,0
2016-10-26,58.77,58.77,57.935,58.24,1292537,0
2016-10-27,58.38,58.5,57.57,57.76,1313617,0
2016-10-28,57.68,58.59,57.3115,58.4,1695808,0
2016-10-31,58.51,58.8,58.12,58.58,2687244,0
2016-11-01,58.52,58.6304,56.91,57.34,4866797,0
2016-11-02,53.49,54.49,52.78,53.15,12294227,0
2016-11-03,54.26,54.26,52.79,52.81,3879386,0
2016-11-04,52.42,53.12,52,52.32,3462779,0
2016-11-07,52.2,52.78,50.72,52.65,5107043,0
2016-11-08,52.81,52.86,52.18,52.65,2576712,0
2016-11-09,50.22,51.1308,49.56,50.8,8803328,0
2016-11-10,51.28,51.53,49.29,49.435,7142864,0
2016-11-11,49.46,49.6604,48.08,48.47,6088069,0
2016-11-14,48.77,49.82,48.52,48.68,6241239,0
2016-11-15,48.04,49.33,48.04,49.2,4865720,0
2016-11-16,49.13,49.31,48.88,48.93,4080465,0
2016-11-17,49.01,50.005,48.66,49.59,9372188,0
2016-11-18,49.55,49.9,49.43,49.53,3541156,0
2016-11-21,49.58,50.635,49.5,50.51,3116812,0
2016-11-22,50.52,50.5805,49.75,50.06,4140850,0
2016-11-23,50.02,50.62,50,50.51,4230001,0
2016-11-25,50.65,50.91,50.44,50.49,1261678,0
2016-11-28,50.39,51.06,50.35,50.87,2204349,0
2016-11-29,50.74,51.11,49.53,49.77,4698778,0
2016-11-30,50.41,50.41,49.17,49.78,3431403,0
2016-12-01,49.3,49.87,47.55,47.98,4786511,0
2016-12-02,47.95,48.62,47.47,47.85,3027579,0
2016-12-05,48.23,48.69,48.08,48.35,2849064,0
2016-12-06,48.63,48.64,47.46,47.55,3805941,0
2016-12-07,47.6,48.28,47.4,48,3327483,0
2016-12-08,47.99,48.24,47.7715,48.08,1633370,0
2016-12-09,48.1,48.53,48.02,48.4,1488944,0
2016-12-12,48.27,48.92,48.11,48.89,2214808,0
2016-12-13,47.46,48.63,47.01,48.21,4147202,0
2016-12-14,48.2,49.3,47.95,48.01,4287610,0
2016-12-15,49.9,50.29,48.8,49.15,4460169,0
2016-12-16,49.19,49.19,48.46,48.92,3518800,0
2016-12-19,48.8,49.225,48.58,48.69,1343525,0
2016-12-20,48.51,48.96,48.17,48.5,1855099,0
2016-12-21,48.56,48.69,48.02,48.54,1937468,0
2016-12-22,48.4,48.51,47.59,47.81,1865015,0
2016-12-23,47.99,48.77,47.87,48.04,1352007,0
2016-12-27,48.06,48.8,48.05,48.28,1292401,0
2016-12-28,48.29,48.4,47.37,47.48,1359011,0
2016-12-29,47.47,48.13,47.47,47.92,1296087,0
2016-12-30,48,48.25,47.21,47.37,1780453,0
2017-01-03,47.7,49.46,47.58,49.4,2647383,0
2017-01-04,49.08,49.22,47.8,47.93,3800000,0
2017-01-05,47.98,48.28,47.58,47.65,2867462,0
2017-01-06,47.87,47.9,47.09,47.55,3628741,0
2017-01-09,47.54,48.148,47.16,47.99,2698357,0
2017-01-10,48.52,49.76,48.3,49.27,4031069,0
2017-01-11,49.27,50.58,49.27,50.51,4918524,0
2017-01-12,50.31,51.355,50.13,51.31,2822829,0
2017-01-13,51.28,51.55,51.02,51.35,2328979,0
2017-01-17,51.33,52.6,51.0801,52.54,4014858,0
2017-01-18,52.81,52.88,51.94,52.29,3257010,0
2017-01-19,52.03,52.03,51.32,51.64,2140749,0
2017-01-20,51.77,51.96,50.83,51.87,2625825,0
2017-01-23,51.86,51.86,50.51,50.79,1825533,0
2017-01-24,50.92,51.34,50.33,51.22,1675794,0
2017-01-25,51.34,52.3,51.34,52.27,1671373,0
2017-01-26,52.27,52.48,51.93,52.43,1905063,0
2017-01-27,52.58,53.07,52.32,53.01,1453873,0
2017-01-30,52.93,53,52.58,52.94,1719716,0
2017-01-31,52.77,53.75,52.77,53.72,1871752,0
2017-02-01,53.61,53.92,53.33,53.86,2616584,0
2017-02-02,53.81,54.105,53.32,53.61,3200762,0
2017-02-03,53.43,53.73,52.165,53.66,4351255,0
2017-02-06,53.49,54.09,53.245,54.05,2820626,0
2017-02-07,54.07,54.07,53.3,53.6,3016899,0
2017-02-08,53.49,53.66,52.71,52.93,3410992,0
2017-02-09,53.16,54.11,53.004,53.88,2596763,0
2017-02-10,51.5,52.715,51.29,51.5,8153811,0
2017-02-13,51.53,52.55,51.2617,52.52,3377873,0
2017-02-14,52.63,54.58,52.62,54.55,4284008,0
2017-02-15,54.42,55.275,54.3528,55.07,3515245,0
2017-02-16,55.24,55.64,54.78,55.61,1866272,0
2017-02-17,55.5,56.24,55.19,56.15,2537671,0
2017-02-21,56.07,56.59,54.99,55.27,2799810,0
2017-02-22,55.45,55.95,55.2,55.37,1756768,0
2017-02-23,55.37,55.57,55.09,55.39,1321497,0
2017-02-24,54.55,55.63,54.44,55.61,1700443,0
2017-02-27,55.56,55.7,54.95,55.35,1242707,0
2017-02-28,55.35,55.53,54.9,55.04,1402287,0
2017-03-01,55.48,55.59,54.8,55.45,1556105,0
2017-03-02,55.33,55.6,55,55.57,2088960,0
2017-03-03,55.55,55.78,55.23,55.74,1909014,0
2017-03-06,55.6,55.67,55.07,55.08,2126376,0
2017-03-07,54.97,55.19,54.56,54.97,2233025,0
2017-03-08,54.98,55.08,54.01,54.375,2448198,0
2017-03-09,54.59,54.83,54.08,54.77,1903235,0
2017-03-10,55.1,55.48,54.67,55.24,2593619,0
2017-03-13,55.31,55.53,54.88,55.48,1388690,0
2017-03-14,55.29,55.39,54.49,55.09,2511432,0
2017-03-15,55.23,55.84,55.14,55.71,2478951,0
2017-03-16,55.75,56.4,55.5011,56.35,2382361,0
2017-03-17,56.56,57.03,56.13,56.61,3943737,0
2017-03-20,56.68,56.78,56.32,56.57,2301041,0
2017-03-21,56.77,57.05,56.25,56.81,3056261,0
2017-03-22,56.91,57,56.195,56.4,3471932,0
2017-03-23,56.44,56.83,56.17,56.53,2363332,0
2017-03-24,56.79,58.13,56.51,57.77,3739730,0
2017-03-27,57.61,59.49,57.48,59.29,5457769,0
2017-03-28,59.12,59.42,58.97,59.26,1825686,0
2017-03-29,59.02,59.83,58.91,59.14,2631302,0
2017-03-30,58.92,59.22,58.53,59.17,2065353,0
2017-03-31,59.13,59.25,58.73,58.85,2314833,0
2017-04-03,58.72,59.14,58.41,59,4364207,0
2017-04-04,58.82,59.18,58.57,59.15,2375432,0
2017-04-05,59.15,59.98,58.92,59.06,2306572,0
2017-04-06,59.08,59.51,58.86,59.49,1800519,0
2017-04-07,59.53,59.79,58.97,59.6,2552478,0
2017-04-10,59.57,59.61,59.04,59.24,1424619,0
2017-04-11,59.18,59.69,59.02,59.64,1944605,0
2017-04-12,59.12,59.78,58.52,58.77,1807957,0
2017-04-13,58.7,58.99,58.48,58.61,1389522,0
2017-04-17,58.53,59,58.39,58.78,1637849,0
2017-04-18,58.76,58.77,58.085,58.31,1501294,0
2017-04-19,58.61,59.04,58.51,58.67,1739516,0
2017-04-20,58.75,59.48,58.371,59.35,1221612,0
2017-04-21,59.38,59.48,58.675,58.97,1329445,0
2017-04-24,59.5,59.5,58.64,59.29,2139465,0
2017-04-25,59.35,60.245,59.13,59.45,2658970,0
2017-04-26,59.64,59.96,59.45,59.53,3771047,0
2017-04-27,59.52,60.46,59.37,60.06,4553458,0
2017-04-28,62.59,66.2734,62.16,64.75,10486026,0
2017-05-01,64.63,65.81,64.43,65.27,3477632,0
2017-05-02,64.84,65.775,64.49,65.28,3871596,0
2017-05-03,65.33,65.34,64.225,64.28,3033477,0
2017-05-04,64.32,64.615,63.41,64.12,2938684,0
2017-05-05,64.39,65.07,64.1,64.89,3864345,0
2017-05-08,64.9,65.02,64.5,64.61,3861320,0
2017-05-09,64.5,65.31,64.29,64.85,3674637,0
2017-05-10,64.75,65.24,64.2,64.73,1889330,0
2017-05-11,64.74,64.94,64.12,64.75,2237291,0
2017-05-12,64.8,64.89,63.92,64.36,1887791,0
2017-05-15,64.75,64.91,64.2,64.29,4857713,0
2017-05-16,64.4,65.06,64.36,64.83,2106740,0
2017-05-17,64.19,64.34,63.62,63.66,2087696,0
2017-05-18,63.69,64.21,63.46,63.82,3996741,0
2017-05-19,63.77,64.39,63.57,64.1,3758878,0
2017-05-22,64.05,64.76,64,64.58,2814720,0
2017-05-23,64.72,64.8999,64.29,64.67,3054194,0
2017-05-24,64.82,64.89,64.3,64.36,1286265,0
2017-05-25,64.67,65.2,64.55,65.1,1547337,0
2017-05-26,65.15,65.18,64.7294,64.95,1643604,0
2017-05-30,64.78,65.47,64.36,65.43,2422035,0
2017-05-31,65.4,65.58,64.8773,65.35,2821165,0
2017-06-01,65.5,66.8589,65.4175,66.7,1399465,0
2017-06-02,66.74,67.67,66.443,67.42,1737864,0
2017-06-05,67.63,69.28,67.0737,67.91,3871841,0
2017-06-06,67.94,69.25,67.75,68.23,2470435,0
2017-06-07,68.35,68.74,67.77,68.17,1683888,0
2017-06-08,68.12,68.42,67.56,68.11,1153802,0
2017-06-09,68.01,68.16,66.05,66.28,2163532,0
2017-06-12,67.37,67.37,64.79,65.79,2853723,0
2017-06-13,65.82,66.64,65.7,66.47,1438327,0
2017-06-14,66.53,66.98,65.46,65.95,1141780,0
2017-06-15,65.55,66.07,65.15,65.93,1630987,0
2017-06-16,65.89,66.29,65.53,66.04,2866990,0
2017-06-19,66.17,67.4,65.89,67.34,1222844,0
2017-06-20,67.32,67.4601,66.8,66.85,1067075,0
2017-06-21,67,67.52,66.86,67.15,921529,0
2017-06-22,66.89,67.72,66.77,67.34,961698,0
2017-06-23,67.57,68.41,67.15,68.32,2342393,0
2017-06-26,68.33,68.71,67.15,67.31,1384456,0
2017-06-27,67.21,67.385,66.28,66.34,1273865,0
2017-06-28,66.56,67.29,65.93,67.15,1015302,0
2017-06-29,67.06,67.14,65.36,66.13,1954301,0
2017-06-30,66.52,66.83,66.16,66.48,1355059,0
2017-07-03,66.77,66.98,65.13,65.5,1249336,0
2017-07-05,65.67,66.89,65.34,66.58,1125402,0
2017-07-06,66.18,66.57,64.95,65.03,1495895,0
2017-07-07,65.29,66.04,65.18,65.74,2008908,0
2017-07-10,65.48,65.645,64.62,65.34,2626666,0
2017-07-11,65.18,65.46,64.8352,65.31,1393491,0
2017-07-12,66.16,66.499,65.565,65.71,1202713,0
2017-07-13,65.94,65.95,64.785,65.22,929491,0
2017-07-14,65.35,65.99,65.31,65.82,1022358,0
2017-07-17,65.85,66.45,65.56,66.23,2332996,0
2017-07-18,66.17,66.22,65.48,66.16,1033729,0
2017-07-19,66.34,66.34,65.46,65.57,979123,0
2017-07-20,65.71,65.93,65.26,65.48,1040640,0
2017-07-21,65.21,65.83,65.12,65.38,1048359,0
2017-07-24,65.25,65.77,65,65.74,968853,0
2017-07-25,65.82,65.97,65.31,65.55,1340005,0
2017-07-26,65.57,65.9,64.43,64.62,1521124,0
2017-07-27,63.43,64.08,62.57,63.52,3184270,0
2017-07-28,64.6,65.61,64.17,64.62,2793112,0
2017-07-31,64.48,65.4,64.04,64.37,1637864,0
2017-08-01,64.48,64.97,64.15,64.81,1659806,0
2017-08-02,64.81,64.85,63.88,64.08,1654064,0
2017-08-03,63.9,64.29,63.25,63.58,1753596,0
2017-08-04,63.56,63.97,62.9,63.08,1261397,0
2017-08-07,63.14,63.65,62.74,63.38,1529973,0
2017-08-08,63.18,63.49,62.86,63.16,1200289,0
2017-08-09,62.97,63.05,62.36,62.49,1680033,0
2017-08-10,62.58,62.71,61.55,61.6,1603753,0
2017-08-11,61.85,62.32,61.53,62.11,1154861,0
2017-08-14,62.36,63.25,62.35,62.91,1339590,0
2017-08-15,62.96,63.61,62.67,63.44,1119478,0
2017-08-16,63.45,64.01,63.15,63.96,1759624,0
2017-08-17,63.81,64.69,63.3,63.36,2623115,0
2017-08-18,63.28,64.565,63.19,64.25,2249981,0
2017-08-21,64.19,64.97,63.69,64.93,1795830,0
2017-08-22,65.01,65.55,64.76,65.37,1239992,0
2017-08-23,65.22,65.39,64.6,64.77,1387971,0
2017-08-24,64.78,65.36,64.36,65.05,1632230,0
2017-08-25,65.34,65.5,65.01,65.25,1238263,0
2017-08-28,65.3,65.49,64.45,64.63,1646486,0
2017-08-29,64.27,65.77,64.02,65.27,1438279,0
2017-08-30,65.18,66.29,64.86,66.13,1230898,0
2017-08-31,66.26,67.8516,65.99,67.78,2238417,0
2017-09-01,67.86,68.42,67.1,68.28,1544402,0
2017-09-05,67.97,68.45,66.91,67.55,2461571,0
2017-09-06,67.89,68.27,67.3,67.63,1508952,0
2017-09-07,67.71,69.91,67.65,69,3449531,0
2017-09-08,69.17,69.85,68.79,69.35,1797222,0
2017-09-11,69.61,70.5,69.17,70.49,2425365,0
2017-09-12,70.36,71.07,69.88,70.98,1659716,0
2017-09-13,70.7,71.13,70.25,70.51,1728850,0
2017-09-14,70,72.27,69.77,71.94,3677907,0
2017-09-15,71.92,72.19,71.26,71.48,6083154,0
2017-09-18,71.43,71.43,69.07,69.3,7359915,0
2017-09-19,70.18,70.3,69.42,69.66,2845958,0
2017-09-20,69.78,69.95,68.87,69.7,1506507,0
2017-09-21,69.66,69.95,69.2,69.48,1153117,0
2017-09-22,69.32,69.72,68.97,69.63,1293253,0
2017-09-25,69.46,69.75,68.68,69.39,1431672,0
2017-09-26,69.51,70,69.08,69.86,2424089,0
2017-09-27,70,71.49,69.85,71.07,1908463,0
2017-09-28,70.64,71.38,70.53,70.78,2251880,0
2017-09-29,70.95,71.46,70.65,71.32,1705995,0
2017-10-02,71.35,72.82,71.33,72.33,2030771,0
2017-10-03,72.2,72.76,71.91,72.05,1707677,0
2017-10-04,72.02,72.41,71.58,71.79,1194137,0
2017-10-05,72.02,72.05,71.23,71.56,1681870,0
2017-10-06,71.53,71.895,71.26,71.53,1009834,0
2017-10-09,71.52,71.72,71.29,71.44,1134560,0
2017-10-10,71.62,71.65,71.265,71.42,2137827,0
2017-10-11,71.08,71.58,70.91,71.51,1523945,0
2017-10-12,71.64,72.07,71.39,71.75,1954854,0
2017-10-13,73.06,73.86,72.07,73.57,2182793,0
2017-10-16,73.5,73.57,71.46,72.08,2504321,0
2017-10-17,71.97,72.81,71.9,72.51,2258479,0
2017-10-18,72.4,72.75,72.16,72.69,779351,0
2017-10-19,72.66,73.34,72.21,72.8,1309483,0
2017-10-20,72.83,73.3715,72.51,73.01,3458703,0
2017-10-23,73.22,73.46,72.325,72.45,1966134,0
2017-10-24,73,73.03,72.17,72.38,3594087,0
2017-10-25,72.08,72.46,71.72,71.8,2336978,0
2017-10-26,72.14,72.17,71.13,71.32,2927192,0
2017-10-27,64.42,65.5,62.855,65.31,7823697,0
2017-10-30,65.02,66.61,64.745,66.46,3327355,0
2017-10-31,67.51,68.98,67.34,67.52,3069898,0
2017-11-01,67.73,67.9,64.87,65.49,3290095,0
2017-11-02,65.07,65.75,64.75,65.47,2657131,0
2017-11-03,65.39,65.84,65.21,65.43,1865542,0
2017-11-06,65.36,65.81,65.06,65.71,1359851,0
2017-11-07,65.78,66.24,65.67,65.93,1404928,0
2017-11-08,65.85,66.47,65.6,66.28,1331746,0
2017-11-09,65.87,66.105,64.69,65.48,1491859,0
2017-11-10,65.31,65.56,64.93,65.31,1327855,0
