Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.5725,5.7275,5.555,5.6975,2595372,0
2005-02-28,5.64,5.86,5.6,5.825,1531960,0
2005-03-01,5.8625,6.2275,5.86,6.155,3313856,0
2005-03-02,6.25,6.4975,6.0725,6.4375,5853632,0
2005-03-03,6.435,6.4375,6.1775,6.1975,2080244,0
2005-03-04,6.25,6.27,6.2075,6.255,2027520,0
2005-03-07,6.25,6.275,6.1975,6.2675,1946616,0
2005-03-08,6.2175,6.36,6.2175,6.3575,2383736,0
2005-03-09,6.2725,6.34,6.175,6.195,1943816,0
2005-03-10,6.18,6.2325,6.0875,6.1775,1478084,0
2005-03-11,6.1475,6.205,5.9875,6.0425,1588544,0
2005-03-14,6.07,6.1875,6.025,6.1875,945876,0
2005-03-15,6.185,6.21,6.06,6.0825,766788,0
2005-03-16,6.0425,6.14,6,6.0475,931488,0
2005-03-17,6.0225,6.1375,6.0075,6.0875,1124540,0
2005-03-18,6.045,6.1225,6.0275,6.0375,2619640,0
2005-03-21,6.08,6.08,6,6.0125,1017760,0
2005-03-22,6,6.11,5.9725,5.99,1052072,0
2005-03-23,5.9625,5.9875,5.8275,5.9425,1182892,0
2005-03-24,5.945,6.0725,5.9225,5.9525,877728,0
2005-03-28,5.955,6.005,5.8925,5.9275,566236,0
2005-03-29,5.955,5.9925,5.795,5.8,1081708,0
2005-03-30,5.7875,5.88,5.75,5.775,889328,0
2005-03-31,5.77,5.925,5.7675,5.89,1228832,0
2005-04-01,5.8775,5.88,5.7975,5.8025,1014192,0
2005-04-04,5.77,5.86,5.755,5.8375,1353600,0
2005-04-05,5.8125,5.9875,5.78,5.91,1361624,0
2005-04-06,5.9025,5.99,5.9025,5.9625,2240156,0
2005-04-07,5.975,5.9875,5.94,5.9625,1360044,0
2005-04-08,5.95,5.975,5.9,5.955,835652,0
2005-04-11,5.9825,6.0375,5.8075,5.9275,1158812,0
2005-04-12,5.9,5.94,5.7775,5.8975,1177536,0
2005-04-13,5.84,5.9225,5.7625,5.7725,723376,0
2005-04-14,5.8,5.8425,5.7025,5.7375,1488692,0
2005-04-15,5.75,5.75,5.5525,5.5925,1512768,0
2005-04-18,5.5625,5.635,5.4025,5.5875,1297176,0
2005-04-19,5.625,5.6725,5.5075,5.66,786896,0
2005-04-20,5.675,5.6975,5.54,5.5625,884236,0
2005-04-21,5.61,5.685,5.5425,5.6825,858980,0
2005-04-22,5.7,5.7,5.5025,5.525,1087688,0
2005-04-25,5.51,5.6125,5.51,5.585,822200,0
2005-04-26,5.5375,5.65,5.495,5.505,661336,0
2005-04-27,5.4625,5.535,5.375,5.505,920052,0
2005-04-28,5.4625,5.475,5.315,5.3475,2071568,0
2005-04-29,5.34,5.4475,5.25,5.42,2090608,0
2005-05-02,5.4125,5.585,5.4125,5.565,1591940,0
2005-05-03,5.52,5.5875,5.4875,5.51,1414236,0
2005-05-04,5.4725,5.775,5.4725,5.735,2380532,0
2005-05-05,5.705,5.795,5.6725,5.76,1757056,0
2005-05-06,5.8,5.8525,5.7375,5.825,1682576,0
2005-05-09,5.8025,5.8225,5.7575,5.805,1525528,0
2005-05-10,5.7625,5.9575,5.715,5.86,1179128,0
2005-05-11,5.855,5.9775,5.795,5.9325,811964,0
2005-05-12,5.9525,5.96,5.7775,5.805,1181708,0
2005-05-13,5.79,5.92,5.7875,5.8925,1044960,0
2005-05-16,5.8775,5.9625,5.8625,5.9125,1399300,0
2005-05-17,5.865,5.985,5.84,5.9725,750276,0
2005-05-18,5.94,6.1475,5.94,6.1375,1189780,0
2005-05-19,6.105,6.185,6.105,6.17,1155980,0
2005-05-20,6.1725,6.3525,6.1625,6.3525,2939216,0
2005-05-23,6.265,6.49,6.265,6.32,2311772,0
2005-05-24,6.275,6.33,6.1275,6.295,3010904,0
2005-05-25,6.25,6.35,6.2375,6.31,2877972,0
2005-05-26,6.305,6.415,6.3,6.3375,843960,0
2005-05-27,6.305,6.39,6.3025,6.3825,1105304,0
2005-05-31,6.355,6.41,6.1975,6.1975,2324464,0
2005-06-01,6.2375,6.4225,6.1975,6.3225,1847744,0
2005-06-02,6.3775,6.5525,6.35,6.4475,3792492,0
2005-06-03,6.42,6.4975,6.385,6.385,1945620,0
2005-06-06,6.425,6.4975,6.385,6.475,2601416,0
2005-06-07,6.475,6.53,6.3975,6.46,2227148,0
2005-06-08,6.4225,6.45,6.325,6.3475,1142280,0
2005-06-09,6.3125,6.39,6.255,6.35,1819488,0
2005-06-10,6.39,6.39,6.1625,6.24,2040456,0
2005-06-13,6.14,6.2725,6.1,6.1825,2917716,0
2005-06-14,6.1425,6.195,6.1075,6.1375,2274348,0
2005-06-15,6.15,6.1775,6.1125,6.145,1765012,0
2005-06-16,6.115,6.215,6.115,6.1725,2214104,0
2005-06-17,6.1375,6.2475,6.04,6.1875,2833156,0
2005-06-20,6.1725,6.2375,6.1225,6.1875,1074860,0
2005-06-21,6.16,6.235,6.1175,6.1575,1431900,0
2005-06-22,6.1775,6.2,6.0975,6.1575,989756,0
2005-06-23,6.1475,6.165,6.06,6.0775,1349900,0
2005-06-24,6.08,6.125,5.945,6.005,1893904,0
2005-06-27,5.9975,6.08,5.94,6.0025,1017724,0
2005-06-28,6.0225,6.1325,5.9875,6.1,1184268,0
2005-06-29,6.075,6.13,5.99,6.01,1308252,0
2005-06-30,5.98,6.07,5.935,5.955,1313996,0
2005-07-01,5.965,6.0975,5.93,6.0075,947644,0
2005-07-05,5.9775,6.16,5.9775,6.13,952844,0
2005-07-06,6.1275,6.1675,6.0475,6.0825,840700,0
2005-07-07,6.0525,6.0525,5.895,6.04,1037900,0
2005-07-08,6.03,6.225,5.9875,6.1925,1498176,0
2005-07-11,6.1875,6.3425,6.1375,6.29,1227076,0
2005-07-12,6.2825,6.34,6.235,6.235,816676,0
2005-07-13,6.2375,6.3,6.1875,6.2825,958840,0
2005-07-14,6.34,6.35,6.205,6.22,807276,0
2005-07-15,6.1875,6.26,6.1725,6.2075,647452,0
2005-07-18,6.2225,6.2225,6.08,6.1575,1221684,0
2005-07-19,6.135,6.345,6.115,6.2575,1199372,0
2005-07-20,6.2375,6.375,6.225,6.3525,1027420,0
2005-07-21,6.36,6.375,6.2125,6.3075,1115524,0
2005-07-22,6.2975,6.35,6.18,6.235,687356,0
2005-07-25,6.2325,6.25,6.1525,6.165,780716,0
2005-07-26,6.145,6.245,6.1325,6.1725,1300772,0
2005-07-27,6.1975,6.1975,6.11,6.1475,725416,0
2005-07-28,6.1475,6.2075,6.1125,6.195,926120,0
2005-07-29,6.1925,6.245,6.0775,6.115,1693444,0
2005-08-01,6.085,6.1275,6.0275,6.1125,1202476,0
2005-08-02,6.0875,6.2375,6.0875,6.1975,1345420,0
2005-08-03,6.23,6.335,6.2175,6.3025,1864868,0
2005-08-04,6.3375,6.375,6.1925,6.2125,1973048,0
2005-08-05,6.1875,6.215,6.0325,6.0375,1067200,0
2005-08-08,6.0375,6.0875,5.975,5.9975,691116,0
2005-08-09,5.99,6.07,5.985,6.03,1010988,0
2005-08-10,6.0125,6.095,5.975,5.985,1198840,0
2005-08-11,5.9725,6.0125,5.9125,5.9425,1730256,0
2005-08-12,5.9,5.95,5.82,5.9325,1075448,0
2005-08-15,5.875,6.0575,5.825,5.9825,1142864,0
2005-08-16,5.9275,5.9425,5.5,5.645,3458536,0
2005-08-17,5.61,5.6975,5.6075,5.64,1465884,0
2005-08-18,5.6,5.65,5.55,5.62,883584,0
2005-08-19,5.6125,5.66,5.5775,5.61,897268,0
2005-08-22,5.6,5.6625,5.5675,5.61,1443104,0
2005-08-23,5.5875,5.65,5.575,5.6125,1758212,0
2005-08-24,5.6,5.745,5.59,5.635,1891288,0
2005-08-25,5.62,5.7675,5.62,5.6625,3005716,0
2005-08-26,5.66,5.7025,5.625,5.65,1431320,0
2005-08-29,5.625,5.7975,5.61,5.79,1332684,0
2005-08-30,5.745,5.8125,5.7325,5.745,1227576,0
2005-08-31,5.73,6.1875,5.7275,6.1725,2724660,0
2005-09-01,6.125,6.21,6.0025,6.035,1800596,0
2005-09-02,6.02,6.0725,5.955,5.97,862720,0
2005-09-06,5.95,6.0875,5.95,6.065,933284,0
2005-09-07,6.0275,6.0975,5.98,6.025,835808,0
2005-09-08,6,6.02,5.9275,5.96,706992,0
2005-09-09,5.9475,6.09,5.9025,6.07,1435944,0
2005-09-12,6.055,6.065,5.9625,5.99,1686024,0
2005-09-13,5.96,6.0375,5.915,5.98,935044,0
2005-09-14,5.95,5.965,5.85,5.855,808152,0
2005-09-15,5.83,5.8725,5.78,5.795,1440092,0
2005-09-16,5.7825,6.025,5.765,5.855,4081496,0
2005-09-19,5.8425,5.91,5.7775,5.7925,786940,0
2005-09-20,5.8,5.915,5.775,5.8075,952256,0
2005-09-21,5.785,5.8225,5.6575,5.665,895920,0
2005-09-22,5.6475,5.695,5.5275,5.6775,1727328,0
2005-09-23,5.6425,5.6875,5.5925,5.6375,1140920,0
2005-09-26,5.6625,5.81,5.655,5.7675,1275480,0
2005-09-27,5.775,5.8325,5.6975,5.8,1392276,0
2005-09-28,5.78,5.92,5.72,5.7375,2044448,0
2005-09-29,5.9675,6.0475,5.895,5.9325,5938976,0
2005-09-30,5.925,6.135,5.8825,5.9675,5503328,0
2005-10-03,6.015,6.0775,5.9875,5.995,4271016,0
2005-10-04,5.975,6.04,5.975,6.0075,2478964,0
2005-10-05,5.9725,6.04,5.95,5.96,2300548,0
2005-10-06,5.965,6.02,5.79,5.84,1441208,0
2005-10-07,5.85,5.9625,5.8475,5.925,1307652,0
2005-10-10,5.95,5.985,5.7925,5.8175,1793500,0
2005-10-11,5.8275,5.99,5.7825,5.845,2927012,0
2005-10-12,5.83,5.875,5.7375,5.745,2222408,0
2005-10-13,5.7,5.7975,5.645,5.7475,1472008,0
2005-10-14,5.75,5.85,5.74,5.8175,1186380,0
2005-10-17,5.81,5.845,5.7575,5.81,1032984,0
2005-10-18,5.8,5.8575,5.6125,5.685,1508268,0
2005-10-19,5.665,5.7725,5.575,5.745,2089336,0
2005-10-20,5.735,5.76,5.6175,5.655,2236904,0
2005-10-21,5.655,5.7175,5.6175,5.6525,1328480,0
2005-10-24,5.6525,5.8025,5.625,5.795,1910964,0
2005-10-25,5.78,5.79,5.6675,5.7475,957468,0
2005-10-26,5.705,5.77,5.67,5.7525,1070372,0
2005-10-27,5.7375,5.7775,5.6625,5.6825,891396,0
2005-10-28,5.7225,5.775,5.675,5.77,1447932,0
2005-10-31,5.795,5.8775,5.76,5.84,1242696,0
2005-11-01,5.8,5.825,5.64,5.7625,1729508,0
2005-11-02,5.75,5.8775,5.7475,5.855,1082820,0
2005-11-03,5.8725,5.92,5.8075,5.8925,4628704,0
2005-11-04,5.975,6,5.85,5.9025,2719308,0
2005-11-07,5.95,6.045,5.925,6,4454688,0
2005-11-08,6,6.01,5.89,5.935,3086320,0
2005-11-09,5.9025,6.02,5.89,6,2530768,0
2005-11-10,6,6.0625,5.9,6.0475,1150576,0
2005-11-11,6.05,6.2,6.0475,6.16,3994588,0
2005-11-14,6.2,6.22,6.1,6.1525,1062720,0
2005-11-15,6.17,6.23,6.1175,6.14,1901940,0
2005-11-16,6.1425,6.175,6.1125,6.14,1279876,0
2005-11-17,6.155,6.215,6.05,6.2025,2033888,0
2005-11-18,6.21,6.2825,6.19,6.2625,1075848,0
2005-11-21,6.25,6.3,6.1975,6.2975,1625956,0
2005-11-22,6.2875,6.3525,6.08,6.345,1343352,0
2005-11-23,6.3375,6.375,6.28,6.325,1178720,0
2005-11-25,6.315,6.3775,6.315,6.365,450908,0
2005-11-28,6.35,6.38,6.2275,6.2975,1377684,0
2005-11-29,6.33,6.4125,6.3,6.385,2152136,0
2005-11-30,6.375,6.45,6.295,6.295,3408160,0
2005-12-01,6.3125,6.45,6.3,6.4,2099596,0
2005-12-02,6.385,6.4075,6.1725,6.3775,2456960,0
2005-12-05,5.95,6.23,5.285,6.08,10792768,0
2005-12-06,6.07,6.125,5.9625,6.045,4829132,0
2005-12-07,6.025,6.05,5.9025,5.96,3207344,0
2005-12-08,5.9275,5.9925,5.8475,5.865,2548684,0
2005-12-09,5.8575,5.8925,5.82,5.855,1667312,0
2005-12-12,5.8575,5.8975,5.8025,5.865,2494576,0
2005-12-13,5.85,5.8925,5.8225,5.855,1957024,0
2005-12-14,5.8325,5.91,5.8225,5.8425,2845280,0
2005-12-15,5.8775,5.89,5.7875,5.8,1840956,0
2005-12-16,5.8,5.8425,5.7375,5.785,2538892,0
2005-12-19,5.7925,5.7925,5.7,5.7125,3662536,0
2005-12-20,5.7,5.725,5.65,5.68,3646556,0
2005-12-21,5.6625,5.7675,5.6325,5.65,1903036,0
2005-12-22,5.675,5.725,5.5925,5.68,3303072,0
2005-12-23,5.66,5.735,5.66,5.71,657396,0
2005-12-27,5.7475,5.8075,5.68,5.7125,1881004,0
2005-12-28,5.6875,5.7525,5.6575,5.72,2234436,0
2005-12-29,5.7525,5.8025,5.7025,5.7725,1162184,0
2005-12-30,5.745,5.8025,5.705,5.765,1841008,0
2006-01-03,5.77,5.8025,5.68,5.755,2443276,0
2006-01-04,5.7575,5.95,5.7325,5.9375,3430264,0
2006-01-05,5.95,5.9725,5.85,5.9525,2038280,0
2006-01-06,5.995,6.145,5.9825,6.14,3445308,0
2006-01-09,6.125,6.17,6.095,6.1475,2716248,0
2006-01-10,6.1525,6.29,6.125,6.2725,2989044,0
2006-01-11,6.2925,6.31,6.175,6.21,2128048,0
2006-01-12,6.155,6.1725,6.0775,6.09,1019532,0
2006-01-13,6.13,6.1375,6.0575,6.075,1094172,0
2006-01-17,6.085,6.1375,6.05,6.115,2245268,0
2006-01-18,6.0975,6.2125,6.0925,6.1925,1284200,0
2006-01-19,6.2475,6.2475,6.1625,6.1875,1116972,0
2006-01-20,6.225,6.225,6.1075,6.1075,1337152,0
2006-01-23,6.1575,6.1575,6.0925,6.115,1284388,0
2006-01-24,6.15,6.2625,6.1075,6.25,1568448,0
2006-01-25,6.285,6.285,6.2,6.2525,1554500,0
2006-01-26,6.255,6.2825,6.2025,6.2625,2186716,0
2006-01-27,6.2625,6.3,6.2175,6.255,606008,0
2006-01-30,6.2725,6.2725,6.2075,6.25,639768,0
2006-01-31,6.255,6.3,6.205,6.2975,1283744,0
2006-02-01,6.265,6.375,6.2625,6.35,2045296,0
2006-02-02,6.3225,6.3625,6.25,6.275,1000252,0
2006-02-03,6.25,6.2875,6.215,6.24,1106460,0
2006-02-06,6.25,6.25,6.185,6.2225,1059488,0
2006-02-07,6.2225,6.25,6.175,6.2075,839876,0
2006-02-08,6.235,6.3125,6.1875,6.305,1114960,0
2006-02-09,6.2875,6.325,6.2575,6.305,731912,0
2006-02-10,6.3,6.315,6.25,6.2825,1187928,0
2006-02-13,6.2475,6.32,6.2475,6.265,1576424,0
2006-02-14,6.2875,6.3725,6.255,6.3225,1654872,0
2006-02-15,6.3,6.3425,6.2775,6.33,521660,0
2006-02-16,6.3625,6.38,6.33,6.375,682012,0
2006-02-17,6.375,6.425,6.3375,6.39,851548,0
2006-02-21,6.37,6.395,6.3375,6.3775,612156,0
2006-02-22,6.3975,6.4575,6.365,6.41,886768,0
2006-02-23,6.3875,6.5625,6.3875,6.515,1512280,0
2006-02-24,6.525,6.8025,6.5,6.8025,3737388,0
2006-02-27,6.77,6.7875,6.5675,6.57,8964104,0
2006-02-28,6.57,6.645,6.45,6.46,1218472,0
2006-03-01,6.4575,6.7325,6.4475,6.7175,1624228,0
2006-03-02,6.68,6.71,6.53,6.5875,1434084,0
2006-03-03,6.5675,6.75,6.54,6.7125,1298732,0
2006-03-06,6.7075,6.7425,6.5575,6.5625,1172376,0
2006-03-07,6.555,6.6725,6.4375,6.47,1868944,0
2006-03-08,6.385,6.7525,6.2675,6.72,2489628,0
2006-03-09,6.7125,6.7125,6.525,6.53,1512668,0
2006-03-10,6.5525,6.7,6.5075,6.6625,1466964,0
2006-03-13,6.67,6.7525,6.5875,6.6775,1133412,0
2006-03-14,6.65,6.72,6.57,6.6925,928812,0
2006-03-15,6.6875,6.74,6.5825,6.705,1329464,0
2006-03-16,6.6975,6.775,6.625,6.7275,970716,0
2006-03-17,6.695,6.7625,6.65,6.715,1584520,0
2006-03-20,6.74,6.7875,6.7,6.7575,610360,0
2006-03-21,6.725,6.875,6.71,6.855,2759164,0
2006-03-22,6.825,6.935,6.7825,6.925,2174404,0
2006-03-23,6.93,6.965,6.855,6.9275,1320068,0
2006-03-24,6.9475,6.95,6.8425,6.8725,1946724,0
2006-03-27,6.875,6.895,6.795,6.835,1599200,0
2006-03-28,6.865,6.87,6.6925,6.7575,1919680,0
2006-03-29,6.79,6.86,6.735,6.8275,1048960,0
2006-03-30,6.8575,6.8575,6.73,6.7625,797780,0
2006-03-31,6.8075,6.87,6.7425,6.8625,925344,0
2006-04-03,6.86,6.865,6.7575,6.82,1052752,0
2006-04-04,6.795,6.93,6.7875,6.8625,1755084,0
2006-04-05,6.8625,6.8725,6.73,6.7875,1078128,0
2006-04-06,6.765,6.775,6.635,6.6875,1166588,0
2006-04-07,6.7,6.74,6.6025,6.73,1667704,0
2006-04-10,6.7425,6.77,6.6775,6.69,1059156,0
2006-04-11,6.715,6.7525,6.625,6.645,1448384,0
2006-04-12,6.6325,6.6425,6.5975,6.6275,758916,0
2006-04-13,6.5975,6.5975,6.5475,6.5675,1429312,0
2006-04-17,6.5475,6.5725,6.5,6.5175,664832,0
2006-04-18,6.5225,6.625,6.485,6.5825,1016464,0
2006-04-19,6.57,6.6625,6.55,6.6625,1475124,0
2006-04-20,6.6325,6.7175,6.6025,6.7025,514816,0
2006-04-21,6.73,6.7825,6.6325,6.725,1394660,0
2006-04-24,6.7,6.7,6.585,6.65,562788,0
2006-04-25,6.625,6.7375,6.6175,6.6575,1111480,0
2006-04-26,6.69,6.7275,6.5675,6.6,1510864,0
2006-04-27,6.5775,6.745,6.575,6.6925,1248712,0
2006-04-28,6.6425,6.7425,6.625,6.7125,1051812,0
2006-05-01,6.76,6.76,6.5375,6.5575,1546888,0
2006-05-02,6.55,6.68,6.55,6.66,1436864,0
2006-05-03,6.6675,6.69,6.5675,6.6275,528092,0
2006-05-04,6.615,6.7175,6.605,6.6575,796824,0
2006-05-05,6.7225,6.7225,6.63,6.66,607488,0
2006-05-08,6.635,6.805,6.625,6.8025,1475920,0
2006-05-09,6.765,6.8575,6.7525,6.7875,2395088,0
2006-05-10,6.7825,6.8125,6.6875,6.71,520624,0
2006-05-11,6.7,6.74,6.4675,6.4725,1531972,0
2006-05-12,6.45,6.4875,6.3725,6.375,956612,0
2006-05-15,6.3675,6.4825,6.3675,6.4075,1122088,0
2006-05-16,6.3925,6.5025,6.3475,6.3625,1198484,0
2006-05-17,6.315,6.3875,6.2125,6.2975,1204588,0
2006-05-18,6.3225,6.375,6.2625,6.2775,1179908,0
2006-05-19,6.3125,6.3575,6.2425,6.2675,997932,0
2006-05-22,6.2475,6.3025,6.1875,6.2825,1368692,0
2006-05-23,6.33,6.4225,6.2575,6.2625,1223196,0
2006-05-24,6.2475,6.275,6.1375,6.2475,1625808,0
2006-05-25,6.3125,6.3125,6.2075,6.255,851792,0
2006-05-26,6.245,6.365,6.245,6.3125,771536,0
2006-05-30,6.465,6.73,6.44,6.6775,2998664,0
2006-05-31,6.72,6.98,6.7175,6.86,2859324,0
2006-06-01,6.5475,6.75,6.2375,6.4475,5788608,0
2006-06-02,6.4625,6.5825,6.39,6.4975,3592172,0
2006-06-05,6.4425,6.5,6.29,6.295,2134192,0
2006-06-06,6.3275,6.3375,6.1925,6.25,2188112,0
2006-06-07,6.2575,6.305,6.15,6.17,1380516,0
2006-06-08,6.14,6.24,6.08,6.22,1378104,0
2006-06-09,6.25,6.295,6.14,6.25,1850064,0
2006-06-12,6.2375,6.26,6.02,6.0225,2224084,0
2006-06-13,6.0075,6.11,6,6.0275,1722056,0
2006-06-14,6.01,6.105,5.96,6.07,1008384,0
2006-06-15,6.0925,6.26,6.0625,6.205,1232952,0
2006-06-16,6.17,6.1975,6.065,6.155,1031488,0
2006-06-19,6.12,6.155,6.03,6.0575,845632,0
2006-06-20,6.05,6.05,5.8775,5.9325,1553836,0
2006-06-21,5.915,6.04,5.91,5.9775,959492,0
2006-06-22,5.9425,6.0275,5.9025,6.0075,913476,0
2006-06-23,5.9725,6.035,5.9425,5.9875,781844,0
2006-06-26,5.985,6.04,5.93,6.035,1379824,0
2006-06-27,6.0475,6.0625,5.995,6.02,1439680,0
2006-06-28,6.005,6.0375,5.9375,5.9675,963808,0
2006-06-29,5.9875,6.1325,5.9725,6.1325,1200952,0
2006-06-30,6.09,6.1525,6.0275,6.14,1473260,0
2006-07-03,6.1575,6.17,5.995,6.1525,465444,0
2006-07-05,6.0925,6.1225,5.985,6.1025,1170568,0
2006-07-06,5.9925,6.17,5.98,6.0875,921264,0
2006-07-07,6.0675,6.19,6.04,6.165,1418880,0
2006-07-10,6.175,6.3025,6.1525,6.2875,1762340,0
2006-07-11,6.28,6.4275,6.21,6.3975,1728076,0
2006-07-12,6.3725,6.4125,6.3375,6.41,1395072,0
2006-07-13,6.385,6.46,6.3375,6.4,1800692,0
2006-07-14,6.415,6.465,6.3275,6.3825,1382412,0
2006-07-17,6.3825,6.5,6.355,6.4525,1965196,0
2006-07-18,6.4525,6.5575,6.435,6.55,2364536,0
2006-07-19,6.5625,6.85,6.5125,6.84,3721084,0
2006-07-20,6.8275,6.85,6.715,6.74,2926216,0
2006-07-21,6.7275,6.76,6.6075,6.6475,1819016,0
2006-07-24,6.66,6.7525,6.63,6.735,979500,0
2006-07-25,6.72,6.765,6.63,6.7425,1109188,0
2006-07-26,6.7,6.7425,6.61,6.6675,1481612,0
2006-07-27,6.7025,6.735,6.5775,6.625,887196,0
2006-07-28,6.6425,6.695,6.555,6.685,882576,0
2006-07-31,6.66,6.7,6.6025,6.66,1459468,0
2006-08-01,6.6275,6.67,6.5775,6.65,1783732,0
2006-08-02,6.695,6.7025,6.625,6.7,1786756,0
2006-08-03,6.6375,6.7625,6.635,6.7525,2181912,0
2006-08-04,6.79,6.8225,6.72,6.76,1246396,0
2006-08-07,6.775,6.775,6.6625,6.7475,1848464,0
2006-08-08,6.74,6.775,6.6725,6.685,1330928,0
2006-08-09,6.7075,6.7475,6.665,6.67,691708,0
2006-08-10,6.645,6.775,6.6175,6.76,485320,0
2006-08-11,6.735,6.7775,6.6675,6.7275,624004,0
2006-08-14,6.785,6.875,6.7075,6.7675,652948,0
2006-08-15,6.835,6.95,6.79,6.95,845520,0
2006-08-16,6.9625,7.035,6.9275,7.0175,862388,0
2006-08-17,6.9975,7.0475,6.985,7.02,772296,0
2006-08-18,7.0075,7.0375,6.9075,7.0275,397508,0
2006-08-21,6.9975,6.9975,6.86,6.8725,589708,0
2006-08-22,6.855,6.9,6.815,6.865,1129528,0
2006-08-23,6.85,6.9525,6.75,6.825,1000524,0
2006-08-24,6.8475,6.875,6.76,6.8525,906816,0
2006-08-25,6.835,6.875,6.7975,6.87,428196,0
2006-08-28,6.9075,6.9125,6.8425,6.875,1567780,0
2006-08-29,6.9,6.91,6.795,6.895,1151848,0
2006-08-30,6.9125,7.0075,6.895,6.965,1551588,0
2006-08-31,6.95,7.05,6.95,7.0175,922372,0
2006-09-01,7.02,7.0625,6.9775,7.0075,1520092,0
2006-09-05,7.02,7.0575,6.935,6.985,1264468,0
2006-09-06,6.98,6.99,6.88,6.9075,1194404,0
2006-09-07,6.875,6.94,6.8025,6.87,902420,0
2006-09-08,6.865,6.885,6.8175,6.8525,591340,0
2006-09-11,6.8275,6.9475,6.8275,6.925,926084,0
2006-09-12,6.9025,7.22,6.9025,7.2175,2254760,0
2006-09-13,7.225,7.25,7.205,7.2225,857540,0
2006-09-14,7.175,7.2175,7.0975,7.14,814360,0
2006-09-15,7.1625,7.2175,7.1075,7.18,1351504,0
2006-09-18,7.185,7.2125,7.065,7.125,1277928,0
2006-09-19,7.1,7.1975,7.0175,7.1925,1623696,0
2006-09-20,7.2025,7.3175,7.1525,7.2825,1642712,0
2006-09-21,7.2725,7.3475,7.1875,7.1975,690380,0
2006-09-22,7.1875,7.205,7.085,7.165,689076,0
2006-09-25,7.15,7.2075,7.1,7.1175,1370456,0
2006-09-26,7.13,7.1575,7.02,7.0625,2673764,0
2006-09-27,7.04,7.1775,7.04,7.1025,2016868,0
2006-09-28,7.1125,7.1575,7.025,7.0775,1672536,0
2006-09-29,7.095,7.135,6.98,7.0475,1609616,0
2006-10-02,7.0175,7.2375,7.01,7.2325,2142164,0
2006-10-03,7.205,7.2525,7.1475,7.22,1698948,0
2006-10-04,7.165,7.2175,6.8525,6.885,6357756,0
2006-10-05,7.48,7.5975,7.26,7.4925,12875984,0
2006-10-06,7.425,7.49,7.21,7.2225,6213576,0
2006-10-09,7.1975,7.25,7.14,7.25,2945544,0
2006-10-10,7.25,7.375,7.22,7.2525,3422596,0
2006-10-11,7.225,7.3225,7.165,7.2075,1901240,0
2006-10-12,7.225,7.25,7.1525,7.1875,1943136,0
2006-10-13,7.1525,7.2575,7.1275,7.215,2049412,0
2006-10-16,7.1975,7.2575,7.015,7.2425,2229256,0
2006-10-17,7.2025,7.285,7.1875,7.1975,1648184,0
2006-10-18,7.245,7.275,7.1725,7.1825,2108384,0
2006-10-19,7.1875,7.27,7.1,7.2,3061828,0
2006-10-20,7.18,7.225,7.095,7.125,1403240,0
2006-10-23,7.0625,7.1575,7.0625,7.125,1650964,0
2006-10-24,7.0625,7.185,7.0625,7.125,1374604,0
2006-10-25,7.145,7.1925,7.0875,7.135,1697864,0
2006-10-26,7.125,7.215,7.105,7.175,2102976,0
2006-10-27,7.1275,7.175,7.105,7.1125,1452028,0
2006-10-30,7.0775,7.2475,7.0325,7.2075,1622760,0
2006-10-31,7.23,7.335,7.1975,7.2325,2075524,0
2006-11-01,7.2875,7.3875,7.195,7.2075,1617276,0
2006-11-02,7.17,7.235,7.13,7.195,1048188,0
2006-11-03,7.2025,7.23,7.1375,7.1875,911836,0
2006-11-06,7.2125,7.3025,7.2025,7.2325,1315168,0
2006-11-07,7.2525,7.2925,7.2075,7.275,1072416,0
2006-11-08,7.245,7.425,7.2075,7.3375,1424820,0
2006-11-09,7.3425,7.4225,7.265,7.365,987000,0
2006-11-10,7.39,7.435,7.3775,7.405,639360,0
2006-11-13,7.42,7.51,7.3925,7.485,1521036,0
2006-11-14,7.4875,7.52,7.4125,7.4925,906568,0
2006-11-15,7.48,7.53,7.4625,7.5225,761224,0
2006-11-16,7.52,7.565,7.5175,7.5475,661256,0
2006-11-17,7.5325,7.5525,7.4275,7.5,978204,0
2006-11-20,7.5075,7.5075,7.41,7.4475,732772,0
2006-11-21,7.425,7.4475,7.385,7.3975,971288,0
2006-11-22,7.3825,7.4725,7.3825,7.4625,429320,0
2006-11-24,7.4475,7.4775,7.4125,7.44,2700224,0
2006-11-27,7.5,7.5025,7.445,7.465,1892632,0
2006-11-28,7.455,7.4575,7.3525,7.4325,2087728,0
2006-11-29,7.4375,7.5725,7.4325,7.5125,1328248,0
2006-11-30,7.4875,7.58,7.48,7.5525,1265216,0
2006-12-01,7.5525,7.5725,7.3525,7.45,1085356,0
2006-12-04,7.4775,7.615,7.4625,7.565,982092,0
2006-12-05,7.5875,7.65,7.5275,7.62,1506380,0
2006-12-06,7.3225,7.6,7.1475,7.415,8546792,0
2006-12-07,7.4075,7.61,7.4075,7.505,1700628,0
2006-12-08,7.52,7.7,7.5175,7.6775,996052,0
2006-12-11,7.6575,7.6725,7.5675,7.6225,895848,0
2006-12-12,7.6075,7.65,7.545,7.6275,842176,0
2006-12-13,7.61,7.72,7.585,7.645,997204,0
2006-12-14,7.6425,7.73,7.5675,7.6325,701292,0
2006-12-15,7.6225,7.64,7.5375,7.5475,1625456,0
2006-12-18,7.55,7.5675,7.4175,7.4275,1101456,0
2006-12-19,7.42,7.49,7.3575,7.435,1406776,0
2006-12-20,7.4725,7.5,7.41,7.4725,1124684,0
2006-12-21,7.4725,7.53,7.38,7.4275,657580,0
2006-12-22,7.4075,7.5225,7.335,7.3875,1006424,0
2006-12-26,7.3725,7.4625,7.365,7.425,594320,0
2006-12-27,7.4275,7.5625,7.425,7.5425,619368,0
2006-12-28,7.515,7.6125,7.4825,7.5675,693408,0
2006-12-29,7.5975,7.6075,7.495,7.5,876672,0
2007-01-03,7.575,7.635,7.5,7.6325,2984984,0
2007-01-04,7.64,7.785,7.615,7.7575,1963296,0
2007-01-05,7.7625,7.855,7.61,7.6775,1725608,0
2007-01-08,7.6625,7.675,7.5,7.67,1349000,0
2007-01-09,7.6625,7.7875,7.6625,7.7225,906772,0
2007-01-10,7.7175,7.755,7.63,7.745,623180,0
2007-01-11,7.7025,7.7725,7.63,7.66,1553900,0
2007-01-12,7.65,7.72,7.6425,7.715,1700136,0
2007-01-16,7.725,7.75,7.72,7.73,748460,0
2007-01-17,7.7225,7.7225,7.54,7.5675,1791868,0
2007-01-18,7.5625,7.565,7.455,7.4875,2533912,0
2007-01-19,7.4925,7.5625,7.4625,7.5425,1089076,0
2007-01-22,7.5575,7.56,7.415,7.43,676108,0
2007-01-23,7.425,7.4675,7.3625,7.4575,822840,0
2007-01-24,7.44,7.475,7.3825,7.42,667852,0
2007-01-25,7.395,7.41,7.2925,7.3525,1372608,0
2007-01-26,7.3575,7.3725,7.2475,7.33,808340,0
2007-01-29,7.3325,7.42,7.32,7.3575,591556,0
2007-01-30,7.3725,7.4225,7.3125,7.4175,501532,0
2007-01-31,7.42,7.42,7.295,7.36,930032,0
2007-02-01,7.365,7.475,7.365,7.43,1066912,0
2007-02-02,7.46,7.49,7.3875,7.4025,808144,0
2007-02-05,7.4025,7.445,7.3775,7.4,693944,0
2007-02-06,7.385,7.4275,7.36,7.385,675888,0
2007-02-07,7.38,7.4275,7.3675,7.4025,710808,0
2007-02-08,7.38,7.435,7.335,7.405,1849836,0
2007-02-09,7.4175,7.475,7.405,7.42,1844544,0
2007-02-12,7.445,7.4775,7.3675,7.4025,1947824,0
2007-02-13,7.3825,7.505,7.3825,7.5,1409244,0
2007-02-14,7.505,7.6125,7.475,7.505,2210064,0
2007-02-15,7.4975,7.5125,7.4525,7.47,791972,0
2007-02-16,7.475,7.5025,7.4475,7.5,484556,0
2007-02-20,7.4775,7.5475,7.4775,7.5,1196888,0
2007-02-21,7.4675,7.5,7.445,7.5,618204,0
2007-02-22,7.48,7.5,7.48,7.5,818432,0
2007-02-23,7.4975,7.5,7.475,7.5,1092912,0
2007-02-26,7.5,7.5,7.4625,7.4725,1180096,0
2007-02-27,7.4525,7.4825,7.29,7.305,1688560,0
2007-02-28,7.3225,7.4825,7.2375,7.3625,1932324,0
2007-03-01,7.3075,7.4575,7.27,7.39,2545872,0
2007-03-02,7.375,7.4075,7.2625,7.2675,1638096,0
2007-03-05,7.245,7.3,7.22,7.22,1515872,0
2007-03-06,7.2175,7.2775,7.15,7.2525,1938456,0
2007-03-07,7.04,7.135,6.84,6.8875,14921952,0
2007-03-08,6.925,7.0775,6.8925,7.005,13219468,0
2007-03-09,7.0775,7.085,6.9525,6.9825,2372756,0
2007-03-12,6.9825,7.02,6.9425,6.9975,1215524,0
2007-03-13,6.9825,6.9975,6.935,6.9375,2391800,0
2007-03-14,6.955,6.9675,6.85,6.955,2307684,0
2007-03-15,6.9625,6.9975,6.9325,6.96,676416,0
2007-03-16,6.965,6.97,6.865,6.875,1786192,0
2007-03-19,6.8875,6.9225,6.85,6.9125,1349976,0
2007-03-20,6.89,6.98,6.875,6.965,1836104,0
2007-03-21,6.9775,7.1,6.925,7.0875,1225696,0
2007-03-22,7.095,7.1225,7.0625,7.09,1070200,0
2007-03-23,7.115,7.125,7.0425,7.065,722248,0
2007-03-26,7.06,7.08,6.9975,7.0225,799444,0
2007-03-27,6.9975,7.035,6.9375,6.95,800668,0
2007-03-28,6.925,6.96,6.88,6.9375,947460,0
2007-03-29,6.965,6.99,6.885,6.93,948480,0
2007-03-30,6.955,7.015,6.8925,7.0025,1584868,0
2007-04-02,7,7.035,6.8875,6.975,1302004,0
2007-04-03,6.9925,7.04,6.935,6.96,925380,0
2007-04-04,6.945,6.945,6.86,6.8775,1160984,0
2007-04-05,6.87,6.9375,6.865,6.8925,3584132,0
2007-04-09,6.8875,6.9825,6.855,6.9775,3289992,0
2007-04-10,6.975,7.025,6.9575,7.005,4159248,0
2007-04-11,7,7.005,6.87,6.915,4627140,0
2007-04-12,6.8825,7,6.8825,6.955,1822572,0
2007-04-13,6.9425,6.9975,6.875,6.91,2102752,0
2007-04-16,6.93,7.06,6.93,7.05,1555172,0
2007-04-17,7.08,7.1825,7.0625,7.16,1945228,0
2007-04-18,7.165,7.2225,7.145,7.215,1153476,0
2007-04-19,7.19,7.26,7.15,7.25,2130736,0
2007-04-20,7.3,7.32,7.25,7.2925,1964656,0
2007-04-23,7.2925,7.315,7.225,7.2375,1171996,0
2007-04-24,7.2625,7.2825,7.21,7.28,3677260,0
2007-04-25,7.2975,7.37,7.2625,7.3475,1690780,0
2007-04-26,7.32,7.33,7.2675,7.2775,1430144,0
2007-04-27,7.265,7.355,7.225,7.2575,1083100,0
2007-04-30,7.2475,7.2625,7.2125,7.245,1751548,0
2007-05-01,7.235,7.33,7.1975,7.325,1706816,0
2007-05-02,7.345,7.49,7.345,7.4575,1483800,0
2007-05-03,7.455,7.4825,7.3775,7.3775,722024,0
2007-05-04,7.38,7.4425,7.365,7.3875,446648,0
2007-05-07,7.375,7.4225,7.35,7.405,682636,0
2007-05-08,7.3675,7.39,7.31,7.39,339644,0
2007-05-09,7.3525,7.4375,7.325,7.415,763688,0
2007-05-10,7.3675,7.41,7.2875,7.295,751536,0
2007-05-11,7.3075,7.3825,7.295,7.3625,505676,0
2007-05-14,7.35,7.4125,7.3125,7.375,648584,0
2007-05-15,7.36,7.445,7.3525,7.3625,1028640,0
2007-05-16,7.375,7.415,7.34,7.4125,646280,0
2007-05-17,7.38,7.47,7.37,7.435,921684,0
2007-05-18,7.445,7.53,7.435,7.52,1015328,0
2007-05-21,7.4525,7.7325,7.4525,7.64,1402040,0
2007-05-22,7.615,7.715,7.5975,7.675,1190600,0
2007-05-23,7.6975,7.7725,7.6475,7.6625,1625968,0
2007-05-24,7.6525,7.6925,7.5,7.5,981060,0
2007-05-25,7.5025,7.56,7.5,7.5175,730612,0
2007-05-29,7.5475,7.5875,7.5125,7.555,1181428,0
2007-05-30,7.51,7.6225,7.485,7.5875,2669632,0
2007-05-31,7.5975,7.8325,7.5875,7.7975,2488328,0
2007-06-01,7.8075,7.855,7.71,7.8425,1576956,0
2007-06-04,7.8375,7.8425,7.695,7.805,2956224,0
2007-06-05,7.795,7.805,7.6025,7.67,1662388,0
2007-06-06,7.4,7.5775,7.3975,7.4125,6484688,0
2007-06-07,7.4025,7.4025,7.185,7.19,3916612,0
2007-06-08,7.165,7.285,7.1425,7.27,4196296,0
2007-06-11,7.2575,7.2625,7.19,7.2275,3024792,0
2007-06-12,7.18,7.2025,7.145,7.16,2549952,0
2007-06-13,7.165,7.23,7.1425,7.1475,2861396,0
2007-06-14,7.13,7.23,7.13,7.2,3208728,0
2007-06-15,7.2325,7.2975,7.185,7.2675,2426428,0
2007-06-18,7.27,7.345,7.2625,7.32,1807184,0
2007-06-19,7.3075,7.335,7.2625,7.305,1752864,0
2007-06-20,7.305,7.3475,7.255,7.33,2507772,0
2007-06-21,7.315,7.445,7.25,7.4275,1945904,0
2007-06-22,7.375,7.455,7.325,7.36,3287884,0
2007-06-25,7.3975,7.485,7.345,7.42,2119704,0
2007-06-26,7.4475,7.4875,7.405,7.4075,3059984,0
2007-06-27,7.3775,7.64,7.345,7.62,2587184,0
2007-06-28,7.625,7.67,7.5725,7.5975,1545492,0
2007-06-29,7.62,7.7425,7.59,7.6475,2175828,0
2007-07-02,7.715,7.7425,7.63,7.6925,1843916,0
2007-07-03,7.7025,7.72,7.655,7.66,538040,0
2007-07-05,7.655,7.705,7.575,7.625,942928,0
2007-07-06,7.65,7.8,7.65,7.76,1191944,0
2007-07-09,7.7925,7.825,7.74,7.7925,1458748,0
2007-07-10,7.765,7.8275,7.6525,7.6525,953988,0
2007-07-11,7.6375,7.7325,7.6375,7.7175,745260,0
2007-07-12,7.7625,7.785,7.675,7.71,1141084,0
2007-07-13,7.67,7.725,7.6375,7.6825,800192,0
2007-07-16,7.69,7.7075,7.6175,7.6375,1042184,0
2007-07-17,7.635,7.7025,7.5625,7.5825,1295876,0
2007-07-18,7.5625,7.5625,7.465,7.4825,1775636,0
2007-07-19,7.54,7.58,7.45,7.4725,1680876,0
2007-07-20,7.46,7.4675,7.2875,7.38,1974780,0
2007-07-23,7.3975,7.4425,7.295,7.38,1396432,0
2007-07-24,7.31,7.3425,7.24,7.2525,1819700,0
2007-07-25,7.3225,7.355,7.2125,7.29,856524,0
2007-07-26,7.2,7.2675,7.1675,7.19,3532804,0
2007-07-27,7.1875,7.28,7.0675,7.115,2041488,0
2007-07-30,7.125,7.1925,7.045,7.105,982020,0
2007-07-31,7.135,7.1725,7.0275,7.035,1092680,0
2007-08-01,7.0275,7.1275,6.975,7.0575,1287724,0
2007-08-02,7.0775,7.1725,7.0525,7.155,1211112,0
2007-08-03,7.1625,7.275,7.1225,7.1475,1724448,0
2007-08-06,7.1825,7.32,7.1175,7.315,1283856,0
2007-08-07,7.2925,7.4075,7.165,7.3725,1418640,0
2007-08-08,7.4,7.6675,7.4,7.5125,2519432,0
2007-08-09,7.41,7.545,7.0875,7.315,2836784,0
2007-08-10,7.195,7.335,7.08,7.15,1741136,0
2007-08-13,7.575,7.575,7.09,7.245,1568144,0
2007-08-14,7.2425,7.2625,7.03,7.1025,1254816,0
2007-08-15,7.075,7.265,7.05,7.1725,1090956,0
2007-08-16,7.1225,7.25,7.05,7.2325,1818380,0
2007-08-17,7.465,7.6075,7.23,7.4625,2690128,0
2007-08-20,7.62,7.62,7.2575,7.3375,1547412,0
2007-08-21,7.3375,7.355,7.2075,7.3125,991236,0
2007-08-22,7.395,7.425,7.3025,7.3775,785904,0
2007-08-23,7.415,7.4525,7.2425,7.2625,1118144,0
2007-08-24,7.29,7.315,7.1825,7.2575,1337608,0
2007-08-27,7.2625,7.3,7.1875,7.2025,874148,0
2007-08-28,7.2,7.235,7.1325,7.135,1058760,0
2007-08-29,7.1925,7.285,7.14,7.2725,450912,0
2007-08-30,7.2275,7.3125,7.1875,7.2375,887124,0
2007-08-31,7.3,7.3475,7.22,7.335,590020,0
2007-09-04,7.3425,7.3975,7.3275,7.3425,630312,0
2007-09-05,7.3075,7.3675,7.275,7.34,1071320,0
2007-09-06,7.37,7.3925,7.26,7.31,509552,0
2007-09-07,7.25,7.2875,7.1525,7.185,957068,0
2007-09-10,7.23,7.305,7.1475,7.25,682792,0
2007-09-11,7.295,7.345,7.2325,7.3375,469124,0
2007-09-12,7.3325,7.3875,7.31,7.3175,462484,0
2007-09-13,7.37,7.4375,7.265,7.35,481332,0
2007-09-14,7.31,7.42,7.2975,7.41,756212,0
2007-09-17,7.405,7.405,7.2875,7.33,596760,0
2007-09-18,7.385,7.53,7.305,7.4925,1469068,0
2007-09-19,7.5225,7.615,7.4525,7.4675,1208980,0
2007-09-20,7.4575,7.46,7.375,7.4375,1052352,0
2007-09-21,7.5,7.5,7.25,7.29,2021108,0
2007-09-24,7.29,7.3825,7.2625,7.34,1425736,0
2007-09-25,7.31,7.4125,7.3,7.3675,958172,0
2007-09-26,7.4,7.5,7.295,7.4925,1424900,0
2007-09-27,7.8,8.53,7.8,8.4625,6048296,0
2007-09-28,8.45,8.6925,8.4175,8.5975,2682528,0
2007-10-01,8.6,8.7225,8.475,8.5,2663528,0
2007-10-02,8.5275,8.61,8.485,8.4975,2393068,0
2007-10-03,8.435,8.67,8.3975,8.61,2034552,0
2007-10-04,8.65,8.905,8.65,8.8,3389164,0
2007-10-05,8.9475,9.2625,8.9475,9.0025,4718252,0
2007-10-08,9,9.06,8.7825,8.85,2213440,0
2007-10-09,8.8975,9.0675,8.875,9.0625,3172340,0
2007-10-10,9.0625,9.0625,8.8725,8.975,2006880,0
2007-10-11,8.9875,8.9875,8.8175,8.92,1461580,0
2007-10-12,8.9225,9.12,8.9225,9.055,1884608,0
2007-10-15,8.98,9.055,8.8925,9.025,1450380,0
2007-10-16,9.245,9.255,9.1625,9.2025,2988488,0
2007-10-17,9.25,9.4175,9.205,9.3125,2165768,0
2007-10-18,9.315,9.495,9.315,9.4775,2180960,0
2007-10-19,9.4775,9.645,9.395,9.445,4021664,0
2007-10-22,9.375,9.4325,9.25,9.375,2794136,0
2007-10-23,9.45,9.5,9.2575,9.4375,1377692,0
2007-10-24,9.4175,9.4225,9.215,9.375,2011916,0
2007-10-25,9.36,9.645,9.345,9.4125,2716400,0
2007-10-26,9.53,9.63,9.4425,9.53,2271476,0
2007-10-29,9.55,9.575,9.4025,9.445,1809404,0
2007-10-30,9.4375,9.475,9.2675,9.38,1787404,0
2007-10-31,9.38,9.625,9.38,9.595,2266868,0
2007-11-01,9.542,9.61,9.3325,9.365,2375056,0
2007-11-02,9.425,9.425,9.175,9.2825,1966692,0
2007-11-05,9.185,9.3625,9.155,9.28,1217764,0
2007-11-06,9.2825,9.335,9.1325,9.305,2191448,0
2007-11-07,9.23,9.23,8.925,8.9475,1871120,0
2007-11-08,8.9925,9.11,8.8375,9.065,1902352,0
2007-11-09,8.9425,9.0575,8.7825,8.8025,1449468,0
2007-11-12,8.8125,9,8.7525,8.7825,1200656,0
2007-11-13,8.86,9.035,8.75,9.0225,1226256,0
2007-11-14,9.0525,9.0875,8.805,8.81,1004264,0
2007-11-15,8.765,9.0275,8.765,8.8475,1264692,0
2007-11-16,8.885,8.95,8.7525,8.8825,1578788,0
2007-11-19,8.835,9,8.815,8.83,1069000,0
2007-11-20,8.8475,8.855,8.425,8.5,1731280,0
2007-11-21,8.435,8.525,8.36,8.4175,1792792,0
2007-11-23,8.485,8.7125,8.4825,8.6275,485184,0
2007-11-26,8.6425,8.7075,8.5525,8.5825,1162432,0
2007-11-27,8.62,8.78,8.605,8.7525,830284,0
2007-11-28,8.8375,9.2075,8.83,9.125,1579268,0
2007-11-29,9.105,9.3125,9.045,9.3125,1838984,0
2007-11-30,9.425,9.4925,9.225,9.34,2721716,0
2007-12-03,9.425,9.425,9.19,9.2725,2453984,0
2007-12-04,9.1825,9.36,9.1825,9.255,1948812,0
2007-12-05,9.605,10.288,9.605,9.962,4866432,0
2007-12-06,10.05,10.422,9.862,10.11,4414424,0
2007-12-07,10.172,10.302,10.152,10.268,1786480,0
2007-12-10,10.275,10.325,10.172,10.312,1810220,0
2007-12-11,10.375,10.488,10.18,10.188,2132908,0
2007-12-12,10.408,10.498,10.2,10.302,3269784,0
2007-12-13,10.298,10.435,10.262,10.39,1619512,0
2007-12-14,10.375,10.53,10.375,10.478,1616048,0
2007-12-17,10.55,10.615,10.328,10.428,3535440,0
2007-12-18,10.545,10.545,10.082,10.248,2059956,0
2007-12-19,10.245,10.318,10.065,10.238,1282200,0
2007-12-20,10.325,10.428,10.16,10.428,1224444,0
2007-12-21,10.672,10.672,10.425,10.548,3128968,0
2007-12-24,10.632,10.678,10.502,10.622,415200,0
2007-12-26,10.632,10.818,10.508,10.69,1418612,0
2007-12-27,10.705,10.748,10.625,10.705,1651908,0
2007-12-28,10.795,10.795,10.598,10.655,1435844,0
2007-12-31,10.748,10.748,10.508,10.638,2237716,0
2008-01-02,10.615,10.728,10.28,10.33,3175100,0
2008-01-03,10.408,10.465,10.27,10.462,2656796,0
2008-01-04,10.315,10.41,10.128,10.16,2010448,0
2008-01-07,10.172,10.59,10.075,10.568,3804856,0
2008-01-08,10.582,10.668,10.342,10.342,3372668,0
2008-01-09,10.322,10.54,10.188,10.522,2653332,0
2008-01-10,10.468,10.672,10.252,10.628,1935208,0
2008-01-11,10.522,10.545,10.348,10.35,2168044,0
2008-01-14,10.442,10.442,10.168,10.322,2328452,0
2008-01-15,10.14,10.252,9.788,10.022,2805128,0
2008-01-16,9.962,10.192,9.818,10.06,1682356,0
2008-01-17,10.08,10.168,9.812,9.828,2125104,0
2008-01-18,9.845,9.918,9.652,9.852,3253512,0
2008-01-22,9.792,9.792,9.4725,9.618,4741584,0
2008-01-23,9.542,9.772,9.4375,9.742,4772216,0
2008-01-24,9.762,9.815,9.63,9.775,2980416,0
2008-01-25,9.938,9.948,9.76,9.89,2578524,0
2008-01-28,9.875,10.228,9.752,10.228,2689616,0
2008-01-29,10.248,10.248,10.025,10.14,1560952,0
2008-01-30,10.1,10.308,10.065,10.085,1115944,0
2008-01-31,10,10.322,9.95,10.22,3203312,0
2008-02-01,10.258,10.372,10.125,10.25,2101092,0
2008-02-04,10.272,10.345,10.002,10.17,1808676,0
2008-02-05,10.008,10.085,9.828,9.835,1694396,0
2008-02-06,9.868,9.905,9.572,9.59,2342804,0
2008-02-07,9.515,9.815,9.515,9.752,1696952,0
2008-02-08,9.75,9.865,9.568,9.645,2373088,0
2008-02-11,9.635,9.778,9.505,9.62,2111840,0
2008-02-12,9.69,9.932,9.642,9.842,1661264,0
2008-02-13,9.945,10.09,9.945,10.072,1986320,0
2008-02-14,10.108,10.138,9.832,9.89,1697296,0
2008-02-15,9.832,9.832,9.665,9.745,1560384,0
2008-02-19,9.705,9.965,9.55,9.585,2043468,0
2008-02-20,9.525,9.835,9.522,9.815,1830960,0
2008-02-21,9.892,10.02,9.612,9.67,1159356,0
2008-02-22,9.718,9.725,9.542,9.718,1157716,0
2008-02-25,9.728,9.905,9.618,9.888,1452496,0
2008-02-26,9.872,10.108,9.872,9.988,1755464,0
2008-02-27,9.89,10.39,9.89,10.362,3169776,0
2008-02-28,10.342,10.695,10.125,10.64,3818124,0
2008-02-29,10.508,10.57,10.23,10.415,3570764,0
2008-03-03,10.438,10.708,10.275,10.57,3076180,0
2008-03-04,10.482,10.55,10.175,10.425,2831352,0
2008-03-05,10.478,10.592,10.202,10.458,1821500,0
2008-03-06,10.455,10.455,9.805,9.858,4062936,0
2008-03-07,8.5325,9.2225,8.4525,8.8525,18446724,0
2008-03-10,9.085,9.335,9.0275,9.2875,11066176,0
2008-03-11,9.2975,9.4175,9.225,9.3825,7027236,0
2008-03-12,9.3825,9.3825,9.17,9.3275,5489732,0
2008-03-13,9.3025,9.58,9.25,9.53,4860720,0
2008-03-14,9.602,9.902,9.44,9.55,5181584,0
2008-03-17,9.2525,9.645,9.2525,9.53,5496580,0
2008-03-18,9.67,9.732,9.35,9.5,6283996,0
2008-03-19,9.4375,9.655,9.3725,9.4725,5649604,0
2008-03-20,9.535,9.782,9.4725,9.782,3623764,0
2008-03-24,9.832,9.975,9.768,9.88,2654528,0
2008-03-25,9.89,9.992,9.735,9.882,2418332,0
2008-03-26,9.875,9.875,9.68,9.725,2258248,0
2008-03-27,9.765,9.95,9.6,9.618,2656024,0
2008-03-28,9.67,9.81,9.512,9.55,3106640,0
2008-03-31,9.595,9.732,9.4625,9.69,3193948,0
2008-04-01,9.75,9.94,9.638,9.885,1811120,0
2008-04-02,9.875,10.022,9.755,9.908,2037312,0
2008-04-03,9.88,10.025,9.72,10.012,2221488,0
2008-04-04,10.035,10.35,10,10.328,2853628,0
2008-04-07,10.37,10.37,10.128,10.19,2145768,0
2008-04-08,10.188,10.218,10.065,10.168,1824572,0
2008-04-09,10.16,10.192,9.968,9.998,1493952,0
2008-04-10,10.08,10.108,9.998,10.022,2255524,0
2008-04-11,9.988,10.038,9.88,9.972,1957396,0
2008-04-14,9.992,9.992,9.91,9.945,1768540,0
2008-04-15,9.945,9.945,9.795,9.888,2024664,0
2008-04-16,9.93,10.14,9.888,10.105,1209808,0
2008-04-17,10.09,10.09,9.932,10.042,872192,0
2008-04-18,10.155,10.3,10.052,10.142,1227844,0
2008-04-21,10.118,10.18,10.028,10.178,940864,0
2008-04-22,10.158,10.162,10,10.128,1534792,0
2008-04-23,10.138,10.148,9.96,10.108,986948,0
2008-04-24,10.138,10.32,10.002,10.21,1192244,0
2008-04-25,10.232,10.352,10.125,10.285,1050876,0
2008-04-28,10.318,10.45,10.25,10.362,1557156,0
2008-04-29,10.368,10.375,10.082,10.242,2318312,0
2008-04-30,10.245,10.422,10.145,10.218,2229324,0
2008-05-01,10.19,10.458,10.185,10.445,1943000,0
2008-05-02,10.475,10.608,10.3,10.31,1817484,0
2008-05-05,10.34,10.34,10.15,10.252,1302640,0
2008-05-06,10.228,10.348,10.142,10.282,1332512,0
2008-05-07,10.308,10.418,10.168,10.198,920772,0
2008-05-08,10.235,10.315,10.145,10.238,1148052,0
2008-05-09,10.172,10.412,10.112,10.375,1279220,0
2008-05-12,10.41,10.41,10.225,10.285,1747044,0
2008-05-13,10.308,10.475,10.26,10.465,1590496,0
2008-05-14,10.5,10.618,10.402,10.425,1437992,0
2008-05-15,10.448,10.562,10.425,10.535,1304976,0
2008-05-16,10.588,10.595,10.392,10.545,1230152,0
2008-05-19,10.57,10.6,10.392,10.45,950608,0
2008-05-20,10.448,10.52,10.29,10.382,1085944,0
2008-05-21,10.38,10.55,10.27,10.368,1401716,0
2008-05-22,10.368,10.525,10.28,10.515,1629640,0
2008-05-23,10.5,10.54,10.405,10.512,1273860,0
2008-05-27,10.548,10.728,10.5,10.715,1729544,0
2008-05-28,10.8,10.902,10.735,10.805,2671472,0
2008-05-29,10.812,11.268,10.805,11.19,4183464,0
2008-05-30,11.228,11.412,11.022,11.25,8467360,0
2008-06-02,11.25,11.542,10.99,11.03,3737728,0
2008-06-03,11.06,11.19,11.005,11.095,4304924,0
2008-06-04,11.4,11.592,11.125,11.505,6876928,0
2008-06-05,11.612,11.962,11.575,11.95,7914852,0
2008-06-06,11.932,12.035,11.645,11.752,3079780,0
2008-06-09,11.995,12.218,11.812,12.018,4127908,0
2008-06-10,11.985,12.008,11.782,11.8,3101152,0
2008-06-11,11.765,11.885,11.588,11.638,2594936,0
2008-06-12,11.63,11.942,11.63,11.808,2266256,0
2008-06-13,11.822,11.888,11.625,11.75,2639756,0
2008-06-16,11.75,11.912,11.75,11.875,2118460,0
2008-06-17,11.935,12.072,11.935,12.028,3408028,0
2008-06-18,12.01,12.06,11.498,11.5,3399660,0
2008-06-19,11.53,12.08,11.418,12.052,3635392,0
2008-06-20,12.04,12.092,11.805,11.938,3947076,0
2008-06-23,11.948,12.335,11.948,12.11,4684172,0
2008-06-24,12.102,12.262,12.018,12.022,4124312,0
2008-06-25,11.995,11.995,11.475,11.612,4858164,0
2008-06-26,11.512,11.512,11.202,11.415,4162328,0
2008-06-27,11.37,11.37,11.112,11.225,3586984,0
2008-06-30,11.065,11.312,10.695,10.705,4868148,0
2008-07-01,10.575,10.625,10.375,10.588,5623516,0
2008-07-02,10.578,10.625,10.075,10.135,6197856,0
2008-07-03,10.182,10.385,10.058,10.122,2227504,0
2008-07-07,10.128,10.312,9.875,10.03,3608324,0
2008-07-08,10.072,10.512,9.985,10.512,4339480,0
2008-07-09,10.525,10.805,10.438,10.76,6139492,0
2008-07-10,10.802,10.95,10.632,10.75,5004272,0
2008-07-11,10.602,10.818,10.45,10.735,4648180,0
2008-07-14,10.722,10.892,10.572,10.682,3183044,0
2008-07-15,10.565,10.622,10.408,10.5,5428804,0
2008-07-16,10.512,10.692,10.478,10.678,2356328,0
2008-07-17,10.72,11.008,10.642,11.005,4088464,0
2008-07-18,11.01,11.045,10.78,10.83,1743120,0
2008-07-21,10.905,11.028,10.808,10.92,2144180,0
2008-07-22,10.832,11.182,10.832,11.162,1943628,0
2008-07-23,11.15,11.268,11.015,11.11,1951740,0
2008-07-24,11.092,11.185,10.905,10.97,2166848,0
2008-07-25,11.01,11.165,10.818,10.872,1671020,0
2008-07-28,10.895,11.102,10.848,10.91,1510620,0
2008-07-29,10.97,11.155,10.945,11.082,1527764,0
2008-07-30,11.152,11.248,10.9,11.018,1755436,0
2008-07-31,10.97,11.148,10.915,10.965,1473828,0
2008-08-01,11.06,11.132,10.785,10.91,1547900,0
2008-08-04,10.89,10.968,10.775,10.888,1942376,0
2008-08-05,10.935,11.125,10.9,11.115,1724632,0
2008-08-06,11.06,11.06,10.965,11.002,1486396,0
2008-08-07,10.972,11.038,10.875,10.892,1499124,0
2008-08-08,10.875,11.122,10.875,11.072,1940628,0
2008-08-11,11.092,11.352,10.942,11.245,1873816,0
2008-08-12,11.195,11.252,11,11.048,1494672,0
2008-08-13,11.052,11.345,10.892,11.008,2292284,0
2008-08-14,10.945,11.46,10.945,11.21,2193404,0
2008-08-15,11.212,11.322,11.065,11.142,1460392,0
2008-08-18,11.202,11.202,10.982,11.1,1201480,0
2008-08-19,10.972,11.132,10.78,10.858,1266576,0
2008-08-20,10.9,10.935,10.75,10.86,991604,0
2008-08-21,10.732,11.05,10.732,10.855,954096,0
2008-08-22,10.912,11.082,10.912,11.065,958836,0
2008-08-25,11,11,10.752,10.788,710712,0
2008-08-26,10.77,10.91,10.742,10.822,1197468,0
2008-08-27,10.82,11.055,10.808,10.97,1177344,0
2008-08-28,11.015,11.15,10.91,11.072,1123072,0
2008-08-29,11.058,11.1,10.94,11.002,857684,0
2008-09-02,11.062,11.36,11.025,11.202,1996032,0
2008-09-03,11.21,11.35,11.038,11.125,2098884,0
2008-09-04,11.062,11.118,10.878,10.942,1405560,0
2008-09-05,10.868,11.07,10.655,10.955,1647512,0
2008-09-08,10.765,11.262,10.765,11.115,1116760,0
2008-09-09,11.125,11.25,10.968,11,1739016,0
2008-09-10,11.052,11.112,10.9,10.975,2865576,0
2008-09-11,10.82,11.17,10.715,11.145,1172776,0
2008-09-12,11.132,11.515,11.102,11.325,2567768,0
2008-09-15,10.788,11.74,10.75,11.51,5102204,0
2008-09-16,11.342,11.675,11.25,11.605,4268520,0
2008-09-17,11.508,11.625,11.155,11.228,3140660,0
2008-09-18,11.375,11.375,10.595,10.958,3633948,0
2008-09-19,11.362,11.465,10.68,10.732,4398884,0
2008-09-22,10.682,10.95,10.562,10.835,2200844,0
2008-09-23,10.88,10.948,10.358,10.435,2561780,0
2008-09-24,10.5,10.552,10.188,10.25,3155900,0
2008-09-25,10.49,10.55,10.165,10.25,4735916,0
2008-09-26,10.065,10.165,9.76,9.888,4495944,0
2008-09-29,9.84,9.848,9.295,9.41,3984744,0
2008-09-30,9.532,9.755,9.365,9.5,4607160,0
2008-10-01,9.3775,9.538,9.3775,9.4825,2575580,0
2008-10-02,9.4825,9.612,9.375,9.4425,3928340,0
2008-10-03,9.4875,9.62,9.3775,9.41,4718252,0
2008-10-06,9.285,9.3,8.38,8.775,8681160,0
2008-10-07,8.7975,8.9175,8.435,8.435,4107468,0
2008-10-08,8.2675,8.475,7.9375,8.255,6614740,0
2008-10-09,8.2725,8.4575,8.04,8.1875,4252340,0
2008-10-10,7.93,8.98,7.795,8.6225,7523820,0
2008-10-13,8.9425,9.225,8.815,9.1075,4586640,0
2008-10-14,9.315,9.848,8.625,8.76,10629932,0
2008-10-15,8.6725,8.6725,8.18,8.195,4841896,0
2008-10-16,7.925,8.205,7.5525,8.135,7070968,0
2008-10-17,7.9675,8.4425,7.8275,8.0225,3628488,0
2008-10-20,8.115,8.695,8.05,8.6875,4757936,0
2008-10-21,8.6125,8.7775,8.4425,8.555,2793812,0
2008-10-22,8.38,8.72,8.175,8.405,3110112,0
2008-10-23,8.4475,8.82,8.0625,8.27,3699284,0
2008-10-24,8,8.3025,7.875,8.15,3261180,0
2008-10-27,8.0225,8.2275,7.8475,7.865,2355200,0
2008-10-28,7.985,8.3025,7.7375,8.2975,3124548,0
2008-10-29,8.2975,8.7075,8.2325,8.4525,3124560,0
2008-10-30,8.635,8.635,8.3425,8.485,3382116,0
2008-10-31,8.5175,8.85,8.36,8.725,3393360,0
2008-11-03,8.725,8.905,8.705,8.7775,2015784,0
2008-11-04,8.665,9.015,8.6625,8.975,3633084,0
2008-11-05,8.875,9.1425,8.6,8.6125,4561132,0
2008-11-06,8.5975,8.7425,8.435,8.46,3697292,0
2008-11-07,8.5325,8.755,7.72,8,7419512,0
2008-11-10,8.165,8.295,7.7625,7.89,3243092,0
2008-11-11,7.8,7.875,7.2825,7.34,5077188,0
2008-11-12,7.2575,7.3125,7.0375,7.19,3445788,0
2008-11-13,7.1975,7.575,6.945,7.575,4086868,0
2008-11-14,7.485,7.6,6.965,6.9825,5410376,0
2008-11-17,6.9425,6.975,6.5175,6.5375,5737712,0
2008-11-18,6.545,6.715,6.3625,6.595,5038480,0
2008-11-19,6.5775,6.7525,6.25,6.25,2617196,0
2008-11-20,6.2,6.5175,6.2,6.245,5238560,0
2008-11-21,6.3425,6.6525,6.2175,6.6475,5171084,0
2008-11-24,6.63,6.67,6.445,6.5925,4540000,0
2008-11-25,6.7,6.705,6.455,6.5725,5284820,0
2008-11-26,5.8825,6.66,5.8775,6.5725,5022036,0
2008-11-28,6.5075,6.695,6.3875,6.6675,1191136,0
2008-12-01,6.3925,6.5425,5.9725,5.975,2953068,0
2008-12-02,6.04,6.2325,5.8125,5.82,6221584,0
2008-12-03,5.75,5.8975,5.635,5.85,5026416,0
2008-12-04,5.9575,6.8775,5.88,6.7275,8652956,0
2008-12-05,6.5075,6.625,6.3375,6.4075,11448500,0
2008-12-08,6.4475,6.6075,6.365,6.425,8246732,0
2008-12-09,6.425,6.435,6.125,6.1625,6944300,0
2008-12-10,6.275,6.445,6.1375,6.3675,4708992,0
2008-12-11,6.3975,6.5775,6.25,6.5375,6681116,0
2008-12-12,6.39,6.4575,6.25,6.4175,5297956,0
2008-12-15,6.485,6.5225,6.3375,6.41,5959248,0
2008-12-16,6.455,6.7325,6.38,6.6925,3264836,0
2008-12-17,6.57,7.0425,6.5025,6.8725,5764176,0
2008-12-18,6.835,6.9575,6.605,6.73,4683540,0
2008-12-19,6.7525,6.8275,6.6275,6.7325,6429440,0
2008-12-22,6.75,6.785,6.34,6.54,3913964,0
2008-12-23,6.5775,6.7475,6.5,6.67,3592752,0
2008-12-24,6.66,6.67,6.5175,6.6275,737740,0
2008-12-26,6.63,6.655,6.5575,6.645,754692,0
2008-12-29,6.6175,6.6375,6.475,6.53,2194296,0
2008-12-30,6.53,6.6325,6.455,6.6175,2902280,0
2008-12-31,6.635,6.8925,6.62,6.7975,4395940,0
2009-01-02,6.785,7.0375,6.75,7.0075,2047544,0
2009-01-05,7.005,7.0425,6.89,6.975,2418880,0
2009-01-06,7.035,7.095,6.9125,7.045,2229124,0
2009-01-07,7.005,7.04,6.7225,6.8175,2208136,0
2009-01-08,6.8225,6.94,6.795,6.91,3291040,0
2009-01-09,6.9275,6.9825,6.77,6.8025,2407772,0
2009-01-12,6.8125,6.88,6.5375,6.6175,1899312,0
2009-01-13,6.59,6.7625,6.5175,6.6,2365900,0
2009-01-14,6.55,6.67,6.4225,6.51,3571272,0
2009-01-15,6.4625,6.6375,6.185,6.5775,3834348,0
2009-01-16,6.6225,6.6225,6.4125,6.5675,1966144,0
2009-01-20,6.5025,6.57,6.1725,6.205,2702472,0
2009-01-21,6.2575,6.4575,6.07,6.4575,3049324,0
2009-01-22,6.365,6.4675,6.28,6.3425,3179632,0
2009-01-23,6.2325,6.285,6.1025,6.155,2611420,0
2009-01-26,6.1675,6.2525,6.1125,6.1875,2774904,0
2009-01-27,6.235,6.32,6.1875,6.245,2345556,0
2009-01-28,6.33,6.54,6.285,6.42,1917336,0
2009-01-29,6.385,6.45,6.29,6.3125,1615436,0
2009-01-30,6.27,6.3325,5.985,6.0225,4985000,0
2009-02-02,5.9425,6.19,5.87,6.15,4045212,0
2009-02-03,6.2,6.235,6.0725,6.125,4007700,0
2009-02-04,6.145,6.2575,6.0225,6.1775,2999300,0
2009-02-05,6.1575,6.4375,6.0825,6.4075,3491560,0
2009-02-06,6.4075,6.68,6.345,6.66,5108764,0
2009-02-09,6.735,6.7475,6.5725,6.7225,2868716,0
2009-02-10,6.6975,6.7225,6.5225,6.55,3446832,0
2009-02-11,6.55,6.6675,6.4975,6.5325,2341132,0
2009-02-12,6.4775,6.5575,6.33,6.5325,2787744,0
2009-02-13,6.5175,6.635,6.5175,6.5875,1735396,0
2009-02-17,6.4475,6.525,6.305,6.34,3463092,0
2009-02-18,6.75,6.765,6.48,6.51,4885768,0
2009-02-19,6.535,7.0175,6.5075,6.925,8497592,0
2009-02-20,6.865,6.9475,6.76,6.7925,4431736,0
2009-02-23,6.8475,6.9175,6.6175,6.63,2709756,0
2009-02-24,6.69,6.8275,6.565,6.8025,3438792,0
2009-02-25,6.8125,6.945,6.5625,6.7325,3759256,0
2009-02-26,6.7975,6.8625,6.6675,6.6875,3331328,0
2009-02-27,6.5825,6.865,6.5625,6.755,3129256,0
2009-03-02,6.5775,6.8325,6.4725,6.4775,4297192,0
2009-03-03,6.6075,6.6825,6.4275,6.445,4900884,0
2009-03-04,6.5,6.5575,6.2475,6.3125,10403144,0
2009-03-05,6.3,6.885,6.1875,6.6,12811324,0
2009-03-06,6.59,6.795,6.52,6.745,6883848,0
2009-03-09,6.695,6.8275,6.5525,6.58,3706784,0
2009-03-10,6.6175,6.9275,6.54,6.9275,3619312,0
2009-03-11,6.995,7.1375,6.94,7.0475,4253556,0
2009-03-12,7.0225,7.4025,6.945,7.3775,4215408,0
2009-03-13,7.4175,7.5625,7.28,7.3775,7014792,0
2009-03-16,7.47,7.47,7.0825,7.1025,6993372,0
2009-03-17,7.145,7.17,7.0125,7.125,4974888,0
2009-03-18,7.065,7.4075,7.065,7.3425,4355036,0
2009-03-19,7.4125,7.55,7.3275,7.5,6195388,0
2009-03-20,7.5,7.5375,7.2875,7.3825,4105680,0
2009-03-23,7.4525,7.685,7.36,7.685,3542968,0
2009-03-24,7.6325,7.7525,7.565,7.675,3506440,0
2009-03-25,7.685,7.8125,7.5575,7.73,6231192,0
2009-03-26,7.8075,8.01,7.7225,8.0075,4044460,0
2009-03-27,7.955,8.005,7.75,7.7875,2141232,0
2009-03-30,7.68,7.755,7.4375,7.47,3467564,0
2009-03-31,7.5425,7.6175,7.3525,7.415,3112816,0
2009-04-01,7.3625,7.435,7.165,7.3225,3320216,0
2009-04-02,7.4,7.755,7.385,7.6775,4022096,0
2009-04-03,7.6525,7.72,7.42,7.505,2175952,0
2009-04-06,7.44,7.5225,7.305,7.39,2686728,0
2009-04-07,7.34,7.4225,7.26,7.3375,1892420,0
2009-04-08,7.3725,7.475,7.3075,7.3875,2341224,0
2009-04-09,7.4725,7.5375,7.375,7.5225,2781284,0
2009-04-13,7.495,7.595,7.4775,7.5825,1763852,0
2009-04-14,7.495,7.6075,7.3925,7.5525,1427484,0
2009-04-15,7.6475,7.65,7.4475,7.545,1444944,0
2009-04-16,7.58,7.8725,7.53,7.835,1815552,0
2009-04-17,7.855,7.8875,7.735,7.8475,1340192,0
2009-04-20,7.73,7.865,7.67,7.765,2601360,0
2009-04-21,7.71,7.8875,7.615,7.8525,1792272,0
2009-04-22,7.735,8.195,7.72,7.9175,2360664,0
2009-04-23,7.9125,7.9125,7.64,7.745,1332920,0
2009-04-24,7.805,7.895,7.7375,7.755,1769980,0
2009-04-27,7.635,7.8025,7.59,7.7425,1586016,0
2009-04-28,7.715,7.87,7.6275,7.7425,1023716,0
2009-04-29,7.81,7.985,7.7225,7.8875,1172204,0
2009-04-30,7.935,8.0275,7.795,7.8475,1206116,0
2009-05-01,7.7875,7.9175,7.71,7.8575,1769252,0
2009-05-04,7.895,7.9625,7.8125,7.8675,1405324,0
2009-05-05,7.87,7.9675,7.75,7.8125,1732472,0
2009-05-06,7.9075,7.91,7.6575,7.8125,1472576,0
2009-05-07,7.9,7.9175,7.6575,7.7275,1683868,0
2009-05-08,7.8125,7.9175,7.7375,7.8925,1380212,0
2009-05-11,7.7775,7.995,7.7375,7.9025,1515132,0
2009-05-12,8.0025,8.0025,7.7275,7.835,1537828,0
2009-05-13,7.7275,7.7675,7.5,7.58,3589828,0
2009-05-14,7.5575,7.675,7.5,7.56,3349812,0
2009-05-15,7.5225,7.615,7.2725,7.2975,6358996,0
2009-05-18,7.3675,7.4375,7.255,7.41,3659500,0
2009-05-19,7.33,7.5925,7.33,7.525,2244624,0
2009-05-20,7.5975,7.69,7.51,7.5175,2833400,0
2009-05-21,7.4625,7.5325,7.4425,7.505,1810288,0
2009-05-22,7.5525,7.635,7.45,7.46,1232648,0
2009-05-26,7.3875,7.7325,7.3075,7.715,2261724,0
2009-05-27,7.695,7.79,7.625,7.6875,2039064,0
2009-05-28,7.6875,7.8525,7.5575,7.685,3145276,0
2009-05-29,7.6775,7.795,7.6275,7.6725,3004992,0
2009-06-01,7.7775,7.9975,7.7775,7.975,2179636,0
2009-06-02,7.8825,7.9825,7.86,7.9275,2731828,0
2009-06-03,7.845,7.93,7.7075,7.93,2801628,0
2009-06-04,8.185,8.7675,8.1125,8.5925,7465348,0
2009-06-05,8.485,8.6775,8.31,8.5975,3094708,0
2009-06-08,8.2525,8.5,8.19,8.4525,1919660,0
2009-06-09,8.3875,8.5,8.3325,8.46,1854132,0
2009-06-10,8.4575,8.5425,8.375,8.52,2210980,0
2009-06-11,8.485,8.615,8.4625,8.575,1568172,0
2009-06-12,8.4875,8.625,8.415,8.615,1328580,0
2009-06-15,8.55,8.625,8.4575,8.605,1790772,0
2009-06-16,8.625,8.68,8.5425,8.595,1657132,0
2009-06-17,8.615,8.68,8.5225,8.58,2037292,0
2009-06-18,8.5825,8.6575,8.5075,8.62,1211304,0
2009-06-19,8.7075,8.7925,8.55,8.575,2355632,0
2009-06-22,8.5625,8.6875,8.525,8.525,1636436,0
2009-06-23,8.555,8.6675,8.5225,8.5575,1646804,0
2009-06-24,8.5925,8.7375,8.58,8.675,1661936,0
2009-06-25,8.6725,8.955,8.6575,8.9475,1594264,0
2009-06-26,8.89,9,8.7725,8.785,3261804,0
2009-06-29,8.8125,8.875,8.7,8.7825,2051364,0
2009-06-30,8.8125,8.875,8.635,8.6675,3058480,0
2009-07-01,8.7075,8.775,8.585,8.7375,2269880,0
2009-07-02,8.67,8.67,8.4025,8.45,1404676,0
2009-07-06,8.405,8.495,8.28,8.3125,1788068,0
2009-07-07,8.345,8.345,8.2375,8.2575,1399260,0
2009-07-08,8.285,8.35,8.0825,8.2,2051576,0
2009-07-09,8.2225,8.27,8.0625,8.2275,1382624,0
2009-07-10,8.1675,8.3325,8.1475,8.2175,2030664,0
2009-07-13,8.02,8.1425,7.85,8.05,4789248,0
2009-07-14,8.0075,8.1325,7.975,8.11,4127696,0
2009-07-15,8.14,8.3225,8.075,8.3125,2054192,0
2009-07-16,8.29,8.4975,8.2275,8.4625,1453992,0
2009-07-17,8.4875,8.4875,8.28,8.3475,1599728,0
2009-07-20,8.3525,8.455,8.3325,8.445,2132468,0
2009-07-21,8.4775,8.505,8.2525,8.335,2723916,0
2009-07-22,8.3375,8.475,8.3375,8.4375,1976072,0
2009-07-23,8.445,8.625,8.3675,8.475,2129780,0
2009-07-24,8.4125,8.5075,8.3325,8.505,1411496,0
2009-07-27,8.5075,8.5925,8.4425,8.5475,1139444,0
2009-07-28,8.49,8.5875,8.385,8.5375,881444,0
2009-07-29,8.475,8.595,8.4425,8.545,996572,0
2009-07-30,8.58,8.725,8.395,8.67,1526744,0
2009-07-31,8.655,8.8875,8.5925,8.8275,2946008,0
2009-08-03,8.86,8.9,8.8175,8.885,2641404,0
2009-08-04,8.8675,9,8.82,8.92,1448976,0
2009-08-05,8.92,8.95,8.7425,8.825,1608860,0
2009-08-06,8.82,8.92,8.8,8.8325,1433156,0
2009-08-07,8.955,9.25,8.87,9.2225,2094004,0
2009-08-10,9.145,9.2375,9.0675,9.1175,1989376,0
2009-08-11,9.0675,9.1025,8.975,8.9925,718444,0
2009-08-12,8.9825,9.16,8.92,9.035,1049428,0
2009-08-13,9.035,9.035,8.9025,8.9925,896116,0
2009-08-14,9.015,9.0475,8.8325,8.915,1089104,0
2009-08-17,8.815,8.835,8.74,8.79,1898936,0
2009-08-18,8.8425,8.8425,8.7425,8.7775,852648,0
2009-08-19,8.73,8.8875,8.73,8.8775,1086552,0
2009-08-20,8.8775,8.9325,8.77,8.9025,904720,0
2009-08-21,8.9725,9.1175,8.925,9.0875,1224864,0
2009-08-24,9.125,9.1425,9,9.06,1250348,0
2009-08-25,9.0625,9.1175,8.9975,9.0425,1234348,0
2009-08-26,9.0075,9.06,8.875,9.0175,590500,0
2009-08-27,9.04,9.1075,8.835,8.96,780736,0
2009-08-28,9.0075,9.0875,8.855,8.9125,912520,0
2009-08-31,8.8775,8.8825,8.8025,8.835,760880,0
2009-09-01,8.8725,9.0075,8.7625,8.7775,1552676,0
2009-09-02,8.765,8.9325,8.765,8.8625,2032820,0
2009-09-03,8.8625,8.9225,8.7625,8.8875,1692024,0
2009-09-04,8.8625,9.01,8.8225,8.9375,1168292,0
2009-09-08,8.9725,8.9925,8.84,8.9025,1948636,0
2009-09-09,8.9,9.145,8.8925,9.1325,1357488,0
2009-09-10,9.1025,9.25,9.06,9.24,1005952,0
2009-09-11,9.22,9.2775,9.17,9.18,1077548,0
2009-09-14,9.11,9.2475,9.04,9.2475,1114408,0
2009-09-15,9.2675,9.355,9.1675,9.3425,936284,0
2009-09-16,9.3475,9.598,9.2975,9.588,1811648,0
2009-09-17,9.548,9.618,9.5,9.542,2115828,0
2009-09-18,9.55,9.57,9.295,9.36,3666700,0
2009-09-21,9.2725,9.4525,9.22,9.375,1394180,0
2009-09-22,9.38,9.4,9.3025,9.325,2696468,0
2009-09-23,9.365,9.585,9.3025,9.56,3375404,0
2009-09-24,9,9.295,8.02,8.155,25095572,0
2009-09-25,8.1325,8.35,7.9825,8.215,10638080,0
2009-09-28,8.2125,8.3375,8.1425,8.2475,6421956,0
2009-09-29,8.28,8.2875,8.1875,8.245,2286792,0
2009-09-30,8.245,8.3375,8.1625,8.3025,3006692,0
2009-10-01,8.3,8.3,8.0625,8.13,3286320,0
2009-10-02,8.0975,8.155,8.0525,8.12,1701524,0
2009-10-05,8.165,8.26,8.125,8.2275,2916852,0
2009-10-06,8.2325,8.3475,8.2125,8.32,1130424,0
2009-10-07,8.2825,8.4375,8.265,8.3125,2267936,0
2009-10-08,8.3525,8.38,8.2725,8.3625,2178440,0
2009-10-09,8.34,8.4925,8.335,8.4825,962244,0
2009-10-12,8.52,8.52,8.365,8.39,836616,0
2009-10-13,8.35,8.465,8.345,8.395,863348,0
2009-10-14,8.46,8.495,8.3625,8.4575,1407296,0
2009-10-15,8.39,8.4625,8.355,8.445,1227400,0
2009-10-16,8.4,8.4,8.26,8.325,1701248,0
2009-10-19,8.3075,8.455,8.2925,8.43,2055544,0
2009-10-20,8.4625,8.4625,8.255,8.325,1115628,0
2009-10-21,8.275,8.36,8.2425,8.26,1516252,0
2009-10-22,8.25,8.3625,8.18,8.3375,1678740,0
2009-10-23,8.3275,8.37,8.2375,8.265,1300136,0
2009-10-26,8.265,8.3575,8.155,8.1975,866272,0
2009-10-27,8.1875,8.2375,8.11,8.12,902812,0
2009-10-28,8.1125,8.13,7.9875,7.995,1655732,0
2009-10-29,8.005,8.095,7.9975,8.085,1428704,0
2009-10-30,8.0525,8.145,8.0175,8.0425,1532912,0
2009-11-02,8.0475,8.165,7.9075,8.11,1626976,0
2009-11-03,8.1,8.18,8.03,8.17,1065068,0
2009-11-04,8.2275,8.265,8.11,8.1225,965992,0
2009-11-05,8.1575,8.225,8.13,8.225,1734028,0
2009-11-06,8.21,8.24,8.135,8.22,990124,0
2009-11-09,8.2625,8.305,8.22,8.3,1130484,0
2009-11-10,8.2525,8.375,8.2525,8.33,1474228,0
2009-11-11,8.375,8.4225,8.3375,8.3925,1173760,0
2009-11-12,8.375,8.435,8.28,8.2875,935172,0
2009-11-13,8.2975,8.3775,8.165,8.32,1217672,0
2009-11-16,8.38,8.485,8.2825,8.44,886688,0
2009-11-17,8.395,8.535,8.3825,8.5075,678740,0
2009-11-18,8.525,8.5325,8.4275,8.435,946284,0
2009-11-19,8.3725,8.405,8.2275,8.335,2285028,0
2009-11-20,8.27,8.285,8.2,8.2375,1506164,0
2009-11-23,8.25,8.3325,8.205,8.25,1448412,0
2009-11-24,8.25,8.3075,8.17,8.1725,1111956,0
2009-11-25,8.1475,8.1925,8.1425,8.1675,1225368,0
2009-11-27,8.045,8.115,7.9675,8.05,898516,0
2009-11-30,8.0225,8.115,7.985,8.105,1381320,0
2009-12-01,8.16,8.335,8.16,8.2525,3671008,0
2009-12-02,8.325,9.025,8.325,8.9775,5177860,0
2009-12-03,8.9975,9.095,8.795,8.81,1852496,0
2009-12-04,8.905,9.1025,8.865,8.985,2296936,0
2009-12-07,8.9575,9.0175,8.9175,8.98,1114332,0
2009-12-08,8.915,8.975,8.75,8.87,1110812,0
2009-12-09,8.86,8.925,8.6875,8.7825,1148968,0
2009-12-10,8.8425,8.8875,8.665,8.7025,2495880,0
2009-12-11,8.76,8.9225,8.68,8.91,2262548,0
2009-12-14,8.9375,9.0125,8.9225,8.975,834948,0
2009-12-15,8.92,9.07,8.92,8.9825,1083308,0
2009-12-16,8.985,9.1025,8.9425,9.0325,1056928,0
2009-12-17,8.955,8.98,8.78,8.795,1005148,0
2009-12-18,8.795,8.87,8.7225,8.84,1984440,0
2009-12-21,8.8625,8.9775,8.845,8.8625,661316,0
2009-12-22,8.9125,9.06,8.8875,9.055,1097184,0
2009-12-23,9.0475,9.145,9.01,9.1075,734584,0
2009-12-24,9.135,9.1675,9.045,9.1475,178136,0
2009-12-28,9.15,9.2025,9.0775,9.1925,870116,0
2009-12-29,9.1775,9.225,9.13,9.205,421768,0
2009-12-30,9.22,9.27,9.1375,9.2075,557608,0
2009-12-31,9.23,9.275,9.135,9.155,947460,0
2010-01-04,9.1825,9.235,9.0875,9.1025,1171616,0
2010-01-05,9.1025,9.135,9.055,9.1,657744,0
2010-01-06,9.075,9.115,9.045,9.0625,617220,0
2010-01-07,9.025,9.06,8.9425,9.01,913252,0
2010-01-08,8.975,9.0375,8.925,9.0375,1270852,0
2010-01-11,9.035,9.095,8.94,9.0025,607188,0
2010-01-12,8.94,8.9625,8.9025,8.9375,738096,0
2010-01-13,8.9325,8.9425,8.8375,8.8675,1682548,0
2010-01-14,8.825,8.94,8.7625,8.935,1241180,0
2010-01-15,8.9525,8.9525,8.74,8.7925,524776,0
2010-01-19,8.775,8.885,8.725,8.885,771948,0
2010-01-20,8.8125,8.85,8.695,8.8225,727708,0
2010-01-21,8.8025,8.995,8.695,8.7025,902748,0
2010-01-22,8.7225,8.745,8.555,8.5725,697952,0
2010-01-25,8.645,8.705,8.625,8.675,905748,0
2010-01-26,8.6525,8.69,8.595,8.6575,804012,0
2010-01-27,8.6175,8.705,8.5925,8.665,817084,0
2010-01-28,8.655,8.655,8.5,8.5375,866444,0
2010-01-29,8.5575,8.58,8.4325,8.44,1113884,0
2010-02-01,8.455,8.505,8.3325,8.505,1674164,0
2010-02-02,8.4925,8.63,8.4625,8.6,1186788,0
2010-02-03,8.56,8.665,8.495,8.545,910016,0
2010-02-04,8.51,8.515,8.2625,8.2925,1630056,0
2010-02-05,8.2625,8.3075,8.1925,8.3025,1666936,0
2010-02-08,8.33,8.36,8.2575,8.275,513872,0
2010-02-09,8.36,8.475,8.2675,8.3025,662736,0
2010-02-10,8.265,8.3225,8.22,8.265,817856,0
2010-02-11,8.25,8.3525,8.2275,8.3475,1136068,0
2010-02-12,8.3125,8.46,8.2725,8.425,1282656,0
2010-02-16,8.7075,8.895,8.6725,8.815,3252588,0
2010-02-17,8.855,8.9975,8.7875,8.86,1759008,0
2010-02-18,8.89,9,8.85,8.9825,1108236,0
2010-02-19,8.9525,9.0575,8.9525,9.025,828972,0
2010-02-22,9.065,9.1625,9.035,9.05,607800,0
2010-02-23,9.0125,9.0775,8.8625,8.8775,873880,0
2010-02-24,8.88,8.99,8.88,8.9425,483168,0
2010-02-25,8.845,8.9625,8.83,8.95,920072,0
2010-02-26,8.9775,8.9775,8.85,8.92,1177760,0
2010-03-01,8.915,9.1,8.9075,9.0675,2194048,0
2010-03-02,9.06,9.2525,9.01,9.2525,3423284,0
2010-03-03,8.985,9.1725,8.7325,8.7575,4786420,0
2010-03-04,8.75,8.8275,8.6125,8.66,1305252,0
2010-03-05,8.6825,8.8575,8.625,8.8475,1316368,0
2010-03-08,8.815,8.925,8.81,8.8775,1124144,0
2010-03-09,8.88,8.9325,8.73,8.7375,1420596,0
2010-03-10,8.73,8.795,8.71,8.785,1342680,0
2010-03-11,8.7325,8.8125,8.7325,8.81,579724,0
2010-03-12,8.805,8.845,8.7575,8.845,1006652,0
2010-03-15,8.8525,8.9175,8.7925,8.88,769252,0
2010-03-16,8.88,8.915,8.8275,8.8725,1661940,0
2010-03-17,8.9125,8.9475,8.8625,8.865,849740,0
2010-03-18,8.835,8.895,8.8025,8.86,653128,0
2010-03-19,8.9,8.9,8.755,8.8175,2139400,0
2010-03-22,8.75,9.0075,8.75,9.0075,1272836,0
2010-03-23,9,9.0875,8.9675,9.075,860208,0
2010-03-24,9.0275,9.05,8.9175,8.9175,567196,0
2010-03-25,8.985,8.985,8.83,8.84,451380,0
2010-03-26,8.875,8.875,8.7425,8.8125,692828,0
2010-03-29,8.81,8.9775,8.795,8.9725,768060,0
2010-03-30,9,9,8.8875,8.905,657592,0
2010-03-31,8.915,8.98,8.8875,8.9,1311832,0
2010-04-01,8.9275,8.9275,8.805,8.9,1021456,0
2010-04-05,8.9325,8.98,8.895,8.98,1017616,0
2010-04-06,8.9225,9.045,8.9225,9.0025,662560,0
2010-04-07,8.9725,9.0225,8.9225,8.985,754152,0
2010-04-08,8.96,8.96,8.8125,8.8975,798224,0
2010-04-09,8.8825,8.8825,8.7325,8.79,1684672,0
2010-04-12,8.77,8.845,8.74,8.845,1863320,0
2010-04-13,8.8225,8.87,8.775,8.82,1086872,0
2010-04-14,8.8725,8.875,8.7725,8.875,1103304,0
2010-04-15,8.8425,8.905,8.8425,8.8875,652424,0
2010-04-16,8.8425,8.8875,8.6525,8.73,2777224,0
2010-04-19,8.705,8.705,8.535,8.6,2254624,0
2010-04-20,8.6475,8.7575,8.605,8.75,1273660,0
2010-04-21,8.81,8.81,8.7025,8.76,1215700,0
2010-04-22,8.6875,8.8125,8.6675,8.77,2438944,0
2010-04-23,8.735,8.8225,8.6925,8.8225,872916,0
2010-04-26,8.825,8.87,8.77,8.83,887716,0
2010-04-27,8.7775,8.8925,8.7525,8.77,1015136,0
2010-04-28,8.82,8.825,8.725,8.7775,610532,0
2010-04-29,8.815,8.9025,8.7525,8.8975,1622924,0
2010-04-30,8.8975,9.0475,8.8425,8.9225,2068400,0
2010-05-03,8.97,9.0575,8.9075,9.0225,1169512,0
2010-05-04,8.915,9,8.8175,8.925,1555828,0
2010-05-05,8.9,8.97,8.8625,8.915,1743464,0
2010-05-06,8.8625,9.02,8.6475,8.7875,2182192,0
2010-05-07,8.79,8.8,8.5675,8.6825,2417180,0
2010-05-10,9.01,9.14,8.91,9.14,2081188,0
2010-05-11,9.0725,9.28,9.0125,9.1375,3177360,0
2010-05-12,9.1225,9.3325,9.0725,9.27,1420828,0
2010-05-13,9.25,9.4575,9.2475,9.335,1257148,0
2010-05-14,9.2975,9.3225,9.15,9.2,1033564,0
2010-05-17,9.245,9.3625,9.095,9.295,1617956,0
2010-05-18,9.39,9.4275,9.1725,9.2025,1002044,0
2010-05-19,9.18,9.25,9,9.045,1434552,0
2010-05-20,8.9025,8.9825,8.74,8.7425,2239964,0
2010-05-21,8.6325,8.815,8.6325,8.78,2508356,0
2010-05-24,8.785,8.905,8.7425,8.76,1543416,0
2010-05-25,8.6325,8.6725,8.49,8.63,1867380,0
2010-05-26,8.635,8.835,8.56,8.715,1287824,0
2010-05-27,8.865,8.965,8.785,8.955,1119096,0
2010-05-28,8.89,9.025,8.87,8.975,2027000,0
2010-06-01,8.915,8.955,8.775,8.8525,1376932,0
2010-06-02,8.9075,9.095,8.85,9.095,1463460,0
2010-06-03,9.4425,9.4425,9.165,9.3125,5723808,0
2010-06-04,9.1775,9.255,9.1175,9.155,1636460,0
2010-06-07,9.1925,9.225,9.0375,9.055,1581420,0
2010-06-08,9.0975,9.0975,8.94,8.9925,1662248,0
2010-06-09,9.0575,9.095,8.945,8.9675,1043664,0
2010-06-10,9.06,9.2075,8.8875,9.19,685100,0
2010-06-11,9.0475,9.235,9.0475,9.2125,1443004,0
2010-06-14,9.2625,9.315,9.1975,9.2075,1494832,0
2010-06-15,9.22,9.295,9.22,9.2675,1228080,0
2010-06-16,9.21,9.375,9.21,9.315,963284,0
2010-06-17,9.3225,9.375,9.2575,9.3125,673144,0
2010-06-18,9.31,9.37,9.305,9.325,803132,0
2010-06-21,9.365,9.425,9.295,9.3175,674616,0
2010-06-22,9.335,9.3825,9.06,9.0675,893120,0
2010-06-23,9.0375,9.15,8.9775,9.0975,789640,0
2010-06-24,9.08,9.1625,9.0075,9.0425,926548,0
2010-06-25,9.085,9.135,8.9825,9.0875,1612496,0
2010-06-28,9.1175,9.2775,9.035,9.205,1084160,0
2010-06-29,9.1225,9.175,8.9525,9.0575,1700408,0
2010-06-30,9.07,9.105,8.9475,8.9525,1179216,0
2010-07-01,8.9025,8.91,8.745,8.7975,1343572,0
2010-07-02,8.8125,8.8775,8.6875,8.735,732044,0
2010-07-06,8.815,8.845,8.6175,8.6775,1106264,0
2010-07-07,8.675,8.8425,8.63,8.825,1240508,0
2010-07-08,8.9125,8.99,8.82,8.92,551456,0
2010-07-09,8.895,8.9725,8.8425,8.9625,764568,0
2010-07-12,8.9525,8.9975,8.87,8.9375,594172,0
2010-07-13,9,9.1875,9,9.1675,583848,0
2010-07-14,9.125,9.1825,9.0875,9.125,1125320,0
2010-07-15,9.1375,9.1375,9.0175,9.1075,1493324,0
2010-07-16,9.0925,9.0925,8.8475,8.8625,896284,0
2010-07-19,8.88,8.965,8.75,8.89,1363428,0
2010-07-20,8.81,8.9625,8.7675,8.9425,825980,0
2010-07-21,8.97,8.995,8.845,8.8525,1007852,0
2010-07-22,8.9375,9.0625,8.9325,9.0175,635784,0
2010-07-23,8.985,9.18,8.985,9.1725,929012,0
2010-07-26,9.1975,9.305,9.13,9.2825,830348,0
2010-07-27,9.3175,9.375,9.235,9.25,597288,0
2010-07-28,9.22,9.28,9.11,9.1375,721408,0
2010-07-29,9.195,9.2375,9.0175,9.11,2402212,0
2010-07-30,9.045,9.145,8.9875,9.11,773468,0
2010-08-02,9.11,9.1625,9,9.105,1906124,0
2010-08-03,9.06,9.12,8.985,9.0325,1196496,0
2010-08-04,9.0675,9.09,9.005,9.06,763628,0
2010-08-05,9.025,9.0825,8.9575,9.0125,711668,0
2010-08-06,8.92,8.92,8.735,8.8325,1144476,0
2010-08-09,8.9075,9.0125,8.84,8.985,879480,0
2010-08-10,8.8875,8.895,8.7875,8.815,826708,0
2010-08-11,8.7375,8.7775,8.6675,8.6725,932676,0
2010-08-12,8.565,8.6575,8.47,8.6275,483644,0
2010-08-13,8.6,8.6125,8.5125,8.5125,528216,0
2010-08-16,8.5,8.5575,8.4475,8.5,545484,0
2010-08-17,8.565,8.72,8.55,8.66,771388,0
2010-08-18,8.6275,8.8,8.57,8.595,855832,0
2010-08-19,8.56,8.6,8.3525,8.445,1052536,0
2010-08-20,8.4025,8.525,8.375,8.5025,1176316,0
2010-08-23,8.5025,8.505,8.3275,8.3275,967928,0
2010-08-24,8.2475,8.315,8.1775,8.215,1461988,0
2010-08-25,8.15,8.29,8.1075,8.2575,1075512,0
2010-08-26,8.27,8.36,8.205,8.2525,1087276,0
2010-08-27,8.305,8.405,8.2025,8.375,1347056,0
2010-08-30,8.3425,8.4925,8.3125,8.3125,793656,0
2010-08-31,8.25,8.36,8.19,8.2625,1182336,0
2010-09-01,8.355,8.545,8.355,8.505,1102876,0
2010-09-02,8.4775,8.62,8.46,8.5375,1131636,0
2010-09-03,8.6125,8.6275,8.555,8.6,950048,0
2010-09-07,8.5525,8.625,8.5225,8.5375,975484,0
2010-09-08,8.5375,8.6625,8.5025,8.585,776112,0
2010-09-09,8.6825,8.715,8.605,8.635,615808,0
2010-09-10,8.625,8.66,8.57,8.585,596676,0
2010-09-13,8.6275,8.7425,8.57,8.6875,1516004,0
2010-09-14,8.655,8.855,8.6325,8.74,977100,0
2010-09-15,8.7225,8.88,8.715,8.8425,915876,0
2010-09-16,8.81,8.9975,8.7575,8.9725,1490988,0
2010-09-17,9.04,9.1,8.915,8.94,2736828,0
2010-09-20,8.945,9.08,8.92,9.08,1491528,0
2010-09-21,9.045,9.1025,9.015,9.0575,1261192,0
2010-09-22,9.01,9.1825,8.96,9.015,1100048,0
2010-09-23,8.0375,8.3875,7.82,8.0475,12940044,0
2010-09-24,8.145,8.5425,8.145,8.475,5313824,0
2010-09-27,8.4775,8.4825,8.385,8.405,1934144,0
2010-09-28,8.45,8.45,8.16,8.2825,4586444,0
2010-09-29,8.2475,8.2725,8.18,8.2325,3722024,0
2010-09-30,8.345,8.3625,8.2225,8.2425,3718460,0
2010-10-01,8.2825,8.36,8.17,8.2,4293296,0
2010-10-04,8.1825,8.21,8.1325,8.19,2181248,0
2010-10-05,8.25,8.3875,8.21,8.3725,5251328,0
2010-10-06,8.375,8.445,8.3725,8.3975,2492668,0
2010-10-07,8.41,8.45,8.375,8.4125,1074712,0
2010-10-08,8.41,8.56,8.31,8.525,4566572,0
2010-10-11,8.545,8.6375,8.4825,8.5925,1905676,0
2010-10-12,8.5975,8.6025,8.4775,8.5775,2550840,0
2010-10-13,8.615,8.635,8.5625,8.5675,2631436,0
2010-10-14,8.5675,8.605,8.4725,8.545,2359908,0
2010-10-15,8.615,8.6175,8.515,8.555,2941108,0
2010-10-18,8.5475,8.56,8.4825,8.53,1312808,0
2010-10-19,8.4625,8.4775,8.325,8.3725,3005344,0
2010-10-20,8.4075,8.4925,8.3725,8.4575,2170264,0
2010-10-21,8.4875,8.4975,8.3225,8.3975,1813808,0
2010-10-22,8.39,8.465,8.3625,8.465,794248,0
2010-10-25,8.5325,8.6425,8.4425,8.4625,1274040,0
2010-10-26,8.4125,8.545,8.3625,8.4425,960164,0
2010-10-27,8.3825,8.4875,8.38,8.4375,1315376,0
2010-10-28,8.495,8.5,8.3825,8.3925,1577744,0
2010-10-29,8.41,8.4975,8.4075,8.465,1577120,0
2010-11-01,8.465,8.545,8.4375,8.4675,1396872,0
2010-11-02,8.52,8.6675,8.4775,8.55,2167772,0
2010-11-03,8.5625,8.6175,8.4475,8.525,1993172,0
2010-11-04,8.5925,8.675,8.545,8.595,1311280,0
2010-11-05,8.6025,8.6275,8.535,8.6225,1327792,0
2010-11-08,8.59,8.705,8.555,8.67,1192440,0
2010-11-09,8.68,8.735,8.59,8.625,1067412,0
2010-11-10,8.6225,8.73,8.5525,8.6925,1218148,0
2010-11-11,8.6125,8.8725,8.5575,8.7925,1513424,0
2010-11-12,8.7675,8.795,8.69,8.7175,1144524,0
2010-11-15,8.735,8.8075,8.64,8.6425,834156,0
2010-11-16,8.5825,8.605,8.495,8.5925,1190796,0
2010-11-17,8.575,8.635,8.54,8.615,833224,0
2010-11-18,8.695,8.82,8.66,8.705,657628,0
2010-11-19,8.695,8.77,8.66,8.725,834540,0
2010-11-22,8.7175,8.8525,8.7125,8.8325,1089180,0
2010-11-23,8.7625,8.83,8.7,8.755,1613320,0
2010-11-24,8.8,9.03,8.8,9.01,2012664,0
2010-11-26,8.9225,9.055,8.92,8.9725,429892,0
2010-11-29,8.945,9.0575,8.86,9.02,2233096,0
2010-11-30,8.9275,9.0125,8.78,8.87,3542536,0
2010-12-01,8.9525,9.0525,8.4125,8.4525,7899720,0
2010-12-02,8.4625,8.5575,8.2475,8.28,6898828,0
2010-12-03,8.2475,8.455,8.2475,8.35,2615220,0
2010-12-06,8.325,8.385,8.325,8.3775,2853024,0
2010-12-07,8.44,8.4475,8.36,8.39,3553588,0
2010-12-08,8.415,8.4375,8.35,8.3625,2049248,0
2010-12-09,8.4125,8.515,8.375,8.48,3116608,0
2010-12-10,8.5,8.61,8.49,8.6075,1840416,0
2010-12-13,8.625,8.82,8.625,8.7025,4989256,0
2010-12-14,8.7425,8.8375,8.74,8.81,3075500,0
2010-12-15,9.2575,9.3775,9.19,9.2375,9043800,0
2010-12-16,9.31,9.3475,9.26,9.3325,3985136,0
2010-12-17,9.32,9.3575,9.27,9.315,3013660,0
2010-12-20,9.3325,9.35,9.3,9.345,1963072,0
2010-12-21,9.35,9.35,9.3125,9.33,1838184,0
2010-12-22,9.3375,9.385,9.33,9.345,3222996,0
2010-12-23,9.3375,9.3675,9.3025,9.3225,924748,0
2010-12-27,9.3125,9.36,9.28,9.345,888960,0
2010-12-28,9.335,9.36,9.3,9.36,1093544,0
2010-12-29,9.375,9.4125,9.355,9.3725,4412324,0
2010-12-30,9.375,9.4025,9.3675,9.3725,1064164,0
2010-12-31,9.355,9.3775,9.335,9.3375,1337200,0
2011-01-03,9.4025,9.4375,9.35,9.385,1695360,0
2011-01-04,9.4075,9.4175,9.335,9.3625,3024676,0
2011-01-05,9.3625,9.4075,9.325,9.3725,1697908,0
2011-01-06,9.365,9.385,9.3175,9.3625,4890948,0
2011-01-07,9.37,9.4425,9.3375,9.345,8667180,0
2011-01-10,9.34,9.3825,9.3225,9.35,14994896,0
2011-01-11,9.36,9.3975,9.3525,9.365,6575648,0
2011-01-12,9.4125,9.4125,9.3425,9.3625,9400376,0
2011-01-13,9.375,9.405,9.345,9.405,22295512,0
2011-01-14,9.3975,9.41,9.3775,9.39,9791552,0
2011-01-18,9.525,9.89,9.525,9.89,15106196,0
2011-01-19,9.83,9.912,9.8,9.858,3582228,0
2011-01-20,9.812,9.875,9.802,9.812,5253716,0
2011-01-21,9.87,10.218,9.815,10.08,8523588,0
2011-01-24,10.025,10.098,9.96,9.985,3817168,0
2011-01-25,9.862,9.9,9.745,9.882,5783304,0
2011-01-26,9.922,10.175,9.902,10.095,3962448,0
2011-01-27,10.095,10.095,9.888,9.905,2802248,0
2011-01-28,9.89,9.978,9.75,9.778,2983588,0
2011-01-31,9.802,9.842,9.71,9.812,2286884,0
2011-02-01,9.875,10,9.868,9.975,1950336,0
2011-02-02,9.948,10.052,9.892,9.9,1643500,0
2011-02-03,9.88,10.045,9.88,9.948,2530372,0
2011-02-04,9.948,10.1,9.915,10.04,1951244,0
2011-02-07,10.038,10.198,10.008,10.09,1733228,0
2011-02-08,10.088,10.188,10.028,10.188,1489264,0
2011-02-09,10.152,10.232,10.13,10.18,1242420,0
2011-02-10,10.15,10.265,10.098,10.212,1152160,0
2011-02-11,10.188,10.298,10.172,10.278,943848,0
2011-02-14,10.3,10.388,10.165,10.28,1462240,0
2011-02-15,10.268,10.308,10.172,10.182,1465980,0
2011-02-16,10.24,10.295,10.208,10.248,1623744,0
2011-02-18,10.332,10.432,10.258,10.352,942356,0
2011-02-22,10.172,10.312,10.125,10.138,1886720,0
2011-02-23,10.078,10.172,10.025,10.038,1483748,0
2011-02-24,10.072,10.162,10.01,10.128,1984396,0
2011-02-25,10.185,10.338,10.18,10.298,2786184,0
2011-02-28,10.308,10.525,10.305,10.502,5101916,0
2011-03-01,10.475,10.488,10.21,10.218,2562440,0
2011-03-02,10.265,10.32,10.215,10.292,2013400,0
2011-03-03,10.342,10.458,10.04,10.362,2328060,0
2011-03-04,10.33,10.358,10.22,10.28,1222668,0
2011-03-07,10.302,10.302,10.128,10.192,1358388,0
2011-03-08,10.192,10.412,10.152,10.325,1189472,0
2011-03-09,10.268,10.442,10.265,10.428,1571000,0
2011-03-10,10.338,10.365,10.188,10.195,1475652,0
2011-03-11,10.208,10.238,10.118,10.188,1142064,0
2011-03-14,10.125,10.36,10.125,10.26,1152388,0
2011-03-15,10.112,10.23,10.03,10.14,1970760,0
2011-03-16,10.145,10.175,9.99,10.028,1766660,0
2011-03-17,10.122,10.182,10.058,10.115,1388956,0
2011-03-18,10.188,10.25,10.178,10.228,1954148,0
2011-03-21,10.272,10.37,10.242,10.272,1311888,0
2011-03-22,10.228,10.372,10.22,10.35,1568104,0
2011-03-23,10.322,10.408,10.255,10.365,1137436,0
2011-03-24,10.378,10.5,10.365,10.435,1117808,0
2011-03-25,10.412,10.558,10.412,10.525,1307324,0
2011-03-28,10.52,10.558,10.448,10.468,578384,0
2011-03-29,10.538,10.775,10.492,10.732,1587548,0
2011-03-30,10.712,10.8,10.688,10.742,872220,0
2011-03-31,10.698,10.865,10.66,10.832,1326368,0
2011-04-01,10.89,10.9,10.772,10.84,1462660,0
2011-04-04,10.822,11.018,10.822,11.002,1334676,0
2011-04-05,10.98,11.038,10.952,10.992,1970528,0
2011-04-06,11.018,11.075,10.992,11.025,1200104,0
2011-04-07,11.038,11.095,10.918,10.985,1302980,0
2011-04-08,11,11.028,10.905,10.99,1466628,0
2011-04-11,10.98,11.212,10.968,11.098,1736848,0
2011-04-12,11.05,11.18,11.012,11.072,1731684,0
2011-04-13,11.148,11.222,11.088,11.145,1711696,0
2011-04-14,11.14,11.182,11.09,11.118,1526600,0
2011-04-15,11.068,11.21,11.052,11.185,1349004,0
2011-04-18,11.092,11.092,10.93,11.015,1040656,0
2011-04-19,11.052,11.092,10.942,11.002,1079828,0
2011-04-20,11.11,11.148,11.065,11.108,861968,0
2011-04-21,11.138,11.138,11.032,11.075,879596,0
2011-04-25,11.108,11.11,10.945,11.062,922840,0
2011-04-26,11.122,11.122,11.042,11.065,1319960,0
2011-04-27,11.11,11.125,10.968,11.08,1978492,0
2011-04-28,11.088,11.162,11.05,11.108,979508,0
2011-04-29,11.125,11.408,11.052,11.345,1765948,0
2011-05-02,11.348,11.372,11.218,11.238,1042408,0
2011-05-03,11.255,11.458,11.248,11.322,2553464,0
2011-05-04,11.328,11.38,11.182,11.365,1483308,0
2011-05-05,11.26,11.415,11.21,11.335,1499584,0
2011-05-06,11.465,11.492,11.335,11.382,1028020,0
2011-05-09,11.35,11.422,11.31,11.402,848672,0
2011-05-10,11.448,11.56,11.365,11.525,1273656,0
2011-05-11,11.51,11.53,11.428,11.458,1052700,0
2011-05-12,11.452,11.658,11.438,11.62,1602012,0
2011-05-13,11.62,11.642,11.49,11.565,875696,0
2011-05-16,11.542,11.62,11.465,11.482,931144,0
2011-05-17,11.458,11.532,11.41,11.495,1084228,0
2011-05-18,11.492,11.688,11.45,11.65,897544,0
2011-05-19,11.608,11.718,11.57,11.66,428884,0
2011-05-20,11.56,11.635,11.482,11.59,695948,0
2011-05-23,11.442,11.648,11.365,11.542,1183340,0
2011-05-24,11.578,11.672,11.482,11.552,1227288,0
2011-05-25,11.522,11.57,11.468,11.562,1234344,0
2011-05-26,11.56,11.662,11.505,11.652,1118832,0
2011-05-27,11.668,11.78,11.595,11.615,889132,0
2011-05-31,11.748,11.772,11.612,11.75,2009212,0
2011-06-01,11.745,11.782,11.505,11.548,1352908,0
2011-06-02,11.398,11.398,10.798,11.102,5327964,0
2011-06-03,10.918,11.072,10.758,10.972,3061876,0
2011-06-06,10.908,11.052,10.878,10.912,2030064,0
2011-06-07,10.955,11.1,10.91,11.025,1962504,0
2011-06-08,11.018,11.092,10.935,10.98,1470216,0
2011-06-09,11.02,11.158,10.978,11.108,1416376,0
2011-06-10,11.042,11.108,10.868,10.905,1695112,0
2011-06-13,10.948,11.095,10.948,10.96,1749804,0
2011-06-14,11.08,11.175,11.055,11.112,1820476,0
2011-06-15,11.032,11.125,11.032,11.075,1932008,0
2011-06-16,11.062,11.18,11.035,11.162,2526856,0
2011-06-17,11.228,11.295,11.165,11.168,2941384,0
2011-06-20,10.882,11.115,10.868,11.108,2519852,0
2011-06-21,11.125,11.29,11.102,11.262,2421744,0
2011-06-22,11.25,11.458,11.218,11.39,1240840,0
2011-06-23,11.292,11.382,11.19,11.375,1315640,0
2011-06-24,11.242,11.322,11.218,11.24,1726568,0
2011-06-27,11.22,11.412,11.205,11.358,1594332,0
2011-06-28,11.392,11.562,11.392,11.49,6797480,0
2011-06-29,11.385,11.6,11.295,11.532,1118460,0
2011-06-30,11.588,11.702,11.558,11.65,2283636,0
2011-07-01,11.68,11.862,11.655,11.798,1314696,0
2011-07-05,11.872,11.888,11.74,11.78,1438432,0
2011-07-06,11.785,11.872,11.752,11.818,1104816,0
2011-07-07,11.89,11.992,11.82,11.95,1173008,0
2011-07-08,11.845,11.91,11.772,11.895,859552,0
2011-07-11,11.792,11.792,11.635,11.698,930576,0
2011-07-12,11.658,11.7,11.565,11.602,1496516,0
2011-07-13,11.655,11.682,11.485,11.488,1244800,0
2011-07-14,11.54,11.56,11.33,11.402,1080288,0
2011-07-15,11.445,11.445,11.312,11.382,1045656,0
2011-07-18,11.332,11.372,11.222,11.262,821484,0
2011-07-19,11.325,11.38,11.198,11.358,1717980,0
2011-07-20,11.4,11.4,11.278,11.322,1307628,0
2011-07-21,11.365,11.502,11.312,11.39,1506468,0
2011-07-22,11.39,11.505,11.365,11.448,806092,0
2011-07-25,11.36,11.448,11.328,11.348,990424,0
2011-07-26,11.47,11.47,11.185,11.198,988104,0
2011-07-27,11.155,11.205,10.975,10.995,1333392,0
2011-07-28,10.998,11.13,10.912,10.945,949824,0
2011-07-29,10.822,10.925,10.762,10.862,1441780,0
2011-08-01,10.962,11,10.718,10.848,929396,0
2011-08-02,10.782,10.92,10.57,10.582,792028,0
2011-08-03,10.625,10.658,10.335,10.608,1232296,0
2011-08-04,10.505,10.542,10.248,10.25,1315392,0
2011-08-05,10.352,10.492,9.91,10.098,2362928,0
2011-08-08,9.605,9.885,9.37,9.405,2477344,0
2011-08-09,9.54,9.81,9.135,9.8,4522880,0
2011-08-10,9.618,9.802,9.4425,9.49,2144248,0
2011-08-11,9.532,10.078,9.4875,9.965,2112800,0
2011-08-12,10.04,10.05,9.862,9.962,877900,0
2011-08-15,10.118,10.118,9.958,10.098,701876,0
2011-08-16,9.962,10.228,9.935,10.16,1148208,0
2011-08-17,10.182,10.262,10.072,10.175,1106496,0
2011-08-18,10,10.05,9.705,9.77,1799024,0
2011-08-19,9.665,9.92,9.53,9.745,1278900,0
2011-08-22,9.948,9.955,9.712,9.755,1097464,0
2011-08-23,9.802,10.052,9.73,10.05,1899584,0
2011-08-24,10.022,10.208,9.935,10.195,1125048,0
2011-08-25,10.15,10.25,9.915,10.022,695148,0
2011-08-26,10.148,10.31,9.82,10.245,598904,0
2011-08-29,10.345,10.542,10.345,10.522,821584,0
2011-08-30,10.388,10.67,10.385,10.608,613404,0
2011-08-31,10.685,10.802,10.592,10.76,1492460,0
2011-09-01,10.742,10.865,10.55,10.585,1067088,0
2011-09-02,10.4,10.528,10.3,10.332,460732,0
2011-09-06,10.03,10.312,9.978,10.3,1148876,0
2011-09-07,10.422,10.625,10.42,10.605,805652,0
2011-09-08,10.54,10.62,10.352,10.352,1363940,0
2011-09-09,10.295,10.435,10.125,10.218,1199608,0
2011-09-12,10.12,10.24,9.988,10.23,679468,0
2011-09-13,10.272,10.422,10.238,10.345,1287436,0
2011-09-14,10.398,10.67,10.285,10.558,1599544,0
2011-09-15,10.428,10.475,10.295,10.308,2866796,0
2011-09-16,10.31,10.458,10.238,10.33,3783472,0
2011-09-19,10.045,10.542,10.045,10.125,1246800,0
2011-09-20,10.278,10.295,9.948,9.958,2385544,0
2011-09-21,9.798,9.818,9.3375,9.4125,5322740,0
2011-09-22,9.0025,9.3125,8.9375,9.2575,2119440,0
2011-09-23,9.275,9.45,9.265,9.3725,2299340,0
2011-09-26,9.465,9.705,9.3675,9.69,1737132,0
2011-09-27,9.898,10.02,9.76,9.802,935500,0
2011-09-28,9.842,9.935,9.625,9.648,1295504,0
2011-09-29,9.912,9.925,9.7,9.925,1586056,0
2011-09-30,9.72,9.935,9.65,9.78,2908620,0
2011-10-03,9.765,9.91,9.4325,9.4825,2262668,0
2011-10-04,9.38,9.862,9.32,9.842,2115196,0
2011-10-05,9.858,10.11,9.67,10.075,2578880,0
2011-10-06,10.08,10.3,9.985,10.235,2630004,0
2011-10-07,10.275,10.4,10.102,10.122,1402148,0
2011-10-10,10.25,10.525,10.192,10.52,1912660,0
2011-10-11,10.475,10.56,10.402,10.512,1524492,0
2011-10-12,10.522,10.795,10.468,10.69,2214488,0
2011-10-13,10.838,10.838,10.475,10.705,1699432,0
2011-10-14,10.795,10.795,10.682,10.748,914344,0
2011-10-17,10.71,10.722,10.418,10.452,1183596,0
2011-10-18,10.498,10.695,10.292,10.63,1306412,0
2011-10-19,10.62,10.74,10.448,10.522,865424,0
2011-10-20,10.532,10.708,10.372,10.605,1146912,0
2011-10-21,10.755,10.928,10.74,10.845,987832,0
2011-10-24,10.932,11.05,10.868,11.02,1088880,0
2011-10-25,10.948,10.972,10.77,10.79,996140,0
2011-10-26,10.925,10.95,10.64,10.888,914548,0
2011-10-27,11.198,11.272,11.032,11.192,830256,0
2011-10-28,11,11.16,10.968,11.075,983632,0
2011-10-31,10.965,11.09,10.865,10.89,776824,0
2011-11-01,10.545,10.73,10.415,10.562,1320524,0
2011-11-02,10.732,10.822,10.565,10.8,635656,0
2011-11-03,10.912,11.065,10.755,11.062,1168776,0
2011-11-04,10.938,11.098,10.868,11.095,879284,0
2011-11-07,11.045,11.085,10.752,10.958,778228,0
2011-11-08,11.002,11.135,10.755,11.105,1055292,0
2011-11-09,10.858,10.91,10.615,10.662,635356,0
2011-11-10,10.75,10.792,10.595,10.785,936172,0
2011-11-11,10.908,11.052,10.822,11.002,559968,0
2011-11-14,10.94,10.978,10.81,10.885,390968,0
2011-11-15,10.96,11.128,10.818,11.055,612848,0
2011-11-16,10.935,11.09,10.862,10.88,627072,0
2011-11-17,10.965,11.025,10.798,10.89,711028,0
2011-11-18,10.935,11.022,10.902,10.925,758468,0
2011-11-21,10.785,10.818,10.67,10.718,1087820,0
2011-11-22,10.7,10.75,10.578,10.655,1388352,0
2011-11-23,10.585,10.628,10.41,10.525,892120,0
2011-11-25,10.575,10.625,10.478,10.578,1005948,0
2011-11-28,10.765,10.94,10.608,10.7,2138156,0
2011-11-29,10.845,11.118,10.738,10.858,2763888,0
2011-11-30,11.15,11.3,11,11.235,3707524,0
2011-12-01,11.23,11.432,11.225,11.262,2020148,0
2011-12-02,11.342,11.432,11.25,11.305,1015784,0
2011-12-05,11.425,11.525,11.395,11.432,1135452,0
2011-12-06,11.42,11.448,11.275,11.36,1169620,0
2011-12-07,11.278,11.462,11.165,11.4,1539216,0
2011-12-08,11.268,11.435,11.228,11.252,937804,0
2011-12-09,11.275,11.46,11.27,11.42,1232668,0
2011-12-12,11.328,11.42,11.175,11.42,870340,0
2011-12-13,11.452,11.625,11.278,11.32,2405160,0
2011-12-14,11.278,11.345,11.188,11.295,1096104,0
2011-12-15,11.432,11.52,11.332,11.412,1518156,0
2011-12-16,11.468,11.59,11.435,11.538,2030548,0
2011-12-19,11.525,11.615,11.322,11.49,1345648,0
2011-12-20,11.645,11.85,11.55,11.722,1033864,0
2011-12-21,11.668,11.788,11.625,11.765,597836,0
2011-12-22,11.765,11.855,11.665,11.832,723932,0
2011-12-23,11.79,11.978,11.75,11.952,662580,0
2011-12-27,11.902,12.018,11.885,11.958,784728,0
2011-12-28,11.892,11.995,11.892,11.925,529144,0
2011-12-29,11.925,12.015,11.925,11.99,472888,0
2011-12-30,11.882,12.03,11.882,11.972,1049332,0
2012-01-03,12.15,12.15,11.745,11.758,1686228,0
2012-01-04,11.702,11.745,11.555,11.578,2121908,0
2012-01-05,11.465,11.64,11.4,11.612,1589556,0
2012-01-06,11.57,11.755,11.548,11.648,1097196,0
2012-01-09,11.655,11.815,11.655,11.78,798080,0
2012-01-10,11.775,12.012,11.775,11.938,956152,0
2012-01-11,11.878,12.015,11.828,11.985,585608,0
2012-01-12,12,12.052,11.895,12.002,746048,0
2012-01-13,11.872,12.058,11.87,12.045,635768,0
2012-01-17,12.08,12.15,12.025,12.032,562028,0
2012-01-18,12.07,12.12,11.925,12.112,708304,0
2012-01-19,12.158,12.168,12.072,12.11,609184,0
2012-01-20,12.075,12.158,12.042,12.065,496500,0
2012-01-23,12.035,12.158,11.978,12.065,396360,0
2012-01-24,12.032,12.135,12.008,12.078,697456,0
2012-01-25,12.052,12.272,12.018,12.17,1131080,0
2012-01-26,12.228,12.258,12,12.038,586952,0
2012-01-27,11.978,12.055,11.885,11.885,592596,0
2012-01-30,11.36,11.885,11.36,11.84,766560,0
2012-01-31,11.835,11.895,11.65,11.76,798956,0
2012-02-01,11.855,11.998,11.785,11.93,1064544,0
2012-02-02,11.93,11.97,11.832,11.838,554576,0
2012-02-03,11.88,11.945,11.85,11.855,924424,0
2012-02-06,11.755,11.855,11.69,11.728,663868,0
2012-02-07,11.71,11.815,11.68,11.69,813776,0
2012-02-08,11.715,11.772,11.62,11.698,685900,0
2012-02-09,11.698,11.75,11.498,11.745,947124,0
2012-02-10,11.668,11.752,11.602,11.618,915696,0
2012-02-13,11.692,11.715,11.568,11.605,1266260,0
2012-02-14,11.55,11.632,11.455,11.508,553268,0
2012-02-15,11.54,11.555,11.43,11.492,935008,0
2012-02-16,11.495,11.67,11.495,11.66,912080,0
2012-02-17,11.682,11.718,11.552,11.572,759656,0
2012-02-21,11.582,11.678,11.498,11.578,786188,0
2012-02-22,11.525,11.622,11.448,11.54,741440,0
2012-02-23,11.5,11.65,11.44,11.628,521868,0
2012-02-24,11.602,11.708,11.548,11.668,500232,0
2012-02-27,11.53,11.565,11.288,11.418,1581704,0
2012-02-28,11.412,11.538,11.33,11.452,1721000,0
2012-02-29,12.16,12.805,11.635,12.445,5658776,0
2012-03-01,12.56,12.745,12.398,12.705,1491712,0
2012-03-02,12.645,12.735,12.5,12.555,775220,0
2012-03-05,12.528,12.59,12.46,12.538,854820,0
2012-03-06,12.425,12.5,12.41,12.43,774344,0
2012-03-07,12.435,12.64,12.39,12.555,424180,0
2012-03-08,12.525,12.8,12.525,12.7,1594684,0
2012-03-09,12.72,12.835,12.66,12.79,985072,0
2012-03-12,12.748,12.938,12.742,12.905,1276032,0
2012-03-13,12.988,13.195,12.905,13.188,1434852,0
2012-03-14,13.152,13.238,13.128,13.21,1504384,0
2012-03-15,13.205,13.312,13.148,13.25,1282268,0
2012-03-16,13.25,13.325,13.19,13.235,1596316,0
2012-03-19,13.202,13.278,13.13,13.205,678972,0
2012-03-20,13.125,13.2,13.1,13.152,417404,0
2012-03-21,13.22,13.25,13.065,13.19,750120,0
2012-03-22,13.075,13.215,13.035,13.185,535672,0
2012-03-23,13.225,13.25,13.085,13.215,419360,0
2012-03-26,13.315,13.42,13.26,13.375,740964,0
2012-03-27,13.395,13.395,13.255,13.275,744152,0
2012-03-28,13.27,13.29,13.08,13.21,801096,0
2012-03-29,13.11,13.245,12.945,13.12,939990,0
2012-03-30,13.155,13.155,13.03,13.035,1267522,0
2012-04-02,13.04,13.125,12.945,13.035,1010882,0
2012-04-03,13.06,13.065,12.93,13.04,1255970,0
2012-04-04,12.975,12.99,12.75,12.835,1169056,0
2012-04-05,12.775,12.845,12.685,12.76,458592,0
2012-04-09,12.615,12.695,12.555,12.655,833086,0
2012-04-10,12.665,12.675,12.3,12.31,1049778,0
2012-04-11,12.46,12.595,12.41,12.575,1515576,0
2012-04-12,12.6,12.865,12.565,12.82,970668,0
2012-04-13,12.75,12.875,12.75,12.82,1648598,0
2012-04-16,12.875,13.1,12.825,13.03,1724830,0
2012-04-17,13.075,13.245,12.975,13.15,891752,0
2012-04-18,13.15,13.34,13.075,13.3,1556738,0
2012-04-19,13.32,13.355,13.11,13.185,1009846,0
2012-04-20,13.255,13.345,13.17,13.28,651352,0
2012-04-23,13.155,13.155,12.99,13.11,636430,0
2012-04-24,13.095,13.205,13,13.11,694650,0
2012-04-25,13.225,13.305,13.13,13.225,513512,0
2012-04-26,13.19,13.31,13.14,13.265,368830,0
2012-04-27,13.305,13.365,13.19,13.315,631976,0
2012-04-30,13.33,13.34,13.155,13.205,652474,0
2012-05-01,13.18,13.425,13.18,13.22,552860,0
2012-05-02,13.125,13.3,13.09,13.29,435044,0
2012-05-03,13.265,13.315,13.13,13.19,419088,0
2012-05-04,13.14,13.175,12.98,13.105,851660,0
2012-05-07,13.045,13.19,12.99,13.145,875920,0
2012-05-08,13.05,13.26,13.005,13.24,940482,0
2012-05-09,13.09,13.18,13.04,13.15,764160,0
2012-05-10,13.165,13.25,13.085,13.15,681572,0
2012-05-11,13.105,13.365,13.07,13.235,456266,0
2012-05-14,13.15,13.185,12.935,12.94,526366,0
2012-05-15,12.915,13.125,12.88,13.095,1233838,0
2012-05-16,13.125,13.26,13.09,13.15,925534,0
2012-05-17,13.175,13.18,13.02,13.05,1358264,0
2012-05-18,13.06,13.25,12.81,12.855,1754198,0
2012-05-21,12.905,13.16,12.855,13.13,980990,0
2012-05-22,13.175,13.405,13.15,13.38,1187966,0
2012-05-23,13.36,13.535,13.21,13.5,866930,0
2012-05-24,13.5,13.635,13.405,13.62,1008280,0
2012-05-25,13.64,13.715,13.485,13.53,1037058,0
2012-05-29,13.75,13.75,13.54,13.645,3699656,0
2012-05-30,13.475,13.94,13.255,13.775,4403830,0
2012-05-31,13.705,13.755,13.5,13.555,3068856,0
2012-06-01,13.3,13.34,12.915,12.97,1574956,0
2012-06-04,12.955,13.065,12.6,12.655,1984544,0
2012-06-05,12.615,12.645,12.365,12.48,2299012,0
2012-06-06,12.545,12.555,12.305,12.395,1487212,0
2012-06-07,12.51,12.6,12.32,12.33,1361968,0
2012-06-08,12.32,12.4,12.165,12.335,1118044,0
2012-06-11,12.39,12.4,12.15,12.155,1639514,0
2012-06-12,12.21,12.21,12.07,12.105,1766180,0
2012-06-13,12.035,12.12,11.88,11.91,1651108,0
2012-06-14,11.9,11.985,11.695,11.73,1573648,0
2012-06-15,11.72,11.835,11.62,11.65,2645458,0
2012-06-18,11.605,11.905,11.585,11.895,1464758,0
2012-06-19,11.92,12.115,11.85,12.04,1781634,0
2012-06-20,12.025,12.03,11.825,11.96,1731620,0
2012-06-21,11.98,11.99,11.62,11.715,1954632,0
2012-06-22,11.74,11.885,11.665,11.675,2404842,0
2012-06-25,11.565,11.6,11.425,11.465,531440,0
2012-06-26,11.485,11.575,11.33,11.475,1386556,0
2012-06-27,11.485,11.675,11.45,11.465,951886,0
2012-06-28,11.39,11.615,11.295,11.61,1609790,0
2012-06-29,11.78,11.875,11.71,11.845,1679984,0
2012-07-02,11.875,12.105,11.875,12.09,1573278,0
2012-07-03,11.992,12.225,11.992,12.18,807218,0
2012-07-05,12.135,12.765,12.105,12.185,1051664,0
2012-07-06,12.105,12.215,12.01,12.055,641302,0
2012-07-09,12.005,12.085,11.96,11.98,921824,0
2012-07-10,12.02,12.115,11.85,11.935,753140,0
2012-07-11,11.92,12.06,11.89,12.045,1272110,0
2012-07-12,11.96,12.07,11.915,12.035,1167632,0
2012-07-13,12.06,12.195,12.04,12.08,1066348,0
2012-07-16,12.105,12.105,11.88,11.97,991600,0
2012-07-17,12.035,12.054,11.845,11.975,667780,0
2012-07-18,11.965,12.215,11.925,12.195,706632,0
2012-07-19,12.225,12.3,12.185,12.28,521286,0
2012-07-20,12.185,12.32,12.148,12.19,872282,0
2012-07-23,12.03,12.03,11.88,12.02,322636,0
2012-07-24,12.02,12.235,11.703,11.818,926132,0
2012-07-25,11.81,11.83,11.735,11.75,1000288,0
2012-07-26,11.9,11.945,11.8,11.945,643682,0
2012-07-27,11.995,12.222,11.93,12.17,444550,0
2012-07-30,12.16,12.17,11.94,11.98,543318,0
2012-07-31,11.935,11.995,11.835,11.88,713804,0
2012-08-01,11.91,12.2,11.795,11.81,752060,0
2012-08-02,11.7,11.825,11.64,11.755,869048,0
2012-08-03,11.92,12.13,11.92,12.035,681052,0
2012-08-06,12.07,12.145,11.95,12.01,356754,0
2012-08-07,12.075,12.3,12.06,12.185,1036728,0
2012-08-08,12.165,12.37,12.155,12.355,901600,0
2012-08-09,12.35,12.585,12.32,12.5,1034890,0
2012-08-10,12.49,12.545,12.385,12.535,812746,0
2012-08-13,12.505,12.63,12.44,12.615,604280,0
2012-08-14,12.645,12.745,12.536,12.575,857206,0
2012-08-15,12.54,12.72,12.485,12.71,598596,0
2012-08-16,12.73,13.026,12.7,13.025,1126470,0
2012-08-17,13.025,13.095,12.97,13.005,1403682,0
2012-08-20,12.97,13.05,12.91,12.988,683082,0
2012-08-21,13,13.015,12.88,12.95,543476,0
2012-08-22,12.91,13.045,12.83,13.04,788504,0
2012-08-23,12.995,13.13,12.795,13.09,911720,0
2012-08-24,13,13.18,12.995,13.015,868488,0
2012-08-27,13.075,13.1,12.96,13.03,773586,0
2012-08-28,13.015,13.29,12.912,13.205,1068820,0
2012-08-29,13.21,13.405,13.13,13.29,1342908,0
2012-08-30,13.205,13.33,13.195,13.24,583318,0
2012-08-31,13.32,13.42,13.23,13.355,1896118,0
2012-09-04,13.33,13.97,13.23,13.82,2348558,0
2012-09-05,13.805,13.84,13.595,13.76,1933314,0
2012-09-06,13.86,13.915,13.75,13.845,2218986,0
2012-09-07,13.855,13.88,12.87,13.625,1307864,0
2012-09-10,13.625,13.855,13.53,13.655,1441952,0
2012-09-11,13.635,13.915,13.625,13.905,3250262,0
2012-09-12,13.955,14.045,13.89,13.975,1989494,0
2012-09-13,13.965,14.115,13.875,13.95,900044,0
2012-09-14,13.95,13.979,13.845,13.875,1893738,0
2012-09-17,13.87,13.955,13.775,13.87,867600,0
2012-09-18,13.835,13.93,13.57,13.855,1023746,0
2012-09-19,13.81,13.905,13.665,13.675,1695302,0
2012-09-20,13.675,13.83,13.665,13.8,604278,0
2012-09-21,13.88,13.965,13.725,13.78,2824142,0
2012-09-24,13.725,13.8,13.626,13.735,829224,0
2012-09-25,13.855,13.985,13.645,13.7,1419028,0
2012-09-26,14.355,14.49,13.735,13.912,3040252,0
2012-09-27,13.925,14.01,13.615,13.885,1349608,0
2012-09-28,13.86,13.998,13.815,13.862,2128154,0
2012-10-01,13.855,13.865,13.565,13.725,2200936,0
2012-10-02,13.735,13.795,13.505,13.695,1238530,0
2012-10-03,13.745,13.824,13.575,13.685,1616688,0
2012-10-04,13.735,13.755,13.615,13.755,1524878,0
2012-10-05,13.83,13.895,13.69,13.73,1293220,0
2012-10-08,13.68,13.75,13.635,13.685,603810,0
2012-10-09,13.655,13.7,13.505,13.57,1758002,0
2012-10-10,13.58,13.665,13.405,13.445,5789976,0
2012-10-11,13.49,13.6,13.425,13.435,702678,0
2012-10-12,13.41,13.48,13.315,13.36,597408,0
2012-10-15,13.36,13.45,13.245,13.37,455596,0
2012-10-16,13.435,13.488,13.25,13.395,420952,0
2012-10-17,13.41,13.68,13.325,13.638,797830,0
2012-10-18,13.64,13.74,13.565,13.675,693066,0
2012-10-19,13.65,13.705,13.53,13.585,698784,0
2012-10-22,13.555,13.62,13.428,13.48,478252,0
2012-10-23,13.34,13.5,13.175,13.43,615280,0
2012-10-24,13.46,13.535,13.41,13.51,603678,0
2012-10-25,13.58,13.67,13.505,13.67,831740,0
2012-10-26,13.67,13.67,13.522,13.65,536414,0
2012-10-31,13.96,14.425,13.822,14.395,2113270,0
2012-11-01,14.425,14.845,14.33,14.842,2580494,0
2012-11-02,14.91,14.975,14.47,14.495,1862686,0
2012-11-05,14.47,14.495,14.195,14.375,2404956,0
2012-11-06,14.39,14.655,14.39,14.545,1072330,0
2012-11-07,14.43,14.485,14.3,14.41,1013960,0
2012-11-08,14.522,14.522,14.27,14.355,1134960,0
2012-11-09,14.285,14.755,14.27,14.715,1335736,0
2012-11-12,14.725,14.93,14.515,14.745,897262,0
2012-11-13,14.665,14.91,14.665,14.84,906174,0
2012-11-14,14.85,14.949,14.68,14.69,833386,0
2012-11-15,14.665,14.805,14.525,14.53,1742994,0
2012-11-16,14.525,14.77,14.465,14.715,1450400,0
2012-11-19,14.84,14.879,14.665,14.79,1028486,0
2012-11-20,14.74,15,14.595,14.995,1237860,0
2012-11-21,15,15.2,14.93,15.125,943558,0
2012-11-23,15.18,15.305,15.095,15.3,476550,0
2012-11-26,15.28,15.37,14.845,14.93,1533514,0
2012-11-27,15.095,15.125,14.805,14.885,2149938,0
2012-11-28,14.645,15.101,14.49,14.94,1181552,0
2012-11-29,15.24,15.245,14.98,15.075,2149004,0
2012-11-30,15.085,15.115,14.975,15.075,2376718,0
2012-12-03,15.125,15.3,15.01,15.15,1658294,0
2012-12-04,15.095,15.22,15.06,15.14,483886,0
2012-12-05,15.15,15.225,14.915,15.01,452446,0
2012-12-06,14.775,15.108,14.775,15.025,483044,0
2012-12-07,15.04,15.085,14.935,15.035,815714,0
2012-12-10,15.005,15.135,14.951,15.11,541802,0
2012-12-11,15.16,15.214,15.07,15.145,718884,0
2012-12-12,15.205,15.26,15.045,15.055,752782,0
2012-12-13,15.135,15.305,15.05,15.2,912734,0
2012-12-14,15.155,15.2,15.005,15.105,1268200,0
2012-12-17,15.17,15.235,15.03,15.108,757606,0
2012-12-18,15.115,15.245,15.04,15.23,1299404,0
2012-12-19,15.21,15.23,15.06,15.14,1052580,0
2012-12-20,15.19,15.29,15.004,15.205,1490738,0
2012-12-21,15.01,15.105,14.88,14.995,2513782,0
2012-12-24,14.92,15.015,14.86,14.92,379506,0
2012-12-26,14.915,14.925,14.655,14.725,493008,0
2012-12-27,14.705,14.84,14.635,14.775,743354,0
2012-12-28,14.745,14.745,14.55,14.56,632218,0
2012-12-31,14.5,14.76,14.335,14.75,1364728,0
2013-01-02,15,15.25,14.905,15.23,1260266,0
2013-01-03,15.245,15.325,15.09,15.121,794578,0
2013-01-04,15.13,15.285,15.04,15.24,494656,0
2013-01-07,15.115,15.475,15.105,15.415,761824,0
2013-01-08,15.33,15.45,15.18,15.22,702444,0
2013-01-09,15.21,15.435,15.21,15.43,780818,0
2013-01-10,15.585,15.59,15.35,15.52,1201256,0
2013-01-11,15.59,15.9,15.59,15.835,1864358,0
2013-01-14,15.85,16.005,15.845,15.94,1628532,0
2013-01-15,15.87,15.985,15.735,15.91,1328252,0
2013-01-16,15.865,15.9,15.73,15.77,582926,0
2013-01-17,15.84,15.945,15.8,15.845,637816,0
2013-01-18,15.9,15.925,15.79,15.895,484720,0
2013-01-22,15.97,16,15.865,15.992,797684,0
2013-01-23,16,16.125,15.92,16.125,947964,0
2013-01-24,16.11,16.25,16.082,16.175,495956,0
2013-01-25,16.235,16.525,16.17,16.5,1721806,0
2013-01-28,16.535,16.955,16.535,16.95,2337736,0
2013-01-29,16.885,17.204,16.885,16.99,1893260,0
2013-01-30,17.01,17.375,16.855,16.915,2127150,0
2013-01-31,16.915,18.735,16.84,17.955,11283578,0
2013-02-01,17.915,18.095,17.65,17.9,2673184,0
2013-02-04,17.67,17.805,17.15,17.785,3070040,0
2013-02-05,17.875,18.275,17.79,18.24,2508440,0
2013-02-06,18.19,18.415,18.18,18.29,1256986,0
2013-02-07,18.335,18.465,17.995,18,1726832,0
2013-02-08,17.985,18.09,17.92,18,1745846,0
2013-02-11,18.025,18.16,17.865,17.92,2782104,0
2013-02-12,17.93,18.005,17.61,17.815,2314850,0
2013-02-13,17.86,17.955,17.75,17.87,1749594,0
2013-02-14,17.845,18.1,17.8,17.97,1812766,0
2013-02-15,18.005,18.225,17.955,18.16,2018894,0
2013-02-19,18.24,18.315,17.915,17.945,2019292,0
2013-02-20,17.915,17.915,17.435,17.475,2764008,0
2013-02-21,17.49,17.54,17.23,17.29,2062696,0
2013-02-22,17.36,17.38,17.11,17.21,1452828,0
2013-02-25,17.27,17.3,17.025,17.155,1998922,0
2013-02-26,17.245,17.29,17.1,17.275,1351460,0
2013-02-27,17.26,17.705,17.05,17.595,2039396,0
2013-02-28,17,18.255,16.75,17.07,7028394,0
2013-03-01,16.985,17.165,16.89,17,2391732,0
2013-03-04,17,17.15,16.735,16.745,2223294,0
2013-03-05,16.83,16.97,16.645,16.68,1853306,0
2013-03-06,16.7,16.83,16.55,16.755,2050406,0
2013-03-07,16.66,16.725,15.94,16.075,5612170,0
2013-03-08,16.175,16.225,15.905,15.925,4454266,0
2013-03-11,15.925,16.17,15.65,16.17,2005914,0
2013-03-12,16.16,16.205,15.94,16.105,1492984,0
2013-03-13,16.13,16.945,16.1,16.945,4758000,0
2013-03-14,16.935,17.225,16.92,17.06,2620052,0
2013-03-15,17.105,17.17,16.995,17.125,2502246,0
2013-03-18,17.33,17.35,17.025,17.185,3130950,0
2013-03-19,17.19,17.37,17.09,17.355,2406538,0
2013-03-20,17.39,17.48,17.165,17.255,2404806,0
2013-03-21,17.2,17.2,16.88,16.915,1653766,0
2013-03-22,16.925,17.065,16.925,17.04,991300,0
2013-03-25,17.14,17.275,17.01,17.065,1026570,0
2013-03-26,17.16,17.235,17.04,17.155,637518,0
2013-03-27,16.98,17.19,16.935,17.095,2076128,0
2013-03-28,17.125,17.21,17.01,17.135,1247626,0
2013-04-01,17.105,17.175,16.845,16.925,1328036,0
2013-04-02,16.99,17.105,16.75,16.795,1427268,0
2013-04-03,16.855,16.875,16.48,16.55,1491284,0
2013-04-04,16.595,16.72,16.37,16.695,1626176,0
2013-04-05,16.515,16.71,16.43,16.65,1071594,0
2013-04-08,16.662,16.77,16.565,16.695,817388,0
2013-04-09,16.695,16.83,16.64,16.695,819218,0
2013-04-10,16.73,17.17,16.725,17.05,1502502,0
2013-04-11,17.06,17.195,16.912,17.015,1229514,0
2013-04-12,16.93,17.14,16.775,16.885,1835184,0
2013-04-15,16.82,16.875,16.175,16.36,2017482,0
2013-04-16,16.42,16.68,16.42,16.645,1237832,0
2013-04-17,16.495,16.575,16.188,16.235,1445660,0
2013-04-18,16.295,16.325,16,16.045,1232862,0
2013-04-19,16.115,16.435,16.02,16.41,816720,0
2013-04-22,16.37,16.635,16.23,16.615,1181710,0
2013-04-23,16.64,17.075,16.625,17.065,2081420,0
2013-04-24,17.045,17.125,16.935,17.055,1074472,0
2013-04-25,17.055,17.31,17.055,17.27,1632942,0
2013-04-26,17.305,17.35,17.15,17.295,624224,0
2013-04-29,17.215,17.5,17.205,17.465,1433184,0
2013-04-30,17.45,17.64,17.265,17.625,2101220,0
2013-05-01,17.53,17.745,17.52,17.67,2316196,0
2013-05-02,17.68,17.87,17.64,17.67,2405218,0
2013-05-03,17.745,17.98,17.665,17.695,1895908,0
2013-05-06,17.69,17.735,17.56,17.7,1355298,0
2013-05-07,17.705,17.75,17.58,17.708,1234394,0
2013-05-08,17.69,17.71,17.545,17.585,927112,0
2013-05-09,17.605,17.73,17.59,17.73,1474028,0
2013-05-10,17.765,18.22,17.715,17.99,1926470,0
2013-05-13,18.01,18.21,17.96,18.195,974664,0
2013-05-14,18.175,18.645,18.105,18.455,2589498,0
2013-05-15,18.4,18.53,18.37,18.5,1767508,0
2013-05-16,18.535,18.72,18.33,18.34,1599506,0
2013-05-17,18.46,19.13,18.398,19.045,3030600,0
2013-05-20,18.845,18.95,18.55,18.59,1714942,0
2013-05-21,18.56,18.6,18.415,18.52,1464676,0
2013-05-22,18.57,18.59,18.215,18.305,3343490,0
2013-05-23,18.245,18.53,18.11,18.41,1386014,0
2013-05-24,18.28,18.5,18.19,18.435,762798,0
2013-05-28,18.59,18.77,18.56,18.675,941226,0
2013-05-29,18.55,18.66,18.36,18.45,896002,0
2013-05-30,18.425,18.6,18.125,18.36,2033536,0
2013-05-31,17.735,18.5,17.17,17.195,7792136,0
2013-06-03,17.27,17.89,17.235,17.86,3279076,0
2013-06-04,17.86,17.945,17.615,17.735,1670388,0
2013-06-05,17.66,17.72,17.325,17.355,1778744,0
2013-06-06,17.315,17.475,17.175,17.21,2153874,0
2013-06-07,15.625,16.185,15.57,16.14,10616522,0
2013-06-10,16.185,16.205,15.93,16.1,4698676,0
2013-06-11,15.94,16.12,15.725,15.725,1923064,0
2013-06-12,15.77,15.86,15.25,15.365,2811794,0
2013-06-13,15.35,15.735,15.255,15.62,2907538,0
2013-06-14,15.655,15.78,15.545,15.545,1517200,0
2013-06-17,15.625,15.85,15.62,15.785,2115022,0
2013-06-18,15.795,15.96,15.715,15.95,907322,0
2013-06-19,15.9,15.98,15.785,15.795,948354,0
2013-06-20,15.645,15.76,15.472,15.555,1362446,0
2013-06-21,15.615,15.75,15.355,15.45,1985438,0
2013-06-24,15.34,15.415,15.07,15.07,2232132,0
2013-06-25,15.205,15.245,15.055,15.16,1666418,0
2013-06-26,15.3,15.375,15.115,15.215,1776716,0
2013-06-27,15.265,15.44,15.25,15.405,1096410,0
2013-06-28,15.33,15.55,15.275,15.4,2572292,0
2013-07-01,15.45,15.655,15.45,15.645,1536906,0
2013-07-02,15.675,15.865,15.645,15.685,1292160,0
2013-07-03,15.89,15.89,15.59,15.69,933568,0
2013-07-05,15.81,15.99,15.76,15.98,757298,0
2013-07-08,16,16.118,15.97,16.02,955528,0
2013-07-09,16.08,16.175,16.028,16.065,1073624,0
2013-07-10,16.025,16.1,15.82,15.91,1615936,0
2013-07-11,16,16.085,15.9,16.075,894352,0
2013-07-12,16.065,16.215,16.06,16.195,896426,0
2013-07-15,16.195,16.345,16.125,16.25,733818,0
2013-07-16,16.31,16.32,15.895,15.925,1102784,0
2013-07-17,16.23,16.39,15.855,16.39,1507470,0
2013-07-18,16.42,16.465,16.25,16.27,797070,0
2013-07-19,16.14,16.415,16.135,16.235,635068,0
2013-07-22,16.225,16.355,16.165,16.32,835160,0
2013-07-23,16.375,16.375,16.14,16.255,1154414,0
2013-07-24,16.32,16.458,16.155,16.175,819100,0
2013-07-25,16.1,16.325,16.04,16.19,902472,0
2013-07-26,16.105,16.205,16.06,16.19,919650,0
2013-07-29,16.175,16.206,16.03,16.1,1025524,0
2013-07-30,16.19,16.282,16.085,16.265,696072,0
2013-07-31,16.285,16.48,16.25,16.255,946092,0
2013-08-01,16.405,16.785,16.282,16.6,1986480,0
2013-08-02,16.6,16.66,16.415,16.605,1338930,0
2013-08-05,16.55,16.65,16.505,16.595,752052,0
2013-08-06,16.52,16.58,16.38,16.4,592416,0
2013-08-07,16.33,16.465,16.185,16.25,621860,0
2013-08-08,16.33,16.505,16.295,16.395,518220,0
2013-08-09,16.335,16.52,16.335,16.5,450590,0
2013-08-12,16.39,16.65,16.39,16.59,477990,0
2013-08-13,16.62,16.695,16.51,16.645,369640,0
2013-08-14,16.605,16.62,16.415,16.56,674876,0
2013-08-15,16.34,16.5,16.205,16.28,927150,0
2013-08-16,16.285,16.36,16.145,16.225,701908,0
2013-08-19,16.21,16.308,16.095,16.215,618034,0
2013-08-20,16.325,16.395,16.175,16.36,597204,0
2013-08-21,16.28,16.375,16.23,16.27,459740,0
2013-08-22,16.285,16.515,16.235,16.485,329040,0
2013-08-23,16.53,16.53,16.25,16.355,525286,0
2013-08-26,16.34,16.55,16.34,16.375,418406,0
2013-08-27,16.23,16.345,16.035,16.075,748996,0
2013-08-28,16.085,16.165,15.98,16.085,507064,0
2013-08-29,16.05,16.265,16.05,16.1,468766,0
2013-08-30,16.13,16.2,15.855,15.885,641600,0
2013-09-03,16.06,16.18,15.725,15.915,1719982,0
2013-09-04,15.905,16.09,15.905,16.045,1083838,0
2013-09-05,16.09,16.185,15.965,15.98,835120,0
2013-09-06,16.075,16.235,15.93,16.165,1735920,0
2013-09-09,16.175,16.48,16.165,16.465,1158354,0
2013-09-10,16.61,16.89,16.56,16.71,2233816,0
2013-09-11,16.65,16.79,16.6,16.645,904434,0
2013-09-12,16.685,16.785,16.61,16.69,1058722,0
2013-09-13,16.64,16.81,16.605,16.685,768332,0
2013-09-16,16.875,16.9,16.622,16.64,1083532,0
2013-09-17,16.64,16.83,16.64,16.825,1240854,0
2013-09-18,16.76,16.864,16.61,16.745,1368392,0
2013-09-19,16.81,17.055,16.75,17.005,1324636,0
2013-09-20,17.04,17.12,16.795,16.875,3323272,0
2013-09-23,17.22,17.345,17.006,17.17,3918442,0
2013-09-24,17.19,17.355,17.02,17.045,2737200,0
2013-09-25,15.87,16.095,15.245,15.53,12129132,0
2013-09-26,15.515,15.62,15.25,15.495,2969000,0
2013-09-27,15.365,15.7,15.26,15.495,4812744,0
2013-09-30,15.355,15.98,15.19,15.895,4515076,0
2013-10-01,15.94,16.42,15.825,16.405,5369694,0
2013-10-02,16.19,16.585,16.06,16.58,2516800,0
2013-10-03,16.59,16.75,16.49,16.55,3697800,0
2013-10-04,16.515,16.625,16.505,16.535,1673000,0
2013-10-07,16.43,16.585,16.255,16.26,1594600,0
2013-10-08,16.295,16.295,15.97,16.015,2274200,0
2013-10-09,16.17,16.17,15.945,15.995,1593400,0
2013-10-10,16.185,16.345,16.09,16.195,1979092,0
2013-10-11,16.2,16.29,16.075,16.29,1471774,0
2013-10-14,16.245,16.49,16.245,16.435,1241592,0
2013-10-15,16.43,16.49,16.165,16.195,1447870,0
2013-10-16,16.25,16.445,16.215,16.245,976562,0
2013-10-17,16.225,16.33,16.175,16.32,1033800,0
2013-10-18,16.38,16.45,16.215,16.27,1391200,0
2013-10-21,16.31,16.425,16.28,16.425,854600,0
2013-10-22,16.49,16.555,16.31,16.345,840200,0
2013-10-23,16.33,16.335,16.1,16.17,1137600,0
2013-10-24,16.23,16.275,16.105,16.225,774400,0
2013-10-25,16.205,16.335,16.095,16.335,836200,0
2013-10-28,16.335,16.42,16.23,16.345,1926400,0
2013-10-29,16.41,16.465,16.285,16.4,1219800,0
2013-10-30,16.38,16.43,16.165,16.165,1720200,0
2013-10-31,16.2,16.245,16.02,16.115,2156170,0
2013-11-01,16.165,16.23,15.98,16.005,1488000,0
2013-11-04,16.02,16.195,15.96,16.085,1115250,0
2013-11-05,16.05,16.085,15.79,15.805,1415800,0
2013-11-06,15.845,16.09,15.76,15.92,2475000,0
2013-11-07,15.96,16,15.58,15.58,1851200,0
2013-11-08,15.605,15.765,15.54,15.615,2476200,0
2013-11-11,15.61,15.815,15.605,15.745,1985712,0
2013-11-12,15.685,15.825,15.68,15.78,1346800,0
2013-11-13,15.71,15.945,15.635,15.8,2488708,0
2013-11-14,15.825,16.095,15.79,16.01,5160800,0
2013-11-15,16.005,16.415,15.965,16.27,2453000,0
2013-11-18,16.27,16.535,16.21,16.495,2785000,0
2013-11-19,16.45,16.58,16.22,16.26,1545286,0
2013-11-20,16.265,16.395,16.235,16.29,859400,0
2013-11-21,16.41,16.45,16.255,16.43,1019600,0
2013-11-22,16.43,16.485,16.355,16.42,874800,0
2013-11-25,16.395,16.445,16.2,16.25,1992000,0
2013-11-26,16.28,17.085,16.15,16.945,7300800,0
2013-11-27,17.195,17.28,16.995,17.255,2155000,0
2013-11-29,17.35,17.355,17.21,17.215,624198,0
2013-12-02,17.62,17.62,17.215,17.365,2856600,0
2013-12-03,17.37,17.685,17.27,17.615,1908000,0
2013-12-04,17.6,17.8,17.545,17.73,2430000,0
2013-12-05,17.71,17.765,17.53,17.635,1836000,0
2013-12-06,17.775,17.895,17.69,17.88,1493400,0
2013-12-09,17.975,18.07,17.77,17.825,1583600,0
2013-12-10,17.785,17.91,17.675,17.68,1050200,0
2013-12-11,17.72,17.77,17.505,17.595,998800,0
2013-12-12,17.515,17.635,17.44,17.57,1147138,0
2013-12-13,17.705,17.745,17.54,17.63,786000,0
2013-12-16,17.66,17.835,17.615,17.81,761600,0
2013-12-17,17.815,17.83,17.645,17.76,1044600,0
2013-12-18,17.805,18.015,17.645,18.01,1130400,0
2013-12-19,17.96,18.04,17.805,17.815,988000,0
2013-12-20,17.87,18.055,17.74,17.845,1976000,0
2013-12-23,17.9,18.06,17.835,17.995,1137600,0
2013-12-24,17.95,18.03,17.82,18.025,708904,0
2013-12-26,18.04,18.125,17.95,18.03,593800,0
2013-12-27,18.035,18.19,18.035,18.14,623000,0
2013-12-30,18.105,18.315,18.06,18.29,834600,0
2013-12-31,18.29,18.4,18.215,18.325,639600,0
2014-01-02,18.325,18.425,18.25,18.305,1602822,0
2014-01-03,18.325,18.465,18.125,18.155,1477956,0
2014-01-06,18.035,18.26,18.005,18.16,1250600,0
2014-01-07,18.1,18.235,18.075,18.185,1383800,0
2014-01-08,18.225,18.23,18.04,18.12,1394000,0
2014-01-09,18.24,18.25,17.94,18.03,807000,0
2014-01-10,18.05,18.16,17.965,18.155,685400,0
2014-01-13,18.065,18.125,17.82,17.9,1079800,0
2014-01-14,17.865,18.06,17.865,18.055,595600,0
2014-01-15,18.055,18.12,17.93,17.99,1080400,0
2014-01-16,17.94,18.03,17.84,17.88,728944,0
2014-01-17,17.87,17.94,17.815,17.87,887800,0
2014-01-21,18.005,18.115,17.88,17.95,944200,0
2014-01-22,17.935,18.15,17.91,18.135,715400,0
2014-01-23,18.02,18.15,17.75,17.87,1038800,0
2014-01-24,17.69,17.83,17.355,17.355,1170748,0
2014-01-27,17.26,17.53,17.11,17.28,1020200,0
2014-01-28,17.31,17.365,17.14,17.275,930390,0
2014-01-29,17.11,17.31,16.975,17.125,697800,0
2014-01-30,17.255,17.29,17.095,17.27,789600,0
2014-01-31,17.04,17.255,16.813,17.14,890422,0
2014-02-03,16.95,17.055,16.295,16.32,2877494,0
2014-02-04,16.435,16.76,16.33,16.7,1511382,0
2014-02-05,16.655,16.705,16.455,16.545,1248562,0
2014-02-06,16.545,16.765,16.49,16.73,1099404,0
2014-02-07,16.75,16.965,16.7,16.955,1203382,0
2014-02-10,16.92,17.015,16.778,16.97,832156,0
2014-02-11,16.955,17.295,16.955,17.29,959218,0
2014-02-12,17.3,17.43,17.23,17.365,1493506,0
2014-02-13,17.275,17.584,17.185,17.39,1881166,0
2014-02-14,17.39,17.415,17.12,17.14,1566970,0
2014-02-18,17.125,17.215,16.875,16.905,2410498,0
2014-02-19,16.82,17.26,16.68,17.135,2170602,0
2014-02-20,17.125,17.28,17.09,17.165,627504,0
2014-02-21,17.23,17.415,17.045,17.34,1121958,0
2014-02-24,17.41,17.785,17.362,17.68,2666866,0
2014-02-25,17.705,17.76,17.4,17.605,1586676,0
2014-02-26,17.335,17.945,16.955,17.745,4071578,0
2014-02-27,17.825,18.5,17.825,18.18,2293962,0
2014-02-28,18.145,18.39,18.12,18.215,1630292,0
2014-03-03,18.13,18.215,17.912,18.08,935284,0
2014-03-04,18.235,18.43,18.215,18.315,1334980,0
2014-03-05,18.28,18.412,18.15,18.39,862352,0
2014-03-06,18.425,18.56,18.315,18.41,1187178,0
2014-03-07,18.58,18.58,18.345,18.41,583484,0
2014-03-10,18.355,18.51,18.315,18.42,664632,0
2014-03-11,18.375,18.445,18.165,18.185,524704,0
2014-03-12,18.1,18.235,18.005,18.17,757414,0
2014-03-13,18.205,18.275,17.755,17.81,952084,0
2014-03-14,17.78,17.96,17.645,17.8,602602,0
2014-03-17,17.745,18.035,17.745,17.95,560096,0
2014-03-18,17.96,18.12,17.927,18.12,820410,0
2014-03-19,18.13,18.16,17.975,18.1,502388,0
2014-03-20,18.09,18.115,17.96,18.09,492878,0
2014-03-21,18.13,18.52,18.025,18.335,3656552,0
2014-03-24,18.435,18.46,17.92,18.055,820376,0
2014-03-25,18.14,18.315,17.955,18.155,992436,0
2014-03-26,18.215,18.27,17.715,17.72,1186000,0
2014-03-27,17.66,17.76,17.58,17.715,986568,0
2014-03-28,17.74,18.05,17.635,17.96,1127310,0
2014-03-31,18.09,18.27,18.01,18.195,778880,0
2014-04-01,18.25,18.41,18.155,18.275,1580254,0
2014-04-02,18.35,18.47,18.26,18.445,654910,0
2014-04-03,18.48,18.645,18.375,18.52,679988,0
2014-04-04,18.645,18.77,18.335,18.435,1294418,0
2014-04-07,18.375,18.47,18.035,18.125,2365958,0
2014-04-08,17.515,18.445,17.515,18.435,1261886,0
2014-04-09,18.445,18.625,18.395,18.58,1254972,0
2014-04-10,18.595,18.69,18.345,18.38,1137970,0
2014-04-11,18.22,18.26,17.725,17.74,868098,0
2014-04-14,17.84,17.965,17.618,17.72,1141806,0
2014-04-15,17.695,17.815,17.505,17.75,524718,0
2014-04-16,17.855,18.05,17.725,18.04,642534,0
2014-04-17,18.12,18.345,18.04,18.245,745146,0
2014-04-21,18.335,18.34,18.07,18.205,573652,0
2014-04-22,18.245,18.42,18.205,18.22,777508,0
2014-04-23,18.17,18.25,17.89,17.945,928978,0
2014-04-24,18.155,18.155,17.795,17.931,661890,0
2014-04-25,17.875,17.9,17.65,17.805,651400,0
2014-04-28,17.935,18.135,17.66,17.905,501298,0
2014-04-29,17.965,18.06,17.815,17.95,368164,0
2014-04-30,17.805,18.135,17.805,18.135,767618,0
2014-05-01,18.23,18.308,18.04,18.165,686408,0
2014-05-02,18.325,18.425,18.16,18.385,654954,0
2014-05-05,18.25,18.51,18.1,18.37,514188,0
2014-05-06,18.34,18.345,18.095,18.1,1166108,0
2014-05-07,18.06,18.11,17.818,18.095,668508,0
2014-05-08,18.05,18.33,17.955,18.055,1204748,0
2014-05-09,18.025,18.175,17.865,18.16,548080,0
2014-05-12,18.28,18.565,18.19,18.415,1255458,0
2014-05-13,18.43,18.505,18.27,18.305,668528,0
2014-05-14,18.235,18.265,17.955,17.965,386486,0
2014-05-15,17.86,17.875,17.575,17.87,445938,0
2014-05-16,17.745,18.02,17.732,17.955,344280,0
2014-05-19,17.875,18.315,17.775,18.26,622946,0
2014-05-20,18.26,18.368,17.87,17.97,486018,0
2014-05-21,18.015,18.165,17.885,18.07,536530,0
2014-05-22,18.095,18.33,17.978,18.18,512024,0
2014-05-23,18.17,18.375,18.058,18.24,437422,0
2014-05-27,18.335,18.575,18.265,18.47,1052158,0
2014-05-28,18.49,18.545,18.1,18.145,1489444,0
2014-05-29,17.81,18.14,17.27,17.59,2248166,0
2014-05-30,17.62,17.875,17.475,17.785,1012858,0
2014-06-02,17.815,17.915,17.59,17.825,1534796,0
2014-06-03,17.7,17.805,17.62,17.645,1135856,0
2014-06-04,17.6,17.925,17.55,17.855,919520,0
2014-06-05,17.835,18.285,17.8,18.17,1703184,0
2014-06-06,18.15,18.26,18.085,18.165,546838,0
2014-06-09,18.13,18.44,18.085,18.195,894532,0
2014-06-10,18.135,18.265,18.045,18.08,617200,0
2014-06-11,17.985,17.99,17.805,17.88,530856,0
2014-06-12,17.82,17.895,17.685,17.775,752078,0
2014-06-13,17.775,17.898,17.712,17.76,458808,0
2014-06-16,17.755,17.895,17.745,17.815,472410,0
2014-06-17,17.78,18.07,17.76,18.005,827652,0
2014-06-18,17.88,18.09,17.835,18.03,693598,0
2014-06-19,18.06,18.07,17.885,17.905,794590,0
2014-06-20,17.95,18,17.48,17.54,4810812,0
2014-06-23,17.54,17.59,17.445,17.48,987108,0
2014-06-24,17.44,17.655,17.44,17.52,974632,0
2014-06-25,17.475,17.65,17.465,17.615,595590,0
2014-06-26,17.63,17.71,17.47,17.6,575144,0
2014-06-27,17.57,17.745,17.5,17.675,733120,0
2014-06-30,17.6,17.995,17.6,17.98,1267220,0
2014-07-01,17.965,18.335,17.93,18.13,1273024,0
2014-07-02,18.315,18.315,17.925,17.945,570400,0
2014-07-03,18.025,18.165,17.805,18.03,455152,0
2014-07-07,17.99,18.095,17.885,17.925,564224,0
2014-07-08,17.93,18.05,17.825,17.985,805446,0
2014-07-09,18.015,18.12,17.94,18.045,611244,0
2014-07-10,17.98,18.005,17.735,17.745,677038,0
2014-07-11,17.705,17.81,17.576,17.71,953758,0
2014-07-14,17.825,17.945,17.705,17.835,1008326,0
2014-07-15,17.82,18.04,17.622,17.74,513234,0
2014-07-16,17.785,17.805,17.275,17.515,1928564,0
2014-07-17,17.455,17.49,17.29,17.315,992332,0
2014-07-18,17.388,17.628,17.34,17.54,393318,0
2014-07-21,17.665,17.67,17.38,17.4,724404,0
2014-07-22,17.46,17.49,17.345,17.41,1062452,0
2014-07-23,17.405,17.57,17.275,17.5,556858,0
2014-07-24,17.55,17.665,17.46,17.565,521972,0
2014-07-25,17.515,17.588,17.335,17.355,377164,0
2014-07-28,17.375,17.39,17.19,17.345,614260,0
2014-07-29,17.375,17.39,17.03,17.035,860502,0
2014-07-30,17.13,17.158,16.84,16.92,860626,0
2014-07-31,16.85,16.98,16.685,16.69,644776,0
2014-08-01,16.665,16.81,16.595,16.745,1531368,0
2014-08-04,16.765,16.85,16.645,16.735,1267262,0
2014-08-05,16.65,16.87,16.5,16.835,737832,0
2014-08-06,16.725,16.955,16.725,16.815,446398,0
2014-08-07,16.87,16.87,16.64,16.705,489362,0
2014-08-08,16.7,16.85,16.66,16.805,596066,0
2014-08-11,16.885,16.94,16.795,16.84,449334,0
2014-08-12,16.74,16.91,16.69,16.75,449950,0
2014-08-13,16.79,16.885,16.7,16.77,842170,0
2014-08-14,16.77,16.85,16.7,16.75,814884,0
2014-08-15,16.86,16.915,16.675,16.835,1404502,0
2014-08-18,16.995,17.13,16.842,17.05,758398,0
2014-08-19,17.075,17.13,16.945,17.085,859308,0
2014-08-20,17.02,17.22,16.925,17.13,640034,0
2014-08-21,17.145,17.335,17.12,17.175,1086994,0
2014-08-22,17.17,17.3,17.07,17.108,548872,0
2014-08-25,17.205,17.4,17.082,17.26,701324,0
2014-08-26,17.29,17.38,17.155,17.16,657838,0
2014-08-27,17.125,17.275,17.075,17.14,947998,0
2014-08-28,17.09,17.21,16.955,17.208,1563226,0
2014-08-29,17.28,17.28,17.09,17.215,669932,0
2014-09-02,17.27,17.46,17.195,17.29,1167196,0
2014-09-03,17.285,17.35,16.99,17,849578,0
2014-09-04,16.98,17.075,16.845,16.855,1018406,0
2014-09-05,16.8,16.99,16.7,16.902,915208,0
2014-09-08,16.855,16.99,16.675,16.765,1841238,0
2014-09-09,16.755,16.89,16.68,16.775,919800,0
2014-09-10,16.83,16.93,16.69,16.925,792218,0
2014-09-11,16.81,16.94,16.74,16.91,548984,0
2014-09-12,16.925,16.925,16.71,16.73,579760,0
2014-09-15,16.705,16.885,16.69,16.88,807360,0
2014-09-16,16.825,16.985,16.755,16.94,1056700,0
2014-09-17,16.985,17.135,16.95,17.125,913234,0
2014-09-18,17.215,17.28,17.065,17.07,701598,0
2014-09-19,17.075,17.145,16.81,16.86,1458462,0
2014-09-22,16.765,16.86,16.675,16.725,1227274,0
2014-09-23,16.7,16.812,16.45,16.475,1536296,0
2014-09-24,15.87,16.135,15.48,15.745,7842284,0
2014-09-25,15.63,15.73,15.48,15.635,3682366,0
2014-09-26,15.64,15.73,15.485,15.625,2380286,0
2014-09-29,15.57,15.8,15.525,15.752,1939784,0
2014-09-30,15.745,15.84,15.58,15.658,1468810,0
2014-10-01,15.58,15.74,15.525,15.59,2689750,0
2014-10-02,15.64,15.73,15.4,15.725,1955660,0
2014-10-03,15.785,15.858,15.685,15.825,958968,0
2014-10-06,15.89,16.005,15.805,15.815,875376,0
2014-10-07,15.715,15.8,15.54,15.545,675390,0
2014-10-08,15.56,15.75,15.425,15.74,895734,0
2014-10-09,15.685,15.75,15.405,15.575,1425460,0
2014-10-10,15.67,15.76,15.41,15.595,1747858,0
2014-10-13,15.635,15.65,15.11,15.125,1851952,0
2014-10-14,15.175,15.39,15.055,15.36,3588948,0
2014-10-15,15.185,15.405,14.965,15.3,2975174,0
2014-10-16,15.07,15.64,14.995,15.545,2055098,0
2014-10-17,15.66,15.72,15.5,15.575,1127404,0
2014-10-20,15.5,15.845,15.39,15.84,1386254,0
2014-10-21,15.91,16.12,15.805,16.07,1832256,0
2014-10-22,16.135,16.41,16.08,16.13,2055516,0
2014-10-23,16.27,16.49,16.19,16.44,1193386,0
2014-10-24,16.43,16.505,16.265,16.415,1884136,0
2014-10-27,16.385,16.395,16.185,16.185,2197106,0
2014-10-28,16.26,16.582,16.185,16.58,2501978,0
2014-10-29,16.625,16.625,16.395,16.495,1462346,0
2014-10-30,16.485,16.745,16.425,16.745,739594,0
2014-10-31,16.85,16.895,16.615,16.72,1418236,0
2014-11-03,16.76,16.81,16.57,16.7,1105866,0
2014-11-04,16.625,16.775,16.595,16.625,770652,0
2014-11-05,16.635,16.828,16.635,16.78,873348,0
2014-11-06,16.83,17.045,16.83,17.005,882492,0
2014-11-07,17.05,17.12,16.955,17.09,819838,0
2014-11-10,17.085,17.165,16.87,17.02,695488,0
2014-11-11,17.01,17.21,16.995,17.195,598592,0
2014-11-12,17.135,17.235,17.07,17.155,688268,0
2014-11-13,17.205,17.295,17.048,17.095,485106,0
2014-11-14,17.07,17.13,16.935,17.09,416474,0
2014-11-17,17.09,17.205,16.985,17.055,644412,0
2014-11-18,17.055,17.235,17,17.145,806438,0
2014-11-19,17.125,17.125,16.932,17.055,427856,0
2014-11-20,17.025,17.175,16.945,17.125,574846,0
2014-11-21,17.295,17.32,17.12,17.175,677036,0
2014-11-24,17.2,17.34,17.11,17.275,1667260,0
2014-11-25,17.715,18.905,17.71,18.13,1624876,0
2014-11-26,18.175,18.375,18.13,18.23,799236,0
2014-11-28,18.24,18.38,18.165,18.17,432424,0
2014-12-01,18.06,18.385,18.015,18.155,1024200,0
2014-12-02,18.185,18.275,18.084,18.12,728306,0
2014-12-03,18.145,18.3,18.102,18.225,668668,0
2014-12-04,18.17,18.615,18.095,18.6,1320432,0
2014-12-05,18.685,18.885,18.55,18.88,940026,0
2014-12-08,18.845,18.855,18.57,18.8,1251194,0
2014-12-09,18.63,18.835,18.545,18.815,845056,0
2014-12-10,18.785,18.825,18.47,18.485,1157912,0
2014-12-11,18.51,18.668,18.32,18.38,922374,0
2014-12-12,18.225,18.39,18.08,18.23,1140284,0
2014-12-15,18.25,18.38,17.97,18.045,1007668,0
2014-12-16,18.02,18.15,17.825,17.96,1046012,0
2014-12-17,18.02,18.265,17.75,18.23,775814,0
2014-12-18,18.435,18.495,18.255,18.365,1031544,0
2014-12-19,18.35,18.51,18.255,18.37,2145364,0
2014-12-22,18.435,18.51,18.265,18.33,799112,0
2014-12-23,18.36,18.595,18.335,18.395,782602,0
2014-12-24,18.435,18.57,18.355,18.425,338468,0
2014-12-26,18.49,18.49,18.312,18.35,460508,0
2014-12-29,18.315,18.555,18.315,18.485,729938,0
2014-12-30,18.45,18.575,18.355,18.45,483224,0
2014-12-31,18.475,18.475,18.245,18.245,800650,0
2015-01-02,18.05,18.41,18.05,18.29,1249900,0
2015-01-05,18.21,18.295,17.98,18.11,1074436,0
2015-01-06,18.175,18.2,17.72,17.905,787402,0
2015-01-07,17.97,18.035,17.8,17.96,710922,0
2015-01-08,18.06,18.225,18.015,18.145,1021340,0
2015-01-09,18.17,18.21,18.03,18.06,623050,0
2015-01-12,18.04,18.04,17.76,17.815,662542,0
2015-01-13,17.885,18.12,17.545,17.76,965076,0
2015-01-14,17.595,17.76,17.465,17.665,677536,0
2015-01-15,17.685,17.895,17.45,17.505,865390,0
2015-01-16,17.485,17.58,17.27,17.505,1404780,0
2015-01-20,17.58,17.63,17.425,17.5,1934544,0
2015-01-21,17.498,17.838,17.43,17.83,1946090,0
2015-01-22,17.835,18.32,17.775,18.27,1476840,0
2015-01-23,18.298,18.515,18.248,18.45,1195012,0
2015-01-26,18.46,18.62,18.4,18.61,1150372,0
2015-01-27,18.465,18.625,18.355,18.41,755744,0
2015-01-28,18.53,18.55,18.3,18.34,741198,0
2015-01-29,18.345,18.508,18.19,18.46,565558,0
2015-01-30,18.405,18.5,18.215,18.3,779424,0
2015-02-02,18.41,18.59,18.15,18.56,1141072,0
2015-02-03,18.65,18.9,18.47,18.9,1228174,0
2015-02-04,18.79,18.885,18.56,18.595,495702,0
2015-02-05,18.615,18.83,18.615,18.745,544628,0
2015-02-06,18.91,18.91,18.675,18.835,529336,0
2015-02-09,18.75,18.94,18.62,18.84,665440,0
2015-02-10,18.995,19,18.725,18.925,370290,0
2015-02-11,18.875,18.945,18.7,18.915,416582,0
2015-02-12,18.975,19.025,18.83,18.97,640296,0
2015-02-13,18.96,19.085,18.905,19.085,464124,0
2015-02-17,19.045,19.095,18.91,18.985,1020104,0
2015-02-18,18.99,19.03,18.865,19.02,1116042,0
2015-02-19,18.985,19.115,18.89,18.965,628914,0
2015-02-20,18.965,19.03,18.655,19,1027150,0
2015-02-23,18.92,19.05,18.72,18.76,1025884,0
2015-02-24,18.785,19.095,18.615,18.8,2376254,0
2015-02-25,18.095,19.205,18.04,19.18,1369748,0
2015-02-26,19.15,19.25,18.93,18.96,644992,0
2015-02-27,18.96,19.015,18.695,18.71,673796,0
2015-03-02,18.685,19.055,18.685,19.045,807800,0
2015-03-03,18.99,19.105,18.895,18.935,621200,0
2015-03-04,18.935,18.935,18.565,18.635,515400,0
2015-03-05,18.62,18.66,18.49,18.635,456400,0
2015-03-06,18.575,18.695,18.365,18.61,930800,0
2015-03-09,18.665,18.74,18.575,18.61,805600,0
2015-03-10,18.8,18.8,18.295,18.34,444400,0
2015-03-11,18.28,18.425,18.15,18.405,854600,0
2015-03-12,18.515,18.715,18.43,18.66,477000,0
2015-03-13,18.69,18.69,18.395,18.64,724800,0
2015-03-16,18.69,18.89,18.615,18.865,796000,0
2015-03-17,18.825,18.855,18.65,18.705,785000,0
2015-03-18,18.65,18.77,18.48,18.675,609000,0
2015-03-19,18.675,18.695,18.515,18.685,616600,0
2015-03-20,18.74,18.93,18.535,18.9,1678000,0
2015-03-23,18.915,18.92,18.735,18.765,620400,0
2015-03-24,18.755,18.815,18.62,18.73,501200,0
2015-03-25,18.73,18.875,18.3,18.305,737200,0
2015-03-26,18.19,18.465,18.095,18.375,496800,0
2015-03-27,18.38,18.61,18.33,18.595,472200,0
2015-03-30,18.675,18.79,18.605,18.75,655800,0
2015-03-31,18.65,18.811,18.575,18.785,1001866,0
2015-04-01,18.79,18.85,18.56,18.775,649200,0
2015-04-02,18.815,19.145,18.74,18.84,650000,0
2015-04-06,18.69,19.075,18.69,19.06,836400,0
2015-04-07,19.09,19.119,18.885,18.91,457100,0
2015-04-08,18.88,19.06,18.835,19.04,601000,0
2015-04-09,19.055,19.115,18.87,18.935,616906,0
2015-04-10,18.97,19.04,18.87,18.93,451000,0
2015-04-13,18.925,19.04,18.8,18.84,457200,0
2015-04-14,18.88,18.88,18.645,18.8,217200,0
2015-04-15,18.87,19.095,18.78,18.905,414828,0
2015-04-16,18.925,18.925,18.715,18.79,340186,0
2015-04-17,18.62,18.95,18.435,18.5,366800,0
2015-04-20,18.71,18.79,18.55,18.705,301080,0
2015-04-21,18.83,18.83,18.58,18.675,634338,0
2015-04-22,18.51,18.755,18.48,18.595,538256,0
2015-04-23,18.505,18.69,18.505,18.67,283800,0
2015-04-24,18.705,18.705,18.545,18.585,341302,0
2015-04-27,18.62,18.845,18.26,18.325,732800,0
2015-04-28,17.995,18.33,17.995,18.305,1025586,0
2015-04-29,18.295,18.305,18.04,18.135,469200,0
2015-04-30,18.01,18.135,17.74,17.785,1035200,0
2015-05-01,17.91,18.065,17.86,17.885,754800,0
2015-05-04,17.955,18.14,17.955,17.985,607200,0
2015-05-05,17.99,18.05,17.525,17.58,1031000,0
2015-05-06,17.545,17.615,17.395,17.525,1285424,0
2015-05-07,17.485,17.67,17.485,17.555,959608,0
2015-05-08,17.73,17.765,17.515,17.565,814000,0
2015-05-11,17.57,17.695,17.545,17.56,905000,0
2015-05-12,17.5,17.645,17.375,17.615,921012,0
2015-05-13,17.64,17.728,17.505,17.515,991778,0
2015-05-14,17.655,17.84,17.475,17.71,1042200,0
2015-05-15,17.695,17.803,17.575,17.655,425354,0
2015-05-18,17.66,17.85,17.66,17.835,508874,0
2015-05-19,17.932,17.932,17.785,17.825,331106,0
2015-05-20,17.79,17.93,17.75,17.79,305600,0
2015-05-21,17.81,17.905,17.625,17.745,317800,0
2015-05-22,17.82,17.83,17.685,17.795,729200,0
2015-05-26,17.81,17.84,17.625,17.65,772948,0
2015-05-27,17.64,17.86,17.625,17.785,1062600,0
2015-05-28,16.75,17.425,16.68,17.215,3460472,0
2015-05-29,17.735,17.825,17.29,17.3,2383400,0
2015-06-01,17.34,17.45,17.075,17.1,1934106,0
2015-06-02,17.05,17.225,17.025,17.17,1282618,0
2015-06-03,17.16,17.39,17.16,17.275,1638200,0
2015-06-04,17.75,17.95,17.625,17.78,2210800,0
2015-06-05,17.93,17.93,17.77,17.875,925200,0
2015-06-08,17.815,17.92,17.755,17.755,1254000,0
2015-06-09,17.74,17.845,17.73,17.8,646112,0
2015-06-10,17.835,17.94,17.82,17.85,975088,0
2015-06-11,17.875,17.945,17.8,17.94,830130,0
2015-06-12,17.91,17.935,17.815,17.885,833200,0
2015-06-15,17.815,17.92,17.735,17.85,1139200,0
2015-06-16,17.84,18.075,17.79,18,849400,0
2015-06-17,18,18.075,17.81,17.84,1119600,0
2015-06-18,17.915,18.1,17.905,17.975,805600,0
2015-06-19,18.02,18.02,17.885,17.915,1099600,0
2015-06-22,18.04,18.045,17.91,17.935,587200,0
2015-06-23,17.98,17.99,17.895,17.95,908652,0
2015-06-24,17.965,17.985,17.81,17.83,622200,0
2015-06-25,17.845,17.935,17.8,17.835,547600,0
2015-06-26,17.85,17.95,17.835,17.86,2251600,0
2015-06-29,17.815,17.87,17.67,17.68,973000,0
2015-06-30,17.77,17.875,17.685,17.74,1027360,0
2015-07-01,17.945,17.945,17.75,17.82,730000,0
2015-07-02,17.83,17.885,17.74,17.765,1040000,0
2015-07-06,17.77,17.9,17.75,17.885,1124000,0
2015-07-07,17.975,18.105,17.89,18.02,1606000,0
2015-07-08,17.93,18.05,17.59,17.64,1168600,0
2015-07-09,17.605,17.81,17.605,17.635,723000,0
2015-07-10,17.71,17.845,17.62,17.725,600000,0
2015-07-13,17.975,17.995,17.685,17.945,1823000,0
2015-07-14,18,18.115,17.985,18.065,1002166,0
2015-07-15,18.105,18.24,18.02,18.21,1596434,0
2015-07-16,18.34,18.36,18.22,18.315,883800,0
2015-07-17,18.31,18.4,18.24,18.31,960600,0
2015-07-20,18.3,18.385,18.24,18.305,606400,0
2015-07-21,18.285,18.34,17.945,17.955,884200,0
2015-07-22,17.85,18.06,17.72,18.04,552600,0
2015-07-23,18,18.14,17.93,17.95,527000,0
2015-07-24,17.965,18,17.67,17.71,582800,0
2015-07-27,17.555,17.785,17.505,17.625,454400,0
2015-07-28,17.735,17.94,17.6,17.86,690000,0
2015-07-29,17.85,18.025,17.805,18,912000,0
2015-07-30,17.95,18.05,17.81,17.935,536200,0
2015-07-31,17.995,18.125,17.855,18.015,536400,0
2015-08-03,18.07,18.1,17.89,18.065,478314,0
2015-08-04,18.045,18.215,17.94,18.09,378800,0
2015-08-05,18.16,18.325,18.125,18.175,422200,0
2015-08-06,18.205,18.313,17.95,17.99,385736,0
2015-08-07,17.985,18.095,17.915,18.085,513000,0
2015-08-10,18.15,18.31,18.075,18.255,389600,0
2015-08-11,18.135,18.175,18.03,18.115,298904,0
2015-08-12,17.97,18.065,17.77,18.01,304740,0
2015-08-13,17.975,18.085,17.85,18.02,1319200,0
2015-08-14,18,18.255,17.92,18.19,362600,0
2015-08-17,18.13,18.375,18.02,18.37,518200,0
2015-08-18,18.295,18.36,18.245,18.25,313400,0
2015-08-19,18.145,18.205,17.935,18.055,413000,0
2015-08-20,17.885,17.975,17.66,17.66,603600,0
2015-08-21,17.54,17.6,17.29,17.295,857200,0
2015-08-24,16.765,17.16,16.42,16.735,919690,0
2015-08-25,16.875,17.105,16.68,16.785,1182800,0
2015-08-26,17.055,17.1,16.625,17.06,706000,0
2015-08-27,17.17,17.365,17.005,17.36,863600,0
2015-08-28,17.335,17.505,17.255,17.495,791200,0
2015-08-31,17.41,17.555,17.37,17.51,1043800,0
2015-09-01,17.235,17.365,16.9,16.925,2052600,0
2015-09-02,17.085,17.525,17.015,17.51,1133000,0
2015-09-03,17.555,17.64,17.38,17.435,575400,0
2015-09-04,17.225,17.5,17.115,17.44,759200,0
2015-09-08,17.68,17.71,17.4,17.675,926800,0
2015-09-09,17.71,17.75,17.445,17.48,490800,0
2015-09-10,17.465,17.67,17.45,17.555,659734,0
2015-09-11,17.49,17.595,17.36,17.52,362000,0
2015-09-14,17.545,17.605,17.31,17.345,736400,0
2015-09-15,17.355,17.635,17.285,17.605,1041800,0
2015-09-16,17.62,17.69,17.515,17.66,735200,0
2015-09-17,17.66,17.825,17.595,17.645,804090,0
2015-09-18,17.4,17.625,17.355,17.38,2815000,0
2015-09-21,17.49,17.71,17.455,17.545,763200,0
2015-09-22,17.38,17.435,17.12,17.185,1127800,0
2015-09-23,17.34,17.705,16.645,17.045,1557952,0
2015-09-24,16.96,16.995,16.77,16.915,816082,0
2015-09-25,16.975,17.295,16.64,17.1,1079800,0
2015-09-28,17.015,17.055,16.65,16.73,1035070,0
2015-09-29,16.73,16.84,16.64,16.695,1167000,0
2015-09-30,16.85,16.915,16.425,16.45,1920600,0
2015-10-01,16.43,16.76,16.3,16.72,1091400,0
2015-10-02,16.395,16.99,16.395,16.99,1345600,0
2015-10-05,17.14,17.472,17.125,17.4,1187590,0
2015-10-06,17.4,17.46,17.29,17.32,1129800,0
2015-10-07,17.38,17.51,17.29,17.42,930714,0
2015-10-08,17.4,17.525,17.25,17.425,1772800,0
2015-10-09,17.44,17.48,17.26,17.395,1399200,0
2015-10-12,17.375,17.51,17.275,17.47,801804,0
2015-10-13,17.345,17.575,17.32,17.36,873200,0
2015-10-14,17.37,17.42,17.165,17.205,686400,0
2015-10-15,17.29,17.375,17.08,17.375,877400,0
2015-10-16,17.35,17.465,17.27,17.38,759800,0
2015-10-19,17.345,17.63,17.095,17.53,1744734,0
2015-10-20,17.54,17.72,17.505,17.64,725800,0
2015-10-21,17.75,17.75,17.615,17.65,817600,0
2015-10-22,17.76,17.875,17.565,17.71,1004400,0
2015-10-23,17.86,17.9,17.705,17.855,722800,0
2015-10-26,17.8,17.995,17.7,17.945,786800,0
2015-10-27,17.845,17.98,17.6,17.755,792800,0
2015-10-28,17.87,18,17.72,18,640800,0
2015-10-29,17.92,18.055,17.83,18.035,495800,0
2015-10-30,18.005,18.195,17.555,18.105,1585800,0
2015-11-02,18.15,18.415,18.13,18.365,1878610,0
2015-11-03,18.315,18.355,18.15,18.305,1143000,0
2015-11-04,18.375,18.41,18.185,18.325,1313418,0
2015-11-05,18.385,18.545,18.255,18.535,1304800,0
2015-11-06,18.48,18.615,18.425,18.55,1357800,0
2015-11-09,18.55,18.55,18.345,18.52,1635650,0
2015-11-10,18.485,18.57,18.355,18.455,1294200,0
2015-11-11,18.435,18.455,18.195,18.265,1310200,0
2015-11-12,18.165,18.47,17.885,17.91,1133800,0
2015-11-13,17.915,17.945,17.775,17.84,976800,0
2015-11-16,17.77,17.905,17.715,17.905,1004800,0
2015-11-17,17.97,18.28,17.835,17.96,1095000,0
2015-11-18,18.045,18.215,17.9,18.2,919400,0
2015-11-19,18.21,18.345,18.13,18.3,1247800,0
2015-11-20,18.39,18.415,18.265,18.35,1011800,0
2015-11-23,18.475,18.665,18.3,18.6,1396200,0
2015-11-24,19.875,19.875,19.3,19.565,6532000,0
2015-11-25,19.655,19.93,19.635,19.79,4591800,0
2015-11-27,19.785,19.845,19.675,19.835,1429800,0
2015-11-30,19.88,19.92,19.71,19.735,2064200,0
2015-12-01,19.835,19.848,19.615,19.68,2728294,0
2015-12-02,19.7,19.7,19.55,19.625,2433982,0
2015-12-03,19.67,19.7,19.3,19.42,2219058,0
2015-12-04,19.485,19.56,19.35,19.52,1953400,0
2015-12-07,19.5,19.585,19.36,19.495,1618800,0
2015-12-08,19.4,19.535,19.345,19.48,1485968,0
2015-12-09,19.44,19.53,19.225,19.405,2689200,0
2015-12-10,19.44,19.61,19.4,19.43,2852400,0
2015-12-11,19.3,19.375,19.095,19.14,2018600,0
2015-12-14,19.18,19.24,19.005,19.16,1517596,0
2015-12-15,19.27,19.38,19.15,19.355,2583800,0
2015-12-16,19.435,19.435,19.19,19.345,1982200,0
2015-12-17,19.395,19.42,19.175,19.19,1913800,0
2015-12-18,19.155,19.23,19.04,19.055,4923800,0
2015-12-21,19.145,19.28,19.105,19.28,2337200,0
2015-12-22,19.36,19.44,19.2,19.395,6666734,0
2015-12-23,19.415,19.47,19.355,19.45,6525400,0
2015-12-24,19.195,19.25,18.64,19.145,4443990,0
2015-12-28,18.93,19.3,18.845,19.185,4500384,0
2015-12-29,19.27,19.465,19.245,19.41,3165234,0
2015-12-30,19.35,19.385,19.05,19.06,2003750,0
2015-12-31,19.04,19.248,18.96,19.005,2386386,0
2016-01-04,18.795,18.84,18.47,18.835,2549538,0
2016-01-05,18.96,19.07,18.835,18.87,3418774,0
2016-01-06,18.625,18.75,18.445,18.525,2665480,0
2016-01-07,18.255,18.385,17.755,17.83,3084426,0
2016-01-08,17.91,18.005,17.535,17.545,2204364,0
2016-01-11,17.6,17.685,17.335,17.565,2066610,0
2016-01-12,17.72,17.755,17.37,17.585,1608804,0
2016-01-13,17.62,17.675,17.215,17.255,1693524,0
2016-01-14,17.305,17.5,17.065,17.39,1371078,0
2016-01-15,16.9,17.01,16.63,16.855,1718534,0
2016-01-19,16.955,16.975,16.51,16.65,1924800,0
2016-01-20,16.47,16.805,16.13,16.575,1657508,0
2016-01-21,16.625,16.772,16.375,16.505,3093034,0
2016-01-22,16.69,17.065,16.69,17.035,1490546,0
2016-01-25,16.99,16.995,16.705,16.735,1070628,0
2016-01-26,16.81,17.09,16.67,17.085,958812,0
2016-01-27,17.055,17.055,16.463,16.565,1397836,0
2016-01-28,16.655,16.785,16.31,16.615,1374736,0
2016-01-29,16.65,16.78,16.62,16.755,840740,0
2016-02-01,16.625,16.88,16.525,16.77,669890,0
2016-02-02,16.67,16.67,16.38,16.555,840460,0
2016-02-03,16.68,16.74,16.415,16.67,1406594,0
2016-02-04,16.65,17.075,16.44,17.055,2054614,0
2016-02-05,17,17.04,16.532,16.59,2261814,0
2016-02-08,16.395,16.79,16.345,16.77,1618962,0
2016-02-09,16.6,17.18,16.558,17.055,2911748,0
2016-02-10,17.105,17.735,17.08,17.14,1243116,0
2016-02-11,16.91,17.245,16.59,17.15,1201864,0
2016-02-12,17.295,17.465,17.195,17.445,816622,0
2016-02-16,17.585,17.855,16.825,17.765,1730258,0
2016-02-17,17.88,18.03,17.765,17.965,1112704,0
2016-02-18,18.03,18.03,17.768,17.875,925854,0
2016-02-19,17.8,18,17.735,17.995,822998,0
2016-02-22,18.12,18.2,17.93,18.105,649768,0
2016-02-23,18.11,18.25,17.78,17.985,2244922,0
2016-02-24,18.065,18.465,17.572,18.385,2748654,0
2016-02-25,18.61,19.045,18.475,19.045,2422200,0
2016-02-26,19.135,19.31,19,19.255,1674046,0
2016-02-29,19.23,19.24,18.845,18.875,1525978,0
2016-03-01,19.01,19.712,18.898,19.695,1709728,0
2016-03-02,19.625,19.778,19.56,19.755,1495138,0
2016-03-03,19.755,19.945,19.595,19.945,1429200,0
2016-03-04,20,20,19.305,19.82,2156280,0
2016-03-07,19.705,20.045,19.385,19.955,1382544,0
2016-03-08,19.935,20.01,19.74,19.855,1525862,0
2016-03-09,19.945,20.1,19.755,20.07,1142138,0
2016-03-10,20.105,20.125,19.178,20.045,1265722,0
2016-03-11,20.115,20.255,19.942,20.2,969804,0
2016-03-14,20.155,20.34,20.11,20.25,902888,0
2016-03-15,20.145,20.385,20.055,20.24,1293216,0
2016-03-16,20.21,20.555,20.19,20.475,1085846,0
2016-03-17,20.435,20.635,20.365,20.37,2295788,0
2016-03-18,20.33,20.86,20.33,20.83,2931266,0
2016-03-21,20.23,20.765,19.975,20.69,2940484,0
2016-03-22,20.59,20.745,20.495,20.56,1266696,0
2016-03-23,20.495,20.545,20.3,20.34,1127014,0
2016-03-24,20.215,20.35,20.12,20.335,2066496,0
2016-03-28,20.475,20.605,19.932,20.21,1020144,0
2016-03-29,20.21,20.68,19.935,20.65,1008512,0
2016-03-30,20.745,20.89,20.613,20.805,685466,0
2016-03-31,20.745,20.9,20.285,20.385,2324008,0
2016-04-01,20.32,20.632,20.195,20.595,1049356,0
2016-04-04,20.675,20.882,20.335,20.345,880236,0
2016-04-05,20.145,20.365,19.99,20.26,835898,0
2016-04-06,20.31,20.49,20.105,20.455,811304,0
2016-04-07,20.405,20.435,20.11,20.23,722612,0
2016-04-08,20.385,20.39,20.142,20.27,601170,0
2016-04-11,20.415,20.7,20.35,20.46,1299818,0
2016-04-12,20.515,20.88,20.465,20.805,1501116,0
2016-04-13,20.94,21.06,20.81,21.055,779528,0
2016-04-14,21.095,21.27,21.035,21.085,886336,0
2016-04-15,21.08,21.11,20.935,21.085,916292,0
2016-04-18,21.055,21.185,20.99,21.095,437062,0
2016-04-19,21.21,21.27,21.055,21.235,623696,0
2016-04-20,21.265,21.555,20.931,21.42,862994,0
2016-04-21,21.27,21.368,21.025,21.08,1020194,0
2016-04-22,21.095,21.2,20.96,21.145,604978,0
2016-04-25,21.055,21.19,20.955,21.115,525444,0
2016-04-26,21.1,21.31,21.038,21.2,774918,0
2016-04-27,21.205,21.478,21.142,21.375,467706,0
2016-04-28,21.345,21.71,21.225,21.41,627304,0
2016-04-29,21.37,21.46,21.24,21.415,946458,0
2016-05-02,21.42,21.55,21.338,21.515,835598,0
2016-05-03,21.335,21.526,21.125,21.245,803000,0
2016-05-04,21.195,21.395,21.15,21.345,1099416,0
2016-05-05,21.455,21.665,21.365,21.5,1233556,0
2016-05-06,21.375,21.61,21.26,21.435,566952,0
2016-05-09,21.4,21.68,21.358,21.6,710476,0
2016-05-10,21.74,21.905,21.565,21.845,563988,0
2016-05-11,21.805,21.91,21.622,21.68,805112,0
2016-05-12,21.795,21.83,21.495,21.625,852024,0
2016-05-13,21.66,21.668,21.25,21.365,945646,0
2016-05-16,21.38,21.765,21.292,21.725,586414,0
2016-05-17,21.725,21.83,21.485,21.575,1166902,0
2016-05-18,21.54,21.825,21.5,21.65,886802,0
2016-05-19,21.58,21.662,21.18,21.33,1181980,0
2016-05-20,21.445,21.725,21.31,21.715,962980,0
2016-05-23,21.725,21.975,21.612,21.675,1097704,0
2016-05-24,21.84,22.042,21.655,22.025,1280398,0
2016-05-25,22.09,22.186,21.88,21.93,1965278,0
2016-05-26,23,24.27,23,24.065,4524128,0
2016-05-27,24,24.57,23.92,24.435,2649888,0
2016-05-31,24.625,24.95,24.365,24.755,1474408,0
2016-06-01,24.885,24.95,24.612,24.68,2972596,0
2016-06-02,24.665,24.76,24.475,24.73,1619366,0
2016-06-03,24.7,24.87,24.372,24.41,791704,0
2016-06-06,24.445,24.615,24.295,24.51,839940,0
2016-06-07,24.51,24.765,24.382,24.67,1080242,0
2016-06-08,24.62,24.85,24.41,24.85,1570408,0
2016-06-09,24.715,25.04,24.45,24.995,1108086,0
2016-06-10,24.775,24.8,24.475,24.512,1259474,0
2016-06-13,24.4,24.565,24.285,24.44,1209466,0
2016-06-14,24.315,24.445,24.275,24.365,1102028,0
2016-06-15,24.445,24.5,24.28,24.425,1196190,0
2016-06-16,24.31,24.45,24.135,24.425,723098,0
2016-06-17,24.345,24.555,24.275,24.295,1233700,0
2016-06-20,24.565,24.79,24.34,24.57,784818,0
2016-06-21,24.525,24.678,24.42,24.49,567640,0
2016-06-22,24.595,24.702,24.388,24.415,794604,0
2016-06-23,24.675,24.715,24.495,24.715,1223334,0
2016-06-24,23.84,24.245,23.555,23.805,1352502,0
2016-06-27,23.375,23.549,22.985,23.23,2149664,0
2016-06-28,23.385,23.49,23.185,23.365,2620158,0
2016-06-29,23.63,24.788,23.505,24.045,999988,0
2016-06-30,24.145,24.51,23.985,24.505,1141642,0
2016-07-01,24.54,24.815,24.298,24.67,880294,0
2016-07-05,24.51,24.85,24.415,24.7,794754,0
2016-07-06,24.695,24.872,24.54,24.66,1059492,0
2016-07-07,24.69,24.845,24.425,24.465,673866,0
2016-07-08,24.715,25.01,24.61,24.925,1153904,0
2016-07-11,24.955,25.185,24.945,25.005,829730,0
2016-07-12,25.16,25.345,24.755,25.005,1207746,0
2016-07-13,25.14,25.14,24.76,24.78,494374,0
2016-07-14,24.98,25.035,24.825,24.955,490252,0
2016-07-15,24.865,24.99,24.75,24.95,458104,0
2016-07-18,25.06,25.195,24.745,24.78,740000,0
2016-07-19,24.675,24.825,24.55,24.73,609452,0
2016-07-20,24.76,25.062,24.76,24.88,602156,0
2016-07-21,24.825,25.18,24.585,24.875,521190,0
2016-07-22,24.89,25.275,24.795,25.182,394016,0
2016-07-25,25.135,25.585,25.135,25.415,1237506,0
2016-07-26,25.34,25.485,25.21,25.3,546358,0
2016-07-27,25.34,25.655,25.02,25.655,1090210,0
2016-07-28,25.615,25.643,25.188,25.215,1277024,0
2016-07-29,25.24,25.4,25.185,25.22,718740,0
2016-08-01,25.32,25.705,25.205,25.655,737716,0
2016-08-02,25.73,25.738,25.395,25.42,907364,0
2016-08-03,25.495,25.495,24.96,25,734890,0
2016-08-04,24.985,25.245,24.975,25.115,783816,0
2016-08-05,25.26,25.575,25.205,25.5,556576,0
2016-08-08,25.5,25.525,25.185,25.2,679036,0
2016-08-09,25.195,25.365,24.94,25.21,695146,0
2016-08-10,25.245,25.465,25.225,25.465,772864,0
2016-08-11,25.5,25.65,25.325,25.34,536514,0
2016-08-12,25.335,25.39,25.143,25.31,341228,0
2016-08-15,25.41,25.47,25.27,25.42,616304,0
2016-08-16,25.4,25.42,25.2,25.37,461560,0
2016-08-17,25.375,25.625,25.25,25.595,715542,0
2016-08-18,25.595,26.05,25.47,26.035,952540,0
2016-08-19,26,26.215,25.93,26.085,850770,0
2016-08-22,26.1,26.41,26.025,26.4,934708,0
2016-08-23,26.53,26.6,26.438,26.475,483014,0
2016-08-24,26.51,26.51,26.3,26.35,475608,0
2016-08-25,26.025,26.85,25.86,26.095,1028336,0
2016-08-26,26.02,26.045,25.595,25.795,724574,0
2016-08-29,25.74,26.025,25.57,25.845,1016268,0
2016-08-30,25.935,25.935,25.46,25.57,984766,0
2016-08-31,25.595,25.79,25.425,25.51,808098,0
2016-09-01,25.605,25.725,25.47,25.615,1147056,0
2016-09-02,25.75,25.922,25.54,25.84,896764,0
2016-09-06,25.76,25.76,25.29,25.665,1336786,0
2016-09-07,25.6,25.67,25.39,25.575,765992,0
2016-09-08,25.51,25.72,25.178,25.305,962442,0
2016-09-09,25.075,25.162,24.9,25.005,1513512,0
2016-09-12,24.96,25.24,24.81,25.225,1129074,0
2016-09-13,25.19,25.19,24.73,24.875,850060,0
2016-09-14,24.99,25.06,24.78,24.865,583846,0
2016-09-15,24.905,25.186,24.71,25.155,735474,0
2016-09-16,25.05,25.215,24.905,25.03,1456442,0
2016-09-19,25.07,25.485,25.055,25.37,912344,0
2016-09-20,25.58,25.851,25.38,25.705,1258136,0
2016-09-21,27.25,27.36,25.76,26.75,4272416,0
2016-09-22,27,27,26.42,26.435,2431720,0
2016-09-23,26.465,27.065,26.465,27.025,2723298,0
2016-09-26,26.99,27.015,26.75,26.825,877586,0
2016-09-27,26.81,27.125,26.67,27.025,1250030,0
2016-09-28,27.06,27.165,26.72,26.96,1206058,0
2016-09-29,26.91,26.955,26.355,26.51,1000164,0
2016-09-30,26.565,26.93,26.565,26.78,1191722,0
2016-10-03,26.875,27.095,26.875,26.93,1499440,0
2016-10-04,27.045,27.134,26.64,26.71,797088,0
2016-10-05,26.805,26.98,26.69,26.745,998796,0
2016-10-06,26.785,26.985,26.655,26.845,1156352,0
2016-10-07,26.855,26.875,26.56,26.735,1609528,0
2016-10-10,26.92,27.26,26.87,27.1,827880,0
2016-10-11,27.1,27.105,26.72,26.825,1427538,0
2016-10-12,26.755,27.195,26.715,27.065,1232854,0
2016-10-13,26.835,27.015,26.755,26.94,612548,0
2016-10-14,27.025,27.105,26.87,26.99,962098,0
2016-10-17,26.885,27.11,26.825,26.975,942338,0
2016-10-18,27.105,27.18,26.995,27.06,791284,0
2016-10-19,27.115,27.265,26.92,27.23,617756,0
2016-10-20,27.165,27.165,26.865,27.02,942650,0
2016-10-21,26.88,27.23,26.56,26.75,1742966,0
2016-10-24,26.86,27.15,26.698,26.725,804868,0
2016-10-25,26.785,26.86,26.425,26.485,2229470,0
2016-10-26,26.36,26.62,26.185,26.245,1334684,0
2016-10-27,26.195,26.314,25.72,25.875,1452392,0
2016-10-28,25.85,26.425,25.832,26.27,1509324,0
2016-10-31,26.225,26.335,26.025,26.235,1318012,0
2016-11-01,26.31,26.33,25.935,25.965,973096,0
2016-11-02,25.87,26.2,25.86,25.905,953122,0
2016-11-03,25.88,26.025,25.805,26.025,1085498,0
2016-11-04,25.93,26.072,25.37,25.395,1612230,0
2016-11-07,25.65,25.94,25.535,25.935,1291226,0
2016-11-08,25.82,26.35,25.82,26.245,941570,0
2016-11-09,26.005,26.695,25.725,26.67,795396,0
2016-11-10,26.805,26.915,26.435,26.63,1795164,0
2016-11-11,26.575,27.055,26.405,27.035,578586,0
2016-11-14,27.18,27.61,27.155,27.59,1337572,0
2016-11-15,27.52,27.785,27.455,27.585,878080,0
2016-11-16,27.575,27.925,27.455,27.9,1137214,0
2016-11-17,27.98,28.37,27.955,28.32,2085426,0
2016-11-18,28.3,28.325,27.82,28.03,1888016,0
2016-11-21,28.255,28.49,27.985,28.12,1973506,0
2016-11-22,27.5,28.172,26.605,26.865,3401272,0
2016-11-23,26.49,27.26,26.474,27.255,1831868,0
2016-11-25,27.33,27.375,27.125,27.315,489842,0
2016-11-28,27.155,27.24,26.958,27.16,1439572,0
2016-11-29,27.16,27.423,27,27.27,1015230,0
2016-11-30,27.335,27.565,27.215,27.36,1104274,0
2016-12-01,27.465,27.49,27.12,27.345,1083948,0
2016-12-02,27.305,27.455,27.08,27.195,808684,0
2016-12-05,27.345,27.44,27.22,27.29,678654,0
2016-12-06,27.34,27.415,27.055,27.41,902160,0
2016-12-07,27.42,27.99,27.28,27.965,1065560,0
2016-12-08,27.95,28.045,27.782,27.862,689902,0
2016-12-09,27.92,27.92,27.54,27.675,1000990,0
2016-12-12,27.785,27.952,27.46,27.885,1403326,0
2016-12-13,27.995,28.15,27.665,28.085,1256100,0
2016-12-14,28.185,28.255,27.91,28.01,1500194,0
2016-12-15,28.005,28.09,27.8,28.065,1017934,0
2016-12-16,28.05,28.27,27.84,27.925,2264038,0
2016-12-19,27.99,28.23,27.695,27.95,977946,0
2016-12-20,27.955,28.32,27.93,28.275,1057226,0
2016-12-21,28.285,28.37,28.035,28.13,643080,0
2016-12-22,28.21,28.46,27.655,27.685,918946,0
2016-12-23,27.8,27.905,27.68,27.775,444618,0
2016-12-27,27.88,28.17,27.745,28.005,664204,0
2016-12-28,28.09,28.175,27.685,27.775,460686,0
2016-12-29,27.72,27.915,27.56,27.76,478922,0
2016-12-30,27.85,27.885,27.652,27.705,597408,0
2017-01-03,27.79,28.075,27.64,27.86,1178408,0
2017-01-04,27.9,28.425,27.765,28.23,1715538,0
2017-01-05,28.215,28.455,27.955,28.2,877352,0
2017-01-06,28.13,28.43,28.085,28.34,1208920,0
2017-01-09,28.34,28.455,28.225,28.265,1613324,0
2017-01-10,28.225,28.564,28.13,28.355,1120092,0
2017-01-11,28.495,28.69,28.28,28.655,728902,0
2017-01-12,28.49,28.534,27.92,28.42,1133872,0
2017-01-13,28.525,28.79,28.465,28.7,525580,0
2017-01-17,28.63,28.63,28.21,28.275,636506,0
2017-01-18,28.28,28.35,28.11,28.33,955262,0
2017-01-19,28.335,28.484,28.17,28.26,634396,0
2017-01-20,28.335,28.5,28.185,28.475,543624,0
2017-01-23,28.425,28.54,28.095,28.19,906142,0
2017-01-24,28.21,28.705,28.175,28.69,875270,0
2017-01-25,28.73,28.985,28.705,28.805,719794,0
2017-01-26,28.84,28.97,28.49,28.535,708954,0
2017-01-27,28.63,28.84,28.415,28.51,535788,0
2017-01-30,28.59,28.75,28.035,28.465,925134,0
2017-01-31,28.465,28.525,28.085,28.37,869316,0
2017-02-01,28.525,28.705,27.835,27.98,1159588,0
2017-02-02,28.005,28.16,27.74,27.83,1080108,0
2017-02-03,27.91,28.3,27.91,28.265,671224,0
2017-02-06,28.295,28.545,28.15,28.26,513092,0
2017-02-07,28.365,28.45,28.045,28.415,947522,0
2017-02-08,28.415,28.63,28.175,28.595,976424,0
2017-02-09,28.605,28.928,28.53,28.91,804274,0
2017-02-10,28.935,29.11,28.83,29.085,694058,0
2017-02-13,29.1,29.42,29.1,29.35,786802,0
2017-02-14,29.24,29.42,29.205,29.29,593268,0
2017-02-15,29.265,29.7,29.21,29.64,447804,0
2017-02-16,29.665,29.93,29.57,29.915,959768,0
2017-02-17,29.77,29.79,29.38,29.505,1742798,0
2017-02-21,29.595,30.28,29.53,30.15,1878806,0
2017-02-22,29.25,29.736,28.44,29.225,2565708,0
2017-02-23,29.05,30.155,28.83,29.72,2439722,0
2017-02-24,29.695,29.78,29.408,29.495,867734,0
2017-02-27,29.5,29.775,29.425,29.76,957014,0
2017-02-28,29.575,29.97,29.4,29.57,976804,0
2017-03-01,29.83,30.03,29.67,30.005,1522412,0
2017-03-02,29.905,30.24,29.845,30.06,802928,0
2017-03-03,30.02,30.368,29.582,30.24,674030,0
2017-03-06,30.225,30.34,29.98,30.32,1119166,0
2017-03-07,30.36,30.42,30.16,30.315,774904,0
2017-03-08,30.385,30.519,30.215,30.285,1203554,0
2017-03-09,30.345,30.345,29.99,30.225,704380,0
2017-03-10,30.305,30.412,30.098,30.28,836208,0
2017-03-13,30.295,30.44,30.225,30.295,520830,0
2017-03-14,30.19,30.31,29.855,30.205,462142,0
2017-03-15,30.315,30.564,30.22,30.54,682070,0
2017-03-16,30.59,30.805,30.44,30.635,580448,0
2017-03-17,30.725,30.85,30.615,30.745,1156182,0
2017-03-20,30.745,30.914,30.55,30.9,1038602,0
2017-03-21,30.97,31.082,30.27,30.38,1523802,0
2017-03-22,30.4,30.77,30.375,30.605,1257402,0
2017-03-23,30.485,30.81,30.44,30.705,747990,0
2017-03-24,30.73,30.905,30.58,30.66,652088,0
2017-03-27,30.515,31.085,30.38,31.04,855028,0
2017-03-28,30.975,31.35,30.756,31.2,1084984,0
2017-03-29,31.23,31.32,31,31.15,612022,0
2017-03-30,31.12,31.568,30.96,31.04,1148502,0
2017-03-31,31.065,31.14,30.92,30.965,814212,0
2017-04-03,31.045,31.278,30.33,30.4,1109218,0
2017-04-04,30.355,30.395,29.91,29.98,1046964,0
2017-04-05,30.05,30.255,29.825,29.835,1373582,0
2017-04-06,29.935,30.195,29.595,30.005,991892,0
2017-04-07,29.93,30.115,29.805,29.84,875176,0
2017-04-10,29.9,30.21,29.89,30.055,610926,0
2017-04-11,30.18,30.65,29.67,30.12,1156131,0
2017-04-12,30.11,30.18,29.76,29.83,879659,0
2017-04-13,29.84,30,29.64,29.65,1715622,0
2017-04-17,29.71,29.995,29.67,29.92,901944,0
2017-04-18,29.66,29.95,29.65,29.82,653637,0
2017-04-19,29.95,30.02,29.78,29.98,636798,0
2017-04-20,30.11,30.29,30,30.23,571590,0
2017-04-21,30.11,30.36,30.11,30.24,492871,0
2017-04-24,30.53,30.74,30.4,30.68,531792,0
2017-04-25,30.84,31.01,30.69,30.86,464893,0
2017-04-26,30.93,31.14,30.82,30.99,461043,0
2017-04-27,31.14,31.405,30.91,31.18,609559,0
2017-04-28,31.21,31.29,30.865,30.9,786167,0
2017-05-01,31.02,31.03,30.62,30.64,591775,0
2017-05-02,30.7,30.81,30.43,30.65,872073,0
2017-05-03,30.55,30.55,30.195,30.27,772013,0
2017-05-04,30.31,30.55,30.145,30.52,852620,0
2017-05-05,30.58,30.66,30.28,30.65,1242051,0
2017-05-08,30.63,30.77,30.43,30.5,702845,0
2017-05-09,30.53,30.67,30.34,30.41,611144,0
2017-05-10,30.32,30.51,30.02,30.17,866857,0
2017-05-11,30.1,30.2,29.64,29.92,951726,0
2017-05-12,29.9,29.94,29.75,29.89,473651,0
2017-05-15,29.89,30.22,29.79,29.98,795091,0
2017-05-16,29.95,30.13,29.756,29.97,716502,0
2017-05-17,29.69,29.86,29.17,29.18,1134818,0
2017-05-18,29.19,29.55,29.09,29.34,779570,0
2017-05-19,29.24,29.41,28.89,29.31,1857597,0
2017-05-22,29.39,29.76,29.37,29.7,1009473,0
2017-05-23,29.85,30.11,29.75,30.02,1122839,0
2017-05-24,29.98,30.08,29.81,29.98,1104493,0
2017-05-25,30,31.67,29.93,31.41,3526439,0
2017-05-26,31.38,31.6,30.99,31.05,1996993,0
2017-05-30,31.1,31.44,30.88,30.89,1283969,0
2017-05-31,31.02,31.28,30.57,31.19,1172292,0
2017-06-01,31.36,31.79,31.34,31.79,1335627,0
2017-06-02,31.79,32,31.46,31.72,878761,0
2017-06-05,31.64,31.74,31.29,31.29,957317,0
2017-06-06,31.13,31.24,30.96,30.98,747913,0
2017-06-07,31.1,31.35,30.89,31.16,1225025,0
2017-06-08,31.24,31.38,31.04,31.07,1059033,0
2017-06-09,31.09,31.4,31.045,31.35,856813,0
2017-06-12,31.3,31.605,31.16,31.44,1245007,0
2017-06-13,31.58,31.68,31.4,31.57,1165458,0
2017-06-14,31.64,31.76,31.34,31.5,843001,0
2017-06-15,31.18,31.49,31.1,31.45,811368,0
2017-06-16,31.43,31.495,31.14,31.24,1579805,0
2017-06-19,31.44,31.78,31.28,31.58,1475149,0
2017-06-20,31.53,31.53,31.08,31.18,1106893,0
2017-06-21,31.3,31.3,30.85,30.99,1785050,0
2017-06-22,30.99,31.34,30.835,31.27,958888,0
2017-06-23,31.27,31.57,31.22,31.54,2272761,0
2017-06-26,31.54,31.585,31.4,31.45,1040080,0
2017-06-27,31.46,31.58,31.26,31.28,1187732,0
2017-06-28,31.44,31.72,31.12,31.51,991475,0
2017-06-29,31.52,31.64,31.04,31.41,1109199,0
2017-06-30,31.52,31.98,31.52,31.79,1775817,0
2017-07-03,31.89,32.17,31.81,31.81,673988,0
2017-07-05,31.76,31.98,31.61,31.63,1845929,0
2017-07-06,31.41,31.43,30.31,30.43,2373810,0
2017-07-07,30.52,31.145,30.3,30.97,1187447,0
2017-07-10,30.94,31.03,30.62,30.83,1401112,0
2017-07-11,30.9,31.14,30.6477,31.09,1382858,0
2017-07-12,31.25,31.5,31.05,31.2,1091835,0
2017-07-13,31.15,31.25,30.76,31.19,747151,0
2017-07-14,31.23,31.25,31.04,31.09,1073128,0
2017-07-17,31.07,31.2482,30.95,31.12,1096222,0
2017-07-18,31,31.16,30.89,31.11,1385483,0
2017-07-19,30.94,31.4499,30.94,31.41,881095,0
2017-07-20,31.5,31.67,31.38,31.51,585695,0
2017-07-21,31.75,31.8,31.41,31.55,761706,0
2017-07-24,31.55,31.88,31.49,31.81,1105782,0
2017-07-25,31.84,32.07,31.68,31.89,1425986,0
2017-07-26,31.95,31.96,31.66,31.72,606955,0
2017-07-27,31.68,31.94,31.61,31.88,625632,0
2017-07-28,31.81,31.97,31.68,31.94,589139,0
2017-07-31,31.99,32,31.47,31.49,640661,0
2017-08-01,31.6,31.7,31.43,31.65,707766,0
2017-08-02,31.57,31.58,31.14,31.235,809706,0
2017-08-03,31.19,31.4,30.95,31.005,983949,0
2017-08-04,31.03,31.35,30.71,31.3,2175165,0
2017-08-07,31.34,31.36,31.01,31.08,1165385,0
2017-08-08,31.13,31.18,30.67,30.7,653714,0
2017-08-09,30.62,31.48,30.46,31.45,1464573,0
2017-08-10,31.53,31.53,31.08,31.17,916326,0
2017-08-11,31.19,31.25,30.87,31.07,1139078,0
2017-08-14,31.26,31.83,31.2,31.81,937897,0
2017-08-15,31.82,32.13,31.68,32.075,916322,0
2017-08-16,32.09,32.35,31.9801,32.23,933374,0
2017-08-17,32.14,32.43,32.01,32.01,1067948,0
2017-08-18,31.95,32.1,31.64,31.88,757841,0
2017-08-21,31.83,31.935,31.54,31.9,917688,0
2017-08-22,31.84,32.16,31.71,32.13,906721,0
2017-08-23,32.02,32.11,31.765,31.79,563068,0
2017-08-24,31.94,32.07,31.71,31.78,1445038,0
2017-08-25,31.97,32.07,31.63,31.71,1403257,0
2017-08-28,31.86,31.97,31.37,31.39,1488299,0
2017-08-29,31.33,31.68,31.14,31.45,1084799,0
2017-08-30,31.52,32.08,31.5,31.88,1464650,0
2017-08-31,31.99,32.78,31.9,32.69,1651707,0
2017-09-01,32.83,33.1,32.6,32.64,931529,0
2017-09-05,32.62,32.81,32.29,32.49,1232769,0
2017-09-06,32.53,32.68,32.39,32.4,1091159,0
2017-09-07,32.39,32.4099,32.09,32.13,730323,0
2017-09-08,32.11,32.37,31.81,32.35,1580013,0
2017-09-11,32.71,32.8,32.41,32.6,1174382,0
2017-09-12,32.71,32.766,31.89,32.37,1234474,0
2017-09-13,32.26,33.01,32.14,32.8,1631405,0
2017-09-14,32.82,32.82,32.39,32.46,855226,0
2017-09-15,32.39,32.67,32.39,32.52,2028486,0
2017-09-18,32.63,33.08,32.62,32.86,1236387,0
2017-09-19,32.84,32.979,32.27,32.54,1905891,0
2017-09-20,34.69,34.85,33.3,33.86,3678245,0
2017-09-21,33.93,34.21,33.68,33.8,1027874,0
2017-09-22,33.79,34.03,33.72,33.74,775135,0
2017-09-25,33.73,34.08,33.705,34.03,994437,0
2017-09-26,34.08,34.35,33.97,34.24,1132270,0
2017-09-27,34.29,34.725,34.22,34.61,933603,0
2017-09-28,34.57,34.61,34.22,34.28,1260127,0
2017-09-29,34.3,34.62,34.235,34.37,1236991,0
2017-10-02,34.49,34.7802,34.39,34.55,659386,0
2017-10-03,34.55,34.82,34.55,34.65,1150181,0
2017-10-04,34.71,34.79,34.53,34.78,1218802,0
2017-10-05,34.75,35.29,34.606,35.18,1847839,0
2017-10-06,35.06,35.27,35.06,35.24,807803,0
2017-10-09,35.37,35.525,35.255,35.39,595441,0
2017-10-10,35.57,35.66,35.43,35.56,655470,0
2017-10-11,35.65,35.87,35.62,35.84,1053990,0
2017-10-12,35.86,36.24,35.75,36.11,727631,0
2017-10-13,36.1519,36.43,36.14,36.32,1075449,0
2017-10-16,36.39,36.52,36.07,36.27,655562,0
2017-10-17,36.15,36.51,36.14,36.39,585810,0
2017-10-18,36.44,36.65,36.34,36.43,818091,0
2017-10-19,36.31,36.47,36.2,36.41,653171,0
2017-10-20,36.59,36.6,36.25,36.48,728482,0
2017-10-23,36.53,36.6,36.07,36.15,1509360,0
2017-10-24,36.14,36.31,36.11,36.16,496253,0
2017-10-25,36.11,36.23,35.7,35.75,752006,0
2017-10-26,35.84,36.11,35.72,35.91,1292010,0
2017-10-27,35.91,35.98,35.6,35.88,2212702,0
2017-10-30,35.856,36.09,35.75,36.04,642541,0
2017-10-31,36.05,36.48,36.05,36.29,1259505,0
2017-11-01,36.41,36.76,35.82,35.84,1133658,0
2017-11-02,35.84,36.635,35.78,36.5,850343,0
2017-11-03,36.5,36.61,36.35,36.41,769198,0
2017-11-06,36.27,36.34,36.07,36.22,1093322,0
2017-11-07,36.18,36.25,35.64,35.75,999959,0
2017-11-08,35.59,36.02,35.53,35.9,983617,0
2017-11-09,35.72,35.76,35.4101,35.62,949505,0
2017-11-10,35.45,35.9,35.32,35.85,1037191,0
