Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.55,17.19,16.27,16.97,952200,0
2005-02-28,17.325,17.55,16.61,16.68,899400,0
2005-03-01,16.73,17.125,16.73,17.06,633000,0
2005-03-02,17.185,17.395,17.1,17.23,667000,0
2005-03-03,17.415,17.5,17,17.215,575600,0
2005-03-04,17.18,17.405,17.125,17.295,575400,0
2005-03-07,17.41,17.47,16.95,17.045,709200,0
2005-03-08,17.1,17.11,16.76,16.875,503200,0
2005-03-09,16.5,16.505,15.97,16.12,1689600,0
2005-03-10,16.05,16.275,15.6,15.7,1223200,0
2005-03-11,15.64,15.75,14.78,15.14,2205400,0
2005-03-14,15.16,15.57,15.155,15.44,1162400,0
2005-03-15,15.6,15.65,15.265,15.355,1054200,0
2005-03-16,15.23,15.415,15.015,15.025,987800,0
2005-03-17,15,15.095,14.785,14.955,834000,0
2005-03-18,15.55,15.57,14.625,14.825,1664000,0
2005-03-21,14.9,14.925,14.55,14.74,501400,0
2005-03-22,14.67,14.975,14.325,14.4,753000,0
2005-03-23,14.34,14.34,13.88,14.005,1084800,0
2005-03-24,14.01,14.455,14.01,14.16,1414400,0
2005-03-28,14.17,14.65,14.17,14.51,1100400,0
2005-03-29,14.51,14.91,14.365,14.405,973200,0
2005-03-30,14.41,15.12,14.41,14.975,1003800,0
2005-03-31,15,15.24,14.94,14.995,932000,0
2005-04-01,15.1,15.4,15.045,15.17,989000,0
2005-04-04,15.2,15.375,14.825,15.23,754400,0
2005-04-05,15.215,15.71,15.215,15.5,915200,0
2005-04-06,15.5,15.84,15.435,15.44,686600,0
2005-04-07,15.475,15.5,15.19,15.38,785600,0
2005-04-08,15.175,15.375,14.975,15.13,498600,0
2005-04-11,15.105,15.245,14.93,15.075,436000,0
2005-04-12,15.075,15.27,14.785,15.21,457600,0
2005-04-13,15.3,15.545,15.075,15.1,846400,0
2005-04-14,15.05,15.055,13.115,13.45,3905000,0
2005-04-15,13.45,13.735,13.15,13.28,1446000,0
2005-04-18,13.175,13.19,12.43,12.555,2064200,0
2005-04-19,12.63,13.6,12.615,13.35,2603800,0
2005-04-20,13.38,13.475,13.105,13.375,1199000,0
2005-04-21,13.675,14.135,13.445,14.135,1838200,0
2005-04-22,14.02,14.135,13.605,14.005,1334800,0
2005-04-25,13.955,14.575,13.93,14.525,1569000,0
2005-04-26,14.6,14.6,12.5,13.575,5321800,0
2005-04-27,13.575,13.965,13.025,13.81,1719000,0
2005-04-28,13.81,13.91,13.665,13.715,681000,0
2005-04-29,13.775,14.12,13.715,13.925,797000,0
2005-05-02,14.175,14.35,14.12,14.35,942000,0
2005-05-03,14.25,14.445,14.1,14.185,683800,0
2005-05-04,14.235,14.72,14.22,14.71,857600,0
2005-05-05,14.745,14.8,14.5,14.59,537400,0
2005-05-06,14.675,14.885,14.59,14.765,544600,0
2005-05-09,14.8,15.21,14.6,15.07,684200,0
2005-05-10,15.075,15.075,14.805,14.825,572800,0
2005-05-11,14.925,14.925,14.52,14.675,734200,0
2005-05-12,14.75,14.84,14.535,14.54,724200,0
2005-05-13,14.515,14.58,14.05,14.29,546200,0
2005-05-16,14.29,14.71,14.2,14.69,494600,0
2005-05-17,14.65,15.005,14.48,15,419000,0
2005-05-18,15.085,15.5,15.085,15.49,1035200,0
2005-05-19,15.49,15.84,15.375,15.675,830000,0
2005-05-20,15.695,15.9,15.575,15.69,704000,0
2005-05-23,15.85,15.925,15.45,15.56,926200,0
2005-05-24,15.595,16,15.56,15.95,689000,0
2005-05-25,15.955,15.96,15.69,15.9,564000,0
2005-05-26,15.905,16.33,15.86,16.28,482200,0
2005-05-27,16.25,16.365,16.075,16.29,247400,0
2005-05-31,16.29,16.29,16.045,16.075,617800,0
2005-06-01,16.15,16.21,16.06,16.15,625800,0
2005-06-02,16.15,16.265,16,16.25,868200,0
2005-06-03,16.25,16.455,16.16,16.33,419400,0
2005-06-06,16.3,16.425,16.21,16.35,360400,0
2005-06-07,16.46,16.5,16.22,16.265,690400,0
2005-06-08,16.375,16.42,15.83,15.93,568600,0
2005-06-09,15.93,16.05,15.705,15.99,534400,0
2005-06-10,15.89,15.94,15.555,15.65,416200,0
2005-06-13,15.69,16.21,15.65,16.12,717200,0
2005-06-14,16.05,16.595,15.97,16.545,1008400,0
2005-06-15,16.545,16.86,16.42,16.815,819600,0
2005-06-16,16.815,17.19,16.7,16.75,1145200,0
2005-06-17,16.875,17.17,16.67,16.995,860600,0
2005-06-20,16.945,17.015,16.585,16.675,633600,0
2005-06-21,16.7,17.04,16.7,16.935,333600,0
2005-06-22,17,17.15,16.775,16.885,396600,0
2005-06-23,16.91,16.91,16.46,16.515,400400,0
2005-06-24,16.56,16.63,16.05,16.075,616000,0
2005-06-27,16.075,16.735,15.98,16.435,547800,0
2005-06-28,16.48,16.675,16.325,16.555,379200,0
2005-06-29,16.665,16.87,16.59,16.75,290800,0
2005-06-30,16.94,17.105,16.635,16.79,634800,0
2005-07-01,16.875,17.025,16.52,16.65,382800,0
2005-07-05,16.685,16.9,16.685,16.855,495600,0
2005-07-06,16.875,17.465,16.77,17.17,1576800,0
2005-07-07,17.175,17.3,16.825,17.245,588800,0
2005-07-08,17.37,18.355,17.365,18.24,1100800,0
2005-07-11,18.45,18.955,18.41,18.535,874600,0
2005-07-12,18.54,18.54,17.29,17.825,1062600,0
2005-07-13,17.83,18.125,17.685,17.75,734400,0
2005-07-14,17.875,18.095,17.765,17.805,650800,0
2005-07-15,17.805,18.235,17.805,17.97,387000,0
2005-07-18,18.25,18.585,18.1,18.225,812200,0
2005-07-19,18.625,18.685,16.7,18,7571600,0
2005-07-20,18,18.72,17.915,18.69,1741000,0
2005-07-21,17.3,17.3,13.01,15.8,8207200,0
2005-07-22,15.765,16.32,15.375,16.305,2200600,0
2005-07-25,16.305,16.625,15.935,16.03,1332800,0
2005-07-26,15.975,15.98,14.575,15,2972600,0
2005-07-27,14.95,15.075,13.865,13.995,2901400,0
2005-07-28,14,14.865,14,14.62,2369800,0
2005-07-29,14.45,14.65,14.25,14.65,1017800,0
2005-08-01,14.65,15.065,14.45,14.75,1306400,0
2005-08-02,14.75,14.875,14.4,14.61,1756600,0
2005-08-03,14.61,14.915,14.555,14.75,1030400,0
2005-08-04,14.775,15.45,14.72,15.055,1894200,0
2005-08-05,15.06,15.2,14.96,15,1658400,0
2005-08-08,15.07,15.07,14.665,14.71,967600,0
2005-08-09,14.855,15.125,14.68,15.03,621400,0
2005-08-10,15.2,15.225,14.645,14.775,1352200,0
2005-08-11,14.78,15.09,14.385,14.895,1008600,0
2005-08-12,14.87,14.91,14.625,14.755,586200,0
2005-08-15,14.835,15.1,14.625,15.035,452200,0
2005-08-16,15.035,15.135,14.795,14.965,511200,0
2005-08-17,15.125,15.125,14.795,14.94,507200,0
2005-08-18,14.925,14.925,14.5,14.575,1009000,0
2005-08-19,14.575,14.64,14.505,14.58,477800,0
2005-08-22,14.58,14.77,14.445,14.56,511800,0
2005-08-23,14.61,14.635,14.255,14.455,436200,0
2005-08-24,14.4,14.79,14.4,14.605,434600,0
2005-08-25,14.605,14.675,14.535,14.675,438400,0
2005-08-26,14.675,14.675,14.5,14.5,416200,0
2005-08-29,14.425,14.75,14.38,14.75,329200,0
2005-08-30,14.7,14.835,14.6,14.725,605600,0
2005-08-31,14.725,15.25,14.7,15.24,493600,0
2005-09-01,15.225,15.515,15.2,15.45,432800,0
2005-09-02,15.445,15.525,15.395,15.41,408000,0
2005-09-06,15.47,15.47,15.285,15.43,695800,0
2005-09-07,15.45,15.565,15.375,15.565,725400,0
2005-09-08,15.55,15.55,15.21,15.25,824400,0
2005-09-09,15.175,15.175,14.875,15.17,1421200,0
2005-09-12,15.055,15.075,14.865,14.975,728400,0
2005-09-13,14.925,14.95,14.5,14.63,1000000,0
2005-09-14,14.315,14.945,14.315,14.91,1011800,0
2005-09-15,14.975,15.3,14.975,15.15,1009400,0
2005-09-16,15.21,15.4,15.05,15.105,1358800,0
2005-09-19,15.1,15.145,14.77,14.855,908200,0
2005-09-20,14.945,14.975,14.765,14.795,683600,0
2005-09-21,14.75,14.75,13.61,14.1,2456200,0
2005-09-22,14,14.1,13.775,13.975,1738000,0
2005-09-23,13.825,14.5,13.8,14.16,1107400,0
2005-09-26,14.35,14.55,14.09,14.3,984200,0
2005-09-27,14.425,14.535,13.835,13.99,1862000,0
2005-09-28,14.15,14.15,13.615,13.75,1470000,0
2005-09-29,12.025,12.805,11.3,12.59,6613200,0
2005-09-30,12.61,12.795,12.455,12.515,1700600,0
2005-10-03,12.2,12.69,12.195,12.24,1673600,0
2005-10-04,12.245,12.54,12,12.025,1240600,0
2005-10-05,12.035,12.04,11.44,11.47,1857600,0
2005-10-06,11.41,11.535,10.65,10.945,3312800,0
2005-10-07,11.125,11.33,10.96,11.23,2013000,0
2005-10-10,11.705,11.895,11.31,11.795,2581800,0
2005-10-11,11.795,12.28,11.725,11.725,2055600,0
2005-10-12,11.725,11.77,11.245,11.475,1455600,0
2005-10-13,11.4,11.425,10.925,11.25,1567200,0
2005-10-14,11.255,11.995,11.255,11.96,1443000,0
2005-10-17,11.925,11.93,11.45,11.785,1221800,0
2005-10-18,11.825,11.88,11.53,11.74,699800,0
2005-10-19,11.675,11.84,11.29,11.76,1157800,0
2005-10-20,11.945,12.3,11.85,12.15,1786600,0
2005-10-21,12.15,12.325,12.025,12.05,1177400,0
2005-10-24,12.5,12.61,12.28,12.395,1959800,0
2005-10-25,12.25,12.255,9.42,9.52,11788600,0
2005-10-26,9.775,10.125,9.59,9.685,3820600,0
2005-10-27,9.75,9.77,8.38,9,7570600,0
2005-10-28,9.1,9.49,8.925,9.38,3139000,0
2005-10-31,9.38,10.14,9.315,10.075,2974600,0
2005-11-01,10.075,10.435,9.995,10.325,2604200,0
2005-11-02,10.3,10.595,10.275,10.57,1848200,0
2005-11-03,10.61,10.94,10.135,10.21,2293000,0
2005-11-04,10.355,10.715,10.355,10.55,1506800,0
2005-11-07,10.7,11.075,10.375,10.95,2787800,0
2005-11-08,10.955,11.005,10.675,10.795,2040600,0
2005-11-09,10.77,11.24,10.77,10.94,1637600,0
2005-11-10,10.965,11.275,10.855,11.165,1026200,0
2005-11-11,11.165,11.475,11.105,11.38,1117400,0
2005-11-14,11.44,11.44,11.225,11.395,1066000,0
2005-11-15,11.4,11.615,11.165,11.315,1479400,0
2005-11-16,11.315,11.44,11.125,11.3,799000,0
2005-11-17,11.315,11.535,11.14,11.485,1199600,0
2005-11-18,11.75,11.75,11.31,11.45,990600,0
2005-11-21,11.505,11.71,11.32,11.595,705000,0
2005-11-22,11.595,11.745,11.43,11.64,822000,0
2005-11-23,11.655,11.8,11.585,11.655,746800,0
2005-11-25,11.7,11.995,11.7,11.925,570800,0
2005-11-28,11.96,12.075,11.61,11.62,1249200,0
2005-11-29,11.65,12.305,11.575,12.06,1962400,0
2005-11-30,12.06,12.2,11.985,12.005,1105400,0
2005-12-01,12.625,12.675,12.005,12.6,2114800,0
2005-12-02,13.88,13.88,12.22,12.37,1265200,0
2005-12-05,12.37,12.49,12.165,12.25,1084200,0
2005-12-06,12.3,12.655,11.855,12.57,1318800,0
2005-12-07,12.525,12.59,12.315,12.5,963200,0
2005-12-08,12.555,12.775,12.425,12.545,1007200,0
2005-12-09,12.545,12.81,12.515,12.745,463000,0
2005-12-12,12.77,12.815,12.45,12.7,776000,0
2005-12-13,12.705,13.175,12.675,13.015,1684400,0
2005-12-14,13.075,13.245,13.015,13.2,604200,0
2005-12-15,13.225,13.225,12.81,12.965,1019000,0
2005-12-16,13,13.055,12.85,13,1270400,0
2005-12-19,13,13,12.705,12.74,1057000,0
2005-12-20,12.775,12.975,12.75,12.835,432400,0
2005-12-21,12.96,13.18,12.9,13.07,825400,0
2005-12-22,13.02,13.3,13.005,13.21,733400,0
2005-12-23,13.26,13.37,13.2,13.295,502200,0
2005-12-27,13.345,13.44,12.965,12.975,932200,0
2005-12-28,13.025,13.25,12.87,13.195,364200,0
2005-12-29,13.21,13.44,13.21,13.325,450200,0
2005-12-30,13.2,13.205,12.995,13.145,544200,0
2006-01-03,13.18,13.41,13.08,13.225,967200,0
2006-01-04,13.23,13.4,13.13,13.195,769800,0
2006-01-05,13.17,13.37,13.07,13.225,573600,0
2006-01-06,13.23,13.29,12.97,13.22,834400,0
2006-01-09,13.1,13.13,12.65,12.705,1475200,0
2006-01-10,12.5,12.5,12.235,12.38,2792000,0
2006-01-11,12.375,12.375,11.955,11.995,2277200,0
2006-01-12,11.925,12.195,11.775,12.1,1510800,0
2006-01-13,12.1,12.1,11.59,11.73,2283400,0
2006-01-17,11.615,11.7,11.36,11.425,3199400,0
2006-01-18,11.35,12.05,11.35,11.965,1325400,0
2006-01-19,12,12.195,11.73,12.005,1714200,0
2006-01-20,11.9,12.13,11.755,11.96,1296800,0
2006-01-23,12.005,12.135,11.975,12.095,1292200,0
2006-01-24,12.085,12.585,12.085,12.535,1792800,0
2006-01-25,12.57,12.625,12.46,12.595,2040200,0
2006-01-26,12.61,12.84,12.46,12.72,1266200,0
2006-01-27,12.745,13.01,12.635,12.985,1439400,0
2006-01-30,12.965,13.035,12.755,12.89,1155200,0
2006-01-31,12.89,13.16,12.715,13.145,963400,0
2006-02-01,13.225,13.95,13.16,13.72,1654200,0
2006-02-02,13.73,13.73,12.97,13.055,1158000,0
2006-02-03,13.065,13.16,12.775,13.115,1202400,0
2006-02-06,13.115,13.135,12.7,12.77,1300600,0
2006-02-07,14.05,14.05,12.475,13.195,2313800,0
2006-02-08,13.44,13.525,13.125,13.4,1564800,0
2006-02-09,13.46,13.545,13.205,13.27,711600,0
2006-02-10,13.29,13.29,12.865,13.07,898800,0
2006-02-13,13.105,13.105,12.8,12.87,792200,0
2006-02-14,12.905,13.125,12.89,13.085,982000,0
2006-02-15,12.955,13.3,12.905,13.26,581200,0
2006-02-16,13,13.005,12.48,13,3292200,0
2006-02-17,12.595,13.35,12.595,13.245,682800,0
2006-02-21,13.75,13.78,13.45,13.555,1067400,0
2006-02-22,13.62,13.79,13.5,13.79,701200,0
2006-02-23,13.785,13.995,13.53,13.82,824600,0
2006-02-24,13.85,13.99,13.595,13.94,1236600,0
2006-02-27,14,14.095,13.805,13.9,711200,0
2006-02-28,13.875,13.915,13.555,13.675,1173000,0
2006-03-01,13.7,14.12,13.555,14.065,1015800,0
2006-03-02,14.065,14.44,14.03,14.31,1915000,0
2006-03-03,14.315,14.715,14.205,14.27,1122400,0
2006-03-06,14.25,14.255,13.9,13.915,601400,0
2006-03-07,13.78,14.095,13.75,13.905,879200,0
2006-03-08,13.875,14.2,13.82,14.14,855000,0
2006-03-09,14.125,14.265,13.915,14.135,1141800,0
2006-03-10,14.075,14.6,14.075,14.405,1131000,0
2006-03-13,14.495,14.615,14.15,14.275,1637200,0
2006-03-14,14.25,14.63,14.23,14.5,1075200,0
2006-03-15,14.5,14.725,14.43,14.655,653800,0
2006-03-16,14.665,14.89,14.575,14.625,1109000,0
2006-03-17,14.695,15.13,13.8,14.23,3859200,0
2006-03-20,14.375,14.545,14.115,14.33,2039800,0
2006-03-21,14.33,14.475,13.925,14.06,1024000,0
2006-03-22,14.075,14.385,13.985,14.315,715400,0
2006-03-23,14.385,14.445,14.135,14.305,368400,0
2006-03-24,14.165,14.695,14.165,14.56,854400,0
2006-03-27,14.525,14.585,14.33,14.55,634400,0
2006-03-28,14.46,14.645,14.2,14.37,677000,0
2006-03-29,14.62,14.62,14.11,14.385,493800,0
2006-03-30,14.36,14.63,14.145,14.33,417200,0
2006-03-31,14.38,14.595,14.185,14.585,776600,0
2006-04-03,14.5,14.51,14.205,14.4,1061200,0
2006-04-04,14.435,14.615,14.24,14.535,678200,0
2006-04-05,14.61,14.665,14.4,14.505,723000,0
2006-04-06,14.505,14.52,14.25,14.35,1133400,0
2006-04-07,14.325,14.5,14.145,14.23,1060600,0
2006-04-10,14.23,14.39,14.075,14.275,866600,0
2006-04-11,14.275,14.325,13.995,14.13,654600,0
2006-04-12,14.13,14.65,14.13,14.44,1493800,0
2006-04-13,14.44,14.5,14.29,14.425,366800,0
2006-04-17,14.425,14.44,14.005,14.24,655000,0
2006-04-18,14.33,14.59,14.09,14.5,1417000,0
2006-04-19,14.475,14.795,14.365,14.525,650600,0
2006-04-20,14.525,14.525,14.22,14.425,553000,0
2006-04-21,14.6,14.6,13.875,14.13,919400,0
2006-04-24,14.135,14.185,13.835,14.07,1229400,0
2006-04-25,13.5,13.815,12.625,13.37,4521600,0
2006-04-26,13.295,13.33,12.535,12.65,2977400,0
2006-04-27,12.525,12.745,12.05,12.305,3147200,0
2006-04-28,12.48,13.02,12.48,12.845,1530600,0
2006-05-01,12.85,12.855,12.475,12.5,1993000,0
2006-05-02,12.525,12.645,12.265,12.605,1995400,0
2006-05-03,12.525,12.525,12.285,12.515,1568600,0
2006-05-04,12.54,12.74,12.46,12.705,912800,0
2006-05-05,12.75,12.86,12.575,12.76,890200,0
2006-05-08,12.68,12.815,12.6,12.66,973400,0
2006-05-09,12.66,12.775,12.475,12.555,1155000,0
2006-05-10,12.5,12.59,12.14,12.365,1574800,0
2006-05-11,12.32,12.355,11.98,12.105,2091400,0
2006-05-12,12.13,12.355,12.025,12.305,799600,0
2006-05-15,12.36,12.445,12.225,12.37,1111800,0
2006-05-16,12.395,12.935,12.3,12.805,1280800,0
2006-05-17,12.805,13.04,12.515,12.87,1411400,0
2006-05-18,12.875,13.28,12.87,13.06,1778400,0
2006-05-19,13.04,13.45,12.83,13.37,1701200,0
2006-05-22,13.31,13.545,13.075,13.425,1752600,0
2006-05-23,13.485,13.555,13.03,13.255,1263600,0
2006-05-24,13.315,13.315,12.7,13.13,1233800,0
2006-05-25,13.24,13.305,13.005,13.105,771400,0
2006-05-26,13.22,13.22,12.97,12.995,745200,0
2006-05-30,13,13.175,12.79,13,1092400,0
2006-05-31,13.015,13.095,12.895,13.025,993600,0
2006-06-01,13.095,13.235,12.93,13.195,805200,0
2006-06-02,13.25,13.415,13.065,13.335,1151800,0
2006-06-05,13.375,13.375,12.98,13.03,726800,0
2006-06-06,13.215,13.375,12.85,13.01,1234200,0
2006-06-07,13.03,13.37,12.945,13.16,622200,0
2006-06-08,13.16,13.61,13.09,13.515,1392800,0
2006-06-09,13.63,14.135,13.63,14.055,1635800,0
2006-06-12,13.975,14.1,13.74,13.9,1554200,0
2006-06-13,13.905,14.115,13.745,13.815,1119600,0
2006-06-14,13.825,14.11,13.775,14.085,880800,0
2006-06-15,14.115,14.245,13.625,14.11,1218800,0
2006-06-16,14.115,14.24,13.92,14.075,1547200,0
2006-06-19,14.125,14.15,13.7,13.81,1239800,0
2006-06-20,13.875,13.99,13.21,13.215,1533000,0
2006-06-21,12.24,12.51,12.075,12.255,5064000,0
2006-06-22,12.2,12.25,12.05,12.115,2924000,0
2006-06-23,12.5,12.725,12.265,12.4,1562000,0
2006-06-26,12.275,12.5,12.175,12.3,1031400,0
2006-06-27,12.24,12.4,11.845,11.885,1295000,0
2006-06-28,11.925,12.03,11.44,11.65,1574400,0
2006-06-29,11.77,12,11.58,11.97,1032600,0
2006-06-30,11.96,12.04,11.615,11.765,1579800,0
2006-07-03,11.7,11.935,11.58,11.88,363800,0
2006-07-05,11.805,11.815,11.63,11.755,715600,0
2006-07-06,11.725,11.88,11.58,11.675,884800,0
2006-07-07,11.625,11.765,11.545,11.585,842800,0
2006-07-10,11.625,11.865,11.51,11.765,1406800,0
2006-07-11,11.705,11.705,11.15,11.35,2198800,0
2006-07-12,11.345,11.41,10.965,10.995,1923400,0
2006-07-13,10.995,11,10.23,10.47,4405600,0
2006-07-14,10.41,10.425,10.05,10.255,2670600,0
2006-07-17,10.32,10.69,10.32,10.52,1710000,0
2006-07-18,7.475,7.6,6.625,6.8,40199800,0
2006-07-19,6.8,7.495,6.65,7.415,7181000,0
2006-07-20,7.45,7.525,7.28,7.36,2729000,0
2006-07-21,7.36,7.365,7.15,7.275,3129600,0
2006-07-24,7.335,7.645,7.25,7.425,3733800,0
2006-07-25,7.7,8.4,7.345,7.98,6804000,0
2006-07-26,7.95,8.125,7.76,7.845,5442400,0
2006-07-27,7.895,8.04,7.67,7.715,2067000,0
2006-07-28,7.865,8.02,7.695,7.83,2317200,0
2006-07-31,7.855,8.18,7.805,8.125,1922400,0
2006-08-01,8.12,8.12,7.47,7.94,3645800,0
2006-08-02,7.96,8.135,7.955,8.085,2085200,0
2006-08-03,8.085,8.47,8.035,8.34,2368800,0
2006-08-04,8.505,8.705,8.475,8.675,3504800,0
2006-08-07,8.675,8.855,8.635,8.675,2141800,0
2006-08-08,8.705,8.83,8.635,8.655,1093600,0
2006-08-09,8.48,8.7,8.44,8.53,1110000,0
2006-08-10,8.535,8.69,8.425,8.625,1896800,0
2006-08-11,8.625,8.655,8.48,8.545,1516200,0
2006-08-14,8.605,8.775,8.57,8.625,1639800,0
2006-08-15,8.735,8.775,8.605,8.61,1526400,0
2006-08-16,8.675,8.85,8.63,8.825,2166600,0
2006-08-17,8.825,9.05,8.755,8.97,2148600,0
2006-08-18,9.01,9.145,8.91,9.025,2224800,0
2006-08-21,9,9.03,8.86,8.945,2372400,0
2006-08-22,8.95,9.025,8.905,8.965,1116400,0
2006-08-23,8.965,9.06,8.87,8.88,991600,0
2006-08-24,8.94,8.97,8.8,8.945,953200,0
2006-08-25,8.945,8.945,8.165,8.255,4725400,0
2006-08-28,7.85,8.05,7.55,7.915,5638800,0
2006-08-29,7.895,7.945,7.67,7.79,2477200,0
2006-08-30,7.7,7.92,7.695,7.88,1989400,0
2006-08-31,7.975,7.985,7.635,7.725,1612600,0
2006-09-01,7.775,7.855,7.705,7.705,892800,0
2006-09-05,7.69,7.69,7.55,7.575,1793200,0
2006-09-06,7.54,7.66,7.39,7.525,2009600,0
2006-09-07,7.48,7.655,7.48,7.625,1624800,0
2006-09-08,7.65,7.875,7.65,7.845,1789200,0
2006-09-11,7.845,8.22,7.805,8.105,1838200,0
2006-09-12,8.035,8.175,8.005,8.13,1442800,0
2006-09-13,8.115,8.175,8.07,8.175,1467800,0
2006-09-14,8.13,8.255,8.1,8.18,1370200,0
2006-09-15,8.2,8.225,8.12,8.12,2276400,0
2006-09-18,8.13,8.13,7.975,8.02,1075400,0
2006-09-19,8.05,8.2,7.96,8.15,873800,0
2006-09-20,8.2,8.335,8.2,8.25,663600,0
2006-09-21,8.315,8.32,8.08,8.15,689800,0
2006-09-22,8.11,8.145,7.9,8.025,727600,0
2006-09-25,8.025,8.15,7.99,8.14,731000,0
2006-09-26,8.16,8.2,7.96,8.045,351600,0
2006-09-27,8.005,8.075,7.98,8.02,764400,0
2006-09-28,8.06,8.165,8,8.135,767400,0
2006-09-29,8.15,8.325,8.075,8.22,1588600,0
2006-10-02,8.2,8.2,8.075,8.15,532000,0
2006-10-03,8.13,8.2,8.055,8.13,749200,0
2006-10-04,8.13,8.275,8.095,8.26,652000,0
2006-10-05,8.275,8.395,8.19,8.37,1028800,0
2006-10-06,8.37,8.46,8.23,8.255,960000,0
2006-10-09,8.38,8.59,8.34,8.52,907400,0
2006-10-10,8.55,8.705,8.4,8.68,1110400,0
2006-10-11,8.68,8.82,8.65,8.715,1001200,0
2006-10-12,8.715,8.88,8.705,8.795,908000,0
2006-10-13,8.84,8.92,8.69,8.7,1375600,0
2006-10-16,8.665,8.67,8.515,8.64,1731600,0
2006-10-17,8.6,8.705,8.55,8.645,1287600,0
2006-10-18,8.765,8.97,8.735,8.925,1119400,0
2006-10-19,8.93,8.93,8.71,8.84,1299200,0
2006-10-20,8.895,9,8.82,8.965,805600,0
2006-10-23,8.965,9.23,8.935,9.125,1658800,0
2006-10-24,11.65,11.675,10.945,11.55,6315400,0
2006-10-25,11.775,11.935,11.635,11.82,2767200,0
2006-10-26,11.945,12.55,11.915,12.4,3190800,0
2006-10-27,12.35,12.5,12.295,12.475,1489200,0
2006-10-30,12.425,12.49,12.255,12.34,1318400,0
2006-10-31,12.34,12.345,11.79,11.795,2407400,0
2006-11-01,11.875,11.995,11.435,11.45,2690400,0
2006-11-02,11.41,11.875,11.385,11.75,2525400,0
2006-11-03,11.75,11.865,11.65,11.68,961000,0
2006-11-06,11.75,12.1,11.7,12,1155400,0
2006-11-07,12,12.22,11.9,12.04,1206000,0
2006-11-08,12.04,12.045,11.765,12.015,1517400,0
2006-11-09,12.03,12.095,11.765,11.865,1134200,0
2006-11-10,11.865,12.3,11.85,12.055,914400,0
2006-11-13,11.925,12.215,11.925,11.99,1610600,0
2006-11-14,11.85,12.14,11.85,12.045,1752400,0
2006-11-15,11.925,13.12,11.59,12.735,2327400,0
2006-11-16,12.735,12.985,12.535,12.82,762600,0
2006-11-17,12.82,12.99,12.71,12.825,503400,0
2006-11-20,12.945,13.195,12.825,12.94,736000,0
2006-11-21,12.9,12.96,12.72,12.85,678600,0
2006-11-22,12.83,13.015,12.81,12.885,452800,0
2006-11-24,12.825,12.91,12.725,12.845,278000,0
2006-11-27,12.705,12.935,12.675,12.795,710200,0
2006-11-28,12.815,13.04,12.65,12.835,968200,0
2006-11-29,12.965,13.125,12.715,12.9,915000,0
2006-11-30,12.89,13.15,12.735,13.03,1235600,0
2006-12-01,12.995,13.115,12.86,13,912400,0
2006-12-04,12.965,13.475,12.895,13.47,1089800,0
2006-12-05,13.125,13.465,12,12.15,5055600,0
2006-12-06,12.1,12.425,12,12.2,1721000,0
2006-12-07,12.21,12.37,12.115,12.225,761800,0
2006-12-08,12.25,12.61,12.225,12.575,676400,0
2006-12-11,12.59,12.695,12.38,12.605,588400,0
2006-12-12,12.64,12.67,12.27,12.435,605800,0
2006-12-13,12.48,12.62,12.395,12.525,656600,0
2006-12-14,12.405,12.67,12.405,12.54,659200,0
2006-12-15,12.545,12.63,12.125,12.125,1786800,0
2006-12-18,12.15,12.495,12.055,12.305,793200,0
2006-12-19,12.195,12.54,12.135,12.485,657000,0
2006-12-20,12.45,12.705,12.42,12.5,802800,0
2006-12-21,12.45,12.535,12.195,12.385,776600,0
2006-12-22,12.365,12.525,12.21,12.275,459800,0
2006-12-26,12.24,12.49,12.24,12.445,413000,0
2006-12-27,12.39,12.575,12.305,12.4,480000,0
2006-12-28,12.405,12.57,12.31,12.5,932600,0
2006-12-29,12.505,12.625,12.24,12.285,660600,0
2007-01-03,12.45,12.6,12.105,12.315,1459200,0
2007-01-04,12.28,12.485,12.12,12.41,1774800,0
2007-01-05,12.35,12.6,12.29,12.4,850400,0
2007-01-08,12.385,12.555,12.105,12.485,437800,0
2007-01-09,12.525,12.55,12.31,12.5,625200,0
2007-01-10,12.455,12.455,12.175,12.28,579000,0
2007-01-11,12.315,12.97,12.315,12.69,1209200,0
2007-01-12,12.665,12.985,12.665,12.955,737800,0
2007-01-16,12.955,13.33,12.925,13.305,644800,0
2007-01-17,13.31,13.31,12.99,13.015,519000,0
2007-01-18,12.985,13.155,12.45,12.7,1289400,0
2007-01-19,12.75,12.825,12.555,12.79,462400,0
2007-01-22,12.79,12.79,12.415,12.505,683200,0
2007-01-23,12.49,12.775,12.335,12.505,626000,0
2007-01-24,12.505,12.85,12.435,12.83,535200,0
2007-01-25,12.82,12.85,12.335,12.485,624200,0
2007-01-26,12.53,12.6,12.215,12.495,558800,0
2007-01-29,12.49,12.72,12.36,12.435,431800,0
2007-01-30,12.5,12.575,12.405,12.49,781200,0
2007-01-31,12.495,12.615,12.355,12.46,734200,0
2007-02-01,12.545,12.925,12.545,12.92,1055600,0
2007-02-02,12.86,13.19,12.75,12.87,559400,0
2007-02-05,12.82,12.895,12.48,12.795,1200200,0
2007-02-06,12.425,12.745,12.06,12.45,2752600,0
2007-02-07,12.4,12.4,10.69,12.25,2537000,0
2007-02-08,12.25,12.25,11.605,11.75,1994200,0
2007-02-09,11.8,11.88,11.625,11.74,1077800,0
2007-02-12,11.735,11.935,11.595,11.85,1092904,0
2007-02-13,11.855,11.98,11.745,11.9,703978,0
2007-02-14,11.9,12,11.83,11.89,883396,0
2007-02-15,11.9,12.115,11.78,12.015,723800,0
2007-02-16,12.015,12.17,11.95,12.045,722000,0
2007-02-20,11.975,12.445,11.865,12.35,690400,0
2007-02-21,12.35,12.49,12.15,12.32,722000,0
2007-02-22,12.32,12.43,12.23,12.39,465000,0
2007-02-23,12.39,12.39,12.1,12.165,398200,0
2007-02-26,12.17,12.185,11.965,12.085,598600,0
2007-02-27,12,12.065,11.77,11.905,1010400,0
2007-02-28,11.905,12.365,11.905,12.045,1292000,0
2007-03-01,11.875,12.5,11.65,12.3,1002000,0
2007-03-02,12.265,12.265,11.845,11.925,762400,0
2007-03-05,11.81,12.175,11.75,11.855,588200,0
2007-03-06,11.94,12.055,11.81,11.99,573600,0
2007-03-07,11.965,12,11.67,11.78,655400,0
2007-03-08,11.825,11.875,11.365,11.4,1782400,0
2007-03-09,11.505,11.57,11.31,11.39,1698400,0
2007-03-12,11.525,11.755,11.42,11.7,1855400,0
2007-03-13,11.61,11.725,11.405,11.42,1292800,0
2007-03-14,11.15,11.35,10.825,10.995,2115400,0
2007-03-15,10.955,11.04,10.93,10.99,1205600,0
2007-03-16,10.995,11.14,10.925,10.955,1335600,0
2007-03-19,11,11.1,10.855,10.985,1571800,0
2007-03-20,10.96,10.99,10.695,10.88,2261600,0
2007-03-21,10.94,11.24,10.925,11.18,1201400,0
2007-03-22,11.195,11.3,11.13,11.22,461400,0
2007-03-23,11.18,11.26,11.06,11.075,723800,0
2007-03-26,11.06,11.15,10.87,10.945,878600,0
2007-03-27,10.9,10.9,10.625,10.65,1440800,0
2007-03-28,10.615,10.615,10.435,10.495,2008000,0
2007-03-29,10.525,10.675,10.34,10.46,1315400,0
2007-03-30,10.43,10.56,10.43,10.495,843800,0
2007-04-02,10.495,10.755,10.405,10.69,1448400,0
2007-04-03,10.77,11.275,10.71,11.07,1920800,0
2007-04-04,11.1,11.33,11.095,11.325,1285600,0
2007-04-05,11.365,11.42,11.145,11.195,1174600,0
2007-04-09,11.23,11.55,11.205,11.435,990600,0
2007-04-10,11.4,11.455,11.24,11.29,661600,0
2007-04-11,11.325,11.375,11.06,11.16,819000,0
2007-04-12,11.15,11.245,11.05,11.2,859400,0
2007-04-13,11.19,11.345,11.13,11.295,1037200,0
2007-04-16,11.385,11.8,11.34,11.75,934898,0
2007-04-17,11.73,11.825,11.6,11.645,709800,0
2007-04-18,11.61,12.11,11.55,11.89,1495400,0
2007-04-19,11.875,11.875,11.54,11.72,859800,0
2007-04-20,11.84,12,11.72,11.91,613000,0
2007-04-23,11.84,12.14,11.765,11.99,804000,0
2007-04-24,11.9,11.905,10.92,11.105,4747200,0
2007-04-25,11.14,11.19,10.9,11.085,1302400,0
2007-04-26,11.06,11.175,10.595,10.725,1855400,0
2007-04-27,10.715,10.725,10.44,10.5,1085400,0
2007-04-30,10.485,10.61,10.045,10.405,2589454,0
2007-05-01,10.405,10.835,10.385,10.57,2319014,0
2007-05-02,10.6,11,10.6,10.815,1415000,0
2007-05-03,10.86,11.205,10.72,10.73,1554030,0
2007-05-04,10.8,10.84,10.6,10.64,1229000,0
2007-05-07,10.675,10.97,10.675,10.93,1355400,0
2007-05-08,10.915,11.09,10.805,11.075,989200,0
2007-05-09,11.055,11.26,10.98,11.085,584400,0
2007-05-10,10.99,11.03,10.76,10.825,641800,0
2007-05-11,10.85,11.105,10.85,11.095,499000,0
2007-05-14,11.07,11.15,10.95,11.025,1107400,0
2007-05-15,10.98,11.175,10.805,10.83,863800,0
2007-05-16,10.835,11.095,10.7,10.845,2342600,0
2007-05-17,10.845,11.03,10.69,10.695,1578200,0
2007-05-18,10.695,10.715,10.395,10.685,963400,0
2007-05-21,10.665,11.28,10.62,11.115,1505600,0
2007-05-22,11.1,11.235,10.93,11.185,926600,0
2007-05-23,11.18,11.345,10.97,11.005,548800,0
2007-05-24,10.97,11.175,10.865,10.91,1027000,0
2007-05-25,10.975,11.035,10.785,10.87,737400,0
2007-05-29,10.835,11.145,10.78,11.105,1287400,0
2007-05-30,10.97,11.04,10.725,10.945,853000,0
2007-05-31,11.025,11.565,11.025,11.495,1940400,0
2007-06-01,11.525,11.81,11.455,11.675,1819200,0
2007-06-04,11.675,11.73,11.31,11.41,1440800,0
2007-06-05,11.37,11.37,11.145,11.26,804000,0
2007-06-06,11.175,11.175,10.935,11,880800,0
2007-06-07,10.965,11.175,10.78,10.83,1204200,0
2007-06-08,10.825,10.99,10.745,10.89,941628,0
2007-06-11,10.84,10.87,10.675,10.82,1126400,0
2007-06-12,10.765,10.875,10.345,10.485,2207400,0
2007-06-13,10.5,10.595,10.335,10.4,1882600,0
2007-06-14,10.385,10.39,10.14,10.165,1989400,0
2007-06-15,10.355,10.465,10.14,10.165,1689600,0
2007-06-18,10.17,10.2,9.955,10.01,1932200,0
2007-06-19,9.975,10.005,9.695,9.74,2072800,0
2007-06-20,10.33,10.495,9.675,9.765,2707400,0
2007-06-21,9.755,10.2,9.755,10.2,1826600,0
2007-06-22,10.16,10.38,10.07,10.38,3841000,0
2007-06-25,10.38,10.735,10.14,10.16,3107000,0
2007-06-26,10.525,10.965,10.5,10.695,3547400,0
2007-06-27,10.6,10.76,10.395,10.7,1578400,0
2007-06-28,10.72,11.03,10.72,10.935,1441400,0
2007-06-29,10.99,11.215,10.63,10.71,1031600,0
2007-07-02,10.775,11.1,10.675,11.09,1091400,0
2007-07-03,11.035,11.04,10.84,10.85,540000,0
2007-07-05,10.875,11.055,10.675,10.915,1166000,0
2007-07-06,11,11.16,10.825,10.985,876800,0
2007-07-09,10.98,11.085,10.98,11.06,693000,0
2007-07-10,10.98,11.035,10.87,10.885,895200,0
2007-07-11,10.88,11.115,10.865,10.905,650600,0
2007-07-12,11.015,11.25,11.015,11.21,703800,0
2007-07-13,11.21,11.21,10.9,11.035,409400,0
2007-07-16,10.965,11.025,10.525,10.62,1693000,0
2007-07-17,10.62,10.875,10.435,10.455,1146200,0
2007-07-18,10.435,10.75,10.42,10.71,1008800,0
2007-07-19,10.71,10.75,10.535,10.595,1750400,0
2007-07-20,10.57,10.6,10.155,10.29,1541800,0
2007-07-23,10.375,10.475,10.225,10.405,1859800,0
2007-07-24,11.5,11.895,11.215,11.26,4510800,0
2007-07-25,11.425,11.465,11.005,11.41,2589200,0
2007-07-26,11.175,11.22,10.78,10.9,2417600,0
2007-07-27,10.875,11.08,10.695,10.715,1780800,0
2007-07-30,10.69,10.86,10.43,10.765,1808400,0
2007-07-31,11.03,11.47,10.775,10.805,1865400,0
2007-08-01,10.75,11.055,10.465,11.02,2537200,0
2007-08-02,11.005,11.085,10.62,10.805,1536048,0
2007-08-03,10.77,10.825,10.45,10.475,2410200,0
2007-08-06,10.5,10.55,10.255,10.415,2061600,0
2007-08-07,10.34,10.345,9.645,10.115,3686200,0
2007-08-08,10.165,10.165,9.205,9.47,5463104,0
2007-08-09,9.235,9.415,8.825,9.135,6251800,0
2007-08-10,9.035,10.4,8.895,10.12,5628600,0
2007-08-13,10.435,10.625,9.8,9.975,2553600,0
2007-08-14,10.05,10.335,9.925,9.98,1485000,0
2007-08-15,9.95,10.25,9.635,9.705,1116302,0
2007-08-16,9.69,10.065,9.51,10.015,1962800,0
2007-08-17,10.44,10.49,9.7,9.745,1417200,0
2007-08-20,9.77,9.91,9.675,9.825,741400,0
2007-08-21,9.81,10.035,9.67,9.91,775254,0
2007-08-22,9.99,10,9.855,9.905,782600,0
2007-08-23,9.95,10,9.835,9.9,740400,0
2007-08-24,9.93,10.205,9.925,10.205,873400,0
2007-08-27,10.22,10.245,9.835,9.895,738400,0
2007-08-28,9.845,10.015,9.8,9.925,720000,0
2007-08-29,9.97,10.075,9.76,9.94,671000,0
2007-08-30,9.825,10.055,9.825,9.905,594600,0
2007-08-31,10.01,10.17,9.92,10.105,702400,0
2007-09-04,10.045,10.27,10.02,10.1,565400,0
2007-09-05,10.02,10.14,9.94,10.09,509400,0
2007-09-06,10.12,10.325,9.955,10.31,754600,0
2007-09-07,10.145,10.21,9.94,10.01,808000,0
2007-09-10,10.07,10.18,9.92,10.05,658800,0
2007-09-11,10.125,10.37,10.07,10.2,714200,0
2007-09-12,10.175,10.635,10.175,10.325,807400,0
2007-09-13,10.335,10.355,10.02,10.165,420800,0
2007-09-14,10.03,10.045,9.86,9.95,511600,0
2007-09-17,9.94,10.05,9.81,10.02,923600,0
2007-09-18,10.035,10.44,9.945,10.42,930400,0
2007-09-19,10.505,10.68,10.33,10.45,735400,0
2007-09-20,10.67,10.775,10.405,10.64,952400,0
2007-09-21,10.73,10.78,10.44,10.55,1107800,0
2007-09-24,10.57,10.64,10.435,10.52,656800,0
2007-09-25,10.5,10.73,10.5,10.53,489400,0
2007-09-26,10.575,10.93,10.53,10.81,1437000,0
2007-09-27,10.82,10.82,10.585,10.75,572200,0
2007-09-28,10.75,10.895,10.585,10.755,741400,0
2007-10-01,10.715,10.855,10.63,10.82,542400,0
2007-10-02,10.87,11,10.72,10.795,487800,0
2007-10-03,10.72,10.77,10.635,10.725,519600,0
2007-10-04,10.745,11.03,10.72,10.93,470400,0
2007-10-05,11.025,11.075,10.795,10.925,736600,0
2007-10-08,10.885,11.05,10.8,10.985,960000,0
2007-10-09,11,11.075,10.895,11.01,1111400,0
2007-10-10,11.025,11.055,10.92,11.01,783800,0
2007-10-11,11.045,11.155,10.785,10.87,1157800,0
2007-10-12,11.3,11.5,11.15,11.22,1578800,0
2007-10-15,11.245,11.29,10.92,11.01,732400,0
2007-10-16,11.025,11.04,10.895,10.935,823800,0
2007-10-17,10.95,11.11,10.91,11.035,1247000,0
2007-10-18,10.93,11.04,10.89,11,915800,0
2007-10-19,11.475,11.475,11.175,11.285,1700400,0
2007-10-22,11.27,11.88,11.035,11.775,1944400,0
2007-10-23,11.99,12.805,11.985,12.685,4980600,0
2007-10-24,12.585,12.715,11.505,11.93,4529200,0
2007-10-25,12,12.215,11.705,12.14,3200000,0
2007-10-26,12.25,12.495,12.085,12.22,1648000,0
2007-10-29,12.22,12.33,11.49,11.565,2961800,0
2007-10-30,11.555,11.83,11.535,11.615,2093200,0
2007-10-31,11.65,11.685,11.335,11.665,1367800,0
2007-11-01,11.485,11.495,10.8,11.125,2987000,0
2007-11-02,11.21,11.365,10.945,11.165,1435400,0
2007-11-05,11.055,11.41,10.995,11.19,2170200,0
2007-11-06,11.19,11.23,10.965,11.09,2374600,0
2007-11-07,10.97,11.225,10.94,11.065,1197600,0
2007-11-08,11.14,11.725,11.085,11.69,1482532,0
2007-11-09,11.7,11.7,11.275,11.345,1299350,0
2007-11-12,11.32,11.765,11.07,11.115,1365600,0
2007-11-13,11.125,11.555,11.125,11.53,990800,0
2007-11-14,11.56,11.84,11.22,11.75,1077000,0
2007-11-15,11.715,11.955,11.355,11.51,1074012,0
2007-11-16,11.515,11.625,11.315,11.595,881200,0
2007-11-19,11.5,11.61,11.18,11.39,745400,0
2007-11-20,11.41,11.525,11.22,11.41,759800,0
2007-11-21,11.325,11.73,11.16,11.53,710400,0
2007-11-23,11.57,11.91,11.57,11.705,546000,0
2007-11-26,11.645,12.14,11.645,11.7,1091800,0
2007-11-27,11.69,12.05,11.69,12.005,819400,0
2007-11-28,12.16,12.49,12.005,12.345,1075200,0
2007-11-29,12.275,12.5,12.26,12.465,874600,0
2007-11-30,12.595,12.735,12.2,12.5,1444200,0
2007-12-03,12.555,12.625,12.31,12.5,1021800,0
2007-12-04,12.39,12.665,12.275,12.64,961000,0
2007-12-05,12.84,13.19,12.57,13.02,2571144,0
2007-12-06,13,13,12.375,12.935,1454800,0
2007-12-07,12.945,12.975,12.605,12.715,939400,0
2007-12-10,12.78,12.995,12.72,12.875,708200,0
2007-12-11,12.92,12.925,12.35,12.395,679200,0
2007-12-12,12.595,12.75,12.435,12.615,513520,0
2007-12-13,12.53,12.575,12.175,12.4,944076,0
2007-12-14,12.3,12.995,12.285,12.825,779600,0
2007-12-17,12.725,13.015,12.69,12.895,929200,0
2007-12-18,12.96,13.43,12.945,13.285,1258800,0
2007-12-19,13.3,13.335,13.005,13.08,975530,0
2007-12-20,13.19,13.33,13.025,13.12,1622400,0
2007-12-21,13.305,13.38,13.1,13.195,1459200,0
2007-12-24,13.25,13.555,13.25,13.4,371000,0
2007-12-26,13.41,13.615,13.375,13.535,387600,0
2007-12-27,13.565,13.805,13.34,13.675,743390,0
2007-12-28,13.605,13.865,13.49,13.78,882400,0
2007-12-31,13.74,13.865,13.53,13.72,794040,0
2008-01-02,13.7,13.89,13.585,13.79,804800,0
2008-01-03,13.81,13.84,13.59,13.69,713800,0
2008-01-04,13.55,13.87,13.405,13.725,710400,0
2008-01-07,13.765,14.1,13.725,13.97,1036400,0
2008-01-08,14.01,14.245,13.915,14.2,2085496,0
2008-01-09,13.71,13.94,13,13.665,2938020,0
2008-01-10,13.33,13.94,12.89,13.68,1855600,0
2008-01-11,13.545,13.635,13.33,13.385,995600,0
2008-01-14,13.455,13.66,13.35,13.55,642288,0
2008-01-15,13.4,13.75,13.325,13.365,899200,0
2008-01-16,13.235,13.975,13.235,13.855,1292192,0
2008-01-17,13.93,13.93,13.315,13.52,881400,0
2008-01-18,13.575,13.575,12.905,13.185,1362600,0
2008-01-22,12.77,13.495,12.165,12.995,977500,0
2008-01-23,12.725,12.75,12.325,12.74,1768800,0
2008-01-24,12.77,12.955,12.445,12.64,963212,0
2008-01-25,12.77,12.775,11.985,12.025,1408800,0
2008-01-28,12.025,12.595,11.655,12.435,1604200,0
2008-01-29,12.52,12.615,12.14,12.14,826200,0
2008-01-30,12.075,12.5,12.04,12.055,809816,0
2008-01-31,12,12.315,11.865,11.97,1616468,0
2008-02-01,12.02,12.345,11.945,12.325,796552,0
2008-02-04,12.235,12.75,12.1,12.385,1412200,0
2008-02-05,11.71,12.335,11.67,12.075,1453600,0
2008-02-06,12.13,12.39,12.105,12.255,983088,0
2008-02-07,12.235,12.5,12.185,12.335,1846364,0
2008-02-08,10.95,10.99,9.81,10.71,12306074,0
2008-02-11,10.3,10.3,9.375,9.585,6332506,0
2008-02-12,9.65,9.95,9.285,9.68,2558562,0
2008-02-13,9.73,9.73,9.31,9.525,2410492,0
2008-02-14,9.525,9.69,9.425,9.425,1419800,0
2008-02-15,9.395,9.745,9.345,9.745,2345200,0
2008-02-19,9.855,9.9,9.355,9.36,1689400,0
2008-02-20,9.285,9.65,9.075,9.625,2081000,0
2008-02-21,9.655,9.69,9.37,9.41,1521800,0
2008-02-22,9.43,9.48,9.17,9.35,1065200,0
2008-02-25,9.335,9.525,9.335,9.445,1694800,0
2008-02-26,9.42,9.79,9.42,9.69,1437300,0
2008-02-27,9.61,9.915,9.61,9.72,1272200,0
2008-02-28,9.59,9.735,9.37,9.39,988400,0
2008-02-29,9.265,9.405,8.885,8.96,1475300,0
2008-03-03,8.895,9.225,8.895,9.16,1197400,0
2008-03-04,9.09,9.285,8.96,9.215,2514200,0
2008-03-05,9.17,9.29,8.815,8.855,1286000,0
2008-03-06,8.825,8.945,8.7,8.78,1510878,0
2008-03-07,8.7,9.115,8.7,9,1453200,0
2008-03-10,9.015,9.035,8.58,8.62,1270356,0
2008-03-11,8.325,8.665,7.6,7.71,2950632,0
2008-03-12,7.6,8.62,7.555,8.405,2765900,0
2008-03-13,8.325,8.975,8.29,8.89,2620952,0
2008-03-14,8.985,8.985,8.545,8.65,1783370,0
2008-03-17,8.415,8.95,8.405,8.755,1329102,0
2008-03-18,8.94,9.03,8.535,8.915,1238800,0
2008-03-19,8.625,8.745,6.84,6.93,7113980,0
2008-03-20,6.98,7.56,6.79,7.45,4699916,0
2008-03-24,7.47,7.47,7.17,7.355,1703200,0
2008-03-25,7.44,7.49,7.325,7.415,1066800,0
2008-03-26,7.37,7.5,7.235,7.285,1128400,0
2008-03-27,7.35,7.475,7.29,7.29,933866,0
2008-03-28,7.315,7.33,7.025,7.065,1227200,0
2008-03-31,7.095,7.225,6.96,6.97,1398200,0
2008-04-01,7.15,7.31,7.11,7.255,1329788,0
2008-04-02,7.265,7.265,6.96,7.02,1356400,0
2008-04-03,6.97,7.23,6.91,7.105,844638,0
2008-04-04,7.105,7.275,7,7.13,660396,0
2008-04-07,7.165,7.175,6.955,7.05,617900,0
2008-04-08,7.015,7.265,7,7.165,892000,0
2008-04-09,7.15,7.185,6.91,6.965,599800,0
2008-04-10,6.965,7.105,6.74,6.85,810800,0
2008-04-11,6.915,6.915,6.765,6.795,722800,0
2008-04-14,6.775,6.775,6.55,6.65,709316,0
2008-04-15,6.69,6.91,6.69,6.845,1148426,0
2008-04-16,6.9,6.915,6.7,6.76,1518246,0
2008-04-17,6.715,6.765,6.63,6.72,975546,0
2008-04-18,6.855,7,6.75,6.845,984696,0
2008-04-21,6.765,7.12,6.765,6.975,1305524,0
2008-04-22,7.14,8.345,7.14,7.61,3644344,0
2008-04-23,7.625,8.025,7.52,7.945,1377152,0
2008-04-24,7.935,8.1,7.715,8.045,955652,0
2008-04-25,8.1,8.735,8.045,8.42,1584646,0
2008-04-28,8.425,8.95,8.425,8.765,1764552,0
2008-04-29,9.195,9.45,9.04,9.22,2243954,0
2008-04-30,9.08,9.33,8.73,9.185,1392594,0
2008-05-01,9.225,9.48,9.05,9.325,880366,0
2008-05-02,9.42,9.42,8.91,9.095,1098862,0
2008-05-05,9.06,9.27,9.06,9.165,785596,0
2008-05-06,9.17,9.38,9.08,9.25,878696,0
2008-05-07,9.24,9.685,9.23,9.53,1668908,0
2008-05-08,9.505,9.62,9.44,9.59,881580,0
2008-05-09,9.38,9.7,9.38,9.585,719516,0
2008-05-12,9.565,9.75,9.455,9.655,706504,0
2008-05-13,9.65,9.69,9.425,9.545,756276,0
2008-05-14,9.525,9.82,9.525,9.725,679594,0
2008-05-15,9.685,9.79,9.575,9.67,586616,0
2008-05-16,9.7,9.735,9.39,9.635,577140,0
2008-05-19,9.61,9.755,9.58,9.635,558400,0
2008-05-20,9.575,9.7,9.475,9.59,480544,0
2008-05-21,9.67,10.37,9.595,10.17,1386574,0
2008-05-22,10.195,10.23,9.8,10.11,601788,0
2008-05-23,10.025,10.05,9.73,9.9,434574,0
2008-05-27,9.9,10.35,9.9,10.225,417852,0
2008-05-28,10.275,10.325,10.02,10.29,321758,0
2008-05-29,10.24,10.55,10.22,10.24,516884,0
2008-05-30,10.23,10.585,10.085,10.555,712064,0
2008-06-02,10.555,10.59,9.73,10.005,887096,0
2008-06-03,10.06,10.23,9.945,10.14,894542,0
2008-06-04,10.19,10.19,9.925,10.12,859800,0
2008-06-05,10.17,10.85,10.13,10.695,932700,0
2008-06-06,10.585,10.585,10.14,10.15,533166,0
2008-06-09,10.25,10.34,10.105,10.2,673788,0
2008-06-10,10.11,10.305,9.92,9.97,918418,0
2008-06-11,9.91,9.91,9.415,9.585,1389564,0
2008-06-12,9.565,9.735,9.52,9.62,815638,0
2008-06-13,9.75,9.815,9.595,9.74,979808,0
2008-06-16,9.8,9.965,9.7,9.77,832028,0
2008-06-17,9.705,9.86,9.545,9.545,694206,0
2008-06-18,9.55,9.665,9.435,9.545,700318,0
2008-06-19,9.115,9.17,8.875,9.105,1331328,0
2008-06-20,9.05,9.225,8.85,9.015,1156034,0
2008-06-23,9.05,9.175,8.62,8.735,734442,0
2008-06-24,8.655,8.87,8.575,8.575,695264,0
2008-06-25,8.54,8.97,8.515,8.855,517772,0
2008-06-26,8.735,8.92,8.61,8.715,855202,0
2008-06-27,8.73,8.835,8.585,8.69,1694290,0
2008-06-30,8.645,8.775,8.395,8.395,674442,0
2008-07-01,8.3,8.47,8.23,8.38,1176678,0
2008-07-02,8.52,8.795,8.2,8.75,1015786,0
2008-07-03,8.595,8.805,8.48,8.69,562962,0
2008-07-07,8.83,8.83,8.435,8.695,759444,0
2008-07-08,8.74,8.96,8.655,8.91,943326,0
2008-07-09,8.9,8.955,8.68,8.715,1282448,0
2008-07-10,8.69,8.845,8.455,8.79,1005276,0
2008-07-11,8.75,8.85,8.505,8.79,942370,0
2008-07-14,8.875,8.985,8.645,8.765,662226,0
2008-07-15,8.71,8.99,8.65,8.775,921928,0
2008-07-16,8.83,8.95,8.695,8.805,678144,0
2008-07-17,8.815,8.89,8.565,8.88,876186,0
2008-07-18,8.895,8.895,8.56,8.625,962380,0
2008-07-21,8.535,8.76,8.48,8.485,1413726,0
2008-07-22,8.57,10.295,8.57,9.96,3697410,0
2008-07-23,9.975,10.805,9.975,10.805,2195162,0
2008-07-24,10.89,11.12,10.635,10.925,1445086,0
2008-07-25,10.84,11.035,10.745,10.865,777730,0
2008-07-28,10.87,11.23,10.85,10.88,813560,0
2008-07-29,10.925,11.5,10.92,11.45,1540006,0
2008-07-30,11.525,11.825,11.205,11.41,1575064,0
2008-07-31,11.315,11.565,11.105,11.155,1360668,0
2008-08-01,11.275,11.55,11.18,11.375,1098340,0
2008-08-04,11.35,11.52,11.21,11.33,810508,0
2008-08-05,11.465,11.8,11.265,11.77,897368,0
2008-08-06,11.78,11.78,11.35,11.555,739286,0
2008-08-07,11.525,11.585,11.21,11.245,800610,0
2008-08-08,11.31,11.5,10.985,11.45,558328,0
2008-08-11,11.51,11.87,11.29,11.58,672106,0
2008-08-12,11.535,11.67,11.345,11.615,632458,0
2008-08-13,11.59,11.845,11.54,11.75,475526,0
2008-08-14,11.75,12.11,11.64,11.755,845288,0
2008-08-15,11.755,11.93,10.755,11.605,563568,0
2008-08-18,11.595,11.595,10.995,11.14,1567006,0
2008-08-19,11.11,11.14,10.535,10.97,1447408,0
2008-08-20,10.92,11.1,10.695,10.9,592924,0
2008-08-21,10.845,11.45,10.845,11.32,832284,0
2008-08-22,11.42,11.91,11.34,11.89,906422,0
2008-08-25,11.88,11.945,11.31,11.59,780316,0
2008-08-26,11.625,11.97,11.43,11.69,983696,0
2008-08-27,11.675,11.98,11.515,11.825,857874,0
2008-08-28,11.47,11.61,11.09,11.505,1052660,0
2008-08-29,11.45,11.7,11.255,11.29,572624,0
2008-09-02,11.445,11.705,11.325,11.495,945554,0
2008-09-03,11.485,11.715,11.295,11.435,1469208,0
2008-09-04,11.395,11.65,11.31,11.495,1127412,0
2008-09-05,11.425,11.49,10.915,11.245,1046794,0
2008-09-08,11.525,11.72,11.32,11.72,980006,0
2008-09-09,11.7,12.22,11.54,11.54,1167710,0
2008-09-10,11.63,12.095,11.625,11.95,937684,0
2008-09-11,11.915,12.12,11.76,11.995,1009496,0
2008-09-12,11.915,12.155,11.68,12.145,1002770,0
2008-09-15,11.945,12.135,11.615,11.7,843944,0
2008-09-16,11.53,11.82,10.98,11.375,1225858,0
2008-09-17,11.275,11.275,10.33,10.335,1538984,0
2008-09-18,10.545,10.66,9.645,10.305,1790248,0
2008-09-19,10.975,12.335,9.805,11.75,2304560,0
2008-09-22,11.585,11.75,10.935,11.395,582804,0
2008-09-23,11.365,11.655,11.095,11.11,407162,0
2008-09-24,11.25,11.495,11.005,11.105,290784,0
2008-09-25,11.255,11.555,11.065,11.2,1084520,0
2008-09-26,11.005,11.545,11.005,11.26,362686,0
2008-09-29,11.225,11.225,10.635,10.78,411772,0
2008-09-30,10.95,10.95,10.155,10.255,555204,0
2008-10-01,10.255,10.495,10.225,10.425,610236,0
2008-10-02,10.37,10.37,9.735,9.96,351450,0
2008-10-03,10.035,10.79,10.035,10.64,423074,0
2008-10-06,10.325,10.725,9.46,10.15,656490,0
2008-10-07,10.2,10.785,9.98,9.98,412522,0
2008-10-08,9.735,10.345,9.625,9.645,733116,0
2008-10-09,9.745,9.745,9.015,9.245,1211238,0
2008-10-10,9.045,9.81,8.215,9.745,2113284,0
2008-10-13,10.57,10.61,9.71,10.125,1099446,0
2008-10-14,10.41,10.735,9.595,10.36,1112218,0
2008-10-15,10.19,10.19,9.325,9.55,954572,0
2008-10-16,9.64,10.36,8.815,10.27,1286986,0
2008-10-17,10.105,10.805,9.85,10.09,881040,0
2008-10-20,10.32,10.32,9.675,10,630526,0
2008-10-21,9.855,10.01,9.67,9.75,615980,0
2008-10-22,9.385,9.595,9.14,9.495,915858,0
2008-10-23,9.405,9.69,8.665,8.985,1177892,0
2008-10-24,8.77,9.15,8.18,8.8,804126,0
2008-10-27,8.63,9.405,8.395,8.865,1438812,0
2008-10-28,8.755,9.78,8.545,9.63,1067258,0
2008-10-29,9.69,9.73,9.085,9.29,658938,0
2008-10-30,9.365,9.46,8.725,9.215,801114,0
2008-10-31,9.15,9.54,8.82,9.42,908798,0
2008-11-03,9.385,9.735,9.265,9.605,802868,0
2008-11-04,9.745,10.08,9.58,10,1351914,0
2008-11-05,9.935,10.53,9.89,10.25,1169512,0
2008-11-06,10.225,10.385,9.725,9.78,898802,0
2008-11-07,9.855,9.87,9.605,9.775,1050324,0
2008-11-10,9.56,9.655,8.85,8.99,1117780,0
2008-11-11,8.935,9.12,8.67,8.825,527502,0
2008-11-12,8.755,8.925,8.535,8.56,418826,0
2008-11-13,8.57,9.17,8.035,9.155,721862,0
2008-11-14,9,9.22,8.505,8.63,1503142,0
2008-11-17,8.655,8.815,8.38,8.6,821586,0
2008-11-18,8.495,8.86,8.495,8.75,1621060,0
2008-11-19,8.75,8.83,8.415,8.47,1009804,0
2008-11-20,8.45,8.69,8.055,8.115,1371326,0
2008-11-21,8.19,8.64,7.615,8.565,1330170,0
2008-11-24,8.65,8.82,8.51,8.7,1208702,0
2008-11-25,8.815,8.88,8.585,8.79,1103124,0
2008-11-26,8.605,9.135,8.535,9.135,597164,0
2008-11-28,9.02,9.32,8.95,9.25,253742,0
2008-12-01,9.085,9.185,8.14,8.18,846932,0
2008-12-02,8.155,8.54,8.095,8.41,703972,0
2008-12-03,8.215,8.75,8.135,8.625,1553224,0
2008-12-04,8.555,8.785,8.095,8.26,850188,0
2008-12-05,8.205,8.93,7.965,8.91,607828,0
2008-12-08,9.02,9.29,8.705,8.96,1091370,0
2008-12-09,9.02,9.045,8.265,8.455,627556,0
2008-12-10,8.54,8.73,8.3,8.51,502180,0
2008-12-11,8.32,8.58,7.985,8.055,627314,0
2008-12-12,7.91,8,7.68,7.98,1320144,0
2008-12-15,8.035,8.14,7.74,7.885,714070,0
2008-12-16,7.995,8.08,7.745,8.03,1033954,0
2008-12-17,8.275,8.705,8.245,8.47,1286620,0
2008-12-18,8.55,9,8.545,8.87,1026096,0
2008-12-19,8.695,9.64,8.695,9.64,2875758,0
2008-12-22,9.625,9.625,9.105,9.6,1358256,0
2008-12-23,9.585,9.86,9.505,9.7,981356,0
2008-12-24,9.66,9.715,9.465,9.605,414926,0
2008-12-26,9.63,9.995,9.585,9.925,244230,0
2008-12-29,9.93,9.97,9.67,9.78,431548,0
2008-12-30,9.825,10.06,9.655,10.045,385722,0
2008-12-31,9.37,10.165,9.245,9.855,1024752,0
2009-01-02,9.81,10.02,9.605,9.785,705556,0
2009-01-05,9.805,9.94,9.575,9.83,696040,0
2009-01-06,9.8,10.25,9.8,10.18,808904,0
2009-01-07,10.03,10.555,9.91,10.175,880250,0
2009-01-08,10.1,10.405,10.04,10.255,972228,0
2009-01-09,10.495,10.765,10.05,10.1,1763374,0
2009-01-12,10.06,10.395,9.78,10.265,830862,0
2009-01-13,10.215,10.37,9.78,9.96,760092,0
2009-01-14,9.785,9.825,9.295,9.405,713582,0
2009-01-15,9.345,9.54,9.09,9.465,944298,0
2009-01-16,9.525,9.705,9.29,9.54,802224,0
2009-01-20,9.445,9.51,8.98,9.02,692026,0
2009-01-21,9.11,9.33,8.9,9.285,719862,0
2009-01-22,9.14,9.48,9.04,9.33,759770,0
2009-01-23,9.165,9.4,8.925,9.115,536696,0
2009-01-26,9.15,9.305,8.87,9.06,564798,0
2009-01-27,9.125,9.28,9.06,9.165,549806,0
2009-01-28,8.875,9.285,8.75,9.135,918396,0
2009-01-29,9.06,9.125,8.95,8.99,757682,0
2009-01-30,9.02,9.27,8.745,8.865,532544,0
2009-02-02,8.815,9.205,8.645,9.105,687626,0
2009-02-03,9.195,9.535,9.015,9.425,1290184,0
2009-02-04,9.405,9.57,9.16,9.24,670990,0
2009-02-05,9.17,9.66,9.165,9.62,820218,0
2009-02-06,9.565,9.975,9.52,9.925,993918,0
2009-02-09,9.89,9.985,9.56,9.675,867928,0
2009-02-10,9.87,10.715,9.87,10.395,1768874,0
2009-02-11,10.405,11.015,10.405,10.91,1342460,0
2009-02-12,10.83,11.14,10.735,11.135,1632508,0
2009-02-13,11.17,11.25,10.795,10.91,667016,0
2009-02-17,10.6,10.955,10.52,10.765,869696,0
2009-02-18,10.805,10.845,10.51,10.73,739234,0
2009-02-19,10.87,11.07,10.695,10.81,770782,0
2009-02-20,10.64,10.835,10.315,10.6,840654,0
2009-02-23,10.65,10.75,9.89,10.07,742314,0
2009-02-24,10.195,10.53,10.14,10.46,850766,0
2009-02-25,10.37,10.37,9.655,9.755,742704,0
2009-02-26,9.775,9.93,8.85,8.96,1155342,0
2009-02-27,8.84,8.995,8.485,8.49,1033620,0
2009-03-02,8.37,8.52,7.94,8.005,773218,0
2009-03-03,8.125,8.25,7.725,8.045,1045540,0
2009-03-04,8.115,8.4,7.85,8.13,831150,0
2009-03-05,7.985,8.03,7.5,7.52,1045158,0
2009-03-06,7.555,7.98,7.54,7.75,786544,0
2009-03-09,7.72,7.94,7.525,7.675,633892,0
2009-03-10,7.825,8.14,7.75,8.005,615998,0
2009-03-11,7.93,8.17,7.665,7.81,829036,0
2009-03-12,7.76,8.49,7.63,8.295,804360,0
2009-03-13,8.345,8.66,8.19,8.54,579448,0
2009-03-16,8.62,8.7,8.295,8.33,341996,0
2009-03-17,8.35,8.835,8.345,8.83,498630,0
2009-03-18,8.76,8.76,8.53,8.64,1330812,0
2009-03-19,8.745,8.77,8.12,8.3,661116,0
2009-03-20,8.33,8.35,7.955,7.96,1011854,0
2009-03-23,8.13,8.275,8,8.26,666764,0
2009-03-24,8.14,8.23,7.77,7.785,799202,0
2009-03-25,7.95,8.26,7.9,8.07,1847822,0
2009-03-26,8.185,8.34,8.01,8.25,867338,0
2009-03-27,8.215,8.68,8.19,8.57,1082454,0
2009-03-30,8.425,8.73,8.205,8.66,782650,0
2009-03-31,8.795,9.43,8.785,9.01,843198,0
2009-04-01,8.92,8.995,8.645,8.845,471090,0
2009-04-02,9.045,9.625,9.02,9.615,1002700,0
2009-04-03,9.565,9.93,9.45,9.93,943142,0
2009-04-06,9.815,10.055,9.31,9.615,1171238,0
2009-04-07,9.495,9.515,9.155,9.18,1274038,0
2009-04-08,9.255,9.49,9.14,9.405,515590,0
2009-04-09,9.595,10.17,9.44,10.165,1120086,0
2009-04-13,10.115,10.5,10,10.19,810034,0
2009-04-14,10.065,10.08,9.73,9.955,685610,0
2009-04-15,9.955,10.185,9.835,10.15,628590,0
2009-04-16,10.185,10.185,9.525,9.855,714338,0
2009-04-17,9.845,9.93,9.705,9.83,620296,0
2009-04-20,9.58,9.85,9.495,9.65,519514,0
2009-04-21,9.67,9.88,9.59,9.76,531300,0
2009-04-22,9.675,9.89,9.525,9.68,600866,0
2009-04-23,9.655,9.685,9.235,9.345,878514,0
2009-04-24,9.435,9.52,9.195,9.375,860976,0
2009-04-27,9.3,9.88,9.3,9.855,1641510,0
2009-04-28,9.82,10.25,9.65,9.69,1261084,0
2009-04-29,9.79,9.89,9.34,9.43,901582,0
2009-04-30,9.5,9.525,9.095,9.185,989684,0
2009-05-01,9.265,9.28,9,9.065,725180,0
2009-05-04,9.08,9.25,8.815,9.25,663980,0
2009-05-05,9.24,9.345,8.96,9.065,905618,0
2009-05-06,9.105,9.165,8.965,9.155,567040,0
2009-05-07,9.215,9.955,9.1,9.635,991498,0
2009-05-08,9.76,10,9.635,9.91,646916,0
2009-05-11,9.765,9.765,9.475,9.535,403596,0
2009-05-12,9.6,9.625,9.25,9.335,426202,0
2009-05-13,9.26,9.345,9.16,9.195,564296,0
2009-05-14,9.26,9.505,9.09,9.395,470784,0
2009-05-15,9.37,9.5,9.125,9.21,601846,0
2009-05-18,9.325,9.34,8.87,9.2,532764,0
2009-05-19,9.225,9.49,9.035,9.455,968384,0
2009-05-20,9.52,10.03,9.48,9.885,1289442,0
2009-05-21,9.76,9.875,9.425,9.685,920108,0
2009-05-22,9.71,9.725,8.95,8.98,953060,0
2009-05-26,8.865,9.36,8.79,9.275,520616,0
2009-05-27,9.26,9.295,9.015,9.105,643522,0
2009-05-28,9.235,9.27,9.04,9.06,625714,0
2009-05-29,9.11,9.15,8.935,9.09,718402,0
2009-06-01,9.195,9.225,8.91,8.98,953350,0
2009-06-02,8.98,9.355,8.94,9.075,1159258,0
2009-06-03,8.995,9.295,8.86,9.26,724498,0
2009-06-04,9.285,9.345,9.125,9.33,857552,0
2009-06-05,9.375,9.395,9.225,9.33,582114,0
2009-06-08,9.31,9.415,9.11,9.19,494822,0
2009-06-09,9.205,9.275,8.83,9.115,708044,0
2009-06-10,9.15,9.15,8.775,8.87,824932,0
2009-06-11,8.865,9.12,8.76,8.915,643972,0
2009-06-12,8.885,8.935,8.78,8.905,340242,0
2009-06-15,8.78,8.855,8.66,8.785,557316,0
2009-06-16,8.86,9,8.725,8.88,417484,0
2009-06-17,8.84,9.195,8.75,9.065,583094,0
2009-06-18,9.03,9.47,9.005,9.425,434044,0
2009-06-19,9.555,10.28,9.535,10.02,1885188,0
2009-06-22,9.995,10.065,9.74,9.95,755236,0
2009-06-23,9.965,10.045,9.865,10,661046,0
2009-06-24,9.91,9.92,9.295,9.505,2067780,0
2009-06-25,9.505,10.015,9.495,9.86,764646,0
2009-06-26,9.84,10.445,9.825,10.245,2091500,0
2009-06-29,10.15,10.295,9.925,10.18,514630,0
2009-06-30,10.12,10.35,9.835,9.99,612246,0
2009-07-01,10.125,10.16,9.895,10.155,501696,0
2009-07-02,10.005,10.085,9.68,9.68,653528,0
2009-07-06,9.675,9.83,9.335,9.55,748290,0
2009-07-07,9.585,9.875,9.445,9.75,801882,0
2009-07-08,9.885,9.885,9.46,9.595,629326,0
2009-07-09,9.62,9.685,9.205,9.315,548878,0
2009-07-10,9.045,9.585,9.045,9.36,585056,0
2009-07-13,9.42,9.63,9.26,9.6,375816,0
2009-07-14,9.625,9.695,9.36,9.44,479510,0
2009-07-15,9.51,9.565,9.3,9.45,490966,0
2009-07-16,9.385,9.44,9.175,9.265,680422,0
2009-07-17,9.25,9.32,8.75,9.08,2656264,0
2009-07-20,9.005,9.005,8.83,8.935,1313808,0
2009-07-21,8.99,9.05,8.75,8.96,885482,0
2009-07-22,8.955,9.215,8.955,9.075,496520,0
2009-07-23,9.04,9.325,9.01,9.27,681434,0
2009-07-24,9.185,9.385,8.885,9.22,1435258,0
2009-07-27,9.095,9.295,8.94,8.99,1232944,0
2009-07-28,9.6,10.025,9.26,9.7,2238562,0
2009-07-29,9.75,10.15,9.59,10.05,1014638,0
2009-07-30,10.125,10.24,9.9,9.975,715088,0
2009-07-31,9.88,9.9,9.64,9.655,598710,0
2009-08-03,9.735,9.735,9.32,9.6,585818,0
2009-08-04,9.545,9.62,9.34,9.5,585378,0
2009-08-05,9.455,9.455,8.99,9.025,634780,0
2009-08-06,9.075,9.105,8.87,9.02,481862,0
2009-08-07,9.155,9.33,9.025,9.125,575578,0
2009-08-10,9.1,9.185,8.975,9.065,458214,0
2009-08-11,9.075,9.19,8.99,9,276728,0
2009-08-12,8.98,9.1,8.97,8.99,597848,0
2009-08-13,9.02,9.08,8.795,9.05,325128,0
2009-08-14,9.035,9.06,8.735,8.76,871268,0
2009-08-17,8.67,9.215,8.585,9.12,804810,0
2009-08-18,9.13,9.195,8.985,9.1,630200,0
2009-08-19,9.045,9.175,9.015,9.12,384656,0
2009-08-20,9.12,9.325,9.105,9.265,303372,0
2009-08-21,9.32,9.37,9.185,9.305,774052,0
2009-08-24,9.275,9.305,9.045,9.14,745262,0
2009-08-25,9.145,9.27,8.975,9,901338,0
2009-08-26,8.95,9.035,8.91,8.965,843268,0
2009-08-27,9.01,9.055,8.88,8.915,479322,0
2009-08-28,9.055,9.055,8.685,8.755,569584,0
2009-08-31,8.735,8.89,8.59,8.655,524394,0
2009-09-01,8.595,8.725,8.445,8.51,621650,0
2009-09-02,8.51,8.945,8.445,8.885,827608,0
2009-09-03,8.875,8.88,8.59,8.75,377510,0
2009-09-04,8.72,9.015,8.655,9.015,711340,0
2009-09-08,9.025,9.065,8.79,8.925,659086,0
2009-09-09,8.895,9.155,8.845,9.13,1084420,0
2009-09-10,9.08,9.51,9,9.505,984544,0
2009-09-11,9.505,9.86,9.405,9.81,854112,0
2009-09-14,9.775,9.9,9.58,9.685,668498,0
2009-09-15,9.64,9.745,9.535,9.63,1012466,0
2009-09-16,9.6,9.6,9.31,9.565,1893414,0
2009-09-17,9.375,9.59,9.175,9.515,970052,0
2009-09-18,9.51,9.615,9.38,9.555,663544,0
2009-09-21,9.46,9.61,9.46,9.54,301846,0
2009-09-22,9.59,9.6,9.295,9.39,682280,0
2009-09-23,9.95,10,9.615,9.615,1099274,0
2009-09-24,9.66,9.84,9.31,9.45,649566,0
2009-09-25,9.46,9.645,9.365,9.465,615000,0
2009-09-28,9.53,9.86,9.435,9.77,523942,0
2009-09-29,9.745,9.835,9.41,9.665,745974,0
2009-09-30,9.64,9.67,9.325,9.47,811848,0
2009-10-01,9.405,9.405,9.065,9.15,1023740,0
2009-10-02,9.115,9.15,8.955,9.025,570742,0
2009-10-05,8.955,9.06,8.84,8.885,681574,0
2009-10-06,8.73,9.015,8.625,9.01,824672,0
2009-10-07,9.01,9.165,8.775,9,1110468,0
2009-10-08,9.05,9.08,8.85,8.85,928068,0
2009-10-09,8.875,9.355,8.83,9.325,954820,0
2009-10-12,9.325,9.585,9.295,9.475,685876,0
2009-10-13,9.495,9.51,9.2,9.275,693024,0
2009-10-14,9.345,9.45,9.215,9.395,627416,0
2009-10-15,9.315,9.4,9.17,9.235,617378,0
2009-10-16,9.21,9.32,9.03,9.115,644160,0
2009-10-19,9.165,9.22,9.015,9.13,715586,0
2009-10-20,9.16,9.32,9.04,9.14,793076,0
2009-10-21,9.095,9.285,9,9.03,706400,0
2009-10-22,8.995,9.25,8.9,9.245,888652,0
2009-10-23,9.24,9.24,8.975,9,921406,0
2009-10-26,8.79,9.01,8.625,8.67,1676616,0
2009-10-27,9.07,9.375,9,9.16,2753288,0
2009-10-28,9.225,9.34,8.985,9.18,1369806,0
2009-10-29,9.22,9.335,9.135,9.18,887780,0
2009-10-30,9.1,9.195,8.7,8.915,1348436,0
2009-11-02,8.93,8.99,8.76,8.86,833688,0
2009-11-03,8.835,9.005,8.68,8.775,1208154,0
2009-11-04,8.855,9.265,8.83,9.045,1047214,0
2009-11-05,9.115,9.435,8.96,9.33,814962,0
2009-11-06,9.275,9.665,9.185,9.62,1000790,0
2009-11-09,9.65,9.8,9.48,9.54,858060,0
2009-11-10,9.525,9.68,9.455,9.495,738346,0
2009-11-11,9.585,9.585,9.425,9.52,427788,0
2009-11-12,9.465,9.645,9.345,9.39,499004,0
2009-11-13,9.44,9.48,9.19,9.305,802744,0
2009-11-16,9.37,9.505,9.325,9.48,517858,0
2009-11-17,9.42,9.43,9.24,9.28,653572,0
2009-11-18,9.26,9.315,9.11,9.15,484304,0
2009-11-19,9.125,9.125,8.85,9,642528,0
2009-11-20,8.945,9.05,8.88,9.01,1242104,0
2009-11-23,9.05,9.285,9.035,9.265,647056,0
2009-11-24,9.295,9.51,9.08,9.44,996972,0
2009-11-25,9.5,9.585,9.31,9.435,748534,0
2009-11-27,9.255,9.56,9.21,9.465,438160,0
2009-11-30,9.425,9.455,9.24,9.41,708128,0
2009-12-01,9.48,9.68,9.435,9.635,575528,0
2009-12-02,9.6,9.72,9.47,9.55,313872,0
2009-12-03,9.605,9.725,9.26,9.29,462480,0
2009-12-04,9.465,9.775,9.42,9.52,641346,0
2009-12-07,9.55,9.67,9.47,9.56,485680,0
2009-12-08,9.54,9.65,9.425,9.58,990386,0
2009-12-09,9.535,9.6,9.46,9.49,795346,0
2009-12-10,9.125,9.645,8.975,9.595,2642478,0
2009-12-11,9.6,9.765,9.53,9.585,1048310,0
2009-12-14,9.6,9.74,9.53,9.74,683640,0
2009-12-15,9.695,10.08,9.685,10.01,1211054,0
2009-12-16,10.035,10.575,10.025,10.515,1436290,0
2009-12-17,10.425,10.495,10.2,10.35,872524,0
2009-12-18,10.43,10.435,10.285,10.41,1672146,0
2009-12-21,10.415,10.695,10.415,10.655,790374,0
2009-12-22,10.69,10.81,10.65,10.75,555438,0
2009-12-23,10.74,10.97,10.74,10.955,589880,0
2009-12-24,11,11.01,10.91,10.96,381508,0
2009-12-28,10.995,10.995,10.8,10.88,235230,0
2009-12-29,10.93,10.945,10.77,10.815,230676,0
2009-12-30,10.815,10.87,10.615,10.815,378756,0
2009-12-31,10.78,10.935,10.575,10.585,431182,0
2010-01-04,10.7,10.875,10.64,10.85,659992,0
2010-01-05,10.87,10.9,10.495,10.505,848708,0
2010-01-06,10.475,10.64,10.46,10.63,543100,0
2010-01-07,10.63,10.925,10.58,10.895,760126,0
2010-01-08,10.815,10.815,10.645,10.785,598146,0
2010-01-11,10.79,10.81,10.64,10.7,418638,0
2010-01-12,10.615,10.68,10.545,10.66,443674,0
2010-01-13,10.695,11.045,10.67,10.85,3340412,0
2010-01-14,10.89,11.075,10.825,11,454378,0
2010-01-15,11.035,11.11,10.91,11.02,771104,0
2010-01-19,10.765,10.805,10.38,10.5,1577420,0
2010-01-20,10.455,10.5,9.715,9.78,2897142,0
2010-01-21,9.74,10.035,9.56,9.705,1770740,0
2010-01-22,9.775,10.12,9.675,9.97,9959546,0
2010-01-25,9.945,10.05,9.765,9.895,1531294,0
2010-01-26,9.845,9.9,9.685,9.725,1824016,0
2010-01-27,9.73,9.98,9.675,9.845,1045366,0
2010-01-28,9.885,9.97,9.67,9.76,976948,0
2010-01-29,9.755,9.845,9.62,9.625,1754088,0
2010-02-01,9.675,9.735,9.625,9.64,1296456,0
2010-02-02,9.625,9.67,9.455,9.615,1174070,0
2010-02-03,9.62,9.665,9.51,9.555,646426,0
2010-02-04,9.49,9.565,9.265,9.27,807356,0
2010-02-05,9.27,9.315,8.965,9.2,833934,0
2010-02-08,9.22,9.28,8.945,9.04,710288,0
2010-02-09,9.095,9.235,8.8,9.15,1398854,0
2010-02-10,9.08,9.15,8.885,9.01,1601188,0
2010-02-11,8.965,9.01,8.825,8.99,1094968,0
2010-02-12,8.95,9.095,8.85,9.075,997478,0
2010-02-16,9.095,9.165,8.875,9.015,797616,0
2010-02-17,9.06,9.145,9,9.025,684468,0
2010-02-18,8.99,9.16,8.905,9.045,846420,0
2010-02-19,9.055,9.185,8.975,9.095,1050946,0
2010-02-22,9.075,9.18,8.965,9.015,527974,0
2010-02-23,9.03,9.03,8.925,8.985,668848,0
2010-02-24,8.975,9.005,8.86,8.94,490578,0
2010-02-25,8.85,9.015,8.85,8.96,572192,0
2010-02-26,8.98,9,8.885,8.935,565902,0
2010-03-01,8.965,9.13,8.855,9.105,775402,0
2010-03-02,9.105,9.335,9.105,9.275,1737086,0
2010-03-03,9.315,9.335,9.215,9.28,579658,0
2010-03-04,9.275,9.43,9.18,9.295,410120,0
2010-03-05,9.31,9.355,9.215,9.315,894502,0
2010-03-08,9.34,9.37,9.235,9.25,642416,0
2010-03-09,9.2,9.25,8.92,8.955,1347762,0
2010-03-10,8.98,9,8.855,8.975,1032562,0
2010-03-11,8.965,9.165,8.92,9.15,1205666,0
2010-03-12,9.145,9.225,9.005,9.04,678350,0
2010-03-15,9.05,9.29,8.955,9.285,855954,0
2010-03-16,9.325,9.595,9.215,9.595,809284,0
2010-03-17,9.625,9.83,9.59,9.83,1086746,0
2010-03-18,10,10.485,9.77,10.325,2382312,0
2010-03-19,10.375,11.03,10.345,10.915,5603486,0
2010-03-22,11.04,12.11,9.89,12.07,6590914,0
2010-03-23,12.11,12.36,11.65,12.12,4006824,0
2010-03-24,12.06,12.265,11.83,12.13,2080828,0
2010-03-25,12.205,12.515,12.005,12.055,1667802,0
2010-03-26,12.05,12.055,11.705,11.76,1271868,0
2010-03-29,11.765,12.085,11.695,12.06,1086644,0
2010-03-30,12.04,12.065,11.85,12.025,951418,0
2010-03-31,11.965,12.085,11.72,12.02,1497384,0
2010-04-01,12.065,12.3,12.065,12.295,1202004,0
2010-04-05,12.37,12.52,12.215,12.325,1272802,0
2010-04-06,12.325,12.44,12.2,12.295,933638,0
2010-04-07,12.245,12.37,12.06,12.135,1111698,0
2010-04-08,12.075,12.15,11.9,12.045,708624,0
2010-04-09,12.095,12.16,11.96,12.1,1552076,0
2010-04-12,12.19,12.19,12.055,12.065,1185372,0
2010-04-13,11.98,12.02,11.78,11.95,2099174,0
2010-04-14,12.02,12.2,11.88,12.155,2181574,0
2010-04-15,12.11,12.4,11.99,12.355,1004518,0
2010-04-16,12.355,12.475,12.13,12.23,930276,0
2010-04-19,12.175,12.72,12.175,12.58,1166506,0
2010-04-20,12.725,12.975,12.5,12.815,1006980,0
2010-04-21,12.82,12.89,12.455,12.54,848344,0
2010-04-22,12.46,12.585,12.255,12.585,656038,0
2010-04-23,12.575,12.72,12.405,12.71,563198,0
2010-04-26,12.69,12.74,12.21,12.33,1225078,0
2010-04-27,12.265,12.785,11.995,12.075,2046876,0
2010-04-28,12.135,12.205,11.73,11.98,1871570,0
2010-04-29,12,12.09,11.86,11.965,1834990,0
2010-04-30,11.925,12.015,11.45,11.45,1337474,0
2010-05-03,11.45,11.675,11.375,11.545,793694,0
2010-05-04,11.42,11.495,11.115,11.16,1144446,0
2010-05-05,11.16,11.225,10.99,11.175,1005212,0
2010-05-06,11.105,11.285,10.255,10.875,1033982,0
2010-05-07,10.845,10.845,10.32,10.515,1374350,0
2010-05-10,10.9,11.08,10.73,11.045,867918,0
2010-05-11,10.975,11.335,10.975,11.135,812930,0
2010-05-12,11.16,11.455,11.045,11.445,821998,0
2010-05-13,11.45,11.48,11.19,11.26,593524,0
2010-05-14,11.185,11.535,10.915,11.53,1151186,0
2010-05-17,11.64,11.895,11.41,11.54,1791066,0
2010-05-18,11.61,11.66,11.36,11.485,1375680,0
2010-05-19,11.46,11.67,11.415,11.52,810074,0
2010-05-20,11.315,11.365,10.83,10.845,1035814,0
2010-05-21,10.62,10.99,10.58,10.83,871264,0
2010-05-24,10.79,10.955,10.575,10.68,1043702,0
2010-05-25,10.49,10.72,10.38,10.675,557386,0
2010-05-26,10.71,11.25,10.66,10.995,1317280,0
2010-05-27,11.175,11.37,11.075,11.34,1156552,0
2010-05-28,11.285,11.51,10.99,11.41,1540854,0
2010-06-01,11.365,11.565,11.155,11.16,837612,0
2010-06-02,11.145,11.2,10.92,11.04,1640664,0
2010-06-03,11.11,11.48,11.075,11.41,1224654,0
2010-06-04,11.26,12.13,11.24,11.79,3060554,0
2010-06-07,11.785,11.91,11.405,11.805,1317828,0
2010-06-08,11.8,11.88,11.385,11.515,1263866,0
2010-06-09,11.525,11.675,11.25,11.32,854114,0
2010-06-10,11.47,11.48,11.3,11.385,517328,0
2010-06-11,11.29,11.565,11.205,11.455,418990,0
2010-06-14,11.52,11.54,11.38,11.415,565766,0
2010-06-15,11.475,11.57,11.365,11.545,559852,0
2010-06-16,11.505,11.63,11.455,11.555,416768,0
2010-06-17,11.555,11.675,11.485,11.67,468064,0
2010-06-18,11.875,11.955,11.635,11.83,1019518,0
2010-06-21,11.945,12.055,11.665,11.715,758860,0
2010-06-22,11.705,11.815,11.18,11.205,1321808,0
2010-06-23,11.235,11.8,11.095,11.62,1527180,0
2010-06-24,11.55,11.63,11.335,11.355,441558,0
2010-06-25,11.365,11.385,11.21,11.305,2220666,0
2010-06-28,11.305,11.38,11.025,11.05,634264,0
2010-06-29,10.91,11.03,10.545,10.62,1052272,0
2010-06-30,10.595,10.84,10.43,10.75,1171126,0
2010-07-01,10.685,10.72,10.285,10.575,1508256,0
2010-07-02,10.62,10.8,10.5,10.67,859846,0
2010-07-06,10.785,11.08,10.69,10.775,1168194,0
2010-07-07,10.825,10.89,10.335,10.54,1081270,0
2010-07-08,10.62,10.775,10.395,10.465,1064814,0
2010-07-09,10.48,10.515,10.26,10.425,847766,0
2010-07-12,10.38,10.42,10.195,10.315,489330,0
2010-07-13,10.435,10.72,10.23,10.685,958586,0
2010-07-14,10.695,11.025,10.665,10.905,767964,0
2010-07-15,10.88,11.02,10.785,10.95,716314,0
2010-07-16,10.875,10.9,10.435,10.5,658890,0
2010-07-19,10.51,10.57,10.345,10.46,446812,0
2010-07-20,10.34,10.64,10.3,10.63,580762,0
2010-07-21,10.605,10.71,10.12,10.12,657716,0
2010-07-22,10.235,10.385,10.14,10.345,579686,0
2010-07-23,10.35,10.68,10.22,10.605,601724,0
2010-07-26,10.655,10.885,10.62,10.86,592874,0
2010-07-27,10.875,11.39,10.875,11.08,1420160,0
2010-07-28,11.08,11.08,10.225,10.28,1258210,0
2010-07-29,10.365,10.42,10,10.195,678636,0
2010-07-30,10.09,10.725,10.06,10.655,1160252,0
2010-08-02,10.805,11.05,10.8,10.845,1372194,0
2010-08-03,10.795,11.155,10.67,11.07,835358,0
2010-08-04,11.09,11.66,11.09,11.325,1249552,0
2010-08-05,11.25,11.36,10.93,10.975,642038,0
2010-08-06,10.885,11.03,10.795,10.95,597120,0
2010-08-09,11.025,11.13,10.94,10.95,600366,0
2010-08-10,11.315,11.315,10.735,10.985,716284,0
2010-08-11,10.825,10.875,10.535,10.595,1139732,0
2010-08-12,10.495,10.58,10.36,10.465,879376,0
2010-08-13,10.41,10.615,10.255,10.515,734864,0
2010-08-16,10.515,10.61,10.38,10.565,813564,0
2010-08-17,10.645,10.695,10.44,10.49,1079312,0
2010-08-18,10.5,10.6,10.29,10.585,580008,0
2010-08-19,10.53,10.6,10.17,10.255,885562,0
2010-08-20,10.185,10.23,10.065,10.15,616906,0
2010-08-23,10.175,10.52,10.1,10.36,884160,0
2010-08-24,10.255,10.37,10.07,10.165,491500,0
2010-08-25,10.1,10.37,10.08,10.33,592470,0
2010-08-26,10.38,10.93,10.33,10.755,1596008,0
2010-08-27,10.795,10.99,10.54,10.925,708958,0
2010-08-30,10.915,10.915,10.415,10.42,806390,0
2010-08-31,10.38,10.395,10.005,10.11,1108724,0
2010-09-01,10.25,10.54,10.18,10.305,877700,0
2010-09-02,10.305,10.36,10.155,10.285,634258,0
2010-09-03,10.39,10.74,10.39,10.73,725148,0
2010-09-07,10.49,10.59,10.305,10.49,850246,0
2010-09-08,10.52,10.65,10.465,10.565,592732,0
2010-09-09,10.65,10.815,10.555,10.665,556542,0
2010-09-10,10.775,11,10.53,10.84,1023760,0
2010-09-13,10.945,11.14,10.92,11.065,978510,0
2010-09-14,11.065,11.07,10.76,11,699666,0
2010-09-15,11.005,11.175,10.94,11.105,540012,0
2010-09-16,11.07,11.08,10.91,10.975,735630,0
2010-09-17,11.08,11.08,10.73,10.945,1096692,0
2010-09-20,10.935,11.17,10.91,11.155,1087600,0
2010-09-21,11.13,11.24,10.955,11.09,659704,0
2010-09-22,11.07,11.2,10.875,11.035,571958,0
2010-09-23,10.955,11.035,10.625,10.65,810322,0
2010-09-24,10.785,11.015,10.67,10.995,568190,0
2010-09-27,11.03,11.115,10.855,11.055,584054,0
2010-09-28,11.095,11.495,10.955,11.465,1119880,0
2010-09-29,11.41,11.645,11.245,11.55,1248296,0
2010-09-30,11.635,11.825,11.585,11.795,1185888,0
2010-10-01,11.895,11.945,11.52,11.685,830714,0
2010-10-04,11.64,11.675,11.35,11.415,724268,0
2010-10-05,11.525,11.705,11.395,11.705,652478,0
2010-10-06,11.67,11.725,11.425,11.58,691664,0
2010-10-07,11.665,11.755,11.495,11.54,445090,0
2010-10-08,11.53,11.8,11.475,11.75,452774,0
2010-10-11,11.75,12.03,11.73,11.86,337912,0
2010-10-12,11.87,12.065,11.69,12.02,480484,0
2010-10-13,12.045,12.15,11.905,12.085,464076,0
2010-10-14,12.075,12.27,11.995,12.1,399846,0
2010-10-15,12.2,12.385,12.055,12.25,658328,0
2010-10-18,12.27,12.38,12.19,12.36,358632,0
2010-10-19,12.21,12.27,11.95,11.995,947594,0
2010-10-20,12.06,12.175,12.04,12.15,569718,0
2010-10-21,12.18,12.24,11.76,11.945,490134,0
2010-10-22,11.945,12.17,11.92,12.145,285602,0
2010-10-25,12.21,12.44,12.15,12.22,425448,0
2010-10-26,11.845,11.845,11.18,11.405,2712646,0
2010-10-27,11.385,11.49,11.3,11.415,797896,0
2010-10-28,11.33,11.405,11.2,11.25,1265936,0
2010-10-29,11.225,11.27,11.12,11.16,1014504,0
2010-11-01,11.215,11.355,11.035,11.155,720222,0
2010-11-02,11.265,11.435,11.245,11.43,434680,0
2010-11-03,11.42,11.505,11.03,11.185,1210976,0
2010-11-04,11.3,11.465,11.3,11.415,945610,0
2010-11-05,11.385,11.47,11.205,11.315,598208,0
2010-11-08,11.305,11.4,11.14,11.325,647060,0
2010-11-09,11.355,11.38,11.075,11.105,563398,0
2010-11-10,11.095,11.18,10.595,10.915,1665590,0
2010-11-11,10.805,11.07,10.7,11.04,1551510,0
2010-11-12,10.945,11.15,10.915,11.025,794920,0
2010-11-15,11.055,11.055,10.82,11.02,1076234,0
2010-11-16,11.06,11.19,10.915,10.97,1537508,0
2010-11-17,11.015,11.365,10.96,11.3,894472,0
2010-11-18,11.37,11.58,11.23,11.37,627246,0
2010-11-19,11.31,11.495,11.225,11.31,1057690,0
2010-11-22,11.315,11.64,11.25,11.585,875358,0
2010-11-23,11.53,11.625,11.47,11.5,407294,0
2010-11-24,11.59,11.775,11.505,11.735,550456,0
2010-11-26,11.59,11.695,11.555,11.565,126900,0
2010-11-29,11.5,11.8,11.395,11.7,539768,0
2010-11-30,11.55,11.73,11.48,11.625,623706,0
2010-12-01,11.785,11.96,11.665,11.785,595126,0
2010-12-02,11.77,11.92,11.685,11.91,422526,0
2010-12-03,11.835,12.025,11.755,11.985,594614,0
2010-12-06,11.935,12.12,11.885,11.985,467924,0
2010-12-07,12.09,12.135,11.855,11.93,807446,0
2010-12-08,11.93,12.41,11.915,12.345,701296,0
2010-12-09,12.4,12.49,11.945,11.985,934868,0
2010-12-10,11.985,12.24,11.98,12.12,814024,0
2010-12-13,12.155,12.19,11.93,11.94,363484,0
2010-12-14,11.94,12.18,11.94,12.165,432178,0
2010-12-15,12.29,12.425,12.145,12.29,530896,0
2010-12-16,12.29,12.62,12.25,12.545,717900,0
2010-12-17,12.58,12.955,12.555,12.7,926024,0
2010-12-20,12.735,12.95,12.735,12.925,590494,0
2010-12-21,12.965,13.115,12.96,13.035,336266,0
2010-12-22,13.035,13.165,12.925,13.04,1111898,0
2010-12-23,13.03,13.215,12.955,13.025,502148,0
2010-12-27,12.99,13.075,12.935,12.995,143604,0
2010-12-28,13.04,13.04,12.77,12.92,228714,0
2010-12-29,12.92,13.17,12.9,13.155,295394,0
2010-12-30,13.17,13.205,12.855,12.86,270364,0
2010-12-31,12.89,12.915,12.65,12.67,362762,0
2011-01-03,12.78,13.26,12.75,13.21,478212,0
2011-01-04,13.255,13.275,13.01,13.12,604666,0
2011-01-05,13.075,13.115,12.945,13.05,604822,0
2011-01-06,13.35,14.715,13.35,13.765,2717902,0
2011-01-07,13.81,13.96,13.655,13.87,564916,0
2011-01-10,13.86,14.035,13.7,13.89,403816,0
2011-01-11,13.91,14.02,13.8,13.88,369980,0
2011-01-12,13.96,13.96,13.715,13.785,332364,0
2011-01-13,13.8,13.995,13.735,13.955,741160,0
2011-01-14,13.935,14.69,13.865,14.575,2591612,0
2011-01-18,14.21,14.64,14.015,14.57,827672,0
2011-01-19,14.53,14.53,13.475,13.485,1526890,0
2011-01-20,13.395,13.56,12.885,12.9,1171774,0
2011-01-21,13.02,13.175,12.705,12.74,1049134,0
2011-01-24,12.76,12.98,12.54,12.82,648668,0
2011-01-25,12.745,13.34,12.745,13.325,843782,0
2011-01-26,13.36,14.075,13.335,13.85,1549150,0
2011-01-27,13.79,14.04,13.77,14.005,676404,0
2011-01-28,13.93,14.02,13.48,13.64,705352,0
2011-01-31,13.715,13.905,13.57,13.86,680082,0
2011-02-01,13.875,14.27,13.82,14.145,574852,0
2011-02-02,14.065,14.16,13.87,13.905,1065420,0
2011-02-03,14.015,14.22,13.85,14.09,1305594,0
2011-02-04,14.225,14.35,13.915,13.97,623000,0
2011-02-07,14.015,14.09,13.845,13.875,1056670,0
2011-02-08,14.08,15.055,13.815,14.605,2429950,0
2011-02-09,14.51,14.98,14.51,14.78,1767428,0
2011-02-10,14.62,14.77,14.59,14.685,809722,0
2011-02-11,14.61,14.89,14.53,14.785,943804,0
2011-02-14,14.725,14.93,14.67,14.86,638186,0
2011-02-15,14.865,14.985,14.745,14.76,599040,0
2011-02-16,14.845,15,14.72,14.965,391028,0
2011-02-18,15.06,15.35,14.89,15.185,705566,0
2011-02-22,15.03,15.145,14.705,14.78,550008,0
2011-02-23,14.7,14.74,14.175,14.205,575614,0
2011-02-24,14.27,14.835,14.015,14.65,1220588,0
2011-02-25,14.685,15.11,14.68,15.1,831910,0
2011-02-28,15.24,15.245,15.075,15.235,714726,0
2011-03-01,15.235,15.235,14.625,14.74,1031360,0
2011-03-02,14.745,15.135,14.715,14.995,612428,0
2011-03-03,15.13,15.535,15.025,15.405,611580,0
2011-03-04,15.36,15.45,15.11,15.33,429226,0
2011-03-07,15.075,15.345,14.9,15.33,878116,0
2011-03-08,15.31,15.725,15.27,15.615,670970,0
2011-03-09,15.575,15.9,15.535,15.79,683074,0
2011-03-10,15.58,15.665,15.4,15.5,848206,0
2011-03-11,15.515,15.53,15.215,15.405,599808,0
2011-03-14,15.26,15.485,15.02,15.025,740288,0
2011-03-15,14.42,15.015,14.415,14.855,522626,0
2011-03-16,14.74,14.94,14.51,14.525,730090,0
2011-03-17,14.75,14.865,14.57,14.645,484316,0
2011-03-18,14.8,14.975,14.715,14.765,856374,0
2011-03-21,15,15.18,14.965,15.145,394224,0
2011-03-22,15.275,15.275,14.95,15.03,448094,0
2011-03-23,14.97,15.015,14.77,15,362192,0
2011-03-24,15.1,15.485,15,15.43,403880,0
2011-03-25,15.52,15.735,15.43,15.525,285816,0
2011-03-28,15.6,15.81,15.5,15.735,680680,0
2011-03-29,15.72,16.14,15.69,16.115,616764,0
2011-03-30,16.14,16.385,16.12,16.36,614198,0
2011-03-31,16.325,16.495,16.21,16.49,598636,0
2011-04-01,16.555,16.885,16.51,16.75,600906,0
2011-04-04,16.87,17.035,16.79,16.985,471516,0
2011-04-05,16.915,16.94,16.69,16.715,679796,0
2011-04-06,16.735,16.8,16.47,16.47,580320,0
2011-04-07,16.5,16.66,16.33,16.34,701766,0
2011-04-08,16.48,16.55,15.86,16.055,755518,0
2011-04-11,16.07,16.18,15.935,16.075,425174,0
2011-04-12,16.05,16.235,15.925,16.01,532498,0
2011-04-13,16.125,16.205,15.94,16.145,494840,0
2011-04-14,15.99,16.175,15.93,16.145,322274,0
2011-04-15,16.085,16.42,16.015,16.33,348910,0
2011-04-18,16.1,16.1,15.67,15.73,389846,0
2011-04-19,15.79,16.04,15.675,15.96,411808,0
2011-04-20,16.235,16.34,15.8,16.07,680590,0
2011-04-21,16.305,16.665,16.265,16.47,328178,0
2011-04-25,16.445,16.45,16.04,16.075,709622,0
2011-04-26,16.185,17.74,16.185,17.09,1736670,0
2011-04-27,17.3,17.97,17.005,17.83,1116942,0
2011-04-28,17.625,18.005,17.615,17.9,656838,0
2011-04-29,17.86,18.2,17.68,18.115,709994,0
2011-05-02,18.28,18.43,18.185,18.2,831460,0
2011-05-03,18.13,18.175,17.68,17.75,503698,0
2011-05-04,17.745,17.85,17.28,17.28,1050842,0
2011-05-05,17.13,17.39,17.02,17.11,1358268,0
2011-05-06,17.37,17.71,17.305,17.39,924496,0
2011-05-09,17.5,18.02,17.39,17.65,1077434,0
2011-05-10,17.81,17.845,17.595,17.775,1039418,0
2011-05-11,17.76,19.625,17.66,18.615,5002308,0
2011-05-12,18.59,18.59,17.245,17.275,2074900,0
2011-05-13,17.355,17.6,17.215,17.445,911366,0
2011-05-16,17.285,17.665,17.08,17.245,888962,0
2011-05-17,17.095,17.27,17,17.155,1202582,0
2011-05-18,17.145,17.535,17.095,17.505,825342,0
2011-05-19,17.65,18.025,17.585,17.905,848402,0
2011-05-20,17.735,17.82,17.355,17.62,974222,0
2011-05-23,17.34,17.34,16.97,17.105,612704,0
2011-05-24,17.105,17.21,16.815,17.105,976914,0
2011-05-25,16.98,17.25,16.9,17.055,872772,0
2011-05-26,17,17.38,17,17.35,621240,0
2011-05-27,17.47,17.495,17.28,17.335,911500,0
2011-05-31,17.56,17.655,17.32,17.4,1127760,0
2011-06-01,17.385,17.465,16.95,17.075,1642660,0
2011-06-02,17.07,17.56,16.99,17.47,815006,0
2011-06-03,17.18,17.49,17.13,17.2,1129334,0
2011-06-06,17.15,17.15,16.79,16.825,903864,0
2011-06-07,16.92,17.04,16.745,16.94,1413682,0
2011-06-08,16.835,17.045,16.68,16.9,1180490,0
2011-06-09,16.935,17.16,16.78,16.82,1063348,0
2011-06-10,16.745,16.745,16.075,16.49,1593374,0
2011-06-13,16.69,16.775,16.525,16.58,967562,0
2011-06-14,16.76,17.1,16.69,16.975,986688,0
2011-06-15,16.85,17.07,16.655,16.655,1196746,0
2011-06-16,16.71,16.85,16.395,16.635,952188,0
2011-06-17,16.765,16.925,16.265,16.32,917682,0
2011-06-20,16.255,16.965,16.255,16.74,596564,0
2011-06-21,16.885,17.205,16.85,17.16,958246,0
2011-06-22,17.085,17.35,16.915,16.935,689338,0
2011-06-23,16.745,17.305,16.525,17.165,825788,0
2011-06-24,17.17,17.23,16.86,16.925,1572690,0
2011-06-27,16.925,17.285,16.76,17.235,479584,0
2011-06-28,17.34,17.875,17.295,17.835,608296,0
2011-06-29,17.885,17.915,17.51,17.88,635434,0
2011-06-30,17.925,17.995,17.725,17.765,561618,0
2011-07-01,17.8,18.025,17.705,17.965,647048,0
2011-07-05,18.06,18.245,17.835,18.205,588512,0
2011-07-06,18.145,18.45,18,18.375,783350,0
2011-07-07,18.53,19.675,18.385,18.935,3530416,0
2011-07-08,18.76,18.76,18.145,18.5,1270274,0
2011-07-11,18.21,18.275,18,18.07,568532,0
2011-07-12,17.97,18.365,17.96,18.19,675710,0
2011-07-13,18.245,18.49,18.115,18.185,1016152,0
2011-07-14,18.225,18.28,17.85,17.895,732912,0
2011-07-15,17.94,18.05,17.52,17.635,1599438,0
2011-07-18,17.555,17.675,17.34,17.42,549168,0
2011-07-19,17.565,17.7,17.335,17.63,1092856,0
2011-07-20,17.67,17.81,17.43,17.695,265284,0
2011-07-21,17.81,18.195,17.795,18.045,477384,0
2011-07-22,18.035,18.085,17.75,17.85,1047928,0
2011-07-25,17.67,18.365,17.1,17.125,3254732,0
2011-07-26,18.03,18.795,17.75,18.165,2763652,0
2011-07-27,18.495,18.495,17.655,17.685,1707982,0
2011-07-28,17.695,17.89,17.53,17.575,1010296,0
2011-07-29,16.675,17.17,15.345,16.405,4280194,0
2011-08-01,16.755,17.14,15.555,15.795,2908674,0
2011-08-02,16.475,16.545,15.26,15.35,3879602,0
2011-08-03,15.41,15.595,14.775,15.42,2278014,0
2011-08-04,15.185,15.45,14.83,14.835,2256760,0
2011-08-05,14.97,15.085,14.255,14.45,1487940,0
2011-08-08,13.99,14.315,13.12,13.16,2436044,0
2011-08-09,13.535,14.01,12.82,14.005,2177458,0
2011-08-10,13.61,13.985,13.345,13.42,1983010,0
2011-08-11,13.57,14.77,13.43,14.45,2246396,0
2011-08-12,14.605,14.965,14.295,14.85,1273904,0
2011-08-15,15.01,15.265,14.595,15.235,1000130,0
2011-08-16,14.995,15.24,14.725,15.13,1138070,0
2011-08-17,15.24,15.58,15.11,15.22,1620300,0
2011-08-18,14.605,14.725,14.185,14.345,980604,0
2011-08-19,14.035,14.6,13.93,14.31,969954,0
2011-08-22,14.72,14.725,13.975,14.08,806214,0
2011-08-23,14.17,14.98,14.065,14.955,804444,0
2011-08-24,14.905,15.19,14.675,15.15,532600,0
2011-08-25,15.26,15.375,14.59,14.685,805278,0
2011-08-26,14.545,15.265,14.135,15.18,638808,0
2011-08-29,15.405,15.75,15.29,15.715,598716,0
2011-08-30,15.545,16.015,15.335,15.925,621356,0
2011-08-31,16.03,16.465,15.705,15.945,1056382,0
2011-09-01,16.005,16.45,15.76,15.83,980588,0
2011-09-02,15.42,15.75,15.38,15.44,568232,0
2011-09-06,14.925,15.435,14.83,15.395,757830,0
2011-09-07,15.645,16.04,15.515,15.985,525270,0
2011-09-08,15.905,16.015,15.495,15.55,1089086,0
2011-09-09,15.36,15.61,14.82,14.925,1056490,0
2011-09-12,14.585,15.13,14.495,14.795,996080,0
2011-09-13,14.8,15.12,14.615,15.02,1656506,0
2011-09-14,15.215,15.24,14.565,14.8,2389488,0
2011-09-15,15,15.54,14.905,15.505,2136528,0
2011-09-16,14.945,15.7,14.945,15.695,1542308,0
2011-09-19,15.405,15.74,15.295,15.575,711908,0
2011-09-20,15.665,16.15,15.54,15.605,879288,0
2011-09-21,15.61,16.055,15.105,15.13,1738298,0
2011-09-22,14.58,15.135,14.435,14.63,1269748,0
2011-09-23,14.59,14.93,14.45,14.795,762620,0
2011-09-26,14.935,15.26,14.715,15.1,859300,0
2011-09-27,15.43,15.835,15.235,15.51,991976,0
2011-09-28,15.505,15.59,14.865,14.87,1129448,0
2011-09-29,15.27,15.275,14.22,14.595,1162064,0
2011-09-30,14.38,14.78,14.305,14.335,877204,0
2011-10-03,14.25,14.47,13.265,13.27,1532810,0
2011-10-04,13.095,13.595,12.64,13.56,1611214,0
2011-10-05,13.5,13.89,13.33,13.765,1026484,0
2011-10-06,13.735,14.11,13.675,14.095,887634,0
2011-10-07,14.09,14.13,13.5,13.685,1251296,0
2011-10-10,14.015,14.33,14,14.235,951538,0
2011-10-11,14.155,14.245,13.955,14.09,1103892,0
2011-10-12,14.265,14.29,14.065,14.1,1078674,0
2011-10-13,14.03,14.285,13.93,14.21,1261540,0
2011-10-14,14.405,14.565,14.155,14.255,430338,0
2011-10-17,14.075,14.185,13.595,13.65,1228642,0
2011-10-18,13.58,13.98,13.455,13.715,2463512,0
2011-10-19,13.71,14.105,13.625,13.7,1383472,0
2011-10-20,13.685,13.955,13.415,13.92,1263002,0
2011-10-21,14.21,14.21,13.96,14.115,1002578,0
2011-10-24,14.605,14.73,14.295,14.535,1643376,0
2011-10-25,14.535,16.35,14.215,15.87,3738386,0
2011-10-26,16.28,16.595,15.93,16.37,2239078,0
2011-10-27,16.765,17.445,16.705,17.395,2139340,0
2011-10-28,17.28,17.88,17.175,17.78,2026234,0
2011-10-31,17.535,18.015,17.475,17.575,1996680,0
2011-11-01,16.83,17.45,16.76,17.15,2068764,0
2011-11-02,17.395,17.485,17.12,17.43,988454,0
2011-11-03,17.65,17.65,17.295,17.575,728850,0
2011-11-04,17.42,17.79,17.28,17.66,455856,0
2011-11-07,17.65,17.665,17.16,17.63,645062,0
2011-11-08,17.795,17.885,17.41,17.73,702584,0
2011-11-09,17.26,17.52,17.085,17.13,702470,0
2011-11-10,17.415,17.415,16.96,17.11,485302,0
2011-11-11,17.31,17.745,17.205,17.73,1030902,0
2011-11-14,17.685,17.845,17.445,17.735,550922,0
2011-11-15,17.65,18.29,17.65,18.17,996648,0
2011-11-16,17.98,18.34,17.915,18.105,1877986,0
2011-11-17,18.28,18.45,18.045,18.16,2678528,0
2011-11-18,18.165,18.255,17.96,18.25,1377788,0
2011-11-21,17.86,18.17,17.72,18.14,907168,0
2011-11-22,18.17,18.45,18.005,18.345,973590,0
2011-11-23,18.23,18.365,17.985,18.015,1113232,0
2011-11-25,17.87,18.035,17.48,17.485,291168,0
2011-11-28,18.025,18.675,17.97,18.365,876578,0
2011-11-29,18.34,18.47,17.96,18.47,998698,0
2011-11-30,19.07,19.36,18.695,19.355,1236218,0
2011-12-01,19.175,19.5,19.145,19.16,916458,0
2011-12-02,19.435,19.535,18.73,18.885,942390,0
2011-12-05,19.29,19.47,19.15,19.34,1236722,0
2011-12-06,19.27,19.415,18.935,18.975,831882,0
2011-12-07,18.875,19.225,18.72,19.105,759890,0
2011-12-08,18.955,18.955,18.245,18.29,833884,0
2011-12-09,18.295,18.885,18.205,18.78,841794,0
2011-12-12,18.555,18.555,18.065,18.16,640848,0
2011-12-13,18.28,18.49,17.845,17.885,936086,0
2011-12-14,17.7,17.875,17.535,17.68,1116532,0
2011-12-15,17.855,17.905,17.53,17.815,910888,0
2011-12-16,19.45,19.45,18.715,19.155,2171960,0
2011-12-19,19.38,19.655,19.135,19.22,1481000,0
2011-12-20,19.6,20.135,19.45,20.105,1000502,0
2011-12-21,20.11,20.295,19.675,19.93,711486,0
2011-12-22,20,20.045,19.83,19.87,949086,0
2011-12-23,19.93,20.025,19.865,20.005,614370,0
2011-12-27,20,20.405,19.98,20.27,302866,0
2011-12-28,20.24,20.325,19.665,19.69,513152,0
2011-12-29,19.815,20.235,19.775,20.08,751744,0
2011-12-30,20.095,20.115,19.75,19.795,499782,0
2012-01-03,20.34,20.47,19.89,20.005,787348,0
2012-01-04,19.835,19.92,19.645,19.675,487054,0
2012-01-05,19.68,20.625,19.485,20.55,833830,0
2012-01-06,20.505,21.355,20.4,21.18,1354836,0
2012-01-09,21.255,21.815,21.18,21.8,1825928,0
2012-01-10,21.95,22.08,21.67,21.8,1073060,0
2012-01-11,21.71,22.175,21.64,21.945,831530,0
2012-01-12,21.91,22.05,21.81,22.03,820854,0
2012-01-13,21.78,22.015,21.655,21.935,785304,0
2012-01-17,22.09,22.345,21.99,22.245,1349630,0
2012-01-18,22.285,22.44,22.06,22.285,1168974,0
2012-01-19,22.345,22.365,22.08,22.18,991224,0
2012-01-20,22.135,22.295,21.695,21.935,581710,0
2012-01-23,21.885,21.915,21.455,21.685,1341728,0
2012-01-24,21.65,22.03,21.565,22.015,1006904,0
2012-01-25,21.9,21.995,21.395,21.83,1131458,0
2012-01-26,21.835,21.84,21.375,21.505,754546,0
2012-01-27,21.41,22.25,21.41,22.14,532156,0
2012-01-30,21.955,21.98,21.665,21.875,399140,0
2012-01-31,22.095,22.725,22,22.6,1656612,0
2012-02-01,22.715,23.56,22.685,23.17,1507034,0
2012-02-02,23.025,23.335,22.995,23.32,1365510,0
2012-02-03,23.635,23.695,22.965,23.14,963810,0
2012-02-06,23.07,23.195,22.665,22.8,1240384,0
2012-02-07,22.61,23.15,22.08,22.885,2289966,0
2012-02-08,22.885,23.83,22.825,23.83,1762480,0
2012-02-09,23.81,24.085,23.41,23.54,1148046,0
2012-02-10,23.325,23.985,23.14,23.66,950944,0
2012-02-13,23.845,24.645,23.75,24.535,1186762,0
2012-02-14,24.39,24.55,24.225,24.335,771836,0
2012-02-15,24.815,25,24.24,24.35,1326090,0
2012-02-16,24.345,24.9,24.295,24.875,940144,0
2012-02-17,25.04,25.18,24.765,24.87,773728,0
2012-02-21,24.87,25.075,24.66,24.885,805652,0
2012-02-22,24.815,24.94,24.195,24.255,1357678,0
2012-02-23,24.345,24.565,24.185,24.24,946798,0
2012-02-24,24.36,24.52,24.295,24.45,643500,0
2012-02-27,24.335,24.55,24.085,24.295,670420,0
2012-02-28,24.37,24.77,24.205,24.62,1256654,0
2012-02-29,24.655,24.695,24.375,24.4,1324972,0
2012-03-01,24.48,24.705,24.24,24.52,832060,0
2012-03-02,24.51,24.545,23.15,23.295,2684048,0
2012-03-05,23.175,23.45,23.13,23.28,1378854,0
2012-03-06,23.02,23.19,22.65,22.74,919954,0
2012-03-07,22.865,23.09,22.77,22.935,402650,0
2012-03-08,23.045,23.19,22.83,23.03,860156,0
2012-03-09,23,23.4,22.995,23.39,917362,0
2012-03-12,23.37,23.385,22.79,22.805,876376,0
2012-03-13,22.935,23.045,22.64,22.825,1379500,0
2012-03-14,22.735,22.955,22.615,22.74,1258278,0
2012-03-15,22.785,23.425,22.77,23.145,1149910,0
2012-03-16,23.115,23.26,22.69,22.73,1189482,0
2012-03-19,22.62,23.065,22.505,22.96,1345352,0
2012-03-20,22.79,22.885,22.34,22.38,1198002,0
2012-03-21,22.38,22.425,22.06,22.35,1384828,0
2012-03-22,22.205,22.34,21.96,22.2,1610722,0
2012-03-23,22.18,22.49,22.08,22.445,1830578,0
2012-03-26,22.555,24.195,22.555,23.95,2802324,0
2012-03-27,23.95,24.005,23.29,23.385,1595638,0
2012-03-28,23.365,23.89,23.135,23.865,1930324,0
2012-03-29,23.645,24.025,23.31,23.725,1786050,0
2012-03-30,24.08,24.795,23.87,24.485,1961958,0
2012-04-02,24.385,24.81,24.245,24.72,1014180,0
2012-04-03,24.735,25.2,24.695,25.035,1093042,0
2012-04-04,24.725,24.845,24.5,24.8,683390,0
2012-04-05,24.655,25.49,24.65,25.35,986458,0
2012-04-09,22.865,23.195,21.46,21.485,5259860,0
2012-04-10,21.425,21.665,20.205,20.635,4681570,0
2012-04-11,20.845,21.15,20.645,20.94,2594158,0
2012-04-12,21.04,21.985,20.85,21.85,2351958,0
2012-04-13,21.705,22.105,21.515,22.015,1479804,0
2012-04-16,22.145,22.195,21.475,21.535,1465374,0
2012-04-17,21.665,22.25,21.625,22.01,1269862,0
2012-04-18,21.91,22.095,21.625,21.95,857594,0
2012-04-19,21.92,22.82,21.92,22.815,1524798,0
2012-04-20,23.335,23.445,23.04,23.2,2155996,0
2012-04-23,22.77,22.77,22.275,22.43,1309848,0
2012-04-24,20.555,21.435,20.425,21.1,5427248,0
2012-04-25,21.69,22.15,21.07,21.075,1848052,0
2012-04-26,21.065,21.465,20.745,21.085,2021606,0
2012-04-27,21.03,21.03,19.645,20.03,4499040,0
2012-04-30,19.925,20.025,19.735,19.795,1886350,0
2012-05-01,19.855,20.435,19.805,20.18,2283760,0
2012-05-02,20.135,20.61,19.92,20.175,2069338,0
2012-05-03,19.97,20.115,19.7,19.81,2379458,0
2012-05-04,19.705,19.835,18.98,19.01,1735182,0
2012-05-07,19.01,19.46,18.885,19.155,1605904,0
2012-05-08,19.04,19.2,18.72,19.04,2456644,0
2012-05-09,18.78,18.95,18.555,18.685,1735320,0
2012-05-10,19.095,19.175,18.775,18.835,1365776,0
2012-05-11,18.685,18.875,18.56,18.595,862246,0
2012-05-14,18.405,18.555,18.155,18.215,1574736,0
2012-05-15,18.19,18.63,18.12,18.245,1700666,0
2012-05-16,18.35,18.51,17.88,17.88,1344306,0
2012-05-17,17.92,18.11,17.5,17.51,1556678,0
2012-05-18,17.545,17.825,17.185,17.26,1207432,0
2012-05-21,17.275,17.98,17.23,17.95,1384330,0
2012-05-22,17.885,18.01,17.4,17.495,1649838,0
2012-05-23,17.36,17.65,17.195,17.585,1109748,0
2012-05-24,17.605,18.44,17.605,18.05,2127748,0
2012-05-25,18.05,18.67,17.91,18.65,1772906,0
2012-05-29,18.87,18.87,18.36,18.51,1435880,0
2012-05-30,18.29,18.475,18.255,18.415,1300604,0
2012-05-31,18.445,18.445,17.67,18.07,2845336,0
2012-06-01,17.735,17.91,17.325,17.375,1223898,0
2012-06-04,17.375,17.51,17.06,17.305,1221586,0
2012-06-05,17.225,17.89,17.155,17.835,819056,0
2012-06-06,17.975,18.67,17.93,18.665,2009344,0
2012-06-07,16.76,17,15.45,16.42,10509058,0
2012-06-08,18.04,18.225,17.635,17.735,4808444,0
2012-06-11,12.75,14.245,12.13,13.79,27122854,0
2012-06-12,13.69,13.855,13.245,13.45,5088254,0
2012-06-13,13.505,13.865,13.345,13.42,2536534,0
2012-06-14,13.405,14.255,13.405,14.1,3494888,0
2012-06-15,14.085,14.225,13.9,14.1,2910934,0
2012-06-18,14.035,14.215,13.905,14.175,2237728,0
2012-06-19,14.34,14.62,14.245,14.525,2688948,0
2012-06-20,14.475,14.995,14.37,14.95,3093060,0
2012-06-21,14.97,15.53,14.905,15.225,4141506,0
2012-06-22,15.31,15.375,15.035,15.325,3655198,0
2012-06-25,15.2,15.2,14.745,14.87,1311930,0
2012-06-26,14.865,15.28,14.58,15.155,1995324,0
2012-06-27,14.7,15.62,14.575,14.955,3755580,0
2012-06-28,14.88,16.59,14.5,15.295,10689046,0
2012-06-29,15.78,15.875,14.975,15.08,3257662,0
2012-07-02,15.185,15.29,14.69,14.945,2397976,0
2012-07-03,14.93,14.935,14.765,14.85,799838,0
2012-07-05,14.88,14.985,14.825,14.87,1164160,0
2012-07-06,14.75,14.855,14.43,14.465,1762914,0
2012-07-09,16.18,17.575,16.1,17.38,10163496,0
2012-07-10,17.44,17.56,16.76,17.205,3151898,0
2012-07-11,17.27,17.74,17.135,17.37,2131302,0
2012-07-12,17.195,17.465,16.945,17.45,1406000,0
2012-07-13,17.415,18.075,17.355,17.96,2409256,0
2012-07-16,17.855,17.96,17.585,17.68,1516000,0
2012-07-17,17.73,18.21,17.685,18.195,2095422,0
2012-07-18,18.47,19.07,18.315,18.695,3908516,0
2012-07-19,18.82,19,18.505,18.79,2663766,0
2012-07-20,18.68,18.96,18.4,18.46,1520000,0
2012-07-23,18,18,17.155,17.32,3503662,0
2012-07-24,17.47,18.96,17.31,18.38,8188502,0
2012-07-25,18.53,18.725,17.87,18.52,3876978,0
2012-07-26,18.705,18.93,18.525,18.845,1961118,0
2012-07-27,18.995,20.025,18.855,19.9,2501424,0
2012-07-30,19.96,20.095,19.195,19.5,1548550,0
2012-07-31,19.3,19.45,18.985,19.02,1991942,0
2012-08-01,19.155,19.155,18.74,18.74,1355656,0
2012-08-02,18.855,18.96,18.185,18.52,1610578,0
2012-08-03,18.635,18.745,18.24,18.38,1452988,0
2012-08-06,18.375,18.945,18.14,18.81,1004064,0
2012-08-07,18.915,19.84,18.915,19.665,1902184,0
2012-08-08,19.51,20,19.48,19.97,1505094,0
2012-08-09,19.815,20.35,19.73,20.14,1758710,0
2012-08-10,20.15,20.21,19.725,19.88,926944,0
2012-08-13,19.815,19.84,19.48,19.765,548904,0
2012-08-14,19.85,20.045,19.475,19.545,952066,0
2012-08-15,19.55,20.345,19.545,20.335,926586,0
2012-08-16,20.26,20.69,20.035,20.52,719588,0
2012-08-17,20.52,21.005,20.47,20.905,984592,0
2012-08-20,21.125,21.125,18.865,19.95,5343914,0
2012-08-21,20.01,20.015,19.39,19.435,1751088,0
2012-08-22,19.455,20.21,19.405,20.11,1880652,0
2012-08-23,20.05,20.23,19.895,20.185,1108712,0
2012-08-24,20.165,20.325,19.98,20.01,1399208,0
2012-08-27,20.065,20.39,19.905,20.35,1077358,0
2012-08-28,20.34,20.575,20.19,20.38,1077498,0
2012-08-29,20.375,20.595,20.3,20.43,813418,0
2012-08-30,20.215,20.415,20.025,20.325,1210110,0
2012-08-31,20.485,20.545,20.025,20.305,834150,0
2012-09-04,20.445,21.065,20.405,20.71,1373286,0
2012-09-05,20.575,21.015,20.53,20.735,887382,0
2012-09-06,20.81,21.23,20.8,20.925,862422,0
2012-09-07,21.065,21.065,20.755,20.77,1089296,0
2012-09-10,20.78,20.78,20.23,20.24,1419174,0
2012-09-11,20.335,20.425,20,20.075,1551460,0
2012-09-12,20.085,20.115,18.42,18.67,3997214,0
2012-09-13,18.645,18.925,18.44,18.715,1546308,0
2012-09-14,18.77,18.94,18.48,18.65,1744014,0
2012-09-17,18.605,19.05,18.55,19.04,1447000,0
2012-09-18,19.045,19.17,18.67,18.825,1010056,0
2012-09-19,18.865,18.87,18.46,18.51,1242944,0
2012-09-20,18.405,18.45,18.04,18.095,1631066,0
2012-09-21,18.27,18.925,18.18,18.67,2002282,0
2012-09-24,18.5,18.565,18.285,18.495,753790,0
2012-09-25,18.59,18.7,18.195,18.195,848704,0
2012-09-26,18.24,18.37,18.075,18.255,689180,0
2012-09-27,18.315,18.73,18.315,18.57,718798,0
2012-09-28,18.435,18.725,18.28,18.705,1138590,0
2012-10-01,18.77,18.83,18.44,18.515,1645536,0
2012-10-02,18.615,18.64,18.065,18.2,1487990,0
2012-10-03,18.295,18.595,18.09,18.43,1260330,0
2012-10-04,18.465,18.655,18.255,18.3,1542144,0
2012-10-05,18.34,18.405,18.045,18.135,1561534,0
2012-10-08,18.085,18.17,17.82,18.07,1059968,0
2012-10-09,18.07,18.07,17.63,17.81,1267826,0
2012-10-10,17.805,18.04,17.725,17.845,857096,0
2012-10-11,17.95,18.08,17.885,17.91,704160,0
2012-10-12,17.94,18.005,17.68,17.795,855194,0
2012-10-15,17.81,17.865,17.525,17.77,1086782,0
2012-10-16,17.755,17.9,17.365,17.49,1360242,0
2012-10-17,17.535,19.725,17.535,19.405,6518150,0
2012-10-18,19.4,19.585,19.2,19.425,1145634,0
2012-10-19,19.31,19.43,19.14,19.24,1015822,0
2012-10-22,19.125,19.23,18.925,19.205,872802,0
2012-10-23,18.98,19.835,18.9,19.25,2592936,0
2012-10-24,19.085,19.525,19.085,19.265,1548122,0
2012-10-25,19.48,19.605,19.2,19.24,1563120,0
2012-10-26,19.255,19.445,18.995,19.14,1542370,0
2012-10-31,19.115,19.135,18.74,18.99,1679694,0
2012-11-01,18.98,19.445,18.83,19.39,1701370,0
2012-11-02,19.455,19.86,19.375,19.465,1541138,0
2012-11-05,19.515,19.86,19.065,19.625,1766598,0
2012-11-06,19.685,19.985,19.29,19.935,1300130,0
2012-11-07,20.42,22.15,20.42,21.94,5352980,0
2012-11-08,21.83,21.955,21.05,21.17,1760066,0
2012-11-09,21.22,21.55,21.035,21.245,1810894,0
2012-11-12,21.35,21.67,21.175,21.33,1446516,0
2012-11-13,21.255,21.415,21.08,21.28,1425824,0
2012-11-14,21.28,21.365,20.975,21.095,922388,0
2012-11-15,21.12,21.31,20.96,21.125,852308,0
2012-11-16,21.015,21.275,20.865,21.205,982200,0
2012-11-19,21.385,21.635,21.22,21.475,775818,0
2012-11-20,21.475,21.495,21.04,21.48,961326,0
2012-11-21,21.505,21.645,21.375,21.55,480998,0
2012-11-23,21.615,21.795,21.465,21.715,314808,0
2012-11-26,21.665,21.7,21.23,21.605,838140,0
2012-11-27,21.565,21.86,21.305,21.32,845272,0
2012-11-28,21.315,21.595,21.115,21.465,1074622,0
2012-11-29,21.585,21.985,21.585,21.865,1088142,0
2012-11-30,21.845,22.005,21.525,21.955,1218732,0
2012-12-03,22.115,22.86,22.025,22.73,1946240,0
2012-12-04,22.55,22.75,22.35,22.69,1616404,0
2012-12-05,22.7,22.86,22.205,22.645,1149006,0
2012-12-06,22.58,22.83,22.255,22.42,1334484,0
2012-12-07,22.5,22.635,22.31,22.57,1004684,0
2012-12-10,22.695,22.965,22.56,22.85,1145832,0
2012-12-11,22.885,22.905,22.55,22.86,1133980,0
2012-12-12,22.935,23.22,22.715,22.745,939590,0
2012-12-13,22.785,22.835,22.455,22.485,1701062,0
2012-12-14,20.875,20.9,20.2,20.36,5152830,0
2012-12-17,20.435,21.06,20.41,21.005,2188502,0
2012-12-18,20.685,20.89,20.18,20.685,2988584,0
2012-12-19,20.62,20.675,20.335,20.52,1433686,0
2012-12-20,20.57,20.675,20.28,20.57,1142328,0
2012-12-21,20.42,20.465,20.14,20.285,1925960,0
2012-12-24,20.195,20.29,19.995,20.03,368512,0
2012-12-26,20.03,20.345,20.03,20.19,718460,0
2012-12-27,20.18,20.375,19.79,20.17,655386,0
2012-12-28,20.165,20.215,19.675,19.675,824784,0
2012-12-31,19.705,20.555,19.57,20.5,1109606,0
2013-01-02,20.91,20.985,20.495,20.68,1305674,0
2013-01-03,20.66,20.715,20.345,20.455,1233820,0
2013-01-04,20.54,20.91,20.345,20.8,1054162,0
2013-01-07,20.65,21.28,20.515,21.24,1692496,0
2013-01-08,21.17,21.38,20.61,20.66,1370616,0
2013-01-09,20.74,20.83,20.44,20.64,1004602,0
2013-01-10,20.73,20.98,20.62,20.945,928492,0
2013-01-11,20.905,21,20.46,20.825,1300866,0
2013-01-14,20.79,20.79,20.455,20.535,1244414,0
2013-01-15,20.45,21.525,20.285,21,2720462,0
2013-01-16,21,21.27,20.79,21.165,906400,0
2013-01-17,21.16,21.39,20.935,21.34,1092494,0
2013-01-18,21.35,21.63,21.27,21.545,709520,0
2013-01-22,21.59,22.325,21.515,22.285,1250022,0
2013-01-23,22.205,22.415,21.9,22.27,988600,0
2013-01-24,22.24,22.54,21.985,22.115,1124352,0
2013-01-25,22.185,22.32,21.985,22.23,921078,0
2013-01-28,22.25,22.25,21.915,22.035,1018338,0
2013-01-29,21.92,22.26,21.835,22.225,1152860,0
2013-01-30,22.135,22.135,21.72,21.86,1077756,0
2013-01-31,21.8,21.945,21.565,21.58,1591742,0
2013-02-01,21.705,22.03,21.655,21.9,1115176,0
2013-02-04,21.78,22.205,21.02,21.27,2563538,0
2013-02-05,21.26,23.015,20.82,22.495,3925938,0
2013-02-06,22.25,22.575,21.75,22.57,1998756,0
2013-02-07,22.505,22.505,22.08,22.39,1041872,0
2013-02-08,22.635,23.64,22.635,23.02,1238076,0
2013-02-11,22.95,22.995,21.985,22.25,1268902,0
2013-02-12,22.335,22.6,22.235,22.39,1041788,0
2013-02-13,22.5,22.96,22.315,22.58,1346796,0
2013-02-14,22.5,22.8,22.275,22.755,662248,0
2013-02-15,22.845,23.24,22.775,22.98,1039120,0
2013-02-19,21.805,23.14,21.785,22.99,978946,0
2013-02-20,22.93,23.035,22.645,22.75,897888,0
2013-02-21,22.835,22.98,22.4,22.885,1298598,0
2013-02-22,22.975,23.21,22.6,22.71,787242,0
2013-02-25,22.815,23.005,22.16,22.175,660660,0
2013-02-26,22.155,22.345,21.585,22.065,1018202,0
2013-02-27,22.09,22.625,22.02,22.485,716770,0
2013-02-28,22.41,22.985,22.385,22.51,1498252,0
2013-03-01,22.445,23.115,22.43,22.85,1016970,0
2013-03-04,22.66,22.99,22.32,22.345,1074318,0
2013-03-05,22.455,22.855,22.34,22.715,642232,0
2013-03-06,22.785,23.275,22.735,23.025,624918,0
2013-03-07,23.035,23.595,23.035,23.5,1285394,0
2013-03-08,23.69,24.275,23.655,23.96,2105362,0
2013-03-11,23.81,23.93,23.53,23.69,855908,0
2013-03-12,23.58,23.82,23.185,23.25,1429374,0
2013-03-13,23.255,23.635,23.22,23.51,810800,0
2013-03-14,23.025,23.065,22.3,22.735,1978906,0
2013-03-15,22.695,22.975,22.57,22.895,1497342,0
2013-03-18,22.68,23.015,22.67,22.715,653848,0
2013-03-19,22.775,23.13,22.395,22.55,652986,0
2013-03-20,22.71,22.875,22.58,22.735,612576,0
2013-03-21,22.62,22.745,22.41,22.495,782100,0
2013-03-22,22.61,22.815,22.125,22.375,694772,0
2013-03-25,22.47,22.615,22.2,22.295,500668,0
2013-03-26,22.415,22.625,22.105,22.26,770512,0
2013-03-27,22.175,22.43,22.06,22.085,880888,0
2013-03-28,22.145,22.155,21.935,22.02,866366,0
2013-04-01,21.99,22.615,21.855,22.29,757330,0
2013-04-02,22.425,22.69,22.225,22.285,810748,0
2013-04-03,22.26,22.42,21.85,21.88,690814,0
2013-04-04,21.875,22.04,21.52,21.805,787602,0
2013-04-05,21.33,21.635,21.07,21.125,1224526,0
2013-04-08,21.17,21.225,21.07,21.19,690818,0
2013-04-09,21.275,22.995,21.275,22.605,1902482,0
2013-04-10,22.62,22.94,22.54,22.9,635580,0
2013-04-11,22.95,23.745,22.91,23.675,1476316,0
2013-04-12,23.61,24.05,23.59,23.85,1240924,0
2013-04-15,23.7,23.9,22.915,22.965,774440,0
2013-04-16,22.93,23.465,22.78,23.175,1149438,0
2013-04-17,23.025,23.34,22.495,22.555,1125376,0
2013-04-18,22.33,22.475,21.745,22.145,1552214,0
2013-04-19,22.17,22.8,22.065,22.745,931220,0
2013-04-22,22.785,22.91,22.485,22.675,1423098,0
2013-04-23,23.28,24.135,23.275,23.535,2972830,0
2013-04-24,23.765,23.815,23.47,23.67,1691100,0
2013-04-25,23.735,24.01,23.575,23.82,1087800,0
2013-04-26,23.695,23.935,23.475,23.59,683408,0
2013-04-29,23.78,23.84,23.29,23.3,814376,0
2013-04-30,23.19,23.295,22.625,23.1,1201440,0
2013-05-01,23.09,23.305,22.97,23.2,1264980,0
2013-05-02,23.33,23.655,23.23,23.545,748634,0
2013-05-03,23.76,24.06,23.59,23.765,772284,0
2013-05-06,23.76,23.965,23.57,23.91,612408,0
2013-05-07,23.87,24.23,23.725,24.06,942590,0
2013-05-08,24.05,24.38,24.05,24.375,575708,0
2013-05-09,24.375,24.705,24.145,24.61,704912,0
2013-05-10,24.675,25.35,24.59,25.31,503196,0
2013-05-13,25.245,25.47,24.955,25.455,542878,0
2013-05-14,25.405,25.865,25.405,25.745,704740,0
2013-05-15,25.74,26,25.36,25.845,1542838,0
2013-05-16,25.8,26.3,25.645,26.075,774422,0
2013-05-17,26.215,26.3,25.69,25.93,894866,0
2013-05-20,25.845,25.88,25.015,25.245,1241180,0
2013-05-21,25.24,25.445,24.83,25.385,895992,0
2013-05-22,25.415,25.905,25.225,25.445,673174,0
2013-05-23,25.23,25.785,24.99,25.67,641934,0
2013-05-24,25.07,25.17,24.625,25.03,690240,0
2013-05-28,25.265,25.755,25.195,25.615,642262,0
2013-05-29,25.455,25.51,24.975,25.465,420652,0
2013-05-30,25.475,25.655,25.155,25.625,487562,0
2013-05-31,25.47,25.71,24.73,24.75,802774,0
2013-06-03,24.615,24.69,23.91,24.435,1688618,0
2013-06-04,24.445,24.895,24.12,24.54,539432,0
2013-06-05,24.53,24.57,23.9,23.965,345964,0
2013-06-06,23.96,24.5,23.9,24.155,817268,0
2013-06-07,24.3,25.13,24.3,24.855,584008,0
2013-06-10,24.885,25.11,24.755,25.095,565236,0
2013-06-11,24.895,24.98,24.54,24.775,477670,0
2013-06-12,24.86,24.915,24.355,24.67,789942,0
2013-06-13,24.64,25.15,24.385,25.085,1425334,0
2013-06-14,25.03,25.55,24.875,25.22,1447530,0
2013-06-17,25.34,25.95,25.245,25.405,962234,0
2013-06-18,25.505,26.015,25.315,25.99,501216,0
2013-06-19,25.995,26.115,25.74,25.83,451162,0
2013-06-20,25.4,25.56,25.08,25.19,615668,0
2013-06-21,25.28,25.445,24.6,25.04,1722246,0
2013-06-24,24.91,25.175,24.72,24.92,745842,0
2013-06-25,25.12,25.12,24.445,24.655,684256,0
2013-06-26,24.865,25.035,24.51,24.685,684110,0
2013-06-27,25.04,26.205,25.04,25.98,1411000,0
2013-06-28,25.895,26.37,25.785,26.23,1094012,0
2013-07-01,26.3,26.72,26.225,26.27,954290,0
2013-07-02,26.33,26.72,26.13,26.57,583380,0
2013-07-03,26.425,26.525,26.01,26.41,345192,0
2013-07-05,26.75,26.895,26.405,26.88,361704,0
2013-07-08,27.03,27.315,26.86,27.245,521102,0
2013-07-09,27.4,27.755,27.175,27.355,788788,0
2013-07-10,27.385,27.495,27.015,27.28,743314,0
2013-07-11,27.53,27.62,27.135,27.28,541360,0
2013-07-12,27.32,27.505,27.155,27.21,527084,0
2013-07-15,27.175,27.875,27.05,27.49,1934342,0
2013-07-16,27.435,27.77,27.035,27.7,1164344,0
2013-07-17,27.72,27.85,27.325,27.56,724346,0
2013-07-18,27.7,28.22,27.54,27.615,963382,0
2013-07-19,27.455,27.83,27.19,27.74,527336,0
2013-07-22,27.695,28.07,27.615,27.96,519010,0
2013-07-23,28.67,29.305,28.485,29.105,1382732,0
2013-07-24,29.355,29.98,29.31,29.385,1406814,0
2013-07-25,29.305,29.305,28.335,28.63,1275860,0
2013-07-26,28.275,28.675,27.915,28.04,1050372,0
2013-07-29,27.97,28.18,27.72,28.025,808936,0
2013-07-30,28.18,28.26,27.885,28.045,808258,0
2013-07-31,28.065,28.23,27.715,27.735,661890,0
2013-08-01,27.92,28.145,27.835,28.05,1221196,0
2013-08-02,28.07,28.515,27.91,28.495,815484,0
2013-08-05,28.42,28.825,28.345,28.825,797434,0
2013-08-06,28.925,29.055,28.345,28.94,907564,0
2013-08-07,28.785,29.45,28.39,28.42,1116882,0
2013-08-08,28.56,28.7,28.25,28.645,938166,0
2013-08-09,28.625,29.05,28.51,28.805,726898,0
2013-08-12,28.675,28.785,28.375,28.555,539856,0
2013-08-13,28.505,28.71,27.985,28.605,409280,0
2013-08-14,28.58,28.69,28.25,28.26,484716,0
2013-08-15,28,28.14,27.675,27.765,998396,0
2013-08-16,27.62,28.39,27.54,27.975,688568,0
2013-08-19,28.005,28.46,27.97,28.13,1083806,0
2013-08-20,28.145,28.58,28.025,28.46,712848,0
2013-08-21,28.335,28.515,28.065,28.2,419424,0
2013-08-22,28.215,28.485,28.125,28.45,239888,0
2013-08-23,28.495,28.84,28.295,28.8,394742,0
2013-08-26,28.955,29.1,28.72,28.875,428922,0
2013-08-27,28.65,28.77,28.48,28.65,871602,0
2013-08-28,28.51,28.815,28.51,28.75,525352,0
2013-08-29,28.695,29.26,28.63,29.125,432472,0
2013-08-30,29.08,29.11,28.465,28.575,810884,0
2013-09-03,28.845,29.39,28.845,28.94,873556,0
2013-09-04,28.93,29.725,28.725,29.67,776398,0
2013-09-05,29.745,29.885,29.485,29.665,455530,0
2013-09-06,29.84,29.84,29.01,29.375,566816,0
2013-09-09,29.39,29.6,29.18,29.355,571818,0
2013-09-10,29.445,29.68,29.17,29.33,848576,0
2013-09-11,29.205,29.945,29.205,29.945,593660,0
2013-09-12,29.86,29.995,29.595,29.795,433728,0
2013-09-13,29.94,30.58,29.74,30.4,585556,0
2013-09-16,30.815,30.985,30.53,30.68,510298,0
2013-09-17,30.59,30.72,30.165,30.39,700868,0
2013-09-18,30.3,30.495,29.97,30.245,535760,0
2013-09-19,30.25,30.51,29.475,29.5,637004,0
2013-09-20,29.485,29.745,29.035,29.26,1414462,0
2013-09-23,29.35,30.68,28.73,30.595,3055952,0
2013-09-24,30.925,32.48,30.765,32.38,2298322,0
2013-09-25,32.37,32.435,31.945,31.975,1305564,0
2013-09-26,31.97,32.52,31.765,32.085,1020922,0
2013-09-27,31.945,32.41,31.825,32.315,875908,0
2013-09-30,31.94,32.025,31.715,31.98,826430,0
2013-10-01,31.985,32.525,31.945,32.485,901102,0
2013-10-02,32.065,32.33,31.9,32.15,844880,0
2013-10-03,32.18,32.285,31.68,32.285,759582,0
2013-10-04,32.235,33.305,32.195,32.775,683928,0
2013-10-07,32.58,32.585,32.04,32.405,474548,0
2013-10-08,32.4,32.545,31.9,32.095,478880,0
2013-10-09,32.13,32.335,31.72,32.1,556942,0
2013-10-10,32.425,32.925,32.11,32.88,670804,0
2013-10-11,32.82,33.105,32.7,33,602916,0
2013-10-14,32.735,33.14,32.53,33.03,518638,0
2013-10-15,32.91,33.095,32.565,32.71,597994,0
2013-10-16,33.005,33.465,32.86,33.19,599822,0
2013-10-17,33.06,33.275,32.615,32.75,1095704,0
2013-10-18,32.98,33.24,32.345,33.04,941200,0
2013-10-21,33.08,33.53,32.885,33.055,1666146,0
2013-10-22,33.75,33.92,32.505,32.96,1547234,0
2013-10-23,32.51,32.515,30.8,31.69,1737348,0
2013-10-24,31.61,31.895,30.03,30.04,2056948,0
2013-10-25,30.165,30.285,29.27,29.525,2392442,0
2013-10-28,29.615,29.745,29.27,29.485,1624418,0
2013-10-29,29.485,29.615,29.1,29.315,1051356,0
2013-10-30,29.4,29.455,28.74,28.765,1361520,0
2013-10-31,28.835,28.92,28.07,28.08,2276000,0
2013-11-01,27.915,28.17,27.57,28,2625742,0
2013-11-04,28.14,29.04,28.11,28.965,1901504,0
2013-11-05,28.825,28.94,28.52,28.685,923752,0
2013-11-06,28.985,29.05,28.415,28.615,607804,0
2013-11-07,28.665,28.775,27.515,27.8,1724810,0
2013-11-08,27.745,28.49,27.745,28.395,1028274,0
2013-11-11,28.345,28.75,28.26,28.72,779190,0
2013-11-12,28.71,28.71,28.155,28.45,570750,0
2013-11-13,28.535,29.06,28.345,28.995,897248,0
2013-11-14,28.925,29.13,28.735,28.89,408448,0
2013-11-15,28.84,28.84,28.315,28.485,810984,0
2013-11-18,28.51,28.87,28.285,28.785,1123756,0
2013-11-19,28.975,29.085,28.645,28.875,1014414,0
2013-11-20,28.91,29.16,28.62,28.665,1125640,0
2013-11-21,28.63,28.725,28.02,28.56,1520722,0
2013-11-22,28.71,29.29,28.505,29.265,842784,0
2013-11-25,29.38,29.915,29.175,29.715,1263676,0
2013-11-26,29.76,29.925,29.55,29.77,1124226,0
2013-11-27,29.86,29.96,29.655,29.875,467080,0
2013-11-29,29.9,30.04,29.775,29.865,259288,0
2013-12-02,29.785,30.155,29.685,30.01,638800,0
2013-12-03,29.875,30.625,29.7,30.57,1273628,0
2013-12-04,30.505,31.065,30.225,30.465,1280856,0
2013-12-05,30.42,30.485,29.925,29.985,650180,0
2013-12-06,30.15,30.16,29.735,30.095,795540,0
2013-12-09,29.97,30.22,28.62,28.66,1796700,0
2013-12-10,28.425,28.88,28.13,28.31,1834710,0
2013-12-11,28.355,28.43,27.725,27.865,1715852,0
2013-12-12,27.97,28.27,27.06,27.13,2246374,0
2013-12-13,27.98,29.565,27.885,28.79,3799420,0
2013-12-16,29.445,29.565,28.375,28.405,2355610,0
2013-12-17,28.405,28.525,27.85,28.055,1474500,0
2013-12-18,28.18,28.67,28,28.555,1019794,0
2013-12-19,28.475,28.52,27.985,28.135,637886,0
2013-12-20,28.2,28.595,28.065,28.565,1066366,0
2013-12-23,28.715,28.915,28.43,28.6,704646,0
2013-12-24,28.6,28.825,28.485,28.705,462756,0
2013-12-26,28.89,29.135,28.535,28.74,483204,0
2013-12-27,28.86,28.895,28.47,28.7,341074,0
2013-12-30,28.66,29.235,28.62,29.055,606468,0
2013-12-31,29.16,29.535,29.055,29.475,797710,0
2014-01-02,29.48,29.64,29.215,29.52,1005594,0
2014-01-03,29.5,29.58,29.29,29.46,551762,0
2014-01-06,29.575,29.685,29.155,29.33,733190,0
2014-01-07,29.315,30.1,29.075,30.095,753918,0
2014-01-08,30.26,30.75,30.195,30.72,1039670,0
2014-01-09,30.755,31.365,30.755,30.86,1275430,0
2014-01-10,30.86,30.865,30.04,30.115,1353150,0
2014-01-13,30.19,30.69,30.09,30.285,883972,0
2014-01-14,30.005,30.63,30.005,30.58,934166,0
2014-01-15,30.625,31.265,30.305,31.07,1017350,0
2014-01-16,31.045,31.43,30.815,31,1059584,0
2014-01-17,30.875,30.91,30.4,30.86,832566,0
2014-01-21,30.995,30.995,30.595,30.82,955444,0
2014-01-22,30.915,30.915,30.45,30.73,953048,0
2014-01-23,31.085,31.545,30.955,31.27,1638950,0
2014-01-24,31.12,31.135,30.595,30.74,758288,0
2014-01-27,30.715,30.815,30.25,30.525,904676,0
2014-01-28,30.155,30.51,29.955,30.15,2120510,0
2014-01-29,29.905,30.82,29.75,30.15,1153554,0
2014-01-30,30.385,30.855,30.23,30.455,1155186,0
2014-01-31,30.055,30.34,29.935,30.3,1314484,0
2014-02-03,30.37,30.4,29.42,29.555,1890964,0
2014-02-04,29.69,29.98,28.44,29.395,2715776,0
2014-02-05,29.79,31.48,29.31,30.895,2898224,0
2014-02-06,30.925,31.065,30.365,30.77,1251402,0
2014-02-07,30.695,30.915,30.495,30.69,764884,0
2014-02-10,30.585,30.76,30.145,30.725,827010,0
2014-02-11,30.705,30.83,30.46,30.57,950890,0
2014-02-12,30.495,30.705,29.005,29.11,1750426,0
2014-02-13,29.065,29.73,29.065,29.73,1407016,0
2014-02-14,29.77,30.585,29.66,30.45,943326,0
2014-02-18,30.49,30.985,30.49,30.79,645572,0
2014-02-19,30.67,30.94,30.095,30.155,750612,0
2014-02-20,30.27,30.675,30.09,30.635,527060,0
2014-02-21,30.675,31.08,30.675,30.765,947622,0
2014-02-24,30.695,31.725,30.68,31.69,1023740,0
2014-02-25,31.795,31.99,31.18,31.28,1016390,0
2014-02-26,31.295,31.725,31.16,31.4,521268,0
2014-02-27,31.4,31.615,31.305,31.425,525690,0
2014-02-28,31.51,32.035,31.46,31.84,941406,0
2014-03-03,31.72,31.77,31.005,31.36,878768,0
2014-03-04,31.76,32.125,31.535,31.94,1408396,0
2014-03-05,31.835,31.935,31.45,31.575,794806,0
2014-03-06,31.56,31.865,31.36,31.415,725222,0
2014-03-07,31.615,31.72,31.395,31.715,1507452,0
2014-03-10,31.67,32.08,31.535,32.08,817954,0
2014-03-11,32.175,32.44,31.915,31.995,949626,0
2014-03-12,31.77,32.215,31.62,32.205,627080,0
2014-03-13,32.35,32.36,31.7,31.81,747210,0
2014-03-14,31.73,32.155,31.51,31.53,738944,0
2014-03-17,31.625,32.09,31.405,31.875,476584,0
2014-03-18,31.885,32.37,31.885,32.24,698786,0
2014-03-19,32.335,32.595,32.065,32.385,913614,0
2014-03-20,32.375,32.835,32.375,32.6,646704,0
2014-03-21,32.81,33.175,32.585,32.585,965278,0
2014-03-24,32.81,32.875,31.89,31.9,1018650,0
2014-03-25,32.04,32.275,31.21,31.51,1307878,0
2014-03-26,31.71,31.915,31.265,31.43,692600,0
2014-03-27,31.49,31.575,30.695,30.7,974934,0
2014-03-28,30.69,31.43,30.655,30.89,445298,0
2014-03-31,31.13,31.28,30.71,31.125,1063052,0
2014-04-01,31.455,32.155,31.11,31.25,1622462,0
2014-04-02,31.235,31.37,30.61,30.675,1065724,0
2014-04-03,30.6,30.86,29.97,30.605,1108022,0
2014-04-04,30.665,30.875,29.28,29.565,1445490,0
2014-04-07,29.505,29.645,28.855,29.025,1120876,0
2014-04-08,29.02,29.855,28.845,29.815,1437738,0
2014-04-09,29.82,30.11,29.58,29.885,704656,0
2014-04-10,29.98,30.015,28.965,29.095,1401828,0
2014-04-11,28.89,29.3,28.79,29.15,1522520,0
2014-04-14,29.37,29.385,28.86,29.045,1140540,0
2014-04-15,29.19,29.285,28.625,28.975,822962,0
2014-04-16,29.015,29.09,28.47,28.475,1162312,0
2014-04-17,28.21,28.42,27.555,27.83,3314074,0
2014-04-21,28.02,29.005,27.97,28.645,3363826,0
2014-04-22,32.245,33.895,31.28,32.145,6441238,0
2014-04-23,32.27,32.93,31.74,32.59,2040000,0
2014-04-24,32.9,34.13,32.76,33.355,1952610,0
2014-04-25,33.385,33.65,32.825,33.25,1538068,0
2014-04-28,33.41,33.42,32.51,33,1651506,0
2014-04-29,33.02,33.26,32.62,32.755,1476596,0
2014-04-30,32.79,33.39,32.71,33.2,1088112,0
2014-05-01,33.295,33.295,32.62,33.005,1135606,0
2014-05-02,33.11,33.555,33,33.16,804964,0
2014-05-05,32.945,33.85,32.595,33.75,1058186,0
2014-05-06,33.775,34,33.505,33.75,1113628,0
2014-05-07,33.685,34.32,33.23,34.28,1259800,0
2014-05-08,34.09,34.52,33.845,33.895,884090,0
2014-05-09,33.65,34.695,33.65,34.62,914746,0
2014-05-12,34.96,35.52,34.79,35.475,1319458,0
2014-05-13,35.39,35.645,35.145,35.185,925570,0
2014-05-14,35.21,35.22,34.795,34.905,836950,0
2014-05-15,34.75,35.265,34.07,35.205,990764,0
2014-05-16,35.13,35.24,34.43,35.035,915920,0
2014-05-19,35,35.64,34.955,35.44,888146,0
2014-05-20,35.375,35.77,35.01,35.395,1315352,0
2014-05-21,35.415,35.865,35.365,35.525,975514,0
2014-05-22,35.505,35.74,35.01,35.595,1004726,0
2014-05-23,35.695,36,35.435,35.5,850442,0
2014-05-27,35.785,37.05,35.595,37.01,3002598,0
2014-05-28,37.03,37.3,36.105,36.615,1118378,0
2014-05-29,36.615,36.885,36.205,36.875,1359324,0
2014-05-30,37.02,37.31,36.905,37.26,1313604,0
2014-06-02,37.355,37.95,37.325,37.845,1431176,0
2014-06-03,35.83,36.695,35.83,36.195,2700510,0
2014-06-04,36.245,36.685,35.94,36.565,947038,0
2014-06-05,36.61,37.06,35.595,36.68,938242,0
2014-06-06,36.92,37.515,36.725,37.145,1451546,0
2014-06-09,37.07,37.25,36.495,36.7,1639952,0
2014-06-10,36.79,37.025,36.395,36.995,1359000,0
2014-06-11,36.92,37.32,36.835,37.125,1028896,0
2014-06-12,37.235,37.645,36.86,37.555,1067928,0
2014-06-13,37.525,37.89,36.605,37.065,1079352,0
2014-06-16,37.115,37.595,36.67,37.58,1669350,0
2014-06-17,37.82,38.1,37.3,37.97,1092026,0
2014-06-18,37.875,38.51,37.67,38.47,1372878,0
2014-06-19,38.75,38.84,38.2,38.285,1389666,0
2014-06-20,38.285,38.42,37.51,38.11,1811204,0
2014-06-23,38.21,38.305,37.89,38.12,1051734,0
2014-06-24,38.14,38.14,36.8,36.83,1531168,0
2014-06-25,36.84,37.39,36.5,37.365,1387304,0
2014-06-26,37.59,37.59,37.07,37.415,738400,0
2014-06-27,37.385,37.525,36.745,37.4,9494094,0
2014-06-30,37.295,37.9,37.235,37.805,1250620,0
2014-07-01,37.9,39.095,37.9,38.945,1275434,0
2014-07-02,39.145,39.865,38.58,39.815,2180800,0
2014-07-03,39.995,40.415,39.64,40.2,2179614,0
2014-07-07,40.005,40.185,39.28,39.415,1761784,0
2014-07-08,39.36,39.36,38.48,38.48,1107076,0
2014-07-09,38.615,38.875,38.095,38.31,1380182,0
2014-07-10,38.19,38.945,38.045,38.555,1376598,0
2014-07-11,38.525,38.675,37.88,38.28,1672322,0
2014-07-14,38.74,39.41,38.5,38.55,1036080,0
2014-07-15,38.44,38.745,38.34,38.545,1028220,0
2014-07-16,38.865,38.985,38.195,38.2,1160004,0
2014-07-17,37.905,39.7,37.8,38.99,1537186,0
2014-07-18,38.945,39.195,38.49,38.71,2276756,0
2014-07-21,38.5,38.535,37.67,37.79,3188900,0
2014-07-22,40.575,40.99,39.35,39.99,3140082,0
2014-07-23,40.035,40.18,39.67,39.965,1448012,0
2014-07-24,39.96,40.335,39.775,39.82,1899970,0
2014-07-25,36.79,37.645,36.1,37.105,6235462,0
2014-07-28,37.145,37.91,37.115,37.77,2730468,0
2014-07-29,37.765,37.765,37.045,37.39,1550688,0
2014-07-30,38.26,38.375,36.515,37.01,3340396,0
2014-07-31,36.75,36.75,35.84,36.045,2851098,0
2014-08-01,36.055,36.59,35.86,35.99,962904,0
2014-08-04,35.89,36.545,35.76,36.42,1058402,0
2014-08-05,36.37,36.37,35.545,35.86,1379876,0
2014-08-06,35.75,36.93,35.49,36.72,1440730,0
2014-08-07,36.615,36.625,35.595,35.69,992588,0
2014-08-08,35.675,36.33,35.505,36.205,718886,0
2014-08-11,36.24,36.3,35.815,36.12,1696140,0
2014-08-12,36.15,37.44,35.94,36.2,1182212,0
2014-08-13,36.255,37.085,36.255,36.77,1047720,0
2014-08-14,36.675,37.165,36.56,37.055,732560,0
2014-08-15,37.275,37.275,36.58,36.845,1292246,0
2014-08-18,37.055,37.205,36.69,37.145,497090,0
2014-08-19,37.29,37.74,37.035,37.7,670864,0
2014-08-20,37.52,38.045,37.4,38.025,622650,0
2014-08-21,38.075,38.26,37.915,38.21,1397428,0
2014-08-22,37.97,37.985,37.34,37.755,863392,0
2014-08-25,37.96,38.11,37.675,37.69,509470,0
2014-08-26,37.83,38.155,37.6,37.725,1590896,0
2014-08-27,37.59,38.075,37.285,37.815,991686,0
2014-08-28,38.105,39.12,38.095,38.91,1475594,0
2014-08-29,38.94,39.26,38.77,39.065,1004630,0
2014-09-02,39.035,39.09,38.51,38.67,891904,0
2014-09-03,38.675,38.995,37.91,38.04,17838440,0
2014-09-04,38.095,39.11,38.05,38.245,1694654,0
2014-09-05,38.155,38.945,38.12,38.925,1134194,0
2014-09-08,38.925,39.56,38.675,39.465,1233446,0
2014-09-09,39.51,39.845,39.365,39.675,1470532,0
2014-09-10,39.63,39.805,39.07,39.745,1527142,0
2014-09-11,39.51,39.685,38.985,39.32,1819520,0
2014-09-12,39.35,39.35,38.545,38.83,1368868,0
2014-09-15,38.895,39.07,38.525,38.605,892524,0
2014-09-16,38.455,39.5,38.385,39.475,1985902,0
2014-09-17,39.435,39.985,39.325,39.925,2753228,0
2014-09-18,40,40.685,39.88,40.625,1540352,0
2014-09-19,40.65,40.965,40.485,40.89,2599648,0
2014-09-22,40.645,41.115,40.63,40.9,2579280,0
2014-09-23,40.835,40.91,40.515,40.74,1132380,0
2014-09-24,40.715,41.66,40.66,41.625,1756746,0
2014-09-25,41.455,41.725,40.885,41.195,1388110,0
2014-09-26,41.28,41.585,41.065,41.405,877918,0
2014-09-29,41.18,41.985,40.975,41.86,1395838,0
2014-09-30,41.815,41.89,41.22,41.355,1108900,0
2014-10-01,41.37,41.42,40.505,40.725,1305020,0
2014-10-02,40.64,40.815,39.775,40.345,1540356,0
2014-10-03,40.555,41.46,40.335,41.095,1270406,0
2014-10-06,41.2,41.69,40.295,40.32,1373270,0
2014-10-07,40.16,40.57,39.98,39.99,1355122,0
2014-10-08,39.87,41.165,39.87,41.155,1109202,0
2014-10-09,41.125,41.125,40.405,40.42,901870,0
2014-10-10,40.485,40.705,39.27,39.3,1663362,0
2014-10-13,39.095,39.95,38.82,38.855,1254128,0
2014-10-14,38.95,38.95,37.73,38.63,1590326,0
2014-10-15,37.91,39.375,37.53,38.96,1703146,0
2014-10-16,38.545,39.93,38.34,39.145,1931214,0
2014-10-17,39.39,39.675,39.2,39.415,1134112,0
2014-10-20,39.425,40.04,39.08,40.02,1121254,0
2014-10-21,40.18,41.38,40.18,41.28,849464,0
2014-10-22,41.435,41.745,40.725,40.74,735478,0
2014-10-23,41.145,41.925,41.075,41.48,1113898,0
2014-10-24,41.425,41.425,40.67,40.94,1370588,0
2014-10-27,40.99,41.16,40.615,41.11,1172814,0
2014-10-28,39.5,44.74,39.19,44.325,4341410,0
2014-10-29,45.55,46.08,44.655,44.925,2859370,0
2014-10-30,44.98,45.495,44.845,45,2360078,0
2014-10-31,45.505,47.45,45.465,46.335,3684952,0
2014-11-03,46.605,46.67,45.675,45.785,2338482,0
2014-11-04,45.84,46.665,45.545,46.02,1235410,0
2014-11-05,46.47,46.6,45.605,46.245,1304914,0
2014-11-06,46.435,47.12,46.42,46.78,850504,0
2014-11-07,46.59,46.81,45.4,45.86,1647388,0
2014-11-10,45.98,47.035,45.575,46.875,1451298,0
2014-11-11,46.975,47.62,46.775,47.58,1346538,0
2014-11-12,47.58,48.795,47.5,48.75,1789546,0
2014-11-13,48.02,49.005,47.95,48.655,1438802,0
2014-11-14,48.495,49.155,48.085,48.295,1248870,0
2014-11-17,48.48,49.045,48.325,49.01,1632966,0
2014-11-18,49.175,50.08,49.13,49.26,1560226,0
2014-11-19,49.14,49.425,48.835,49.235,1087196,0
2014-11-20,48.865,49.715,48.83,49.375,786450,0
2014-11-21,49.85,49.96,48.945,49.185,1167392,0
2014-11-24,49.38,49.56,49.23,49.315,1747058,0
2014-11-25,49.665,49.745,49.065,49.325,1044842,0
2014-11-26,49.535,50,49.18,49.33,778330,0
2014-11-28,49.36,49.71,49.27,49.385,557462,0
2014-12-01,49,49.275,48.155,48.895,1066648,0
2014-12-02,48.74,49.605,48.375,49.415,1049602,0
2014-12-03,49.435,50.915,49.02,50.84,1651530,0
2014-12-04,50.84,50.85,50.24,50.435,1079652,0
2014-12-05,50.42,50.74,49.9,50,1235892,0
2014-12-08,50.09,50.755,49.43,49.625,903782,0
2014-12-09,48.945,49.96,48.715,49.75,1297392,0
2014-12-10,49.72,49.91,48.49,48.55,1067210,0
2014-12-11,48.75,49.745,48.475,49.45,930028,0
2014-12-12,50.66,52.26,50.375,51.6,2893126,0
2014-12-15,52.72,53.09,51.265,51.47,2135220,0
2014-12-16,51.235,51.51,50.58,50.595,1646034,0
2014-12-17,50.655,52.13,50.3,51.985,1214178,0
2014-12-18,53.015,53.58,52.31,53.575,1406274,0
2014-12-19,53.5,54.24,52.6,53.365,3004574,0
2014-12-22,53.525,54.075,53.145,53.295,801090,0
2014-12-23,53.69,53.84,52.435,52.465,857200,0
2014-12-24,52.635,53.325,52.56,52.98,286346,0
2014-12-26,53.045,53.465,52.79,53.015,444186,0
2014-12-29,52.94,53.53,52.185,52.69,694612,0
2014-12-30,52.715,53.36,52.625,52.655,570756,0
2014-12-31,52.67,53.45,51.91,51.925,606424,0
2015-01-02,53.16,53.49,51.88,52.22,810682,0
2015-01-05,51.855,52.915,51.725,52.08,1018426,0
2015-01-06,52.955,53.79,51.895,52.25,2208642,0
2015-01-07,52.93,53.375,52.425,52.535,1174482,0
2015-01-08,52.9,53.58,52.725,53.345,1915682,0
2015-01-09,53.51,53.51,52.43,52.935,1319176,0
2015-01-12,53.09,53.335,52.13,52.395,879456,0
2015-01-13,53.045,53.865,52.66,53.36,1161702,0
2015-01-14,52.835,53.605,52.265,53.325,1317178,0
2015-01-15,53.555,54.05,52.93,53.445,1035448,0
2015-01-16,53.445,54.215,53.135,54.145,901974,0
2015-01-20,54.505,54.655,53.24,53.72,875010,0
2015-01-21,53.79,55.02,53.515,54.685,773366,0
2015-01-22,54.75,55.69,54.145,55.68,1314228,0
2015-01-23,55.505,56.4,55.14,55.215,743018,0
2015-01-26,55.255,55.99,54.98,55.9,712198,0
2015-01-27,55.69,55.99,55.15,55.635,490800,0
2015-01-28,55.87,56.13,54.65,54.845,693622,0
2015-01-29,54.995,55.42,54.625,55.39,1342906,0
2015-01-30,55.07,55.195,54.47,54.58,1327402,0
2015-02-02,54.825,54.85,53.32,54.52,1793524,0
2015-02-03,55.34,56.81,54.08,55.745,1834734,0
2015-02-04,55.995,58.07,55.83,57.55,1518438,0
2015-02-05,57.37,58.345,57.09,57.355,1107392,0
2015-02-06,57.355,58.12,56.56,57.42,958928,0
2015-02-09,57.205,57.495,56.4,56.695,1082666,0
2015-02-10,56.705,58.5,56.705,58.445,1669048,0
2015-02-11,58.455,59.855,58.255,59.545,1575132,0
2015-02-12,59.92,59.92,58.39,59.095,1330448,0
2015-02-13,58.86,59.7,58.505,59.09,1275566,0
2015-02-17,59.2,60.425,59.1,60.115,921592,0
2015-02-18,60.115,60.5,59.635,60.185,1124908,0
2015-02-19,60.19,60.54,59.75,60.335,836744,0
2015-02-20,60.09,61,59.68,59.85,1420688,0
2015-02-23,59.89,62.26,59.86,61.99,1293175,0
2015-02-24,62.16,62.27,61.26,61.36,1106504,0
2015-02-25,61.44,62.03,61.32,61.65,669893,0
2015-02-26,61.53,61.85,60.8,61.18,796442,0
2015-02-27,61.02,61.94,61.02,61.46,852919,0
2015-03-02,61.41,62.19,61.03,62.14,752800,0
2015-03-03,61.85,62.2,61.01,62.16,1051300,0
2015-03-04,62.15,62.53,61.35,62.28,1086500,0
2015-03-05,62.3,63.46,62.29,63.25,1018400,0
2015-03-06,63.26,63.26,62.5,62.83,722300,0
2015-03-09,63.25,63.7,63,63.38,805500,0
2015-03-10,62.97,63.38,62.53,62.95,1492200,0
2015-03-11,63.4,64.2,62.86,64.15,1268300,0
2015-03-12,64.38,65.1,64.21,64.89,997500,0
2015-03-13,64.91,65.93,64.62,65.39,1117300,0
2015-03-16,65.89,67.97,65.89,67.35,1438800,0
2015-03-17,67.25,67.47,66.41,67.38,841600,0
2015-03-18,67.54,69.75,67.16,69.48,1262600,0
2015-03-19,69.58,70.99,69.02,70.59,1599200,0
2015-03-20,70.96,71,70.2,70.25,1580100,0
2015-03-23,70.28,71.25,69.93,70.51,907800,0
2015-03-24,70.51,71.06,69.98,70.11,807900,0
2015-03-25,70.35,71.03,68.71,68.83,845600,0
2015-03-26,68.17,68.59,65.23,68.19,1756500,0
2015-03-27,68.41,69.53,68.41,69.22,725100,0
2015-03-30,70.88,71.66,70.57,71.23,1038300,0
2015-03-31,70.97,71.25,70.45,70.69,990230,0
2015-04-01,70.56,70.74,69.1,70.47,861700,0
2015-04-02,70.5,70.98,70.08,70.36,996800,0
2015-04-06,70.18,70.9,69.77,70.6,1546800,0
2015-04-07,71.18,71.83,70.48,70.52,679782,0
2015-04-08,70.69,71.48,70.58,71.32,886600,0
2015-04-09,71.25,71.76,70.33,70.62,670209,0
2015-04-10,70.77,71.05,69.76,70.17,867900,0
2015-04-13,70.19,71.4,70.11,70.35,729900,0
2015-04-14,70.4,70.83,69.13,70,1037300,0
2015-04-15,70.6,70.65,67.67,67.79,1624358,0
2015-04-16,68.65,69.64,68.65,69.3,1423153,0
2015-04-17,69,69.18,67.7,68.15,1020800,0
2015-04-20,69.17,70.08,69,69.81,1474666,0
2015-04-21,70.33,71.28,70.1,70.78,1295425,0
2015-04-22,70.8,71.07,70.2,70.9,776800,0
2015-04-23,70.82,72.69,70.47,72.54,1068900,0
2015-04-24,72.55,73.79,72.05,73.67,1414425,0
2015-04-27,74.26,74.26,70.2,70.79,2073400,0
2015-04-28,71.78,72.85,67.79,69.04,2302400,0
2015-04-29,68.73,69.03,62.77,63.95,4090500,0
2015-04-30,63.92,64.8,61.85,61.99,2234600,0
2015-05-01,62.15,63.24,62.13,62.9,1249100,0
2015-05-04,63,65.22,63,64.83,2067800,0
2015-05-05,64.52,64.93,63.09,63.3,1089400,0
2015-05-06,63.71,64.38,62.91,63.55,923027,0
2015-05-07,63.28,64.27,63.28,63.92,972320,0
2015-05-08,64.67,65.96,64.53,65.58,1260800,0
2015-05-11,65.59,66.59,65.59,65.96,1564600,0
2015-05-12,65.6,67.62,65.34,67.45,1559683,0
2015-05-13,67.8,68.55,67.22,67.49,1106700,0
2015-05-14,68.17,68.52,67.8,68.16,877700,0
2015-05-15,68.32,68.46,67.33,68.11,1190223,0
2015-05-18,68.32,69.97,68.18,69.76,866979,0
2015-05-19,69.98,70.93,69.79,70.37,843328,0
2015-05-20,70.56,71.48,70.29,70.95,1115900,0
2015-05-21,70.59,71.72,70.3,71.58,733600,0
2015-05-22,71.37,71.92,70.9,71.11,649000,0
2015-05-26,71.07,71.68,70.68,71.14,1472876,0
2015-05-27,71.47,72.5,71.29,72.15,1335700,0
2015-05-28,72.01,72.5,71.37,72.41,1412644,0
2015-05-29,72.5,75.5,71.44,75.34,5725900,0
2015-06-01,75.56,76.25,74.42,75.9,2377222,0
2015-06-02,75.7,75.81,73.33,73.72,1285922,0
2015-06-03,74.08,74.42,73.13,73.56,1170100,0
2015-06-04,73.17,73.78,72.53,72.82,787000,0
2015-06-05,72.9,73.62,72.1,73.39,1118500,0
2015-06-08,73.76,74.38,73.17,73.25,1170000,0
2015-06-09,73.18,73.31,71.82,72.93,1068625,0
2015-06-10,73.4,74.33,72.84,73.9,1066603,0
2015-06-11,74.7,76.08,74.61,75.78,1764842,0
2015-06-12,75.09,76.47,74.8,75.39,1038700,0
2015-06-15,75.28,78.35,74.94,77.76,1964200,0
2015-06-16,77.87,79.48,77.82,79.22,1461000,0
2015-06-17,79.67,80,78.25,78.49,1012100,0
2015-06-18,78.84,79.94,78.51,79.07,1194200,0
2015-06-19,79.18,80.42,78.66,79.48,3403800,0
2015-06-22,80.68,81.47,80.24,80.33,1078200,0
2015-06-23,80.61,80.84,79.44,79.89,1191985,0
2015-06-24,79.89,80.08,78.17,78.32,926800,0
2015-06-25,78.67,81.8,78.31,81.48,1732400,0
2015-06-26,81.87,82.18,80.33,80.36,1386900,0
2015-06-29,79.46,81.01,78.8,80.49,1283000,0
2015-06-30,81.3,81.74,80.01,80.4,1217978,0
2015-07-01,81.31,81.7,80.4,80.9,900300,0
2015-07-02,82.8,83,73.81,74.44,8725500,0
2015-07-06,73.98,74.05,68.11,69.84,7522000,0
2015-07-07,70.15,71.48,67.09,70.22,4232900,0
2015-07-08,70.23,72.28,70,70.68,2439200,0
2015-07-09,71.76,72.28,70.81,70.85,2087000,0
2015-07-10,71.25,73.05,71.2,72.91,2172900,0
2015-07-13,74,74.29,72.19,73,2228100,0
2015-07-14,73.11,74.2,72.51,73.9,2087392,0
2015-07-15,74.68,75.69,73.93,74.53,2564685,0
2015-07-16,75.39,75.39,73.25,74.62,1322200,0
2015-07-17,74.63,75.46,74.19,75.17,1138900,0
2015-07-20,75.17,75.21,74.06,74.6,1302900,0
2015-07-21,72.26,72.85,70.5,71.78,2362400,0
2015-07-22,71.73,72.45,71.21,71.38,1664700,0
2015-07-23,72,72.21,70.43,70.62,1419900,0
2015-07-24,70.76,71.28,68.44,69.04,1812400,0
2015-07-27,69.28,69.71,68.79,69.1,2272700,0
2015-07-28,70.29,70.49,67.44,69.67,3182600,0
2015-07-29,69.98,70.43,68.51,69.21,2207700,0
2015-07-30,69.27,70.08,68.23,69.93,1521800,0
2015-07-31,70.18,71.37,69.69,70.13,1421900,0
2015-08-03,70.46,71.69,70.3,70.97,1524240,0
2015-08-04,70.94,71.24,70.01,70.49,1445400,0
2015-08-05,71.01,72.61,70.85,71.46,1486400,0
2015-08-06,71.82,71.88,69.97,70.49,1715532,0
2015-08-07,70.31,71.55,69.42,71.51,1484300,0
2015-08-10,71.88,72.09,70.83,71.69,899200,0
2015-08-11,71.03,72.11,70.62,71.05,1085584,0
2015-08-12,70.78,70.81,68.13,69.19,1487000,0
2015-08-13,69.4,70.79,69.08,70.09,1556400,0
2015-08-14,69.75,70.5,68.73,69.44,1038300,0
2015-08-17,68.92,71.98,68.24,71.9,1346600,0
2015-08-18,71.52,73.45,71.32,72.56,1312400,0
2015-08-19,72.02,72.41,70.65,70.8,1601800,0
2015-08-20,70.09,70.46,66.45,66.56,1629700,0
2015-08-21,65.87,66.91,63.83,64.97,3190200,0
2015-08-24,61.05,63.79,57.57,60.83,2578461,0
2015-08-25,63.54,63.66,60.51,60.57,1567100,0
2015-08-26,62.01,63,60.31,62.85,1393700,0
2015-08-27,63.42,63.82,61.94,63.23,1343600,0
2015-08-28,63.01,63.48,61.65,62.52,1685700,0
2015-08-31,62.5,63.5,61.66,61.72,1863800,0
2015-09-01,60.35,60.9,58.74,59.32,2684100,0
2015-09-02,60.11,60.48,58.88,60.17,1378800,0
2015-09-03,60.48,61.13,59.67,59.84,1384000,0
2015-09-04,59.22,60.55,58.99,59.95,1143800,0
2015-09-08,61.01,62.03,60.25,61.86,1502800,0
2015-09-09,62.35,62.89,61.31,61.46,1178500,0
2015-09-10,61.36,62.99,61.15,61.92,1864337,0
2015-09-11,61.31,63.45,61.27,63.43,1191500,0
2015-09-14,63.42,63.87,62.86,63.2,1028600,0
2015-09-15,63.48,63.55,62.58,63.32,1051100,0
2015-09-16,63.47,64.16,62.51,63.85,1156200,0
2015-09-17,63.96,64.89,63.29,63.87,973847,0
2015-09-18,62.98,64,62.23,62.35,2151300,0
2015-09-21,63.07,63.44,61.69,62.79,1451800,0
2015-09-22,61.99,62.82,61.31,61.85,987900,0
2015-09-23,61.81,63.23,61.69,62.79,1591936,0
2015-09-24,62.13,62.51,60.3,61.5,1311367,0
2015-09-25,61.99,62.08,58.46,58.61,1823300,0
2015-09-28,58.59,58.6,50.93,52.66,3674277,0
2015-09-29,52.67,53.94,51.93,52.87,2829700,0
2015-09-30,53.91,55.69,53.69,54.23,1974800,0
2015-10-01,54.07,54.45,53.09,53.77,1792600,0
2015-10-02,53.23,56.01,51.91,55.97,2702500,0
2015-10-05,56.34,56.97,55.04,55.48,2158209,0
2015-10-06,55.37,55.48,52.03,53.07,2332600,0
2015-10-07,53.28,53.99,51.75,53.91,1750800,0
2015-10-08,53.95,55.21,53.46,54.94,2268700,0
2015-10-09,54.77,57.62,54.77,57.35,2809200,0
2015-10-12,57.5,58.05,56.69,57.28,1698849,0
2015-10-13,57.22,59.27,57.01,57.26,1710100,0
2015-10-14,57.44,58.48,56.37,56.76,1501000,0
2015-10-15,56,57.68,55.19,57.67,1404100,0
2015-10-16,57.71,58.61,57.48,58.1,1370500,0
2015-10-19,58.05,61.11,57.96,60.65,1905934,0
2015-10-20,60.75,61.12,59.57,59.91,1529694,0
2015-10-21,60.38,60.64,55.49,58.3,2677500,0
2015-10-22,57.84,58.02,54,55.53,3048000,0
2015-10-23,55.92,57.46,55.59,57.25,2268200,0
2015-10-26,57.36,58.33,56.57,58.05,1779800,0
2015-10-27,58.74,61.31,58.25,60.84,2997700,0
2015-10-28,60.6,61.26,57.78,61.1,3048900,0
2015-10-29,61.04,62,60.17,60.43,1533900,0
2015-10-30,60.54,61.09,59.4,59.48,1298600,0
2015-11-02,59.5,61.56,58.78,60.92,1580418,0
2015-11-03,60.51,61.55,60.05,61.36,1697100,0
2015-11-04,61.43,61.48,59.26,60.77,1682703,0
2015-11-05,60.74,62.1,60.48,61.74,1158100,0
2015-11-06,61.14,61.94,60.63,61.75,1237500,0
2015-11-09,61.36,61.74,60.52,61.08,916535,0
2015-11-10,61,61.54,60.26,60.85,934500,0
2015-11-11,61.25,61.25,59.07,59.1,921100,0
2015-11-12,58.71,58.86,57.21,57.26,1353700,0
2015-11-13,56.96,57.72,55.72,57.27,2050000,0
2015-11-16,57.15,58.69,56.95,58.51,1371400,0
2015-11-17,58.58,59.76,57.89,58.88,1189600,0
2015-11-18,58.88,59.94,58.1,59.47,1095400,0
2015-11-19,58.22,58.46,53.92,54.47,3982500,0
2015-11-20,55.55,58.74,55.45,57.42,2530700,0
2015-11-23,57.47,58.79,56.91,56.97,1356700,0
2015-11-24,56.55,57.34,56.33,56.98,1592000,0
2015-11-25,57.17,57.39,56.57,56.76,841100,0
2015-11-27,56.95,59.05,56.54,58.72,887300,0
2015-11-30,58.99,59.27,57.38,57.75,1699000,0
2015-12-01,58.32,59.25,57.48,59.01,1599755,0
2015-12-02,59,59.78,58.14,59.02,1633949,0
2015-12-03,59.2,59.6,56.74,56.83,2011423,0
2015-12-04,56.68,59.1,56.56,58.69,1472100,0
2015-12-07,58.79,59,57.28,57.75,1328700,0
2015-12-08,57.39,58,56.71,57.4,1372149,0
2015-12-09,56.83,57.96,56.32,57.52,1879800,0
2015-12-10,57.46,58.51,57.04,57.47,1937300,0
2015-12-11,56.89,57.68,56.52,56.87,1043700,0
2015-12-14,56.99,57.95,55.89,56.8,1333214,0
2015-12-15,57.32,58.81,56.95,58.72,2292400,0
2015-12-16,59.31,61.63,59.03,61.37,3227700,0
2015-12-17,61.45,62.77,61.25,61.86,3237100,0
2015-12-18,62.17,65.47,62.17,64.75,5103600,0
2015-12-21,64.64,65.98,64.2,65.2,3263200,0
2015-12-22,65.8,65.8,64.38,65.15,1929142,0
2015-12-23,65.76,66.41,65.33,65.79,1865700,0
2015-12-24,65.8,66.11,65.08,65.57,653600,0
2015-12-28,65.47,66.46,64.65,66.06,1133168,0
2015-12-29,66.32,67.53,66.18,66.74,1358010,0
2015-12-30,66.75,67.16,65.9009,66.29,954199,0
2015-12-31,65.97,66.69,65.695,65.81,1007930,0
2016-01-04,64.61,66.06,64.6,66.03,1853946,0
2016-01-05,66.06,68.42,66.06,66.97,2539007,0
2016-01-06,66.34,66.87,65.22,65.97,2020354,0
2016-01-07,64.71,65.5,63.41,63.57,1431693,0
2016-01-08,63.91,64.76,62.29,62.55,1459478,0
2016-01-11,62.69,62.69,59.83,60.82,2028340,0
2016-01-12,61.43,63.12,61.37,63.04,2059187,0
2016-01-13,63.06,63.61,60.31,61.26,1933870,0
2016-01-14,61.15,62.62,60.46,62.58,1810052,0
2016-01-15,60.87,61.64,59.09,60.91,1777348,0
2016-01-19,61.7,64.41,61.03,62.51,2144500,0
2016-01-20,61.18,63.13,57.86,62.54,2604066,0
2016-01-21,62.56,62.92,59.54,59.75,1703990,0
2016-01-22,60.74,63.16,60.02,63.09,2132400,0
2016-01-25,62.87,62.98,61.13,61.38,1847603,0
2016-01-26,60.72,61.12,59.01,59.99,2268397,0
2016-01-27,63.1,63.27,60.56,61.84,2673020,0
2016-01-28,62.1,62.22,57.88,59.03,2595626,0
2016-01-29,59.13,62.06,58.92,62.06,1972914,0
2016-02-01,61.52,64.29,61.52,63.59,2035196,0
2016-02-02,62.83,63.29,60.4,60.84,2071589,0
2016-02-03,61.01,61.475,57.9,59.94,2423734,0
2016-02-04,59.73,61.11,58.92,60.33,2025716,0
2016-02-05,60.03,60.23,56.3059,57,3091816,0
2016-02-08,55.78,56.02,52.72,53.72,3045249,0
2016-02-09,52.52,56.51,47.36,55.51,4430848,0
2016-02-10,55.5,57.04,54.15,54.9,2566414,0
2016-02-11,53.73,54.49,52.96,53.72,2215705,0
2016-02-12,54.49,54.5463,52.66,53.83,1942777,0
2016-02-16,54.22,55.25,53.64,55.15,1994824,0
2016-02-17,55.77,57.91,55.04,57.62,4800080,0
2016-02-18,58.05,58.1,55.79,55.92,2730903,0
2016-02-19,55.69,56.26,54.2,55.43,2146540,0
2016-02-22,56.52,58.49,56.45,57.72,2259879,0
2016-02-23,57.67,58.46,57.11,57.14,1422013,0
2016-02-24,56.4,57.32,55.78,57.27,1199551,0
2016-02-25,57.85,58.38,56.44,57.51,1913109,0
2016-02-26,58,58.14,57.17,57.68,2171068,0
2016-02-29,57.75,58.47,56.92,56.96,1985057,0
2016-03-01,57.54,58.82,56.82,58.48,1196736,0
2016-03-02,58.18,59.24,57.97,59.19,2438665,0
2016-03-03,59.02,60.33,58.52,60.32,1391681,0
2016-03-04,60.16,60.45,58.373,58.75,1590981,0
2016-03-07,58.44,59.3,57.65,58.41,1231828,0
2016-03-08,58.18,58.38,57.23,57.26,1172175,0
2016-03-09,57.5,58.315,56.99,58.15,952173,0
2016-03-10,58.32,59.13,57.08,57.92,1053482,0
2016-03-11,58.43,60.74,57.98,60.67,1724810,0
2016-03-14,60.42,60.694,59.78,60.02,913057,0
2016-03-15,59.72,59.77,58.298,58.55,1345222,0
2016-03-16,58.55,59.54,57.46,58.05,1832606,0
2016-03-17,58.01,58.01,53.4,56.18,3479117,0
2016-03-18,56.11,59.06,56.04,58.54,2497114,0
2016-03-21,58.23,58.98,57.575,57.98,1049655,0
2016-03-22,57.55,60.46,57.2,60.38,4326220,0
2016-03-23,61.5,64.72,61.35,62.7,7365522,0
2016-03-24,62.7,64.65,62.64,63.76,4051124,0
2016-03-28,64.38,64.77,61.78,62.39,5214052,0
2016-03-29,62.43,64.17,62.23,62.6,39206639,0
2016-03-30,63.1,63.64,61.33,62.46,3385246,0
2016-03-31,62.51,62.935,61.22,61.57,3213996,0
2016-04-01,61.17,61.912,60.58,61.79,2565947,0
2016-04-04,62.25,62.38,61,61.39,2685749,0
2016-04-05,61.1,61.14,60.18,60.63,2668348,0
2016-04-06,60.43,61.83,60.29,61.46,2126756,0
2016-04-07,60.85,62.56,60.8,61.92,3035323,0
2016-04-08,62.4,62.71,60.72,60.9,1867651,0
2016-04-11,60.94,61.47,59.27,59.43,1705251,0
2016-04-12,59.5,59.715,58.5,59.02,3017500,0
2016-04-13,59.4,59.93,58.75,59.72,2238872,0
2016-04-14,59.85,60.128,59.16,59.21,1648483,0
2016-04-15,59.21,59.43,57.8,58.6,2206274,0
2016-04-18,58.6,59.76,58.32,59.39,1791631,0
2016-04-19,59.49,59.92,58.99,59.15,1758476,0
2016-04-20,59.18,60.14,58.81,59.7,2507712,0
2016-04-21,59.72,60.53,59.04,60.5,2114945,0
2016-04-22,60.75,62.39,60.42,62.35,2641002,0
2016-04-25,62.35,64.22,62.0697,62.86,2710941,0
2016-04-26,64,66.96,63.5,66.71,6149456,0
2016-04-27,66.47,66.5,64.79,65.5,3235911,0
2016-04-28,65,66.47,63.5,63.62,2710315,0
2016-04-29,61.8,62.88,61.1,61.96,2776509,0
2016-05-02,62.05,62.92,61.46,62.87,2342445,0
2016-05-03,62.47,63.47,62.4125,62.64,2063626,0
2016-05-04,62.21,62.3,60.94,61.13,1832379,0
2016-05-05,61.09,61.34,60.13,60.68,1202689,0
2016-05-06,60.58,60.68,58.95,59.76,1296052,0
2016-05-09,59.91,61.05,59.775,60.66,2941120,0
2016-05-10,60.89,60.98,58.62,59.16,2544002,0
2016-05-11,59.35,59.41,57.29,57.35,1935337,0
2016-05-12,57.49,57.74,55.6,56.43,2569211,0
2016-05-13,56.28,57.25,55.84,56.64,1675681,0
2016-05-16,56.64,57.5899,56.24,57.14,2336858,0
2016-05-17,57.01,57.63,56.13,56.43,1651766,0
2016-05-18,56.38,57.57,56.02,57.01,1927119,0
2016-05-19,56.62,57.61,56.155,56.63,1657235,0
2016-05-20,56.85,57.4,56.68,57.24,1109665,0
2016-05-23,57.3,57.86,56.9,57.42,1367753,0
2016-05-24,57.57,58.89,57.5,58.76,1698117,0
2016-05-25,59.25,60.58,59.25,60.17,1813565,0
2016-05-26,61.37,61.7,60.3039,61,1723132,0
2016-05-27,60.99,62.17,60.99,61.79,1370390,0
2016-05-31,61.85,62.86,61.74,62.35,1825962,0
2016-06-01,62,63.34,61.75,63.25,1933739,0
2016-06-02,63.13,65.16,62.91,65.16,1684332,0
2016-06-03,64.75,65.22,64.28,65.07,1610042,0
2016-06-06,65.01,66.68,64.722,66.65,1409887,0
2016-06-07,66.32,66.86,66.14,66.62,1311683,0
2016-06-08,66.63,68.27,66.46,68.22,1582874,0
2016-06-09,68,68.44,67.22,68.36,1594257,0
2016-06-10,67.63,68.37,67.16,67.92,2258885,0
2016-06-13,67.38,68.52,67.27,67.3,2372157,0
2016-06-14,66.98,67.57,66.32,67.03,1727506,0
2016-06-15,67.14,67.92,66.8,67.01,1462671,0
2016-06-16,66.4,67.45,65.98,66.94,1988716,0
2016-06-17,67,67.04,66.3,67.01,2328415,0
2016-06-20,68.27,70,68.27,69.22,2709980,0
2016-06-21,69.24,69.24,68.31,69.11,2023674,0
2016-06-22,69,69.97,68.66,69.18,1933722,0
2016-06-23,69.67,70,68.6,69.84,1349270,0
2016-06-24,67.17,70.12,67,69.21,2979576,0
2016-06-27,68.42,68.64,66.36,67.73,3412960,0
2016-06-28,68.45,68.765,66.99,67.81,2457695,0
2016-06-29,69.3,70.8,68.88,70.66,1995074,0
2016-06-30,70.6,71.53,70.095,71.37,1415887,0
2016-07-01,71,71.49,70.27,71.29,1608501,0
2016-07-05,71.01,71.06,69.2,69.7,1325963,0
2016-07-06,69.38,70.19,68.79,69.43,1846595,0
2016-07-07,69.43,70.02,68.67,69,1320101,0
2016-07-08,69.3,71,69.16,70.93,1179968,0
2016-07-11,70.99,72,70.6,71.6,1605919,0
2016-07-12,71.78,72.56,71.78,72.43,1472090,0
2016-07-13,72.5,72.99,71.7,72.28,1262790,0
2016-07-14,72.73,72.86,71.43,72.05,1190177,0
2016-07-15,72.32,72.32,71.17,71.33,1080493,0
2016-07-18,71.63,72.28,71.435,72.11,830667,0
2016-07-19,71.91,72.1,70.68,71.79,1193223,0
2016-07-20,71.99,72.83,71.99,72.45,887585,0
2016-07-21,72.15,73.65,71.98,73,1366543,0
2016-07-22,73.64,75.57,73.42,75.39,1747267,0
2016-07-25,75.27,75.38,74.42,75.26,2063568,0
2016-07-26,72.49,72.49,63.44,68.87,12232636,0
2016-07-27,68.75,69.1,65.0301,67.41,6369558,0
2016-07-28,67.14,70.44,66.88,69.96,3115965,0
2016-07-29,69.37,70.81,69.0275,70.55,1760639,0
2016-08-01,70.42,70.91,69.25,69.44,1811447,0
2016-08-02,69.42,70.02,68.32,68.86,2180162,0
2016-08-03,68.82,72.67,68.55,71.54,3663415,0
2016-08-04,71.69,72.75,70.9,71.27,1683010,0
2016-08-05,71.72,72.09,70.76,70.95,983525,0
2016-08-08,71.01,71.01,70.12,70.29,1049102,0
2016-08-09,70.47,70.6445,70.07,70.41,942278,0
2016-08-10,70.39,70.54,69.73,70.09,792176,0
2016-08-11,70.09,70.28,69.04,69.58,1256730,0
2016-08-12,69.58,70.31,69.3,70.24,928345,0
2016-08-15,70.44,70.98,69.94,70.96,976493,0
2016-08-16,70.59,70.99,69.17,69.5,1342613,0
2016-08-17,69.48,69.49,67.98,68.17,1474408,0
2016-08-18,68.05,69.52,68,69.43,1238958,0
2016-08-19,69.01,70.16,68.55,70.08,1146731,0
2016-08-22,70.05,71.23,69.81,70.64,1323905,0
2016-08-23,70.98,71,69.78,69.93,845048,0
2016-08-24,69.91,70.43,68.64,68.74,637434,0
2016-08-25,68.51,68.98,67.58,67.7,872694,0
2016-08-26,67.98,68.5,67.21,67.66,828386,0
2016-08-29,67.82,68.35,67.4,67.48,1002294,0
2016-08-30,67.31,68.86,67.2,68.85,1321152,0
2016-08-31,68.78,68.8,67.79,68.29,725221,0
2016-09-01,68.12,68.59,67.19,67.34,746807,0
2016-09-02,67.62,68.68,67.275,68.62,976518,0
2016-09-06,67.52,67.72,63.37,65.3,5228554,0
2016-09-07,65.16,67.09,65.07,67.04,2099767,0
2016-09-08,66.88,67.8,66.62,67.67,1228027,0
2016-09-09,67.34,67.94,66.84,66.85,1223856,0
2016-09-12,66.45,68.18,66.275,68.04,1052864,0
2016-09-13,67.53,67.92,66.19,66.78,1145850,0
2016-09-14,66.78,67.2,65.9579,66.16,1642258,0
2016-09-15,66.23,67.4,65.81,67.24,862217,0
2016-09-16,67.14,68.015,67,67.3,1820615,0
2016-09-19,67.37,68.48,67.26,67.42,719721,0
2016-09-20,67.57,67.87,66.87,66.89,616106,0
2016-09-21,67,68.35,66.86,68.28,1045054,0
2016-09-22,68.49,69.34,68.3001,69,548526,0
2016-09-23,69.07,69.49,68.53,68.55,594544,0
2016-09-26,68.25,68.55,67.7,68.13,703100,0
2016-09-27,68.01,69.15,67.67,69.08,844244,0
2016-09-28,69.29,69.6,68.24,69.04,680614,0
2016-09-29,68.88,69.19,67.395,67.65,807650,0
2016-09-30,67.82,68,66.61,66.96,1860483,0
2016-10-03,66.58,66.8,63.19,63.31,3144910,0
2016-10-04,64.02,66.04,61.79,62.3,2841916,0
2016-10-05,62.33,63.12,61.565,61.9,1861066,0
2016-10-06,61.68,62.46,61.3662,62.1,1379668,0
2016-10-07,62.45,62.57,61.685,61.92,1186897,0
2016-10-10,62.23,63.25,62.23,63.08,809642,0
2016-10-11,62.85,62.89,61.36,61.7,1115308,0
2016-10-12,61.5,62.02,60.69,60.83,1503184,0
2016-10-13,60.55,61.36,59.93,60.22,1396078,0
2016-10-14,60.75,60.8982,60.02,60.06,1007040,0
2016-10-17,59.98,60.39,59.65,59.73,965096,0
2016-10-18,60.94,61.82,60.68,61.41,1624802,0
2016-10-19,61.39,62.395,61.02,62.19,971641,0
2016-10-20,62.15,62.71,61.7872,61.93,831183,0
2016-10-21,61.57,62.5,61.23,62.1,915997,0
2016-10-24,62.35,63.3,62.13,63.05,1374712,0
2016-10-25,64.13,66.8,64.13,65.36,3237366,0
2016-10-26,65.39,66.73,63.32,63.95,2082455,0
2016-10-27,63.44,63.86,62.54,63.42,1170287,0
2016-10-28,63.43,64.7,62.72,63.14,920694,0
2016-10-31,63.38,63.63,61.9015,62.48,1930270,0
2016-11-01,62.69,63.12,61.17,61.96,1473133,0
2016-11-02,62.02,62.69,60.89,60.9,1281116,0
2016-11-03,60.94,62.15,60.6,60.66,898136,0
2016-11-04,60.9,62.32,60.72,61.61,952272,0
2016-11-07,63.03,66.32,62.52,65.22,2224822,0
2016-11-08,65.13,67.41,64.48,66.8,1654824,0
2016-11-09,53.1,57.74,50,54.05,9458989,0
2016-11-10,54.23,56.44,54,55.43,5104556,0
2016-11-11,55.22,55.41,50.325,50.68,4887614,0
2016-11-14,51.4,52.48,51.205,51.57,4084785,0
2016-11-15,52.05,55.99,52,54.75,5166540,0
2016-11-16,54.74,55.66,54.52,55.61,2542241,0
2016-11-17,55.7,57.95,55.7,57.4,2723795,0
2016-11-18,57.25,57.76,56.705,56.9,1366065,0
2016-11-21,57.17,57.88,57.17,57.81,1874868,0
2016-11-22,57.98,58.07,55.7201,55.92,1874786,0
2016-11-23,55.56,56.46,55.28,56.41,1779971,0
2016-11-25,56.57,56.92,56.46,56.77,416591,0
2016-11-28,56.7,57.05,55.3475,55.45,1595315,0
2016-11-29,56.09,57.85,55.68,57.6,2150083,0
2016-11-30,57.6,58.12,57.45,57.63,1473206,0
2016-12-01,57.43,58.68,57.41,57.95,2500340,0
2016-12-02,57.97,58.63,57.18,57.48,2078785,0
2016-12-05,57.69,58.03,56.55,56.96,2087475,0
2016-12-06,57,57.37,56.06,56.59,2070083,0
2016-12-07,56.69,57.01,55.25,56.73,4578159,0
2016-12-08,56.94,57.25,56.53,56.94,1821553,0
2016-12-09,56.88,57.185,56.27,56.8,1552584,0
2016-12-12,56.48,57.85,56.015,56.26,2426354,0
2016-12-13,56.29,57.94,56.29,57.02,1283677,0
2016-12-14,57.1,57.31,55.99,56.14,1724280,0
2016-12-15,56.01,57.38,55.8,57.24,1758986,0
2016-12-16,57.45,57.48,54.4,56.52,5077546,0
2016-12-19,56.3,56.82,56,56.2,1586785,0
2016-12-20,56.17,57.02,56.13,56.72,1386463,0
2016-12-21,57.71,59.79,57.17,58.5,1986470,0
2016-12-22,58.2,58.6433,57.6,58.06,1512520,0
2016-12-23,58.22,58.82,57.76,58.64,764626,0
2016-12-27,58.55,59.14,58.54,58.64,643376,0
2016-12-28,58.56,58.84,57.21,57.47,964031,0
2016-12-29,57.61,58.01,56.76,56.83,920029,0
2016-12-30,56.83,56.89,55.89,56.51,1246764,0
2017-01-03,57.23,58.52,56,58.31,1994241,0
2017-01-04,58.7,60.5,58.32,60.25,2106668,0
2017-01-05,60.13,60.34,59.78,60.15,1441188,0
2017-01-06,60.08,61.4,60.08,61.04,1264727,0
2017-01-09,60.85,62.1,60.85,61.97,1693060,0
2017-01-10,61.71,62.84,61.4,62.12,1761706,0
2017-01-11,62.09,62.73,61.03,61.68,1324495,0
2017-01-12,61.31,62.76,61.15,62.71,1756418,0
2017-01-13,62.7,63.0699,62.5,62.65,933690,0
2017-01-17,62.5,63.23,61.415,63.08,970751,0
2017-01-18,63.35,63.44,62.695,62.87,1286415,0
2017-01-19,62.71,63.29,62.24,62.26,1454011,0
2017-01-20,62.36,63.44,62.21,63.31,1275311,0
2017-01-23,63.34,63.34,61.37,63.09,1838303,0
2017-01-24,63.09,63.09,61.731,62.96,1529745,0
2017-01-25,62.91,64.68,62.91,64.48,1421221,0
2017-01-26,64.68,64.89,63.41,63.49,1807725,0
2017-01-27,63.64,64.04,63.18,63.8,812272,0
2017-01-30,63.86,63.86,62.52,62.75,889652,0
2017-01-31,62.75,63.3,62.36,63.27,1033401,0
2017-02-01,63.31,64.89,63.31,64.2,1866111,0
2017-02-02,64.07,64.11,63.27,64.01,936315,0
2017-02-03,64.23,65,64.1,64.72,1700712,0
2017-02-06,64.64,64.72,63.117,63.63,2075935,0
2017-02-07,66.42,68.88,66,67,4413953,0
2017-02-08,67.02,68.99,67.02,68.67,3299842,0
2017-02-09,68.41,69.61,68.36,69.34,1362388,0
2017-02-10,69.16,69.65,68.9,69.4,1432140,0
2017-02-13,69.54,70.5,69.49,69.93,1413069,0
2017-02-14,69.6,71.04,69.55,70.93,1693207,0
2017-02-15,70.56,71.89,70.56,71.45,1628434,0
2017-02-16,70.35,70.86,69.68,70.07,2621731,0
2017-02-17,69.57,69.6,66.88,67.61,3389678,0
2017-02-21,67.78,70.43,67.61,70.28,1608073,0
2017-02-22,70.25,70.61,69.7501,70.24,1183154,0
2017-02-23,70.71,70.98,70.04,70.58,1076262,0
2017-02-24,70.22,70.62,69.68,70.61,1239260,0
2017-02-27,70.73,71.42,70.52,71.11,1479537,0
2017-02-28,70.4,70.88,70.05,70.5,1390387,0
2017-03-01,71.66,73.23,71.45,72.42,2184550,0
2017-03-02,72.14,72.295,71.07,71.24,1308823,0
2017-03-03,71.05,71.52,70.68,70.97,1768288,0
2017-03-06,70.44,71.28,69.84,70.97,1554948,0
2017-03-07,71,71.1676,70.42,70.56,1147274,0
2017-03-08,70.56,71.16,70.22,70.24,1352351,0
2017-03-09,70.47,70.7,69.27,69.56,2131159,0
2017-03-10,69.49,70.225,68.135,68.43,2962866,0
2017-03-13,68.52,69.7,67.77,69.43,2331507,0
2017-03-14,68.75,69.08,67.42,67.5,2129821,0
2017-03-15,67.73,68.71,67.5,68.56,2441284,0
2017-03-16,68.68,68.93,68.0275,68.6,1494993,0
2017-03-17,68.73,69.5,68.27,68.59,1722480,0
2017-03-20,68.42,68.46,67.33,67.72,1723862,0
2017-03-21,67.94,68.39,66.57,66.92,1584354,0
2017-03-22,67.14,68.36,66.39,68.01,1902421,0
2017-03-23,66.84,67.29,65.03,65.31,3757445,0
2017-03-24,65.3,69.47,65.3,68.73,4061530,0
2017-03-27,69.6,71.13,69.46,70.23,4513235,0
2017-03-28,69.86,70.96,69.58,70.83,2593517,0
2017-03-29,70.75,71.46,70.15,71.09,2411026,0
2017-03-30,70.92,72.33,70.76,72.15,1833924,0
2017-03-31,71.98,72.16,71.187,71.26,1503746,0
2017-04-03,71.31,72.29,71.31,71.67,1652499,0
2017-04-04,71.69,71.87,69.2,69.77,2923495,0
2017-04-05,70.34,71.83,70.2,70.74,1408289,0
2017-04-06,70.83,71.55,70.52,71.48,934078,0
2017-04-07,71.33,71.58,70.64,71.04,737309,0
2017-04-10,71.04,71.98,70.8,71.77,823297,0
2017-04-11,71.66,72.31,71.1,72.2,907133,0
2017-04-12,72.23,72.23,70.04,70.88,1286435,0
2017-04-13,70.84,71,70.19,70.56,772181,0
2017-04-17,70.58,71.03,70.39,71.03,1104269,0
2017-04-18,71.15,71.5,70.25,71.17,1099615,0
2017-04-19,71.4,72,71.115,71.7,881625,0
2017-04-20,71.74,72.47,70.78,71.73,1671949,0
2017-04-21,71.69,71.83,70.58,70.64,1783095,0
2017-04-24,71.56,72.6,70.945,71.99,2562299,0
2017-04-25,72.69,74.12,71.77,73.45,2118380,0
2017-04-26,73.9,75.43,71.3,72.8,3512017,0
2017-04-27,72.8,73.42,72.21,72.95,2826332,0
2017-04-28,72.84,74.55,72.77,74.4,1881067,0
2017-05-01,74.4,75.39,74.06,75.33,2130715,0
2017-05-02,75.84,77.19,75.13,76.99,2603692,0
2017-05-03,76.9,77.6,75.48,76.04,1660067,0
2017-05-04,75.77,76.5,74.531,75.87,2608762,0
2017-05-05,76.28,77.25,76.2401,76.88,1290137,0
2017-05-08,76.99,77.59,75.75,75.79,1530965,0
2017-05-09,75.87,76.34,75.19,75.73,1479290,0
2017-05-10,75.57,77.585,75.41,77.36,2340136,0
2017-05-11,76.96,77.19,76.17,76.24,1056235,0
2017-05-12,76.35,76.78,75.45,75.67,1692326,0
2017-05-15,76.35,76.43,75.41,76.4,1509901,0
2017-05-16,76.77,76.98,76.12,76.44,1548058,0
2017-05-17,76.03,76.335,75.33,75.42,1000647,0
2017-05-18,75.01,76.17,74.54,75.62,2201279,0
2017-05-19,75.88,76.47,74.97,75.07,1518174,0
2017-05-22,73.58,74.36,72.81,74.02,2019454,0
2017-05-23,74.13,74.75,73.66,73.99,1377783,0
2017-05-24,74.24,75.1,73.89,74.75,1202841,0
2017-05-25,74.97,75.63,74.54,75.25,1823866,0
2017-05-26,75.31,75.465,74.32,74.57,920450,0
2017-05-30,74.57,74.69,73.33,73.46,1129477,0
2017-05-31,73.48,73.73,72.14,72.63,3054436,0
2017-06-01,72.69,75.755,72.67,75.25,2936313,0
2017-06-02,75.43,75.75,75,75.19,1421314,0
2017-06-05,75.12,76.26,74.93,75.6,1065312,0
2017-06-06,75.57,76.96,75.42,76.23,1582735,0
2017-06-07,76.57,78.04,76.43,77.62,1434500,0
2017-06-08,77.65,78.14,77.28,77.67,1255568,0
2017-06-09,77.48,78.63,76.91,77.5,1313603,0
2017-06-12,77.38,77.47,74.73,76.49,1262149,0
2017-06-13,76.93,78.28,76.9,78.06,1286848,0
2017-06-14,78.55,79.16,77.91,78.36,1015711,0
2017-06-15,77.83,79.03,77.83,79.02,1936430,0
2017-06-16,79.12,79.5,77.95,78.63,1701645,0
2017-06-19,78.58,79.48,78.46,78.63,1533982,0
2017-06-20,78.46,78.6,77.97,78.32,1228833,0
2017-06-21,78.87,80.36,78.54,80.12,1751213,0
2017-06-22,80.21,83.81,79.85,83,2641057,0
2017-06-23,83.18,85.795,82.39,84.15,4265408,0
2017-06-26,84.15,84.83,82.21,82.35,2325941,0
2017-06-27,82.58,82.58,80.78,81.01,1676074,0
2017-06-28,81.61,81.7,80.49,81.36,1244338,0
2017-06-29,81.5,81.5,78.5601,79.95,1046582,0
2017-06-30,80.28,80.6,79.365,79.88,1353157,0
2017-07-03,80,80.73,79.71,80.14,724642,0
2017-07-05,80.48,82.12,80.16,81.59,1347018,0
2017-07-06,81,81.55,79.37,79.7,1324630,0
2017-07-07,80.2,81.85,79.89,81.26,1265889,0
2017-07-10,81.11,81.74,80.737,81.13,935906,0
2017-07-11,81.8,82.92,81.285,81.98,1649085,0
2017-07-12,82.37,82.87,81.68,82.5,1805800,0
2017-07-13,82.49,82.72,81.52,82.4,1389455,0
2017-07-14,82.71,83.3869,82.33,82.8,1746533,0
2017-07-17,82.97,83.93,82.61,83.69,1620787,0
2017-07-18,84.31,84.52,83.5534,84.44,1949934,0
2017-07-19,84.5,85.22,84.13,84.65,1329695,0
2017-07-20,84.97,86.02,84.51,85.4,1939011,0
2017-07-21,85.37,85.37,84.34,84.73,831132,0
2017-07-24,84.73,85.02,84.01,84.2,1910513,0
2017-07-25,87.24,87.94,82.13,82.85,3186326,0
2017-07-26,82.85,84.5,82.62,83.39,2086391,0
2017-07-27,83.08,83.09,80.64,81.17,1389430,0
2017-07-28,82,83.23,81.3,82.69,1214917,0
2017-07-31,82.68,82.69,79.06,79.42,2042369,0
2017-08-01,79.43,80.91,79.38,80.45,1667933,0
2017-08-02,80.53,81.96,79.88,81.79,1795042,0
2017-08-03,81.79,83.24,81.64,83.19,1283228,0
2017-08-04,83.68,84.12,82.215,82.38,1673144,0
2017-08-07,82.39,82.84,81.45,82.6,1153759,0
2017-08-08,82.65,83.42,82.08,82.72,836684,0
2017-08-09,82.69,83.3,82.17,82.73,838600,0
2017-08-10,82.3,82.45,81.11,81.41,796065,0
2017-08-11,81.5,82.37,81,82.14,767728,0
2017-08-14,83.13,83.37,82.47,82.95,760621,0
2017-08-15,83.13,83.29,82.2,82.85,1036096,0
2017-08-16,82.8,83.51,82.59,82.87,1539316,0
2017-08-17,82.98,84.91,82.98,83.62,1632147,0
2017-08-18,83.73,83.96,83.03,83.49,872566,0
2017-08-21,83.64,84.67,83.43,84.26,1245185,0
2017-08-22,84.31,86.3849,84.306,86.25,1085242,0
2017-08-23,85.85,86.2,84.985,85.7,887315,0
2017-08-24,86.07,86.495,85.4394,86,633957,0
2017-08-25,86.04,86.88,85.75,85.9,1066850,0
2017-08-28,86,87.02,85.84,86.34,690171,0
2017-08-29,85.9,86.46,84.89,86.22,645911,0
2017-08-30,86.2,87.07,85.845,86.43,774068,0
2017-08-31,86.89,88.9625,86.87,88.85,1333905,0
2017-09-01,88.9,88.9,87,88.62,901250,0
2017-09-05,88.24,89.23,87.99,88.63,946747,0
2017-09-06,89.16,89.16,87.37,88.32,1329888,0
2017-09-07,88.52,89.56,87.75,89.08,845704,0
2017-09-08,88.82,89.95,88.66,89.54,910344,0
2017-09-11,90,91.09,89.65,90.54,1388535,0
2017-09-12,90.73,91.16,89.62,90.88,1007655,0
2017-09-13,97,98.715,95.2,98.16,3576046,0
2017-09-14,97.86,98.57,95.07,95.92,2073239,0
2017-09-15,95.88,97.21,94.93,95.98,1927975,0
2017-09-18,95.95,95.99,94.065,94.58,1618162,0
2017-09-19,94.74,94.755,88.12,89.78,4710517,0
2017-09-20,90,90.95,89.35,90.76,1865887,0
2017-09-21,90.7,91.01,89.9,90.74,1634386,0
2017-09-22,90.74,94.52,87.26,92.22,3495566,0
2017-09-25,92,96.08,90.269,90.33,2109425,0
2017-09-26,91.22,93.87,91.22,92.32,2201315,0
2017-09-27,92.73,94.25,91.931,93.72,1406494,0
2017-09-28,93.3,96.47,92.88,95.84,2670195,0
2017-09-29,96.21,97.93,94.97,96.77,2095943,0
2017-10-02,97.13,98.13,96.13,96.96,1870391,0
2017-10-03,97.03,98.28,95.83,96.97,971292,0
2017-10-04,97.04,97.77,96.61,96.77,694292,0
2017-10-05,97,97.82,96.36,97.35,1534520,0
2017-10-06,97.46,98.03,97.07,98.01,1113707,0
2017-10-09,97.59,97.95,96.15,97.22,860819,0
2017-10-10,97.48,97.48,95.17,96.35,1588927,0
2017-10-11,96.02,96.31,94.26,96.05,2491169,0
2017-10-12,96.24,96.57,92.87,93.68,3230645,0
2017-10-13,87.06,91.2195,83.56,90.56,6397067,0
2017-10-16,90.56,92.98,90.11,90.92,2485876,0
2017-10-17,92.02,94.8,91.535,93.8,3005303,0
2017-10-18,93.36,94.23,92.31,93.54,1900138,0
2017-10-19,93.45,94.72,92.12,94.7,1428371,0
2017-10-20,95.31,96.93,94.1,96.5,1470821,0
2017-10-23,97.24,98.379,96.15,97.99,1790323,0
2017-10-24,93.14,94.835,90.5,93.02,4531501,0
2017-10-25,93,93.05,89.08,90.76,2718851,0
2017-10-26,91.18,91.42,89.87,91.13,2356426,0
2017-10-27,91.09,94.97,90.54,94.41,2181414,0
2017-10-30,94,95,92.94,93.81,1070916,0
2017-10-31,93.97,95.425,92.93,93.67,1414150,0
2017-11-01,94.09,97.08,94.09,96.65,2238078,0
2017-11-02,97.17,97.49,94.73,95.81,1512168,0
2017-11-03,95.49,96.68,95,96.03,853667,0
2017-11-06,96.26,97.3099,95.1,95.32,1097850,0
2017-11-07,95.2,96.11,94.23,94.81,609018,0
2017-11-08,94.72,94.739,92.175,93.15,1243798,0
2017-11-09,92.78,93.345,91.57,93.28,1059126,0
2017-11-10,93.37,93.88,92.33,93.68,653472,0
