Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.05,4.2175,4.05,4.1175,5160000,0
2005-02-28,4.0875,4.125,3.965,4.015,3198400,0
2005-03-01,4.05,4.1475,3.99,4.13,2118800,0
2005-03-02,4.1925,4.2475,4.155,4.2275,3011200,0
2005-03-03,4.2375,4.24,4.1425,4.205,1974800,0
2005-03-04,4.205,4.205,4.0625,4.15,1892000,0
2005-03-07,4.1,4.1575,4.0825,4.12,1562000,0
2005-03-08,4.125,4.205,4.08,4.195,1672400,0
2005-03-09,4.195,4.2075,4.04,4.07,1705600,0
2005-03-10,4.025,4.025,3.625,3.8725,3472000,0
2005-03-11,3.8925,3.8975,3.8225,3.875,1118400,0
2005-03-14,3.825,3.925,3.825,3.885,1256400,0
2005-03-15,3.85,3.9,3.75,3.8175,1733600,0
2005-03-16,3.8175,3.91,3.6725,3.7375,3684400,0
2005-03-17,3.8275,3.9275,3.8275,3.875,3504800,0
2005-03-18,3.9125,3.915,3.75,3.7525,3011600,0
2005-03-21,3.75,3.8675,3.74,3.835,2294400,0
2005-03-22,3.83,3.87,3.7375,3.775,1382000,0
2005-03-23,3.7575,3.77,3.65,3.7,1624000,0
2005-03-24,3.4375,3.7075,3.425,3.675,4046400,0
2005-03-28,3.6625,3.6975,3.6,3.61,1988400,0
2005-03-29,3.62,3.6875,3.54,3.57,1746400,0
2005-03-30,3.565,3.635,3.49,3.625,2360400,0
2005-03-31,3.65,3.805,3.65,3.7475,2521200,0
2005-04-01,3.6375,3.7575,3.6375,3.75,2260400,0
2005-04-04,3.705,3.755,3.6775,3.7375,1199200,0
2005-04-05,3.75,3.875,3.75,3.815,2964800,0
2005-04-06,3.8,3.86,3.745,3.8175,2790000,0
2005-04-07,3.795,3.905,3.7625,3.86,1476800,0
2005-04-08,3.8425,3.845,3.81,3.84,1547200,0
2005-04-11,3.8175,3.86,3.815,3.8275,832400,0
2005-04-12,3.88,3.925,3.78,3.9075,4554400,0
2005-04-13,3.95,4.095,3.8375,3.8625,5777200,0
2005-04-14,3.8175,3.825,3.7025,3.7675,3157200,0
2005-04-15,3.7375,3.76,3.5925,3.6075,3368800,0
2005-04-18,3.6125,3.7425,3.5625,3.725,1922400,0
2005-04-19,3.6,3.6975,3.5625,3.6275,3828800,0
2005-04-20,3.6,3.645,3.575,3.61,2087600,0
2005-04-21,3.61,3.7975,3.6075,3.7725,4107200,0
2005-04-22,3.7725,3.7725,3.6075,3.6375,3360000,0
2005-04-25,3.6375,3.66,3.45,3.5,4261600,0
2005-04-26,3.5,3.6075,3.4,3.5975,3872800,0
2005-04-27,3.595,3.69,3.5525,3.69,1897200,0
2005-04-28,3.69,3.6925,3.6025,3.6225,1384000,0
2005-04-29,3.6225,3.6725,3.575,3.6075,1490000,0
2005-05-02,3.62,3.62,3.5225,3.5775,1483600,0
2005-05-03,3.5625,3.6775,3.5325,3.6225,1642000,0
2005-05-04,3.6375,3.7525,3.6225,3.745,1402800,0
2005-05-05,3.7375,3.775,3.675,3.7525,2910800,0
2005-05-06,3.75,3.875,3.7325,3.8375,3101600,0
2005-05-09,3.7875,3.875,3.7825,3.86,3662800,0
2005-05-10,3.815,3.925,3.81,3.875,2954400,0
2005-05-11,3.8625,3.9175,3.8225,3.8225,2080400,0
2005-05-12,3.8125,3.87,3.735,3.7475,1806000,0
2005-05-13,3.75,3.7825,3.6375,3.72,3694800,0
2005-05-16,3.7175,3.795,3.695,3.76,1796400,0
2005-05-17,3.7175,3.9375,3.685,3.915,3041200,0
2005-05-18,3.9,4.0225,3.8525,3.96,4391600,0
2005-05-19,4.3125,4.525,4.3125,4.425,20659200,0
2005-05-20,4.35,4.645,4.335,4.6225,10856000,0
2005-05-23,4.5,4.865,4.435,4.8075,9899600,0
2005-05-24,4.8125,4.935,4.7825,4.9,7348400,0
2005-05-25,4.905,5.0125,4.875,4.965,7946000,0
2005-05-26,4.9975,5.0825,4.9125,5.035,6389200,0
2005-05-27,5.05,5.0625,4.9625,4.965,6084400,0
2005-05-31,4.975,5.0825,4.93,5.06,6331600,0
2005-06-01,5.025,5.0725,4.995,5.04,4616400,0
2005-06-02,5.0375,5.25,5.025,5.24,5700000,0
2005-06-03,5.2,5.205,5.0775,5.1375,4089600,0
2005-06-06,5.1475,5.15,5.0275,5.0275,3219600,0
2005-06-07,4.8625,4.9925,4.8125,4.9375,5886400,0
2005-06-08,4.9625,4.9925,4.9325,4.9675,2114800,0
2005-06-09,4.985,5.04,4.9,5.0375,3357600,0
2005-06-10,5.0175,5.02,4.9125,4.935,1685600,0
2005-06-13,4.9125,5.12,4.9125,5.12,3239600,0
2005-06-14,5.12,5.155,5.03,5.15,1859600,0
2005-06-15,5.145,5.155,4.925,5.0225,2857600,0
2005-06-16,5.05,5.055,4.8725,4.9575,2862400,0
2005-06-17,4.9575,5.165,4.9,5.12,3776800,0
2005-06-20,5.1225,5.225,5.0725,5.215,2110800,0
2005-06-21,5.2425,5.495,4.92,5.0075,8760800,0
2005-06-22,5.07,5.0975,4.815,4.9875,4431200,0
2005-06-23,4.95,4.9975,4.915,4.9725,2464000,0
2005-06-24,4.985,5.2475,4.985,5.2,12480800,0
2005-06-27,5.2,5.2,5.01,5.06,7773200,0
2005-06-28,5.0475,5.165,4.9725,5.165,4174400,0
2005-06-29,5.225,5.32,5.1675,5.2075,4966000,0
2005-06-30,5.195,5.2725,5.1,5.12,4330800,0
2005-07-01,5.1075,5.12,4.7,4.88,5656000,0
2005-07-05,4.88,4.9075,4.7825,4.875,6880400,0
2005-07-06,4.8475,4.8975,4.835,4.88,3658400,0
2005-07-07,4.7875,4.875,4.7725,4.8625,6946800,0
2005-07-08,4.84,4.895,4.7925,4.875,6387200,0
2005-07-11,4.8875,4.95,4.875,4.9475,4710800,0
2005-07-12,4.9475,4.9975,4.895,4.975,4561200,0
2005-07-13,5,5.22,4.975,5.1875,4113200,0
2005-07-14,5.3,5.745,5.285,5.6675,12192800,0
2005-07-15,5.5775,5.7925,5.5,5.7,5727200,0
2005-07-18,5.7,5.7,5.515,5.555,6055200,0
2005-07-19,5.575,5.765,5.575,5.7325,3966400,0
2005-07-20,5.6875,5.8,5.5625,5.75,2952800,0
2005-07-21,5.745,5.745,5.5875,5.7025,5056400,0
2005-07-22,5.7275,5.7275,5.48,5.6475,4337200,0
2005-07-25,5.6475,5.65,5.5625,5.615,1622400,0
2005-07-26,5.61,5.67,5.4925,5.66,1981600,0
2005-07-27,5.675,5.68,5.5425,5.645,2066000,0
2005-07-28,5.665,6.02,5.6525,5.9525,9069600,0
2005-07-29,5.95,5.9825,5.85,5.8875,3360400,0
2005-08-01,5.885,6.0475,5.88,6.0225,4740000,0
2005-08-02,5.75,5.91,5.6875,5.91,6251600,0
2005-08-03,5.8875,5.9625,5.85,5.96,2528000,0
2005-08-04,5.9475,5.95,5.8425,5.905,3007600,0
2005-08-05,5.9,5.9225,5.88,5.92,4790800,0
2005-08-08,5.875,5.9475,5.8175,5.9175,2375600,0
2005-08-09,5.9325,6.11,5.9325,6.0625,6002800,0
2005-08-10,6.0675,6.2875,6.06,6.13,7277200,0
2005-08-11,6.125,6.1375,5.945,5.9875,4021600,0
2005-08-12,5.99,5.9925,5.7525,5.8825,3632400,0
2005-08-15,5.75,5.775,5.515,5.535,10999600,0
2005-08-16,5.535,5.6125,5.3375,5.4975,7941200,0
2005-08-17,5.52,5.57,5.4775,5.55,5768800,0
2005-08-18,4.875,5.16,4.8275,5.08,37466800,0
2005-08-19,5.075,5.1975,5.075,5.12,6476000,0
2005-08-22,5.1225,5.145,5.02,5.0425,5842000,0
2005-08-23,5.025,5.1075,4.9775,4.9875,2642800,0
2005-08-24,4.95,5.03,4.93,4.95,2624400,0
2005-08-25,4.95,4.975,4.8425,4.9275,2200000,0
2005-08-26,4.8375,4.8575,4.745,4.8125,6824000,0
2005-08-29,4.7875,4.8275,4.71,4.8125,3275600,0
2005-08-30,4.8125,4.8125,4.6575,4.775,3328800,0
2005-08-31,4.7675,4.8425,4.7375,4.83,2428000,0
2005-09-01,4.83,4.83,4.7875,4.805,2340400,0
2005-09-02,4.8,4.89,4.7975,4.8425,2552400,0
2005-09-06,4.8975,5.11,4.895,5.0925,6259600,0
2005-09-07,5.125,5.3525,5.0725,5.2125,9285200,0
2005-09-08,5.25,5.435,5.25,5.425,4036400,0
2005-09-09,5.41,5.5,5.275,5.4875,3818000,0
2005-09-12,5.5,5.6175,5.4,5.415,5780800,0
2005-09-13,5.625,5.945,5.5775,5.905,10921600,0
2005-09-14,5.8425,5.97,5.81,5.8775,7464800,0
2005-09-15,5.8975,5.995,5.715,5.775,6206800,0
2005-09-16,5.82,5.9025,5.7625,5.9,3469200,0
2005-09-19,5.9,5.9,5.7675,5.78,4148000,0
2005-09-20,5.8,5.9125,5.7625,5.9025,4805200,0
2005-09-21,5.8425,5.875,5.705,5.75,3892400,0
2005-09-22,5.7525,5.765,5.625,5.635,3948800,0
2005-09-23,5.575,5.815,5.5525,5.7825,4678400,0
2005-09-26,5.7825,5.9225,5.7125,5.9,3234400,0
2005-09-27,5.8725,5.9875,5.8175,5.8925,4640000,0
2005-09-28,5.9125,5.95,5.8125,5.8475,2494800,0
2005-09-29,5.85,5.85,5.6325,5.7325,5241600,0
2005-09-30,5.6375,5.8,5.5725,5.78,6316000,0
2005-10-03,5.975,6.15,5.945,6,18210400,0
2005-10-04,6.02,6.1275,5.925,5.95,8906000,0
2005-10-05,5.6875,5.935,5.615,5.8375,10590400,0
2005-10-06,5.84,5.845,5.6775,5.7625,5216800,0
2005-10-07,5.7775,5.81,5.63,5.7025,3798000,0
2005-10-10,5.695,5.725,5.5425,5.5625,4475200,0
2005-10-11,5.5625,5.6075,5.405,5.44,5022800,0
2005-10-12,5.4225,5.4225,5.25,5.295,5199200,0
2005-10-13,5.205,5.475,5.075,5.4575,3758800,0
2005-10-14,5.47,5.575,5.4675,5.555,2025600,0
2005-10-17,5.555,5.725,5.475,5.715,3237600,0
2005-10-18,5.74,5.83,5.6275,5.6575,2566800,0
2005-10-19,5.66,5.73,5.625,5.73,2662800,0
2005-10-20,5.75,6,5.7275,5.9275,4316400,0
2005-10-21,5.8875,6.1925,5.875,6.135,8092000,0
2005-10-24,6.1075,6.37,6.0875,6.315,3644800,0
2005-10-25,6.32,6.3325,6.1875,6.2975,5189200,0
2005-10-26,6.2575,6.4325,6.25,6.3625,3131600,0
2005-10-27,6.3,6.35,5.9875,6.055,4096400,0
2005-10-28,6.0625,6.155,6.0475,6.1475,1208000,0
2005-10-31,6.2625,6.3675,6.1875,6.2475,2518800,0
2005-11-01,6.25,6.415,6.175,6.415,3160400,0
2005-11-02,6.25,6.7875,6.2175,6.7275,7394400,0
2005-11-03,6.75,6.96,6.625,6.63,15834000,0
2005-11-04,6.7,6.73,6.59,6.675,3308000,0
2005-11-07,6.65,6.7175,6.585,6.61,2670800,0
2005-11-08,6.6125,6.6125,6.4125,6.5575,3940800,0
2005-11-09,6.525,6.715,6.5175,6.63,3733600,0
2005-11-10,6.65,6.765,6.535,6.725,3426800,0
2005-11-11,6.765,6.875,6.655,6.865,3392400,0
2005-11-14,7.0875,7.1,6.67,7.0925,3959200,0
2005-11-15,7.035,7.0425,6.81,6.8725,12067600,0
2005-11-16,6.875,6.8875,6.5975,6.7325,10892800,0
2005-11-17,6.6,7.48,6.525,7.3075,24922000,0
2005-11-18,7.3025,7.31,7.09,7.1875,7257200,0
2005-11-21,7.1375,7.3125,7.075,7.3125,7127600,0
2005-11-22,7.325,7.715,7.3125,7.6,10088400,0
2005-11-23,7.625,7.885,7.575,7.855,5989600,0
2005-11-25,7.8,8.025,7.7625,7.8575,2364000,0
2005-11-28,7.92,8.0025,7.7625,7.8075,4518800,0
2005-11-29,7.8,7.8625,7.605,7.6425,5960800,0
2005-11-30,7.64,7.9975,7.62,7.9625,7360800,0
2005-12-01,8,8.2425,7.895,8.235,4813600,0
2005-12-02,7.9375,8.045,7.8125,7.895,6921600,0
2005-12-05,7.9375,8.0625,7.9,8,4106800,0
2005-12-06,8,8.3675,8,8.3475,6092400,0
2005-12-07,8.41,8.4725,8.2525,8.3525,4710000,0
2005-12-08,8.3875,8.45,8.2525,8.365,3177200,0
2005-12-09,8.675,8.905,8.635,8.875,13762800,0
2005-12-12,8.7825,8.8425,8.6275,8.78,10088800,0
2005-12-13,8.725,9.0475,8.7,8.9075,10327200,0
2005-12-14,8.93,8.9325,8.5375,8.6125,8641600,0
2005-12-15,8.6125,8.8325,8.5625,8.8,7438000,0
2005-12-16,8.8,8.9375,8.7075,8.755,6466000,0
2005-12-19,8.55,8.7375,8.4275,8.6325,9610800,0
2005-12-20,8.575,8.6625,8.1325,8.28,10634000,0
2005-12-21,8.2625,8.3875,7.815,8.205,13697600,0
2005-12-22,8.2625,8.3425,8.1525,8.285,3325200,0
2005-12-23,8.3025,8.48,8.3025,8.4525,1796800,0
2005-12-27,8.475,8.49,8.1075,8.15,3692400,0
2005-12-28,8.1375,8.3825,8.0775,8.3525,2925600,0
2005-12-29,8.3525,8.3675,8.1725,8.1875,2236400,0
2005-12-30,8.195,8.2125,7.9975,8.0125,2267600,0
2006-01-03,8.025,8.61,7.9,8.56,6671200,0
2006-01-04,8.5125,9.0225,8.51,8.9925,8873600,0
2006-01-05,8.9925,9.075,8.8275,9.015,4177600,0
2006-01-06,9.4,10.038,9.4,9.963,18691200,0
2006-01-09,9.85,9.865,9.625,9.633,12189200,0
2006-01-10,9.475,9.575,9.1425,9.563,12278400,0
2006-01-11,9.625,9.65,9.4125,9.568,7864400,0
2006-01-12,9.588,9.675,9.4775,9.563,4913200,0
2006-01-13,9.508,9.655,9.4925,9.533,2802800,0
2006-01-17,9.51,9.793,9.4875,9.748,4218800,0
2006-01-18,9.325,10.49,9.325,10.398,10841200,0
2006-01-19,10.263,10.45,10.263,10.325,4727600,0
2006-01-20,10.323,10.498,9.983,9.983,6170800,0
2006-01-23,10.01,10.028,9.908,9.975,3576800,0
2006-01-24,9.97,10.098,9.878,9.993,4170000,0
2006-01-25,10.1,10.18,9.85,9.88,5862800,0
2006-01-26,9.925,10.125,9.9,10.045,5552400,0
2006-01-27,10.045,10.45,10.03,10.4,4632400,0
2006-01-30,10.4,10.748,10.395,10.663,6215600,0
2006-01-31,10.638,10.64,10.095,10.263,9909600,0
2006-02-01,10.258,10.258,9.9,10.025,7528400,0
2006-02-02,10.025,10.205,9.778,9.87,8017600,0
2006-02-03,9.893,9.895,9.525,9.558,8233600,0
2006-02-06,9.813,9.88,9.7,9.795,5234800,0
2006-02-07,9.825,9.838,9.38,9.538,7559600,0
2006-02-08,9.588,9.673,9.23,9.605,4088000,0
2006-02-09,9.748,9.963,9.74,9.843,4372000,0
2006-02-10,9.84,9.84,8.3125,8.775,40204800,0
2006-02-13,8.8375,8.9575,8.5325,8.565,8132800,0
2006-02-14,8.8125,8.845,8.575,8.6625,8603600,0
2006-02-15,8.6725,8.6725,8.4125,8.525,10617200,0
2006-02-16,8.515,8.875,8.4025,8.705,5237600,0
2006-02-17,8.7125,8.82,8.555,8.585,4089200,0
2006-02-21,8.575,8.6175,8.295,8.4025,4914800,0
2006-02-22,8.375,8.6025,8.225,8.6,11578400,0
2006-02-23,8.175,8.705,8.17,8.5025,20046000,0
2006-02-24,8.5075,8.5675,8.37,8.4475,7850800,0
2006-02-27,8.4,8.53,8.375,8.5175,4257200,0
2006-02-28,8.53,8.75,8.505,8.7125,7386000,0
2006-03-01,8.75,9.365,8.7475,9.2025,8588800,0
2006-03-02,9.175,9.3125,9.0525,9.18,4937200,0
2006-03-03,9.18,9.66,9,9.51,7648400,0
2006-03-06,9.55,9.55,9.0625,9.0925,3906800,0
2006-03-07,9.125,9.4375,9.1175,9.32,5835200,0
2006-03-08,9.25,9.475,9.1075,9.455,4459200,0
2006-03-09,9.455,9.4925,9.345,9.3775,4411200,0
2006-03-10,9.38,9.49,9.375,9.4575,4595200,0
2006-03-13,9.5,9.848,9.5,9.723,6920400,0
2006-03-14,9.718,9.95,9.655,9.945,6246000,0
2006-03-15,9.945,9.945,9.608,9.74,5800400,0
2006-03-16,9.75,9.77,9.56,9.735,5725600,0
2006-03-17,9.77,9.813,9.608,9.788,3472400,0
2006-03-20,9.763,9.763,9.603,9.673,3802400,0
2006-03-21,9.673,9.783,9.3875,9.395,2792800,0
2006-03-22,9.31,9.31,9.1125,9.255,5151600,0
2006-03-23,9.255,9.4475,9.1375,9.375,2875200,0
2006-03-24,9.385,9.485,9.3125,9.4025,2436400,0
2006-03-27,9.513,9.708,9.4875,9.573,3378800,0
2006-03-28,9.575,9.59,9.1825,9.225,2945600,0
2006-03-29,9.225,9.2775,9.1,9.17,2955200,0
2006-03-30,9.2075,9.325,9.155,9.205,3318400,0
2006-03-31,9.2375,9.2425,8.9525,9.0825,2730800,0
2006-04-03,9.145,9.4675,9.085,9.265,2427600,0
2006-04-04,9.225,9.26,8.76,8.975,7547600,0
2006-04-05,9.0625,9.3525,9.035,9.2975,5259600,0
2006-04-06,9.2625,9.265,8.9475,9.05,6906400,0
2006-04-07,9.025,9.0425,8.59,8.625,7028000,0
2006-04-10,8.6,8.7875,8.595,8.7025,4025600,0
2006-04-11,8.6525,8.6625,8.2725,8.315,6602800,0
2006-04-12,8.28,8.45,8.095,8.3125,10821200,0
2006-04-13,8.2625,8.5925,8.2575,8.4275,6106800,0
2006-04-17,8.4025,8.4675,8.1675,8.2,6039200,0
2006-04-18,8.3,8.4125,8.165,8.3825,6026400,0
2006-04-19,8.445,8.6,8.4025,8.57,5162800,0
2006-04-20,8.57,8.57,8.2,8.35,7671200,0
2006-04-21,8.375,8.3775,8.21,8.2775,3853600,0
2006-04-24,8.25,8.275,8.1125,8.13,5683600,0
2006-04-25,8.405,8.8125,8.3525,8.7875,16170000,0
2006-04-26,8.7875,8.865,8.66,8.7925,4676800,0
2006-04-27,8.795,8.925,8.725,8.825,5542000,0
2006-04-28,8.775,8.99,8.65,8.7625,3228800,0
2006-05-01,8.7675,8.7825,8.6775,8.755,6187600,0
2006-05-02,8.8075,8.8825,8.735,8.75,5816000,0
2006-05-03,8.75,8.75,8.5525,8.575,12136800,0
2006-05-04,8.6375,8.8625,8.6375,8.735,4673600,0
2006-05-05,8.84,8.84,8.4775,8.53,6876400,0
2006-05-08,8.5925,8.695,8.5075,8.5775,3468000,0
2006-05-09,8.55,8.55,8.345,8.4725,8349200,0
2006-05-10,8.4725,8.4725,8.035,8.1725,13856800,0
2006-05-11,8.15,8.215,7.98,8.0825,5454000,0
2006-05-12,7.9875,7.9925,7.7625,7.8,9598400,0
2006-05-15,7.8025,7.9375,7.675,7.795,9896000,0
2006-05-16,7.7325,7.875,7.6,7.625,7682000,0
2006-05-17,7.5775,7.7475,7.425,7.5425,12306000,0
2006-05-18,7.665,7.755,7.1475,7.165,17204800,0
2006-05-19,7.18,7.275,6.94,7.1375,13576000,0
2006-05-22,7.0875,7.38,7.04,7.3475,7234400,0
2006-05-23,7.5,7.655,7.31,7.3375,6493200,0
2006-05-24,7.3375,7.345,7.05,7.1175,8291600,0
2006-05-25,7.2925,7.6,7.2375,7.5975,8162400,0
2006-05-26,7.7,7.7225,7.58,7.6,5417600,0
2006-05-30,7.5025,7.5725,7.3525,7.445,7302400,0
2006-05-31,7.4525,7.4575,7.2875,7.3775,5108800,0
2006-06-01,7.2625,7.8075,7.2275,7.7625,8243200,0
2006-06-02,7.745,7.7475,7.45,7.4675,6800000,0
2006-06-05,7.625,7.6475,7.4025,7.4375,6264000,0
2006-06-06,7.4375,7.4375,6.8175,6.905,16804800,0
2006-06-07,7,7.05,6.74,6.7525,14527200,0
2006-06-08,6.6875,6.7,6.275,6.4625,16267200,0
2006-06-09,6.6875,6.7375,6.4675,6.5075,13853600,0
2006-06-12,6.5025,6.5025,6.2125,6.225,7444800,0
2006-06-13,6.125,6.375,6.0325,6.295,8868800,0
2006-06-14,6.32,6.4425,6.255,6.3425,7262800,0
2006-06-15,6.425,6.905,6.425,6.83,10306800,0
2006-06-16,6.79,7.0375,6.7275,6.935,9407200,0
2006-06-19,6.945,6.9475,6.715,6.7525,7757200,0
2006-06-20,6.7525,6.7525,6.5625,6.69,7251200,0
2006-06-21,6.6675,6.9875,6.65,6.9375,6444400,0
2006-06-22,6.9375,6.965,6.7725,6.9075,4012800,0
2006-06-23,6.845,7.0875,6.83,6.95,3402400,0
2006-06-26,6.9525,6.98,6.78,6.9125,3843200,0
2006-06-27,6.875,6.905,6.705,6.8,4140000,0
2006-06-28,6.825,6.84,6.6625,6.7625,3804800,0
2006-06-29,6.7825,6.86,6.6875,6.8025,9128400,0
2006-06-30,6.805,6.8825,6.65,6.665,10911200,0
2006-07-03,6.71,6.7475,6.59,6.64,4048400,0
2006-07-05,6.5325,6.575,6.505,6.5325,5438000,0
2006-07-06,6.525,6.5575,6.345,6.385,9294400,0
2006-07-07,6.37,6.3725,6.1325,6.2275,8050800,0
2006-07-10,6.235,6.235,5.78,5.85,15658000,0
2006-07-11,5.8175,6.1075,5.8025,6.05,10478000,0
2006-07-12,6.0375,6.0725,5.7575,5.7625,9013600,0
2006-07-13,5.7525,5.755,5.5,5.555,9873600,0
2006-07-14,5.5375,5.5575,5.41,5.505,5794800,0
2006-07-17,5.47,5.6075,5.4175,5.4625,5555600,0
2006-07-18,5.465,5.5625,5.4175,5.5275,6475200,0
2006-07-19,5.4975,5.7525,5.435,5.7375,12132000,0
2006-07-20,5.82,5.8425,5.6325,5.67,6590000,0
2006-07-21,5.65,5.65,5.4375,5.475,3838000,0
2006-07-24,5.485,5.815,5.445,5.795,14930000,0
2006-07-25,5.795,6.17,5.665,6.1325,10443200,0
2006-07-26,6.1,6.1425,6.0125,6.12,7586800,0
2006-07-27,6.15,6.2775,6.1175,6.215,8823600,0
2006-07-28,6.215,6.35,6.1675,6.3275,5364800,0
2006-07-31,6.325,6.6,6.325,6.425,9376000,0
2006-08-01,6.3975,6.3975,5.93,6.2,7900400,0
2006-08-02,6.21,6.4375,6.21,6.3325,4348000,0
2006-08-03,6.3575,6.75,6.3125,6.625,7109600,0
2006-08-04,6.6625,6.8,6.4125,6.5375,5823600,0
2006-08-07,6.51,6.51,6.365,6.415,4517600,0
2006-08-08,6.405,6.405,6.1125,6.165,7463600,0
2006-08-09,6.2275,6.3675,6.1725,6.225,3907600,0
2006-08-10,6.225,6.7525,6.1675,6.6325,10600000,0
2006-08-11,6.6325,6.635,6.455,6.5,8428800,0
2006-08-14,6.6625,6.7375,6.595,6.675,13784400,0
2006-08-15,6.785,7.1575,6.73,7.1575,9009200,0
2006-08-16,7.1575,7.175,6.925,7.08,18573600,0
2006-08-17,8.0375,8.5575,7.88,8.425,54836800,0
2006-08-18,8.4125,8.6475,8.1525,8.2125,19711200,0
2006-08-21,8.11,8.2975,8.045,8.2275,8262400,0
2006-08-22,8.25,8.4675,8.2325,8.3125,9646800,0
2006-08-23,8.4375,8.7375,8.3625,8.435,10819200,0
2006-08-24,8.43,8.4975,8.23,8.435,4710400,0
2006-08-25,8.375,8.4725,8.27,8.39,4568000,0
2006-08-28,8.3,8.525,8.3,8.48,3678000,0
2006-08-29,8.4825,8.66,8.42,8.6575,5428800,0
2006-08-30,8.66,8.74,8.5175,8.685,3898000,0
2006-08-31,8.66,8.775,8.5875,8.62,4534000,0
2006-09-01,8.6825,8.745,8.565,8.6,3214400,0
2006-09-05,8.49,8.7325,8.445,8.6975,4647200,0
2006-09-06,8.5075,8.6625,8.1025,8.315,7565600,0
2006-09-07,8.2525,8.4225,8.1525,8.3425,5439600,0
2006-09-08,8.35,8.425,8.265,8.3325,2290800,0
2006-09-11,8.275,8.325,8.1725,8.325,3483200,0
2006-09-12,8.3675,8.88,8.355,8.78,10243200,0
2006-09-13,8.8,8.935,8.695,8.805,5351600,0
2006-09-14,8.755,8.825,8.68,8.735,4668000,0
2006-09-15,8.735,8.87,8.6775,8.75,3342000,0
2006-09-18,8.8,8.9,8.58,8.625,5320800,0
2006-09-19,8.61,8.6875,8.3,8.515,7182800,0
2006-09-20,8.65,8.9075,8.625,8.8825,5456400,0
2006-09-21,8.875,9.215,8.74,9.1975,9144000,0
2006-09-22,9.1975,9.2075,8.955,9.0425,7355600,0
2006-09-25,8.875,9.445,8.865,9.375,6997200,0
2006-09-26,9.4375,9.675,9.42,9.598,9224400,0
2006-09-27,9.55,9.628,9.2575,9.3775,8145600,0
2006-09-28,9.3775,9.653,9.375,9.415,7961200,0
2006-09-29,9.2375,9.265,8.9,8.97,12489200,0
2006-10-02,8.9675,9.1,8.795,8.815,9325600,0
2006-10-03,8.815,9.185,8.775,9.1225,6731600,0
2006-10-04,9.0325,9.315,9.0325,9.2825,12466800,0
2006-10-05,9.33,9.775,9.28,9.4925,16398000,0
2006-10-06,9.753,10.125,9.678,10.09,21658400,0
2006-10-09,10.1,10.363,9.88,10.075,10282400,0
2006-10-10,10.068,10.07,9.918,10,6050400,0
2006-10-11,9.938,10.13,9.905,9.968,4169200,0
2006-10-12,10.03,10.123,9.895,10.073,7103600,0
2006-10-13,10.123,10.498,10.075,10.245,7662400,0
2006-10-16,10.165,10.428,10.165,10.333,6227600,0
2006-10-17,10.27,10.318,9.935,10.063,5064400,0
2006-10-18,10.238,10.313,9.965,10.1,4651600,0
2006-10-19,10.068,10.138,9.955,10.033,3321600,0
2006-10-20,10.07,10.07,9.933,9.968,2257200,0
2006-10-23,10,10.23,9.878,10.11,6098400,0
2006-10-24,10.06,10.173,10.025,10.125,4230000,0
2006-10-25,10.188,10.555,10.133,10.333,6446800,0
2006-10-26,10.35,10.35,10.065,10.183,4403200,0
2006-10-27,10.183,10.225,9.92,10.028,4223600,0
2006-10-30,10.003,10.018,9.743,9.945,5848400,0
2006-10-31,9.973,10.075,9.705,9.755,3535200,0
2006-11-01,9.785,9.848,9.415,9.5,5870000,0
2006-11-02,9.4375,9.79,9.4375,9.75,4668400,0
2006-11-03,9.775,10.208,9.763,10.12,7715600,0
2006-11-06,10,10.52,9.933,10.503,8667200,0
2006-11-07,10.503,10.913,10.488,10.733,12357600,0
2006-11-08,10.568,10.73,10.025,10.525,6914000,0
2006-11-09,10.625,10.693,10.348,10.395,6650400,0
2006-11-10,10.47,10.643,10.345,10.55,3816000,0
2006-11-13,10.58,11.145,10.58,11,12189600,0
2006-11-14,10.975,11.005,10.723,10.875,7311200,0
2006-11-15,10.885,11,10.513,10.598,10416400,0
2006-11-16,10.248,10.768,10.165,10.493,12387600,0
2006-11-17,10.49,10.57,10.365,10.43,3342400,0
2006-11-20,10.25,10.465,10.25,10.383,7360400,0
2006-11-21,10.375,10.485,10.355,10.425,4178000,0
2006-11-22,10.488,10.5,10.28,10.355,4959600,0
2006-11-24,10.305,10.343,10.248,10.29,1084800,0
2006-11-27,10.338,10.34,10.028,10.038,3622800,0
2006-11-28,10.038,10.038,9.74,9.838,4738400,0
2006-11-29,9.84,9.855,9.653,9.788,5952000,0
2006-11-30,9.838,9.888,9.73,9.75,6688400,0
2006-12-01,9.695,9.733,9.513,9.588,5346800,0
2006-12-04,9.48,9.695,9.475,9.63,5022400,0
2006-12-05,9.648,9.748,9.52,9.558,3451600,0
2006-12-06,9.545,9.615,9.4075,9.568,4094800,0
2006-12-07,9.568,9.57,9.46,9.505,4295600,0
2006-12-08,9.45,9.655,9.415,9.633,3637200,0
2006-12-11,9.635,9.685,9.54,9.638,2824400,0
2006-12-12,9.688,10.223,9.688,10.013,11744000,0
2006-12-13,10.05,10.148,9.723,9.793,5420000,0
2006-12-14,9.843,10,9.83,9.99,4040400,0
2006-12-15,10,10.043,9.9,9.985,2960400,0
2006-12-18,9.985,10.08,9.513,9.513,5524800,0
2006-12-19,9.45,9.45,9.175,9.33,8122000,0
2006-12-20,9.34,9.5,9.325,9.3275,5514800,0
2006-12-21,9.3225,9.3525,9.1375,9.215,7947600,0
2006-12-22,9.215,9.245,8.99,9.0125,4338800,0
2006-12-26,8.975,9.11,8.975,9.085,2293200,0
2006-12-27,9.1225,9.2675,9.1225,9.24,4363600,0
2006-12-28,9.19,9.2375,9.09,9.19,1761600,0
2006-12-29,9.175,9.26,9.07,9.1125,2509600,0
2007-01-03,9.1425,9.23,8.91,9.0175,4277200,0
2007-01-04,9.0025,9.47,8.8875,9.47,6444400,0
2007-01-05,9.375,9.993,9.275,9.88,11618800,0
2007-01-08,9.9,9.998,9.778,9.983,4814400,0
2007-01-09,9.998,10.108,9.858,9.99,4996000,0
2007-01-10,9.95,10.063,9.895,10.058,3575600,0
2007-01-11,10.045,10.663,10,10.435,10939200,0
2007-01-12,10.525,10.76,10.425,10.605,6449200,0
2007-01-16,10.673,11.08,10.575,10.825,9854800,0
2007-01-17,10.763,10.863,10.613,10.663,5239200,0
2007-01-18,10.638,10.64,10.205,10.363,6803200,0
2007-01-19,10.363,10.41,10.218,10.403,5058800,0
2007-01-22,10.425,10.47,10.208,10.3,6394800,0
2007-01-23,10.293,10.35,10.25,10.32,6068800,0
2007-01-24,10.345,10.695,10.345,10.605,9301600,0
2007-01-25,10.608,10.608,10.38,10.47,6472000,0
2007-01-26,10.513,10.685,10.495,10.558,4739200,0
2007-01-29,10.558,10.788,10.47,10.623,5254000,0
2007-01-30,10.713,10.873,10.7,10.738,5333600,0
2007-01-31,10.755,11.013,10.613,10.958,5612000,0
2007-02-01,11.05,11.395,11.05,11.353,10430400,0
2007-02-02,11.4,11.74,11.353,11.688,8889600,0
2007-02-05,11.688,11.835,11.505,11.783,5616800,0
2007-02-06,11.795,11.908,11.66,11.775,10726400,0
2007-02-07,11.8,12.038,11.765,11.923,10997600,0
2007-02-08,11.923,11.998,11.688,11.925,7385600,0
2007-02-09,11.863,11.993,11.7,11.753,6388800,0
2007-02-12,11.698,11.908,11.635,11.848,5591384,0
2007-02-13,11.875,12.233,11.875,12.123,7625280,0
2007-02-14,12.225,12.533,12.195,12.47,10228176,0
2007-02-15,12.5,12.51,12.33,12.403,8974000,0
2007-02-16,12.403,12.485,12.35,12.408,6045600,0
2007-02-20,12.5,12.608,12.35,12.358,10063600,0
2007-02-21,12.373,12.375,11.955,12,13337600,0
2007-02-22,11.425,12.125,11.315,11.785,20852400,0
2007-02-23,11.788,11.883,11.723,11.86,5260400,0
2007-02-26,11.75,11.873,11.65,11.725,9469284,0
2007-02-27,11.465,11.598,11.03,11.25,7695200,0
2007-02-28,11.253,11.253,10.763,10.81,13272400,0
2007-03-01,10.513,11.133,10.513,11.09,13632320,0
2007-03-02,10.988,11.15,10.603,10.66,7662400,0
2007-03-05,10.45,10.723,10.32,10.393,6253200,0
2007-03-06,10.573,10.84,10.558,10.788,5994800,0
2007-03-07,10.788,10.853,10.64,10.683,5326800,0
2007-03-08,10.8,11.07,10.763,10.92,6296800,0
2007-03-09,10.903,10.97,10.705,10.743,7335200,0
2007-03-12,10.723,10.905,10.658,10.83,3331600,0
2007-03-13,10.83,10.83,10.533,10.54,5493600,0
2007-03-14,10.578,10.618,10.193,10.498,6722016,0
2007-03-15,10.498,10.568,10.32,10.435,4461952,0
2007-03-16,10.405,10.473,10.34,10.408,2597200,0
2007-03-19,10.538,10.69,10.455,10.67,3654000,0
2007-03-20,10.67,10.82,10.61,10.78,3309664,0
2007-03-21,10.775,11.013,10.73,10.868,3855600,0
2007-03-22,10.863,10.938,10.755,10.863,3431600,0
2007-03-23,10.83,10.91,10.798,10.825,2744800,0
2007-03-26,10.755,10.813,10.635,10.755,3413600,0
2007-03-27,10.75,10.825,10.688,10.698,3686536,0
2007-03-28,10.675,10.865,10.56,10.738,3338400,0
2007-03-29,10.765,10.838,10.65,10.765,3395600,0
2007-03-30,10.723,10.865,10.638,10.705,3610800,0
2007-04-02,10.748,11,10.625,10.873,4144800,0
2007-04-03,10.978,11.27,10.958,11.218,5853052,0
2007-04-04,11.253,11.353,11.25,11.308,3476000,0
2007-04-05,11.345,11.345,11.203,11.248,2185200,0
2007-04-09,11.373,11.52,11.338,11.468,3729600,0
2007-04-10,11.473,11.478,11.363,11.425,3244800,0
2007-04-11,11.238,11.238,10.75,10.96,13172044,0
2007-04-12,10.953,11.083,10.538,10.68,15264028,0
2007-04-13,10.675,10.728,10.458,10.645,7034872,0
2007-04-16,10.668,10.825,10.65,10.81,6082932,0
2007-04-17,10.878,10.938,10.653,10.733,7706400,0
2007-04-18,10.733,10.733,10.558,10.58,7638800,0
2007-04-19,10.558,10.56,10.32,10.35,7721200,0
2007-04-20,10.35,10.495,10.305,10.438,6369200,0
2007-04-23,10.383,10.425,10.2,10.323,6510448,0
2007-04-24,10.365,10.365,10.193,10.268,4696600,0
2007-04-25,10.318,10.673,10.3,10.645,7438940,0
2007-04-26,10.675,10.74,10.55,10.653,5593600,0
2007-04-27,10.635,10.805,10.48,10.525,8166900,0
2007-04-30,10.51,10.613,10.443,10.5,4006420,0
2007-05-01,10.45,10.453,10.153,10.28,7380360,0
2007-05-02,10.245,10.403,10.15,10.323,5800200,0
2007-05-03,10.37,10.79,10.348,10.695,5612760,0
2007-05-04,10.758,10.983,10.695,10.763,5823140,0
2007-05-07,10.803,10.83,10.525,10.608,3881408,0
2007-05-08,10.6,10.875,10.515,10.84,3608800,0
2007-05-09,10.778,10.908,10.703,10.863,2156888,0
2007-05-10,10.8,10.828,10.62,10.648,2163200,0
2007-05-11,10.663,10.725,10.588,10.605,4174660,0
2007-05-14,10.608,11.075,10.565,10.788,7812408,0
2007-05-15,10.815,11.103,10.763,11.018,8040000,0
2007-05-16,11.1,11.563,11.035,11.313,13993916,0
2007-05-17,11.188,11.188,10.588,10.745,19213300,0
2007-05-18,10.783,11.625,10.693,11.45,22051108,0
2007-05-21,11.988,12.49,11.77,11.94,23123672,0
2007-05-22,12.05,12.105,11.738,11.783,6139500,0
2007-05-23,11.738,11.818,11.5,11.56,4421200,0
2007-05-24,11.325,11.438,11.038,11.215,10685564,0
2007-05-25,11.213,11.56,11.213,11.523,7043200,0
2007-05-29,11.715,11.715,11.35,11.475,5482400,0
2007-05-30,11.475,12.408,11.373,12.18,15481364,0
2007-05-31,12.35,12.35,11.793,11.813,8662000,0
2007-06-01,11.813,12.015,11.775,11.97,5761600,0
2007-06-04,12.063,12.063,11.63,11.765,6906400,0
2007-06-05,11.638,11.938,11.175,11.865,14661708,0
2007-06-06,11.85,11.865,11.463,11.615,5819400,0
2007-06-07,11.683,11.683,11.173,11.253,5972000,0
2007-06-08,11.35,11.583,11.248,11.563,5600800,0
2007-06-11,11.513,11.703,11.425,11.658,4005040,0
2007-06-12,11.525,11.6,11.298,11.338,3046184,0
2007-06-13,11.378,11.488,11.23,11.368,2755200,0
2007-06-14,11.318,11.425,11.263,11.368,3942400,0
2007-06-15,11.393,11.785,11.335,11.398,7145200,0
2007-06-18,11.398,11.538,11.175,11.213,5114800,0
2007-06-19,11.1,11.428,11.093,11.335,4096400,0
2007-06-20,11.365,11.375,11.165,11.22,4610800,0
2007-06-21,11.188,11.2,10.428,10.478,22410240,0
2007-06-22,10.605,10.643,10.075,10.138,15560000,0
2007-06-25,9.938,10.638,9.918,10.55,13568400,0
2007-06-26,10.55,10.55,10.203,10.258,8231600,0
2007-06-27,10.363,11.025,10.363,10.98,17513600,0
2007-06-28,10.98,11.278,10.845,10.85,11264400,0
2007-06-29,10.843,10.938,10.658,10.715,4509600,0
2007-07-02,10.75,10.928,10.675,10.818,4876000,0
2007-07-03,10.808,10.823,10.698,10.713,1242000,0
2007-07-05,10.68,11.015,10.633,11.008,3530800,0
2007-07-06,11.048,11.19,10.973,11.17,3343600,0
2007-07-09,11.1,11.208,11.013,11.113,3534000,0
2007-07-10,11.025,11.08,10.75,10.85,7257516,0
2007-07-11,10.685,10.89,10.455,10.83,6651200,0
2007-07-12,10.875,11.295,10.868,11.275,6626800,0
2007-07-13,11.2,11.5,11.053,11.135,8098000,0
2007-07-16,11.233,11.358,10.985,11.038,2944864,0
2007-07-17,10.81,11.155,10.653,11.005,8899920,0
2007-07-18,10.85,10.975,10.725,10.82,3813200,0
2007-07-19,10.998,11.13,10.928,10.978,3597424,0
2007-07-20,10.965,10.965,10.64,10.863,5308800,0
2007-07-23,10.863,11.323,10.803,11.163,6768800,0
2007-07-24,11.005,11.175,10.823,10.845,4344516,0
2007-07-25,11.01,11.093,10.698,10.883,3108480,0
2007-07-26,10.703,10.85,10.315,10.493,6850012,0
2007-07-27,10.498,10.603,10.195,10.223,5445600,0
2007-07-30,10.238,10.268,10.018,10.125,6458000,0
2007-07-31,10.208,10.298,9.653,9.715,9219600,0
2007-08-01,9.715,10.085,9.475,10.035,9975600,0
2007-08-02,9.998,10.463,9.913,10.45,8180800,0
2007-08-03,10.55,10.675,9.985,9.985,8183600,0
2007-08-06,10,10.185,9.575,10.113,10954044,0
2007-08-07,9.31,10.433,9.31,10.33,8474712,0
2007-08-08,10.47,11.845,10.365,11.188,17547000,0
2007-08-09,11.013,11.428,10.65,10.943,8595200,0
2007-08-10,10.75,11.5,10.75,11.17,9058000,0
2007-08-13,11.225,11.433,10.765,10.915,6461200,0
2007-08-14,10.863,11.525,10.85,11.225,7519480,0
2007-08-15,11.15,11.5,10.578,10.7,13263364,0
2007-08-16,10.81,10.813,9.7,10.313,22675600,0
2007-08-17,10.585,10.61,9.925,10.005,10031924,0
2007-08-20,10.005,10.063,9.725,9.92,6575600,0
2007-08-21,9.95,10.063,9.71,9.9,7608640,0
2007-08-22,10.048,10.34,9.84,9.923,7460800,0
2007-08-23,9.9,10.028,9.735,9.858,5229200,0
2007-08-24,9.83,10.39,9.77,10.358,5679600,0
2007-08-27,10.23,10.4,10.125,10.135,5363600,0
2007-08-28,10,10.048,9.845,9.92,3793200,0
2007-08-29,9.98,10.173,9.938,10.133,1978400,0
2007-08-30,9.958,10.3,9.89,9.933,4205600,0
2007-08-31,10.203,10.273,10.065,10.108,3502800,0
2007-09-04,10.015,10.348,10.015,10.193,3104800,0
2007-09-05,10.148,10.288,10.05,10.24,2706800,0
2007-09-06,10.24,10.755,10.225,10.66,7916000,0
2007-09-07,10.45,10.85,10.4,10.803,7086800,0
2007-09-10,10.81,11.05,10.488,11.03,5398800,0
2007-09-11,11.03,11.625,11.03,11.483,12404800,0
2007-09-12,11.315,11.865,11.288,11.485,9156800,0
2007-09-13,11.66,11.693,11.39,11.61,2404000,0
2007-09-14,11.37,11.685,11.328,11.595,4364800,0
2007-09-17,11.4,11.535,11.34,11.433,5188400,0
2007-09-18,11.5,11.775,11.095,11.485,12686400,0
2007-09-19,11.53,11.625,11.33,11.45,6304800,0
2007-09-20,11.353,11.543,11.31,11.413,3334400,0
2007-09-21,11.5,11.573,11.43,11.563,4425200,0
2007-09-24,11.625,12.428,11.593,12.118,12143200,0
2007-09-25,12.015,12.488,11.938,12.478,8191200,0
2007-09-26,12.495,12.835,12.448,12.618,10719600,0
2007-09-27,12.5,12.938,12.46,12.735,6677600,0
2007-09-28,12.61,12.938,12.535,12.83,7482400,0
2007-10-01,12.848,13.245,12.848,13.223,4530000,0
2007-10-02,13.215,13.365,12.533,12.943,7422800,0
2007-10-03,12.803,13.17,12.708,13.04,5765200,0
2007-10-04,13.015,13.045,12.768,12.89,4121200,0
2007-10-05,13.053,13.528,13,13.308,4984400,0
2007-10-08,13.315,14.035,13.215,13.813,7436000,0
2007-10-09,13.828,14.363,13.75,14.08,7546400,0
2007-10-10,14.075,14.185,13.945,13.948,5253600,0
2007-10-11,14.003,14.383,13.385,13.723,5573200,0
2007-10-12,13.913,14.383,13.615,14.265,4887200,0
2007-10-15,13.965,14.11,13.363,13.65,6368400,0
2007-10-16,13.675,14.185,13.675,14.06,5408800,0
2007-10-17,14.19,14.275,13.433,13.56,6142800,0
2007-10-18,13.573,14.288,13.465,13.74,8486800,0
2007-10-19,13.745,13.835,13.01,13.07,7014000,0
2007-10-22,12.83,13.243,12.5,13.053,6922800,0
2007-10-23,13.058,13.64,12.963,13.555,6253200,0
2007-10-24,13.408,13.658,12.953,13.318,4385600,0
2007-10-25,13.35,13.35,12.648,12.77,4119200,0
2007-10-26,12.873,12.985,12.5,12.86,5526000,0
2007-10-29,13,13.51,12.8,13.338,5684000,0
2007-10-30,13.25,13.608,13.12,13.438,3004760,0
2007-10-31,13.503,14.125,13.293,14.093,6966000,0
2007-11-01,13.758,13.875,13.32,13.38,5482800,0
2007-11-02,13.523,13.803,13.323,13.6,3520800,0
2007-11-05,13.425,13.483,12.948,13.143,4466596,0
2007-11-06,13.153,13.56,12.858,13.078,3630440,0
2007-11-07,13.03,13.03,12.515,12.688,7518440,0
2007-11-08,12.688,12.73,11.6,12.133,10594004,0
2007-11-09,11.913,12.67,11.398,12.5,10060800,0
2007-11-12,12.968,13.16,12.573,12.723,8931200,0
2007-11-13,12.59,13.18,12.59,13,5359760,0
2007-11-14,13.175,13.25,12.713,13,4525200,0
2007-11-15,13.113,13.6,12.615,12.698,11250884,0
2007-11-16,12.425,14.35,12.068,14.338,18167200,0
2007-11-19,14.25,14.25,13.415,13.523,8741100,0
2007-11-20,13.628,14.5,13.413,14.35,13721760,0
2007-11-21,14.038,14.333,14.038,14.09,8075440,0
2007-11-23,14.125,14.125,13.47,13.79,3143280,0
2007-11-26,13.458,14.063,12.915,13.025,8430060,0
2007-11-27,12.955,13.32,12.888,13.12,5493280,0
2007-11-28,13.12,13.92,13.105,13.608,6337700,0
2007-11-29,13.385,13.88,13.265,13.815,6567024,0
2007-11-30,13.905,14.433,13.823,14.183,13259608,0
2007-12-03,14.198,14.315,13.525,13.945,6007300,0
2007-12-04,13.79,13.958,13.72,13.833,4118400,0
2007-12-05,14,14.225,13.81,14.015,4469200,0
2007-12-06,13.948,14.258,13.81,14.135,4120400,0
2007-12-07,14.273,14.788,14.125,14.46,7637312,0
2007-12-10,14.528,14.528,14.063,14.425,4536880,0
2007-12-11,14.265,14.958,14.25,14.33,7196888,0
2007-12-12,14.545,14.86,14.333,14.553,5797200,0
2007-12-13,14.525,14.953,14.47,14.823,4985600,0
2007-12-14,14.82,15.075,14.555,14.888,5087872,0
2007-12-17,14.75,14.928,14.593,14.683,7093712,0
2007-12-18,14.863,14.863,14.425,14.625,7680400,0
2007-12-19,14.435,15.205,14.435,14.988,9344600,0
2007-12-20,15.193,16.25,15.193,16.248,12336556,0
2007-12-21,16.25,16.38,15.665,15.938,7774200,0
2007-12-24,15.755,16.188,15.725,15.995,1468516,0
2007-12-26,15.953,16.06,15.575,15.968,2811376,0
2007-12-27,15.948,16.263,15.713,16.01,3504000,0
2007-12-28,16.113,16.193,15.908,16.1,2335600,0
2007-12-31,16.1,16.1,15.613,15.673,3516624,0
2008-01-02,15.763,15.888,14.968,15.07,4979880,0
2008-01-03,15,15.458,15,15.245,3689024,0
2008-01-04,15.003,15.153,14.52,14.715,6437960,0
2008-01-07,14.48,14.505,13.715,14.44,13109800,0
2008-01-08,14.44,14.823,13.628,13.675,6573644,0
2008-01-09,13.605,13.813,13.055,13.583,9063860,0
2008-01-10,13.495,14.088,13.273,13.895,8768144,0
2008-01-11,13.89,14.273,13.493,13.618,6539736,0
2008-01-14,13.818,13.955,13.45,13.913,4770252,0
2008-01-15,13.595,13.793,13.523,13.553,5776560,0
2008-01-16,13.433,13.775,13.078,13.588,5812840,0
2008-01-17,13.745,13.905,13.295,13.38,9381280,0
2008-01-18,13.618,13.618,12.748,12.96,11253940,0
2008-01-22,12.183,13.25,12.04,13.07,8192028,0
2008-01-23,12.565,13.858,12.4,13.815,9314876,0
2008-01-24,13.833,14.185,13.495,14.113,6446308,0
2008-01-25,14.043,14.398,13.088,13.235,7706320,0
2008-01-28,12.825,13.425,12.825,13.385,4459004,0
2008-01-29,13.35,13.523,12.848,13.008,4907436,0
2008-01-30,12.865,13.113,12.575,12.59,5840200,0
2008-01-31,12.425,13.323,12.198,12.978,12019492,0
2008-02-01,13.125,13.473,12.773,12.93,8315708,0
2008-02-04,12.928,13.173,12.578,12.943,5087864,0
2008-02-05,12.795,13.45,12.57,13.195,8284776,0
2008-02-06,13.305,13.305,11.888,11.97,10377984,0
2008-02-07,11.765,12.985,11.765,12.71,10952608,0
2008-02-08,12.75,12.95,12.578,12.718,4149224,0
2008-02-11,13.265,13.985,13.265,13.7,15560332,0
2008-02-12,13.81,13.845,13.468,13.613,5378672,0
2008-02-13,13.835,14.123,13.75,13.983,5797492,0
2008-02-14,14.015,14.125,13.75,13.785,4884904,0
2008-02-15,13.735,13.793,13.275,13.46,4433060,0
2008-02-19,13.688,13.688,12.82,12.868,6543684,0
2008-02-20,12.783,13.35,12.75,13.283,3385620,0
2008-02-21,13.37,13.545,13.128,13.38,4098160,0
2008-02-22,13.495,13.495,12.893,13.085,5119792,0
2008-02-25,13.075,13.713,13.075,13.603,5298480,0
2008-02-26,13.4,13.585,13.19,13.19,5182128,0
2008-02-27,13.123,13.498,12.595,13.155,12299040,0
2008-02-28,14.555,15.868,14.385,15.415,35618556,0
2008-02-29,15.173,15.448,14.8,14.93,10392956,0
2008-03-03,14.998,15.175,14.543,14.693,8894008,0
2008-03-04,14.673,14.748,14.28,14.47,8353216,0
2008-03-05,14.558,14.888,14.418,14.753,11410904,0
2008-03-06,14.698,14.75,14.36,14.435,6342464,0
2008-03-07,14.183,14.578,13.91,14.165,7048512,0
2008-03-10,14.29,14.448,13.843,14.02,4948572,0
2008-03-11,14.27,14.668,13.983,14.613,7974740,0
2008-03-12,14.648,15.055,14.41,14.553,9145228,0
2008-03-13,14.3,14.9,14.055,14.728,7772260,0
2008-03-14,14.9,15,14.308,14.463,7786080,0
2008-03-17,14,14.293,13.545,13.878,10104800,0
2008-03-18,14.188,14.725,14.188,14.653,7215656,0
2008-03-19,14.595,14.75,14.153,14.153,5293120,0
2008-03-20,14.153,14.243,13.71,13.958,9169548,0
2008-03-24,13.975,15,13.975,14.91,6342624,0
2008-03-25,14.82,15.395,14.82,15.24,4584848,0
2008-03-26,15.148,15.475,14.695,14.81,4725428,0
2008-03-27,14.935,14.935,14.075,14.158,6310612,0
2008-03-28,14.2,14.638,14.15,14.213,4163376,0
2008-03-31,14.018,14.555,13.885,14.468,5600948,0
2008-04-01,14.625,15.415,14.62,15.305,7598056,0
2008-04-02,15.375,16.523,15.3,15.575,11778436,0
2008-04-03,15.478,16.06,15.07,15.7,7202012,0
2008-04-04,15.8,16.47,15.42,16.28,9610144,0
2008-04-07,16.498,16.62,16.135,16.263,7332584,0
2008-04-08,16.263,16.383,15.91,15.958,7589536,0
2008-04-09,15.503,15.9,15.183,15.815,8508120,0
2008-04-10,15.798,16.515,15.623,16.408,6357792,0
2008-04-11,16.25,16.25,15.273,15.273,6827760,0
2008-04-14,15.495,15.603,14.675,15.025,11273992,0
2008-04-15,14.94,15.31,14.625,14.838,7210140,0
2008-04-16,14.875,15.623,14.875,15.393,9308388,0
2008-04-17,15.155,15.608,15.053,15.55,6903876,0
2008-04-18,16.225,16.388,15.938,15.975,10350324,0
2008-04-21,15.905,15.905,15.545,15.68,6328064,0
2008-04-22,15.645,15.715,15.125,15.335,4834968,0
2008-04-23,15.445,16.938,15.325,16.893,11675088,0
2008-04-24,17,17.413,16.415,17.07,9065764,0
2008-04-25,16.86,17.253,16.565,17.023,3371600,0
2008-04-28,17.085,17.34,16.843,16.865,4646008,0
2008-04-29,16.83,17.113,16.628,16.738,3876716,0
2008-04-30,16.735,17.313,16.625,16.683,5560604,0
2008-05-01,16.82,16.993,16.313,16.823,5660764,0
2008-05-02,17,17,16.67,16.825,4578224,0
2008-05-05,16.598,17.478,16.598,17.343,5537940,0
2008-05-06,17.3,17.785,17.093,17.543,5860180,0
2008-05-07,17.568,17.603,16.633,16.703,6489364,0
2008-05-08,16.863,16.91,16.518,16.893,4138172,0
2008-05-09,16.853,17.05,16.603,16.675,3507184,0
2008-05-12,16.685,17.038,16.305,16.905,5706160,0
2008-05-13,16.933,17.225,16.73,16.988,6455832,0
2008-05-14,16.953,17.475,16.953,17.35,11976404,0
2008-05-15,17.275,17.428,16.825,17.305,8153644,0
2008-05-16,17.305,17.305,16.99,17.175,8183456,0
2008-05-19,17.14,17.25,16.518,16.57,8874000,0
2008-05-20,16.435,16.435,15.6,15.7,12602248,0
2008-05-21,15.818,15.958,15.358,15.665,13144256,0
2008-05-22,15.87,17.243,15.763,16.578,23101748,0
2008-05-23,16.625,16.923,16.42,16.755,7163528,0
2008-05-27,16.578,17.12,16.378,17.063,9291352,0
2008-05-28,17.125,17.725,16.898,17.545,18012708,0
2008-05-29,17.503,18.08,17.2,17.878,10407872,0
2008-05-30,17.885,18.675,17.885,18.078,18095328,0
2008-06-02,18,18.083,17.63,17.823,5719204,0
2008-06-03,17.888,18.12,17.67,18.048,6004524,0
2008-06-04,18.06,18.248,17.98,18.138,7169840,0
2008-06-05,18.155,18.5,17.78,18.48,6589132,0
2008-06-06,18.308,18.333,17.735,17.755,4429120,0
2008-06-09,17.795,17.963,17.193,17.425,4448516,0
2008-06-10,17.47,17.885,17.443,17.835,5864168,0
2008-06-11,17.918,17.918,17.128,17.36,6657756,0
2008-06-12,17.483,17.603,17.413,17.553,4801544,0
2008-06-13,17.973,18.395,17.875,18.198,6442924,0
2008-06-16,18.193,18.37,18.013,18.205,4144384,0
2008-06-17,18.213,18.35,17.895,18.013,2916720,0
2008-06-18,17.988,18.208,17.638,17.758,3736988,0
2008-06-19,17.733,18.77,17.713,18.388,7182400,0
2008-06-20,18.375,18.695,18.038,18.275,5079324,0
2008-06-23,18.328,18.803,18.16,18.608,5286772,0
2008-06-24,18.585,18.585,17.65,17.715,8974616,0
2008-06-25,17.835,17.943,17.525,17.688,5683072,0
2008-06-26,17.46,17.475,16.64,16.783,10817292,0
2008-06-27,16.715,17.228,16.628,17.155,7128316,0
2008-06-30,17.458,17.468,17.02,17.058,5108760,0
2008-07-01,16.845,17.715,16.548,17.53,7631444,0
2008-07-02,17.72,18.093,17.45,17.475,6079108,0
2008-07-03,17.625,17.625,16.468,16.883,4197296,0
2008-07-07,16.903,17.215,16.408,16.785,4341204,0
2008-07-08,16.505,16.84,15.788,16.705,8998676,0
2008-07-09,16.69,17.043,16.248,16.305,4672112,0
2008-07-10,16.385,16.763,16.063,16.225,6382560,0
2008-07-11,15.928,16.223,15.415,15.82,6191188,0
2008-07-14,15.95,16.243,15.55,15.593,4950888,0
2008-07-15,15.328,15.993,15.018,15.848,8459352,0
2008-07-16,15.723,16.808,15.723,16.75,10014448,0
2008-07-17,16.808,17.495,16.74,17.405,6846296,0
2008-07-18,17.47,17.735,17,17.685,5493400,0
2008-07-21,17.61,17.745,17.195,17.345,4720656,0
2008-07-22,16.788,16.808,16.123,16.42,11069880,0
2008-07-23,16.325,17.015,16.093,16.148,7498336,0
2008-07-24,16.273,16.273,15.775,15.863,4163276,0
2008-07-25,15.865,16.205,15.688,15.938,4079180,0
2008-07-28,15.938,16.363,15.635,15.663,3890152,0
2008-07-29,15.778,16.11,15.775,15.93,6876792,0
2008-07-30,16.033,16.248,15.758,16.233,4267508,0
2008-07-31,16.063,16.15,15.823,15.948,4685468,0
2008-08-01,16.033,16.098,15.698,16.073,4343800,0
2008-08-04,16.065,16.293,15.8,16.263,5245320,0
2008-08-05,16.29,17.155,16.273,17.053,6573924,0
2008-08-06,16.963,17.2,16.725,17.14,4923880,0
2008-08-07,17.128,17.335,16.815,16.905,3805900,0
2008-08-08,16.913,17.54,16.755,17.398,8310148,0
2008-08-11,17.465,17.93,17.323,17.608,6157640,0
2008-08-12,17.525,17.75,17.38,17.58,5032052,0
2008-08-13,17.463,17.528,17.143,17.288,7038300,0
2008-08-14,17.018,17.08,16.635,16.805,8931832,0
2008-08-15,16.943,17.12,16.403,16.578,5223200,0
2008-08-18,16.58,16.653,15.978,16.16,5611276,0
2008-08-19,16.095,16.513,16.063,16.37,5137464,0
2008-08-20,16.748,16.748,16.188,16.325,12539540,0
2008-08-21,14.618,14.618,13.183,13.313,56017996,0
2008-08-22,13.585,14.188,13.45,13.993,23180656,0
2008-08-25,13.768,14.36,13.768,14.133,11970124,0
2008-08-26,14.488,14.55,13.848,14.14,16361968,0
2008-08-27,14.125,14.463,14.055,14.253,9659428,0
2008-08-28,14.258,14.448,14.165,14.425,4914588,0
2008-08-29,14.165,14.245,13.905,14.005,5167424,0
2008-09-02,14.125,14.368,13.725,13.788,6189416,0
2008-09-03,13.723,13.978,13.315,13.495,7792548,0
2008-09-04,13.355,13.578,13.103,13.475,9488892,0
2008-09-05,13.188,13.668,13.07,13.613,7794392,0
2008-09-08,13.945,14.013,13.095,13.713,13206516,0
2008-09-09,13.7,13.958,12.93,13.025,11933812,0
2008-09-10,13.738,14.28,13.675,14.023,22671344,0
2008-09-11,13.713,14.525,13.573,14.5,15580420,0
2008-09-12,14.385,14.473,14.165,14.3,87334336,0
2008-09-15,13.568,14.3,13.568,13.7,13108156,0
2008-09-16,13.453,14.06,13.288,14.06,11338664,0
2008-09-17,13.668,13.875,13.235,13.33,12199456,0
2008-09-18,13.378,14.028,12.918,13.828,14480080,0
2008-09-19,14.313,15.06,13.753,13.953,13635452,0
2008-09-22,13.938,13.938,12.95,13.093,9394304,0
2008-09-23,12.92,13.403,12.763,13.058,9319888,0
2008-09-24,13.208,13.208,12.65,12.748,8066928,0
2008-09-25,12.815,13.413,12.648,13.01,8104004,0
2008-09-26,12.608,12.84,12.465,12.663,9162172,0
2008-09-29,12.268,12.375,11.043,11.19,14679100,0
2008-09-30,11.518,12.1,11.025,12.1,12756348,0
2008-10-01,11.94,12.125,11.498,11.603,7302008,0
2008-10-02,11.495,11.495,11.03,11.048,7515184,0
2008-10-03,10.238,11.483,10.19,10.393,17998920,0
2008-10-06,9.915,10.203,9.46,10.1,17098640,0
2008-10-07,9.698,9.91,8.8425,8.985,15747768,0
2008-10-08,8.4675,9.44,8.4275,9.125,12951716,0
2008-10-09,9.3325,9.435,8.4925,8.4925,9395396,0
2008-10-10,7.7275,8.5225,7.505,8.14,21575088,0
2008-10-13,8.7475,9.4325,8.4475,9.4325,13757628,0
2008-10-14,10.043,10.313,8.715,8.975,15107236,0
2008-10-15,9.0325,9.0325,7.7225,7.73,11249572,0
2008-10-16,7.9125,8.1825,7.095,8.1225,23329508,0
2008-10-17,7.9575,8.43,7.615,7.8975,16046992,0
2008-10-20,8.0525,8.0525,7.52,7.955,8547900,0
2008-10-21,7.7775,7.97,7.45,7.4975,13587728,0
2008-10-22,7.4075,7.4075,6.745,6.8825,15888320,0
2008-10-23,7.0075,7.1625,6.4225,6.8025,14687420,0
2008-10-24,6.2475,6.885,6.1,6.67,12704508,0
2008-10-27,6.57,6.715,6.3,6.3275,7949452,0
2008-10-28,6.5775,7.1425,6.16,7.1425,11870124,0
2008-10-29,7.0525,7.7225,6.9025,7.515,12514296,0
2008-10-30,7.8075,7.9575,7.43,7.63,11435512,0
2008-10-31,7.63,7.9875,7.28,7.74,9843188,0
2008-11-03,7.4075,7.925,7.4075,7.6475,4763852,0
2008-11-04,7.8575,8.0375,7.725,7.8825,7016080,0
2008-11-05,7.8875,7.8875,7.3425,7.45,9453252,0
2008-11-06,7.2525,7.55,7.0175,7.0875,6859032,0
2008-11-07,7.1575,7.2175,6.9475,7.14,5676264,0
2008-11-10,7.3725,7.4125,6.935,7.08,7634348,0
2008-11-11,6.9075,6.9225,6.43,6.6925,11071272,0
2008-11-12,6.6025,6.6025,6.065,6.0825,9791840,0
2008-11-13,6.1,6.845,5.945,6.845,13726680,0
2008-11-14,6.5925,6.98,6.54,6.6,10644288,0
2008-11-17,6.5075,6.6525,6.32,6.3975,8117548,0
2008-11-18,6.325,6.57,5.7325,5.95,16339432,0
2008-11-19,5.91,6.04,5.48,5.49,17593624,0
2008-11-20,5.425,6.2575,5.4125,5.7075,19487996,0
2008-11-21,6.3825,6.495,5.205,5.58,34765288,0
2008-11-24,5.8175,6.825,5.68,6.6475,21225452,0
2008-11-25,6.855,6.8975,6.1925,6.4925,12973420,0
2008-11-26,6.43,7.305,6.39,7.2225,12835788,0
2008-11-28,7.3075,7.31,6.8925,7.155,3035272,0
2008-12-01,6.82,6.865,6.5325,6.7375,15211776,0
2008-12-02,6.55,7.28,6.3825,7.2675,21122248,0
2008-12-03,6.955,8.0125,6.905,7.9325,21466760,0
2008-12-04,7.7825,8.0625,7.0075,7.1675,12507584,0
2008-12-05,7.12,7.8525,7.0475,7.79,11990428,0
2008-12-08,8.1075,8.7175,8.105,8.71,15876000,0
2008-12-09,8.5325,9.1125,8.25,8.335,15295516,0
2008-12-10,8.38,8.7025,8.1675,8.645,8227452,0
2008-12-11,8.655,8.655,7.8025,7.8775,7135308,0
2008-12-12,7.75,8.01,7.51,7.9875,6966560,0
2008-12-15,8.025,8.025,7.45,7.6275,5571144,0
2008-12-16,7.795,8.18,7.68,8.18,6812940,0
2008-12-17,8.1,8.445,8.025,8.295,6078584,0
2008-12-18,8.315,8.44,7.87,8.0375,8776632,0
2008-12-19,8.175,8.42,7.9475,8.075,8855952,0
2008-12-22,8.0825,8.085,7.55,7.7725,4956912,0
2008-12-23,8.02,8.115,7.8425,7.895,5270356,0
2008-12-24,7.885,7.9425,7.805,7.8875,968216,0
2008-12-26,7.9075,7.9075,7.645,7.855,1626176,0
2008-12-29,7.7825,7.8525,7.5725,7.7325,2692096,0
2008-12-30,7.8,7.8325,7.65,7.74,4298420,0
2008-12-31,7.7125,8.13,7.7075,8.0025,5367256,0
2009-01-02,8.025,8.55,7.9125,8.505,4069148,0
2009-01-05,8.3825,8.585,8.2525,8.3375,7444656,0
2009-01-06,8.5325,8.8075,8.285,8.65,5940344,0
2009-01-07,8.4375,8.4875,7.935,8,5647320,0
2009-01-08,8.0725,8.25,7.8625,8.2275,4780896,0
2009-01-09,8.16,8.1975,7.68,7.8825,6385620,0
2009-01-12,7.85,7.8725,7.6175,7.7125,3713944,0
2009-01-13,7.56,7.805,7.245,7.4075,11997540,0
2009-01-14,7.3425,7.3425,6.8225,6.965,11340148,0
2009-01-15,7.035,7.185,6.7675,6.9225,11599664,0
2009-01-16,7.0975,7.1075,6.57,7.0325,13016504,0
2009-01-20,6.97,7.09,6.475,6.5175,11439116,0
2009-01-21,6.7725,6.9175,6.4575,6.8925,9241192,0
2009-01-22,6.7125,6.7325,6.5075,6.62,7372080,0
2009-01-23,6.4775,6.8925,6.4775,6.7725,6079096,0
2009-01-26,6.8,7.14,6.7325,6.875,9273260,0
2009-01-27,6.88,6.9625,6.675,6.85,7325848,0
2009-01-28,7.0275,7.4825,7.025,7.3475,12047744,0
2009-01-29,7.285,7.285,6.8575,6.9,8058396,0
2009-01-30,6.96,7.02,6.625,6.6525,6169112,0
2009-02-02,6.625,6.715,6.4875,6.66,9271556,0
2009-02-03,6.7975,7.55,6.7975,7.5,18880140,0
2009-02-04,7.505,7.5825,7.2325,7.3325,9055812,0
2009-02-05,7.1975,7.785,7.13,7.68,10538128,0
2009-02-06,7.4825,7.5,6.915,7.26,29706552,0
2009-02-09,7.2,7.49,7.1875,7.23,9272356,0
2009-02-10,7.2275,7.2725,6.6225,6.7125,21501624,0
2009-02-11,6.7925,7,6.6275,6.8075,13371804,0
2009-02-12,6.73,6.785,6.5575,6.77,9429880,0
2009-02-13,6.7525,6.83,6.6275,6.715,11282092,0
2009-02-17,6.6475,6.6475,6.41,6.485,10871832,0
2009-02-18,6.595,6.595,6.4275,6.4425,12311280,0
2009-02-19,6.5725,6.62,6.42,6.4825,14268868,0
2009-02-20,6.3875,6.545,6.2975,6.5125,16829128,0
2009-02-23,6.6375,6.6525,6.3775,6.5,16053452,0
2009-02-24,6.4325,6.945,6.36,6.8675,14177300,0
2009-02-25,6.8675,7.055,6.78,7.025,28096832,0
2009-02-26,7.05,7.17,6.525,7.1375,32953500,0
2009-02-27,6.9875,7.33,6.8975,7,15602492,0
2009-03-02,6.88,6.99,6.7575,6.83,9213436,0
2009-03-03,6.8875,7.175,6.85,7.04,10673176,0
2009-03-04,7.1825,7.6525,7.1575,7.505,12776460,0
2009-03-05,7.37,7.7425,7.3425,7.5325,11576616,0
2009-03-06,7.5525,7.675,7.22,7.5175,11434260,0
2009-03-09,7.4375,7.88,7.425,7.7225,12861088,0
2009-03-10,7.85,8.145,7.7675,8.1225,17007716,0
2009-03-11,8.2,8.465,8.16,8.3325,15949876,0
2009-03-12,8.4325,8.4925,8.0275,8.465,11796284,0
2009-03-13,8.465,8.47,8.02,8.1975,13770396,0
2009-03-16,8.22,8.2875,7.9425,8.0675,10555516,0
2009-03-17,8.17,8.49,8.0425,8.49,7600980,0
2009-03-18,8.39,8.855,8.3625,8.745,12253864,0
2009-03-19,8.8725,9.0075,8.7725,8.885,9396804,0
2009-03-20,8.95,9,8.5975,8.69,16112796,0
2009-03-23,8.9675,9.2575,8.75,9.2575,9961800,0
2009-03-24,9.135,9.1425,8.6275,8.73,12134912,0
2009-03-25,8.36,8.53,8.0025,8.53,14339520,0
2009-03-26,8.6125,8.97,8.5625,8.9275,9384032,0
2009-03-27,8.7975,8.8125,8.415,8.52,7468660,0
2009-03-30,8.4025,8.4325,8.07,8.1425,6935860,0
2009-03-31,8.1625,8.38,8.0675,8.1825,8242448,0
2009-04-01,7.815,8.225,7.5,8.1725,13765628,0
2009-04-02,8.295,8.74,8.295,8.5375,9071992,0
2009-04-03,8.5325,9.32,8.5325,9.3175,14236008,0
2009-04-06,9.16,9.2675,8.92,9.12,6131452,0
2009-04-07,9.18,9.38,9.0575,9.155,8108812,0
2009-04-08,9.28,9.4625,9.215,9.345,6921192,0
2009-04-09,9.09,9.3725,8.9375,9.35,9402008,0
2009-04-13,9.65,9.735,9.4625,9.563,10803956,0
2009-04-14,9.465,9.745,9.4175,9.48,8170692,0
2009-04-15,9.4075,9.415,9.1825,9.34,3706648,0
2009-04-16,9.4575,9.52,9.1325,9.455,5596560,0
2009-04-17,9.44,9.698,9.435,9.583,5581460,0
2009-04-20,9.375,9.375,9.0275,9.24,8121908,0
2009-04-21,9.1925,9.71,9.1875,9.698,8007108,0
2009-04-22,9.668,10.188,9.545,10,9872800,0
2009-04-23,9.903,9.918,9.513,9.82,10165720,0
2009-04-24,9.905,10.12,9.79,10.043,8278884,0
2009-04-27,9.873,10.288,9.765,10.163,7833692,0
2009-04-28,10.038,10.228,9.96,10.145,4861368,0
2009-04-29,10.175,10.488,10.123,10.368,5508992,0
2009-04-30,10.493,10.77,10.42,10.703,10801988,0
2009-05-01,10.54,10.688,10.29,10.353,5610360,0
2009-05-04,10.493,10.908,10.493,10.908,8831948,0
2009-05-05,10.903,11.25,10.78,11.225,11621252,0
2009-05-06,11.278,11.373,10.883,10.968,8181512,0
2009-05-07,11.083,11.083,10.243,10.295,10184148,0
2009-05-08,10.438,10.568,10.163,10.26,6892184,0
2009-05-11,10.058,10.48,10.048,10.318,6630628,0
2009-05-12,10.433,10.448,10.093,10.218,5507000,0
2009-05-13,10.078,10.11,9.668,9.753,6796680,0
2009-05-14,9.79,10.038,9.683,9.943,6878220,0
2009-05-15,10,10.245,9.925,10.05,5810888,0
2009-05-18,10.133,10.365,9.943,10.1,7121140,0
2009-05-19,10.083,10.373,9.973,10.255,9710668,0
2009-05-20,10.328,10.513,10.008,10.068,7205980,0
2009-05-21,10.043,10.103,9.805,9.913,14368168,0
2009-05-22,9.07,9.3225,8.775,9.0375,36522140,0
2009-05-26,9.115,9.495,8.7825,9.375,11081244,0
2009-05-27,9.34,9.43,9.0775,9.125,9228940,0
2009-05-28,9.145,9.54,9.075,9.4425,11794232,0
2009-05-29,9.385,9.5,9.23,9.4875,8586180,0
2009-06-01,9.59,9.98,9.59,9.945,8040808,0
2009-06-02,9.92,9.99,9.76,9.815,6463676,0
2009-06-03,9.76,9.83,9.583,9.82,9510972,0
2009-06-04,9.855,10.03,9.703,9.818,12475272,0
2009-06-05,9.923,10,9.768,9.783,11768984,0
2009-06-08,9.743,9.838,9.603,9.678,9966008,0
2009-06-09,9.753,9.99,9.68,9.895,8359240,0
2009-06-10,9.998,10.05,9.845,9.993,15253884,0
2009-06-11,10,10.438,10,10.4,10731656,0
2009-06-12,10.39,10.4,10.103,10.4,4568496,0
2009-06-15,10.25,10.3,10.035,10.158,5343320,0
2009-06-16,10.285,10.295,9.968,9.99,7053268,0
2009-06-17,10.038,10.285,9.953,10.125,5196084,0
2009-06-18,10.218,10.218,9.878,10.04,4913752,0
2009-06-19,10.06,10.183,9.925,9.978,6206900,0
2009-06-22,9.803,9.803,9.325,9.325,8435328,0
2009-06-23,9.37,9.485,9.095,9.4525,9307464,0
2009-06-24,9.56,9.875,9.5,9.81,8736484,0
2009-06-25,9.75,9.953,9.57,9.945,5727284,0
2009-06-26,9.898,9.935,9.628,9.728,5053404,0
2009-06-29,9.75,9.763,9.593,9.728,4187144,0
2009-06-30,9.738,9.788,9.4875,9.543,7285784,0
2009-07-01,9.628,9.828,9.5,9.728,4898192,0
2009-07-02,9.59,9.69,9.445,9.54,5680600,0
2009-07-06,9.4075,9.49,9.2,9.27,9790712,0
2009-07-07,9.2225,9.36,8.8725,8.8925,10483540,0
2009-07-08,8.8825,9.1575,8.8175,9.125,10574488,0
2009-07-09,9.21,9.325,9.1125,9.205,5000488,0
2009-07-10,9.1,9.3625,9.1,9.315,3560900,0
2009-07-13,9.3775,9.558,9.32,9.555,6672588,0
2009-07-14,9.54,9.565,9.4325,9.535,4404644,0
2009-07-15,9.733,9.97,9.608,9.925,5564260,0
2009-07-16,9.825,10.07,9.788,10.02,5177584,0
2009-07-17,10.018,10.255,9.985,10.21,4442660,0
2009-07-20,10.313,10.455,10.23,10.433,4948476,0
2009-07-21,10.433,10.5,10.325,10.453,3793492,0
2009-07-22,10.44,10.643,10.295,10.618,5089120,0
2009-07-23,10.638,11.078,10.568,11.043,6142996,0
2009-07-24,10.905,11.295,10.903,11.283,7548584,0
2009-07-27,11.263,11.283,11.078,11.135,4354976,0
2009-07-28,10.798,11.01,10.753,10.89,6451936,0
2009-07-29,10.805,10.89,10.685,10.798,4246908,0
2009-07-30,10.833,11.125,10.833,10.933,6530356,0
2009-07-31,10.953,11.04,10.81,10.835,4262068,0
2009-08-03,10.988,11.175,10.883,11.165,4036892,0
2009-08-04,11.058,11.478,11.01,11.373,5372192,0
2009-08-05,11.428,11.475,11.163,11.275,6175472,0
2009-08-06,11.263,11.383,11.218,11.343,5321116,0
2009-08-07,11.5,11.808,11.475,11.683,9012848,0
2009-08-10,11.698,11.793,11.438,11.448,5284332,0
2009-08-11,11.448,11.5,11.163,11.198,3484492,0
2009-08-12,11.303,12.125,11.3,12.028,17748412,0
2009-08-13,12.02,12.11,11.828,11.998,9336908,0
2009-08-14,12.005,12.078,11.703,11.78,4784648,0
2009-08-17,11.648,11.648,11.213,11.235,6582676,0
2009-08-18,11.293,11.313,10.938,11.075,10066672,0
2009-08-19,10.94,11.303,10.845,11.26,8926892,0
2009-08-20,11.31,11.658,11.288,11.545,16437200,0
2009-08-21,12.913,13.485,12.835,13.418,38214056,0
2009-08-24,13.55,13.75,13.05,13.195,17554388,0
2009-08-25,12.848,13.248,12.848,13.075,12276400,0
2009-08-26,13.085,13.25,12.97,13.218,5699172,0
2009-08-27,13.193,13.21,12.938,13.17,7768916,0
2009-08-28,13.195,13.355,12.988,13.063,7385692,0
2009-08-31,12.95,12.993,12.82,12.968,6857904,0
2009-09-01,12.875,13.223,12.69,12.785,9772768,0
2009-09-02,12.725,12.945,12.718,12.89,5472956,0
2009-09-03,13.015,13.115,12.813,13.088,6490588,0
2009-09-04,13.075,13.26,13.048,13.2,5768336,0
2009-09-08,13.27,13.613,13.228,13.613,7606696,0
2009-09-09,13.655,13.978,13.51,13.87,8786160,0
2009-09-10,13.925,14.105,13.75,14.105,8984888,0
2009-09-11,14.183,14.76,14.183,14.48,13310552,0
2009-09-14,14.383,14.48,14.205,14.368,6186964,0
2009-09-15,14.283,14.438,14.13,14.183,11738564,0
2009-09-16,14.283,14.358,14.113,14.338,8422932,0
2009-09-17,14.333,14.713,14.263,14.635,11328844,0
2009-09-18,14.705,14.768,14.52,14.543,8385564,0
2009-09-21,14.475,14.673,14.153,14.27,6847152,0
2009-09-22,14.34,14.443,14.193,14.218,5683684,0
2009-09-23,14.315,14.703,14.228,14.385,6104492,0
2009-09-24,14.455,14.478,14.01,14.025,4341288,0
2009-09-25,14.025,14.063,13.685,13.765,7043320,0
2009-09-28,13.838,14.368,13.813,14.368,7802700,0
2009-09-29,14.35,14.453,14.195,14.29,4662288,0
2009-09-30,14.283,14.43,14,14.233,7105244,0
2009-10-01,14.155,14.238,13.638,13.638,6196048,0
2009-10-02,13.625,13.75,13.515,13.628,5442604,0
2009-10-05,13.673,14.168,13.573,14.105,6023760,0
2009-10-06,14.243,14.748,14.163,14.643,10619012,0
2009-10-07,14.64,14.85,14.41,14.61,4888308,0
2009-10-08,14.733,15.27,14.733,15.09,9443272,0
2009-10-09,15.123,15.245,14.998,15.243,4623756,0
2009-10-12,15.285,15.575,15.248,15.368,6277144,0
2009-10-13,15.328,15.448,15.195,15.283,4384696,0
2009-10-14,15.603,15.66,15.418,15.623,5788696,0
2009-10-15,15.5,15.745,15.378,15.745,4494728,0
2009-10-16,15.38,15.685,15.348,15.59,4042824,0
2009-10-19,15.575,15.843,15.563,15.718,2715664,0
2009-10-20,15.765,15.765,15.398,15.538,3810864,0
2009-10-21,15.625,16.25,15.525,15.873,8800288,0
2009-10-22,15.875,15.875,15.448,15.668,4088724,0
2009-10-23,15.77,16.038,15.715,15.78,5745416,0
2009-10-26,15.845,15.878,15.233,15.355,5556756,0
2009-10-27,15.373,15.453,14.57,14.84,11323620,0
2009-10-28,14.7,14.798,14.468,14.48,6473208,0
2009-10-29,14.638,15.048,14.53,14.915,5342948,0
2009-10-30,15,15,14.138,14.188,6577388,0
2009-11-02,14.228,14.673,14.043,14.453,7226348,0
2009-11-03,14.258,14.683,14.17,14.648,5322272,0
2009-11-04,14.69,14.965,14.603,14.69,4857872,0
2009-11-05,14.878,15.24,14.823,15.158,4958868,0
2009-11-06,15.028,15.45,15.005,15.253,4342804,0
2009-11-09,15.623,15.918,15.595,15.873,6859988,0
2009-11-10,15.835,16.24,15.775,15.918,6347948,0
2009-11-11,16.153,16.175,15.713,15.883,7155828,0
2009-11-12,15.933,16.1,15.685,15.725,5544552,0
2009-11-13,16.155,16.538,15.833,16.533,9561788,0
2009-11-16,16.58,16.93,16.568,16.713,9484564,0
2009-11-17,16.803,16.805,16.125,16.403,16605004,0
2009-11-18,15.933,16.123,15.445,15.903,24278328,0
2009-11-19,15.84,15.84,15.463,15.645,6750380,0
2009-11-20,15.518,15.683,15.438,15.64,5699936,0
2009-11-23,15.815,16.185,15.753,16.125,7001128,0
2009-11-24,16.273,16.378,16.023,16.36,7442432,0
2009-11-25,16.29,16.388,16.143,16.273,3604604,0
2009-11-27,15.478,16.038,15.338,15.813,4867068,0
2009-11-30,15.71,15.735,15.483,15.67,5755928,0
2009-12-01,15.668,16.138,15.595,16.08,4322380,0
2009-12-02,16.035,16.31,16.023,16.18,3537896,0
2009-12-03,16.248,16.428,16.153,16.173,3770600,0
2009-12-04,16.428,16.608,16.163,16.488,5849980,0
2009-12-07,16.533,16.563,16.355,16.468,3655492,0
2009-12-08,16.275,16.32,16,16.035,6942156,0
2009-12-09,16.04,16.083,15.73,15.943,4596104,0
2009-12-10,16.05,16.248,16.003,16.173,3987844,0
2009-12-11,16.223,16.223,15.56,15.815,6979088,0
2009-12-14,15.99,16.273,15.733,16.23,5394984,0
2009-12-15,16.19,16.333,16.025,16.268,3512896,0
2009-12-16,16.32,16.545,16.233,16.445,5834792,0
2009-12-17,16.378,16.393,16.153,16.22,4096608,0
2009-12-18,16.375,16.983,16.31,16.97,13855288,0
2009-12-21,16.993,17.465,16.855,17.43,8673820,0
2009-12-22,17.24,17.938,17.17,17.825,10317884,0
2009-12-23,17.828,18.225,17.703,18.15,7430152,0
2009-12-24,18.233,18.233,18.043,18.165,3072848,0
2009-12-28,18.103,18.443,18.103,18.405,6662824,0
2009-12-29,18.418,18.738,18.358,18.66,7845992,0
2009-12-30,18.565,18.565,18.215,18.505,12124864,0
2009-12-31,18.52,18.59,18.388,18.443,5436148,0
2010-01-04,18.653,18.883,18.548,18.705,7908520,0
2010-01-05,18.613,18.75,18.2,18.625,7942984,0
2010-01-06,18.688,18.75,18.495,18.593,5122148,0
2010-01-07,18.63,18.738,18.385,18.51,4841472,0
2010-01-08,18.518,18.588,18.315,18.538,5510144,0
2010-01-11,18.65,18.675,18.198,18.413,6398976,0
2010-01-12,17.61,17.623,17.065,17.073,21054248,0
2010-01-13,17.07,17.198,16.743,17.125,20649544,0
2010-01-14,17.123,17.433,17.123,17.298,10400236,0
2010-01-15,17.263,17.388,17.025,17.158,8564500,0
2010-01-19,17.148,17.468,17.038,17.375,6252552,0
2010-01-20,17.2,17.293,16.875,17.138,7259764,0
2010-01-21,17.155,17.38,16.653,16.72,8945672,0
2010-01-22,16.683,16.735,16.09,16.135,8789088,0
2010-01-25,16.37,16.403,15.868,16.033,9866508,0
2010-01-26,16.04,16.545,15.838,16.353,10366864,0
2010-01-27,16.353,16.415,16.098,16.35,5947320,0
2010-01-28,16.308,16.325,15.86,16.04,5684224,0
2010-01-29,16.203,16.29,15.8,15.888,6280932,0
2010-02-01,16.005,16.32,15.913,16.295,5639608,0
2010-02-02,16.313,16.393,16.023,16.265,4664124,0
2010-02-03,16.2,16.558,16.1,16.405,4725928,0
2010-02-04,16.21,16.273,15.458,15.608,11797592,0
2010-02-05,15.623,15.625,15.075,15.52,12441124,0
2010-02-08,15.523,15.76,15.308,15.53,5062276,0
2010-02-09,15.67,16.225,15.67,16.165,9098856,0
2010-02-10,16.195,16.225,16.008,16.183,6855008,0
2010-02-11,16.193,16.528,15.955,16.49,6448512,0
2010-02-12,16.358,16.415,16.048,16.273,8149820,0
2010-02-16,16.368,16.613,16.328,16.55,5511048,0
2010-02-17,16.558,16.83,16.558,16.695,6672228,0
2010-02-18,16.915,17.235,16.858,17.113,8362632,0
2010-02-19,17.03,17.373,17.005,17.23,7197736,0
2010-02-22,17.328,17.383,17.175,17.26,5123352,0
2010-02-23,17.183,17.348,16.975,17.06,5596812,0
2010-02-24,17.08,17.505,17.023,17.36,10460036,0
2010-02-25,17.208,17.21,16.193,17.003,19947452,0
2010-02-26,16.815,17.018,16.625,16.988,10080948,0
2010-03-01,16.935,17.848,16.88,17.725,10421808,0
2010-03-02,17.698,18.088,17.658,17.96,8080604,0
2010-03-03,17.993,18.07,17.623,17.643,5988180,0
2010-03-04,17.675,17.733,17.5,17.723,5519180,0
2010-03-05,17.8,18.248,17.8,18.07,6999592,0
2010-03-08,18.08,18.405,18.03,18.238,5848896,0
2010-03-09,18.018,18.55,17.97,18.42,9360992,0
2010-03-10,18.413,18.85,18.405,18.798,8215720,0
2010-03-11,18.703,18.875,18.64,18.855,6585044,0
2010-03-12,18.935,19.095,18.778,18.928,4140188,0
2010-03-15,18.853,18.94,18.638,18.9,5657204,0
2010-03-16,18.87,19.273,18.855,19.173,7888956,0
2010-03-17,19.223,19.373,19.083,19.185,5502580,0
2010-03-18,19.173,19.363,19.11,19.228,5496452,0
2010-03-19,19.23,19.375,18.91,19.005,6185456,0
2010-03-22,18.683,19.495,18.648,19.378,6491244,0
2010-03-23,19.415,19.445,19.113,19.275,4934592,0
2010-03-24,19.148,19.303,18.988,19.04,4733412,0
2010-03-25,19.17,19.39,18.988,18.993,5840496,0
2010-03-26,19.05,19.075,18.658,18.738,4206132,0
2010-03-29,18.803,18.858,18.615,18.693,4227040,0
2010-03-30,18.8,19.125,18.693,18.853,7783716,0
2010-03-31,18.823,18.88,18.573,18.613,4547056,0
2010-04-01,18.78,19.025,18.67,18.885,4212788,0
2010-04-05,18.978,19.238,18.97,19.213,3449108,0
2010-04-06,19.103,19.86,19.033,19.708,9928544,0
2010-04-07,19.7,19.7,19.17,19.295,7023260,0
2010-04-08,19.178,19.525,19.04,19.488,6352520,0
2010-04-09,19.64,19.973,19.353,19.943,7683016,0
2010-04-12,19.998,20.308,19.873,20.128,9837716,0
2010-04-13,20.09,20.168,19.92,20.108,5231240,0
2010-04-14,20.483,20.993,20.415,20.968,8835556,0
2010-04-15,20.998,21.098,20.778,20.933,5531532,0
2010-04-16,20.91,21.23,20.755,20.87,9943148,0
2010-04-19,20.758,20.963,20.25,20.663,7141508,0
2010-04-20,20.895,21.155,20.758,21.12,4295080,0
2010-04-21,21.21,21.298,20.988,21.27,6288564,0
2010-04-22,21.213,22.355,21,22.175,10038852,0
2010-04-23,22.123,22.295,21.625,22.04,6087544,0
2010-04-26,22.163,22.375,22.048,22.123,3881568,0
2010-04-27,22.298,22.298,21.385,21.453,5119032,0
2010-04-28,21.613,21.615,21.203,21.538,5870600,0
2010-04-29,21.708,22.088,21.573,22.035,4074084,0
2010-04-30,22.1,22.1,21.375,21.4,4456564,0
2010-05-03,21.52,22.068,21.438,21.93,4633756,0
2010-05-04,22.25,22.323,21.333,21.648,9105420,0
2010-05-05,21.375,21.61,21.158,21.305,7292120,0
2010-05-06,21.243,21.535,19,20.225,16300292,0
2010-05-07,20.243,20.348,19.043,19.38,13885308,0
2010-05-10,20.618,21.395,20.54,21.373,11521068,0
2010-05-11,20.99,21.975,20.958,21.55,10001944,0
2010-05-12,21.71,22.14,21.71,22.1,9833128,0
2010-05-13,22.1,22.46,21.608,21.67,11329436,0
2010-05-14,21.505,21.568,20.823,21.18,7904924,0
2010-05-17,21.38,21.695,20.625,21.31,6709832,0
2010-05-18,21.75,21.918,20.845,21.04,7695840,0
2010-05-19,20.713,20.935,19.94,20.4,10582016,0
2010-05-20,19.72,20.318,19.473,19.758,17455636,0
2010-05-21,18.485,21.018,18.478,20.81,43615440,0
2010-05-24,20.583,21.255,20.53,20.548,9278248,0
2010-05-25,20.005,20.563,19.7,20.533,11385896,0
2010-05-26,20.69,21.448,20.615,20.938,12686676,0
2010-05-27,21.418,21.75,21.345,21.75,10037700,0
2010-05-28,21.568,21.875,21.34,21.633,9419164,0
2010-06-01,21.078,21.743,21.078,21.223,8402064,0
2010-06-02,21.483,22.11,21.193,22.11,7461268,0
2010-06-03,22.35,23.945,22.318,23.8,26552676,0
2010-06-04,23.125,24.088,22.185,22.41,25821912,0
2010-06-07,22.52,22.873,21.905,21.975,10804072,0
2010-06-08,22.275,22.435,21.595,22,14489296,0
2010-06-09,22.29,22.983,22.143,22.255,9700852,0
2010-06-10,22.84,23.163,22.585,23.105,9745996,0
2010-06-11,22.623,24.218,22.623,24.16,14185968,0
2010-06-14,24.238,24.273,23.323,23.375,15007860,0
2010-06-15,23.578,23.905,23.358,23.753,13109752,0
2010-06-16,23.555,23.768,23.283,23.585,10199168,0
2010-06-17,23.743,24.395,23.583,24.275,14102848,0
2010-06-18,24.22,24.25,23.838,23.93,10055936,0
2010-06-21,24.35,24.485,23.643,23.853,11060784,0
2010-06-22,23.725,23.953,22.833,22.975,13329284,0
2010-06-23,23.188,23.45,22.69,23.235,11338156,0
2010-06-24,23.378,23.41,22.598,22.76,11483732,0
2010-06-25,22.953,22.995,22.42,22.905,8297696,0
2010-06-28,22.973,23.083,22.718,22.82,6393032,0
2010-06-29,22.428,22.428,21.125,21.353,15205940,0
2010-06-30,21.265,21.893,21.223,21.455,15505832,0
2010-07-01,21.415,21.905,20.903,21.768,13088108,0
2010-07-02,21.83,22.238,21.59,21.778,9820776,0
2010-07-06,22.205,22.543,21.738,22.028,10732784,0
2010-07-07,22.003,22.87,21.948,22.845,11064512,0
2010-07-08,23.223,23.27,22.525,22.893,7910668,0
2010-07-09,22.855,23.093,22.73,22.945,4438156,0
2010-07-12,22.858,23.188,22.63,22.963,4533248,0
2010-07-13,23.218,23.57,23,23.413,6200032,0
2010-07-14,23.74,24.108,23.595,23.933,8604996,0
2010-07-15,23.975,24.053,23.608,23.998,6099108,0
2010-07-16,23.823,23.848,22.948,23.013,7004220,0
2010-07-19,23.008,23.388,22.888,23.158,7998372,0
2010-07-20,22.643,23.323,22.363,23.28,6506676,0
2010-07-21,23.425,23.62,22.955,23.04,5975800,0
2010-07-22,23.433,24.108,23.375,23.983,6374372,0
2010-07-23,23.93,25.075,23.673,24.943,12540612,0
2010-07-26,25,25.373,24.718,25.018,10820472,0
2010-07-27,25.153,25.245,24.438,24.7,6792672,0
2010-07-28,24.635,24.938,24.368,24.528,4661412,0
2010-07-29,24.87,24.995,24.068,24.448,6450120,0
2010-07-30,24.213,24.86,24.025,24.738,5489140,0
2010-08-02,25.275,25.623,25.015,25.478,6588588,0
2010-08-03,25.448,25.493,25.063,25.253,5139860,0
2010-08-04,25.3,25.943,25.245,25.89,5920008,0
2010-08-05,25.865,25.865,25.475,25.673,4642116,0
2010-08-06,25.355,25.605,24.97,25.583,5499632,0
2010-08-09,25.59,26.11,25.538,26.015,6120316,0
2010-08-10,25.49,25.615,25.218,25.413,7447868,0
2010-08-11,24.78,24.813,24.31,24.478,9784800,0
2010-08-12,23.925,24.45,23.775,24.238,10553900,0
2010-08-13,24.245,24.55,24.118,24.31,7770208,0
2010-08-16,24.223,24.37,23.938,24.158,7284980,0
2010-08-17,24.598,25.16,24.378,24.833,9111296,0
2010-08-18,24.875,24.973,24.493,24.833,7195848,0
2010-08-19,24.86,24.975,24.09,24.103,13326480,0
2010-08-20,26.063,28.248,26.035,28.188,42462748,0
2010-08-23,27.68,28.35,27.188,28.07,27072148,0
2010-08-24,27.11,28.538,27.075,28.323,27615236,0
2010-08-25,27.955,28.36,27.34,28.048,18386004,0
2010-08-26,28.068,28.325,27.45,27.46,13588228,0
2010-08-27,27.633,28.05,26.813,27.87,11607908,0
2010-08-30,27.543,28.07,27.268,27.293,8872768,0
2010-08-31,27.133,27.663,27.078,27.47,12160036,0
2010-09-01,27.973,29.203,27.825,29.1,20855312,0
2010-09-02,28.993,29.898,28.908,29.78,14760040,0
2010-09-03,29.94,30.363,29.59,29.908,16089020,0
2010-09-07,29.755,30.113,29.713,29.913,7971428,0
2010-09-08,30.108,30.323,29.785,29.948,8781932,0
2010-09-09,30.49,30.5,29.313,29.413,10287460,0
2010-09-10,29.58,29.843,29.128,29.355,8005952,0
2010-09-13,29.718,30,29.225,29.648,10163204,0
2010-09-14,29.188,29.725,29.128,29.445,11873992,0
2010-09-15,29.373,29.438,28.825,29.203,9294460,0
2010-09-16,29.09,29.425,28.985,29.23,8204336,0
2010-09-17,29.495,29.55,28.938,29.185,9176412,0
2010-09-20,29.458,30.943,29.305,30.785,16048120,0
2010-09-21,30.695,30.735,30.175,30.348,9338132,0
2010-09-22,30.338,30.373,29.5,29.673,10433140,0
2010-09-23,29.475,29.86,29.178,29.373,8086004,0
2010-09-24,29.925,30.263,29.67,29.835,9555336,0
2010-09-27,29.828,29.888,29.208,29.26,6844532,0
2010-09-28,29.47,29.5,28.415,28.693,12415460,0
2010-09-29,28.733,28.945,27.795,28.395,15106176,0
2010-09-30,28.68,29.1,27.938,27.95,13822124,0
2010-10-01,28.273,28.288,27.63,28,9770884,0
2010-10-04,27.923,28.248,27.47,28.02,9086980,0
2010-10-05,28.5,28.728,28.105,28.478,10486688,0
2010-10-06,28.53,28.53,24.48,26.238,64567244,0
2010-10-07,26.705,26.748,25.568,26.23,28791360,0
2010-10-08,26.223,26.703,25.728,26.468,13748736,0
2010-10-11,26.453,26.473,24.94,24.978,23931452,0
2010-10-12,24.953,26.595,24.69,26.368,25571608,0
2010-10-13,26.72,27.298,26.508,26.828,18391980,0
2010-10-14,26.883,26.985,26.263,26.84,10725488,0
2010-10-15,27.125,27.193,26.708,27.095,8794820,0
2010-10-18,27.23,27.23,25.995,26.408,13389276,0
2010-10-19,25.273,26.343,25.113,25.908,12372940,0
2010-10-20,26.128,26.45,25.55,26.108,7460508,0
2010-10-21,26.203,26.885,26.025,26.325,7202412,0
2010-10-22,26.41,27.218,26.173,26.985,6478748,0
2010-10-25,27.408,28.413,27.378,28.138,15241788,0
2010-10-26,27.918,28.195,27.583,27.965,8199316,0
2010-10-27,28.608,28.988,28.013,28.765,11044420,0
2010-10-28,28.88,29.033,28.133,28.75,6473448,0
2010-10-29,28.713,29.25,28.575,29.018,5978664,0
2010-11-01,29.085,29.113,28.155,28.438,7495104,0
2010-11-02,28.568,28.998,28.27,28.858,5524860,0
2010-11-03,28.948,29.228,28.41,29.113,8425744,0
2010-11-04,29.5,29.84,28.398,28.508,12632940,0
2010-11-05,28.7,28.785,28.108,28.293,7908144,0
2010-11-08,28.475,29.098,28.125,28.625,9884204,0
2010-11-09,28.545,28.82,28.183,28.693,9503324,0
2010-11-10,28.695,29.523,28.61,29.47,10535004,0
2010-11-11,28.828,29.523,28.388,29.183,9031108,0
2010-11-12,28.895,29.54,28.66,28.753,6486780,0
2010-11-15,28.825,29,28.328,28.408,8117972,0
2010-11-16,28.128,28.408,27.303,27.755,9173608,0
2010-11-17,27.803,28.165,27.373,27.538,9601992,0
2010-11-18,28.288,29.13,28.183,28.943,19929060,0
2010-11-19,31.6,34.328,31.6,34.185,57314828,0
2010-11-22,33.825,35.048,33.82,34.958,22728872,0
2010-11-23,34.315,35.735,34.3,35.625,25508300,0
2010-11-24,35.453,36.358,35.16,36.293,17630640,0
2010-11-26,35.575,36.613,35.575,36.458,5440276,0
2010-11-29,36,36.5,35.658,35.953,13376072,0
2010-11-30,35.538,36.038,34.78,34.805,23894980,0
2010-12-01,35.518,36.245,35.48,36.01,12011168,0
2010-12-02,36.055,36.37,35.588,35.755,12356996,0
2010-12-03,35.475,36.048,35.475,35.703,8773144,0
2010-12-06,35.998,36.42,35.28,36.308,10571100,0
2010-12-07,37.25,37.425,36.278,36.31,15401964,0
2010-12-08,37.273,37.66,36.5,37.645,16054816,0
2010-12-09,37.815,37.815,36.818,37.123,12306936,0
2010-12-10,37.153,37.5,36.71,37.153,9210068,0
2010-12-13,37.473,37.49,35.945,35.97,11158168,0
2010-12-14,36.003,36.163,34,34.08,22631872,0
2010-12-15,33.678,34.46,33.513,33.93,14424036,0
2010-12-16,34.12,34.645,33.813,34.383,8944532,0
2010-12-17,34.508,34.703,34.1,34.125,7835276,0
2010-12-20,34.245,34.25,33.003,33.553,10931220,0
2010-12-21,33.848,35,33.795,34.758,11824052,0
2010-12-22,34.565,34.7,33.813,33.883,10309768,0
2010-12-23,33.803,33.973,33.28,33.86,8708896,0
2010-12-27,33.81,33.838,33.128,33.503,6361348,0
2010-12-28,33.693,33.693,33.078,33.33,4158664,0
2010-12-29,33.363,33.593,33.083,33.238,5374780,0
2010-12-30,33.133,33.35,32.91,33.06,4775120,0
2010-12-31,32.778,33.043,32.415,33,7331376,0
2011-01-03,33.39,34.535,33.283,34.15,11286288,0
2011-01-04,34.613,34.673,33.35,33.923,9003236,0
2011-01-05,34.09,35.563,33.875,35.55,14455708,0
2011-01-06,36.04,36.173,35.355,35.835,11770052,0
2011-01-07,35.778,35.828,34.625,35.555,7981092,0
2011-01-10,35.253,35.8,35,35.66,6548924,0
2011-01-11,35.968,35.968,35.018,35.28,6035356,0
2011-01-12,35.733,35.848,35.06,35.41,6154356,0
2011-01-13,35.498,36.32,35.175,35.963,9465424,0
2011-01-14,35.75,36.655,35.693,36.618,6831804,0
2011-01-18,36.248,36.405,35.68,36.083,8292164,0
2011-01-19,36.21,36.21,34.705,35.21,9187720,0
2011-01-20,33.303,33.928,32.25,32.948,20702200,0
2011-01-21,33.213,33.843,33,33.068,8138832,0
2011-01-24,32.06,32.645,31.625,31.958,16003824,0
2011-01-25,31.413,31.855,30.508,30.993,17792764,0
2011-01-26,31.85,32.27,31.613,32.073,10470368,0
2011-01-27,32.435,32.75,31.858,32.06,8055836,0
2011-01-28,32.56,33.5,32.348,32.903,14864592,0
2011-01-31,32.96,33.11,32.103,32.285,9790048,0
2011-02-01,32.505,33.263,32,32.91,8711772,0
2011-02-02,32.89,34.24,32.88,33.77,10086440,0
2011-02-03,33.758,34.12,33.225,33.543,7933800,0
2011-02-04,33.69,34.678,33.59,34.488,8450096,0
2011-02-07,34.52,34.675,34.045,34.225,9052512,0
2011-02-08,34.25,34.468,33.683,34.075,8438496,0
2011-02-09,33.913,34.075,33.315,33.613,6093720,0
2011-02-10,33.29,34.59,33.075,34.49,8620208,0
2011-02-11,34.373,35.515,34.025,35.378,7877984,0
2011-02-14,35.21,36.063,35.21,35.555,7186868,0
2011-02-15,36.273,36.625,35.378,35.623,9969948,0
2011-02-16,35.72,35.9,35.385,35.688,6031468,0
2011-02-18,35.375,35.863,35.158,35.77,7029044,0
2011-02-22,35.205,35.425,33.815,34.188,10096976,0
2011-02-23,34.163,34.673,32.585,33.343,13048656,0
2011-02-24,33.668,34.043,33.025,33.58,17363064,0
2011-02-25,36.5,37,34.323,34.708,31783728,0
2011-02-28,34.188,34.355,32.09,33.068,27573408,0
2011-03-01,33.165,33.22,31.81,32.013,18279888,0
2011-03-02,32.148,33.058,31.75,32.003,15533700,0
2011-03-03,32.515,32.92,32.025,32.518,13401152,0
2011-03-04,32.91,32.988,32.085,32.493,15895256,0
2011-03-07,32.253,32.74,31.305,32.005,14681888,0
2011-03-08,31.86,32.293,31.55,31.83,9302848,0
2011-03-09,31.645,32.02,31.29,31.928,8771508,0
2011-03-10,31.428,31.985,30.938,31.8,12662672,0
2011-03-11,31.285,32.323,31.248,31.968,8256552,0
2011-03-14,31.405,32.073,31.045,31.235,12082760,0
2011-03-15,30.125,31.693,30.06,31.388,11555424,0
2011-03-16,31.348,32.063,30.788,31.04,16589636,0
2011-03-17,31.473,31.56,30.523,30.583,12209360,0
2011-03-18,31.038,31.058,29.415,30.003,18683452,0
2011-03-21,30.205,31.538,29.725,31.105,13913868,0
2011-03-22,30.97,31.053,30.19,30.373,12398908,0
2011-03-23,30.285,30.705,29.753,30.53,10323280,0
2011-03-24,31.425,32.35,31.15,32.313,17223512,0
2011-03-25,32.273,32.56,31.808,31.863,11246256,0
2011-03-28,31.983,32.238,31.413,31.998,6441600,0
2011-03-29,31.935,32.36,31.528,31.85,8303924,0
2011-03-30,31.948,33.695,31.875,33.623,16515876,0
2011-03-31,33.133,33.49,32.923,33.395,10955680,0
2011-04-01,33.735,34.173,33.32,33.53,11561612,0
2011-04-04,33.65,33.71,33.03,33.528,6001708,0
2011-04-05,33.283,33.595,32.863,33.403,9098064,0
2011-04-06,33.543,33.738,32.348,32.858,10189752,0
2011-04-07,33.338,33.67,33,33.49,10428236,0
2011-04-08,33.63,33.94,33.375,33.663,9206064,0
2011-04-11,33.645,34.27,33.5,33.655,9433820,0
2011-04-12,33.2,33.358,32.703,33.205,9812900,0
2011-04-13,33.55,33.798,33.205,33.595,8228572,0
2011-04-14,33.28,33.6,33,33.255,7068216,0
2011-04-15,33.328,33.57,32.883,33.433,7831624,0
2011-04-18,33.12,33.25,32.638,33.048,8340544,0
2011-04-19,32.93,33.14,32.05,32.633,10590804,0
2011-04-20,33.7,35.615,33.525,35.52,22234264,0
2011-04-21,35.325,35.498,34.743,34.968,9533464,0
2011-04-25,34.953,34.97,34.425,34.703,7109816,0
2011-04-26,34.773,35.133,34.06,34.403,7524484,0
2011-04-27,34.328,34.813,33.445,34.755,7541432,0
2011-04-28,34.525,34.75,33.778,34.463,6932116,0
2011-04-29,34.373,34.875,34.068,34.65,5418380,0
2011-05-02,34.88,34.925,33.885,34.048,7436344,0
2011-05-03,34.003,34.078,32.945,33.415,7592168,0
2011-05-04,33.243,33.38,32.288,32.918,8616532,0
2011-05-05,32.5,33.2,32.465,32.743,7004956,0
2011-05-06,33.398,33.683,32.673,33.08,6814028,0
2011-05-09,33.148,33.348,32.673,33.178,4015436,0
2011-05-10,33.39,33.9,33.193,33.843,5544648,0
2011-05-11,33.89,34.248,33.255,33.595,4794876,0
2011-05-12,33.625,34,32.933,33.873,5319012,0
2011-05-13,33.94,34.398,33.68,33.728,5550444,0
2011-05-16,33.225,33.47,32.005,32.24,11212856,0
2011-05-17,32.208,32.705,31.813,32.52,11950572,0
2011-05-18,32.548,33.72,32.525,33.563,10478084,0
2011-05-19,33.9,34.358,33.388,33.953,17026168,0
2011-05-20,36.37,37.43,35.625,36.653,42205180,0
2011-05-23,36.053,36.695,35.808,36.325,15804536,0
2011-05-24,36.948,38.088,36.883,37.65,22720548,0
2011-05-25,37.135,37.968,37.075,37.733,11507404,0
2011-05-26,37.248,38.498,37.248,38.39,11579492,0
2011-05-27,38.248,38.313,37.753,37.825,9974916,0
2011-05-31,38.008,38.065,37.278,38.065,8824052,0
2011-06-01,37.698,38.01,36.3,36.445,12744864,0
2011-06-02,36.4,37.275,36.273,37.06,7536160,0
2011-06-03,36.12,36.743,35.965,36.248,7050820,0
2011-06-06,36.105,36.345,35.49,35.708,7247204,0
2011-06-07,35.825,35.945,35.228,35.51,7665268,0
2011-06-08,35.433,35.618,34.625,35.07,7897508,0
2011-06-09,35.443,35.688,35.003,35.455,7745900,0
2011-06-10,35.49,35.87,34.85,35.075,6954680,0
2011-06-13,35.148,35.228,34.195,34.275,9585032,0
2011-06-14,34.885,35.58,34.533,35.155,9128860,0
2011-06-15,34.748,35.345,34.363,34.865,12715044,0
2011-06-16,34.838,35.11,33.675,34.32,11200792,0
2011-06-17,34.86,35.095,34.56,34.883,13313964,0
2011-06-20,34.845,35.085,34.633,34.863,5276220,0
2011-06-21,35.028,36.075,34.913,35.98,8945364,0
2011-06-22,35.798,36.193,35.275,35.538,7707832,0
2011-06-23,35.04,36.21,35.003,36.12,8476944,0
2011-06-24,36.043,36.4,35.368,35.76,11150036,0
2011-06-27,35.568,36.423,35.265,36.273,5836920,0
2011-06-28,36.343,37,36.205,36.843,5732408,0
2011-06-29,36.895,36.928,36.283,36.563,4934260,0
2011-06-30,36.788,37.403,36.725,37.245,7045012,0
2011-07-01,37.328,37.63,36.83,37.348,6382572,0
2011-07-05,37.403,38.565,37.115,38.488,8169356,0
2011-07-06,38.433,39.113,37.993,39.073,10210008,0
2011-07-07,39.373,40.005,39.273,39.533,9958000,0
2011-07-08,38.613,39.238,38.5,39.168,7118360,0
2011-07-11,38.653,39.088,37.923,38.108,8061348,0
2011-07-12,38.275,38.37,37.625,37.725,5363540,0
2011-07-13,38.11,38.645,38.093,38.22,5298292,0
2011-07-14,38.205,38.685,37.505,37.62,6653004,0
2011-07-15,38.075,38.63,37.775,38.6,6164348,0
2011-07-18,38.44,38.5,37.73,38.158,4456904,0
2011-07-19,38.418,40.03,38.385,39.83,8362868,0
2011-07-20,39.903,40.018,38.345,38.71,7636096,0
2011-07-21,38.473,38.61,36.565,36.773,13633860,0
2011-07-22,36.983,37.98,36.81,37.603,8098440,0
2011-07-25,37.178,37.91,37.128,37.408,4984768,0
2011-07-26,37.5,38.153,37.015,37.938,7111276,0
2011-07-27,37.793,37.798,36.258,36.348,9347472,0
2011-07-28,36.575,36.898,36.063,36.525,8042424,0
2011-07-29,36.168,36.495,35.4,36.178,7013796,0
2011-08-01,37.143,37.235,35.625,36.415,7648888,0
2011-08-02,36.143,37.143,35.798,35.815,7222892,0
2011-08-03,36.293,36.585,34.293,35.995,10394024,0
2011-08-04,35.628,35.748,33.8,33.858,10842604,0
2011-08-05,34.82,35.098,32.495,33.923,12984692,0
2011-08-08,33.073,33.48,30.948,31.233,13326036,0
2011-08-09,31.78,33.153,30.808,33.128,13769112,0
2011-08-10,32.373,33.068,31.778,32.058,12763976,0
2011-08-11,32.583,34.18,32.048,33.638,10658876,0
2011-08-12,33.975,34.12,33.243,33.52,8325172,0
2011-08-15,34.105,34.483,33.525,34.343,5165856,0
2011-08-16,34.495,34.588,32.5,33.293,13100436,0
2011-08-17,33.233,33.438,30.97,31.578,18491164,0
2011-08-18,30.788,30.788,28.155,28.515,30648612,0
2011-08-19,29.43,30.963,27.685,27.75,38501832,0
2011-08-22,28.565,29.053,27.305,27.715,20060968,0
2011-08-23,28.115,29.673,27.783,29.665,14463372,0
2011-08-24,29.38,29.625,28.628,29.105,15233072,0
2011-08-25,28.91,29.34,27.905,28.118,12772524,0
2011-08-26,27.873,29.505,27.765,29.375,13376248,0
2011-08-29,29.625,31.798,29.563,31.645,16177924,0
2011-08-30,31.315,31.325,30.088,30.865,14586416,0
2011-08-31,31.445,32.5,31.393,32.188,19385412,0
2011-09-01,32.18,32.508,31.613,31.75,12227944,0
2011-09-02,31.003,31.37,30.4,30.903,7907268,0
2011-09-06,29.888,30.5,29.18,30.233,14421776,0
2011-09-07,31.088,31.54,30.625,31.365,8542424,0
2011-09-08,31.12,31.835,30.973,31.223,8763924,0
2011-09-09,30.838,31.333,30.528,30.808,12545224,0
2011-09-12,30.325,30.998,29.933,30.935,9336580,0
2011-09-13,30.943,31.75,30.593,31.645,8593948,0
2011-09-14,31.735,33.048,31.193,32.59,10767188,0
2011-09-15,32.59,33.445,32.295,33.055,12300944,0
2011-09-16,33.115,34.158,33.1,34.14,22384364,0
2011-09-19,33.42,34.248,33.023,34.02,10079856,0
2011-09-20,33.858,33.978,31.995,32.103,14564876,0
2011-09-21,32.4,33.063,31.383,31.668,13832868,0
2011-09-22,30.008,30.13,28.695,29.335,19258472,0
2011-09-23,29.368,30.208,29.29,30.075,10135832,0
2011-09-26,30.133,30.385,28.625,30.295,13437244,0
2011-09-27,31.155,31.815,31.003,31.188,11302036,0
2011-09-28,31.18,31.46,30.095,30.203,9180344,0
2011-09-29,30.97,31.125,29.008,29.888,9748348,0
2011-09-30,28.993,29.583,28.265,28.57,12299100,0
2011-10-03,28.245,28.875,27.875,27.978,10690088,0
2011-10-04,27.455,29.49,27.32,29.4,13186880,0
2011-10-05,28.735,29.5,28.25,29.313,12983880,0
2011-10-06,29.418,30.673,28.95,30.5,13020472,0
2011-10-07,30.445,30.848,29.993,30.24,8627180,0
2011-10-10,30.728,31.573,30.69,31.433,8019100,0
2011-10-11,30.905,32.5,30.878,31.898,9520740,0
2011-10-12,32.08,32.808,31.775,31.815,8664604,0
2011-10-13,31.63,32.49,31.513,32.388,6343676,0
2011-10-14,32.95,33.12,32.283,32.95,7864144,0
2011-10-17,32.438,32.905,31.573,31.68,7902236,0
2011-10-18,31.535,32.71,30.75,32.385,9134928,0
2011-10-19,32.24,32.905,31.678,31.843,7756364,0
2011-10-20,31.708,32.365,31.14,31.92,6074476,0
2011-10-21,32.273,32.455,31.678,32.323,6832276,0
2011-10-24,31.728,33.238,31.728,33.133,8054968,0
2011-10-25,32.645,32.963,32.15,32.39,8308500,0
2011-10-26,32.468,32.53,30.06,30.89,21835160,0
2011-10-27,31.995,33.735,31.763,33.34,21826924,0
2011-10-28,32.945,34.938,32.765,34.785,15308748,0
2011-10-31,33.735,34.23,33.293,33.293,7858288,0
2011-11-01,32.488,32.945,31.685,32.588,13000148,0
2011-11-02,33.14,33.15,31.935,32.46,10992656,0
2011-11-03,32.94,33.353,32.113,33.263,8058640,0
2011-11-04,33.01,33.233,32.503,32.833,4982472,0
2011-11-07,32.695,33.673,32.525,33.335,7201084,0
2011-11-08,33.723,33.818,33.038,33.533,6369368,0
2011-11-09,32.738,33.34,32.068,32.188,8172812,0
2011-11-10,32.66,32.733,31.263,31.953,7618112,0
2011-11-11,32.503,32.875,32.2,32.468,7108184,0
2011-11-14,33.418,34.053,33.013,33.38,12707360,0
2011-11-15,33.755,34.343,33.25,34.15,10643008,0
2011-11-16,33.86,34.09,32.703,32.94,10653876,0
2011-11-17,33.41,33.41,31.068,31.523,26487108,0
2011-11-18,29.863,30,27.77,28.358,48705316,0
2011-11-21,27.988,28.608,26.265,27.995,28432428,0
2011-11-22,27.793,28.153,26.748,27.063,16068664,0
2011-11-23,26.718,26.93,26,26.448,16027604,0
2011-11-25,25.87,26.723,25.845,26.233,7434836,0
2011-11-28,27.283,28.355,27.283,27.795,17563152,0
2011-11-29,27.853,28.213,27.528,27.648,12251368,0
2011-11-30,28.733,29.62,28.493,29.605,17102504,0
2011-12-01,29.013,29.84,28.88,29.595,12667920,0
2011-12-02,29.745,30.163,29.513,29.91,9842544,0
2011-12-05,30.733,32.113,30.563,31.253,20778124,0
2011-12-06,31.213,31.5,30.728,30.83,12809960,0
2011-12-07,30.65,30.815,30.173,30.648,7630016,0
2011-12-08,30.373,31,30.083,30.158,7983492,0
2011-12-09,30.233,31.055,30,30.97,7999680,0
2011-12-12,29.925,30,28.56,29.018,15027868,0
2011-12-13,29.485,29.655,28.143,28.333,11335684,0
2011-12-14,28.04,28.04,26.825,27.093,15540720,0
2011-12-15,27.548,27.62,26.23,26.678,13297596,0
2011-12-16,26.948,27.328,26.653,26.765,12269896,0
2011-12-19,26.768,26.92,25.74,25.868,9168384,0
2011-12-20,26.51,26.51,25.59,26.08,14542928,0
2011-12-21,24.95,24.998,23.523,24.758,39458204,0
2011-12-22,24.83,25.235,24.013,25.085,18097448,0
2011-12-23,25.048,25.263,24.345,24.505,9993620,0
2011-12-27,24.49,25.448,24.49,25.073,15964076,0
2011-12-28,25,25.238,24.685,25.033,8097680,0
2011-12-29,25.028,25.61,24.88,25.548,8962500,0
2011-12-30,25.435,25.775,25.325,25.365,8144088,0
2012-01-03,26.045,26.513,25.225,25.3,12985344,0
2012-01-04,24.748,24.875,24.07,24.37,19788584,0
2012-01-05,24.238,24.988,23.79,24.693,14989048,0
2012-01-06,24.745,25.313,24.213,25.265,17464204,0
2012-01-09,25.155,25.46,24.883,25.188,13761476,0
2012-01-10,25.695,26.203,25.415,26.198,17689088,0
2012-01-11,26.37,26.925,26.253,26.455,14203944,0
2012-01-12,26.398,26.598,26.125,26.42,6791856,0
2012-01-13,26.15,26.215,25.668,25.975,8543392,0
2012-01-17,26.058,26.498,25.72,25.86,7567448,0
2012-01-18,25.848,27.065,25.568,26.925,11434088,0
2012-01-19,27.955,28.97,27.838,28.628,20426004,0
2012-01-20,28.328,28.823,28.15,28.548,9363136,0
2012-01-23,28.548,29.275,28.273,28.688,9099968,0
2012-01-24,28.72,29.458,28.653,29.383,7865476,0
2012-01-25,29.66,29.66,28.958,29.535,6835664,0
2012-01-26,29.843,29.993,28.885,29.055,6777940,0
2012-01-27,28.813,29.52,28.703,29.15,5400884,0
2012-01-30,28.975,29.338,28.63,28.893,10216720,0
2012-01-31,29.27,29.34,28.663,29.2,5320520,0
2012-02-01,29.338,29.998,28.905,29.83,7516416,0
2012-02-02,29.75,30.113,29.263,29.57,8062548,0
2012-02-03,29.915,31.198,29.835,31.025,11595424,0
2012-02-06,30.608,31.163,30.6,30.808,6051280,0
2012-02-07,30.71,30.975,30.455,30.7,5415444,0
2012-02-08,30.823,30.985,30.218,30.95,5907784,0
2012-02-09,30.87,31.925,30.783,31.403,9218520,0
2012-02-10,31.925,32.525,31.73,32.11,16474316,0
2012-02-13,32.45,33.333,32.35,33.058,17786384,0
2012-02-14,33.038,33.683,32.475,32.9,10091460,0
2012-02-15,33.013,33.383,32.483,32.655,9469904,0
2012-02-16,32.77,33,32.22,32.938,10110944,0
2012-02-17,33.088,33.25,32.285,32.293,9881160,0
2012-02-21,32.725,32.738,31.693,31.903,10157484,0
2012-02-22,32.323,32.45,31.935,32.018,7882164,0
2012-02-23,32,33,31.763,32.943,20797836,0
2012-02-24,36.295,36.565,34.938,35.91,58348220,0
2012-02-27,35.183,36.073,35.003,35.838,15408572,0
2012-02-28,35.25,35.875,35.25,35.865,11446460,0
2012-02-29,35.738,36.25,35.543,35.79,10076316,0
2012-03-01,35.998,36.398,35.505,36.245,9913456,0
2012-03-02,35.998,36.5,35.878,35.948,9123504,0
2012-03-05,35.853,35.855,35.053,35.52,7858364,0
2012-03-06,34.95,35.345,34.585,35.173,9243904,0
2012-03-07,35.378,36,35.28,35.865,5358300,0
2012-03-08,36.003,36.875,35.98,36.52,9545292,0
2012-03-09,36.408,37,36.408,36.858,7590080,0
2012-03-12,36.783,37,36.378,36.793,6205048,0
2012-03-13,36.998,38.218,36.953,38.065,11707804,0
2012-03-14,37.963,38.09,37.403,37.903,6467268,0
2012-03-15,37.993,38.61,37.75,38.108,8651520,0
2012-03-16,38.405,38.465,37.555,37.848,7927816,0
2012-03-19,37.87,37.883,37.17,37.485,6862628,0
2012-03-20,37.313,37.825,36.823,37.748,6389636,0
2012-03-21,38,39.013,37.905,38.593,9937848,0
2012-03-22,38.208,38.475,37.95,38.21,5102600,0
2012-03-23,38.223,38.66,38.075,38.475,4654188,0
2012-03-26,38.7,39.39,38.538,39.335,6768668,0
2012-03-27,39.17,39.295,38.348,38.375,7751232,0
2012-03-28,38.488,38.928,37.918,38.515,6224148,0
2012-03-29,38.253,39.358,38.043,39.103,7193868,0
2012-03-30,39.183,39.245,38.225,38.628,6420500,0
2012-04-02,38.268,39.613,38.14,39.295,8231232,0
2012-04-03,39.215,39.753,39.108,39.58,5534772,0
2012-04-04,39.255,39.255,38.24,38.92,6243236,0
2012-04-05,39.003,39.398,38.608,39.325,3443608,0
2012-04-09,38.383,39.475,38.253,39.38,7177020,0
2012-04-10,39.435,39.75,38.24,38.433,10788524,0
2012-04-11,38.085,39.643,38.085,39.52,11349976,0
2012-04-12,39.448,39.673,39.098,39.575,6047868,0
2012-04-13,39.498,40.473,39.295,39.843,9974876,0
2012-04-16,40.193,40.375,38.563,38.733,9880036,0
2012-04-17,38.863,39.203,38.478,39.043,6031976,0
2012-04-18,38.798,39.895,38.695,39.66,5559740,0
2012-04-19,39.783,41.188,39.45,39.893,12405048,0
2012-04-20,40.018,40.275,39.208,39.225,7006120,0
2012-04-23,38.55,38.96,37.665,38.75,9539364,0
2012-04-24,38.643,38.693,36.875,37.495,9383240,0
2012-04-25,37.625,38,36.943,37.675,11909664,0
2012-04-26,37.75,39.088,37.75,39.05,7081524,0
2012-04-27,39.118,39.72,38.658,39.165,6985944,0
2012-04-30,39.023,39.283,38.698,38.933,3964984,0
2012-05-01,39.038,39.845,38.743,39.22,5548916,0
2012-05-02,38.99,39.875,38.88,39.735,5876748,0
2012-05-03,40.068,40.875,39.328,39.38,12618704,0
2012-05-04,39.3,39.3,38.07,38.148,10232008,0
2012-05-07,37.948,38.425,37.685,37.958,6162568,0
2012-05-08,37.65,37.72,35.515,36.505,15956192,0
2012-05-09,36.078,37.555,36.01,37.245,9210748,0
2012-05-10,37.343,37.45,33.593,33.86,38556044,0
2012-05-11,33.775,35.068,33.678,34.445,13857208,0
2012-05-14,34.045,34.658,33.8,34.138,7360976,0
2012-05-15,34.578,34.998,34.388,34.525,11282944,0
2012-05-16,34.87,34.935,33.518,34.145,13080044,0
2012-05-17,34.24,34.745,33.028,33.45,17172624,0
2012-05-18,35.858,37.238,35.75,36.395,36138388,0
2012-05-21,36.03,37.383,35.08,37.263,15437192,0
2012-05-22,37.045,37.978,36.75,37.363,12459756,0
2012-05-23,36.758,37.738,36.39,37.653,10419360,0
2012-05-24,37.348,37.56,36.25,36.553,8426976,0
2012-05-25,36.785,37.5,36.55,36.75,9678656,0
2012-05-29,36.74,37.18,35.8,36.423,10983264,0
2012-05-30,35.588,35.743,34.875,35.238,13784844,0
2012-05-31,34.56,35.135,33.788,34.655,12621420,0
2012-06-01,33.56,33.588,32.65,32.748,15065464,0
2012-06-04,32.533,33.048,31.58,32.805,14038812,0
2012-06-05,32.685,33.813,32.45,33.435,10949064,0
2012-06-06,33.583,34.433,33.3,34.245,9020588,0
2012-06-07,34.58,34.65,33.815,33.89,7091044,0
2012-06-08,33.83,34.158,32.85,34.123,8953656,0
2012-06-11,34.333,34.375,32.595,32.615,8252140,0
2012-06-12,32.923,32.923,31.738,32.645,9846736,0
2012-06-13,32.568,32.595,31.64,31.833,8401476,0
2012-06-14,31.823,32.408,31.313,32.34,12167412,0
2012-06-15,32.455,33.768,32.14,33.64,12881500,0
2012-06-18,32.83,34.435,32.535,34.2,11644712,0
2012-06-19,34.58,35.618,34.135,34.503,10668956,0
2012-06-20,34.68,34.808,34.048,34.438,7940156,0
2012-06-21,33.835,34.438,33.168,33.193,8789888,0
2012-06-22,33.285,34.313,33.275,34.278,8199748,0
2012-06-25,33.803,33.863,33.175,33.54,5258588,0
2012-06-26,33.633,34.168,33.5,33.833,4588152,0
2012-06-27,33.745,34.325,33.593,33.93,3808012,0
2012-06-28,33.75,33.855,32.413,32.945,7087404,0
2012-06-29,33.835,34.578,33.79,34.565,10561464,0
2012-07-02,34.228,34.81,33.983,34.768,8541032,0
2012-07-03,34.715,35.64,34.63,35.338,3345572,0
2012-07-05,35.238,35.96,35,35.605,4281280,0
2012-07-06,34.903,34.903,33.37,33.938,11248080,0
2012-07-09,33.96,34.175,32.65,32.825,8986808,0
2012-07-10,33.155,33.418,32,32.218,8694024,0
2012-07-11,32.498,32.605,31.323,31.728,6042708,0
2012-07-12,31.995,32.248,31.203,31.885,6980924,0
2012-07-13,32.06,32.75,31.998,32.638,6668396,0
2012-07-16,32.488,32.698,31.86,31.998,4522400,0
2012-07-17,32.23,32.475,31.275,31.695,7252804,0
2012-07-18,32.585,34.115,32.35,33.725,12749132,0
2012-07-19,33.935,35.208,33.85,34.778,10063320,0
2012-07-20,34.505,34.505,33.628,33.79,6290464,0
2012-07-23,33.045,33.18,32.223,32.75,10374072,0
2012-07-24,32.7,32.78,31.388,31.68,15501820,0
2012-07-25,32.003,32.283,31.278,31.33,9948288,0
2012-07-26,32.09,32.688,30.723,31.153,18435728,0
2012-07-27,31.34,33.348,31.34,32.873,16978996,0
2012-07-30,32.893,32.893,31.258,31.468,14448236,0
2012-07-31,31.54,32.055,30.91,31.09,9181332,0
2012-08-01,31.843,31.908,30.743,31.143,8856588,0
2012-08-02,30.72,31.313,30.045,30.343,10300892,0
2012-08-03,31.028,32.158,30.378,32.068,10586020,0
2012-08-06,32.263,33.588,31.933,33.18,11321060,0
2012-08-07,33.415,34.748,33.273,34.17,11117180,0
2012-08-08,33.9,34.298,33.695,33.888,8405104,0
2012-08-09,33.865,34.738,33.843,34.44,6166024,0
2012-08-10,34.445,35.313,34.38,34.96,10627268,0
2012-08-13,35.875,36.6,35.633,36.288,17647460,0
2012-08-14,36.323,36.323,35.375,35.64,10455244,0
2012-08-15,35.705,36.1,35.53,36.033,4846116,0
2012-08-16,35.685,36.938,35.675,36.74,9492380,0
2012-08-17,37.103,37.103,36.655,36.808,6749236,0
2012-08-20,36.81,36.975,35.825,36.893,10104464,0
2012-08-21,37.273,37.718,36.69,36.91,8794296,0
2012-08-22,36.98,37.32,36.28,37.155,8530212,0
2012-08-23,37.155,37.318,36.393,36.693,16357460,0
2012-08-24,35.27,37.373,35.193,37.135,28064804,0
2012-08-27,36.798,37.993,36.753,37.265,12879568,0
2012-08-28,36.733,36.935,35.915,36.28,14782856,0
2012-08-29,36.238,36.565,36.013,36.4,8645620,0
2012-08-30,36.088,36.205,35.533,35.673,7555768,0
2012-08-31,36.068,36.62,35.7,36.295,8144380,0
2012-09-04,36.18,36.433,35.728,36.21,7312680,0
2012-09-05,36.158,36.395,35.753,36.183,6233240,0
2012-09-06,36.375,37.473,36.228,37.223,9193884,0
2012-09-07,37.198,37.643,37.015,37.393,6190256,0
2012-09-10,37.463,37.695,37.128,37.335,4714696,0
2012-09-11,37.27,37.805,37.048,37.698,6767372,0
2012-09-12,37.773,38.708,37.753,38.178,10642324,0
2012-09-13,38.38,39.5,38.19,39.248,10944772,0
2012-09-14,39.183,40.475,39.14,39.858,13432104,0
2012-09-17,39.753,39.97,39.413,39.54,5741600,0
2012-09-18,39.375,39.5,38.958,39.073,6022700,0
2012-09-19,38.975,39.733,38.635,39.495,8063020,0
2012-09-20,39.505,39.65,38.503,39.005,7120460,0
2012-09-21,39.145,39.438,38.753,38.8,9856880,0
2012-09-24,38.445,38.775,38.013,38.393,4795616,0
2012-09-25,38.478,38.955,38.03,38.033,6296800,0
2012-09-26,37.765,37.845,36.555,37.235,8626304,0
2012-09-27,37.6,38.543,37.32,38.295,6905048,0
2012-09-28,37.923,38.57,37.775,38.173,6212680,0
2012-10-01,38.293,38.373,37.395,37.785,8091388,0
2012-10-02,37.875,38.47,37.568,38.235,5214472,0
2012-10-03,38.375,39.45,38.333,39.26,8751960,0
2012-10-04,38.885,39.528,38.718,39.458,6671072,0
2012-10-05,39.873,39.963,38.438,38.683,6718024,0
2012-10-08,38.493,39.113,38.18,38.4,4538840,0
2012-10-09,38.263,38.6,37.548,38.035,5986504,0
2012-10-10,38.045,38.15,37.17,37.54,4948752,0
2012-10-11,38.24,38.745,37.913,38.153,5578692,0
2012-10-12,38.315,38.688,38.05,38.323,4350892,0
2012-10-15,38.27,38.738,37.88,38.538,3823704,0
2012-10-16,38.688,38.918,38.398,38.865,4083620,0
2012-10-17,38.738,38.81,37.665,37.908,6300788,0
2012-10-18,37.793,38.023,37.215,37.525,6157276,0
2012-10-19,37.418,37.798,37.105,37.253,8386872,0
2012-10-22,37.32,37.5,36.565,36.908,6422080,0
2012-10-23,36.47,37.375,36.378,37.2,4793900,0
2012-10-24,37.45,37.788,36.868,37.055,5813524,0
2012-10-25,37.248,37.308,35.635,36.328,17439552,0
2012-10-26,36.403,36.833,36.318,36.663,8318936,0
2012-10-31,36.213,36.815,36.003,36.495,6795440,0
2012-11-01,35.813,36.74,34.76,36.555,10003744,0
2012-11-02,36.79,37.105,36.47,36.65,7024324,0
2012-11-05,36.718,36.718,35.848,36.273,6740232,0
2012-11-06,36.375,37.268,36.375,36.93,3989408,0
2012-11-07,36.478,36.933,36.463,36.63,5667352,0
2012-11-08,36.568,36.688,35.625,35.82,8838036,0
2012-11-09,35.605,36.075,35.255,35.285,6523956,0
2012-11-12,35.415,35.708,34.938,35.42,4833112,0
2012-11-13,35.05,35.67,34.77,35.278,4170332,0
2012-11-14,35.678,35.955,34.84,34.92,5551668,0
2012-11-15,35.048,35.255,34.865,35.183,4549532,0
2012-11-16,35.343,36.225,35.038,36.075,6346000,0
2012-11-19,36.328,37.393,36.328,36.83,8462100,0
2012-11-20,36.838,37.383,36.093,36.475,12288312,0
2012-11-21,37.525,39.773,37.45,39.695,27922492,0
2012-11-23,39.093,39.923,38.753,39.863,8430444,0
2012-11-26,39.218,40.125,39.15,40.055,10960548,0
2012-11-27,39.345,39.813,39.035,39.093,11894084,0
2012-11-28,38.78,39.523,38.75,39.465,6701664,0
2012-11-29,39.495,39.95,39.465,39.688,5778396,0
2012-11-30,39.545,39.695,39.235,39.418,3504140,0
2012-12-03,39.675,39.875,39.218,39.263,4641648,0
2012-12-04,39.26,39.418,38.778,39.235,3894856,0
2012-12-05,39.055,39.285,38.308,39.218,5315092,0
2012-12-06,39.123,39.678,39,39.353,5109880,0
2012-12-07,39.233,39.618,39.025,39.175,5181884,0
2012-12-10,39.175,39.62,39.098,39.605,3867552,0
2012-12-11,39.588,41.473,39.588,41.25,17479400,0
2012-12-12,41.295,42.028,41.1,41.758,9206188,0
2012-12-13,41.578,41.853,41.388,41.66,6458944,0
2012-12-14,41.325,42.04,41.325,41.703,5086752,0
2012-12-17,41.193,42.638,41.165,42.228,10101064,0
2012-12-18,42.253,42.913,42.18,42.725,4889948,0
2012-12-19,42.82,43.188,42.453,42.465,4175988,0
2012-12-20,42.5,42.56,42.13,42.52,4706316,0
2012-12-21,41.993,42.435,41.87,42.238,10735760,0
2012-12-24,42.093,42.36,42,42.338,1647696,0
2012-12-26,42.3,42.42,41.315,41.585,3720188,0
2012-12-27,41.57,41.863,40.665,41.56,5888676,0
2012-12-28,41.11,41.438,40.883,41.045,4131520,0
2012-12-31,40.953,42.083,40.728,42.025,6147500,0
2013-01-02,42.94,43.49,41.72,42.793,8162736,0
2013-01-03,42.518,43.135,42.03,42.178,5707236,0
2013-01-04,42.165,42.598,42.018,42.403,3296032,0
2013-01-07,42.32,42.32,41.69,42.245,4185564,0
2013-01-08,42.338,42.675,41.888,42.493,3953936,0
2013-01-09,42.528,43.093,42.333,42.958,3855968,0
2013-01-10,43.15,43.458,42.458,43.28,4749660,0
2013-01-11,43.123,43.413,42.808,43.338,5296724,0
2013-01-14,43.235,43.695,43.113,43.503,3813800,0
2013-01-15,43.113,43.74,42.793,43.663,4128544,0
2013-01-16,43.5,43.68,41.818,42.41,16573300,0
2013-01-17,42.695,43.335,42.605,42.783,6333024,0
2013-01-18,42.88,43.025,41.91,42.505,6345652,0
2013-01-22,42.505,42.568,41.53,41.723,7501296,0
2013-01-23,41.805,42.93,41.79,42.605,5759856,0
2013-01-24,42.688,43.373,42.623,43.073,5149504,0
2013-01-25,43.298,43.935,43.153,43.465,6512656,0
2013-01-28,44.33,44.728,44.163,44.518,8179804,0
2013-01-29,43.658,43.998,43.078,43.673,6209212,0
2013-01-30,43.753,44.11,42.935,43.075,7245004,0
2013-01-31,43.353,43.695,42.65,43.033,4999460,0
2013-02-01,43.445,43.96,43.308,43.765,5177604,0
2013-02-04,43.448,43.705,42.963,43.19,5354188,0
2013-02-05,43.268,43.44,42.775,43.1,3767600,0
2013-02-06,42.868,43.33,42.668,42.825,4883060,0
2013-02-07,42.94,43.125,42.29,42.513,4345708,0
2013-02-08,42.62,42.86,42.37,42.488,4283632,0
2013-02-11,42.705,42.813,42.273,42.658,5683700,0
2013-02-12,42.683,43.25,42.618,43.09,5906404,0
2013-02-13,43.07,43.34,42.5,43.075,4106540,0
2013-02-14,43.073,43.865,42.89,43.615,6841256,0
2013-02-15,43.688,43.96,43.153,43.758,5413348,0
2013-02-19,43.675,43.935,43.448,43.708,3496836,0
2013-02-20,43.72,43.905,42.765,42.77,5299932,0
2013-02-21,42.723,42.79,41.943,42.138,5466956,0
2013-02-22,42.36,42.64,42.188,42.64,4078316,0
2013-02-25,42.448,42.74,40.82,40.878,10160304,0
2013-02-26,40.953,41.67,40.565,40.84,6919208,0
2013-02-27,40.843,42.053,40.5,41.735,6224064,0
2013-02-28,41.77,42.48,41.77,42.31,14815788,0
2013-03-01,44.375,45.81,42.698,45.5,26728428,0
2013-03-04,45.505,46.658,45.37,46.473,9553672,0
2013-03-05,45.935,46.473,45.76,46.443,9380952,0
2013-03-06,46.42,46.87,46.14,46.59,4816236,0
2013-03-07,46.618,46.638,46.02,46.118,3819964,0
2013-03-08,46.453,46.513,45.768,46.463,4218500,0
2013-03-11,46.38,46.985,46.378,46.485,4045032,0
2013-03-12,45.675,45.83,45.125,45.198,8921652,0
2013-03-13,45.375,45.413,44.738,45.228,6624000,0
2013-03-14,45.41,45.725,44.59,44.623,7149992,0
2013-03-15,44.608,44.96,44.048,44.125,9872472,0
2013-03-18,43.825,44.25,43.455,43.533,6498844,0
2013-03-19,43.63,43.683,42.593,42.808,7280500,0
2013-03-20,43.288,43.423,42.945,43.128,4593440,0
2013-03-21,42.693,43.42,42.535,43.183,6507052,0
2013-03-22,43.85,44.28,43.26,44.02,7259256,0
2013-03-25,43.985,44.068,43.055,43.19,5163836,0
2013-03-26,43.375,43.703,42.798,43.398,4500948,0
2013-03-27,43.23,44.043,43.12,43.97,5028648,0
2013-03-28,43.958,44.805,43.77,44.708,6540900,0
2013-04-01,44.675,44.915,43.683,43.848,4824468,0
2013-04-02,44.25,44.32,43.7,43.83,3875544,0
2013-04-03,43.705,43.963,41.673,42.128,8306560,0
2013-04-04,42.13,42.17,41.13,41.6,5674784,0
2013-04-05,40.43,41.43,40.33,41.36,5287916,0
2013-04-08,41.24,41.8,40.99,41.72,3674200,0
2013-04-09,41.88,41.88,40.89,41.33,5303976,0
2013-04-10,41.49,42.3,41.38,42.2,4476780,0
2013-04-11,41.88,42.09,41.41,41.63,6845720,0
2013-04-12,41.59,42.47,41.13,42.38,7168720,0
2013-04-15,42,42.49,41.3,41.3,7121064,0
2013-04-16,41.69,42.6,41.52,42.6,6040052,0
2013-04-17,42.21,42.67,41.42,41.84,5535820,0
2013-04-18,41.17,41.91,40.76,41.03,4476825,0
2013-04-19,41.02,41.25,39.75,40.88,8713583,0
2013-04-22,41.01,41.17,40.13,40.32,4897810,0
2013-04-23,40.71,41.55,40.61,41.08,4115563,0
2013-04-24,40.97,41.53,40.87,40.91,2671992,0
2013-04-25,41.1,41.17,40.62,40.76,5150560,0
2013-04-26,40.84,41.1,40.64,40.71,2646256,0
2013-04-29,40.75,41.28,40.55,41.01,2653998,0
2013-04-30,41.05,41.24,40.71,41.11,3806589,0
2013-05-01,41.21,42.19,41.12,41.56,6423995,0
2013-05-02,41.77,42.1,41.5,41.87,3598443,0
2013-05-03,42.27,42.5,42.06,42.24,2897014,0
2013-05-06,42.33,42.84,42.3,42.44,4306527,0
2013-05-07,42.64,42.85,42.11,42.42,2806940,0
2013-05-08,42.43,42.59,42.2,42.37,3030766,0
2013-05-09,42.35,43.78,42.28,43.15,6062112,0
2013-05-10,43.21,44.25,43.21,44.17,4287410,0
2013-05-13,44.33,44.56,43.83,43.96,2945470,0
2013-05-14,44.05,45.04,44.01,44.98,4119675,0
2013-05-15,45.03,45.07,44.41,44.79,3099950,0
2013-05-16,45.39,47.31,45.29,46.15,7165080,0
2013-05-17,46.18,46.83,45.75,46.79,4790241,0
2013-05-20,47.14,47.58,46.82,47.01,6319934,0
2013-05-21,47.05,47.11,46.3,46.33,6115756,0
2013-05-22,46.43,47.22,45.53,45.78,6719933,0
2013-05-23,43.44,46.05,43.02,45.69,12183681,0
2013-05-24,42.75,43.82,41.8,43.25,21577266,0
2013-05-28,43.53,43.53,41.62,41.8,10067763,0
2013-05-29,41.18,42.36,40.85,41.93,8799416,0
2013-05-30,42.09,42.97,42,42.76,5557454,0
2013-05-31,42.52,43.06,42.08,42.33,5759398,0
2013-06-03,42.37,42.44,40.09,41.04,8969737,0
2013-06-04,39.25,40.19,37.57,37.8,29716675,0
2013-06-05,38.68,38.81,37.69,37.95,18558198,0
2013-06-06,37.87,38.4,37.1,38.06,10971744,0
2013-06-07,38.38,39.64,38.27,39.61,10149774,0
2013-06-10,39.95,39.97,38.52,38.68,10801805,0
2013-06-11,38.24,38.32,37.34,37.59,8942957,0
2013-06-12,38.12,38.51,37.29,37.58,7769020,0
2013-06-13,37.46,37.98,36.87,37.8,5839058,0
2013-06-14,37.79,38.72,37.5,37.56,4944384,0
2013-06-17,37.22,38.82,37.08,38.22,6521752,0
2013-06-18,38.25,38.52,38.04,38.25,3207958,0
2013-06-19,38.25,38.5,37.58,37.65,4960482,0
2013-06-20,37.36,37.79,36.58,36.75,5537938,0
2013-06-21,37,38.83,36.09,38.3,15551092,0
2013-06-24,37.63,37.63,36.13,36.95,8584076,0
2013-06-25,37.62,38.24,37.34,37.44,5832508,0
2013-06-26,37.75,38.2,37.72,38,5046835,0
2013-06-27,38.34,38.95,38.3,38.84,5188179,0
2013-06-28,38.44,38.57,37.81,38.18,5070943,0
2013-07-01,38.56,38.72,37.76,37.8,3799789,0
2013-07-02,37.74,38.4,37.73,38.17,4111431,0
2013-07-03,37.89,38.74,37.78,38.55,2293931,0
2013-07-05,38.96,39.07,38.33,38.94,2825464,0
2013-07-08,39.03,39.36,38.33,38.43,3846089,0
2013-07-09,38.49,38.81,37.94,38.72,3796101,0
2013-07-10,38.77,39.97,38.58,39.74,4689425,0
2013-07-11,40.21,41.7,40.16,41.52,6912388,0
2013-07-12,41.56,42.6,41.33,42.43,5275328,0
2013-07-15,42.27,42.43,41.29,41.98,4155730,0
2013-07-16,41.94,42.05,41.4,41.84,3900606,0
2013-07-17,42,42.74,41.73,42.71,4607733,0
2013-07-18,42.55,43,41.53,41.9,5922946,0
2013-07-19,41.85,42.75,41.7,42.5,6079826,0
2013-07-22,42.5,42.52,41.84,42.04,3134602,0
2013-07-23,42.13,43.16,42.01,42.54,4638344,0
2013-07-24,43.01,43.53,41.95,42.01,6022821,0
2013-07-25,42.12,43.47,42.06,43.22,5237413,0
2013-07-26,42.97,43.33,42.28,43.22,2733307,0
2013-07-29,43.16,43.43,42.51,43.31,3087294,0
2013-07-30,43.59,44.42,43.52,43.99,4358401,0
2013-07-31,43.96,44.29,43.65,43.75,3264150,0
2013-08-01,44.17,45.6,44.15,45.14,5478719,0
2013-08-02,44.97,45.6,44.93,45.52,3494581,0
2013-08-05,45.31,46.1,45.25,45.69,2620940,0
2013-08-06,45.38,45.65,44.9,45.42,2751408,0
2013-08-07,45.18,45.21,44.18,44.92,3001637,0
2013-08-08,45.2,45.69,44.97,45.24,3400675,0
2013-08-09,45.23,45.58,44.86,45.21,2543779,0
2013-08-12,45.14,45.68,45.06,45.39,2863301,0
2013-08-13,45.36,45.5,44.5,45.07,3644697,0
2013-08-14,45.1,45.25,44.19,44.66,3741512,0
2013-08-15,44.11,44.18,42.86,43.6,5910669,0
2013-08-16,43.53,44.11,43.47,43.83,4073362,0
2013-08-19,43.8,44.17,43.35,43.44,3482047,0
2013-08-20,43.43,43.86,43.02,43.39,3572393,0
2013-08-21,43.43,44.15,43.24,43.5,5380020,0
2013-08-22,43.75,43.96,43.5,43.75,2964958,0
2013-08-23,43.19,43.73,43,43.59,4317179,0
2013-08-26,43.16,43.84,43.15,43.4,5735481,0
2013-08-27,42.92,42.98,42.33,42.46,5589633,0
2013-08-28,42.45,43.25,42.38,42.78,5875209,0
2013-08-29,42.36,43.98,42.11,43.65,13106680,0
2013-08-30,47.67,49.94,47.38,49.13,31856419,0
2013-09-03,49.46,50.15,49.13,49.58,10224012,0
2013-09-04,48.81,49.25,48.3,48.77,8028771,0
2013-09-05,48.46,49.12,48.37,48.6,5999587,0
2013-09-06,48.69,49.25,48.02,48.47,5185579,0
2013-09-09,48.6,49.2,48.54,49.2,5220838,0
2013-09-10,49.45,50.08,49.35,50.02,5139171,0
2013-09-11,49.79,50.42,49.49,49.88,4309463,0
2013-09-12,49.83,50.6,49.4,49.96,3839637,0
2013-09-13,49.92,50.09,49.18,49.64,3350770,0
2013-09-16,50.2,50.46,49.49,49.65,3348672,0
2013-09-17,49.85,50.47,49.7,49.9,3167125,0
2013-09-18,49.93,52.57,49.87,52.49,10465311,0
2013-09-19,52.66,54.25,52.66,53.38,6897649,0
2013-09-20,53.5,54.02,52.75,52.76,6108960,0
2013-09-23,52.83,53.65,51.89,52.35,4339682,0
2013-09-24,52.17,52.73,51.71,52.14,2980065,0
2013-09-25,52.05,53.16,52,52.47,4046613,0
2013-09-26,52.86,53.94,52.85,53.32,4142345,0
2013-09-27,53.03,53.09,52.32,52.43,3948124,0
2013-09-30,51.14,52.25,50.76,51.91,5051673,0
2013-10-01,52.14,52.82,51.93,52.63,3753981,0
2013-10-02,52.25,53.15,52.04,53.15,3208668,0
2013-10-03,53.02,53.34,51.71,52,3089960,0
2013-10-04,52.24,53.37,52.08,52.83,3600924,0
2013-10-07,52.42,53.2,52.02,52.16,2975030,0
2013-10-08,52.55,52.82,49.5,50.14,5746648,0
2013-10-09,50.26,50.5,48.7,49.91,4755114,0
2013-10-10,50.2,51.77,50.11,51.54,4789932,0
2013-10-11,51.54,51.88,50.9,51.07,2614367,0
2013-10-14,50.51,51.21,49.97,51.17,3866745,0
2013-10-15,51.12,51.53,50.6,50.72,3661494,0
2013-10-16,50.98,52.93,50.98,52.58,5546392,0
2013-10-17,52.5,53.1,52.25,53.01,3002116,0
2013-10-18,53.51,54.15,53.31,54.1,4549070,0
2013-10-21,56.15,56.24,54.73,55.1,4207246,0
2013-10-22,55.37,55.5,53.01,54.28,5081359,0
2013-10-23,53.95,54.04,52.98,53.34,2538443,0
2013-10-24,53.75,54.54,53.64,54.38,3193318,0
2013-10-25,54.55,54.89,53.65,54.56,2715090,0
2013-10-28,54.64,54.81,52.2,53.49,4450089,0
2013-10-29,53.75,54.09,52.8,53.7,3555209,0
2013-10-30,53.82,54.11,52.62,52.79,4280658,0
2013-10-31,52.79,53.71,52.51,53.36,3504400,0
2013-11-01,53.54,54.63,53.54,53.96,4330475,0
2013-11-04,54.5,55.67,54.15,55.58,4889401,0
2013-11-05,55.4,55.71,54.85,55.69,4264958,0
2013-11-06,55.91,55.95,54.66,55.23,4633827,0
2013-11-07,55.91,57.24,54.2,54.35,6339560,0
2013-11-08,54.4,55.55,54.35,55.49,4167513,0
2013-11-11,55.68,56.14,55.04,56.12,3392980,0
2013-11-12,56.13,57.5,55.96,56.71,6072425,0
2013-11-13,56.76,57.76,56.65,57.21,4585775,0
2013-11-14,57.09,57.69,56.74,56.99,4851639,0
2013-11-15,57.39,57.89,56.77,57.31,5284300,0
2013-11-18,58.2,58.37,55.21,55.51,15113420,0
2013-11-19,55.37,55.37,52.55,52.74,16324012,0
2013-11-20,53.46,54.8,53.33,53.61,7664641,0
2013-11-21,53.87,54.51,53.75,54.44,5692490,0
2013-11-22,54.65,55.09,54.5,54.69,3347781,0
2013-11-25,53.77,54.14,51.85,52.75,8401235,0
2013-11-26,52.56,53.14,52,52.3,5694969,0
2013-11-27,52.63,52.9,51.88,52.71,3768293,0
2013-11-29,51.12,52.6,50.99,52.09,5635312,0
2013-12-02,52.01,52.29,51.3,51.56,4236047,0
2013-12-03,51.19,51.8,51.04,51.63,3831840,0
2013-12-04,51.4,52.62,51.35,52.27,4090813,0
2013-12-05,52.19,53.15,52.01,53.05,4855027,0
2013-12-06,53.68,54.15,53.23,53.88,4570131,0
2013-12-09,53.62,54.01,52.93,53.68,3173594,0
2013-12-10,53.98,54.54,53.66,53.72,3986423,0
2013-12-11,53.3,53.48,51.2,51.43,6995100,0
2013-12-12,51.22,51.62,50.29,50.98,5813455,0
2013-12-13,51.34,51.8,50.76,51.13,4452355,0
2013-12-16,50.72,51.23,50.12,51.16,6555259,0
2013-12-17,51.3,52.45,50.8,52.22,6235774,0
2013-12-18,52.39,53.41,51.72,53.36,5558016,0
2013-12-19,53.29,53.95,52.74,53.07,3597940,0
2013-12-20,53.18,54.21,53.16,53.72,5794518,0
2013-12-23,54.15,54.75,53.85,54.58,4295530,0
2013-12-24,54.48,54.97,54.45,54.8,1327453,0
2013-12-26,54.88,55.17,54.53,54.85,1985389,0
2013-12-27,54.9,54.94,54.33,54.45,1837535,0
2013-12-30,54.27,55.24,53.97,55.17,3743355,0
2013-12-31,55.14,55.55,54.86,55.19,3101712,0
2014-01-02,55.2,55.21,54.41,54.86,2739210,0
2014-01-03,54.93,55.39,54.52,55.12,1968714,0
2014-01-06,55.2,55.24,54.03,54.23,2558438,0
2014-01-07,54.43,55.12,54.29,54.95,2806524,0
2014-01-08,55.19,57.13,54.76,56.94,7098374,0
2014-01-09,57.01,57.01,55.65,56.29,5022109,0
2014-01-10,56.52,57.04,55.81,56.95,3535866,0
2014-01-13,56.97,57.37,55.86,56.21,5326555,0
2014-01-14,56.28,57.68,55.65,57.51,4964226,0
2014-01-15,57.5,59.85,57.47,59.72,8795177,0
2014-01-16,59.49,59.65,58.85,59.21,5654245,0
2014-01-17,59.26,59.91,58.85,59.86,4344129,0
2014-01-21,60.27,61.07,59.65,60.95,6148566,0
2014-01-22,60.99,61.45,60.5,61.14,3528578,0
2014-01-23,60.08,60.15,58.92,60.08,4889443,0
2014-01-24,59.48,59.56,58.25,58.4,4848781,0
2014-01-27,58.51,58.67,56.95,57.08,5152132,0
2014-01-28,57.6,59.43,57.28,59.37,5579793,0
2014-01-29,58.56,59.22,57.79,57.96,4111297,0
2014-01-30,59.04,61.49,58.71,60.97,5970490,0
2014-01-31,60.03,61.26,60,60.53,4617693,0
2014-02-03,61.1,61.2,58.07,58.47,5492253,0
2014-02-04,59.42,61.35,59.06,60.96,5990984,0
2014-02-05,60.57,61.88,59.76,61.63,4864323,0
2014-02-06,61.85,62.75,61.1,61.7,5203038,0
2014-02-07,62.06,62.67,61.22,61.55,7563217,0
2014-02-10,61.58,61.7,60.64,61.04,5852023,0
2014-02-11,61.25,61.8,61.15,61.23,6388840,0
2014-02-12,61.55,61.86,61.1,61.48,4793701,0
2014-02-13,61.19,63.32,61.18,63.13,4768425,0
2014-02-14,63.47,63.54,62.4,62.8,3676746,0
2014-02-18,63.33,63.94,62.29,63.73,3780175,0
2014-02-19,63.36,63.96,62.85,63.02,4930085,0
2014-02-20,63.21,63.25,61.99,63.01,5738947,0
2014-02-21,63.35,64.65,63.35,63.59,5516522,0
2014-02-24,62.75,64.33,61.8,63.91,5699192,0
2014-02-25,63.92,64,63.29,63.66,4897939,0
2014-02-26,63.78,64.74,62.69,63.74,7286399,0
2014-02-27,63.54,66.35,63.51,66.22,9418739,0
2014-02-28,66.04,67,60.97,62.37,18904520,0
2014-03-03,60.56,61.71,59.82,61.49,9305471,0
2014-03-04,62.18,63.37,62.01,63.07,7929418,0
2014-03-05,63.07,63.75,62.94,63.68,5465294,0
2014-03-06,63.75,63.87,62.73,63.14,3959489,0
2014-03-07,63.2,63.36,59.73,60.74,11247592,0
2014-03-10,60.74,60.98,59.58,59.78,6014698,0
2014-03-11,59.99,62.36,59.52,61.02,9912220,0
2014-03-12,60.4,61.53,59.64,61.52,5578694,0
2014-03-13,61.8,62.17,58.42,59.06,9256605,0
2014-03-14,58.97,59.29,57.61,58.16,6782862,0
2014-03-17,58.61,59.27,58.02,58.32,6289108,0
2014-03-18,58.49,59.63,57.98,59.63,6019320,0
2014-03-19,59.46,59.8,57.92,58.43,4917628,0
2014-03-20,58.35,59.38,57.76,59.12,4708406,0
2014-03-21,59.74,59.91,56.77,57.03,10242523,0
2014-03-24,57.51,57.55,55.67,56.36,6299376,0
2014-03-25,56.81,58.1,55.26,56.65,7589329,0
2014-03-26,57.08,57.21,55.14,55.21,6485300,0
2014-03-27,55,56.66,53.86,55.97,6206120,0
2014-03-28,56.07,56.94,55.59,55.75,5109517,0
2014-03-31,56.17,57.18,56.14,57.09,6520462,0
2014-04-01,57.61,58.89,57.6,58.8,5362814,0
2014-04-02,59.05,59.35,57.71,58.15,4799700,0
2014-04-03,58.07,58.24,55.54,55.74,6051369,0
2014-04-04,56.25,56.61,54.05,54.41,6496309,0
2014-04-07,54.14,55.51,53.07,53.97,6017870,0
2014-04-08,54.18,55.52,53.12,55.21,8809691,0
2014-04-09,55.76,57.1,55.29,56.95,7376632,0
2014-04-10,56.95,57.08,54.23,54.55,10912097,0
2014-04-11,53.82,54.5,52.76,52.87,6425629,0
2014-04-14,53.49,54.76,53.08,53.78,4866776,0
2014-04-15,53.95,55.38,52.88,55.23,6137615,0
2014-04-16,55.96,56.08,54.51,55.98,4516847,0
2014-04-17,55.71,56.44,55.1,56.1,3817166,0
2014-04-21,56.08,56.49,55.39,56.11,3009527,0
2014-04-22,56.02,57.4,55.95,57.08,4671099,0
2014-04-23,56.52,56.62,55.08,55.64,4238210,0
2014-04-24,56.28,56.6,53.17,54.73,6012892,0
2014-04-25,54.33,54.37,52.41,52.8,5322174,0
2014-04-28,53.04,53.13,48.28,49.13,17648019,0
2014-04-29,49.23,51.31,48.18,50.76,10347711,0
2014-04-30,50.6,51.74,49.83,51.65,6858425,0
2014-05-01,51.9,53.68,51.79,52.08,6405791,0
2014-05-02,52.08,53.04,51.62,52.44,6516026,0
2014-05-05,52.79,53.83,52,53.65,7029334,0
2014-05-06,53.18,53.71,51.66,51.78,6947280,0
2014-05-07,51.71,51.8,49.18,50.43,9040408,0
2014-05-08,50.22,52.08,49.57,50.15,6499344,0
2014-05-09,49.99,50.75,49.32,50.28,5307055,0
2014-05-12,50.94,53.65,50.85,53.43,6558617,0
2014-05-13,53.86,54.21,52.2,52.28,5320472,0
2014-05-14,52.03,53.02,51.72,51.88,3278840,0
2014-05-15,52.25,52.3,50.6,51.42,4762616,0
2014-05-16,51.6,51.93,50.49,51.8,4646227,0
2014-05-19,51.95,53.43,51.66,53.23,4814653,0
2014-05-20,53.82,54.15,52.39,52.89,10607748,0
2014-05-21,52.6,53,49.62,50.19,20538645,0
2014-05-22,50.29,54.25,49.93,53.27,13737400,0
2014-05-23,52.65,53.66,52.11,53.41,6646703,0
2014-05-27,52.89,54.61,52.85,54.36,5930807,0
2014-05-28,54.15,54.36,53.34,53.34,5954712,0
2014-05-29,53.12,54.96,53.04,54.4,6816608,0
2014-05-30,55.42,55.54,52.48,52.63,9700645,0
2014-06-02,52.63,52.85,51.64,52.38,4070443,0
2014-06-03,51.93,52.15,50.91,50.95,5797047,0
2014-06-04,50.63,51.52,50.21,51.07,4711874,0
2014-06-05,51.46,51.78,50.75,51.37,5411105,0
2014-06-06,51.74,52.29,51.59,51.8,3154463,0
2014-06-09,51.81,52.09,51.14,51.71,3931416,0
2014-06-10,51.6,53.2,51.6,53.06,6589811,0
2014-06-11,52.69,53.61,52.5,53.31,4152390,0
2014-06-12,53.17,53.57,52.63,53.04,3626971,0
2014-06-13,53.13,54.39,52.75,54.31,5126934,0
2014-06-16,53.16,54.73,52.52,54.61,6993944,0
2014-06-17,54.3,58,54.25,57.82,13416506,0
2014-06-18,57.59,57.94,56.74,57.76,6044255,0
2014-06-19,58.07,58.62,57.51,57.88,4735789,0
2014-06-20,57.97,57.97,57.01,57.51,5955747,0
2014-06-23,57.45,58.23,56.75,58,3897051,0
2014-06-24,58.09,58.22,57.08,57.46,7784386,0
2014-06-25,57.11,57.68,56.63,57.41,3239312,0
2014-06-26,57.6,57.98,56.89,57.17,3049789,0
2014-06-27,56.93,57.59,56.92,57.38,3288086,0
2014-06-30,57.35,58.63,57.35,58.08,5393195,0
2014-07-01,58.24,59.49,58.17,59.2,5288299,0
2014-07-02,59.17,59.48,58.67,58.91,3621800,0
2014-07-03,59,59.08,57.96,58.76,2414966,0
2014-07-07,58.72,58.72,57.19,57.34,4338849,0
2014-07-08,57.34,57.34,54.07,54.89,9256370,0
2014-07-09,55.1,55.47,54.18,54.6,4233098,0
2014-07-10,53.41,55.04,53.3,54.3,4437415,0
2014-07-11,54.5,54.79,53.75,54.21,2521745,0
2014-07-14,54.69,55.2,54.04,54.73,3004768,0
2014-07-15,54.77,54.96,53.16,53.74,4653215,0
2014-07-16,53.99,54.25,53.68,53.95,2537425,0
2014-07-17,53.62,54.28,52.48,52.64,4800379,0
2014-07-18,52.98,54.27,52.72,53.5,3597939,0
2014-07-21,53.25,53.48,52.58,53.32,2662728,0
2014-07-22,53.53,54,53.41,53.6,2991562,0
2014-07-23,53.96,53.97,53.18,53.6,3210407,0
2014-07-24,53.7,54.71,53.67,54.06,3128576,0
2014-07-25,53.89,55.37,53.59,54.89,4911335,0
2014-07-28,54.74,55.2,53.86,54,4017730,0
2014-07-29,54.26,55.16,53.64,54.83,3704411,0
2014-07-30,55.09,56.49,55.04,56.25,3882300,0
2014-07-31,55.68,55.91,54.15,54.25,4291125,0
2014-08-01,54.33,54.75,52.91,53.48,4311843,0
2014-08-04,53.89,55.15,53.78,54.9,3499906,0
2014-08-05,54.62,55.33,54.03,54.3,3382544,0
2014-08-06,54.1,54.92,53.56,53.89,2606703,0
2014-08-07,54.17,54.74,53.36,53.75,2753990,0
2014-08-08,53.91,54.54,53.53,54.44,2523225,0
2014-08-11,54.68,55.18,54.46,54.87,2573535,0
2014-08-12,54.39,54.49,52.5,52.75,6299297,0
2014-08-13,53.03,53.49,52.74,52.82,4714710,0
2014-08-14,53.15,53.75,52.82,53.51,4855715,0
2014-08-15,53.84,54.05,53.02,53.63,4697019,0
2014-08-18,54.05,54.63,53.9,54.38,4756908,0
2014-08-19,54.53,55.21,54.43,54.96,4715916,0
2014-08-20,55.38,55.56,54.64,55.39,5058840,0
2014-08-21,55.65,56.05,54.89,55.71,9482912,0
2014-08-22,57.85,61.01,57.77,59.8,25341320,0
2014-08-25,59.34,59.69,58.54,59.23,7391063,0
2014-08-26,58.81,59.86,58.38,59.64,5763250,0
2014-08-27,59.42,60.6,59.32,59.58,5353375,0
2014-08-28,58.15,59.03,57.8,58.29,5848932,0
2014-08-29,58.06,59.89,57.93,59.09,5605294,0
2014-09-02,59.2,60.11,59.11,59.85,5268153,0
2014-09-03,60.01,60.37,58.83,59.03,3935288,0
2014-09-04,59.18,59.87,58.85,59.08,4244162,0
2014-09-05,58.97,59.89,58.75,59.81,2792887,0
2014-09-08,59.82,61,59.77,60.36,3977622,0
2014-09-09,60.5,60.93,59.58,59.66,4428936,0
2014-09-10,59.81,60.72,59.51,60.7,2747737,0
2014-09-11,60.39,61.44,60.12,61.21,4440460,0
2014-09-12,60.96,61.05,59.06,59.25,5833000,0
2014-09-15,59.15,59.15,56.83,57.57,5678460,0
2014-09-16,57.46,57.95,57.02,57.61,4063389,0
2014-09-17,57.46,58.06,56.99,57.45,4674695,0
2014-09-18,57.9,57.93,57.19,57.66,3573226,0
2014-09-19,58.32,58.8,57.73,58.24,6461073,0
2014-09-22,58.05,58.23,56.6,57.32,5440897,0
2014-09-23,57.18,57.8,56.8,56.81,4010846,0
2014-09-24,56.95,57.84,56.6,57.66,4153723,0
2014-09-25,57.56,57.78,55.8,55.92,4901411,0
2014-09-26,56.01,56.68,55.83,56.56,2830809,0
2014-09-29,55.56,57.39,55.29,57.23,4540806,0
2014-09-30,57.17,57.68,56.71,57.53,3923604,0
2014-10-01,57.29,57.37,56.39,56.73,4546648,0
2014-10-02,56.41,57.1,56.2,56.64,4604494,0
2014-10-03,57.63,58.56,57.49,58.46,5324759,0
2014-10-06,58.96,59.09,57.73,58.3,3295088,0
2014-10-07,57.91,58.13,56.88,56.91,2479422,0
2014-10-08,57,58.05,55.95,57.9,3417075,0
2014-10-09,57.75,59.4,56.92,57.13,5437024,0
2014-10-10,57.07,57.89,54.76,54.77,5873651,0
2014-10-13,54.75,54.98,52.7,53.23,5441300,0
2014-10-14,53.91,54.29,52.42,52.72,5740192,0
2014-10-15,51.87,53.4,51.04,53.09,7009815,0
2014-10-16,51.97,54.22,51.69,53.87,5464220,0
2014-10-17,54.74,56.28,54.66,55.63,5409894,0
2014-10-20,54.75,56.38,54.69,56.03,3805631,0
2014-10-21,56.4,57.45,56.03,57.24,4283537,0
2014-10-22,56.64,57.19,56.01,56.25,3960501,0
2014-10-23,56.83,58.93,56.8,57.88,5139914,0
2014-10-24,57.95,59.68,57.8,59.57,4275430,0
2014-10-27,59.37,59.37,58.41,59.11,2850873,0
2014-10-28,59.97,61.72,59.86,61.53,6107917,0
2014-10-29,61.2,61.3,60.36,60.97,3782248,0
2014-10-30,60.6,61.87,60.22,61.72,2935120,0
2014-10-31,62.99,64.59,62.94,63.99,7418870,0
2014-11-03,63.92,64.5,63.43,63.59,3815746,0
2014-11-04,63.44,63.96,62.99,63.57,2655085,0
2014-11-05,63.97,64.01,61.59,61.91,4971061,0
2014-11-06,62.02,63.45,61.88,63.09,3994192,0
2014-11-07,63.61,64.64,63.45,63.97,3639478,0
2014-11-10,64.05,64.54,63.13,64.45,2565904,0
2014-11-11,64.45,64.74,63.45,64.06,2028488,0
2014-11-12,63.79,63.93,63.25,63.77,2364069,0
2014-11-13,64,64.22,62.73,63.16,3025181,0
2014-11-14,63.19,63.93,62.38,63.91,3150460,0
2014-11-17,63.73,64.1,62.45,62.51,3334035,0
2014-11-18,62.51,63.32,62.16,62.47,4130426,0
2014-11-19,62.18,62.21,60.45,61.02,7244019,0
2014-11-20,59.22,59.68,57.81,58.3,15528303,0
2014-11-21,58.89,59.58,57.66,58.19,10342652,0
2014-11-24,57.29,58.24,56.8,58.09,9220248,0
2014-11-25,57.97,59.38,57.94,59.34,5882261,0
2014-11-26,59.28,59.42,58.91,59.23,3257298,0
2014-11-28,57.76,60.29,57.75,59.87,4468996,0
2014-12-01,59.06,59.81,58.96,59.08,4355345,0
2014-12-02,59.42,59.73,58.58,59.25,4939429,0
2014-12-03,59.42,59.58,58.54,58.88,3062474,0
2014-12-04,58.66,59.12,58.54,58.95,3101407,0
2014-12-05,58.98,59.14,58.56,58.85,2732039,0
2014-12-08,58.54,58.73,56.15,56.41,5064504,0
2014-12-09,55.04,56.2,53.44,56.14,6131332,0
2014-12-10,56.11,56.75,55.06,55.32,5642896,0
2014-12-11,55.5,56.34,55.16,55.48,4179344,0
2014-12-12,55.31,55.71,54.91,55.07,4484109,0
2014-12-15,55.42,56.16,55.11,55.41,4901134,0
2014-12-16,54.36,55.67,53.75,53.79,5927264,0
2014-12-17,54.19,57.25,54.09,57,9252632,0
2014-12-18,58.49,59.58,58.31,59.33,11006510,0
2014-12-19,59.61,60.48,59.31,59.86,9550170,0
2014-12-22,59.93,60.49,59.45,59.86,5297618,0
2014-12-23,60,60.86,59.88,60.5,3404123,0
2014-12-24,60.53,60.88,60.09,60.33,2309527,0
2014-12-26,60.46,61.1,59.92,60.8,3454737,0
2014-12-29,60.41,60.93,60.02,60.35,2640440,0
2014-12-30,60.3,60.82,59.01,59.43,2777106,0
2014-12-31,59.39,60.23,59.22,59.31,3240252,0
2015-01-02,59.9,60.43,58.51,59.24,2801679,0
2015-01-05,58.6,59.23,57.84,58.17,3688208,0
2015-01-06,58.18,58.55,56.55,57.2,3182909,0
2015-01-07,57.79,57.95,56.6,56.93,4284339,0
2015-01-08,57.33,58.78,57.17,58.59,3756594,0
2015-01-09,59.16,59.5,57.77,58.16,6875336,0
2015-01-12,58.45,58.6,57.52,57.73,2724454,0
2015-01-13,58.39,59.54,57.3,57.97,3509124,0
2015-01-14,57.41,57.78,56.38,57.25,3098375,0
2015-01-15,57.15,57.54,55.03,55.11,4820451,0
2015-01-16,54.96,56.72,54.95,56.64,3236722,0
2015-01-20,56.7,57.56,55.81,57.29,6514496,0
2015-01-21,56.99,58.55,56.84,57.71,3544888,0
2015-01-22,57.91,58.46,57.17,58,5481512,0
2015-01-23,57.95,59.05,57.78,58.62,3887260,0
2015-01-26,58.53,59.98,58.4,59.78,4753214,0
2015-01-27,58.9,58.9,57.24,57.79,4150658,0
2015-01-28,58.43,58.5,56.35,56.35,4599859,0
2015-01-29,56.8,58.26,55.85,58.1,4424379,0
2015-01-30,57.5,58.14,56.37,56.45,3817413,0
2015-02-02,56.88,57.33,55.45,57.28,3495228,0
2015-02-03,57.66,58.66,57.23,58.61,3474189,0
2015-02-04,58.44,59.46,58.21,58.99,3013135,0
2015-02-05,58.95,59.48,58.76,59.26,2512756,0
2015-02-06,59.26,59.7,58.65,59.17,2714230,0
2015-02-09,58.85,58.98,57.82,57.98,2878945,0
2015-02-10,58.5,59.17,58.22,58.79,3093739,0
2015-02-11,58.82,59.1,58.61,58.8,3413685,0
2015-02-12,59.29,61.34,59.22,61.26,5284809,0
2015-02-13,61.25,63.22,61.1,62.85,5106967,0
2015-02-17,62.58,62.61,61.83,62.07,3447241,0
2015-02-18,62.4,63,62.29,63,2534349,0
2015-02-19,62.57,63.03,62.01,62.81,2320913,0
2015-02-20,62.78,63.75,62.51,63.74,3473998,0
2015-02-23,63.16,63.44,62.37,62.58,4670180,0
2015-02-24,62.58,62.59,61.55,61.93,5480127,0
2015-02-25,61.93,63.05,61.89,62.87,7508838,0
2015-02-26,70.02,71,69,70.24,20366645,0
2015-02-27,69.86,70.41,69.01,69.38,8289434,0
2015-03-02,67.37,68.8,66.67,68.46,8124700,0
2015-03-03,68.06,68.38,66.71,66.95,4945600,0
2015-03-04,66.38,66.4,64.72,64.88,9121300,0
2015-03-05,65.12,66.05,64.76,65.59,3925100,0
2015-03-06,65.18,65.94,64.28,64.56,3861800,0
2015-03-09,64.75,65.67,64.32,65.48,4567700,0
2015-03-10,64.78,64.96,63.76,63.76,3941600,0
2015-03-11,64,64.5,63.65,63.68,3374100,0
2015-03-12,63.66,65.35,63.66,64.95,3809400,0
2015-03-13,64.81,65.42,63.9,64.6,3248000,0
2015-03-16,64.95,66.47,64.91,66.43,4538900,0
2015-03-17,65.96,67.56,65.88,67.55,5594700,0
2015-03-18,66.96,68.94,66.75,68.55,5576500,0
2015-03-19,68.3,68.95,68.1,68.88,3883000,0
2015-03-20,69.19,69.89,67.29,67.69,8649500,0
2015-03-23,67.7,68.26,67.38,67.66,3659000,0
2015-03-24,67.68,67.83,67.26,67.37,3216100,0
2015-03-25,67.3,67.34,65.53,65.78,4030000,0
2015-03-26,65.72,66.46,64.81,65.99,2971600,0
2015-03-27,65.78,66.68,65.56,66.55,2106300,0
2015-03-30,67.22,67.56,66.24,66.85,2741200,0
2015-03-31,66.46,67.96,66.46,66.81,4031671,0
2015-04-01,66.49,66.55,65.42,66.08,3712900,0
2015-04-02,66.21,66.9,65.75,66.68,2021600,0
2015-04-06,66.24,68.06,66,67.94,6375300,0
2015-04-07,68.16,69.75,67.99,68.2,3817132,0
2015-04-08,68.26,68.92,67.81,68.21,2566700,0
2015-04-09,68.32,68.35,66.82,67.74,2577520,0
2015-04-10,67.6,67.99,66.94,67.64,1952900,0
2015-04-13,67.76,68.32,67,67.08,2130900,0
2015-04-14,67.12,67.41,66.3,66.91,1937900,0
2015-04-15,67.27,67.51,66.98,67.21,2135159,0
2015-04-16,66.67,68.21,66.65,67.91,2269293,0
2015-04-17,67.02,67.16,65.44,65.81,3794100,0
2015-04-20,66.19,67.05,66.19,66.9,1945182,0
2015-04-21,67.87,67.94,67.11,67.38,2223673,0
2015-04-22,67.38,68.12,67.02,67.71,2051362,0
2015-04-23,67.36,69.08,67.26,68.47,3518300,0
2015-04-24,68.57,68.71,67.38,67.83,1911547,0
2015-04-27,68.18,68.94,67.7,67.84,2643100,0
2015-04-28,67.97,68.34,66.57,66.89,2832750,0
2015-04-29,66.48,78.46,65.89,74.65,28245800,0
2015-04-30,72.19,74,71,72.82,17492000,0
2015-05-01,73.37,74.5,72,73.36,9210800,0
2015-05-04,72.27,72.37,71.01,71.6,5058500,0
2015-05-05,71.5,76.18,71,72.75,20008500,0
2015-05-06,73.65,75.53,72.8,73.79,11118082,0
2015-05-07,74.08,74.77,73.4,74.52,4376907,0
2015-05-08,72,73.5,71.76,72.4,6156400,0
2015-05-11,71.48,72.28,71.2,71.2,4048500,0
2015-05-12,70.7,72.15,70.04,71.77,3575428,0
2015-05-13,72.39,72.53,71.02,71.79,4209630,0
2015-05-14,72.5,73.08,71.8,72.88,3199400,0
2015-05-15,73.22,73.31,72.25,72.4,3649304,0
2015-05-18,72.55,73.2,71.67,72.8,2856288,0
2015-05-19,72.99,73.1,70.84,71.48,5104114,0
2015-05-20,71.23,71.23,69.29,70.16,9728297,0
2015-05-21,73.51,74.68,72.31,72.91,12315900,0
2015-05-22,72.89,75.89,72.5,75.01,11304800,0
2015-05-26,73.66,73.98,73.22,73.57,6535206,0
2015-05-27,73,74.46,72.93,73.95,3926900,0
2015-05-28,72.92,73.49,72.53,72.68,5066221,0
2015-05-29,72.56,72.93,71.66,72.75,4838100,0
2015-06-01,72.79,73.49,72.25,73.1,3191441,0
2015-06-02,72.83,73.35,72.61,72.9,2622954,0
2015-06-03,73.21,73.6,72.7,73.47,2649400,0
2015-06-04,72.91,73.48,72.01,72.21,2767400,0
2015-06-05,72.11,73.67,71.85,73.55,3187600,0
2015-06-08,73.28,73.28,71.24,71.84,3830600,0
2015-06-09,72.4,72.48,71,71.76,3236105,0
2015-06-10,72.03,73.3,71.47,73.03,2476618,0
2015-06-11,73.17,73.49,72.25,72.4,2371664,0
2015-06-12,72.2,72.35,71.47,71.77,2288100,0
2015-06-15,71.46,72.67,70.73,72.56,2844600,0
2015-06-16,72,73.55,72,73.4,3434200,0
2015-06-17,73.5,75.81,73.31,74.42,7291500,0
2015-06-18,74.63,76.21,74.6,75.71,4230200,0
2015-06-19,75.5,75.95,74.96,75,5372600,0
2015-06-22,75.5,75.71,74.35,74.78,3112600,0
2015-06-23,74.86,74.98,73.86,74.2,3142355,0
2015-06-24,74.08,74.55,72.99,73.5,2763200,0
2015-06-25,74.32,74.65,73.37,73.61,1958100,0
2015-06-26,73.75,73.91,72.09,72.34,4089700,0
2015-06-29,71.67,71.87,69.93,70,2698200,0
2015-06-30,70.68,70.78,69.11,69.63,3559892,0
2015-07-01,70.58,71.04,70.15,70.54,3061200,0
2015-07-02,70.89,71.05,69.98,70.42,1562200,0
2015-07-06,69.77,69.83,68.55,69.16,3586600,0
2015-07-07,70.23,70.51,68.33,70.26,4937100,0
2015-07-08,70.03,70.49,69.07,69.39,2988500,0
2015-07-09,70.5,71.6,69.94,69.96,3297500,0
2015-07-10,70.97,71.42,70.47,71.14,2252100,0
2015-07-13,71.59,71.86,71,71.05,2446300,0
2015-07-14,71.21,72.01,71.21,71.79,2024089,0
2015-07-15,71.75,72.16,71.07,71.36,1722344,0
2015-07-16,71.91,72.43,71.63,72.42,2774800,0
2015-07-17,72.54,73.5,72.07,72.81,3005800,0
2015-07-20,72.89,73.19,72.41,72.77,2175800,0
2015-07-21,72.51,73.92,72.5,73.83,3620500,0
2015-07-22,73.37,74.42,73.18,73.87,3297100,0
2015-07-23,74.25,74.52,71.97,72.21,3231500,0
2015-07-24,72.71,74.19,72.26,73.92,3480200,0
2015-07-27,73.37,73.89,72.31,72.46,3478400,0
2015-07-28,72.79,73.86,71.75,73.79,3435100,0
2015-07-29,73.03,74.19,72.33,73.88,2158689,0
2015-07-30,73.69,73.84,72.34,73.36,2362800,0
2015-07-31,73.41,74.15,73.01,73.3,2144500,0
2015-08-03,73.57,73.64,72.06,72.44,2581418,0
2015-08-04,72.45,72.76,71.8,71.89,2089200,0
2015-08-05,72.57,73.64,72.43,72.53,2108900,0
2015-08-06,72.78,72.88,70.32,70.43,2195379,0
2015-08-07,70.45,70.73,69.48,70.41,2226100,0
2015-08-10,71.13,71.52,70.7,71.27,1814000,0
2015-08-11,70.68,71.88,70.4,71.63,2405981,0
2015-08-12,71.1,71.38,69.56,71.04,3159600,0
2015-08-13,71.44,71.93,70.75,71.4,2302900,0
2015-08-14,71.19,73.27,70.86,72.99,3246900,0
2015-08-17,72.59,74.14,71.6,74.04,3073900,0
2015-08-18,73.91,74.05,72.03,72.58,4126500,0
2015-08-19,72.54,72.95,71.74,72.04,4774800,0
2015-08-20,71.62,72,67.5,67.82,8168000,0
2015-08-21,69,71.55,68.28,69.15,13138700,0
2015-08-24,65.65,68.99,64.16,65.17,9649734,0
2015-08-25,67.59,68.2,65.02,65.18,7103900,0
2015-08-26,66.7,68.64,65.29,68.52,8044000,0
2015-08-27,69.31,70.24,68.25,69.94,4918100,0
2015-08-28,69.64,70.82,69.47,70.25,4191000,0
2015-08-31,69.79,70.21,69.03,69.36,3891800,0
2015-09-01,67.86,68.62,66.26,66.63,4373900,0
2015-09-02,67.59,67.98,66.33,67.98,3465300,0
2015-09-03,68.33,69.25,67.95,68.25,2937100,0
2015-09-04,67.28,67.97,66.54,67.13,3146000,0
2015-09-08,68.34,70.82,68.31,70.76,4098300,0
2015-09-09,71.02,71.33,68.85,69.03,3652700,0
2015-09-10,69,70,68.92,69.74,2861189,0
2015-09-11,69.54,70.09,68.9,70.05,3442000,0
2015-09-14,70.2,70.4,69.54,69.89,3436000,0
2015-09-15,70.63,71.7,70.15,71.27,4276300,0
2015-09-16,71.5,72,70.98,71.88,3330300,0
2015-09-17,71.5,73.2,71.5,72.32,4205946,0
2015-09-18,71.3,72.42,70.62,71.4,6039400,0
2015-09-21,71.76,72.64,71.06,72.14,2913900,0
2015-09-22,71.39,71.94,70.91,71.65,3460100,0
2015-09-23,71.5,72.36,70.97,71.99,2688807,0
2015-09-24,71.55,72,70.45,71.71,3054712,0
2015-09-25,72.6,73.62,71.95,72.44,4829900,0
2015-09-28,71.95,72.69,68.97,69.04,5638494,0
2015-09-29,69.09,69.67,67.71,68.38,4660100,0
2015-09-30,69.08,69.62,67.82,69.43,4080100,0
2015-10-01,69.16,73.07,68.68,72.91,8106900,0
2015-10-02,71.68,74.02,71.16,73.93,4838600,0
2015-10-05,74.09,75.75,73.86,75.27,4169677,0
2015-10-06,75.09,75.28,73.89,74.42,2519400,0
2015-10-07,74.62,75.29,73.25,75,3049822,0
2015-10-08,74.98,75.9,74.12,75.09,3804600,0
2015-10-09,75.23,75.7,74.74,75.25,3112900,0
2015-10-12,75.31,76.25,74.99,75.88,2594479,0
2015-10-13,76.4,78.3,75.84,76.63,5578600,0
2015-10-14,76.29,76.57,75.21,75.58,3447200,0
2015-10-15,76.19,78.34,75.91,77.7,3295300,0
2015-10-16,78.18,78.84,77.46,78.77,3613300,0
2015-10-19,78.44,79.33,77.48,77.93,4346942,0
2015-10-20,78,78.51,76.88,77.53,2006732,0
2015-10-21,77.42,77.53,75.31,75.83,3134700,0
2015-10-22,76.45,78.42,76.45,77.37,3280000,0
2015-10-23,78.2,79.38,77.27,78.56,3971300,0
2015-10-26,78.58,79.3,77.64,78.22,2740300,0
2015-10-27,78.04,78.62,77.32,77.75,1683800,0
2015-10-28,77.88,78.53,76.57,78.53,3266800,0
2015-10-29,78.58,78.72,77.57,78.14,1822000,0
2015-10-30,78.15,78.63,77.42,77.71,3371600,0
2015-11-02,77.71,79.82,77.5,79.2,3109918,0
2015-11-03,79.03,79.32,78.25,78.63,2398471,0
2015-11-04,78.88,79.48,78.08,78.39,2586182,0
2015-11-05,78.41,79.48,77.8,78.71,2602300,0
2015-11-06,78.56,79.63,78.18,79.41,2835000,0
2015-11-09,78.93,79.02,77.41,78.22,3088338,0
2015-11-10,78.2,78.36,77.3,78.25,2610500,0
2015-11-11,78.54,79,78.09,78.71,2385700,0
2015-11-12,78.47,79.75,78.23,78.3,3159700,0
2015-11-13,78.08,78.08,75.42,75.6,3922500,0
2015-11-16,75.54,76.33,73.94,76.26,4053100,0
2015-11-17,76.57,78.49,76.41,77.24,4567500,0
2015-11-18,77.77,78.05,75.81,77.35,6442400,0
2015-11-19,81.05,82.9,80.45,80.64,11602800,0
2015-11-20,80.9,82.14,79.71,80.99,5336200,0
2015-11-23,80.44,81.74,80.39,80.78,3594600,0
2015-11-24,80.3,80.8,79.13,80.39,3420200,0
2015-11-25,80.37,81.12,79.75,80.41,2487300,0
2015-11-27,80.22,80.48,79.45,79.97,2221800,0
2015-11-30,79.73,80.18,79.29,79.69,4449600,0
2015-12-01,80.35,81.1,79.65,81.01,3767381,0
2015-12-02,80.77,81.94,80.42,80.88,3379825,0
2015-12-03,80.96,82.06,79.56,79.93,4770095,0
2015-12-04,80.33,82.14,80.16,82.14,4341700,0
2015-12-07,81.81,81.86,80.3,80.68,2962500,0
2015-12-08,80.21,81.46,79.86,81.08,2105681,0
2015-12-09,80.83,81.4,79.22,79.71,3181400,0
2015-12-10,79.8,79.98,79.16,79.38,2032700,0
2015-12-11,78.3,78.88,76.65,76.87,4490600,0
2015-12-14,76.76,77.67,75.85,76.99,3946733,0
2015-12-15,77.66,77.87,76.97,77.37,3393400,0
2015-12-16,77.64,79.1,77.12,78.89,3749300,0
2015-12-17,78.97,79.32,78.04,78.43,2654700,0
2015-12-18,78.11,79.49,77.03,77.03,6721300,0
2015-12-21,78.3,78.33,76.43,77.29,3011500,0
2015-12-22,77.52,78.09,76.85,77.86,2100351,0
2015-12-23,78.2,78.9,77.94,78.04,2652700,0
2015-12-24,78.03,78.35,77.58,77.83,1084670,0
2015-12-28,77.66,78.2,77.38,78.2,2326782,0
2015-12-29,78.5,79.76,78.44,79.44,2230203,0
2015-12-30,79.3,79.89,78.97,79.14,1814777,0
2015-12-31,78.99,79.415,78.36,78.4,2462947,0
2016-01-04,77.14,77.21,75.64,76.71,4900496,0
2016-01-05,77.07,77.97,76.67,77.05,2648808,0
2016-01-06,75.72,77.33,75.63,76.29,3484285,0
2016-01-07,75.13,75.6,73.47,74.3,6970666,0
2016-01-08,74.78,75.26,72.9,73.23,3672822,0
2016-01-11,73.74,73.83,71.86,73.18,3685003,0
2016-01-12,73.97,75.28,73.05,74.46,4077763,0
2016-01-13,74.99,75.71,71.8,72.35,4713380,0
2016-01-14,72.42,73.62,70.87,73.07,4731149,0
2016-01-15,69.87,71.05,68.18,70.86,9571599,0
2016-01-19,71.86,72.19,69.9,70.8,7353700,0
2016-01-20,69.13,70.83,66.94,70.33,8078304,0
2016-01-21,70.36,70.64,69.14,69.51,4635931,0
2016-01-22,70.45,71.64,70.3,71.55,3751645,0
2016-01-25,71.23,71.4,69.8,69.92,2765059,0
2016-01-26,69.96,70.1,69.22,69.87,2931024,0
2016-01-27,69.27,69.85,67.03,67.43,5479891,0
2016-01-28,66.88,67.5,65.27,65.69,8731667,0
2016-01-29,66.49,68.1,66.12,68.06,5606586,0
2016-02-01,67.59,69.0902,67.07,68.44,4395995,0
2016-02-02,67.65,67.75,64.16,64.52,7635839,0
2016-02-03,65.42,66.5,63.24,65.34,7980173,0
2016-02-04,65.68,67.37,64.825,67.2,7200999,0
2016-02-05,63.11,63.27,57.75,58.51,19061806,0
2016-02-08,56.87,56.99,52.6,54.05,18024098,0
2016-02-09,53.61,58.58,52.79,57.33,16475327,0
2016-02-10,58.5,61.59,58.38,58.76,9847956,0
2016-02-11,57.19,59.85,56.58,59.24,7778659,0
2016-02-12,60.01,60.53,59.1,59.68,4904899,0
2016-02-16,60.68,60.98,58.46,59.72,5725884,0
2016-02-17,60.38,64.4199,59.89,63.49,9835093,0
2016-02-18,63.48,64.18,61.575,61.7,6723964,0
2016-02-19,61.75,62.36,60.66,62.14,4905260,0
2016-02-22,63,64.34,62.93,63.98,7449062,0
2016-02-23,63.72,63.78,62.4399,62.9,5279404,0
2016-02-24,62,62.98,60.33,62.52,11726487,0
2016-02-25,70.5,70.84,67.14,69.42,18237880,0
2016-02-26,69.68,70.01,68.28,69.72,8354799,0
2016-02-29,69.13,69.16,67.65,67.75,7680103,0
2016-03-01,68.12,70.06,67.5,70.02,5145393,0
2016-03-02,69.68,70.55,69.52,70.43,4927255,0
2016-03-03,70.05,70.935,69.52,70.8,3241315,0
2016-03-04,71.18,72.18,70.63,71.06,4352906,0
2016-03-07,70.5,70.86,69,70.49,4624789,0
2016-03-08,69.79,70.9,69.17,69.82,4083477,0
2016-03-09,70.09,71.12,69.92,71.04,4255369,0
2016-03-10,71.44,72.32,69.79,70.7,4977862,0
2016-03-11,71.16,71.9,70.87,71.63,3426701,0
2016-03-14,71.31,72.49,71.17,72.22,3864097,0
2016-03-15,71.78,72.35,71.09,71.7,3204330,0
2016-03-16,71.27,72.92,71.11,72.73,2985589,0
2016-03-17,72.53,73.18,71.6,72.72,3375576,0
2016-03-18,73.1,73.54,72.19,72.65,5995852,0
2016-03-21,72.5,72.67,71.69,72.25,2851903,0
2016-03-22,72.16,73.28,71.7,72.85,3348113,0
2016-03-23,71.69,72.58,71.485,71.78,2945941,0
2016-03-24,71.54,72.45,71.06,72.44,2698884,0
2016-03-28,72.39,72.68,71.41,71.95,2688080,0
2016-03-29,71.54,72.69,70.71,72.3,4604049,0
2016-03-30,73,74.66,72.9625,74.3,5178838,0
2016-03-31,74.06,74.39,73.38,73.83,4226853,0
2016-04-01,73.38,75.95,73.11,75.73,4550126,0
2016-04-04,75.85,76.44,75.41,75.69,2978139,0
2016-04-05,74.88,75.51,74.36,74.58,2365310,0
2016-04-06,74.76,75.68,74.47,75.58,2033371,0
2016-04-07,74.91,75.46,74.68,75.32,3843169,0
2016-04-08,75.72,75.94,74.3,74.85,2375723,0
2016-04-11,75.47,75.5,74.13,74.16,2147156,0
2016-04-12,74.53,74.54,73.44,74.27,2257532,0
2016-04-13,74.77,76.19,74.45,75.95,3092132,0
2016-04-14,76,76.59,75.66,76.15,2696226,0
2016-04-15,76.25,76.54,75.88,76.31,2128169,0
2016-04-18,76.24,77.29,75.86,77.27,1910082,0
2016-04-19,77.59,77.59,75.53,76.19,2365199,0
2016-04-20,76.2,76.64,75.79,76.14,1999090,0
2016-04-21,76.66,77.82,76.5,77.15,3542455,0
2016-04-22,76.23,76.87,75.35,76.48,3178960,0
2016-04-25,76.18,76.829,75.88,76.51,2450948,0
2016-04-26,76.8,76.8,75.8,76.21,1944051,0
2016-04-27,75.67,76.2,74.8,75.69,3348989,0
2016-04-28,75.38,76.64,74.96,75.38,3824042,0
2016-04-29,75.01,76.06,74.48,75.8,3221637,0
2016-05-02,76.3,77.434,75.71,77.25,3281602,0
2016-05-03,76.4,76.68,74.38,74.9,3273015,0
2016-05-04,74.31,74.63,73.54,73.99,2839940,0
2016-05-05,74.11,74.59,73.64,73.81,2086867,0
2016-05-06,73.5,74.32,73.17,74.25,3080213,0
2016-05-09,74.25,75.32,74.2,74.62,2136382,0
2016-05-10,75.13,75.98,74.95,75.92,2704809,0
2016-05-11,75.99,76.92,75.78,75.79,2508829,0
2016-05-12,76.45,76.79,75.19,75.89,2723301,0
2016-05-13,76,77.34,75.95,76.37,3582741,0
2016-05-16,76.67,77.69,76,77.31,4134187,0
2016-05-17,77.46,77.55,76.57,76.77,4579294,0
2016-05-18,76.77,78.49,76.64,77.87,7818299,0
2016-05-19,82.26,82.48,80.152,81.09,13759983,0
2016-05-20,81.6,81.82,80.72,81.02,5097501,0
2016-05-23,80.79,82.1,80.71,81.73,4871292,0
2016-05-24,81.97,83.41,81.83,82.75,5805022,0
2016-05-25,83,83.95,82.34,83.57,4932388,0
2016-05-26,83.82,84.48,83.25,83.35,4756302,0
2016-05-27,83.12,83.8,83.01,83.77,3139542,0
2016-05-31,83.56,84.06,83.1573,83.71,4484155,0
2016-06-01,82.07,83.85,81.91,83.45,4171474,0
2016-06-02,83.21,83.37,82.45,83.24,3684281,0
2016-06-03,83,83.01,82.12,82.55,2826834,0
2016-06-06,82.86,83.4,82.5,82.83,2584671,0
2016-06-07,82.98,83.34,82.76,83.14,2604796,0
2016-06-08,83.13,83.56,82.935,83.35,2344514,0
2016-06-09,82.81,83.29,82.65,82.73,1852234,0
2016-06-10,82,82.59,81.55,81.83,2321752,0
2016-06-13,81.25,82.99,80.8,81.49,4618082,0
2016-06-14,81.12,81.72,80.77,81.09,3536215,0
2016-06-15,81.83,82.61,81.75,81.99,3574317,0
2016-06-16,81.19,81.84,80.21,81.64,3043965,0
2016-06-17,81.53,81.53,80.17,80.5,5691280,0
2016-06-20,81.48,82.29,81.13,81.22,3447270,0
2016-06-21,81.57,81.87,81.23,81.63,3184185,0
2016-06-22,81.56,81.81,80.47,80.62,4222389,0
2016-06-23,81.16,82.32,80.79,82.28,2772437,0
2016-06-24,79.41,80.5095,78.33,78.46,6814556,0
2016-06-27,77.46,77.69,75.51,76.07,6021155,0
2016-06-28,77.55,77.9099,76.6,77.55,4780170,0
2016-06-29,78.25,79.65,77.9,79,5493420,0
2016-06-30,79.35,79.96,79.09,79.41,4643892,0
2016-07-01,79.59,80.845,79.33,79.83,2967158,0
2016-07-05,79.1,79.24,78.26,78.67,4163277,0
2016-07-06,78.48,78.73,77.73,78.5,4121063,0
2016-07-07,78.5,79.1,78.39,78.76,2885691,0
2016-07-08,79.43,81.1001,79.3,80.89,3558769,0
2016-07-11,81.06,81.83,81.05,81.66,2928714,0
2016-07-12,81.95,82.45,81.215,81.93,3499599,0
2016-07-13,82.37,82.48,81.28,81.33,2474734,0
2016-07-14,82,82.02,81.445,81.56,1785644,0
2016-07-15,81.86,81.9059,81.04,81.4,2252843,0
2016-07-18,81.51,82.07,81.15,81.63,2177343,0
2016-07-19,81.7,81.79,81.15,81.37,2164072,0
2016-07-20,82.05,82.73,81.42,82.14,4267808,0
2016-07-21,82.45,83.09,81.4343,81.7,3212066,0
2016-07-22,81.99,82.67,81.23,82.55,2573437,0
2016-07-25,82.58,82.68,81.92,82.19,2633130,0
2016-07-26,82,82.19,81.43,81.76,3008980,0
2016-07-27,81.92,82.12,81.05,81.5,3565798,0
2016-07-28,81.92,82.72,81.699,82.33,2443007,0
2016-07-29,82.25,82.405,80.88,81.8,2996085,0
2016-08-01,81.78,81.8,80.55,81.02,4153389,0
2016-08-02,80.81,80.85,79.6,80.5,4266008,0
2016-08-03,80.53,80.74,79.84,80.41,2656251,0
2016-08-04,80.54,81.12,80.32,80.56,2467448,0
2016-08-05,80.87,81.33,80.66,81.33,3033522,0
2016-08-08,81.38,81.52,81.035,81.17,2664817,0
2016-08-09,81.11,81.63,81,81.18,2783298,0
2016-08-10,81.3,81.46,79.94,80.24,3372805,0
2016-08-11,80.42,81.64,80.2,81.48,3447108,0
2016-08-12,81.31,81.79,80.59,81.63,3269558,0
2016-08-15,79.35,79.75,78.205,78.92,10877485,0
2016-08-16,79,79,77.92,77.96,4796857,0
2016-08-17,77.42,77.45,75.87,76.32,8139600,0
2016-08-18,76.37,77.16,76.17,76.91,6198743,0
2016-08-19,76.72,77.57,76.51,77.48,3289433,0
2016-08-22,77.48,77.65,76.96,77.25,4055705,0
2016-08-23,77.82,78.28,77.68,78.02,4326979,0
2016-08-24,78,78.69,77.58,77.82,3658574,0
2016-08-25,78.14,80.24,78.11,80.16,7488660,0
2016-08-26,80.39,80.7,79.46,80.03,4271305,0
2016-08-29,80.21,80.24,79.7206,79.92,4577032,0
2016-08-30,80,80.22,79.35,79.83,3348872,0
2016-08-31,80.01,80.1,78.94,79.42,9822945,0
2016-09-01,75.45,76.55,74.06,75.91,27395697,0
2016-09-02,76,76.47,74.65,75.1,8139512,0
2016-09-06,74.93,75.62,74.55,75.42,5145436,0
2016-09-07,75.07,75.61,74.58,75.01,5557898,0
2016-09-08,75,75.02,74.37,74.88,5121690,0
2016-09-09,74.52,75.69,74.2,74.2,6898640,0
2016-09-12,73.78,74.71,73.5,74.36,5181766,0
2016-09-13,73.65,74,72.65,73.06,6772807,0
2016-09-14,73.06,74.51,73,73.82,5828730,0
2016-09-15,73.52,74.295,73.36,73.99,4289307,0
2016-09-16,73.76,73.98,73.23,73.29,7311541,0
2016-09-19,73.72,73.78,72.595,73,3881558,0
2016-09-20,73.54,73.79,72.66,72.91,4832106,0
2016-09-21,73.22,74.26,72.11,74.18,6302845,0
2016-09-22,75,75.22,74.31,74.59,5144428,0
2016-09-23,73.09,73.2,70.095,70.39,23174231,0
2016-09-26,70.5,71.2097,69.88,70.19,11719595,0
2016-09-27,69.97,70.65,69.81,70.05,8179026,0
2016-09-28,70.39,71.73,70.15,71.62,7455626,0
2016-09-29,71.6,72.1161,71.145,71.2,5278564,0
2016-09-30,71.3,71.79,71.25,71.33,5806102,0
2016-10-03,71.15,71.5,70.03,70.52,4678200,0
2016-10-04,70.59,72.95,70.22,72.63,11217690,0
2016-10-05,68.21,69.6,66.77,68.42,48121450,0
2016-10-06,71.05,72,70.51,71.26,18504522,0
2016-10-07,71.25,71.43,70.21,70.91,6699644,0
2016-10-10,73.58,75.73,73.58,75.1,22518074,0
2016-10-11,73.9,73.92,71.55,72.42,16415334,0
2016-10-12,72.26,72.665,71.84,72.23,6292019,0
2016-10-13,71.38,71.38,70.5,70.63,6686136,0
2016-10-14,70.98,76.16,69.62,74.27,24990923,0
2016-10-17,74.1,74.74,72.74,72.83,8764508,0
2016-10-18,74,74.17,72.6,72.77,5247458,0
2016-10-19,72.61,75.5,72.44,72.82,3669007,0
2016-10-20,72.97,72.97,72.25,72.59,5054444,0
2016-10-21,72.34,74.265,72.23,74,6780335,0
2016-10-24,74.43,75.34,74.28,75.06,6328622,0
2016-10-25,75.15,75.26,74.57,75.06,4446679,0
2016-10-26,74.65,76.16,74.33,74.95,5742661,0
2016-10-27,75.49,76.16,74.62,74.74,4018807,0
2016-10-28,74.99,75.5,74.82,75.13,4827750,0
2016-10-31,75.32,76,74.87,75.16,4113500,0
2016-11-01,75.99,77.09,75.24,75.45,7141725,0
2016-11-02,75.15,75.65,74.915,75,4084406,0
2016-11-03,75.04,75.4,73.73,74.14,3883154,0
2016-11-04,74.14,75.18,73.86,74.37,4280802,0
2016-11-07,75.64,77,75.41,76.3,5969760,0
2016-11-08,76.36,77.04,76.001,76.55,4024272,0
2016-11-09,75.23,76.55,74.91,75.9,6880573,0
2016-11-10,76.22,76.734,72.27,73.63,10200132,0
2016-11-11,73.8,75.07,73.8,74.59,8874236,0
2016-11-14,74.91,75.04,72.54,72.76,7241366,0
2016-11-15,74.49,74.73,73.31,74.02,6216437,0
2016-11-16,74.21,74.61,73.14,73.31,10625207,0
2016-11-17,73.71,75.41,73.32,75.19,12390461,0
2016-11-18,79.57,80.37,77.2627,77.77,19898360,0
2016-11-21,78.06,78.31,75.8,76.15,8537376,0
2016-11-22,75.74,76.66,75.1,75.57,7873184,0
2016-11-23,75.09,75.2,73.54,73.95,8514733,0
2016-11-25,73.96,74.17,73.5,73.73,2346501,0
2016-11-28,73.55,73.928,72.79,72.93,6436101,0
2016-11-29,72.76,73.32,72.41,72.93,7425641,0
2016-11-30,73.21,73.3,72,72,6260810,0
2016-12-01,72.14,72.225,68.21,68.46,10851484,0
2016-12-02,66.59,69.455,66.43,68.41,15956843,0
2016-12-05,69.09,71.47,69.025,70.8,10207650,0
2016-12-06,70.79,71.35,69.99,70.62,4233717,0
2016-12-07,70.73,72,70.27,71.78,4918865,0
2016-12-08,71.44,72.27,71,71.86,5422271,0
2016-12-09,72,72.22,70.61,71.17,5123592,0
2016-12-12,70.82,70.85,69.58,70.38,6100611,0
2016-12-13,70.44,72.13,70.35,71.61,5848389,0
2016-12-14,71.71,71.87,71.13,71.33,5061485,0
2016-12-15,71.2,71.95,70.15,70.23,4734591,0
2016-12-16,70.48,70.64,69.62,69.86,7217122,0
2016-12-19,70,70.07,69.13,69.51,4525445,0
2016-12-20,69.96,70.06,69.13,69.86,5256526,0
2016-12-21,69.96,70.35,69.31,70.11,3503940,0
2016-12-22,69.78,70.06,69.22,69.9,3432554,0
2016-12-23,69.69,70.01,69.31,69.87,2274233,0
2016-12-27,69.84,70.4258,69.64,69.85,2939533,0
2016-12-28,69.85,70.06,68.85,69.09,4287720,0
2016-12-29,68.85,69.8184,68.77,69.15,3228998,0
2016-12-30,69.36,69.38,68.23,68.46,4523257,0
2017-01-03,69.29,70.86,69,70.54,8112254,0
2017-01-04,71.08,73.065,70.76,72.8,9287120,0
2017-01-05,72.81,73.66,72.53,72.79,4686229,0
2017-01-06,72.89,74.13,72.55,73.8,4465993,0
2017-01-09,74.05,74.445,73.51,73.96,3923125,0
2017-01-10,74.12,74.3,73.44,73.98,3988256,0
2017-01-11,74.27,76.08,74.06,75.77,7571911,0
2017-01-12,75.17,75.75,74,75.21,4673624,0
2017-01-13,74.84,75.78,74.7,75.64,3689719,0
2017-01-17,75.3,75.3,74.37,75.02,3147552,0
2017-01-18,75.59,76.22,75.08,75.78,3964517,0
2017-01-19,75.72,76.17,75.34,75.57,3274256,0
2017-01-20,75.76,76.12,75.4325,76.03,4593549,0
2017-01-23,75.7,76.955,75.7,76.16,3770356,0
2017-01-24,76.32,77.46,75.95,77.11,3712936,0
2017-01-25,77.53,78.59,77.25,78.47,5670555,0
2017-01-26,79,79.085,77.28,77.95,4121142,0
2017-01-27,78.19,78.57,77.921,78.21,2219281,0
2017-01-30,77.8,78.78,77.1,78.71,4962982,0
2017-01-31,78.45,80,78.17,79.1,7835219,0
2017-02-01,78.91,79.3,77.45,78.58,6199459,0
2017-02-02,78.33,80.26,77.89,80.13,7676102,0
2017-02-03,80.39,80.71,79.81,80.21,4975379,0
2017-02-06,80.02,80.12,79.35,79.75,2662392,0
2017-02-07,80.28,80.53,79.54,80.21,3627156,0
2017-02-08,80,80.83,79.63,80.7,2567045,0
2017-02-09,80.5,81.98,80.49,81.03,5147675,0
2017-02-10,81.41,82,80.54,80.64,3061831,0
2017-02-13,81.18,81.3,80.461,80.91,4327685,0
2017-02-14,80.95,81.3,80.56,80.92,4809219,0
2017-02-15,81.23,82.83,80.89,81.67,5270104,0
2017-02-16,81.52,81.715,80.5,80.82,5234116,0
2017-02-17,80.57,81.47,80.25,81.47,3674078,0
2017-02-21,81.68,82.42,81.291,82.18,4324431,0
2017-02-22,82,82.39,81.71,82.08,2733929,0
2017-02-23,82.33,83.125,81.825,82.07,5593346,0
2017-02-24,81.41,81.82,80.97,81.78,4432935,0
2017-02-27,81.63,81.92,80.9,81.54,3285840,0
2017-02-28,81.5,81.83,80.6881,81.35,10414645,0
2017-03-01,82.87,84.4,82.11,83.81,14311652,0
2017-03-02,83.56,83.7,82.35,82.67,5884775,0
2017-03-03,82,82.59,81.65,82.22,6219325,0
2017-03-06,81.76,82.72,81.62,82.5,5300944,0
2017-03-07,83.36,84.39,82.81,82.97,5423827,0
2017-03-08,82.96,83.84,82.9364,83.48,3733791,0
2017-03-09,83.19,83.58,82.81,83.28,3645980,0
2017-03-10,83.56,83.95,83.24,83.51,3927129,0
2017-03-13,83.47,83.74,83.08,83.61,3463669,0
2017-03-14,83.42,83.62,82.73,83.51,2933443,0
2017-03-15,83.56,83.77,82.995,83.48,3073159,0
2017-03-16,83.95,84,83.27,83.52,3761571,0
2017-03-17,83.94,83.98,83.02,83.03,7827812,0
2017-03-20,83.03,83.63,82.81,82.9,3428344,0
2017-03-21,83,83.18,81.37,81.55,4205836,0
2017-03-22,81.69,81.97,81.14,81.88,3056820,0
2017-03-23,82,82.4,81.46,81.52,3056278,0
2017-03-24,81.88,82.25,81.29,81.61,3701775,0
2017-03-27,81,81.79,80.5,81.61,3397448,0
2017-03-28,81.44,82.35,81.3,82.14,3215863,0
2017-03-29,82.04,82.44,81.66,82.38,2873656,0
2017-03-30,82.25,82.59,82.015,82.56,3480229,0
2017-03-31,82.27,82.93,82.19,82.49,3172151,0
2017-04-03,82.61,82.98,81.55,82.31,4224345,0
2017-04-04,82.74,83.125,82.53,82.97,4441431,0
2017-04-05,83.19,86.42,83.01,85.34,13287202,0
2017-04-06,85.42,85.45,84.37,85,5010345,0
2017-04-07,84.7,84.85,83.82,84.38,4876378,0
2017-04-10,84.13,84.61,83.86,84.24,3401150,0
2017-04-11,84.07,84.27,83.3,83.86,2536141,0
2017-04-12,83.83,84.08,83.2,83.37,3098349,0
2017-04-13,83.2,84.06,83.13,83.13,2591797,0
2017-04-17,83.25,84.23,83,84.2,2960869,0
2017-04-18,84,84.4,83.53,83.71,2498608,0
2017-04-19,84.08,84.21,83.35,83.5,2840595,0
2017-04-20,83.95,84.36,83.46,84.05,4012735,0
2017-04-21,84.01,84.4,83.65,83.79,2945848,0
2017-04-24,84.51,84.65,83.75,84.17,3193843,0
2017-04-25,84.57,85.13,84.35,84.75,3012295,0
2017-04-26,84.75,85.12,84.39,84.95,2159833,0
2017-04-27,85.38,86.32,85.29,85.85,2941547,0
2017-04-28,85.78,86.22,85.28,86.12,2919177,0
2017-05-01,86.25,86.88,86.25,86.66,3287253,0
2017-05-02,86.79,87.2,86.11,87.09,3491547,0
2017-05-03,86.97,87.0562,86.19,86.55,2786668,0
2017-05-04,86.75,87.13,86.29,86.52,2140081,0
2017-05-05,86.44,86.98,86.22,86.97,2595773,0
2017-05-08,86.93,87.17,86.62,86.86,2150352,0
2017-05-09,87.03,87.62,86.9,87.13,2885414,0
2017-05-10,87.38,87.62,86.895,87.31,2920685,0
2017-05-11,87.38,87.9501,86.57,87.71,2698025,0
2017-05-12,87.97,89.28,87.57,89.04,5582721,0
2017-05-15,89.27,89.94,89.05,89.8,4049725,0
2017-05-16,90.01,90.28,89.41,89.75,6416113,0
2017-05-17,89.06,89.33,87.57,87.84,5617065,0
2017-05-18,87.88,88.4,87.17,87.75,10158282,0
2017-05-19,90.95,91,86.44,87.4,15728369,0
2017-05-22,87.54,89.049,86.87,88.94,6056459,0
2017-05-23,88.73,89.25,88.16,88.49,4342235,0
2017-05-24,88.43,89.72,88.33,89.6,4700749,0
2017-05-25,89.97,91.81,89.91,91.27,7398957,0
2017-05-26,90.93,91.1,90.46,90.83,5276317,0
2017-05-30,90.5,91.07,90.47,90.86,4626053,0
2017-05-31,90.69,90.97,89.48,89.64,6028249,0
2017-06-01,90,90.64,89.32,90.05,4880450,0
2017-06-02,90.24,91.09,89.83,90.86,4968789,0
2017-06-05,91,91.88,90.75,91.38,5537311,0
2017-06-06,91,91.95,90.8,91.1,4291656,0
2017-06-07,91.45,91.99,90.62,91.39,3476110,0
2017-06-08,91.34,91.62,90.59,91.25,3794606,0
2017-06-09,91.09,91.22,85.226,87.27,11666742,0
2017-06-12,86.12,86.84,83.5501,86.18,9274386,0
2017-06-13,87.83,88.31,86.8,87.27,5301168,0
2017-06-14,87.69,88.09,86.06,87.17,3545530,0
2017-06-15,85.99,86.38,84.895,86.27,6656293,0
2017-06-16,86.08,86.98,85.86,86,8000294,0
2017-06-19,86.69,87.71,86.62,87.54,4834676,0
2017-06-20,87.63,87.79,86.79,86.92,3095222,0
2017-06-21,87.5,87.8,86.43,87.56,3793975,0
2017-06-22,87.87,89,87.24,88.47,4412765,0
2017-06-23,88.29,88.86,87.51,88.62,4890724,0
2017-06-26,88.8,89.8,87.7,88.11,4865574,0
2017-06-27,88,89.28,87.11,87.68,5371526,0
2017-06-28,88.28,88.47,86.69,88.09,4247734,0
2017-06-29,87.65,87.67,85.83,86.8,5214119,0
2017-06-30,86.8,87.25,86.3,86.6,3943459,0
2017-07-03,87.01,87.1,85.12,86.1,2741255,0
2017-07-05,86.28,87.51,86.1001,87.5,4719673,0
2017-07-06,86.62,87.47,86.34,86.85,3274744,0
2017-07-07,87.2,88.45,87.185,87.92,2394625,0
2017-07-10,87.86,88.64,87.47,88.5,2332566,0
2017-07-11,88.26,88.65,87.67,88.35,2411669,0
2017-07-12,89.22,90.41,88.85,90.4,4271463,0
2017-07-13,90.56,90.77,89.5,89.57,3210706,0
2017-07-14,89.79,90.17,89.54,90,1978030,0
2017-07-17,89.98,90.26,89.27,89.29,2480583,0
2017-07-18,89,89.4,88.62,89.27,3813143,0
2017-07-19,89.35,90.13,88.8,89.56,4462230,0
2017-07-20,89.71,90.63,89.42,90.54,3453773,0
2017-07-21,90.34,90.63,89.54,89.69,2928596,0
2017-07-24,89.65,89.81,88.96,89.67,2393543,0
2017-07-25,89.73,90.82,89.24,90.63,3345983,0
2017-07-26,90.63,91.2,90.15,91.07,3633916,0
2017-07-27,91.25,92.13,89.09,90.51,3572129,0
2017-07-28,90,91.12,89.7,90.62,2108822,0
2017-07-31,90.81,91.05,89.87,90.8,2954195,0
2017-08-01,91.37,91.78,90.89,91.22,3157288,0
2017-08-02,91.35,91.35,88.99,89.89,3631057,0
2017-08-03,90,90.43,89.42,90.35,2351327,0
2017-08-04,90.61,90.87,90.25,90.45,1987461,0
2017-08-07,90.55,90.7,90.12,90.5,1903297,0
2017-08-08,90.18,90.89,89.54,90.26,2366386,0
2017-08-09,89.64,90.47,89.62,90.12,3055415,0
2017-08-10,89.67,89.92,87.55,87.63,3952685,0
2017-08-11,87.55,88.66,87.26,88.29,2882037,0
2017-08-14,89.29,90.65,89.1,90.25,4902433,0
2017-08-15,90.35,91.11,90.09,90.7,2529909,0
2017-08-16,91.05,92.4,90.82,92.24,4268094,0
2017-08-17,92,92.49,90.745,90.88,3581119,0
2017-08-18,90.82,91.35,90.2801,90.76,3046580,0
2017-08-21,90.95,91.8,90.57,91.76,3505113,0
2017-08-22,92.43,93.44,92.05,92.95,11027441,0
2017-08-23,92.14,94.63,91.3,93.07,12020591,0
2017-08-24,93.7,94.31,93.35,94.15,5489456,0
2017-08-25,94,95.23,93.87,94.1,5303253,0
2017-08-28,94.08,94.19,92.85,93.66,5534107,0
2017-08-29,92.75,94.12,92.5,93.83,3242010,0
2017-08-30,93.83,95.18,93.59,94.86,3808060,0
2017-08-31,94.94,95.66,94.35,95.49,5098188,0
2017-09-01,95.75,96.17,95.19,96.01,3679463,0
2017-09-05,95.36,96.49,95.13,96.18,4069944,0
2017-09-06,96.16,96.32,95.25,95.82,4105222,0
2017-09-07,96.09,97.52,95.88,96.73,4917071,0
2017-09-08,96.62,97.19,96.38,96.43,3316395,0
2017-09-11,96.95,98.22,96.95,97.71,4471463,0
2017-09-12,97.59,97.62,96.15,96.85,4743992,0
2017-09-13,96.89,96.9,95.36,95.61,5610209,0
2017-09-14,95.38,95.74,94.51,95.3,5048399,0
2017-09-15,95.51,95.62,94.17,94.63,6081636,0
2017-09-18,94.94,96.18,94.74,95.74,5990070,0
2017-09-19,95.97,96.2122,95.16,95.35,3518819,0
2017-09-20,95.08,95.36,94.05,95.21,3362443,0
2017-09-21,94.82,95.1,94.17,94.86,2896050,0
2017-09-22,94.79,95.35,94.555,94.94,2254140,0
2017-09-25,94.87,94.89,92.11,92.47,5820879,0
2017-09-26,92.95,93.67,92.12,92.34,4558236,0
2017-09-27,92.91,93.66,92.62,93.21,2913708,0
2017-09-28,93.21,93.25,92.431,92.6,3017557,0
2017-09-29,92.77,93.47,92.1,93.42,4629641,0
2017-10-02,93.72,94.84,93.45,93.94,2755928,0
2017-10-03,94.17,95.45,93.95,95.36,4993116,0
2017-10-04,95.2,95.73,94.7334,95.52,3125932,0
2017-10-05,95.5,95.88,94.68,95.73,3956332,0
2017-10-06,95.55,96.5702,95.465,96.32,4402695,0
2017-10-09,96.33,96.76,95.98,96.27,2018951,0
2017-10-10,96.27,96.46,95.22,95.39,2029089,0
2017-10-11,95.39,96.01,94.83,96.01,2635571,0
2017-10-12,96.14,97.13,95.84,96.74,3145286,0
2017-10-13,97.15,97.63,96.69,96.94,2490787,0
2017-10-16,96.945,97.58,96.92,97.15,2540513,0
2017-10-17,96.96,97,95.93,96.72,2528308,0
2017-10-18,96.97,97.07,96.05,96.44,2865074,0
2017-10-19,96.4,97.2337,96.11,97.19,2532765,0
2017-10-20,97.54,99.18,97.33,98.9,4586757,0
2017-10-23,99.07,99.44,98.3,98.44,4024937,0
2017-10-24,98.25,98.72,97.81,98.66,3638258,0
2017-10-25,98.4,99.63,98.31,99.59,4685274,0
2017-10-26,99.82,100.76,99.3,100.05,3861339,0
2017-10-27,100.72,101.98,100.18,100.7,4026575,0
2017-10-30,100.7,100.98,99.91,100.7,2374142,0
2017-10-31,101.13,102.445,100.84,102.34,5111265,0
2017-11-01,103.67,103.92,101.3,101.95,3760780,0
2017-11-02,102.05,103.37,101.76,102.6,3211865,0
2017-11-03,102.86,103.07,101.7,102.71,3265463,0
2017-11-06,102.92,103.14,101.58,102.42,7019917,0
2017-11-07,104.94,105,101.75,102.72,5273893,0
2017-11-08,102.95,105.25,102.9,105.03,6671750,0
2017-11-09,104.33,104.44,102.41,103.6,5122089,0
2017-11-10,103.41,105.38,102.83,105.24,4674766,0
