Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.615,10.7,10.515,10.69,1656000,0
2005-02-28,10.66,10.755,10.605,10.75,1538000,0
2005-03-01,10.8,10.93,10.76,10.91,1634400,0
2005-03-02,10.94,11.055,10.85,11.02,1712400,0
2005-03-03,11.005,11.005,10.85,10.945,1660800,0
2005-03-04,10.975,11.03,10.875,10.98,779200,0
2005-03-07,10.965,10.965,10.845,10.885,1132800,0
2005-03-08,10.885,10.98,10.705,10.77,1396000,0
2005-03-09,10.75,10.875,10.75,10.865,896400,0
2005-03-10,10.88,10.97,10.82,10.855,960800,0
2005-03-11,10.875,10.905,10.825,10.855,1258000,0
2005-03-14,10.865,11.09,10.86,11.07,1480000,0
2005-03-15,11.115,11.16,10.875,10.92,955600,0
2005-03-16,10.92,10.92,10.705,10.74,1258800,0
2005-03-17,10.725,10.82,10.68,10.76,776000,0
2005-03-18,10.82,10.855,10.78,10.845,1856800,0
2005-03-21,10.82,10.895,10.75,10.875,957600,0
2005-03-22,10.875,10.91,10.77,10.82,1305200,0
2005-03-23,10.8,10.82,10.75,10.775,1413200,0
2005-03-24,10.775,10.835,10.715,10.715,1582800,0
2005-03-28,10.715,10.75,10.65,10.72,1058400,0
2005-03-29,10.68,10.84,10.65,10.75,1238400,0
2005-03-30,10.75,10.855,10.685,10.85,2278400,0
2005-03-31,10.85,10.865,10.795,10.805,1370400,0
2005-04-01,10.775,10.875,10.775,10.805,3448400,0
2005-04-04,10.825,10.83,10.625,10.68,1321600,0
2005-04-05,10.69,10.765,10.69,10.735,1299200,0
2005-04-06,10.74,10.82,10.705,10.725,1430400,0
2005-04-07,10.695,10.7,10.625,10.67,1871600,0
2005-04-08,10.65,10.65,10.56,10.625,869600,0
2005-04-11,10.625,10.685,10.605,10.625,816800,0
2005-04-12,10.625,10.645,10.5,10.56,1502800,0
2005-04-13,10.585,10.72,10.57,10.63,1240000,0
2005-04-14,10.625,10.66,10.45,10.5,3590800,0
2005-04-15,10.46,10.635,10.425,10.465,1739200,0
2005-04-18,10.44,10.56,10.405,10.52,1467600,0
2005-04-19,10.56,10.65,10.535,10.605,1464800,0
2005-04-20,10.62,10.715,10.525,10.535,1425200,0
2005-04-21,10.6,10.64,10.455,10.6,3623600,0
2005-04-22,10.6,10.69,10.455,10.655,3856400,0
2005-04-25,10.66,10.98,10.66,10.945,3682000,0
2005-04-26,10.95,11.08,10.83,10.9,2430400,0
2005-04-27,10.935,11.01,10.82,11,1206400,0
2005-04-28,10.995,11.05,10.94,11.025,2244800,0
2005-04-29,11.035,11.035,10.915,11.01,3206800,0
2005-05-02,11,11.225,11,11.19,2222400,0
2005-05-03,11.18,11.35,11.155,11.275,2314800,0
2005-05-04,11.285,11.37,11.24,11.33,2104000,0
2005-05-05,11.33,11.43,11.23,11.385,1802000,0
2005-05-06,11.4,11.45,11.375,11.43,1060000,0
2005-05-09,11.43,11.55,11.355,11.55,1692400,0
2005-05-10,11.5,11.67,11.33,11.375,3467200,0
2005-05-11,11.375,11.49,11.35,11.475,615200,0
2005-05-12,11.435,11.465,11.31,11.34,1346000,0
2005-05-13,11.325,11.35,11.135,11.265,636000,0
2005-05-16,11.265,11.37,11.25,11.35,746800,0
2005-05-17,11.34,11.35,11.19,11.325,1457600,0
2005-05-18,11.31,11.47,11.31,11.47,1652800,0
2005-05-19,11.465,11.525,11.405,11.525,610800,0
2005-05-20,11.525,11.525,11.43,11.49,1370400,0
2005-05-23,11.49,11.59,11.45,11.565,703600,0
2005-05-24,11.57,11.57,11.435,11.535,1466000,0
2005-05-25,11.5,11.5,11.365,11.395,2094800,0
2005-05-26,11.43,11.455,11.385,11.445,1036800,0
2005-05-27,11.43,11.595,11.375,11.57,1288400,0
2005-05-31,11.595,11.595,11.43,11.43,1247200,0
2005-06-01,11.35,11.555,11.35,11.5,1311200,0
2005-06-02,11.5,11.675,11.445,11.645,1711200,0
2005-06-03,11.65,11.725,11.565,11.69,2045600,0
2005-06-06,11.69,11.69,11.48,11.54,2334400,0
2005-06-07,11.57,11.7,11.57,11.65,2864400,0
2005-06-08,11.67,11.68,11.47,11.485,773200,0
2005-06-09,11.48,11.48,11.29,11.33,1926800,0
2005-06-10,11.355,11.37,11.22,11.24,1570000,0
2005-06-13,11.24,11.295,11.205,11.26,959200,0
2005-06-14,10.75,10.84,10.41,10.795,8037600,0
2005-06-15,10.81,10.865,10.74,10.79,2923600,0
2005-06-16,10.775,10.865,10.755,10.815,973600,0
2005-06-17,10.825,10.85,10.73,10.82,2075200,0
2005-06-20,10.76,10.82,10.69,10.72,1930400,0
2005-06-21,10.725,10.725,10.665,10.695,1355200,0
2005-06-22,10.645,10.65,10.385,10.625,3098400,0
2005-06-23,10.605,10.715,10.6,10.66,1751200,0
2005-06-24,10.725,10.775,10.525,10.58,2099600,0
2005-06-27,10.595,10.635,10.55,10.6,1074000,0
2005-06-28,10.625,10.715,10.625,10.705,1594000,0
2005-06-29,10.73,10.73,10.625,10.7,2348000,0
2005-06-30,10.725,10.83,10.69,10.755,1618000,0
2005-07-01,10.755,10.8,10.655,10.75,1269200,0
2005-07-05,10.74,10.895,10.72,10.75,1140400,0
2005-07-06,10.74,10.74,10.555,10.555,1810400,0
2005-07-07,10.495,10.56,10.42,10.51,1474000,0
2005-07-08,10.495,10.57,10.435,10.545,1745200,0
2005-07-11,10.57,10.61,10.535,10.57,1018400,0
2005-07-12,10.565,10.6,10.495,10.58,1076400,0
2005-07-13,10.58,10.58,10.49,10.51,680000,0
2005-07-14,10.52,10.59,10.365,10.375,1461200,0
2005-07-15,10.33,10.37,10.17,10.225,3142400,0
2005-07-18,10.165,10.285,10.155,10.23,1853200,0
2005-07-19,10.27,10.285,10.05,10.16,2938000,0
2005-07-20,10.1,10.27,10.1,10.215,2485200,0
2005-07-21,10.225,10.365,10.18,10.275,1736000,0
2005-07-22,10.81,11.37,10.81,11.115,12959200,0
2005-07-25,11.14,11.275,11.075,11.265,3662000,0
2005-07-26,11.31,11.5,11.305,11.475,3781200,0
2005-07-27,11.5,11.56,11.375,11.475,1909600,0
2005-07-28,11.5,11.61,11.395,11.56,1873200,0
2005-07-29,11.55,11.59,11.44,11.465,1182800,0
2005-08-01,11.465,11.51,11.425,11.465,1665600,0
2005-08-02,11.44,11.475,11.35,11.395,1785200,0
2005-08-03,11.4,11.435,11.31,11.35,1137200,0
2005-08-04,11.3,11.355,11.225,11.25,1169200,0
2005-08-05,11.215,11.225,11.125,11.135,1475200,0
2005-08-08,11.125,11.16,10.97,10.975,1951200,0
2005-08-09,10.99,11,10.93,11,1518400,0
2005-08-10,11.03,11.055,10.895,10.925,1376000,0
2005-08-11,10.94,11.125,10.94,11.045,1375200,0
2005-08-12,11.02,11.075,10.91,11.005,1076400,0
2005-08-15,10.98,11.085,10.935,11.035,750000,0
2005-08-16,11.02,11.02,10.865,10.885,898000,0
2005-08-17,10.93,10.94,10.83,10.88,1540000,0
2005-08-18,10.875,10.875,10.76,10.84,914800,0
2005-08-19,10.86,10.89,10.64,10.75,1209600,0
2005-08-22,10.775,10.8,10.615,10.78,1104400,0
2005-08-23,10.78,10.825,10.6,10.73,1233200,0
2005-08-24,10.73,10.83,10.71,10.75,970000,0
2005-08-25,10.735,10.76,10.625,10.66,1052400,0
2005-08-26,10.7,10.82,10.67,10.78,1396400,0
2005-08-29,10.785,10.91,10.75,10.9,1069200,0
2005-08-30,10.885,10.91,10.79,10.895,1259600,0
2005-08-31,10.875,11.025,10.805,11,1302400,0
2005-09-01,10.94,11.05,10.94,11.02,1045600,0
2005-09-02,11.05,11.11,10.94,10.95,481200,0
2005-09-06,11,11.205,10.995,11.205,1088400,0
2005-09-07,11.225,11.275,11.15,11.16,890400,0
2005-09-08,11.16,11.19,10.935,10.975,1819600,0
2005-09-09,10.98,11.04,10.925,10.99,1093200,0
2005-09-12,11,11.035,10.935,10.985,736400,0
2005-09-13,10.985,11.06,10.92,10.975,1016000,0
2005-09-14,11.045,11.06,10.94,10.975,757200,0
2005-09-15,11,11.055,10.875,10.925,1104400,0
2005-09-16,10.93,11.025,10.9,10.995,986000,0
2005-09-19,10.975,11.045,10.9,11.035,963600,0
2005-09-20,11.05,11.1,10.855,10.93,882400,0
2005-09-21,10.9,10.9,10.75,10.795,1197200,0
2005-09-22,10.76,10.895,10.75,10.895,1496000,0
2005-09-23,10.865,10.865,10.805,10.83,1072000,0
2005-09-26,10.865,10.99,10.805,10.94,1141200,0
2005-09-27,10.99,11.02,10.895,11.005,952000,0
2005-09-28,11.025,11.065,10.885,10.91,892400,0
2005-09-29,10.925,11.005,10.84,11,746400,0
2005-09-30,10.975,11.105,10.875,11.1,1088800,0
2005-10-03,11.01,11.125,10.975,11.045,2737600,0
2005-10-04,11.06,11.235,11.05,11.08,1060000,0
2005-10-05,11.06,11.085,10.905,10.915,989200,0
2005-10-06,10.915,10.955,10.75,10.855,1563600,0
2005-10-07,10.865,10.905,10.67,10.76,883200,0
2005-10-10,10.76,10.775,10.6,10.65,812000,0
2005-10-11,10.67,10.725,10.49,10.5,1006000,0
2005-10-12,10.5,10.545,10.35,10.435,1605600,0
2005-10-13,10.45,10.57,10.43,10.475,879600,0
2005-10-14,10.51,10.58,10.385,10.48,1107200,0
2005-10-17,10.48,10.49,10.375,10.475,1687200,0
2005-10-18,10.5,10.75,10.45,10.71,3125600,0
2005-10-19,10.7,10.76,10.625,10.75,1984000,0
2005-10-20,10.775,10.805,10.65,10.725,1614400,0
2005-10-21,10.725,10.75,10.615,10.635,1126400,0
2005-10-24,10.635,10.69,10.525,10.67,1718000,0
2005-10-25,10.67,10.695,10.495,10.535,1022400,0
2005-10-26,10.54,10.54,10.375,10.41,2486800,0
2005-10-27,10.405,10.455,10.24,10.26,1600400,0
2005-10-28,10.305,10.35,10.135,10.335,1703600,0
2005-10-31,10.34,10.53,10.33,10.345,1392000,0
2005-11-01,10.285,10.495,10.285,10.44,1332000,0
2005-11-02,10.39,10.575,10.39,10.505,1125600,0
2005-11-03,10.505,10.57,10.43,10.5,1488800,0
2005-11-04,10.51,10.525,10.365,10.475,923200,0
2005-11-07,10.49,10.545,10.43,10.475,1668400,0
2005-11-08,10.465,10.555,10.42,10.555,1020800,0
2005-11-09,10.54,10.66,10.54,10.6,738800,0
2005-11-10,10.6,10.65,10.455,10.565,1024000,0
2005-11-11,10.57,10.585,10.42,10.535,1030000,0
2005-11-14,10.535,10.535,10.41,10.485,752000,0
2005-11-15,10.465,10.51,10.38,10.475,1375200,0
2005-11-16,10.49,10.525,10.465,10.5,1609600,0
2005-11-17,10.51,10.52,10.43,10.45,1210400,0
2005-11-18,10.465,10.49,10.385,10.42,1322000,0
2005-11-21,10.44,10.44,10.345,10.395,1763200,0
2005-11-22,10.35,10.385,10.25,10.275,1906400,0
2005-11-23,10.295,10.325,10.22,10.25,1335600,0
2005-11-25,10.275,10.35,10.26,10.325,190400,0
2005-11-28,10.325,10.325,10.105,10.115,1873600,0
2005-11-29,10.135,10.19,9.91,9.965,2258400,0
2005-11-30,10.02,10.125,9.975,10,2890800,0
2005-12-01,9.98,10.15,9.94,10.15,4130400,0
2005-12-02,10.15,10.535,10.115,10.475,2542000,0
2005-12-05,10.475,10.565,10.355,10.44,1346400,0
2005-12-06,10.48,10.55,10.45,10.475,1141200,0
2005-12-07,10.5,10.56,10.33,10.37,1474800,0
2005-12-08,10.385,10.4,10.255,10.32,1156000,0
2005-12-09,10.375,10.455,10.35,10.375,1517200,0
2005-12-12,10.43,10.475,10.365,10.425,1039600,0
2005-12-13,10.44,10.475,10.385,10.41,1040800,0
2005-12-14,10.45,10.56,10.4,10.475,993600,0
2005-12-15,10.485,10.5,10.41,10.475,847600,0
2005-12-16,10.49,10.645,10.47,10.51,1311600,0
2005-12-19,10.545,10.545,10.32,10.375,1013600,0
2005-12-20,10.435,10.44,10.33,10.39,856400,0
2005-12-21,10.445,10.455,10.35,10.45,1119200,0
2005-12-22,10.465,10.585,10.44,10.505,584400,0
2005-12-23,10.53,10.6,10.425,10.51,516400,0
2005-12-27,10.58,10.605,10.385,10.44,1323600,0
2005-12-28,10.46,10.51,10.425,10.455,861600,0
2005-12-29,10.49,10.51,10.405,10.475,738000,0
2005-12-30,10.48,10.49,10.385,10.4,594400,0
2006-01-03,10.37,10.41,10.275,10.35,1762800,0
2006-01-04,10.35,10.59,10.34,10.575,1614000,0
2006-01-05,10.6,10.65,10.52,10.54,1439200,0
2006-01-06,10.56,10.625,10.5,10.615,940400,0
2006-01-09,10.645,10.66,10.46,10.485,1515200,0
2006-01-10,10.485,10.635,10.48,10.625,1850400,0
2006-01-11,10.625,10.78,10.535,10.56,2250800,0
2006-01-12,10.55,10.705,10.535,10.695,1074800,0
2006-01-13,10.695,10.81,10.695,10.745,1001600,0
2006-01-17,10.725,10.76,10.555,10.59,1227200,0
2006-01-18,10.54,10.685,10.535,10.67,1068400,0
2006-01-19,10.68,10.68,10.585,10.645,959600,0
2006-01-20,10.625,10.645,10.55,10.55,1044800,0
2006-01-23,10.59,10.625,10.55,10.555,2076000,0
2006-01-24,10.58,10.64,10.54,10.56,1737200,0
2006-01-25,10.565,10.58,10.4,10.435,1576400,0
2006-01-26,10.465,10.67,10.465,10.62,1792800,0
2006-01-27,10.66,10.74,10.6,10.635,707600,0
2006-01-30,10.635,10.725,10.61,10.7,1091200,0
2006-01-31,10.67,10.75,10.65,10.735,1124000,0
2006-02-01,10.67,10.855,10.67,10.83,1731200,0
2006-02-02,10.825,10.83,10.69,10.705,885200,0
2006-02-03,11.125,11.83,11.125,11.55,10204400,0
2006-02-06,11.525,11.525,11.125,11.17,3344800,0
2006-02-07,11.2,11.27,10.94,11,2257600,0
2006-02-08,11.01,11.05,10.975,11.01,1714800,0
2006-02-09,11.07,11.135,10.945,11.125,1945200,0
2006-02-10,11.125,11.125,10.875,10.905,2023600,0
2006-02-13,10.83,10.93,10.75,10.83,2090000,0
2006-02-14,10.83,10.92,10.75,10.775,1786000,0
2006-02-15,10.765,10.82,10.68,10.75,1732000,0
2006-02-16,10.76,10.805,10.695,10.76,1376800,0
2006-02-17,10.77,10.77,10.59,10.6,1060400,0
2006-02-21,10.59,10.59,10.415,10.525,2044800,0
2006-02-22,10.525,10.6,10.51,10.59,1513200,0
2006-02-23,10.59,10.625,10.515,10.52,1234400,0
2006-02-24,10.5,10.555,10.475,10.51,938400,0
2006-02-27,10.5,10.51,10.475,10.5,1977600,0
2006-02-28,10.49,10.5,10.25,10.34,2331200,0
2006-03-01,10.275,10.515,10.26,10.475,2201600,0
2006-03-02,10.5,10.57,10.475,10.565,1675600,0
2006-03-03,10.59,10.69,10.54,10.625,2086000,0
2006-03-06,10.6,10.65,10.5,10.555,1420400,0
2006-03-07,10.535,10.61,10.41,10.455,1936800,0
2006-03-08,10.41,10.46,10.32,10.36,1441600,0
2006-03-09,10.39,10.495,10.37,10.43,1115200,0
2006-03-10,10.42,10.5,10.4,10.445,601200,0
2006-03-13,10.44,10.525,10.36,10.39,858400,0
2006-03-14,10.395,10.48,10.345,10.47,1246000,0
2006-03-15,10.455,10.57,10.445,10.57,933600,0
2006-03-16,10.555,10.575,10.505,10.575,982400,0
2006-03-17,10.575,10.69,10.555,10.65,1246800,0
2006-03-20,10.615,10.69,10.6,10.675,1074400,0
2006-03-21,10.715,10.77,10.66,10.76,2285600,0
2006-03-22,10.76,10.975,10.705,10.955,2323600,0
2006-03-23,10.965,11.215,10.96,11.215,4107200,0
2006-03-24,11.215,11.285,11.18,11.205,1680800,0
2006-03-27,11.215,11.215,11.115,11.115,1566400,0
2006-03-28,11.115,11.125,11.01,11.07,994400,0
2006-03-29,11.045,11.11,10.955,10.955,1563600,0
2006-03-30,10.955,10.955,10.7,10.83,5004400,0
2006-03-31,10.855,10.905,10.82,10.875,1368000,0
2006-04-03,10.73,10.91,10.73,10.855,1908800,0
2006-04-04,10.845,10.865,10.75,10.85,1750000,0
2006-04-05,10.85,10.885,10.74,10.865,1208400,0
2006-04-06,10.825,10.885,10.75,10.84,1189200,0
2006-04-07,10.865,10.975,10.795,10.815,978000,0
2006-04-10,10.81,10.85,10.715,10.78,1048800,0
2006-04-11,10.76,10.795,10.66,10.705,766000,0
2006-04-12,10.705,10.785,10.69,10.725,810400,0
2006-04-13,10.715,10.715,10.5,10.715,1308400,0
2006-04-17,10.715,10.73,10.645,10.695,1108000,0
2006-04-18,10.705,11,10.705,10.885,1650800,0
2006-04-19,10.885,10.975,10.87,10.94,1637600,0
2006-04-20,10.98,11.26,10.965,11.225,2174800,0
2006-04-21,11.375,11.525,11.25,11.375,3080400,0
2006-04-24,11.34,11.34,11.135,11.225,2112400,0
2006-04-25,11.225,11.225,11.125,11.17,866000,0
2006-04-26,11.19,11.225,11.1,11.16,853600,0
2006-04-27,11.16,11.18,11.105,11.165,637600,0
2006-04-28,11.125,11.24,11.09,11.11,1288800,0
2006-05-01,11,11.1,10.955,10.975,1285200,0
2006-05-02,10.985,11.025,10.935,10.975,974000,0
2006-05-03,10.99,11.025,10.87,10.915,828000,0
2006-05-04,10.915,11.035,10.915,11.02,789600,0
2006-05-05,11.02,11.11,10.945,11.08,872800,0
2006-05-08,11.035,11.105,11,11.025,646000,0
2006-05-09,11,11.025,10.875,10.875,1298400,0
2006-05-10,10.875,11.005,10.875,10.975,2076400,0
2006-05-11,10.94,11.195,10.92,11.05,1436400,0
2006-05-12,11.06,11.08,10.905,10.995,1051600,0
2006-05-15,10.935,11.13,10.935,11.125,1952800,0
2006-05-16,11.125,11.19,11.085,11.1,1180800,0
2006-05-17,11.06,11.13,10.875,10.965,1301200,0
2006-05-18,10.975,11.1,10.93,10.945,1173600,0
2006-05-19,11.005,11.1,10.96,11.06,1285200,0
2006-05-22,11.055,11.095,10.9,11.01,1658000,0
2006-05-23,11.025,11.025,10.84,10.88,1172400,0
2006-05-24,10.87,11.02,10.775,10.96,1096400,0
2006-05-25,10.965,11.025,10.88,10.99,988000,0
2006-05-26,11,11.12,10.965,11,855600,0
2006-05-30,10.975,11.1,10.955,11.045,820800,0
2006-05-31,11.035,11.115,10.965,11.085,1055600,0
2006-06-01,11.055,11.155,11,11.145,1246000,0
2006-06-02,11.19,11.295,11.145,11.27,958400,0
2006-06-05,11.24,11.295,11.09,11.135,824000,0
2006-06-06,11.125,11.19,11.045,11.1,836800,0
2006-06-07,11.1,11.27,11.1,11.225,1411200,0
2006-06-08,11.2,11.35,11.18,11.33,1436400,0
2006-06-09,11.325,11.375,11.24,11.27,657200,0
2006-06-12,11.285,11.295,11.14,11.165,1049200,0
2006-06-13,11.135,11.305,11.135,11.195,1189200,0
2006-06-14,11.16,11.18,11.08,11.16,1008400,0
2006-06-15,11.175,11.335,11.11,11.33,1232400,0
2006-06-16,11.35,11.425,11.29,11.35,1402400,0
2006-06-19,11.34,11.4,11.225,11.25,1647600,0
2006-06-20,11.23,11.325,11.2,11.25,1216400,0
2006-06-21,11.22,11.35,11.22,11.325,1113600,0
2006-06-22,11.31,11.315,11.055,11.08,1816000,0
2006-06-23,11.055,11.15,11,11.08,957600,0
2006-06-26,11.06,11.26,11.035,11.14,1601200,0
2006-06-27,11.135,11.145,11.005,11.04,1234000,0
2006-06-28,11.07,11.115,10.965,10.99,1157600,0
2006-06-29,11.025,11.18,11.005,11.14,2435200,0
2006-06-30,11.17,11.355,11.08,11.355,2011600,0
2006-07-03,11.355,11.41,11.255,11.38,619200,0
2006-07-05,11.375,11.4,11.16,11.2,1015200,0
2006-07-06,11.19,11.34,11.19,11.24,783600,0
2006-07-07,11.21,11.325,11.195,11.225,658000,0
2006-07-10,11.25,11.365,11.18,11.205,1374000,0
2006-07-11,11.175,11.24,11.16,11.2,977600,0
2006-07-12,11.18,11.295,11.18,11.23,891200,0
2006-07-13,11.215,11.275,11.16,11.165,894000,0
2006-07-14,11.165,11.22,11,11.055,1170800,0
2006-07-17,11.01,11.17,11.01,11.125,1056800,0
2006-07-18,11.125,11.225,11.025,11.15,998400,0
2006-07-19,11.16,11.49,11.16,11.43,1393600,0
2006-07-20,11.455,11.475,11.305,11.4,1052800,0
2006-07-21,11.4,11.425,11.195,11.285,795600,0
2006-07-24,11.285,11.385,11.12,11.23,1186000,0
2006-07-25,10.775,10.91,10.385,10.815,6282000,0
2006-07-26,10.79,10.895,10.59,10.85,3655200,0
2006-07-27,10.85,10.91,10.69,10.875,1702000,0
2006-07-28,10.875,11.055,10.825,10.995,1109200,0
2006-07-31,11.01,11.125,10.965,11.06,879600,0
2006-08-01,11.025,11.055,10.865,11.02,949600,0
2006-08-02,11.07,11.195,11.05,11.09,1286800,0
2006-08-03,11.05,11.135,10.89,11.08,1184400,0
2006-08-04,11.12,11.25,11.12,11.175,1227600,0
2006-08-07,11.135,11.17,11.02,11.07,725600,0
2006-08-08,11.09,11.175,11.055,11.145,940400,0
2006-08-09,11.19,11.245,11.17,11.19,983200,0
2006-08-10,11.16,11.42,11.135,11.355,1664000,0
2006-08-11,11.345,11.35,11.27,11.3,636000,0
2006-08-14,11.32,11.35,11.225,11.285,706000,0
2006-08-15,11.325,11.395,11.285,11.365,1383200,0
2006-08-16,11.375,11.455,11.375,11.44,1056000,0
2006-08-17,11.4,11.61,11.4,11.59,1246400,0
2006-08-18,11.58,11.58,11.415,11.535,685200,0
2006-08-21,11.5,11.535,11.445,11.49,416400,0
2006-08-22,11.465,11.465,11.35,11.365,940800,0
2006-08-23,11.35,11.62,11.35,11.59,1656000,0
2006-08-24,11.59,11.6,11.465,11.5,762400,0
2006-08-25,11.48,11.67,11.48,11.625,1022000,0
2006-08-28,11.59,11.62,11.48,11.535,825200,0
2006-08-29,11.51,11.61,11.43,11.61,971200,0
2006-08-30,11.61,11.66,11.555,11.645,679200,0
2006-08-31,11.645,11.735,11.57,11.67,683200,0
2006-09-01,11.67,11.695,11.525,11.67,642000,0
2006-09-05,11.63,11.68,11.6,11.635,608400,0
2006-09-06,11.58,11.58,11.395,11.495,1176800,0
2006-09-07,11.44,11.75,11.42,11.635,1189600,0
2006-09-08,11.625,11.715,11.49,11.67,956800,0
2006-09-11,11.645,11.81,11.605,11.81,779600,0
2006-09-12,11.75,11.92,11.725,11.865,1245600,0
2006-09-13,11.865,11.875,11.785,11.805,840400,0
2006-09-14,11.77,11.775,11.67,11.77,681200,0
2006-09-15,11.83,11.875,11.73,11.74,1268800,0
2006-09-18,11.75,11.775,11.625,11.68,762800,0
2006-09-19,11.65,11.735,11.535,11.655,686800,0
2006-09-20,11.675,11.71,11.635,11.675,927600,0
2006-09-21,11.67,11.695,11.57,11.625,1108400,0
2006-09-22,11.6,11.625,11.5,11.565,614400,0
2006-09-25,11.565,11.645,11.5,11.625,1016800,0
2006-09-26,11.605,11.69,11.555,11.68,767200,0
2006-09-27,11.68,11.745,11.66,11.69,1218000,0
2006-09-28,11.665,11.77,11.655,11.69,1660000,0
2006-09-29,11.69,11.805,11.645,11.65,1378800,0
2006-10-02,11.615,11.785,11.595,11.705,1305200,0
2006-10-03,11.69,11.77,11.675,11.695,595200,0
2006-10-04,11.69,11.835,11.69,11.775,745600,0
2006-10-05,11.74,11.945,11.735,11.91,1195600,0
2006-10-06,11.87,11.9,11.755,11.865,512800,0
2006-10-09,11.82,12,11.82,12,944800,0
2006-10-10,12,12.055,11.93,11.98,1106000,0
2006-10-11,11.92,12.025,11.92,11.98,956000,0
2006-10-12,11.98,11.985,11.75,11.805,1934800,0
2006-10-13,11.785,11.785,11.705,11.74,1516800,0
2006-10-16,11.75,11.97,11.74,11.97,912400,0
2006-10-17,11.975,11.975,11.665,11.67,1906400,0
2006-10-18,11.67,11.7,11.51,11.56,3304000,0
2006-10-19,11.54,11.67,11.49,11.555,2616400,0
2006-10-20,11.19,11.27,11.01,11.1,5012400,0
2006-10-23,11.09,11.09,10.965,11,2356800,0
2006-10-24,10.97,11.115,10.965,11.07,2490000,0
2006-10-25,11.055,11.15,11.025,11.09,1474800,0
2006-10-26,11.1,11.17,11,11.15,1433200,0
2006-10-27,11.115,11.115,11.01,11.01,941600,0
2006-10-30,10.99,11.025,10.885,10.885,1719200,0
2006-10-31,10.85,10.85,10.68,10.73,3060000,0
2006-11-01,10.67,10.775,10.57,10.68,2626800,0
2006-11-02,10.625,10.71,10.585,10.69,1678800,0
2006-11-03,10.69,10.885,10.67,10.84,1478400,0
2006-11-06,10.84,10.98,10.775,10.93,1477200,0
2006-11-07,10.94,11,10.885,10.9,858800,0
2006-11-08,10.87,10.99,10.865,10.955,1358800,0
2006-11-09,10.96,10.97,10.8,10.8,1938000,0
2006-11-10,10.8,10.81,10.73,10.795,1214000,0
2006-11-13,10.77,10.795,10.645,10.71,1564000,0
2006-11-14,10.7,10.81,10.58,10.805,1319600,0
2006-11-15,10.81,10.965,10.81,10.92,1136000,0
2006-11-16,10.955,11.02,10.895,11.02,1289200,0
2006-11-17,11.01,11.055,10.99,11.015,933600,0
2006-11-20,11.025,11.16,10.99,11.055,1668800,0
2006-11-21,11.07,11.245,11.05,11.185,1718800,0
2006-11-22,11.195,11.24,11.155,11.24,958000,0
2006-11-24,11.195,11.27,11.195,11.23,494000,0
2006-11-27,11.23,11.34,11.17,11.23,2533600,0
2006-11-28,11.225,11.35,11.215,11.32,1982400,0
2006-11-29,11.35,11.5,11.35,11.465,1250000,0
2006-11-30,11.465,11.55,11.43,11.46,1278400,0
2006-12-01,11.44,11.505,11.36,11.49,1113200,0
2006-12-04,11.5,11.725,11.5,11.68,1194400,0
2006-12-05,11.7,11.7,11.59,11.65,609200,0
2006-12-06,11.65,11.68,11.615,11.65,649200,0
2006-12-07,11.65,11.695,11.59,11.6,1116400,0
2006-12-08,11.6,11.67,11.575,11.65,1222400,0
2006-12-11,11.685,11.94,11.685,11.795,2313200,0
2006-12-12,11.795,11.93,11.785,11.92,1694000,0
2006-12-13,11.95,11.98,11.785,11.855,1171200,0
2006-12-14,11.875,11.965,11.825,11.83,1013200,0
2006-12-15,11.85,12.05,11.85,12.005,1359600,0
2006-12-18,12.005,12.115,12.005,12.08,1113200,0
2006-12-19,12.05,12.075,11.865,11.985,1136400,0
2006-12-20,11.975,12.045,11.935,12.015,653200,0
2006-12-21,12.02,12.11,11.875,11.9,879200,0
2006-12-22,11.885,11.92,11.815,11.82,573200,0
2006-12-26,11.8,11.965,11.785,11.925,369600,0
2006-12-27,11.925,12.01,11.9,11.965,336800,0
2006-12-28,11.945,12.1,11.93,11.97,655200,0
2006-12-29,11.975,11.975,11.76,11.76,601200,0
2007-01-03,11.685,12.045,11.515,11.985,1397200,0
2007-01-04,11.99,12.06,11.96,12.005,734800,0
2007-01-05,11.955,12.005,11.85,11.975,576800,0
2007-01-08,11.955,11.96,11.83,11.9,1116000,0
2007-01-09,11.9,12.065,11.895,12.01,716400,0
2007-01-10,11.975,12.035,11.935,12.01,518800,0
2007-01-11,12.025,12.205,12.025,12.125,738800,0
2007-01-12,12.105,12.375,12.105,12.32,1584000,0
2007-01-16,12.32,12.35,12.3,12.32,1026400,0
2007-01-17,12.275,12.37,12.275,12.33,1086400,0
2007-01-18,12.335,12.445,12.31,12.36,972800,0
2007-01-19,12.31,12.35,12.285,12.315,1163600,0
2007-01-22,12.325,12.44,12.305,12.42,973600,0
2007-01-23,12.395,12.49,12.34,12.43,897600,0
2007-01-24,12.385,12.525,12.385,12.525,702800,0
2007-01-25,12.505,12.555,12.445,12.545,1112000,0
2007-01-26,12.55,12.785,12.535,12.755,1562400,0
2007-01-29,12.755,12.84,12.675,12.815,3280800,0
2007-01-30,12.77,12.825,12.685,12.795,2234800,0
2007-01-31,12.77,12.82,12.68,12.79,1677360,0
2007-02-01,12.79,12.835,12.715,12.815,1175200,0
2007-02-02,12.875,13,12.76,12.955,2272400,0
2007-02-05,12.95,13.125,12.84,13.06,2132000,0
2007-02-06,12.4,12.715,12.215,12.49,4688400,0
2007-02-07,12.52,12.745,12.52,12.65,1683600,0
2007-02-08,12.64,12.835,12.64,12.73,1090400,0
2007-02-09,12.725,12.815,12.615,12.65,996400,0
2007-02-12,12.67,12.83,12.665,12.74,1059680,0
2007-02-13,12.74,12.81,12.74,12.77,736940,0
2007-02-14,12.77,12.95,12.76,12.9,949500,0
2007-02-15,12.85,13.09,12.85,13.025,1017200,0
2007-02-16,12.98,13.105,12.975,13.1,897200,0
2007-02-20,12.875,12.875,12.705,12.745,2946000,0
2007-02-21,12.715,12.97,12.715,12.875,1258400,0
2007-02-22,12.92,12.945,12.84,12.84,921200,0
2007-02-23,12.865,12.985,12.865,12.925,845200,0
2007-02-26,12.965,12.975,12.785,12.805,1282356,0
2007-02-27,12.625,12.715,12.5,12.535,1240400,0
2007-02-28,12.535,12.68,12.365,12.6,2012400,0
2007-03-01,12.5,12.535,12.25,12.455,2059188,0
2007-03-02,12.44,12.725,12.44,12.58,1916000,0
2007-03-05,12.565,12.635,12.49,12.53,1941200,0
2007-03-06,12.535,12.775,12.465,12.75,2785200,0
2007-03-07,12.75,12.83,12.66,12.83,3432400,0
2007-03-08,12.75,12.75,12.395,12.43,5646400,0
2007-03-09,12.485,12.51,12.34,12.42,2517600,0
2007-03-12,12.43,12.435,12.365,12.395,1844000,0
2007-03-13,12.345,12.345,12.16,12.17,2856400,0
2007-03-14,12.17,12.21,12.025,12.155,2645600,0
2007-03-15,12.155,12.265,12.155,12.25,1973600,0
2007-03-16,12.25,12.275,12.17,12.195,1448800,0
2007-03-19,12.25,12.375,12.215,12.295,1166800,0
2007-03-20,12.295,12.33,12.06,12.325,4295200,0
2007-03-21,12.365,12.4,12.255,12.39,1619600,0
2007-03-22,12.4,12.53,12.385,12.455,3167600,0
2007-03-23,12.455,12.49,12.34,12.44,1366400,0
2007-03-26,12.43,12.445,12.34,12.4,1364400,0
2007-03-27,12.35,12.555,12.34,12.49,1092800,0
2007-03-28,12.47,12.6,12.465,12.57,1654400,0
2007-03-29,12.625,12.705,12.6,12.64,1346400,0
2007-03-30,12.625,12.715,12.59,12.675,591200,0
2007-04-02,12.685,12.75,12.645,12.75,752800,0
2007-04-03,12.795,12.895,12.75,12.835,1097200,0
2007-04-04,12.825,12.875,12.76,12.875,1123600,0
2007-04-05,12.845,12.91,12.845,12.86,632000,0
2007-04-09,12.89,12.92,12.83,12.845,465200,0
2007-04-10,12.85,12.965,12.85,12.875,1112000,0
2007-04-11,12.89,12.89,12.785,12.835,979200,0
2007-04-12,12.815,12.975,12.805,12.965,980800,0
2007-04-13,12.98,13.095,12.93,13.07,1165600,0
2007-04-16,13.12,13.24,13.1,13.19,1458400,0
2007-04-17,13.16,13.22,13.14,13.19,2168000,0
2007-04-18,13.15,13.19,13.075,13.105,1287600,0
2007-04-19,13.045,13.085,12.965,13,1197600,0
2007-04-20,12.975,13.035,12.97,12.99,2970000,0
2007-04-23,12.94,13.055,12.91,13.035,1617600,0
2007-04-24,12.745,12.75,12.135,12.26,10532800,0
2007-04-25,12.27,12.275,12.065,12.18,2350860,0
2007-04-26,12.175,12.27,12.125,12.235,1984000,0
2007-04-27,12.24,12.305,12.205,12.215,2097584,0
2007-04-30,12.625,12.625,12.24,12.25,2680000,0
2007-05-01,12.235,12.25,12.1,12.165,2588400,0
2007-05-02,12.135,12.345,12.125,12.32,2413200,0
2007-05-03,12.305,12.4,12.255,12.275,1576400,0
2007-05-04,12.275,12.295,12.16,12.205,1051600,0
2007-05-07,12.215,12.325,12.215,12.305,1568800,0
2007-05-08,12.31,12.33,12.145,12.225,1500000,0
2007-05-09,12.205,12.345,12.15,12.21,1476400,0
2007-05-10,12.18,12.3,12.165,12.21,1424000,0
2007-05-11,12.185,12.29,12.185,12.275,878000,0
2007-05-14,12.25,12.4,12.24,12.275,1958400,0
2007-05-15,12.25,12.365,12.21,12.26,1640800,0
2007-05-16,12.295,12.345,12.035,12.325,2516400,0
2007-05-17,12.285,12.33,12.235,12.295,865200,0
2007-05-18,12.32,12.5,12.295,12.455,1413600,0
2007-05-21,12.425,12.52,12.385,12.515,1554800,0
2007-05-22,12.485,12.67,12.475,12.67,1442000,0
2007-05-23,12.695,12.92,12.695,12.775,2568000,0
2007-05-24,12.775,12.875,12.69,12.715,1843200,0
2007-05-25,12.735,12.735,12.58,12.595,1629600,0
2007-05-29,12.6,12.645,12.535,12.565,1311600,0
2007-05-30,12.525,12.585,12.52,12.545,1218400,0
2007-05-31,12.59,12.61,12.495,12.55,1895200,0
2007-06-01,12.565,12.62,12.525,12.595,1100400,0
2007-06-04,12.555,12.72,12.535,12.71,1188400,0
2007-06-05,12.675,12.73,12.61,12.635,951200,0
2007-06-06,12.58,12.58,12.455,12.525,1007200,0
2007-06-07,12.5,12.51,12.385,12.405,1322000,0
2007-06-08,12.38,12.43,12.345,12.42,1058400,0
2007-06-11,12.385,12.46,12.32,12.43,1171600,0
2007-06-12,12.405,12.405,12.26,12.265,1216800,0
2007-06-13,12.285,12.37,12.24,12.36,764000,0
2007-06-14,12.375,12.385,12.285,12.325,768800,0
2007-06-15,12.375,12.42,12.31,12.325,1607600,0
2007-06-18,12.375,12.375,12.3,12.34,994580,0
2007-06-19,12.375,12.455,12.275,12.415,1105200,0
2007-06-20,12.445,12.45,12.31,12.34,1906800,0
2007-06-21,12.31,12.365,12.25,12.34,764800,0
2007-06-22,12.305,12.385,12.25,12.285,1740400,0
2007-06-25,12.285,12.365,12.18,12.18,1174800,0
2007-06-26,12.225,12.465,12.205,12.44,1545200,0
2007-06-27,12.385,12.58,12.38,12.58,1640168,0
2007-06-28,12.525,12.59,12.46,12.51,978000,0
2007-06-29,12.5,12.525,12.295,12.335,1203200,0
2007-07-02,12.365,12.385,12.265,12.375,880000,0
2007-07-03,12.465,12.555,12.395,12.5,788800,0
2007-07-05,12.5,12.52,12.44,12.49,416000,0
2007-07-06,12.445,12.6,12.445,12.56,1184800,0
2007-07-09,12.56,12.57,12.455,12.525,714000,0
2007-07-10,12.45,12.5,12.31,12.34,1010400,0
2007-07-11,12.32,12.445,12.295,12.44,1018000,0
2007-07-12,12.455,12.605,12.455,12.535,1783200,0
2007-07-13,12.525,12.57,12.42,12.475,1270800,0
2007-07-16,12.465,12.525,12.46,12.5,1633200,0
2007-07-17,12.49,12.56,12.475,12.495,1322400,0
2007-07-18,12.465,12.545,12.435,12.51,1183600,0
2007-07-19,12.53,12.695,12.525,12.635,1194400,0
2007-07-20,12.59,12.615,12.49,12.5,1740000,0
2007-07-23,12.565,12.625,12.44,12.47,2328800,0
2007-07-24,11.925,12.035,11.76,11.805,8059200,0
2007-07-25,11.805,11.825,11.58,11.68,2568800,0
2007-07-26,11.57,11.77,11.535,11.615,3788400,0
2007-07-27,11.645,11.72,11.545,11.61,3380800,0
2007-07-30,11.575,11.575,11.475,11.55,2810000,0
2007-07-31,11.6,11.615,11.465,11.49,2941600,0
2007-08-01,11.475,11.65,11.385,11.625,2848400,0
2007-08-02,11.755,11.755,11.545,11.63,1666400,0
2007-08-03,11.64,11.66,11.515,11.59,2438000,0
2007-08-06,11.635,11.66,11.55,11.65,2645600,0
2007-08-07,11.58,11.66,11.51,11.6,3134400,0
2007-08-08,11.605,12.01,11.58,11.83,3812800,0
2007-08-09,11.675,11.82,11.565,11.71,4897200,0
2007-08-10,11.615,11.68,11.395,11.565,4196800,0
2007-08-13,11.625,11.74,11.54,11.65,2483200,0
2007-08-14,11.61,11.74,11.575,11.625,2587600,0
2007-08-15,11.585,11.76,11.54,11.59,1534400,0
2007-08-16,11.53,11.83,11.525,11.775,1580400,0
2007-08-17,12.01,12.01,11.705,11.75,1954400,0
2007-08-20,11.75,11.79,11.65,11.705,1877600,0
2007-08-21,11.65,11.77,11.64,11.735,1702000,0
2007-08-22,11.75,11.76,11.66,11.73,1101600,0
2007-08-23,11.74,11.88,11.725,11.855,1156800,0
2007-08-24,11.865,12.01,11.845,12.01,972800,0
2007-08-27,11.975,12.1,11.975,12.02,998400,0
2007-08-28,11.97,12.06,11.82,11.85,1226000,0
2007-08-29,11.965,12.01,11.76,12,1012400,0
2007-08-30,11.92,12,11.89,11.935,1102800,0
2007-08-31,12.045,12.115,11.94,12.075,1369200,0
2007-09-04,12,12.09,11.9,11.92,1326400,0
2007-09-05,12.05,12.115,11.99,12.115,2018000,0
2007-09-06,12.16,12.16,12.08,12.13,1038800,0
2007-09-07,12.12,12.195,12.035,12.075,1264000,0
2007-09-10,12.1,12.15,11.955,11.975,1087600,0
2007-09-11,12.02,12.05,11.94,12.045,809600,0
2007-09-12,12.005,12.16,12.005,12.09,1231600,0
2007-09-13,12.14,12.14,11.925,11.945,980000,0
2007-09-14,11.865,12.025,11.82,11.965,884800,0
2007-09-17,11.955,12.025,11.855,11.865,438400,0
2007-09-18,11.92,12.05,11.795,12.045,1321200,0
2007-09-19,12.115,12.24,12.09,12.195,1960800,0
2007-09-20,12.19,12.24,12.16,12.215,1397200,0
2007-09-21,12.285,12.285,12.17,12.19,1609200,0
2007-09-24,12.225,12.25,12.035,12.125,792400,0
2007-09-25,12.09,12.13,12.055,12.1,654800,0
2007-09-26,12.17,12.265,12.135,12.195,1102400,0
2007-09-27,12.245,12.44,12.24,12.34,1159200,0
2007-09-28,12.375,12.375,12.23,12.33,846800,0
2007-10-01,12.295,12.42,12.1,12.37,1280000,0
2007-10-02,12.345,12.42,12.28,12.395,767200,0
2007-10-03,12.35,12.48,12.305,12.465,786400,0
2007-10-04,12.5,12.645,12.5,12.615,1784400,0
2007-10-05,12.875,13.215,12.83,12.88,2299600,0
2007-10-08,12.9,12.97,12.81,12.875,723200,0
2007-10-09,12.885,12.925,12.625,12.74,1083600,0
2007-10-10,12.655,12.695,12.56,12.635,1642400,0
2007-10-11,12.665,12.695,12.62,12.655,1686400,0
2007-10-12,12.68,12.73,12.405,12.445,1736028,0
2007-10-15,12.465,12.505,12.355,12.41,1302800,0
2007-10-16,12.43,12.44,12.32,12.34,1419600,0
2007-10-17,12.43,12.47,12.295,12.445,1880800,0
2007-10-18,12.355,12.44,12.305,12.375,1388000,0
2007-10-19,12.375,12.445,12.275,12.41,1544000,0
2007-10-22,12.355,12.555,12.295,12.445,2364800,0
2007-10-23,12.445,12.875,11.745,12.01,6852000,0
2007-10-24,11.965,12.215,11.965,12.195,2760400,0
2007-10-25,12.195,12.365,12.02,12.285,1966000,0
2007-10-26,12.325,12.48,12.3,12.375,1950400,0
2007-10-29,12.42,12.445,12.325,12.42,1297200,0
2007-10-30,12.335,12.44,12.33,12.385,1411600,0
2007-10-31,12.405,12.555,12.36,12.555,2023200,0
2007-11-01,12.385,12.5,12.375,12.445,1563200,0
2007-11-02,12.475,12.58,12.36,12.545,1652800,0
2007-11-05,12.44,12.57,12.44,12.485,1854444,0
2007-11-06,12.475,12.56,12.395,12.475,934044,0
2007-11-07,12.35,12.62,12.35,12.535,1612920,0
2007-11-08,12.625,12.625,12.455,12.585,1671604,0
2007-11-09,12.43,12.605,12.42,12.475,1122960,0
2007-11-12,12.38,12.545,12.38,12.42,666800,0
2007-11-13,12.47,12.56,12.41,12.5,791600,0
2007-11-14,12.545,12.615,12.415,12.56,846600,0
2007-11-15,12.56,12.66,12.53,12.57,958400,0
2007-11-16,12.59,12.62,12.48,12.61,1135200,0
2007-11-19,12.5,12.66,12.475,12.555,1633600,0
2007-11-20,12.535,12.625,12.425,12.57,2522400,0
2007-11-21,12.465,12.515,12.25,12.255,1492800,0
2007-11-23,12.285,12.465,12.26,12.42,225600,0
2007-11-26,12.375,12.445,12.21,12.23,669600,0
2007-11-27,12.295,12.375,12.23,12.305,1383600,0
2007-11-28,12.305,12.68,12.305,12.67,828000,0
2007-11-29,12.58,12.755,12.425,12.445,1300000,0
2007-11-30,12.545,12.545,12.3,12.365,1738000,0
2007-12-03,12.43,12.43,12.145,12.23,1102800,0
2007-12-04,12.135,12.165,11.875,11.9,3668400,0
2007-12-05,12.01,12.045,11.795,11.84,2586800,0
2007-12-06,11.795,12.135,11.74,11.98,2164400,0
2007-12-07,11.91,12.475,11.91,12.125,3801200,0
2007-12-10,12.1,12.35,12.1,12.305,1539472,0
2007-12-11,12.375,12.43,12.105,12.11,1133200,0
2007-12-12,12.32,12.365,12.125,12.215,813600,0
2007-12-13,12.175,12.275,12.125,12.275,802800,0
2007-12-14,12.225,12.31,12.185,12.245,1132400,0
2007-12-17,12.17,12.26,11.955,11.97,1172400,0
2007-12-18,12.055,12.075,11.68,11.74,2230400,0
2007-12-19,11.695,11.79,11.695,11.76,1938560,0
2007-12-20,11.825,11.88,11.74,11.83,787200,0
2007-12-21,11.98,12.045,11.84,11.905,1843884,0
2007-12-24,11.91,11.955,11.87,11.92,446400,0
2007-12-26,11.9,11.92,11.73,11.77,1037596,0
2007-12-27,11.75,11.755,11.6,11.635,2055280,0
2007-12-28,11.65,11.65,11.5,11.545,1288008,0
2007-12-31,11.5,11.56,11.46,11.5,2214088,0
2008-01-02,11.43,11.535,11.26,11.3,2975600,0
2008-01-03,11.325,11.445,11.3,11.425,1292000,0
2008-01-04,11.275,11.425,11.26,11.33,1570800,0
2008-01-07,11.34,11.445,11.305,11.33,1174000,0
2008-01-08,11.385,11.475,11.225,11.275,1910960,0
2008-01-09,11.285,11.49,11.24,11.455,2128400,0
2008-01-10,11.43,11.52,11.355,11.46,1435200,0
2008-01-11,11.375,11.525,11.355,11.465,1251200,0
2008-01-14,11.5,11.65,11.455,11.61,1079200,0
2008-01-15,11.525,11.69,11.49,11.625,1607300,0
2008-01-16,11.62,11.84,11.615,11.785,2019608,0
2008-01-17,11.84,11.905,11.69,11.77,2034752,0
2008-01-18,11.795,11.84,11.6,11.625,1483200,0
2008-01-22,11.29,11.625,11.29,11.52,1664812,0
2008-01-23,11.26,11.58,11.26,11.555,2223080,0
2008-01-24,11.625,11.67,11.425,11.59,1585712,0
2008-01-25,11.625,11.645,11.41,11.42,1926076,0
2008-01-28,11.4,11.565,11.33,11.565,1592400,0
2008-01-29,11.65,11.745,11.59,11.745,1487600,0
2008-01-30,11.705,11.84,11.675,11.725,1380492,0
2008-01-31,11.57,11.695,11.51,11.57,1886000,0
2008-02-01,11.615,11.77,11.555,11.615,2061200,0
2008-02-04,11.575,11.895,11.575,11.75,1744276,0
2008-02-05,11.57,11.8,11.57,11.775,2760800,0
2008-02-06,11.75,11.75,11.34,11.365,2979200,0
2008-02-07,11.34,11.41,11.235,11.36,1655200,0
2008-02-08,11.405,11.415,11.005,11.06,2743848,0
2008-02-11,11.045,11.175,11,11.175,1377236,0
2008-02-12,11.25,11.32,11.12,11.285,1352300,0
2008-02-13,11.355,11.475,10.945,11,3482332,0
2008-02-14,10.995,11.085,10.635,10.65,2963200,0
2008-02-15,10.7,10.72,10.42,10.695,3053400,0
2008-02-19,10.785,10.815,10.625,10.66,1650000,0
2008-02-20,10.59,10.83,10.535,10.81,2330400,0
2008-02-21,10.875,10.885,10.74,10.76,1177200,0
2008-02-22,10.785,10.795,10.615,10.755,1326800,0
2008-02-25,10.735,11.14,10.725,11.125,1891300,0
2008-02-26,11.125,11.175,11.01,11.115,1628908,0
2008-02-27,11.01,11.13,11.01,11.065,1403600,0
2008-02-28,11.025,11.135,11,11.025,1550400,0
2008-02-29,10.945,10.975,10.83,10.9,1341812,0
2008-03-03,10.885,10.935,10.76,10.87,2037200,0
2008-03-04,10.745,10.81,10.675,10.75,2990000,0
2008-03-05,10.735,10.84,10.715,10.74,1513980,0
2008-03-06,10.725,10.84,10.715,10.765,2487600,0
2008-03-07,10.93,10.945,10.75,10.865,4496560,0
2008-03-10,10.9,11.07,10.85,11.025,3080400,0
2008-03-11,11.055,11.06,10.9,10.995,1969684,0
2008-03-12,11,11.16,10.975,11.05,1154800,0
2008-03-13,10.955,11.075,10.865,11.03,1518400,0
2008-03-14,11.075,11.115,10.875,11,1270000,0
2008-03-17,10.885,11.145,10.84,11.045,1591600,0
2008-03-18,11.25,11.515,11.23,11.5,2189200,0
2008-03-19,11.56,11.785,11.545,11.545,3417308,0
2008-03-20,11.525,11.565,11.295,11.4,2194000,0
2008-03-24,11.4,11.65,11.4,11.605,1080368,0
2008-03-25,11.59,11.625,11.32,11.38,1539200,0
2008-03-26,11.34,11.48,11.32,11.415,849200,0
2008-03-27,11.42,11.475,11.28,11.305,1188440,0
2008-03-28,11.365,11.38,11.185,11.215,1234376,0
2008-03-31,11.165,11.195,10.965,11.135,2024880,0
2008-04-01,11.265,11.48,11.2,11.48,1030524,0
2008-04-02,11.395,11.53,11.375,11.415,1011600,0
2008-04-03,11.295,11.455,11.245,11.43,814400,0
2008-04-04,11.375,11.48,11.33,11.445,1023600,0
2008-04-07,11.525,11.625,11.465,11.565,803332,0
2008-04-08,11.535,11.68,11.49,11.61,1053200,0
2008-04-09,11.6,11.695,11.575,11.67,2136000,0
2008-04-10,11.635,11.695,11.43,11.66,2140400,0
2008-04-11,11.625,11.68,11.565,11.605,2102400,0
2008-04-14,11.56,11.615,11.5,11.6,1866976,0
2008-04-15,11.71,11.8,11.705,11.785,1842468,0
2008-04-16,11.825,11.97,11.795,11.95,1262988,0
2008-04-17,11.94,11.94,11.8,11.9,1258204,0
2008-04-18,12.055,12.085,11.98,12.055,844116,0
2008-04-21,11.98,12.025,11.89,12,1435292,0
2008-04-22,11.945,12.15,11.765,12.135,2112364,0
2008-04-23,13.06,14.33,13.06,13.725,12417180,0
2008-04-24,13.715,13.99,13.555,13.885,4710456,0
2008-04-25,13.895,14.17,13.825,14,3691652,0
2008-04-28,14.115,14.175,13.9,14.065,1717164,0
2008-04-29,14.07,14.07,13.91,13.965,1610716,0
2008-04-30,13.85,14.015,13.85,13.855,1675532,0
2008-05-01,13.845,14.115,13.815,14.065,1862272,0
2008-05-02,14.145,14.27,13.74,13.885,2107456,0
2008-05-05,13.795,14.025,13.795,13.98,1065212,0
2008-05-06,13.95,13.98,13.855,13.91,1518820,0
2008-05-07,13.875,14.1,13.775,13.885,1416448,0
2008-05-08,14.055,14.06,13.855,13.995,1531564,0
2008-05-09,13.965,14.02,13.855,13.955,1061004,0
2008-05-12,13.915,14.025,13.88,14.025,1293156,0
2008-05-13,14.025,14.025,13.91,13.94,1209360,0
2008-05-14,13.93,14.215,13.855,14.115,2190040,0
2008-05-15,14.36,14.435,14.09,14.105,2327048,0
2008-05-16,14.145,14.18,14.025,14.155,1118704,0
2008-05-19,14.135,14.225,14.09,14.145,795400,0
2008-05-20,14.15,14.24,14.09,14.155,1134816,0
2008-05-21,14.31,14.31,14.08,14.08,999020,0
2008-05-22,14.215,14.36,14.07,14.075,2283516,0
2008-05-23,14.005,14.005,13.695,13.9,2534228,0
2008-05-27,13.94,14.185,13.94,14.185,1540148,0
2008-05-28,14.115,14.25,14.05,14.24,1226512,0
2008-05-29,14.195,14.41,14.135,14.395,2358268,0
2008-05-30,14.375,14.48,14.245,14.43,2816888,0
2008-06-02,14.43,14.54,14.26,14.445,2571264,0
2008-06-03,14.395,14.5,14.295,14.425,1886616,0
2008-06-04,14.445,14.65,14.335,14.625,1655388,0
2008-06-05,14.76,15.225,14.695,15.04,4488280,0
2008-06-06,14.99,15.05,14.875,14.92,2493576,0
2008-06-09,14.92,15.025,14.705,14.925,2068476,0
2008-06-10,14.73,14.895,14.665,14.72,2236708,0
2008-06-11,14.75,14.865,14.68,14.775,2045556,0
2008-06-12,14.805,15.045,14.805,14.955,2080788,0
2008-06-13,15.05,15.225,15.025,15.06,1996264,0
2008-06-16,15.035,15.33,15.02,15.245,3378112,0
2008-06-17,15.31,15.42,15.27,15.33,2509216,0
2008-06-18,15.375,15.39,15.125,15.225,1802240,0
2008-06-19,15.195,15.575,15.145,15.5,3464316,0
2008-06-20,15.16,15.25,14.94,15.1,5391804,0
2008-06-23,15.11,15.385,15.07,15.335,5099976,0
2008-06-24,15.295,15.51,15.27,15.415,4144824,0
2008-06-25,15.5,15.875,15.475,15.725,3455464,0
2008-06-26,15.685,15.715,15.435,15.44,2116588,0
2008-06-27,15.52,15.685,15.18,15.565,3177512,0
2008-06-30,15.475,15.665,15.375,15.51,2238508,0
2008-07-01,15.5,15.605,15.355,15.5,4099552,0
2008-07-02,15.5,15.66,15.465,15.525,2665040,0
2008-07-03,15.535,15.56,15.26,15.29,861672,0
2008-07-07,15.395,15.5,15.175,15.32,2379612,0
2008-07-08,15.305,15.585,15.305,15.57,2950136,0
2008-07-09,15.535,15.805,15.535,15.655,2739156,0
2008-07-10,15.635,16.115,15.635,16.015,4197660,0
2008-07-11,16.06,16.385,15.92,16.145,3880472,0
2008-07-14,16.175,16.275,16.065,16.15,3401792,0
2008-07-15,15.975,16.455,15.975,16.295,3500848,0
2008-07-16,16.35,16.56,16.245,16.435,2802440,0
2008-07-17,16.49,16.615,16.425,16.515,2105668,0
2008-07-18,16.58,16.635,16.42,16.545,6031660,0
2008-07-21,16.56,16.62,16.28,16.29,3084868,0
2008-07-22,16.29,16.425,16.125,16.31,2847980,0
2008-07-23,15.805,16.085,15.525,15.88,5595536,0
2008-07-24,15.875,16,15.69,15.73,3354912,0
2008-07-25,15.715,15.83,15.45,15.545,2485412,0
2008-07-28,15.49,15.625,15.25,15.305,3277080,0
2008-07-29,15.34,15.575,15.25,15.295,2938668,0
2008-07-30,15.39,15.58,15.27,15.515,2220196,0
2008-07-31,15.48,15.785,15.4,15.67,3110664,0
2008-08-01,15.67,15.715,15.505,15.56,2824128,0
2008-08-04,15.56,15.68,15.475,15.545,1860464,0
2008-08-05,15.545,16.05,15.545,15.925,3540560,0
2008-08-06,15.875,16.14,15.805,15.88,4275932,0
2008-08-07,14.08,14.545,13.44,14.46,23767476,0
2008-08-08,14.39,14.855,14.39,14.76,3583912,0
2008-08-11,14.725,14.975,14.7,14.8,4214236,0
2008-08-12,14.79,14.805,14.56,14.75,3308928,0
2008-08-13,14.7,14.795,14.665,14.69,2692452,0
2008-08-14,14.045,14.99,14.045,14.77,2464352,0
2008-08-15,14.795,14.93,14.695,14.715,2121064,0
2008-08-18,14.76,15.08,14.75,15.01,2275312,0
2008-08-19,14.975,15.07,14.925,14.99,1915488,0
2008-08-20,14.99,15.215,14.7,14.725,2003884,0
2008-08-21,14.685,15.015,14.67,14.88,1779080,0
2008-08-22,14.945,15.195,14.945,15.14,2309396,0
2008-08-25,14.975,14.975,14.65,14.7,2043288,0
2008-08-26,14.725,14.775,14.465,14.615,1895112,0
2008-08-27,14.625,14.85,14.5,14.775,2357400,0
2008-08-28,14.82,14.945,14.75,14.92,1749864,0
2008-08-29,14.92,15.035,14.76,14.805,1953880,0
2008-09-02,14.925,15.075,14.505,14.56,2453768,0
2008-09-03,14.75,15.33,14.44,14.555,3135820,0
2008-09-04,14.47,14.58,14.175,14.245,1472988,0
2008-09-05,14.29,14.345,13.98,14.1,1985608,0
2008-09-08,14.355,14.44,14.12,14.33,1688112,0
2008-09-09,14.24,14.375,14.16,14.295,2459036,0
2008-09-10,14.465,14.465,14.28,14.33,1167284,0
2008-09-11,14.285,14.51,14.1,14.43,2115772,0
2008-09-12,14.335,14.465,14.145,14.25,3142520,0
2008-09-15,13.695,14.41,13.675,14.18,5387876,0
2008-09-16,14.08,14.38,13.785,14.28,2721160,0
2008-09-17,14.035,14.33,13.945,14.135,2957076,0
2008-09-18,14.125,14.995,13.99,14.895,6243500,0
2008-09-19,15.6,16.745,14.76,15.055,4570532,0
2008-09-22,15.045,15.08,14.7,14.77,1633632,0
2008-09-23,14.795,14.995,14.77,14.9,1469344,0
2008-09-24,14.865,14.955,14.65,14.705,1845272,0
2008-09-25,14.705,15,14.66,14.805,2255756,0
2008-09-26,14.655,14.83,14.57,14.615,1415524,0
2008-09-29,14.52,14.67,14.1,14.275,2494472,0
2008-09-30,14.43,14.51,14.16,14.44,2683432,0
2008-10-01,14.495,14.635,14.31,14.535,1209536,0
2008-10-02,14.485,14.6,14.27,14.4,1287112,0
2008-10-03,14.55,14.64,14.17,14.275,1982688,0
2008-10-06,14.11,14.115,13.49,13.78,3639548,0
2008-10-07,13.9,14.21,13.56,13.56,2771980,0
2008-10-08,13.32,13.715,13.06,13.375,3817968,0
2008-10-09,13.465,13.52,12.635,12.77,3504464,0
2008-10-10,12.5,12.67,11.6,12.375,5470120,0
2008-10-13,12.78,13.965,12.45,13.925,4823856,0
2008-10-14,14.24,14.365,13.465,13.5,4075112,0
2008-10-15,13.385,13.42,12.17,12.17,4308372,0
2008-10-16,12.205,12.635,11.56,12.54,4443664,0
2008-10-17,12.415,13,12.24,12.58,2124960,0
2008-10-20,12.78,13.305,12.68,13.305,2323036,0
2008-10-21,13.305,13.68,13.115,13.51,2384400,0
2008-10-22,12.965,12.965,12.065,12.435,8015808,0
2008-10-23,12.445,12.965,12.345,12.775,4158076,0
2008-10-24,12.31,12.83,12.31,12.735,3170512,0
2008-10-27,12.6,12.75,12.15,12.225,4634932,0
2008-10-28,12.45,12.805,12.125,12.805,3033516,0
2008-10-29,12.775,13.145,12.675,12.91,1958392,0
2008-10-30,13.12,13.25,12.785,13.07,2164912,0
2008-10-31,13.055,13.445,12.99,13.21,1412256,0
2008-11-03,13.16,13.48,13.115,13.445,1154548,0
2008-11-04,13.5,13.56,13.295,13.525,2163440,0
2008-11-05,13.41,13.68,13.305,13.45,1990164,0
2008-11-06,13.4,13.55,13.18,13.18,1753944,0
2008-11-07,13.31,13.485,13.25,13.31,1032804,0
2008-11-10,13.52,13.7,13.26,13.35,1272956,0
2008-11-11,13.275,13.785,13.2,13.495,1490448,0
2008-11-12,13.32,13.575,13.32,13.44,2085632,0
2008-11-13,13.535,13.705,12.93,13.705,2795432,0
2008-11-14,13.5,13.855,13.28,13.33,2120932,0
2008-11-17,13.25,13.325,12.98,12.99,1278860,0
2008-11-18,12.875,13.205,12.285,12.625,2522800,0
2008-11-19,12.5,12.74,11.98,11.98,1962084,0
2008-11-20,11.9,12.025,11.19,11.25,2641776,0
2008-11-21,11.49,12.15,11.215,12.15,5472912,0
2008-11-24,12.21,12.59,12.02,12.51,2591264,0
2008-11-25,12.635,12.695,12.115,12.25,10451112,0
2008-11-26,12.15,12.645,11.965,12.575,1994504,0
2008-11-28,12.47,12.605,12.33,12.445,768612,0
2008-12-01,12.19,12.205,11.785,11.925,2386132,0
2008-12-02,12.04,12.1,11.805,11.96,4271232,0
2008-12-03,11.81,12.2,11.71,12.1,2580400,0
2008-12-04,12,12.01,11.49,11.675,2461776,0
2008-12-05,11.58,12.115,11.465,12.115,1646552,0
2008-12-08,12.315,12.535,12.025,12.24,2010268,0
2008-12-09,12.2,12.23,11.74,11.805,2210500,0
2008-12-10,11.85,11.955,11.265,11.61,3061564,0
2008-12-11,11.57,12.06,11.53,11.66,3123656,0
2008-12-12,11.41,12.185,11.41,12.145,3570432,0
2008-12-15,12.15,12.67,12.085,12.58,2884696,0
2008-12-16,12.67,12.97,12.6,12.965,2262808,0
2008-12-17,12.77,13.295,12.67,13.11,2140028,0
2008-12-18,13.18,13.5,13.07,13.24,1494968,0
2008-12-19,13.305,13.41,13.11,13.285,2414288,0
2008-12-22,13.165,13.61,13.16,13.49,2290060,0
2008-12-23,13.69,13.855,13.445,13.59,1832188,0
2008-12-24,13.555,13.64,13.435,13.57,312872,0
2008-12-26,13.57,13.645,13.395,13.5,892932,0
2008-12-29,13.5,13.5,13.08,13.315,1337588,0
2008-12-30,13.405,13.71,13.405,13.695,1152240,0
2008-12-31,13.68,14.385,13.68,13.74,1596740,0
2009-01-02,13.57,14.065,13.51,14,1686668,0
2009-01-05,13.985,14.05,13.545,13.73,1653776,0
2009-01-06,13.755,13.82,13.57,13.695,2138256,0
2009-01-07,13.495,13.92,13.48,13.74,1439040,0
2009-01-08,13.68,13.965,13.64,13.865,2515856,0
2009-01-09,13.865,14.085,13.66,13.915,2738848,0
2009-01-12,13.915,14,13.635,13.725,1378748,0
2009-01-13,13.74,13.865,13.645,13.76,2217116,0
2009-01-14,13.605,13.935,13.605,13.885,2290336,0
2009-01-15,13.885,14.275,13.795,14.15,3245768,0
2009-01-16,14.36,14.465,14.205,14.33,2038332,0
2009-01-20,14.25,14.445,13.815,13.82,3400212,0
2009-01-21,13.91,14.25,13.885,14.23,1838164,0
2009-01-22,14.075,14.285,13.89,14.19,2446968,0
2009-01-23,14.055,14.265,13.905,14.215,1437608,0
2009-01-26,14.25,14.45,14.24,14.27,1395160,0
2009-01-27,14.36,14.625,14.325,14.49,1568352,0
2009-01-28,14.625,14.625,14.25,14.385,2050508,0
2009-01-29,14.32,14.495,14.295,14.39,1753452,0
2009-01-30,14.47,14.525,14.325,14.375,1598240,0
2009-02-02,14.265,14.45,14.24,14.33,2440032,0
2009-02-03,14.33,14.48,14.145,14.35,2491348,0
2009-02-04,14.4,15.09,14.16,15,4132236,0
2009-02-05,14.875,15.1,14.825,15.035,2394652,0
2009-02-06,15,15.3,14.92,15.275,2172660,0
2009-02-09,15.28,15.495,15.125,15.45,2058392,0
2009-02-10,15.32,15.44,15.18,15.275,2057764,0
2009-02-11,15.295,15.495,15.18,15.42,1841684,0
2009-02-12,15.255,15.53,15.155,15.525,1658472,0
2009-02-13,15.475,15.795,15.39,15.73,2086772,0
2009-02-17,15.435,15.555,15.125,15.43,2463832,0
2009-02-18,15.465,15.59,15.25,15.37,2619652,0
2009-02-19,15.445,15.485,15.31,15.395,1917472,0
2009-02-20,15.19,15.51,14.955,15.275,2192800,0
2009-02-23,15.385,15.41,14.435,14.535,5389592,0
2009-02-24,14.635,15.07,14.63,15.025,3015596,0
2009-02-25,15.02,15.135,14.895,14.92,2774412,0
2009-02-26,15,15.125,14.42,14.48,2670128,0
2009-02-27,13.875,14.355,13.76,13.9,4072984,0
2009-03-02,13.695,13.77,13.31,13.33,2710904,0
2009-03-03,13.385,13.525,13.24,13.28,3880108,0
2009-03-04,13.43,13.82,13.28,13.63,3153164,0
2009-03-05,13.465,13.69,13.215,13.35,2259880,0
2009-03-06,13.47,13.73,13.35,13.725,3345496,0
2009-03-09,13.58,13.715,13.51,13.64,2602680,0
2009-03-10,13.76,13.965,13.73,13.93,2161448,0
2009-03-11,13.845,14.15,13.845,14.06,3094636,0
2009-03-12,14.03,14.81,14.025,14.77,3782448,0
2009-03-13,14.81,15.385,14.81,15.35,3036904,0
2009-03-16,15.475,15.475,15.125,15.15,3567368,0
2009-03-17,15.1,15.41,15,15.41,1927932,0
2009-03-18,15.375,15.68,15.35,15.45,2166932,0
2009-03-19,15.64,15.695,15.25,15.345,1792760,0
2009-03-20,15.455,15.605,15.16,15.22,2320660,0
2009-03-23,15.295,15.52,15,15.475,2146008,0
2009-03-24,15.31,15.55,15.23,15.305,2218560,0
2009-03-25,15.36,15.605,15.12,15.38,1925540,0
2009-03-26,15.5,15.775,15.355,15.77,3060728,0
2009-03-27,15.575,15.875,15.495,15.615,1845916,0
2009-03-30,15.345,15.515,15.125,15.265,2245108,0
2009-03-31,15.23,15.33,15.09,15.16,2252248,0
2009-04-01,14.975,15.05,14.705,15.015,2374140,0
2009-04-02,15.285,15.325,14.85,14.9,2161892,0
2009-04-03,14.895,14.9,14.38,14.53,1956232,0
2009-04-06,14.08,14.67,14.08,14.505,2017848,0
2009-04-07,14.385,14.67,14.315,14.43,1962024,0
2009-04-08,14.455,14.725,14.44,14.6,1614560,0
2009-04-09,14.895,14.895,14.625,14.695,1211272,0
2009-04-13,14.695,14.93,14.695,14.875,2083992,0
2009-04-14,14.77,14.84,14.67,14.75,1548320,0
2009-04-15,14.67,14.885,14.545,14.66,1161416,0
2009-04-16,14.7,14.84,14.44,14.77,1585912,0
2009-04-17,14.805,14.955,14.7,14.935,1159032,0
2009-04-20,14.78,15.035,14.69,14.76,1304332,0
2009-04-21,14.755,14.91,14.555,14.6,1355072,0
2009-04-22,14.555,14.6,14.32,14.32,1871772,0
2009-04-23,14.365,14.4,14.1,14.15,2928456,0
2009-04-24,14.2,14.375,13.955,14.27,2454728,0
2009-04-27,14.195,14.705,14.195,14.445,3466688,0
2009-04-28,14.82,16.325,14.75,16.155,8119244,0
2009-04-29,16.17,16.25,15.895,16.01,3552452,0
2009-04-30,15.96,16.075,15.725,15.845,4141552,0
2009-05-01,15.805,16.06,15.545,16.025,2326492,0
2009-05-04,16.06,16.12,15.8,15.955,1993732,0
2009-05-05,15.81,16.025,15.785,15.93,1207692,0
2009-05-06,16,16,15.66,15.735,1401052,0
2009-05-07,15.88,15.985,15.76,15.875,2455416,0
2009-05-08,15.9,15.945,14.705,15.82,2204348,0
2009-05-11,15.625,15.865,15.555,15.73,1317748,0
2009-05-12,15.66,15.86,15.51,15.7,1337812,0
2009-05-13,15.535,15.75,15.41,15.62,1634696,0
2009-05-14,15.61,15.805,15.405,15.605,1622504,0
2009-05-15,15.62,15.81,15.375,15.695,2091228,0
2009-05-18,15.715,15.75,15.4,15.69,1690664,0
2009-05-19,15.72,16.05,15.72,16,2446892,0
2009-05-20,16.065,16.15,15.625,15.66,2491684,0
2009-05-21,15.57,15.845,15.43,15.59,1960404,0
2009-05-22,15.605,15.84,15.57,15.715,1123388,0
2009-05-26,15.525,16.06,15.49,16,2831868,0
2009-05-27,16.05,16.05,15.8,15.84,1536780,0
2009-05-28,16.025,16.045,15.755,15.875,1696580,0
2009-05-29,15.965,16,15.615,15.96,5895136,0
2009-06-01,16.07,16.455,16.07,16.38,1804712,0
2009-06-02,16.38,16.65,16.19,16.615,1884884,0
2009-06-03,16.44,16.71,16.44,16.61,1519420,0
2009-06-04,16.605,16.65,15.94,16.185,1529036,0
2009-06-05,16.255,16.255,15.955,16.155,1359252,0
2009-06-08,16.05,16.11,15.6,15.725,1529928,0
2009-06-09,15.665,16.205,15.665,16.1,1585892,0
2009-06-10,16.1,16.17,15.805,15.99,1321304,0
2009-06-11,15.945,16.525,15.895,16.35,1572260,0
2009-06-12,16.26,16.65,16.1,16.535,1584248,0
2009-06-15,16.38,16.415,16.005,16.025,1818808,0
2009-06-16,16.145,16.255,15.935,16.025,1244504,0
2009-06-17,16.125,16.56,16.075,16.47,1553848,0
2009-06-18,16.44,16.86,16.315,16.81,1301872,0
2009-06-19,16.995,17.06,16.8,16.84,1311232,0
2009-06-22,16.795,16.81,16.415,16.415,1198164,0
2009-06-23,16.355,16.455,16.215,16.28,856212,0
2009-06-24,16.425,16.705,16.225,16.54,1690788,0
2009-06-25,16.495,16.955,16.455,16.87,1621488,0
2009-06-26,16.86,16.9,16.605,16.81,1500832,0
2009-06-29,16.875,16.94,16.635,16.785,938872,0
2009-06-30,16.725,17.02,16.635,17.01,1718196,0
2009-07-01,17.04,17.045,16.69,16.76,1961136,0
2009-07-02,16.675,16.685,16.45,16.53,1141840,0
2009-07-06,16.48,16.7,16.45,16.53,948424,0
2009-07-07,16.4,16.625,16.295,16.32,861280,0
2009-07-08,16.45,16.635,16.415,16.525,989756,0
2009-07-09,16.575,16.575,16.2,16.35,1159080,0
2009-07-10,16.35,16.62,16.33,16.485,923244,0
2009-07-13,16.45,16.55,16.175,16.53,584152,0
2009-07-14,16.475,16.64,16.44,16.58,1020720,0
2009-07-15,16.57,16.795,16.57,16.72,710408,0
2009-07-16,16.73,17,16.6,16.91,673640,0
2009-07-17,16.96,17.01,16.825,17,1064196,0
2009-07-20,17.07,17.07,16.635,17.025,1930220,0
2009-07-21,16.35,16.56,16.01,16.51,4212896,0
2009-07-22,16.5,16.675,16.28,16.35,2138492,0
2009-07-23,16.365,16.765,16.365,16.545,2518780,0
2009-07-24,16.51,16.825,16.405,16.81,1103068,0
2009-07-27,16.75,16.94,16.5,16.61,1006020,0
2009-07-28,16.49,16.745,16.135,16.475,1532416,0
2009-07-29,16.45,16.77,16.44,16.74,1826768,0
2009-07-30,16.865,16.865,16.155,16.315,2221796,0
2009-07-31,16.34,16.53,16.33,16.35,1337472,0
2009-08-03,16.385,16.44,16.15,16.235,1568040,0
2009-08-04,16.22,16.445,16.13,16.235,929804,0
2009-08-05,16.31,16.34,15.85,15.955,1031288,0
2009-08-06,15.945,16.005,15.75,15.86,2126852,0
2009-08-07,16.05,16.08,15.91,15.96,1384752,0
2009-08-10,15.945,16.125,15.91,16.03,1857852,0
2009-08-11,16.17,16.375,16.005,16.33,1239092,0
2009-08-12,16.2,16.36,16.14,16.21,1631304,0
2009-08-13,16.22,16.245,16.025,16.165,1539964,0
2009-08-14,16.1,16.21,15.875,16.06,1204484,0
2009-08-17,15.86,16.08,15.815,15.87,1246048,0
2009-08-18,16.045,16.045,15.625,15.725,1277796,0
2009-08-19,15.675,15.84,15.65,15.785,1427116,0
2009-08-20,15.86,15.94,15.635,15.92,1318412,0
2009-08-21,15.96,16.12,15.87,16.01,1463448,0
2009-08-24,15.975,16.04,15.855,15.91,760772,0
2009-08-25,16.055,16.125,15.84,15.92,1151368,0
2009-08-26,15.855,16.06,15.75,15.77,1388964,0
2009-08-27,15.8,15.91,15.75,15.865,1033636,0
2009-08-28,15.89,15.92,15.43,15.53,1997464,0
2009-08-31,15.39,15.595,15.26,15.47,2301644,0
2009-09-01,15.385,15.535,15.225,15.42,1941800,0
2009-09-02,15.465,15.695,15.425,15.65,1469240,0
2009-09-03,15.65,15.71,15.5,15.705,843980,0
2009-09-04,15.795,15.915,15.65,15.91,1059384,0
2009-09-08,16.015,16.25,15.76,16.04,2414964,0
2009-09-09,16.125,16.34,16.035,16.225,1311340,0
2009-09-10,16.15,16.38,16.085,16.38,1057300,0
2009-09-11,16.5,16.65,16.38,16.505,1197256,0
2009-09-14,16.545,16.755,16.5,16.755,1289324,0
2009-09-15,16.685,16.74,16.435,16.44,1329180,0
2009-09-16,16.865,16.995,16.775,16.87,2661492,0
2009-09-17,16.95,16.995,16.76,16.845,1344724,0
2009-09-18,16.875,16.905,16.685,16.815,1578172,0
2009-09-21,16.675,16.92,16.675,16.915,900120,0
2009-09-22,16.99,17.06,16.775,16.925,1383608,0
2009-09-23,17.08,17.08,16.775,16.835,1260776,0
2009-09-24,16.905,16.975,16.765,16.935,1607192,0
2009-09-25,17.31,17.61,17.24,17.27,2218596,0
2009-09-28,17.32,17.61,17.205,17.455,1237912,0
2009-09-29,17.545,17.565,17.3,17.475,954388,0
2009-09-30,17.57,17.6,17.2,17.475,1428272,0
2009-10-01,17.515,17.53,17.13,17.245,1318520,0
2009-10-02,17.135,17.315,16.99,17.1,799904,0
2009-10-05,17.195,17.3,16.915,17.26,1377336,0
2009-10-06,17.06,17.33,16.98,17.255,814640,0
2009-10-07,17.365,17.365,17.165,17.26,781000,0
2009-10-08,17.345,17.5,17.27,17.49,1760728,0
2009-10-09,17.575,17.86,17.415,17.845,1301116,0
2009-10-12,17.775,17.775,17.455,17.485,972604,0
2009-10-13,17.4,17.575,17.335,17.4,996272,0
2009-10-14,17.475,17.57,17.33,17.4,1961576,0
2009-10-15,17.4,17.55,17.345,17.55,1168632,0
2009-10-16,17.515,17.915,17.47,17.895,1522316,0
2009-10-19,17.86,18.06,17.86,18.025,1431520,0
2009-10-20,18.085,18.115,17.805,17.905,2209776,0
2009-10-21,18.025,18.06,17.705,17.775,1540716,0
2009-10-22,18.35,19.05,18,19.01,5719124,0
2009-10-23,18.99,19.03,18.85,19,2205940,0
2009-10-26,19.025,19.25,18.895,19.1,2295844,0
2009-10-27,19.06,19.295,19.01,19.04,2433260,0
2009-10-28,19.435,19.65,19.175,19.25,3022532,0
2009-10-29,19.24,19.46,19.1,19.44,2238464,0
2009-10-30,19.44,19.475,19.205,19.235,2300296,0
2009-11-02,19.35,19.515,19.285,19.455,2159388,0
2009-11-03,19.44,19.45,19.24,19.4,1542124,0
2009-11-04,19.425,19.7,19.345,19.565,1608868,0
2009-11-05,19.625,19.94,19.57,19.935,1772724,0
2009-11-06,19.915,20.085,19.775,19.99,1712108,0
2009-11-09,20.03,20.115,19.975,20.1,1689832,0
2009-11-10,20.135,20.225,20,20.145,892768,0
2009-11-11,20.225,20.225,20.025,20.19,813724,0
2009-11-12,20.225,20.35,20.025,20.12,938464,0
2009-11-13,20.225,20.25,20.1,20.16,783588,0
2009-11-16,20.31,20.405,20.095,20.3,1255408,0
2009-11-17,20.165,20.335,20.155,20.295,997860,0
2009-11-18,20.225,20.475,20.135,20.45,1182120,0
2009-11-19,20.415,20.495,20.125,20.28,913524,0
2009-11-20,20.265,20.35,20.2,20.31,1012604,0
2009-11-23,20.33,20.53,20.24,20.315,1004396,0
2009-11-24,20.375,20.615,20.28,20.56,933596,0
2009-11-25,20.635,20.775,20.575,20.69,711100,0
2009-11-27,20.35,20.76,20,20.63,813516,0
2009-11-30,20.58,20.62,20.39,20.57,849232,0
2009-12-01,20.58,20.72,20.52,20.57,1326248,0
2009-12-02,20.58,20.795,20.54,20.64,1047968,0
2009-12-03,20.6,20.86,20.6,20.64,1051748,0
2009-12-04,20.835,20.98,20.76,20.83,927584,0
2009-12-07,20.76,20.88,20.61,20.735,1110872,0
2009-12-08,20.755,20.99,20.61,20.765,1304616,0
2009-12-09,20.9,20.935,20.675,20.77,1331468,0
2009-12-10,21.12,21.655,20.925,21.465,2968308,0
2009-12-11,21.79,21.905,21.43,21.485,3157856,0
2009-12-14,21.485,21.735,21.42,21.505,1275032,0
2009-12-15,21.515,21.635,21.275,21.455,2001560,0
2009-12-16,21.46,21.575,21.29,21.31,707764,0
2009-12-17,21.29,21.385,21.135,21.225,939488,0
2009-12-18,21.225,21.34,20.9,21.325,2570856,0
2009-12-21,21.47,21.635,21.385,21.585,894368,0
2009-12-22,21.545,21.845,21.545,21.82,760364,0
2009-12-23,21.865,21.95,21.795,21.86,562928,0
2009-12-24,21.82,21.91,21.78,21.9,553336,0
2009-12-28,21.965,21.97,21.83,21.945,1032628,0
2009-12-29,21.905,22.06,21.845,21.94,1056776,0
2009-12-30,21.96,22.02,21.83,21.885,576980,0
2009-12-31,21.925,21.985,21.665,21.71,624856,0
2010-01-04,21.92,22.1,21.785,21.865,1030520,0
2010-01-05,21.8,22.025,21.79,22.025,929088,0
2010-01-06,22.075,22.365,21.925,22.265,1003012,0
2010-01-07,22.385,22.525,22.15,22.47,900708,0
2010-01-08,22.66,22.705,22.33,22.37,1191540,0
2010-01-11,22.5,22.865,22.46,22.86,1478936,0
2010-01-12,22.75,22.95,22.625,22.94,1735012,0
2010-01-13,23,23.17,22.855,23.025,933844,0
2010-01-14,23.08,23.14,23.01,23.105,1047532,0
2010-01-15,23.15,23.15,22.67,22.9,1620732,0
2010-01-19,22.93,23.265,22.925,23.26,1153012,0
2010-01-20,23.225,23.52,23.075,23.49,1568148,0
2010-01-21,23.6,23.635,23.315,23.515,1676188,0
2010-01-22,23.46,23.46,22.675,22.73,2318512,0
2010-01-25,22.725,23.105,22.495,22.955,1687824,0
2010-01-26,22.795,23.06,22.795,22.92,721800,0
2010-01-27,22.845,22.99,22.75,22.89,771544,0
2010-01-28,22.86,23.185,22.6,22.635,1391184,0
2010-01-29,22.795,22.8,22.405,22.405,1447992,0
2010-02-01,22.4,22.635,22.25,22.56,871456,0
2010-02-02,22.64,23.29,22.52,23.26,1145564,0
2010-02-03,23.255,23.475,23.06,23.11,1589948,0
2010-02-04,23.05,23.12,22.345,22.415,2504528,0
2010-02-05,22.11,22.47,21.31,22.43,5664864,0
2010-02-08,22.4,22.4,21.74,21.76,3235036,0
2010-02-09,22,22.06,21.4,21.665,2900224,0
2010-02-10,21.525,21.615,21.15,21.455,2036052,0
2010-02-11,21.375,21.625,21.27,21.585,2305992,0
2010-02-12,21.545,21.83,21.495,21.83,1396936,0
2010-02-16,21.865,22.03,21.565,22.025,1773352,0
2010-02-17,22.14,22.475,22.025,22.455,1539524,0
2010-02-18,22.485,22.685,22.355,22.67,1851608,0
2010-02-19,22.7,22.81,22.495,22.625,1789656,0
2010-02-22,22.765,22.865,22.545,22.845,2007744,0
2010-02-23,22.865,22.865,22.475,22.54,2539376,0
2010-02-24,22.72,22.765,22.6,22.755,2406584,0
2010-02-25,22.545,22.815,22.425,22.815,2724812,0
2010-02-26,22.875,22.99,22.7,22.955,3396396,0
2010-03-01,22.965,23.44,22.51,23.405,2104452,0
2010-03-02,23.505,23.78,23.485,23.78,1834232,0
2010-03-03,23.835,23.87,23.64,23.865,1813716,0
2010-03-04,23.94,23.985,23.85,23.955,1507584,0
2010-03-05,23.985,24.235,23.92,24.235,1243568,0
2010-03-08,24.235,24.31,24.155,24.195,925076,0
2010-03-09,24.21,24.295,23.995,24.085,784192,0
2010-03-10,24.04,24.315,24.04,24.295,989008,0
2010-03-11,24.265,24.31,23.805,24.3,966784,0
2010-03-12,24.4,24.47,24.14,24.46,838604,0
2010-03-15,24.385,24.905,23.97,24.695,1690716,0
2010-03-16,24.865,24.875,24.49,24.685,887460,0
2010-03-17,24.75,24.75,24.54,24.61,802740,0
2010-03-18,24.74,24.81,24.61,24.78,810396,0
2010-03-19,24.85,25,24.82,24.975,1833368,0
2010-03-22,24.92,25.365,24.53,25.315,1613500,0
2010-03-23,25.365,25.495,24.97,25.14,1767932,0
2010-03-24,25.13,25.19,24.92,25.005,912796,0
2010-03-25,25.06,25.06,24.73,24.74,2076112,0
2010-03-26,24.735,24.835,24.475,24.55,1892120,0
2010-03-29,24.645,24.9,24.6,24.875,715212,0
2010-03-30,24.875,25.05,24.745,25.03,680372,0
2010-03-31,24.925,24.955,24.71,24.72,952224,0
2010-04-01,24.81,25.14,24.81,25.1,896196,0
2010-04-05,25.195,25.8,25.195,25.8,1485536,0
2010-04-06,25.765,25.805,24.915,25.61,3591520,0
2010-04-07,25.705,25.92,25.485,25.75,1077312,0
2010-04-08,25.64,25.74,25.42,25.705,784968,0
2010-04-09,25.94,26.005,25.625,26.005,1300660,0
2010-04-12,25.74,25.74,25.385,25.61,1474016,0
2010-04-13,25.65,26.135,25.425,26.135,1486000,0
2010-04-14,26.31,26.385,25.905,26.08,1472048,0
2010-04-15,26.13,26.365,26,26.345,977148,0
2010-04-16,26.315,26.46,26.04,26.085,1224308,0
2010-04-19,25.99,26.265,25.835,25.9,1657516,0
2010-04-20,25.9,26.2,25.87,26.165,2549320,0
2010-04-21,25.445,25.97,25.01,25.075,3980336,0
2010-04-22,25.08,25.44,24.76,25.4,1618856,0
2010-04-23,25.33,25.71,24.995,25.685,1376652,0
2010-04-26,25.46,25.79,25.12,25.545,1089992,0
2010-04-27,25.52,26.075,25.405,25.705,1564240,0
2010-04-28,25.695,26.315,25.65,26.13,1745344,0
2010-04-29,26.155,26.38,25.94,26.375,1474472,0
2010-04-30,26.455,26.475,25.74,25.77,1773912,0
2010-05-03,25.835,26.475,25.835,26.455,1429508,0
2010-05-04,26.22,26.42,25.76,25.865,1628776,0
2010-05-05,25.8,25.905,25.505,25.735,2226228,0
2010-05-06,25.725,25.96,24,24.955,2298716,0
2010-05-07,25.03,25.03,24.075,24.365,4159680,0
2010-05-10,25.15,25.62,24.505,25.225,1968840,0
2010-05-11,25.13,25.2,24.795,24.95,2229404,0
2010-05-12,25.07,25.425,24.9,25.37,1788512,0
2010-05-13,25.29,25.755,25.28,25.48,987004,0
2010-05-14,25.33,25.425,25.01,25.15,1095780,0
2010-05-17,25.29,25.47,24.9,25.42,1498792,0
2010-05-18,25.665,25.795,25.26,25.31,1320572,0
2010-05-19,25.19,25.385,24.8,24.91,1614716,0
2010-05-20,24.485,24.575,24.04,24.04,2297688,0
2010-05-21,23.755,24.635,23.29,24.6,2508520,0
2010-05-24,24.44,25.275,24.44,25.06,2287316,0
2010-05-25,24.63,25.135,24.175,24.775,4032548,0
2010-05-26,24.9,25.9,24.795,25.455,3271336,0
2010-05-27,25.615,26,25.45,25.96,1913320,0
2010-05-28,25.87,26,25.205,25.265,3085924,0
2010-06-01,25.11,26.375,25.11,26.045,3588050,0
2010-06-02,26.2,26.615,25.755,26.615,2776780,0
2010-06-03,26.675,27.04,26.52,26.9,1999574,0
2010-06-04,26.365,26.59,25.985,26.23,2637552,0
2010-06-07,26.34,26.78,25.655,25.72,2443152,0
2010-06-08,25.79,26.355,25.615,26.18,2047948,0
2010-06-09,26.22,26.5,26.115,26.27,1513368,0
2010-06-10,26.57,26.85,26.37,26.47,1284470,0
2010-06-11,26.365,26.965,26.28,26.9,1120642,0
2010-06-14,27.115,27.34,26.845,26.925,970026,0
2010-06-15,26.945,27.29,26.945,27.255,803642,0
2010-06-16,27.075,27.785,27.075,27.56,1102968,0
2010-06-17,27.485,27.67,27.275,27.445,1074608,0
2010-06-18,27.475,27.805,27.37,27.525,951524,0
2010-06-21,27.815,28,27.39,27.52,789360,0
2010-06-22,27.59,27.89,27.375,27.405,1211938,0
2010-06-23,26.705,26.875,25.675,26.075,3936986,0
2010-06-24,26.045,26.75,25.945,26.5,2288308,0
2010-06-25,26.715,26.715,26.24,26.66,2863958,0
2010-06-28,26.96,27.155,26.495,27.04,1806278,0
2010-06-29,26.725,27.145,26.545,26.915,2087248,0
2010-06-30,26.92,28.22,26.825,28.01,4317810,0
2010-07-01,28.09,28.09,27.3,27.79,3059892,0
2010-07-02,27.895,28.025,27.685,27.705,2439792,0
2010-07-06,28.095,28.61,28,28.3,2320546,0
2010-07-07,27.81,27.82,27.34,27.62,4983240,0
2010-07-08,27.845,28.08,27.495,27.8,2682472,0
2010-07-09,27.845,28.215,27.73,28.07,782746,0
2010-07-12,27.995,28.2,27.855,27.995,884136,0
2010-07-13,28.255,28.395,27.825,27.83,1718466,0
2010-07-14,27.805,28.015,27.525,27.995,1651090,0
2010-07-15,28.075,28.195,27.7,27.98,1068378,0
2010-07-16,27.85,27.96,27.315,27.375,1369672,0
2010-07-19,27.495,27.755,27.425,27.595,1153880,0
2010-07-20,27.345,27.815,27.105,27.79,1528166,0
2010-07-21,27.82,27.82,26.685,26.775,3035868,0
2010-07-22,28.05,29.175,28.05,28.685,3451966,0
2010-07-23,28.685,29.19,28.545,29.115,2670304,0
2010-07-26,29.125,29.345,28.915,29.345,1696512,0
2010-07-27,29.5,29.64,29.105,29.365,1473506,0
2010-07-28,29.365,29.47,28.825,28.925,1023084,0
2010-07-29,29.115,29.305,28.59,28.635,1565506,0
2010-07-30,28.47,29.095,28.4,28.9,1523762,0
2010-08-02,29.215,29.315,28.73,28.81,1887324,0
2010-08-03,28.82,29.41,28.335,28.73,2763450,0
2010-08-04,28.75,29.04,28.625,28.77,1474712,0
2010-08-05,28.755,28.985,28.57,28.805,1207214,0
2010-08-06,28.55,29.18,28.46,29.15,1753522,0
2010-08-09,29.17,29.24,28.93,29.175,1169434,0
2010-08-10,28.925,29.23,28.75,29.015,1232260,0
2010-08-11,28.815,28.995,28.535,28.87,1973506,0
2010-08-12,28.79,28.865,28.555,28.72,998654,0
2010-08-13,28.76,28.82,28.435,28.655,951066,0
2010-08-16,28.625,28.795,28.27,28.62,933020,0
2010-08-17,28.845,29.02,28.615,28.825,1279458,0
2010-08-18,28.725,29.08,28.55,28.875,1534968,0
2010-08-19,28.85,29.01,28.54,28.82,1195966,0
2010-08-20,28.755,29.165,28.67,29.09,1998502,0
2010-08-23,29.16,29.32,28.925,29.13,1247330,0
2010-08-24,28.92,28.925,28.5,28.56,1514376,0
2010-08-25,28.355,28.61,28.215,28.45,1708422,0
2010-08-26,28.48,28.835,28.445,28.74,1508844,0
2010-08-27,28.79,29.18,28.5,29.05,1108464,0
2010-08-30,28.91,29.175,28.84,28.91,946566,0
2010-08-31,28.8,28.88,28.575,28.785,1463530,0
2010-09-01,29.025,29.485,28.89,29.47,1659252,0
2010-09-02,29.475,30.22,29.35,30.21,1934416,0
2010-09-03,30.36,30.565,30.155,30.485,1036404,0
2010-09-07,30.495,30.78,30.16,30.475,751700,0
2010-09-08,30.43,30.55,29.89,29.995,2043326,0
2010-09-09,30.225,30.26,29.78,29.88,1173114,0
2010-09-10,29.955,29.955,29.505,29.515,1734730,0
2010-09-13,29.78,29.92,28.685,28.705,2890756,0
2010-09-14,28.54,28.695,27.515,28.5,3568330,0
2010-09-15,28.48,28.96,28.385,28.825,3212114,0
2010-09-16,28.75,29.47,28.75,29.155,2147396,0
2010-09-17,29.01,29.14,27.89,27.905,3353232,0
2010-09-20,27.8,28.085,26.55,27.235,8007482,0
2010-09-21,27.28,30.095,27.275,29.675,8830980,0
2010-09-22,29.695,29.97,29.165,29.85,4865536,0
2010-09-23,33.265,34.645,33.15,33.795,12761064,0
2010-09-24,33.95,33.98,32.855,33.955,3892514,0
2010-09-27,33.98,34.14,33.405,34.06,3032344,0
2010-09-28,33.465,34.37,32.875,33.98,2061402,0
2010-09-29,33.85,34.05,33.77,33.97,1343870,0
2010-09-30,34.025,34.19,33.445,33.525,2876912,0
2010-10-01,33.78,34.125,33.105,33.555,1864866,0
2010-10-04,33.425,33.5,32.99,33.255,1494042,0
2010-10-05,33.49,33.88,33.305,33.85,1534722,0
2010-10-06,33.885,33.99,33.545,33.89,1376402,0
2010-10-07,34.055,34.115,33.475,33.825,1296672,0
2010-10-08,33.67,34.1,33.67,34.01,926642,0
2010-10-11,33.98,34.1,33.25,33.755,1223676,0
2010-10-12,33.67,33.705,33.27,33.405,1650142,0
2010-10-13,33.55,33.665,33.405,33.525,863922,0
2010-10-14,33.41,33.855,33.41,33.605,696328,0
2010-10-15,33.705,33.775,33.34,33.74,1111246,0
2010-10-18,33.75,33.755,33.36,33.475,1528738,0
2010-10-19,33.325,33.355,32.51,32.71,1120710,0
2010-10-20,32.83,33.375,32.755,33.105,1116982,0
2010-10-21,33.26,33.43,32.72,33,734540,0
2010-10-22,33.11,33.195,32.875,33.12,851488,0
2010-10-25,33.18,33.5,32.34,32.39,2911526,0
2010-10-26,32.335,32.925,31.7,32.21,1796952,0
2010-10-27,32.135,32.24,31.615,31.92,2150106,0
2010-10-28,32.01,32.235,31.84,31.965,1243084,0
2010-10-29,31.91,32.055,31.685,31.955,1273116,0
2010-11-01,32,32.43,31.91,32.105,1299672,0
2010-11-02,32.205,32.475,32.025,32.12,977332,0
2010-11-03,32.055,32.32,31.79,32.165,747834,0
2010-11-04,32.36,32.75,32.26,32.72,1880590,0
2010-11-05,32.72,32.99,32.565,32.815,951270,0
2010-11-08,32.77,33.12,32.59,33.08,1155186,0
2010-11-09,33.01,33.245,32.75,33.23,1217326,0
2010-11-10,33.115,33.275,32.675,33.08,1326714,0
2010-11-11,32.885,32.945,32.28,32.835,848056,0
2010-11-12,32.715,32.83,32.375,32.455,548786,0
2010-11-15,32.5,33.11,32.42,32.92,1441842,0
2010-11-16,32.67,32.755,31.89,32.17,1503148,0
2010-11-17,32.175,32.77,32.005,32.515,1351642,0
2010-11-18,32.545,33.02,32.48,32.97,1346688,0
2010-11-19,33.05,33.495,32.785,33.445,1331014,0
2010-11-22,33.28,33.55,33.115,33.47,1337228,0
2010-11-23,33.27,33.27,32.53,32.725,861858,0
2010-11-24,32.745,33.1,32.745,33.07,1002484,0
2010-11-26,32.97,33.07,32.6,32.97,361096,0
2010-11-29,32.8,33.415,32.7,33.32,1075172,0
2010-11-30,33.065,33.295,33.035,33.18,1147102,0
2010-12-01,33.425,33.89,33.39,33.79,732690,0
2010-12-02,33.715,33.96,33.63,33.76,868306,0
2010-12-03,33.775,34.19,33.765,34.085,758162,0
2010-12-06,34.065,34.305,33.895,34.275,595130,0
2010-12-07,34.405,34.56,33.94,34.4,1171774,0
2010-12-08,34.5,34.82,34.195,34.72,1060492,0
2010-12-09,35.05,35.285,34.665,35.115,1291604,0
2010-12-10,34.99,35.685,34.93,35.645,1220964,0
2010-12-13,35.62,38.41,35.62,38.025,4091588,0
2010-12-14,38,39.5,37.52,39.075,3678678,0
2010-12-15,40.26,40.795,38.625,40.63,3582562,0
2010-12-16,40.585,41,40.21,40.74,3485420,0
2010-12-17,41.055,42.595,40.82,42.375,3902100,0
2010-12-20,42.3,42.735,41.575,42.14,2302342,0
2010-12-21,42.295,42.395,41.325,41.43,1994500,0
2010-12-22,41.235,41.8,40.79,40.955,2089546,0
2010-12-23,40.88,41.02,40.365,40.66,1776062,0
2010-12-27,40.525,40.745,40.27,40.48,1285746,0
2010-12-28,40.64,40.665,40.345,40.43,935422,0
2010-12-29,40.5,41.11,40.5,40.93,696430,0
2010-12-30,40.805,40.935,40.09,40.44,1335194,0
2010-12-31,40.565,40.82,40.31,40.42,587644,0
2011-01-03,40.765,40.96,39.525,39.625,2179708,0
2011-01-04,39.7,40.17,39.44,40.135,1338846,0
2011-01-05,39.945,40.205,39.325,39.41,1527552,0
2011-01-06,39.39,39.605,39.135,39.405,1293860,0
2011-01-07,39.44,39.905,39.24,39.525,831570,0
2011-01-10,39.3,39.5,38.63,39.325,1316206,0
2011-01-11,39.625,40.42,39.625,39.99,1194208,0
2011-01-12,40.075,40.2,39.485,39.695,1019938,0
2011-01-13,39.55,40.96,39.55,40.895,1682440,0
2011-01-14,40.785,41.05,40.31,40.85,1447284,0
2011-01-18,41.105,41.75,40.75,41.74,2019938,0
2011-01-19,41.725,42.335,41.25,41.9,2406130,0
2011-01-20,41.655,41.82,41.255,41.755,2291934,0
2011-01-21,41.935,42.095,41.315,41.345,968500,0
2011-01-24,42.16,42.16,41.545,41.68,1728606,0
2011-01-25,42.005,42.16,41.265,41.74,1472308,0
2011-01-26,42.01,42.455,41.64,42.41,2417316,0
2011-01-27,42.33,43.13,42.33,42.46,1467942,0
2011-01-28,42.46,43.13,41.255,41.59,1433790,0
2011-01-31,41.82,42.5,41.75,42.145,1446590,0
2011-02-01,42.54,43.41,42.54,42.97,1589544,0
2011-02-02,43.065,43.445,42.975,43.16,1315674,0
2011-02-03,42.515,44.97,42.285,42.775,3182504,0
2011-02-04,43.065,43.28,42.76,42.97,1318962,0
2011-02-07,43.16,44,43.105,43.335,1257406,0
2011-02-08,43.375,44.04,43.375,44.025,977156,0
2011-02-09,43.83,44.65,43.83,44,1081394,0
2011-02-10,44.03,44.79,43.905,44.25,828966,0
2011-02-11,44.255,44.485,43.925,44.435,818024,0
2011-02-14,44.5,44.56,44,44.46,974852,0
2011-02-15,44.455,44.635,44.06,44.32,726850,0
2011-02-16,44.335,44.555,44.115,44.125,912280,0
2011-02-18,44.58,44.75,44.365,44.75,1044794,0
2011-02-22,44.67,44.67,43.545,43.6,943660,0
2011-02-23,43.545,43.715,42.09,42.57,1319356,0
2011-02-24,42.57,42.8,41.92,42.29,1430012,0
2011-02-25,42.305,43.215,42.305,43.2,920192,0
2011-02-28,43.315,43.735,42.52,42.52,1214518,0
2011-03-01,42.605,43.205,42.27,42.485,1789768,0
2011-03-02,42.39,44.795,42.355,44.345,1663428,0
2011-03-03,44.99,45.91,44.555,45.435,1535022,0
2011-03-04,45.605,45.605,44.485,44.755,1227130,0
2011-03-07,44.86,45.235,43.785,44.915,1473340,0
2011-03-08,44.85,45.36,44.72,45.125,1356512,0
2011-03-09,45.23,45.77,45.065,45.68,1361478,0
2011-03-10,45.13,45.24,44.12,44.12,1621120,0
2011-03-11,43.97,44.77,43.505,44.635,884700,0
2011-03-14,44.245,44.485,43.8,44.23,887018,0
2011-03-15,43.115,43.53,42.64,43.115,1572236,0
2011-03-16,43,43.45,42.765,43.13,1161056,0
2011-03-17,43.595,44.07,43.295,43.565,947386,0
2011-03-18,43.945,44.2,42.995,43.105,1122386,0
2011-03-21,43.49,44.365,43.405,43.82,1043148,0
2011-03-22,43.75,44,43.295,43.31,1398450,0
2011-03-23,43.33,43.425,42.535,42.575,1811826,0
2011-03-24,43.045,43.48,42.65,42.7,2252234,0
2011-03-25,43.815,45,43.76,44.25,4246460,0
2011-03-28,44.525,45.02,44.11,44.12,2872132,0
2011-03-29,44.045,44.275,43.9,44,2225248,0
2011-03-30,44.375,44.52,43.875,43.96,2425930,0
2011-03-31,43.905,44.095,43.36,43.5,46419268,0
2011-04-01,43.745,43.81,42.79,43.035,4973692,0
2011-04-04,44.13,44.31,41.595,42.74,7402240,0
2011-04-05,42.4,42.55,40.415,41.13,7158760,0
2011-04-06,41.145,41.48,41.075,41.13,3357358,0
2011-04-07,41.075,41.525,41.045,41.39,2481516,0
2011-04-08,41.355,41.655,41.32,41.53,1836646,0
2011-04-11,41.485,41.835,41.34,41.675,1419972,0
2011-04-12,41.52,41.645,41.345,41.63,2305316,0
2011-04-13,41.705,42.445,41.65,42.23,1531120,0
2011-04-14,42.045,42.48,41.77,41.95,2133256,0
2011-04-15,42.075,42.24,41.7,41.975,2277678,0
2011-04-18,41.66,41.68,40.565,40.8,3486954,0
2011-04-19,40.76,40.905,40.22,40.905,2505840,0
2011-04-20,41.275,42.28,41.215,42.18,2463394,0
2011-04-21,43.75,43.755,41.075,41.68,3841546,0
2011-04-25,41.26,42.185,41.185,41.905,2093514,0
2011-04-26,41.91,42.335,41.635,41.665,1500698,0
2011-04-27,41.7,42.025,41.27,41.985,1308054,0
2011-04-28,41.885,42.26,41.765,42.125,844754,0
2011-04-29,42.175,43.46,42.065,43.175,2479236,0
2011-05-02,43.49,43.875,43.02,43.08,1816242,0
2011-05-03,42.89,43.495,42.51,42.71,1825020,0
2011-05-04,42.645,42.865,42.46,42.765,1966796,0
2011-05-05,42.58,43.585,42.575,43.3,2266378,0
2011-05-06,43.685,44.5,43.625,44.1,3218334,0
2011-05-09,44,44.1,43.195,44.035,1976564,0
2011-05-10,44.24,44.625,44.045,44.32,1697812,0
2011-05-11,44.335,44.43,43.685,43.99,1326248,0
2011-05-12,43.99,44.73,43.65,44.615,1434772,0
2011-05-13,44.64,44.75,43.845,44.125,1338408,0
2011-05-16,44.065,44.795,44.05,44.645,1383106,0
2011-05-17,44.29,44.325,43.65,44.235,1155074,0
2011-05-18,44.235,44.835,44.02,44.75,1982466,0
2011-05-19,44.88,45.19,44.685,44.915,910538,0
2011-05-20,44.915,44.915,44.165,44.215,1544028,0
2011-05-23,43.58,44.13,43.48,44.085,1376770,0
2011-05-24,44.02,44.095,43.665,43.955,1307042,0
2011-05-25,43.74,44.195,43.74,44.065,901394,0
2011-05-26,43.89,44.09,43.67,43.83,1114274,0
2011-05-27,44.005,44.14,43.935,44.04,779180,0
2011-05-31,44.5,44.87,43.975,44.365,1885652,0
2011-06-01,44.365,44.575,43.745,43.8,1443842,0
2011-06-02,43.795,43.88,42.94,43.475,1566432,0
2011-06-03,43.115,43.39,42.92,43.22,1349740,0
2011-06-06,43.05,43.28,42.6,43.005,1511118,0
2011-06-07,42.985,43.395,42.735,43.235,1542904,0
2011-06-08,43.03,43.355,42.71,42.97,1974512,0
2011-06-09,42.895,43.315,42.64,43.23,967372,0
2011-06-10,43.125,43.125,42.085,42.1,1292578,0
2011-06-13,42.105,42.34,41.745,41.79,1135500,0
2011-06-14,42.065,43.05,41.815,42.79,1379608,0
2011-06-15,42.65,43.125,41.925,41.94,1213876,0
2011-06-16,41.89,42.015,41.27,41.615,1062116,0
2011-06-17,42,42.265,41.91,42.005,1378036,0
2011-06-20,42.01,42.08,41.44,41.96,1540126,0
2011-06-21,42.125,42.275,41.925,42.125,1402992,0
2011-06-22,42.125,42.445,42.1,42.375,1900210,0
2011-06-23,41.935,42.54,41.395,42.5,2487830,0
2011-06-24,42.505,42.575,42.075,42.38,1264050,0
2011-06-27,42.215,42.75,42.215,42.695,1376292,0
2011-06-28,42.65,42.77,42.54,42.725,1141862,0
2011-06-29,43,43,42.695,42.79,769206,0
2011-06-30,42.915,43.75,42.845,43.59,1616524,0
2011-07-01,43.565,44.06,43.41,44.035,1474248,0
2011-07-05,43.795,44.705,43.73,44.595,2080086,0
2011-07-06,44.555,45.5,44.385,45.425,1665256,0
2011-07-07,45.75,45.75,45.44,45.545,1942592,0
2011-07-08,45.15,45.465,44.895,45.455,1339010,0
2011-07-11,45.04,45.395,44.86,45.065,1165538,0
2011-07-12,44.98,45.27,44.435,44.95,1391454,0
2011-07-13,45.075,45.635,44.905,45.18,1104796,0
2011-07-14,45.205,45.45,44.845,44.975,933818,0
2011-07-15,45.095,45.095,44.16,44.47,1690984,0
2011-07-18,44.49,44.985,43.9,44.845,1818086,0
2011-07-19,44.945,45.45,44.415,44.825,1634566,0
2011-07-20,44.875,45.05,43.68,43.765,2449536,0
2011-07-21,43.25,43.25,40.815,41.275,7074980,0
2011-07-22,41.275,41.275,38.055,38.955,10201738,0
2011-07-25,38.945,38.945,37.05,37.195,6447000,0
2011-07-26,37.275,37.615,36.655,36.99,3194194,0
2011-07-27,36.895,37.05,35.79,35.8,2380090,0
2011-07-28,35.75,36.5,35.44,36.23,3473972,0
2011-07-29,35.84,36.205,35.64,35.675,2645370,0
2011-08-01,35.825,35.99,34.89,35.08,4333872,0
2011-08-02,35.125,35.355,34.815,35.1,4040918,0
2011-08-03,35.095,36.015,34.915,36,4829828,0
2011-08-04,35.495,35.64,34.325,34.36,5256724,0
2011-08-05,34.53,34.86,33.2,34.195,3505578,0
2011-08-08,33.17,33.57,31.735,31.965,4933318,0
2011-08-09,32.53,33.145,30.815,33.015,5516906,0
2011-08-10,32.505,32.815,31.33,31.415,2733464,0
2011-08-11,31.7,33.42,31.565,33.045,1720226,0
2011-08-12,33.635,35.22,33.525,34.575,3057376,0
2011-08-15,34.885,35.22,34.105,34.67,1897382,0
2011-08-16,34.495,34.505,33.755,34.28,1491294,0
2011-08-17,34.475,34.975,34.335,34.51,1460596,0
2011-08-18,34.6,34.745,33.03,33.6,3635856,0
2011-08-19,33.315,34.54,33.2,33.865,2606202,0
2011-08-22,34.335,34.69,33.63,34.02,2632420,0
2011-08-23,34.09,35.36,33.915,35.345,2292136,0
2011-08-24,35.175,36.45,35,36.145,2961536,0
2011-08-25,36.16,36.63,35.225,35.445,1883178,0
2011-08-26,35.265,36.83,34.6,36.79,2344176,0
2011-08-29,37.2,37.53,37.04,37.3,1754304,0
2011-08-30,37.055,37.45,36.595,37.26,2320076,0
2011-08-31,37.56,38.21,37.31,37.725,1534404,0
2011-09-01,37.765,37.965,37.03,37.265,1710124,0
2011-09-02,36.625,36.93,36.29,36.35,1384262,0
2011-09-06,35.54,36.61,35.3,36.545,1579774,0
2011-09-07,37.095,37.395,36.855,37.38,1878774,0
2011-09-08,37.11,37.465,36.515,36.54,1511826,0
2011-09-09,36.205,36.285,35.205,35.22,2250018,0
2011-09-12,34.685,35.66,34.57,35.595,2242248,0
2011-09-13,35.7,36.87,35.7,36.73,2859914,0
2011-09-14,37.06,37.7,36.455,37.315,2112212,0
2011-09-15,37.5,38.4,37.195,38.16,2073814,0
2011-09-16,38.5,38.74,37.865,38.58,2103174,0
2011-09-19,37.86,38.79,37.65,38.625,1813850,0
2011-09-20,38.75,39.95,38.525,39.25,2147322,0
2011-09-21,39.295,39.37,38.21,38.24,1728032,0
2011-09-22,37.185,37.52,36.785,37.335,2465276,0
2011-09-23,36.955,37.48,36.09,37.27,1865890,0
2011-09-26,37.575,38.37,37.095,38.31,1343276,0
2011-09-27,39.12,39.855,38.69,38.91,1506540,0
2011-09-28,38.915,39.265,37.9,37.935,1659940,0
2011-09-29,36.085,36.25,33.75,35.44,11422818,0
2011-09-30,34.58,36.665,34.58,35.64,3529544,0
2011-10-03,35.445,35.445,34,34.21,2557328,0
2011-10-04,33.61,34.995,32.41,34.935,4095680,0
2011-10-05,35,35.125,34.395,34.55,2596844,0
2011-10-06,34.6,35.2,34.52,35.17,2431390,0
2011-10-07,35.465,36.51,35.36,36.015,2130364,0
2011-10-10,36.52,36.705,35.94,36.095,1782854,0
2011-10-11,36.005,36.6,35.765,35.84,1605172,0
2011-10-12,36,36.155,35.41,35.445,2145190,0
2011-10-13,35.145,35.795,35.07,35.615,1405320,0
2011-10-14,35.935,36.13,35.57,36,1334442,0
2011-10-17,35.19,35.525,34.205,34.265,2885652,0
2011-10-18,34.06,35.365,34.06,35.08,1671498,0
2011-10-19,35.12,35.75,33.845,33.895,3535584,0
2011-10-20,35,36.12,34.15,36,4311382,0
2011-10-21,36.36,36.875,36.175,36.69,2098418,0
2011-10-24,36.64,37.98,36.635,37.75,2451976,0
2011-10-25,37.52,38,36.41,36.47,1743458,0
2011-10-26,36.99,37.155,36.255,36.775,1149424,0
2011-10-27,37.91,38.145,37.105,37.73,1630698,0
2011-10-28,37.82,38.185,37.705,38.03,1453214,0
2011-10-31,37.44,38.285,37.165,37.71,1954056,0
2011-11-01,36.775,37.35,36.45,36.755,1832826,0
2011-11-02,37.355,37.845,36.06,37.185,2427968,0
2011-11-03,38.295,38.7,37.52,38.4,2203386,0
2011-11-04,38.36,38.515,38,38.22,1477032,0
2011-11-07,38.125,38.49,37.63,38.105,870994,0
2011-11-08,38.1,38.585,37.715,38.14,1479034,0
2011-11-09,37.25,37.465,35.795,35.85,2700784,0
2011-11-10,36.17,36.605,34.09,34.51,7219608,0
2011-11-11,34.725,35.76,34.155,35.285,3964086,0
2011-11-14,35.115,35.855,34.925,35.16,2233560,0
2011-11-15,35.08,35.325,34.385,34.385,2586444,0
2011-11-16,34.145,34.19,32.595,32.675,6219726,0
2011-11-17,32.57,32.62,31.565,31.84,2853228,0
2011-11-18,31.995,32.29,31.45,31.51,2937248,0
2011-11-21,31.03,32.61,31,32.06,3740634,0
2011-11-22,31.88,32.41,31.235,31.53,1805900,0
2011-11-23,31.205,31.685,30.795,31.475,1993770,0
2011-11-25,31.305,31.71,31.14,31.25,710008,0
2011-11-28,31.985,32.28,31.67,31.93,1455488,0
2011-11-29,31.955,32.145,31.765,31.765,949720,0
2011-11-30,32.61,33.015,32.525,33.015,2019860,0
2011-12-01,32.82,33.705,32.715,33.415,1370650,0
2011-12-02,33.59,33.595,32.265,32.495,2081618,0
2011-12-05,32.985,33.19,32.48,32.62,1854954,0
2011-12-06,32.695,32.785,32.295,32.59,1110932,0
2011-12-07,32.46,32.61,32.07,32.405,1134850,0
2011-12-08,32.125,32.155,31.88,31.91,1788046,0
2011-12-09,32.18,32.765,31.345,32.265,3248060,0
2011-12-12,32.565,34.195,32.02,33.925,4999296,0
2011-12-13,33.92,34.31,33.315,33.565,3313374,0
2011-12-14,33.415,33.45,32.78,32.94,2081790,0
2011-12-15,33.055,33.255,32.615,33.15,1905606,0
2011-12-16,33.415,33.855,33.27,33.695,2784994,0
2011-12-19,33.585,33.99,33.495,33.8,1874542,0
2011-12-20,34.2,35.3,34.15,35.23,2498314,0
2011-12-21,35.095,35.155,34.49,35.015,1221204,0
2011-12-22,35.265,35.91,35.085,35.205,1342556,0
2011-12-23,35.21,35.51,35.08,35.49,657260,0
2011-12-27,35.34,35.535,35.185,35.355,461696,0
2011-12-28,35.425,35.49,34.9,35.06,769762,0
2011-12-29,35.17,35.795,34.905,35.71,750460,0
2011-12-30,35.58,35.85,35.35,35.35,877240,0
2012-01-03,36.04,36.545,35.92,36,1979680,0
2012-01-04,35.88,36.18,35.385,35.42,1338348,0
2012-01-05,35.14,36.065,35.02,35.975,1544826,0
2012-01-06,35.85,36.485,35.76,36.44,1629108,0
2012-01-09,36.355,36.455,35.94,36.315,1101038,0
2012-01-10,36.555,37.195,36.52,37.195,1972722,0
2012-01-11,37.25,37.31,36.985,37.145,2142556,0
2012-01-12,37.255,37.285,36.695,37.075,904942,0
2012-01-13,36.86,37.15,36.385,36.605,1024154,0
2012-01-17,36.93,37.18,36.065,36.125,1959118,0
2012-01-18,36.555,39.045,36.095,38.84,5716846,0
2012-01-19,38.905,39.5,38.655,38.945,3071304,0
2012-01-20,39.035,39.485,38.205,38.56,2015612,0
2012-01-23,38.735,39.69,38.255,39.655,3029932,0
2012-01-24,39.33,40,39.09,39.27,1717636,0
2012-01-25,39.39,39.615,38.78,39.5,1631774,0
2012-01-26,39.5,39.545,39,39.135,1543632,0
2012-01-27,39.145,39.75,39,39.59,1625958,0
2012-01-30,39.19,39.46,38.89,39.135,1531100,0
2012-01-31,40.235,41.98,40.02,41.335,5959350,0
2012-02-01,41.19,41.685,40.765,40.845,4062700,0
2012-02-02,40.54,40.675,39.985,40.335,2469118,0
2012-02-03,36.135,37.5,35.5,35.77,13366068,0
2012-02-06,35.725,36.495,35.09,36.26,3765460,0
2012-02-07,36.265,36.985,36.005,36.815,2533902,0
2012-02-08,36.98,37.12,36.675,37,1978588,0
2012-02-09,36.845,37.06,36.575,36.655,1949362,0
2012-02-10,36.56,37.01,36.27,36.935,2108832,0
2012-02-13,37,37.235,36.825,37.065,1660836,0
2012-02-14,36.93,37.45,36.8,36.965,2201952,0
2012-02-15,37.265,38.02,36.94,37.925,4543410,0
2012-02-16,37.83,38.15,37.67,38.13,2384080,0
2012-02-17,38.28,38.28,37.55,37.805,2342130,0
2012-02-21,37.625,38.015,37.19,37.32,1772976,0
2012-02-22,37.265,37.68,37,37.185,1853752,0
2012-02-23,37.245,37.345,36.58,36.845,2303264,0
2012-02-24,36.99,37.425,36.875,37.13,1414460,0
2012-02-27,36.725,36.89,36.115,36.785,1825412,0
2012-02-28,36.785,36.87,36.415,36.665,1460870,0
2012-02-29,36.695,36.87,36.33,36.565,1686820,0
2012-03-01,36.59,36.735,35.91,36.15,3992314,0
2012-03-02,36.235,36.525,35.54,35.61,2121304,0
2012-03-05,35.46,35.835,35.255,35.4,1606952,0
2012-03-06,35.24,35.33,34.255,34.405,2746560,0
2012-03-07,34.38,34.73,34.18,34.215,1831878,0
2012-03-08,34.74,34.74,33.975,34.265,4592234,0
2012-03-09,34.265,34.615,34.15,34.46,2821838,0
2012-03-12,34.37,35.135,34.21,34.62,2768470,0
2012-03-13,34.595,34.93,34.3,34.65,2109296,0
2012-03-14,34.655,35.29,34.655,34.845,2316890,0
2012-03-15,34.75,35.165,34.46,35.005,1079234,0
2012-03-16,34.995,35.81,34.875,35.71,2601202,0
2012-03-19,35.48,35.555,35.025,35.24,2162236,0
2012-03-20,35.125,35.695,34.905,35.575,2165194,0
2012-03-21,35.525,35.685,35.225,35.545,1340300,0
2012-03-22,35.5,36.07,35.445,35.75,2389210,0
2012-03-23,35.685,35.82,35.48,35.64,1912226,0
2012-03-26,35.73,37.855,35.73,37.755,5238326,0
2012-03-27,37.625,37.82,37.005,37.035,4564076,0
2012-03-28,37.08,37.215,36.165,36.505,2766932,0
2012-03-29,36.385,36.7,36.275,36.44,1567518,0
2012-03-30,36.575,36.67,36.315,36.365,1593992,0
2012-04-02,36.39,36.86,36.345,36.805,2017784,0
2012-04-03,36.65,36.965,36.385,36.58,1575908,0
2012-04-04,36.205,36.43,35.81,35.945,1729098,0
2012-04-05,35.855,36.2,35.69,35.95,874382,0
2012-04-09,35.53,35.825,35.27,35.6,1112154,0
2012-04-10,35.505,35.935,35.29,35.305,1281280,0
2012-04-11,35.69,35.89,35.525,35.825,1371720,0
2012-04-12,35.815,36.385,35.67,36.3,1099570,0
2012-04-13,35.99,36.18,34.23,34.275,5232338,0
2012-04-16,34.43,34.525,33.93,34.22,2817714,0
2012-04-17,34.5,35.72,34.335,35.685,3235860,0
2012-04-18,35.655,36.52,35.485,36.355,3592850,0
2012-04-19,36.4,36.605,36.3,36.465,2309578,0
2012-04-20,36.54,36.925,36.475,36.685,2378384,0
2012-04-23,36.445,36.765,36.25,36.68,1774234,0
2012-04-24,36.635,36.95,36.495,36.665,2091642,0
2012-04-25,38.005,41.72,38.005,40.92,8670062,0
2012-04-26,40.67,41.11,40.44,40.86,2333860,0
2012-04-27,40.895,41.58,40.79,41.345,1330372,0
2012-04-30,41.195,41.745,41.195,41.485,1533288,0
2012-05-01,41.125,42.52,41.125,42.39,2664906,0
2012-05-02,43.005,43.55,42.405,43.12,4064502,0
2012-05-03,42.9,43.355,42.47,43.055,1855504,0
2012-05-04,42.665,42.855,42.24,42.495,1976576,0
2012-05-07,41.995,42.92,41.765,42.745,1888230,0
2012-05-08,42.455,42.85,41.885,42.7,2505866,0
2012-05-09,42.29,42.84,42.095,42.725,1426238,0
2012-05-10,43,43,41.715,42.025,3041694,0
2012-05-11,41.855,42.76,41.515,42.34,2047802,0
2012-05-14,42.12,42.14,41.405,42.035,1283594,0
2012-05-15,42.11,42.36,41.555,41.685,1367958,0
2012-05-16,41.905,41.975,41.5,41.545,1307090,0
2012-05-17,41.575,41.905,41.27,41.3,1879170,0
2012-05-18,41.435,41.735,40.795,40.945,1636384,0
2012-05-21,41.095,42.055,41.07,42.05,1465046,0
2012-05-22,42.035,42.315,41.465,41.73,2188704,0
2012-05-23,41.44,42.625,41.325,42.525,2013332,0
2012-05-24,42.65,43.72,42.64,43.665,2625712,0
2012-05-25,43.595,44,43.385,43.7,1863616,0
2012-05-29,44.045,44.045,43.41,43.765,1613918,0
2012-05-30,43.365,43.525,42.885,42.885,2293586,0
2012-05-31,42.695,42.89,42.125,42.685,2730202,0
2012-06-01,42.02,42.73,41.945,42.285,1890930,0
2012-06-04,42.225,42.235,41.46,42.09,1553956,0
2012-06-05,41.815,43.75,41.815,43.585,2337910,0
2012-06-06,43.585,43.585,42.72,43.17,2418824,0
2012-06-07,43.83,44.095,43.505,43.61,1873904,0
2012-06-08,43.435,44.54,43.295,44.115,2919688,0
2012-06-11,44.205,44.975,43.32,44,3009394,0
2012-06-12,44.05,45.445,43.765,45.405,2312168,0
2012-06-13,45.235,46.15,44.995,45.27,2628546,0
2012-06-14,45.605,49.5,45.605,48.44,8290330,0
2012-06-15,48.71,48.78,48.26,48.76,2783614,0
2012-06-18,48.495,50.37,48.445,50.33,3220398,0
2012-06-19,50.26,52.125,50.045,51.24,3510094,0
2012-06-20,51.16,51.735,50.56,50.94,2765126,0
2012-06-21,51.11,51.13,49.645,49.775,1702220,0
2012-06-22,49.94,51.035,49.9,50.78,1542224,0
2012-06-25,50.695,51.305,50.475,51.075,1569606,0
2012-06-26,50.375,51.44,50.285,50.74,1601684,0
2012-06-27,50.715,51.36,50.43,50.91,1312008,0
2012-06-28,50.565,50.81,50,50.59,1574934,0
2012-06-29,51.43,51.735,51.12,51.65,1596694,0
2012-07-02,51.5,52.22,51.155,52.105,1287900,0
2012-07-03,51.955,52.205,51.555,51.975,529458,0
2012-07-05,51.755,52.315,51.75,52.22,1260460,0
2012-07-06,51.885,51.99,50.715,50.96,1497290,0
2012-07-09,51.18,51.7,50.965,51.67,1313530,0
2012-07-10,52,52,50.505,50.715,1517252,0
2012-07-11,50.8,51.29,50.25,50.805,1278560,0
2012-07-12,50.52,50.665,49.45,50.41,1383562,0
2012-07-13,50.18,50.94,49.545,50.72,1702384,0
2012-07-16,50.7,51.375,50.42,50.52,1047000,0
2012-07-17,50.78,51.985,50.41,51.62,1625558,0
2012-07-18,51.335,51.685,50.93,51.05,1292738,0
2012-07-19,51.18,51.765,51.075,51.41,1215998,0
2012-07-20,51.425,52.5,50.5,50.545,2559788,0
2012-07-23,49.945,50.365,49.515,50.245,1089630,0
2012-07-24,50.57,50.59,48.97,49.325,1857228,0
2012-07-25,50.51,53.47,50.26,52.53,5551988,0
2012-07-26,52.14,52.53,50.3,51.27,3755348,0
2012-07-27,51.595,52.96,51.225,52.595,2652308,0
2012-07-30,52.61,52.62,51.555,51.72,1313542,0
2012-07-31,51.68,52.25,50.585,50.6,1609798,0
2012-08-01,51.045,51.78,49.54,50.025,2328058,0
2012-08-02,49.465,49.805,49.035,49.65,1434660,0
2012-08-03,50.45,51.14,50.24,50.66,1366206,0
2012-08-06,50.375,50.805,49.88,50.21,1522138,0
2012-08-07,50.095,51.09,49.295,50.555,1623376,0
2012-08-08,50.465,50.815,49.805,50.145,989172,0
2012-08-09,49.875,49.875,48.445,49.15,2248128,0
2012-08-10,49.125,49.485,48.595,49.085,1210712,0
2012-08-13,48.83,49.1,48.18,48.93,862038,0
2012-08-14,49.275,49.37,48.6,48.785,998254,0
2012-08-15,48.745,49.49,48.62,49.09,594176,0
2012-08-16,49.005,49.4,48.755,48.9,614842,0
2012-08-17,49.05,50.75,49.045,50.215,1905268,0
2012-08-20,49.98,50.1,49.12,49.665,1164358,0
2012-08-21,49.73,50.135,49.61,49.835,1287450,0
2012-08-22,49.74,50.035,49.495,49.805,915162,0
2012-08-23,49.84,50.63,49.415,49.65,1397380,0
2012-08-24,49.44,49.75,49,49.59,893272,0
2012-08-27,49.935,50.275,49.6,50.13,910404,0
2012-08-28,50,50.735,49.435,50.54,1900900,0
2012-08-29,50.55,51.58,50.325,50.91,1665344,0
2012-08-30,50.8,51.29,50.295,51,1421120,0
2012-08-31,51.335,51.495,50.63,51.055,1018038,0
2012-09-04,50.84,52.485,50.84,52.12,1437508,0
2012-09-05,52.075,52.46,51.53,51.975,1135658,0
2012-09-06,52.535,53.725,52.385,53.41,2105444,0
2012-09-07,53.49,54.52,52.93,54.41,3467850,0
2012-09-10,54.67,54.94,53.64,53.66,837062,0
2012-09-11,53.755,53.995,52.95,52.995,1330150,0
2012-09-12,53.055,53.36,52.82,52.825,2429010,0
2012-09-13,52.8,53.19,52.6,52.62,2610602,0
2012-09-14,52.98,53.1,52.4,52.55,1361804,0
2012-09-17,52.28,52.475,51.865,52,3218600,0
2012-09-18,51.675,52.59,51.675,52,1949610,0
2012-09-19,52.05,52.41,51.92,51.995,2201572,0
2012-09-20,51.85,52,51.265,51.745,1347880,0
2012-09-21,52.215,53.13,52.095,52.925,2240272,0
2012-09-24,52.655,52.77,51.955,52.195,916954,0
2012-09-25,52.435,52.875,52.155,52.21,868944,0
2012-09-26,52.055,52.245,51.405,51.44,990134,0
2012-09-27,51.39,53.055,51.245,52.76,1252508,0
2012-09-28,52.7,53.955,52.425,53.685,2392816,0
2012-10-01,53.665,54.655,53.43,53.885,1368108,0
2012-10-02,53.975,54.75,53.795,54.015,898902,0
2012-10-03,54.265,54.73,53.775,54.685,1182724,0
2012-10-04,54.86,55.395,54.59,54.875,757750,0
2012-10-05,54.94,54.985,54.12,54.225,880322,0
2012-10-08,54.165,54.205,53.37,53.705,1532862,0
2012-10-09,44.78,44.795,42.285,42.3,17735140,0
2012-10-10,41.655,44.12,41.51,43.905,7560896,0
2012-10-11,44.03,44.41,42.945,43.09,2782392,0
2012-10-12,43.14,43.935,43.08,43.55,2767330,0
2012-10-15,43.825,43.975,43.085,43.645,2112662,0
2012-10-16,43.935,44.38,43.67,44.375,1717254,0
2012-10-17,44.685,44.685,43.69,43.9,1797332,0
2012-10-18,43.785,43.885,43.325,43.37,1959546,0
2012-10-19,43.29,44.31,42.61,43.07,5839996,0
2012-10-22,42.085,43.26,40.645,43.255,4330036,0
2012-10-23,42.885,42.945,41.005,42.53,2986454,0
2012-10-24,42.85,43.25,42.37,43.11,2106172,0
2012-10-25,43.8,43.8,42.905,43.495,1890196,0
2012-10-26,43.41,43.725,43.09,43.575,1542332,0
2012-10-31,43.505,43.775,42.895,43.415,2227436,0
2012-11-01,43.54,43.795,42.97,43.785,1219580,0
2012-11-02,43.685,44.355,43.63,43.915,1863746,0
2012-11-05,43.36,44.705,43.33,44.7,1472354,0
2012-11-06,44.72,45.34,44.495,45.025,1486270,0
2012-11-07,44.88,45.195,44.025,44.545,1733610,0
2012-11-08,44.66,44.7,43.145,43.315,1183112,0
2012-11-09,43.305,44.19,43.225,43.85,890710,0
2012-11-12,43.93,43.94,43.04,43.33,831340,0
2012-11-13,43.195,44.23,42.915,43.875,1598138,0
2012-11-14,43.115,43.675,42.61,42.795,2136534,0
2012-11-15,42.685,43.22,42.43,43.135,2533376,0
2012-11-16,43.305,43.625,42.75,42.87,2539400,0
2012-11-19,43.085,43.195,42.22,42.515,3237668,0
2012-11-20,42.585,43.015,42.29,42.59,2966948,0
2012-11-21,42.45,42.585,41.7,41.85,2017198,0
2012-11-23,42.205,43.1,42.165,42.8,1243878,0
2012-11-26,42.645,42.715,42.12,42.28,1212596,0
2012-11-27,42.295,42.505,41.945,42.03,2360568,0
2012-11-28,41.795,42.095,41.54,41.99,2061818,0
2012-11-29,42.23,42.755,41.915,41.97,1996586,0
2012-11-30,42.205,43.485,41.995,43.385,2306732,0
2012-12-03,43.515,43.765,42.8,43.26,2642514,0
2012-12-04,44.49,46.055,43.785,45.75,5241936,0
2012-12-05,45.72,45.825,45.215,45.3,3198274,0
2012-12-06,45.315,45.86,44.95,45.56,1924932,0
2012-12-07,45.66,46.145,45.475,45.68,1802932,0
2012-12-10,45.53,46.665,45.445,46.04,3631374,0
2012-12-11,45.835,46.595,45.695,45.87,1703808,0
2012-12-12,45.975,46.275,45.195,45.295,1906076,0
2012-12-13,45.245,45.63,45.12,45.245,904542,0
2012-12-14,45.075,45.795,45.075,45.51,1617124,0
2012-12-17,45.6,45.955,45.16,45.935,1166060,0
2012-12-18,45.93,46,45.575,45.975,1124340,0
2012-12-19,46.06,46.215,45.925,46,975504,0
2012-12-20,45.955,46.32,45.75,46.15,869610,0
2012-12-21,45.93,46.405,45.89,46.055,1747118,0
2012-12-24,46.135,46.245,45.55,45.895,434788,0
2012-12-26,45.905,46.05,45.15,45.175,766946,0
2012-12-27,45.265,45.655,45.015,45.525,1005250,0
2012-12-28,45.395,45.59,44.565,44.635,1001226,0
2012-12-31,44.585,45.1,44.37,45.085,1014834,0
2013-01-02,45.96,46.295,45.615,46.07,1477624,0
2013-01-03,46.04,46.455,46.005,46.26,1179648,0
2013-01-04,46.385,46.575,45.75,46.325,1967198,0
2013-01-07,45.8,47.49,45.79,47.25,1580644,0
2013-01-08,47.1,47.31,46.1,46.285,2312496,0
2013-01-09,46.605,46.73,46.03,46.6,1594056,0
2013-01-10,46.74,46.75,45.985,46.015,1367436,0
2013-01-11,46.17,46.5,45.795,45.895,984236,0
2013-01-14,45.84,45.89,45.315,45.7,861546,0
2013-01-15,45.595,45.825,44.81,45.035,1725876,0
2013-01-16,44.99,45.955,44.89,45.655,1822790,0
2013-01-17,45.805,46.03,45.41,45.755,1221666,0
2013-01-18,45.865,47.305,45.865,47.28,2157296,0
2013-01-22,47.075,47.185,45.965,45.985,1503262,0
2013-01-23,46.135,46.255,45.25,45.345,1755600,0
2013-01-24,45.39,45.875,45.36,45.805,1574566,0
2013-01-25,45.82,46.195,45.405,46.045,1088080,0
2013-01-28,46.12,46.19,45.205,45.27,1102698,0
2013-01-29,45.38,45.565,45.065,45.2,1788792,0
2013-01-30,45.25,45.475,44.975,45.03,2065452,0
2013-01-31,45.13,45.325,44.85,44.965,2214222,0
2013-02-01,45.65,46.77,45.185,46.705,2532552,0
2013-02-04,45.975,46.99,45.755,46.53,2558008,0
2013-02-05,44.83,45.43,43.18,43.375,8661094,0
2013-02-06,43.075,43.4,41.98,43.4,6424796,0
2013-02-07,43.4,43.455,42.235,43,3232620,0
2013-02-08,43.185,43.66,42.81,43.61,3517322,0
2013-02-11,43.51,43.705,42.82,43.525,2307742,0
2013-02-12,43.52,43.855,43.19,43.71,2037992,0
2013-02-13,43.73,43.97,43.205,43.53,1559606,0
2013-02-14,43.485,43.6,43.035,43.175,1389420,0
2013-02-15,43.31,43.38,42.87,43.18,1377712,0
2013-02-19,43.275,43.48,43.015,43.35,1747728,0
2013-02-20,43.27,43.48,43.155,43.195,1478244,0
2013-02-21,43.025,43.4,42.55,42.84,2068850,0
2013-02-22,42.9,43.225,42.64,43.185,1369938,0
2013-02-25,43.27,44.37,43.23,43.25,2431710,0
2013-02-26,43.34,43.585,42.955,43.4,1682372,0
2013-02-27,43.29,43.49,42.62,43.215,2026942,0
2013-02-28,43.26,43.695,42.9,42.965,1915138,0
2013-03-01,42.89,43.49,42.5,43.05,2275682,0
2013-03-04,42.955,43.305,42.86,43.3,1479362,0
2013-03-05,43.335,43.9,43.305,43.81,1188710,0
2013-03-06,43.87,44.485,43.785,44.45,2143922,0
2013-03-07,44.285,44.62,44.23,44.455,1520616,0
2013-03-08,44.64,45.155,44.42,45.15,1756076,0
2013-03-11,44.73,44.73,43.595,44.035,3476042,0
2013-03-12,44.23,44.23,43.715,43.985,1476342,0
2013-03-13,44.04,44.125,43.645,43.68,1234800,0
2013-03-14,43.935,43.935,42.62,42.69,1976866,0
2013-03-15,41.975,42.46,41.02,41.095,4159860,0
2013-03-18,40.915,41.025,40.51,40.605,1231972,0
2013-03-19,40.57,40.685,39.05,39.33,5129804,0
2013-03-20,39.5,40.59,39.46,40.465,3692510,0
2013-03-21,40.37,41.09,40.35,40.96,2244092,0
2013-03-22,40.85,41.465,40.76,41.095,2641024,0
2013-03-25,41.185,41.265,40.455,40.855,1865446,0
2013-03-26,40.96,41.125,40.75,40.99,859678,0
2013-03-27,40.765,41.195,40.605,40.845,1052714,0
2013-03-28,40.9,41.395,40.735,41.08,1759610,0
2013-04-01,41.105,41.57,41.025,41.145,1082090,0
2013-04-02,41.25,41.745,41.24,41.575,2026792,0
2013-04-03,41.6,41.88,41.465,41.71,1430380,0
2013-04-04,41.74,41.905,41.14,41.21,1591784,0
2013-04-05,40.9,41.15,40.585,40.7,1663876,0
2013-04-08,40.645,40.885,40.53,40.81,2032920,0
2013-04-09,40.915,41.945,40.915,41.795,1757186,0
2013-04-10,41.83,41.975,41.26,41.54,1553276,0
2013-04-11,41.61,42.295,41.57,41.91,1551996,0
2013-04-12,41.895,42.42,41.895,42.4,1938888,0
2013-04-15,42.3,42.575,41.75,41.83,1900694,0
2013-04-16,41.975,42.495,41.795,42.465,1563428,0
2013-04-17,42.285,42.43,41.235,41.945,1973000,0
2013-04-18,41.985,42.21,41.215,41.375,1337894,0
2013-04-19,41.53,41.86,41.175,41.56,1692502,0
2013-04-22,41.655,41.85,41.425,41.815,2483132,0
2013-04-23,42.01,43.055,41.085,41.405,5100628,0
2013-04-24,33.275,33.3,31.75,32.3,22986674,0
2013-04-25,32.87,33.065,32.675,32.695,8269150,0
2013-04-26,32.665,32.93,32.02,32.085,3001326,0
2013-04-29,32.24,32.37,31.94,32.14,2675574,0
2013-04-30,32.21,32.325,31.495,31.895,3806872,0
2013-05-01,31.76,31.985,31.17,31.27,3231716,0
2013-05-02,31.39,32.34,31.39,32.095,3043082,0
2013-05-03,32.255,32.255,31.475,31.605,2743760,0
2013-05-06,31.57,32.075,31.45,31.83,2169292,0
2013-05-07,31.95,32.02,31.61,31.995,3005928,0
2013-05-08,32,32.75,31.805,32.725,3210490,0
2013-05-09,32.715,33.73,32.555,33.365,2868680,0
2013-05-10,33.32,33.985,33.275,33.935,2449002,0
2013-05-13,33.835,34.125,33.635,33.67,2165402,0
2013-05-14,34.51,36,34.37,35.785,5566324,0
2013-05-15,35.785,36.2,35.34,35.57,2821280,0
2013-05-16,35.425,35.425,33.875,34.305,3990718,0
2013-05-17,34.34,34.615,33.205,33.53,4089738,0
2013-05-20,33.5,33.5,32.375,33.185,4676852,0
2013-05-21,33.12,33.16,32.445,33,3981270,0
2013-05-22,32.975,33.475,32.035,32.15,4184658,0
2013-05-23,32.29,33.15,31.975,32.86,2924968,0
2013-05-24,32.86,33.08,32.445,32.765,2338928,0
2013-05-28,33.11,33.31,32.39,32.595,2533210,0
2013-05-29,32.3,32.48,31.77,32.11,2127334,0
2013-05-30,32.205,32.67,32.145,32.475,2561634,0
2013-05-31,32.325,33.645,32.125,33.23,4124080,0
2013-06-03,33.31,33.35,32.775,33.12,2739100,0
2013-06-04,32.89,33.175,32.455,32.7,2298344,0
2013-06-05,32.555,33.445,32.555,33.285,2774534,0
2013-06-06,33.175,33.475,32.735,33.25,2755606,0
2013-06-07,33.425,33.62,33.175,33.6,2471750,0
2013-06-10,34.15,34.895,34,34.725,3165374,0
2013-06-11,34.4,34.515,34.025,34.145,2040716,0
2013-06-12,34.37,34.65,33.735,34.135,1772356,0
2013-06-13,34.35,36.32,34.35,35.975,3993926,0
2013-06-14,35.345,35.75,34.81,35,3189808,0
2013-06-17,35.19,35.34,35.04,35.24,1629170,0
2013-06-18,35.235,35.305,34.845,35.08,1582726,0
2013-06-19,35.135,35.28,34.405,34.41,1814940,0
2013-06-20,34.195,34.245,33.3,33.345,1596498,0
2013-06-21,33.57,33.875,32.99,33.225,2874828,0
2013-06-24,33.16,33.38,32.18,33.175,2799028,0
2013-06-25,33.485,33.755,33.085,33.595,1514726,0
2013-06-26,33.855,34.045,33.1,33.115,1075462,0
2013-06-27,33.28,33.73,33.255,33.41,962184,0
2013-06-28,33.4,33.92,33.365,33.6,1945460,0
2013-07-01,33.66,33.9,33.41,33.53,1582896,0
2013-07-02,33.415,33.54,32.81,33.03,2507362,0
2013-07-03,32.965,32.98,32.575,32.625,820352,0
2013-07-05,32.765,33.31,32.685,33.3,945462,0
2013-07-08,33.515,33.825,33.275,33.405,1609682,0
2013-07-09,33.52,33.665,32.775,32.87,2430428,0
2013-07-10,32.785,32.97,32.515,32.735,2107344,0
2013-07-11,33.095,33.23,32.67,32.895,2814134,0
2013-07-12,34.285,34.57,33.55,33.925,4482766,0
2013-07-15,33.855,33.945,33.045,33.72,2588618,0
2013-07-16,33.725,33.9,33.175,33.205,2667378,0
2013-07-17,33.325,33.585,33.215,33.235,1631594,0
2013-07-18,33.935,34.085,33.1,33.505,2133458,0
2013-07-19,33.475,34.17,33.345,34.125,1968720,0
2013-07-22,34.165,34.915,34.055,34.805,2292418,0
2013-07-23,34.83,35.515,34.5,35.43,3112210,0
2013-07-24,35.505,35.7,34.79,35.09,3850884,0
2013-07-25,35.08,35.43,34.83,35.34,2745310,0
2013-07-26,35.285,36.655,34.875,35.9,4702790,0
2013-07-29,35.895,36.07,35.01,35.505,2472728,0
2013-07-30,35.51,35.72,35.165,35.255,1613386,0
2013-07-31,35.355,36,35.22,35.69,2087982,0
2013-08-01,36.1,36.865,36.08,36.7,2402350,0
2013-08-02,36.575,36.715,36.19,36.305,1515150,0
2013-08-05,36.15,36.56,36.095,36.405,1150088,0
2013-08-06,36.395,36.6,35.985,36.105,1571136,0
2013-08-07,36,36.155,35.72,36.01,1299814,0
2013-08-08,36.145,36.52,35.82,36.415,1168428,0
2013-08-09,36.35,36.66,36.105,36.335,1051180,0
2013-08-12,36.2,36.395,36.005,36.16,977186,0
2013-08-13,36.23,36.365,35.8,36.01,1164162,0
2013-08-14,35.975,36.495,35.975,36.385,1372994,0
2013-08-15,36.155,36.155,35.3,35.655,1741962,0
2013-08-16,35.46,35.515,34.825,35.005,1424272,0
2013-08-19,35.045,35.125,34.72,34.735,1869114,0
2013-08-20,34.75,35.46,34.695,35.23,1721710,0
2013-08-21,35.3,36.305,35.3,35.85,2563860,0
2013-08-22,35.88,36.465,35.87,36.15,2290262,0
2013-08-23,36.395,36.615,36.325,36.47,2319562,0
2013-08-26,36.49,36.745,36.36,36.495,1687210,0
2013-08-27,36.2,36.215,35.555,35.585,1519856,0
2013-08-28,35.545,35.785,35.145,35.255,1578212,0
2013-08-29,35.155,35.465,35.125,35.345,1125970,0
2013-08-30,35.34,35.48,35.065,35.19,1457912,0
2013-09-03,35.55,35.765,35.07,35.28,1917088,0
2013-09-04,35.245,35.72,35.19,35.68,1683690,0
2013-09-05,35.62,36.155,35.62,35.895,1398000,0
2013-09-06,36.08,36.135,35.705,35.735,1995918,0
2013-09-09,35.8,35.96,35.74,35.86,2055996,0
2013-09-10,36.075,36.305,35.93,36.055,1186886,0
2013-09-11,36.12,36.26,36.01,36.195,1596086,0
2013-09-12,36.145,36.15,35.81,35.85,1014218,0
2013-09-13,35.81,35.945,35.615,35.805,1290554,0
2013-09-16,36.19,36.25,35.75,35.81,1431804,0
2013-09-17,35.785,36.23,35.655,35.875,1319276,0
2013-09-18,35.795,35.875,34.94,35.42,4564288,0
2013-09-19,35.575,35.575,35.23,35.355,1250886,0
2013-09-20,35.315,35.46,34.96,35.015,2249046,0
2013-09-23,34.965,35.11,34.56,34.635,12996092,0
2013-09-24,34.625,35,34.625,34.845,3783080,0
2013-09-25,35,35.03,34.21,34.225,5350978,0
2013-09-26,34.335,34.5,33.77,34.29,6125076,0
2013-09-27,34.165,34.72,34.045,34.395,3166148,0
2013-09-30,33.93,34.83,33.865,34.815,3276364,0
2013-10-01,34.995,35.655,34.885,35.655,6593760,0
2013-10-02,35.56,35.955,35.465,35.915,3285454,0
2013-10-03,35.955,36.42,35.555,36.095,2987740,0
2013-10-04,36.095,36.55,36.085,36.405,1979260,0
2013-10-07,36.13,36.5,35.94,36.29,1918160,0
2013-10-08,36.215,36.5,36.19,36.195,2482108,0
2013-10-09,36.235,36.7,36.195,36.44,2370070,0
2013-10-10,36.815,36.88,36.365,36.87,1727040,0
2013-10-11,36.71,37.055,36.59,36.99,1246982,0
2013-10-14,36.795,37.46,36.745,37.455,1634090,0
2013-10-15,37.34,37.73,37.23,37.515,2747194,0
2013-10-16,38.425,38.455,37.99,38.335,2714296,0
2013-10-17,38.295,38.56,38.215,38.535,1429926,0
2013-10-18,38.61,38.62,38.16,38.6,1430316,0
2013-10-21,38.66,38.95,38.605,38.895,1784286,0
2013-10-22,38.945,39.335,38.915,39.06,2103626,0
2013-10-23,39.025,39.445,38.925,39.07,2306824,0
2013-10-24,39.12,39.32,38.335,38.73,1771390,0
2013-10-25,38.715,38.935,38.415,38.53,1825928,0
2013-10-28,36.575,37.53,35.905,36.62,7862254,0
2013-10-29,36.58,37.01,34.195,34.93,12616820,0
2013-10-30,33.695,33.7,32.865,33.145,10370190,0
2013-10-31,33.075,33.135,32.44,32.595,6728200,0
2013-11-01,32.72,32.825,32.015,32.135,3156042,0
2013-11-04,32.145,32.185,31.415,31.625,4838234,0
2013-11-05,31.62,31.62,31.085,31.175,3351156,0
2013-11-06,31.25,31.58,31.135,31.28,2928612,0
2013-11-07,31.415,32.065,31.305,31.805,2842912,0
2013-11-08,31.825,32.17,31.66,32.13,1954274,0
2013-11-11,32.175,32.34,31.98,32.03,1075450,0
2013-11-12,31.91,32.05,31.645,31.82,1915796,0
2013-11-13,31.655,31.975,31.65,31.84,1628954,0
2013-11-14,31.84,32.26,31.465,31.785,2602346,0
2013-11-15,31.755,32.495,31.755,32.495,1797908,0
2013-11-18,32.465,32.655,31.93,31.985,1929562,0
2013-11-19,31.985,32.105,31.755,31.92,1459764,0
2013-11-20,31.795,31.85,31.275,31.48,3495608,0
2013-11-21,31.61,32.56,31.505,32.36,2647186,0
2013-11-22,32.36,32.615,32.14,32.43,1984622,0
2013-11-25,32.425,32.62,32.06,32.375,4028994,0
2013-11-26,32.375,32.51,32.19,32.35,1614162,0
2013-11-27,32.46,32.69,32.305,32.65,1129672,0
2013-11-29,32.735,32.965,32.7,32.765,1246154,0
2013-12-02,32.835,32.97,32.595,32.735,2106036,0
2013-12-03,32.545,32.68,32.335,32.565,1681934,0
2013-12-04,32.545,32.595,32.26,32.435,1671970,0
2013-12-05,32.43,32.745,32.305,32.605,1236882,0
2013-12-06,32.675,33.255,32.61,33.145,1727564,0
2013-12-09,31.285,32.165,30.955,31.365,11829696,0
2013-12-10,30.905,31.515,30.81,31.265,4508114,0
2013-12-11,31.17,31.235,30.78,30.95,3015420,0
2013-12-12,30.835,31,30.68,30.81,2834554,0
2013-12-13,30.85,30.995,30.31,30.72,3500700,0
2013-12-16,30.785,31.44,30.785,31.42,3963566,0
2013-12-17,31.395,31.515,30.88,31.365,3070168,0
2013-12-18,31.375,31.915,31.28,31.875,2103328,0
2013-12-19,31.71,32.07,31.455,31.985,2272454,0
2013-12-20,32.085,32.595,32.025,32.595,3300210,0
2013-12-23,32.6,32.76,32.42,32.755,1748238,0
2013-12-24,32.58,32.87,32.55,32.81,507864,0
2013-12-26,32.89,32.89,32.475,32.695,1611390,0
2013-12-27,32.715,33.175,32.565,33.005,1420442,0
2013-12-30,33,33,32.605,32.84,1129920,0
2013-12-31,32.845,32.935,32.52,32.88,1291362,0
2014-01-02,32.84,33.22,32.595,32.96,1670338,0
2014-01-03,33.015,33.8,33.01,33.63,2653786,0
2014-01-06,33.46,33.625,32.915,33.18,3781696,0
2014-01-07,33.185,33.74,33.15,33.625,1810634,0
2014-01-08,33.63,33.725,33.295,33.37,2601472,0
2014-01-09,33.445,34.235,33.21,34.205,1798152,0
2014-01-10,34.15,34.28,33.905,34.24,2275084,0
2014-01-13,34.12,34.78,34.12,34.37,2028658,0
2014-01-14,34.555,35.375,34.5,35.3,2620452,0
2014-01-15,35.21,36.74,34.94,35.945,5475206,0
2014-01-16,36.25,36.7,36.075,36.335,4181736,0
2014-01-17,36.445,36.475,34.12,34.27,7898180,0
2014-01-21,34.48,35.145,33.8,34.86,5306818,0
2014-01-22,34.99,35.05,34.07,34.115,4540168,0
2014-01-23,34.01,34.43,34.01,34.145,1796604,0
2014-01-24,34.025,34.52,33.89,34.405,3398364,0
2014-01-27,34.215,34.355,32.56,33.19,3811478,0
2014-01-28,33.26,33.465,32.945,33.14,1934858,0
2014-01-29,32.93,33.075,32.495,32.575,2733278,0
2014-01-30,32.95,32.99,32.52,32.74,1805040,0
2014-01-31,32.355,32.645,32.04,32.56,3021224,0
2014-02-03,32.645,32.735,31.52,32.085,4658510,0
2014-02-04,32.015,33.1,31.625,32.87,6316854,0
2014-02-05,32.705,33.915,32.705,33.265,4014216,0
2014-02-06,33.35,33.725,33.015,33.3,2139918,0
2014-02-07,33.425,33.92,33.415,33.47,2376062,0
2014-02-10,33.5,33.62,33.41,33.505,2405664,0
2014-02-11,33.47,33.545,33.23,33.475,2040784,0
2014-02-12,33.5,33.515,33.225,33.355,2028468,0
2014-02-13,33.26,33.76,33.125,33.595,2143910,0
2014-02-14,33.69,34.57,33.4,33.765,4306064,0
2014-02-18,33.83,33.955,33.27,33.795,2202124,0
2014-02-19,33.725,33.99,33.48,33.51,1438586,0
2014-02-20,33.49,34.115,33.355,34.05,1509124,0
2014-02-21,34.08,34.52,34.05,34.12,1983854,0
2014-02-24,34.105,34.79,34.105,34.45,1829940,0
2014-02-25,34.38,34.435,33.865,33.93,1428692,0
2014-02-26,33.94,34.275,33.785,33.925,1182596,0
2014-02-27,33.87,34.245,33.43,34.115,1906104,0
2014-02-28,34.1,35.415,34.08,34.88,3030750,0
2014-03-03,34.65,34.795,34.38,34.51,2466472,0
2014-03-04,34.745,35.225,34.605,35.175,2107272,0
2014-03-05,34.875,36.31,34.77,36.255,3068048,0
2014-03-06,36.205,37.1,35.905,36.15,3792010,0
2014-03-07,36.35,36.35,35.855,36.035,1917296,0
2014-03-10,36.455,36.675,36.305,36.53,3034446,0
2014-03-11,36.51,36.83,36.325,36.595,1150870,0
2014-03-12,36.47,36.98,36.27,36.93,1384112,0
2014-03-13,36.99,36.99,35.95,36,1263904,0
2014-03-14,35.935,36.425,35.855,36.07,2092476,0
2014-03-17,36.295,36.42,36.035,36.185,1377576,0
2014-03-18,36.235,36.7,36.22,36.465,1076336,0
2014-03-19,36.47,37.31,36.415,36.965,2025310,0
2014-03-20,36.91,37.025,36.265,36.515,1391408,0
2014-03-21,36.81,36.95,35.87,36.065,2492950,0
2014-03-24,36.165,36.335,35.17,35.47,2318408,0
2014-03-25,35.515,36.18,35.515,36.155,1948552,0
2014-03-26,36.38,36.865,36.25,36.57,2193200,0
2014-03-27,36.39,36.705,35.445,35.63,2191068,0
2014-03-28,35.64,35.99,35.145,35.58,5048812,0
2014-03-31,36.9,37.81,36.02,37.085,8113404,0
2014-04-01,37.385,37.495,36.725,37.11,1500458,0
2014-04-02,37.205,37.445,36.83,37.395,1671792,0
2014-04-03,37.46,37.665,37.13,37.595,2347050,0
2014-04-04,37.695,38.245,37.045,37.125,1496082,0
2014-04-07,37.015,37.105,36.66,36.85,2136888,0
2014-04-08,36.86,37.37,36.78,37.32,1770276,0
2014-04-09,37.44,37.595,37.055,37.495,2708584,0
2014-04-10,37.25,37.73,37.05,37.25,2944786,0
2014-04-11,37.085,37.175,36.395,36.485,2987154,0
2014-04-14,40.965,42.2,40.365,40.5,14466528,0
2014-04-15,40.645,40.945,39.045,40.36,3955870,0
2014-04-16,40.465,40.615,39.6,40.215,2378880,0
2014-04-17,40.005,40.845,39.63,40.645,4266826,0
2014-04-21,40.675,40.83,38.58,39.56,4961166,0
2014-04-22,39.565,40.185,39.345,39.87,2983466,0
2014-04-23,39.865,40.215,39.7,39.96,2118758,0
2014-04-24,40.2,40.225,39.26,40.135,1906332,0
2014-04-25,39.85,41,39.43,40.25,2736028,0
2014-04-28,40.37,40.715,40.005,40.59,1593202,0
2014-04-29,40.735,40.935,40.44,40.65,1656198,0
2014-04-30,40.72,40.915,40.43,40.735,1919732,0
2014-05-01,40.635,41.36,40.6,41.21,2011324,0
2014-05-02,41.12,41.275,40.865,41.155,1208972,0
2014-05-05,40.865,41.975,40.845,41.96,2000446,0
2014-05-06,41.455,41.795,41.345,41.63,1350432,0
2014-05-07,41.655,41.905,41.35,41.88,1665706,0
2014-05-08,41.925,42.36,41.68,41.94,1549430,0
2014-05-09,41.915,42.75,41.665,42.695,1696146,0
2014-05-12,42.8,43.155,42.79,43.095,1058254,0
2014-05-13,43.16,43.26,42.76,43.055,992404,0
2014-05-14,43.055,43.195,42.825,43.01,941396,0
2014-05-15,43,43.295,42.795,42.935,2650720,0
2014-05-16,42.925,43.375,42.83,43.015,1425512,0
2014-05-19,42.86,43.315,42.79,43.24,1458428,0
2014-05-20,43.515,43.515,42.04,42.575,3514354,0
2014-05-21,42.9,43.195,41.97,42.49,2232748,0
2014-05-22,42.55,42.615,40.51,40.7,4418338,0
2014-05-23,40.855,40.935,39.765,40.385,3789562,0
2014-05-27,40.48,40.65,39.43,39.75,3851708,0
2014-05-28,39.925,40.355,39.485,40.18,3211470,0
2014-05-29,40.385,40.68,40.185,40.27,1195434,0
2014-05-30,40.3,40.995,40.12,40.6,1847810,0
2014-06-02,40.56,40.685,39.965,40.33,1788706,0
2014-06-03,40.155,40.625,40.11,40.29,1069586,0
2014-06-04,40.135,40.52,40.02,40.24,1104710,0
2014-06-05,40.365,40.71,40,40.21,1812890,0
2014-06-06,40.375,40.485,40.115,40.2,1103880,0
2014-06-09,40.11,40.44,39.905,40.405,1199994,0
2014-06-10,40.965,41.145,40.05,40.355,1545200,0
2014-06-11,40.74,41.485,40.505,41.255,2568744,0
2014-06-12,41.125,41.245,39.945,39.945,3793712,0
2014-06-13,40.035,40.085,39.075,39.18,3080624,0
2014-06-16,39.515,40.425,39.06,39.22,2410690,0
2014-06-17,40.875,41.85,40.515,41.03,4244540,0
2014-06-18,41,41.475,40.785,41.45,1496786,0
2014-06-19,41.35,42.055,41.245,42.04,1631910,0
2014-06-20,42.135,42.665,41.955,42.65,3254598,0
2014-06-23,42.545,43.095,42.54,42.825,1752156,0
2014-06-24,42.48,42.94,42.38,42.4,1196062,0
2014-06-25,42.5,43.19,42.235,42.355,1340236,0
2014-06-26,42.46,42.97,42.395,42.955,851004,0
2014-06-27,42.88,44.095,42.85,43.93,3009618,0
2014-06-30,43.825,43.94,42.86,42.92,1918826,0
2014-07-01,43.045,43.625,43.045,43.57,1477782,0
2014-07-02,43.525,43.985,43.51,43.88,1139800,0
2014-07-03,43.86,44.1,43.75,44.045,1316886,0
2014-07-07,43.735,43.895,43.515,43.715,881160,0
2014-07-08,43.54,43.69,43.335,43.47,1008790,0
2014-07-09,43.555,43.96,43.48,43.945,730028,0
2014-07-10,43.535,44.12,43.38,44.075,836712,0
2014-07-11,43.945,44.205,43.51,43.97,1123146,0
2014-07-14,44.17,44.17,43.155,43.395,1848192,0
2014-07-15,43.495,43.86,43.285,43.77,1990044,0
2014-07-16,43.785,43.865,43.12,43.2,1378920,0
2014-07-17,43.005,43.55,42.495,42.52,1833460,0
2014-07-18,42.725,43.055,42.475,42.665,3925686,0
2014-07-21,42.57,42.845,42.025,42.66,1837586,0
2014-07-22,42.855,43.12,42.645,42.85,1585754,0
2014-07-23,43,43.205,42.69,42.77,1135424,0
2014-07-24,43.015,43.06,42.55,42.585,4484394,0
2014-07-25,42.505,42.72,42.34,42.5,2667170,0
2014-07-28,42.695,42.775,42.345,42.45,3523168,0
2014-07-29,42.59,42.59,42.175,42.22,2183898,0
2014-07-30,45.5,47.25,45.26,46.44,11365090,0
2014-07-31,46.065,46.25,45.105,45.125,4576922,0
2014-08-01,45.1,46.03,44.71,45.985,3799752,0
2014-08-04,46,46.765,45.805,46.7,2155526,0
2014-08-05,46.765,47.39,46.6,46.905,2819106,0
2014-08-06,46.495,47.695,46.39,47.505,2416142,0
2014-08-07,47.63,47.755,47.01,47.185,2302104,0
2014-08-08,47.16,47.46,46.97,47.355,1305740,0
2014-08-11,47.45,47.725,47.18,47.25,1027442,0
2014-08-12,47.31,47.705,47.16,47.495,1473262,0
2014-08-13,47.56,48.37,47.505,47.94,1697734,0
2014-08-14,48.085,48.085,47.73,47.845,1715948,0
2014-08-15,47.945,48.63,47.84,48.29,1581260,0
2014-08-18,48.585,49.135,48.46,48.945,1625976,0
2014-08-19,48.9,49.01,48.535,48.985,1161706,0
2014-08-20,48.79,49.17,48.32,48.785,1785590,0
2014-08-21,49.225,49.47,49.035,49.35,1896500,0
2014-08-22,49.5,49.555,49.08,49.205,1298870,0
2014-08-25,49.315,49.46,49.05,49.265,909066,0
2014-08-26,49.555,49.675,49,49.4,1520132,0
2014-08-27,49.34,49.395,48.73,48.76,1396304,0
2014-08-28,48.84,49.205,48.415,49.13,1239196,0
2014-08-29,49.175,49.675,48.91,49.63,1459544,0
2014-09-02,49.68,49.76,48.415,48.79,1962478,0
2014-09-03,49.105,49.315,48.805,48.955,1733994,0
2014-09-04,49.03,49.43,48.795,49.22,1548652,0
2014-09-05,49.145,49.52,49.06,49.465,1676060,0
2014-09-08,49.305,49.64,49.24,49.455,2705646,0
2014-09-09,49.405,49.875,49.19,49.53,1487994,0
2014-09-10,49.735,50.37,49.43,50.255,1562556,0
2014-09-11,50.37,50.75,50.22,50.59,1375458,0
2014-09-12,50.45,50.495,49.69,49.84,1937670,0
2014-09-15,50.015,50.94,49.665,50.695,2254700,0
2014-09-16,50.69,50.765,50.11,50.5,1901066,0
2014-09-17,50.55,51.45,50.505,51.23,1261654,0
2014-09-18,51.24,51.73,51.07,51.66,1154996,0
2014-09-19,51.87,52.33,51.62,52.01,2874978,0
2014-09-22,51.935,52.345,51.82,51.995,1306854,0
2014-09-23,51.3,52.07,51.3,51.595,1316946,0
2014-09-24,51.595,51.835,51.31,51.795,1150138,0
2014-09-25,52.015,52.07,51.325,51.325,1110582,0
2014-09-26,51.325,51.5,51.125,51.375,1045322,0
2014-09-29,51.175,51.685,51.035,51.585,1081520,0
2014-09-30,51.73,51.785,51.065,51.075,913628,0
2014-10-01,51.155,51.835,50.88,51.695,1979542,0
2014-10-02,51.63,52.23,51.425,52.14,1414088,0
2014-10-03,52.365,53.245,52.31,53.09,1418042,0
2014-10-06,53.5,54.365,53.315,53.455,1726348,0
2014-10-07,53.2,53.41,52.86,53.005,1450162,0
2014-10-08,53.175,53.395,52.83,53.345,1705108,0
2014-10-09,53.415,54.025,52.8,52.835,1627378,0
2014-10-10,52.955,53.725,52.275,52.295,1429002,0
2014-10-13,52.38,52.74,51.61,51.665,1422194,0
2014-10-14,52,52.48,50.915,51.235,2249268,0
2014-10-15,50.63,50.875,49.44,50.005,2634794,0
2014-10-16,49.09,49.54,48.535,49.015,2524746,0
2014-10-17,49.4,50.215,49.15,49.5,2331292,0
2014-10-20,49.53,50.96,49.345,50.935,1805580,0
2014-10-21,51.135,53.085,51.135,52.905,1743984,0
2014-10-22,53.11,53.33,52.195,52.63,1669082,0
2014-10-23,52.825,53.935,52.22,52.595,2940862,0
2014-10-24,56.75,58.97,56.61,58.38,5638940,0
2014-10-27,58.28,58.75,57.78,58.51,2776500,0
2014-10-28,58.525,59.42,58.015,59.14,1996944,0
2014-10-29,59.125,60.06,59.005,60,2785392,0
2014-10-30,59.815,60.255,59.53,60.14,1319536,0
2014-10-31,60.66,61,60.145,60.46,1279640,0
2014-11-03,60.435,60.515,59.885,59.965,1633034,0
2014-11-04,60.05,60.415,59.655,59.89,2156528,0
2014-11-05,60.13,60.6,59.445,60.55,1781616,0
2014-11-06,60.59,61.84,60.29,61.785,1587684,0
2014-11-07,61.67,61.67,60.965,61.38,2091348,0
2014-11-10,61.38,62.3,61.365,62.3,1364966,0
2014-11-11,62.49,62.675,62.08,62.395,846460,0
2014-11-12,62.295,62.295,61.22,61.475,1991818,0
2014-11-13,61.455,62.43,61.455,62.275,1482004,0
2014-11-14,62.09,62.47,61.63,62.25,1572662,0
2014-11-17,62.235,63.31,62.175,63.115,1429512,0
2014-11-18,63.26,63.98,63.025,63.94,970836,0
2014-11-19,63.73,63.74,62.465,62.795,1522854,0
2014-11-20,62.13,62.74,61.45,62.695,1098142,0
2014-11-21,63.1,63.45,61.62,61.75,1986446,0
2014-11-24,62.36,63.985,61.92,63.76,3073626,0
2014-11-25,63.85,64.45,63.66,63.785,1824022,0
2014-11-26,63.875,64.635,63.605,64.58,1333372,0
2014-11-28,64.81,65.635,64.545,64.84,614928,0
2014-12-01,64.795,65.535,64.15,64.695,1225468,0
2014-12-02,65.175,66.3,64.7,66.2,1653770,0
2014-12-03,66.325,66.4,65.58,65.73,1329230,0
2014-12-04,65.53,66,64.895,65,1650670,0
2014-12-05,65,65.06,64.72,64.855,2541596,0
2014-12-08,65,67.145,65,66.065,3888996,0
2014-12-09,65.56,67,65.505,66.74,2779078,0
2014-12-10,66.975,66.975,65.055,65.185,1905372,0
2014-12-11,65.525,66.72,65.38,66.035,2520122,0
2014-12-12,65.48,66.14,64.405,64.435,1888330,0
2014-12-15,64.96,65.045,63.365,63.505,3166372,0
2014-12-16,63.335,64.285,62.67,62.72,2127408,0
2014-12-17,63.3,65.005,62.81,64.87,2622882,0
2014-12-18,65.5,65.715,64.945,65.7,2588702,0
2014-12-19,66.07,66.875,65.865,66.605,3030846,0
2014-12-22,66.61,67.12,65.75,66.235,1423222,0
2014-12-23,66.625,66.66,64.225,64.79,1290126,0
2014-12-24,64.88,65.78,64.81,65.375,495732,0
2014-12-26,65.465,65.62,64.78,64.95,513430,0
2014-12-29,64.595,64.945,64.055,64.71,767996,0
2014-12-30,64.815,65.345,64.555,64.635,807184,0
2014-12-31,64.845,65.3,63.6,63.69,834554,0
2015-01-02,64.095,64.905,63.305,63.86,1215780,0
2015-01-05,63.3,64.61,63.25,63.89,1276534,0
2015-01-06,63.485,64.41,62.705,63.51,1666980,0
2015-01-07,64.1,65.245,63.635,65,1550780,0
2015-01-08,65.51,66.735,65.28,66.575,2319114,0
2015-01-09,66.575,67,66.045,66.58,1681500,0
2015-01-12,66.865,68.14,66.425,67.645,2272488,0
2015-01-13,68.17,68.595,66.32,66.81,1501624,0
2015-01-14,65.835,66.53,65.51,65.835,1560122,0
2015-01-15,66.3,66.56,64.235,64.295,2550696,0
2015-01-16,64.185,64.635,63.585,64.58,1976316,0
2015-01-20,65.135,65.94,64.01,64.23,1966288,0
2015-01-21,64.2,64.725,63.77,64.44,1775900,0
2015-01-22,64.885,65.44,63.78,65.17,2322688,0
2015-01-23,65.31,65.44,64.75,64.815,1539920,0
2015-01-26,64.75,65.19,64.41,65.07,1997760,0
2015-01-27,64.585,65.225,64.145,64.69,1091424,0
2015-01-28,64.99,65.55,64.375,64.435,1217184,0
2015-01-29,64.455,64.81,63.905,64.64,1569002,0
2015-01-30,64.255,64.48,62.345,62.675,4163370,0
2015-02-02,62.845,63.695,62.28,62.74,3079344,0
2015-02-03,63.185,63.76,61.985,63.5,2810856,0
2015-02-04,64.53,68.79,64.26,67.425,4139842,0
2015-02-05,67.5,68.435,67.315,67.415,2112174,0
2015-02-06,67.395,68.375,65.975,66.31,2609962,0
2015-02-09,66.175,66.41,63.855,64.04,2187878,0
2015-02-10,65.18,65.55,64.63,65.035,1790680,0
2015-02-11,64.875,65.93,64.68,65.795,1835176,0
2015-02-12,66.19,66.435,65.28,66.17,1438948,0
2015-02-13,66.36,67.115,65.625,67.115,2134894,0
2015-02-17,67.045,67.335,66.025,66.52,1324324,0
2015-02-18,66.62,67.375,66.5,67.11,1858018,0
2015-02-19,67.16,67.49,66.755,66.86,1357310,0
2015-02-20,66.66,67.31,65.97,67.23,1514568,0
2015-02-23,67.23,67.44,66.8,67.125,1202738,0
2015-02-24,66.93,67.485,66.67,66.995,1382418,0
2015-02-25,66.83,67.49,66.775,67.025,1344812,0
2015-02-26,67.11,67.75,66.985,67.45,1256982,0
2015-02-27,67.2,67.58,66.51,66.51,2338430,0
2015-03-02,66.31,68.03,66.305,67.925,2346800,0
2015-03-03,67.89,68.05,66.88,67.29,1473000,0
2015-03-04,66.945,68.305,66.775,67.88,1212600,0
2015-03-05,67.8,68.475,67.56,67.825,1358800,0
2015-03-06,67.615,68,66.295,66.5,1650200,0
2015-03-09,66.715,67.23,66.215,66.95,3830400,0
2015-03-10,66.445,66.94,66.005,66.825,1927800,0
2015-03-11,67,68,66.825,67.355,1896600,0
2015-03-12,67.53,68.71,67.365,68.5,2336800,0
2015-03-13,68.425,68.67,67.195,67.675,2104600,0
2015-03-16,68.5,74.855,68.5,74.32,5910000,0
2015-03-17,73.75,74.38,73.265,74.05,2270800,0
2015-03-18,74,74.975,73.775,74.19,2673600,0
2015-03-19,73.635,74.66,73.63,74.47,1770200,0
2015-03-20,74.895,75.205,73.355,73.385,3527800,0
2015-03-23,73.455,73.76,72.875,73.05,1405200,0
2015-03-24,73.24,73.975,72.66,72.9,1647000,0
2015-03-25,73.315,73.94,71.035,71.125,2589400,0
2015-03-26,70.385,71.4,69.065,70.95,2106800,0
2015-03-27,70.985,72.085,70.955,71.84,1474200,0
2015-03-30,72.435,72.615,71.945,72.07,1211600,0
2015-03-31,71.575,72.055,71.105,71.23,1443402,0
2015-04-01,71.03,71.115,69.455,70.35,2012600,0
2015-04-02,70.655,71.025,69.945,70.305,1682800,0
2015-04-06,70.12,70.315,69.625,69.925,1789000,0
2015-04-07,70.2,70.54,69.36,69.375,2016420,0
2015-04-08,69.575,70.28,69.02,69.51,1993800,0
2015-04-09,69.455,70,68.85,69.685,1606320,0
2015-04-10,70,71,69.68,70.84,2083200,0
2015-04-13,70.995,72.935,70.895,71.55,1850600,0
2015-04-14,71.505,71.825,70.645,71.375,1247400,0
2015-04-15,71.5,71.5,70.42,70.64,1404502,0
2015-04-16,70.51,71.135,70.385,70.865,918994,0
2015-04-17,70.39,70.56,69.51,69.97,1321800,0
2015-04-20,70.535,71.535,70.18,70.64,1440288,0
2015-04-21,70.815,71,70.135,70.24,1752384,0
2015-04-22,70.495,70.75,69.805,70.435,1186312,0
2015-04-23,70.375,71.605,70.33,70.96,2209800,0
2015-04-24,72.185,72.215,68.16,69.165,4606426,0
2015-04-27,68.925,69.71,65.265,65.485,2834000,0
2015-04-28,65.455,65.73,64.125,64.95,3506200,0
2015-04-29,64.875,65.49,64.5,64.98,2317600,0
2015-04-30,64.77,65.485,63.045,63.325,2477200,0
2015-05-01,63.56,64.54,63.23,63.595,3544200,0
2015-05-04,63.82,64.67,63.785,63.875,2168200,0
2015-05-05,63.44,64.24,61.375,61.93,3100200,0
2015-05-06,61.93,62.985,61.685,62.195,2512218,0
2015-05-07,62.37,62.93,61.88,61.975,2473744,0
2015-05-08,62.38,63.32,62.135,63.2,3772800,0
2015-05-11,63,64.215,63,63.535,3251400,0
2015-05-12,65.73,66.85,65.225,65.235,4386558,0
2015-05-13,65.5,65.715,63.945,64.16,3045000,0
2015-05-14,64.535,65.39,64.1,65.28,2204600,0
2015-05-15,65.29,65.745,64.75,65.705,1749504,0
2015-05-18,65.78,66.3,65.315,65.86,1319020,0
2015-05-19,65,65.645,62.72,65.54,3598742,0
2015-05-20,65.715,67.135,65.52,66.18,2228000,0
2015-05-21,65.955,66.11,65.145,65.91,2067400,0
2015-05-22,65.605,66.42,65.365,65.44,1169000,0
2015-05-26,65.15,65.775,63.905,64.28,1592460,0
2015-05-27,64.41,65.395,64.09,65.225,2041800,0
2015-05-28,65.005,65.725,64.875,65.325,1981460,0
2015-05-29,65.435,65.96,65.115,65.36,2322400,0
2015-06-01,65.39,66.24,64.62,66.095,1948650,0
2015-06-02,65.725,66.235,65.21,65.625,1741228,0
2015-06-03,65.72,66.335,65.465,66.085,1376200,0
2015-06-04,65.53,65.98,65.145,65.8,1822400,0
2015-06-05,65.695,66.555,65.18,66.45,1376200,0
2015-06-08,66.3,67.015,66.12,66.455,2373600,0
2015-06-09,67.115,67.37,66.265,66.65,1319146,0
2015-06-10,66.875,67.535,66.475,67.35,1141688,0
2015-06-11,67.425,68.205,67.18,67.585,1232352,0
2015-06-12,67.585,67.585,66.675,66.79,1520600,0
2015-06-15,66.365,66.95,66,66.8,1205200,0
2015-06-16,66.73,69.135,66.58,68.955,3995400,0
2015-06-17,68.995,72.2,68,70.8,5637600,0
2015-06-18,70.825,73.435,70.535,72.55,4615600,0
2015-06-19,72.62,73.295,72.19,73.085,2519000,0
2015-06-22,73.59,73.65,71.91,72.16,2858600,0
2015-06-23,72.56,73.62,71.94,72.315,1838800,0
2015-06-24,72.02,72.555,71.395,71.43,1914200,0
2015-06-25,71.81,73.04,71.46,72.305,1918800,0
2015-06-26,72.655,73.325,72.22,73.04,2044200,0
2015-06-29,72.225,73.055,71.085,71.175,1566600,0
2015-06-30,71.855,72.025,70.825,71.215,1315860,0
2015-07-01,71.755,71.895,71.095,71.8,1588000,0
2015-07-02,72.07,72.275,70.56,71.225,1714400,0
2015-07-06,71.975,73.215,71.695,72.56,3291400,0
2015-07-07,72.6,73.82,71.86,73.74,2681000,0
2015-07-08,73.23,73.705,71.28,71.51,2230400,0
2015-07-09,72.5,72.995,72,72.535,1804000,0
2015-07-10,73.75,74.225,72.82,73.58,1746600,0
2015-07-13,75.85,76.45,74.91,76.055,3199800,0
2015-07-14,76.165,76.625,75.615,76.15,2112114,0
2015-07-15,76.265,76.845,75.525,76.305,2133222,0
2015-07-16,76.615,77.515,76.585,77.235,1993200,0
2015-07-17,77.175,77.48,76.315,77.15,1542600,0
2015-07-20,77.365,77.365,76.84,77.005,1104800,0
2015-07-21,77.025,78.245,76.91,78.03,1983200,0
2015-07-22,78.2,78.805,77.64,78.36,1529800,0
2015-07-23,78.625,78.775,77.745,78.125,1414400,0
2015-07-24,78.055,78.71,77.35,77.55,1382800,0
2015-07-27,77.25,77.375,75.95,76.36,2717000,0
2015-07-28,76.98,77.9,76.005,77.9,3625800,0
2015-07-29,77.425,79.5,75.3,76.88,3893000,0
2015-07-30,76.795,77.5,76.26,76.55,2378600,0
2015-07-31,77.16,77.325,76.015,76.08,1532800,0
2015-08-03,76.125,76.7,74.755,75.545,2176512,0
2015-08-04,75.66,75.9,74.605,74.685,1804200,0
2015-08-05,74.75,75.405,74.605,75.06,1950000,0
2015-08-06,75.015,75.955,71.81,72.14,2917950,0
2015-08-07,72.195,72.59,71.005,71.96,1907200,0
2015-08-10,72.485,73.445,72.07,72.25,1271600,0
2015-08-11,71.79,72.445,71.455,71.905,1461948,0
2015-08-12,71.61,72.45,70.57,72.06,2037600,0
2015-08-13,71.905,72.65,71.335,72.2,1441600,0
2015-08-14,72.065,72.515,71.375,71.65,1399600,0
2015-08-17,71.36,72.49,70.995,72.385,1444600,0
2015-08-18,72.135,73.69,71.74,72.635,2307600,0
2015-08-19,72.09,73.345,71.37,72.935,1776400,0
2015-08-20,72.095,72.485,71.45,71.45,2005200,0
2015-08-21,70.925,71.095,69.905,69.935,2851600,0
2015-08-24,65.72,68.75,62.53,66.965,3995242,0
2015-08-25,68.62,70.235,67.875,67.875,2856200,0
2015-08-26,69.1,70.225,67.45,70.075,2532400,0
2015-08-27,70.325,73.105,70.26,72.795,3191800,0
2015-08-28,72.55,73.43,71.095,72.35,3108600,0
2015-08-31,72.19,73.08,70.41,70.44,2018800,0
2015-09-01,68.9,69.445,67.15,67.735,3484800,0
2015-09-02,68.685,69.53,67.855,69.515,2184000,0
2015-09-03,69.78,70.49,68.53,68.775,1507400,0
2015-09-04,68.085,68.655,67.31,68.045,1285600,0
2015-09-08,69.225,69.95,68.115,69.84,2095000,0
2015-09-09,70.49,70.51,68.615,68.76,2317000,0
2015-09-10,68.675,69.67,68.59,69.105,1474638,0
2015-09-11,68.695,69.575,68.295,69.565,1428800,0
2015-09-14,69.565,69.885,69.045,69.5,1463400,0
2015-09-15,69.45,70.32,69.04,70.25,1977400,0
2015-09-16,70.07,70.675,69.515,70.29,1271600,0
2015-09-17,70.24,71.68,70.04,70.805,1319094,0
2015-09-18,70.385,71.69,70.31,71.375,3535800,0
2015-09-21,71.89,72.415,70,70.79,1781200,0
2015-09-22,70.22,71.385,69.64,71.065,2081600,0
2015-09-23,70.945,71.445,70.625,70.8,1675952,0
2015-09-24,70.39,70.76,69.75,70.165,1400182,0
2015-09-25,70.53,71,68.11,68.68,1862000,0
2015-09-28,68.635,68.73,66.57,66.95,4205516,0
2015-09-29,67.18,69.17,66.665,68.895,3083800,0
2015-09-30,69.78,71.2,69.22,71.085,3093800,0
2015-10-01,70.76,74.65,70.315,74.5,4801400,0
2015-10-02,74,77.37,73.5,77.275,3981600,0
2015-10-05,77.285,77.285,74.3,74.685,4587036,0
2015-10-06,74.38,75.085,72.045,72.155,4193800,0
2015-10-07,72.5,72.675,70.62,72.64,4252600,0
2015-10-08,72.22,73.355,71.595,73.135,2119000,0
2015-10-09,73.135,74.39,73.135,74.11,3277400,0
2015-10-12,74.185,75.155,73.67,74.765,2226698,0
2015-10-13,73.95,73.95,72.185,72.29,4107400,0
2015-10-14,72.535,73.71,71.935,72.205,2366000,0
2015-10-15,72.34,73.91,71.98,73.575,2735600,0
2015-10-16,73.855,75.715,73.625,75.64,2812000,0
2015-10-19,75.625,76,75.01,75.7,1744220,0
2015-10-20,75.515,75.97,74.91,75.6,1121938,0
2015-10-21,76.105,76.12,72.925,74.455,2516000,0
2015-10-22,74.98,75.72,72.875,74.29,2718600,0
2015-10-23,74.79,75.525,72.91,74.94,3723000,0
2015-10-26,75.205,75.69,72.845,73.46,4257600,0
2015-10-27,77.75,78.425,74.64,75.49,5289400,0
2015-10-28,75.45,77.15,74.875,77.025,2281400,0
2015-10-29,76.775,77.99,76.34,77.5,2211600,0
2015-10-30,77.555,79.24,77.095,78.575,2829800,0
2015-11-02,78.815,79.42,78.5,78.76,1720698,0
2015-11-03,78.515,79.495,77.56,78.97,1682000,0
2015-11-04,79.055,79.25,77.89,78.22,1083746,0
2015-11-05,78.005,79.73,78.005,79.325,1562800,0
2015-11-06,79.28,79.365,77.85,78.585,1202200,0
2015-11-09,78.55,78.91,77.43,78.59,1111698,0
2015-11-10,78.655,79.055,77.755,78.785,1047600,0
2015-11-11,78.8,79.5,78.325,78.7,961800,0
2015-11-12,77.21,79.495,76.405,76.475,1858000,0
2015-11-13,76.61,77.63,76.245,76.635,1422600,0
2015-11-16,76.585,77.425,75.875,77.355,1083600,0
2015-11-17,77.25,77.99,76.83,77.38,1421600,0
2015-11-18,77.5,78.605,76.92,78.545,1103800,0
2015-11-19,78.2,78.675,77.5,77.965,1123000,0
2015-11-20,78.475,80.12,77.985,78.84,1785800,0
2015-11-23,78.565,80.91,78.39,80.52,1898200,0
2015-11-24,80,80.675,79.48,80.205,1487600,0
2015-11-25,80.455,82.415,80.205,81.835,1293800,0
2015-11-27,82.1,82.945,81.605,82.56,755400,0
2015-11-30,82.55,83.435,81.5,81.5,2290000,0
2015-12-01,82.16,83,81.42,82.42,1879058,0
2015-12-02,82.32,82.77,81.25,81.43,2345000,0
2015-12-03,81.575,82.155,78.45,78.7,2285126,0
2015-12-04,78.98,81.15,78.81,81.01,2366400,0
2015-12-07,80.55,81.635,79.51,80.395,1658200,0
2015-12-08,80.35,80.985,79.6,79.91,1996522,0
2015-12-09,79.245,81.72,78.485,81.005,2895200,0
2015-12-10,81.215,82.985,80.705,81.785,2085400,0
2015-12-11,80.79,82.1,79.61,79.855,2278200,0
2015-12-14,81.12,81.72,79.33,80.53,1655994,0
2015-12-15,80.87,81.38,79.54,80.03,1809100,0
2015-12-16,80.88,81.99,80.26,81.57,997300,0
2015-12-17,82.4,82.84,80.93,80.99,881100,0
2015-12-18,80.29,80.36,78.21,78.23,2382400,0
2015-12-21,78.86,79.69,78,78.96,993800,0
2015-12-22,79.44,79.65,78.46,79.3,1531728,0
2015-12-23,79.96,80.21,78.57,79.1,765100,0
2015-12-24,79.05,80.06,79,79.18,515393,0
2015-12-28,78.99,80.12,78.99,79.82,783657,0
2015-12-29,79.96,80.42,79.53,79.76,974658,0
2015-12-30,79.98,80.22,79.11,79.21,665610,0
2015-12-31,78.81,79.76,78.42,78.98,1444753,0
2016-01-04,78.1,79.01,76.5,78.84,2540131,0
2016-01-05,78.67,80.45,78.43,80.01,1566894,0
2016-01-06,79.28,80.99,78.85,80.44,1769477,0
2016-01-07,79.39,79.39,76.79,77.56,2370374,0
2016-01-08,77.3,78.58,75.8,76.04,1752325,0
2016-01-11,76.66,77.36,75.54,75.93,2136161,0
2016-01-12,76.49,77.87,76.32,77.75,1413829,0
2016-01-13,78.15,78.545,74.61,74.81,1853577,0
2016-01-14,74.81,77.33,73.92,77.1,2154459,0
2016-01-15,74.84,76.59,73.96,74.69,3106572,0
2016-01-19,75.62,76.09,74.01,74.52,1768600,0
2016-01-20,73.47,76.03,72.2,75.49,2124573,0
2016-01-21,76.63,79.66,76.33,77.8,3677926,0
2016-01-22,78.79,79.78,78.34,78.84,2080323,0
2016-01-25,79.1,80.7,79.078,80.2,1398724,0
2016-01-26,79.16,80.85,78.89,80.16,1521938,0
2016-01-27,80.21,80.59,77.25,77.9,2798224,0
2016-01-28,78.18,78.18,75.24,75.88,2086188,0
2016-01-29,75.97,78.3,75.96,78.21,2299462,0
2016-02-01,77.89,79.58,77.65,78.84,2324969,0
2016-02-02,77.61,78.18,76.5807,76.91,2744417,0
2016-02-03,82.62,83.45,80.95,83.32,4961393,0
2016-02-04,83.19,84.48,82.47,83.6,3280312,0
2016-02-05,83.46,84.84,81.65,82.02,2057055,0
2016-02-08,81.14,81.685,75.29,76.97,3638035,0
2016-02-09,75.64,78.11,75.62,76.34,2676865,0
2016-02-10,77.43,80.61,77.21,79,2462286,0
2016-02-11,77.55,79.78,76.9,79.04,2142671,0
2016-02-12,79.61,81.115,78.6,81.04,2186628,0
2016-02-16,81.38,84.47,81.13,84.45,2420262,0
2016-02-17,85.17,86.7,84.44,86.62,2370383,0
2016-02-18,86.72,88.53,86.05,86.24,2465423,0
2016-02-19,86.29,86.62,85.04,86.21,1595339,0
2016-02-22,86.91,87.3,85.77,86.61,1680964,0
2016-02-23,86.5,87.36,85.95,86.87,1699152,0
2016-02-24,86.34,88.11,85.4,87.79,1585306,0
2016-02-25,88.08,89.58,87.92,89.56,1421384,0
2016-02-26,89.65,89.93,87.64,87.93,2050843,0
2016-02-29,87.61,88.295,86.74,87,1957253,0
2016-03-01,87.28,87.89,86.11,87.87,1846476,0
2016-03-02,88.5,88.63,87.47,88.29,1179019,0
2016-03-03,88.09,88.3,86.5,87.12,1301303,0
2016-03-04,86.92,87.86,86.46,87.36,1103306,0
2016-03-07,87.36,88.1015,86.88,87.26,1329374,0
2016-03-08,86.94,87.12,85.02,85.12,2229748,0
2016-03-09,85.31,86.33,84.65,85.75,1412238,0
2016-03-10,86.11,87,85.66,86.49,1254626,0
2016-03-11,86.86,87.86,86.67,87.63,1326313,0
2016-03-14,87.21,88.666,87.02,87.94,1369781,0
2016-03-15,87.75,87.86,85.95,86.29,1482434,0
2016-03-16,85.76,86.85,85.04,85.78,1418074,0
2016-03-17,85.625,86.23,83.9,84.37,1791897,0
2016-03-18,84.69,86.09,84.02,85.81,1761571,0
2016-03-21,85.57,86.13,85.205,85.64,1003717,0
2016-03-22,85.1,86.82,85.06,86.25,1112532,0
2016-03-23,86.12,86.91,85.67,85.89,1003052,0
2016-03-24,85.23,87.64,85.13,87.34,2085194,0
2016-03-28,87.26,87.89,86.5505,86.72,1330479,0
2016-03-29,86.53,89.38,86.53,88.89,1786441,0
2016-03-30,89.38,89.58,88.57,88.89,1060752,0
2016-03-31,88.84,89.12,87.91,88.21,2269201,0
2016-04-01,88.02,90.06,86.73,89.92,2736978,0
2016-04-04,102.21,107.9,100.9,105.08,9078247,0
2016-04-05,103.66,104.91,102.71,103.54,4165349,0
2016-04-06,103.61,107.7,103.316,107.48,2229092,0
2016-04-07,107.55,107.65,104.29,105.25,1645608,0
2016-04-08,106.32,106.78,104.064,104.47,1104593,0
2016-04-11,105.19,107.58,104.82,105.99,1578612,0
2016-04-12,105.98,106.65,104.35,105.74,1496565,0
2016-04-13,106.27,109,106.23,108.32,1876913,0
2016-04-14,107.91,108.73,107.27,107.49,1173326,0
2016-04-15,107.22,107.4,105.97,106.55,1461072,0
2016-04-18,106.56,108.35,105.77,108,1307944,0
2016-04-19,107.89,108.075,105.55,106.08,1880597,0
2016-04-20,106.34,108.69,106,107.86,1314221,0
2016-04-21,108.03,108.93,107.19,108.1,1067058,0
2016-04-22,107.99,109.32,107.43,108.33,920923,0
2016-04-25,107.85,108.59,107.46,107.98,1507147,0
2016-04-26,108,109.71,107.392,108.84,1806091,0
2016-04-27,111.78,112,107.76,108.93,2748898,0
2016-04-28,109.29,109.82,106.97,107.25,1078845,0
2016-04-29,107,107.33,104.92,106.21,1575677,0
2016-05-02,106.72,107.8,106.155,106.86,1339230,0
2016-05-03,106.09,107.35,104.43,105.43,1259589,0
2016-05-04,105.1,105.63,103.56,103.8,1363025,0
2016-05-05,103.13,104.68,102.92,104.37,1815387,0
2016-05-06,104.12,106.14,103.945,105.74,1376362,0
2016-05-09,105.76,106.98,105.46,106.38,897718,0
2016-05-10,106.71,107.22,105.67,106.59,816928,0
2016-05-11,106.56,107.29,105.04,105.08,856803,0
2016-05-12,105.08,105.8,103.49,105.59,1173121,0
2016-05-13,105.52,106,102.92,102.99,1739252,0
2016-05-16,103.34,104.92,103.13,104,2645661,0
2016-05-17,103.67,105.2,100.06,100.84,3428420,0
2016-05-18,100.77,101.41,98.83,99.79,3060652,0
2016-05-19,99.8,99.8,97.2,97.82,4886514,0
2016-05-20,99.12,100.5,98.7,99.11,2626409,0
2016-05-23,99.63,100.97,99.6,100.02,1989157,0
2016-05-24,100.45,101.86,100.26,101.49,1418423,0
2016-05-25,101.79,101.96,99.69,99.91,1525729,0
2016-05-26,100,100.42,99.28,99.43,1985407,0
2016-05-27,99.94,100.6,98.97,100.04,1675140,0
2016-05-31,100.32,100.66,98.5,98.5,3002413,0
2016-06-01,98.54,100,98.41,99.84,1440215,0
2016-06-02,100,102.27,99.843,102.1,2246217,0
2016-06-03,102.08,102.19,100.39,101.53,1269386,0
2016-06-06,101.3,101.84,100.59,101.45,1052813,0
2016-06-07,101.46,101.92,100.64,101.5,980875,0
2016-06-08,101,103.3,100.86,102.67,1194740,0
2016-06-09,102.4,103.87,102.2,102.48,963164,0
2016-06-10,101.44,102,101.06,101.52,852885,0
2016-06-13,101.22,102.55,100.93,101.13,865296,0
2016-06-14,100.64,101.14,99.98,100.95,938963,0
2016-06-15,101.14,101.79,96.79,97.85,3099675,0
2016-06-16,97.25,99.64,96.8551,99.31,1629229,0
2016-06-17,99.37,99.645,97.76,98.54,2152518,0
2016-06-20,99.54,100.72,99.1175,99.16,1718405,0
2016-06-21,99.44,99.9,98.35,98.57,1246992,0
2016-06-22,98.53,99,97.89,98.04,1242923,0
2016-06-23,98.88,99.31,98.55,99.08,1392060,0
2016-06-24,96.05,97.53,95.755,96.04,2345574,0
2016-06-27,95.48,95.93,93.83,94.53,1387440,0
2016-06-28,95.13,95.38,94.126,94.97,2087326,0
2016-06-29,96.19,97.18,95.49,96.91,2390827,0
2016-06-30,97.05,99.74,96.92,99.73,2145150,0
2016-07-01,99.83,99.83,98.28,98.58,1271297,0
2016-07-05,98.33,100.2,98.02,99.63,1337009,0
2016-07-06,99.36,103.62,99.36,103.5,2160596,0
2016-07-07,103.5,105.28,103.1,103.75,2166192,0
2016-07-08,104.42,105.42,103.5,104.72,1330866,0
2016-07-11,104.82,105.81,104.45,104.48,1044877,0
2016-07-12,104.95,106.555,104.62,106.27,1912498,0
2016-07-13,106.82,107.37,106.12,106.49,1789313,0
2016-07-14,107.07,107.56,106.62,107.03,1280956,0
2016-07-15,107.38,107.595,104.92,105.27,1640319,0
2016-07-18,105.39,106.23,105.11,105.75,954996,0
2016-07-19,105.4,106.45,105.22,105.91,1014773,0
2016-07-20,106.44,107.13,105.99,106.71,1061582,0
2016-07-21,106.77,107.13,105.69,106.26,850420,0
2016-07-22,106.2,106.5,105.28,106.25,856350,0
2016-07-25,106.35,106.66,105.57,106.52,1260216,0
2016-07-26,106.51,108.38,106.04,108.35,2258940,0
2016-07-27,116.15,117.46,114.01,114.44,5104850,0
2016-07-28,114.68,115.38,112.66,112.99,1707263,0
2016-07-29,113,114.79,112.7,114.52,1385289,0
2016-08-01,114.54,114.89,113.76,114.23,1248623,0
2016-08-02,114.22,114.74,112.96,113.58,1107043,0
2016-08-03,113.73,114.85,113.03,113.36,901939,0
2016-08-04,113.65,113.99,112.59,112.98,732535,0
2016-08-05,113.03,113.7,112.62,113.23,882955,0
2016-08-08,113.37,113.5,112,112.4,770672,0
2016-08-09,112.49,114.05,112.28,113.39,924772,0
2016-08-10,113.21,114.23,112.53,114.03,1093786,0
2016-08-11,114.13,114.86,113.69,113.92,876710,0
2016-08-12,113.71,113.97,113.15,113.6,422874,0
2016-08-15,113.87,114.96,113.8,114.19,834501,0
2016-08-16,114.2,114.2,112.73,112.75,572983,0
2016-08-17,112.92,113.025,111.69,112.71,808446,0
2016-08-18,112.52,116.37,112.27,114.95,2291239,0
2016-08-19,114.96,118.26,114.94,118.07,3792272,0
2016-08-22,118.59,118.92,116.17,116.99,1360980,0
2016-08-23,117.47,117.92,116.74,117.16,1150261,0
2016-08-24,117.21,117.58,114.17,114.3,1487793,0
2016-08-25,114.17,115.31,113.344,114.77,1166424,0
2016-08-26,114.87,115.86,114.41,115.26,978112,0
2016-08-29,115.19,116.86,115.17,116.1,710004,0
2016-08-30,116.1,116.81,115.09,115.33,558692,0
2016-08-31,115.73,115.73,114.3,115.16,1091961,0
2016-09-01,115.5,115.985,114.5,115.87,1097807,0
2016-09-02,115.87,116.28,115.23,115.85,931557,0
2016-09-06,115.72,117.55,115.63,117.54,1129929,0
2016-09-07,117.05,117.46,115.833,116.47,821642,0
2016-09-08,115.98,117.43,115.4,117.33,1258636,0
2016-09-09,116.63,117,114.58,114.6,1477125,0
2016-09-12,114.81,116.44,113.905,116.22,899789,0
2016-09-13,115.72,116.38,113.53,114.25,1102532,0
2016-09-14,114.64,116.17,114.13,114.72,867945,0
2016-09-15,115.07,117.53,114.855,116.97,979672,0
2016-09-16,117,117.17,116.137,116.6,1476041,0
2016-09-19,116.62,117.719,116.36,116.74,742768,0
2016-09-20,117.5,117.63,116.5,117.42,882313,0
2016-09-21,117.49,119.39,117.07,119.17,892006,0
2016-09-22,119.82,121.58,119.55,120.87,1436302,0
2016-09-23,120.83,120.83,119.2,119.77,977339,0
2016-09-26,119.25,119.62,118.62,118.94,766035,0
2016-09-27,119.09,121.51,118.66,121.22,1015998,0
2016-09-28,121.08,121.3,119.72,120.46,676085,0
2016-09-29,120.09,121.725,118.33,119.26,914841,0
2016-09-30,119.66,121.08,119.45,120.56,999053,0
2016-10-03,119.98,119.98,118.44,119.71,1054351,0
2016-10-04,120,120.45,118.31,119.17,832596,0
2016-10-05,121,121.43,119.32,120.01,1132260,0
2016-10-06,119.79,120.35,119,119.72,692399,0
2016-10-07,120.09,120.62,118.97,120.09,730882,0
2016-10-10,120.26,121.75,120.17,121.36,640771,0
2016-10-11,120.74,121.39,117.55,118.25,1406843,0
2016-10-12,118.39,119.08,117.97,118.16,741921,0
2016-10-13,117.6,119.08,117.1,118.66,1299821,0
2016-10-14,118.56,119.17,115.95,116,2013608,0
2016-10-17,115.88,116.383,114.87,115.55,1875042,0
2016-10-18,116.54,118.5,116.294,118.22,1481052,0
2016-10-19,117.79,118.87,117.62,117.66,1367092,0
2016-10-20,117.45,119,117.11,117.86,1711028,0
2016-10-21,117.03,118.17,116.564,117.68,1284481,0
2016-10-24,118.24,118.56,116.915,117.03,1762107,0
2016-10-25,117.01,117.01,113.5,113.68,3934136,0
2016-10-26,99.3,100.86,94.248,94.25,16793176,0
2016-10-27,95.2,95.5,91.32,92.2,4982239,0
2016-10-28,92.36,96.8,92.045,96.16,4747824,0
2016-10-31,94.46,95.49,92.91,95.22,4864236,0
2016-11-01,95.5,95.73,91.57,92,3392792,0
2016-11-02,92.18,92.22,88.69,88.71,3630418,0
2016-11-03,89.24,90.95,89,89.3,3463985,0
2016-11-04,89.26,91.34,89.17,89.63,1853771,0
2016-11-07,91.11,92.23,90.7,91.34,1670781,0
2016-11-08,91.53,92.32,91.075,91.39,1649332,0
2016-11-09,93.39,93.89,88.8,92.45,2431557,0
2016-11-10,93.42,93.86,92.16,92.85,2800955,0
2016-11-11,92.77,92.95,90.7,91.01,1600143,0
2016-11-14,90.72,91.25,86.54,86.59,4307684,0
2016-11-15,87.55,89.63,87.01,88.91,2252784,0
2016-11-16,88.85,89.72,88.18,89.13,1603053,0
2016-11-17,89.38,90.83,89.01,90.72,1781184,0
2016-11-18,90.81,90.99,88.81,89.03,1716208,0
2016-11-21,89.05,90.11,88.775,89.2,1453537,0
2016-11-22,88,88,83.42,85.04,4189324,0
2016-11-23,85.01,86.93,84.51,86.86,2208193,0
2016-11-25,86.86,86.87,85.31,85.8,2022939,0
2016-11-28,85.41,85.585,84.01,84.3,3076297,0
2016-11-29,84.56,85.45,83.77,83.9,2768398,0
2016-11-30,84.24,84.25,82.84,82.85,2766277,0
2016-12-01,82.8,83.1018,81.12,81.47,2468956,0
2016-12-02,81.44,84.66,81.25,83.35,2322920,0
2016-12-05,83.78,83.938,82.41,82.49,1975762,0
2016-12-06,83.15,83.92,81.85,83.22,2883233,0
2016-12-07,82.99,83.75,81.9,83.73,2547524,0
2016-12-08,85.55,91.34,85.27,89.3,6108907,0
2016-12-09,89.53,92.98,89.3,90.37,4172582,0
2016-12-12,90.05,91.4099,88.54,88.93,2720623,0
2016-12-13,88.43,91.1,87.56,89.37,2896996,0
2016-12-14,89.75,92.285,89.33,89.82,2349181,0
2016-12-15,89.76,90.83,89.24,90.48,2224066,0
2016-12-16,91.26,92.25,90.8044,91.39,3491988,0
2016-12-19,91.31,92.22,91.265,91.48,2224422,0
2016-12-20,91.53,92.26,90.42,90.87,1629351,0
2016-12-21,90.59,92.04,90.4401,91.43,1606752,0
2016-12-22,91.37,92.4,91.05,91.8,1598393,0
2016-12-23,91.72,93.346,91.52,93,1235095,0
2016-12-27,93.17,94.5,93.14,93.35,1352744,0
2016-12-28,93.2,93.83,92.17,92.71,1606569,0
2016-12-29,92.71,94.11,92.67,93.71,1330301,0
2016-12-30,93.89,94.58,93.35,93.7,1431012,0
2017-01-03,93.8,95.52,93.06,95.52,2166684,0
2017-01-04,95.52,97.29,94.8814,96.54,2053912,0
2017-01-05,96.91,97.91,96.61,97.19,1534269,0
2017-01-06,97.4,97.88,96.43,97.07,2974433,0
2017-01-09,97.57,98.63,97.33,97.95,1687808,0
2017-01-10,97.96,99.7,97.95,99.14,1907496,0
2017-01-11,99.26,99.35,97.0437,98.65,1493641,0
2017-01-12,97.69,97.9,96.5,97.59,1411501,0
2017-01-13,97.96,97.96,96.16,97.13,1806836,0
2017-01-17,96.49,97.4,96.01,96.88,1648195,0
2017-01-18,97.2,97.4,95.69,95.79,1451029,0
2017-01-19,95.92,96.72,94.85,96.29,2058776,0
2017-01-20,96.03,96.93,95.02,95.51,1159416,0
2017-01-23,95.5,95.595,94.27,95,1142974,0
2017-01-24,95.3,95.44,93.79,94.4,1632856,0
2017-01-25,94.76,96.39,94.665,96.05,1687661,0
2017-01-26,96.2,96.89,94.97,95.13,1627961,0
2017-01-27,95.67,97.34,95.53,97.3,1604615,0
2017-01-30,97.07,97.225,95.485,96.47,1188767,0
2017-01-31,96.39,96.9,95.25,96.24,3709156,0
2017-02-01,96.51,98.38,96.11,98.02,3187704,0
2017-02-02,92.16,92.19,86.55,89.73,8892282,0
2017-02-03,90.42,91.4,89.51,90.47,4595464,0
2017-02-06,90.58,90.69,88.67,89.87,3395748,0
2017-02-07,90.16,90.99,89.87,90.71,2469961,0
2017-02-08,90.45,91.1,90.31,90.83,1783704,0
2017-02-09,90.88,91.19,90.14,90.82,1336422,0
2017-02-10,90.73,90.79,89.89,90.34,2225950,0
2017-02-13,90.11,90.5,89.521,89.96,2138243,0
2017-02-14,89.79,90.275,89.23,89.49,1760635,0
2017-02-15,89.43,90.65,89.3,90.31,1668911,0
2017-02-16,90.35,90.58,89.22,89.93,1724141,0
2017-02-17,89.87,90.1,89.25,89.74,2437616,0
2017-02-21,93.49,94.29,92.24,92.67,3732118,0
2017-02-22,92.39,92.66,91.9,92.21,2164503,0
2017-02-23,100.26,100.48,94.45,95.7,6230955,0
2017-02-24,94.68,95.02,94.12,94.76,1762068,0
2017-02-27,94.68,95.29,93.78,94.66,1450661,0
2017-02-28,94.52,94.59,93.62,94.04,1775655,0
2017-03-01,94.55,94.93,91.8,93.94,3902407,0
2017-03-02,93.65,94.19,92.31,93.36,2725680,0
2017-03-03,92.5,93.36,91.89,92.44,1978161,0
2017-03-06,91.71,92.1,89.23,89.95,4505512,0
2017-03-07,89.65,91.02,89.65,90.54,2817683,0
2017-03-08,90.44,91.49,89.46,89.53,2906205,0
2017-03-09,89.42,93.36,89.2,93.06,3831811,0
2017-03-10,93.21,93.5099,91.96,92.74,2910953,0
2017-03-13,92.74,93.95,92.43,93.6,1571447,0
2017-03-14,93.2,94.55,93.09,93.86,1609321,0
2017-03-15,93.93,94.48,93.63,93.95,1941694,0
2017-03-16,93.95,94.3599,92.64,92.95,1277318,0
2017-03-17,92.75,95.7932,91.3,94.4,3006455,0
2017-03-20,94.24,94.44,93.71,94.08,1460632,0
2017-03-21,94.15,94.925,92.66,92.86,1677034,0
2017-03-22,92.91,93.57,92.35,93.47,1372848,0
2017-03-23,93.47,95.32,93.2201,94.3,1666855,0
2017-03-24,94.29,96.03,94.26,95.59,1943081,0
2017-03-27,95.47,96.35,94.47,95.87,1870673,0
2017-03-28,95.61,96.485,93.57,94.39,2316981,0
2017-03-29,94.19,94.89,93.81,94.39,1318378,0
2017-03-30,94.47,94.67,93.62,93.86,979229,0
2017-03-31,93.74,94.55,93.22,94.07,1203886,0
2017-04-03,93.98,94.64,93.57,94.45,1383969,0
2017-04-04,94.15,94.45,92.94,93.1,1169920,0
2017-04-05,93.27,94.91,93,93.09,1827980,0
2017-04-06,92.94,93.43,92.44,93.4,876914,0
2017-04-07,93.56,95.11,93.34,94.46,1233191,0
2017-04-10,94.3,95.1899,93.9,94.42,1340180,0
2017-04-11,93.98,94.3899,93.34,93.6,1303130,0
2017-04-12,93.75,94.11,93.13,93.75,978926,0
2017-04-13,93.4,94.735,92.9,94.3,1195625,0
2017-04-17,94.5,96.205,94.15,95.68,1567295,0
2017-04-18,95.13,95.24,93.67,94.76,1299282,0
2017-04-19,95.64,97.1,95.37,96.69,1639583,0
2017-04-20,96.74,98.98,96.68,98.51,1964171,0
2017-04-21,98.55,98.83,97.73,97.77,1981940,0
2017-04-24,98.86,99.43,97.63,97.96,2004210,0
2017-04-25,97.91,99,97.7,98.92,2665789,0
2017-04-26,109.12,113.04,106.74,109.3,7668517,0
2017-04-27,108.86,111.41,107.74,109.67,2816824,0
2017-04-28,109.5,110.86,108.779,109.67,1686060,0
2017-05-01,109.91,110.61,109.69,109.9,1619273,0
2017-05-02,109.92,110.4,109.605,110.11,1415600,0
2017-05-03,110.15,110.29,109.17,109.86,950538,0
2017-05-04,110.05,110.99,109.58,110.45,963548,0
2017-05-05,110.6,110.85,109.91,110.58,842862,0
2017-05-08,110.79,110.85,109.57,109.98,1282345,0
2017-05-09,109.85,110.42,109.75,109.99,964225,0
2017-05-10,109.73,110.7,108.8,110.61,1063364,0
2017-05-11,109.82,110.61,109.5,110.25,775881,0
2017-05-12,110.09,111,109.73,110.59,1025520,0
2017-05-15,110.4,113.52,110.17,113.43,1616756,0
2017-05-16,114.74,115.94,112.744,113.65,3181373,0
2017-05-17,114.07,114.4,111.84,111.84,1663254,0
2017-05-18,111.5,112.51,111.01,111.95,1595755,0
2017-05-19,112.51,113.54,112.02,112.89,1079370,0
2017-05-22,112.99,114.8,112.53,114.09,1348626,0
2017-05-23,114,114.23,112.99,113.54,999106,0
2017-05-24,113.77,114.3,113.05,114.19,887139,0
2017-05-25,114.51,114.82,113.6,114.17,821224,0
2017-05-26,114.5,115.46,113.99,114.25,890801,0
2017-05-30,114.15,115.09,113.63,114.6,1115940,0
2017-05-31,115.13,116.59,114.42,115.07,1139706,0
2017-06-01,115.54,117.39,115.16,117.38,1266824,0
2017-06-02,117.68,118.19,116.75,117.56,786603,0
2017-06-05,117.32,117.49,116.21,116.95,805422,0
2017-06-06,116.5,117.33,116.43,116.84,737818,0
2017-06-07,117.5,118.68,117.13,118.19,930128,0
2017-06-08,118.17,118.802,117.47,118.13,1088510,0
2017-06-09,118.3,118.75,115.17,116.12,1069014,0
2017-06-12,115.95,116.018,111.78,114.39,1717234,0
2017-06-13,114.6,115.71,113.93,115.05,1220282,0
2017-06-14,115.54,115.68,114.11,115.01,1006799,0
2017-06-15,114.36,115.28,113.59,114.95,848749,0
2017-06-16,115.03,115.645,114.01,114.99,1548830,0
2017-06-19,115.58,119.12,115.44,118.84,1573304,0
2017-06-20,118.82,120.44,117.54,117.87,1395631,0
2017-06-21,117.65,119.33,117.29,118.89,981589,0
2017-06-22,118.7,119.45,118.33,118.53,986495,0
2017-06-23,118.21,120.24,117.23,120.15,1793293,0
2017-06-26,120.16,120.739,118.19,118.32,752740,0
2017-06-27,118.17,118.51,116.98,117.13,738783,0
2017-06-28,117.85,118.77,117.12,118.39,594694,0
2017-06-29,118.11,118.332,116.01,117.23,800126,0
2017-06-30,117.96,118.88,117.22,118.24,1093771,0
2017-07-03,118.6,119.19,117.43,118.01,739598,0
2017-07-05,117.87,119.95,117.44,119.58,1040882,0
2017-07-06,118.71,119.44,116.84,117.08,1449022,0
2017-07-07,117.8,118.7,117.8,118.17,736311,0
2017-07-10,117.98,118.61,117.33,117.53,944922,0
2017-07-11,117.44,118.01,116.79,117.59,967036,0
2017-07-12,117.68,118.88,117.16,118.44,950857,0
2017-07-13,118.05,118.1,115.87,116.03,1127651,0
2017-07-14,116.22,117.35,115.82,116.92,864239,0
2017-07-17,117.55,118,116,116.1,1015739,0
2017-07-18,115.88,116.76,115.58,116.49,916488,0
2017-07-19,117,119.48,116.91,119.04,1558680,0
2017-07-20,119.17,120,118.84,119.42,1581353,0
2017-07-21,119.01,120.36,117.7,118.01,1018456,0
2017-07-24,117.87,118.362,116.52,117.14,1337378,0
2017-07-25,117.64,117.64,115,115.87,1538079,0
2017-07-26,115.99,116.65,114.81,115.61,2166670,0
2017-07-27,119.51,121.45,116.12,116.36,3531500,0
2017-07-28,115.95,116.19,113.362,115.51,2184633,0
2017-07-31,115.78,115.865,114.08,115.18,1454834,0
2017-08-01,115.87,116.22,115.11,115.27,1297176,0
2017-08-02,115.26,115.48,112.87,114.24,1249460,0
2017-08-03,114.25,116.8,113.76,116.45,1469743,0
2017-08-04,116.82,117,115.496,116.19,963512,0
2017-08-07,116.2,116.74,115.883,116.48,723226,0
2017-08-08,116.48,117.29,115.8,116.16,976924,0
2017-08-09,115.75,116.5,115.23,116.26,981149,0
2017-08-10,115.74,115.92,113.57,114.13,981986,0
2017-08-11,113.95,115.66,113.541,114.5,673804,0
2017-08-14,115.04,115.94,114.96,115.64,1295686,0
2017-08-15,115.78,115.78,114.69,114.83,898391,0
2017-08-16,115.22,115.93,115,115.57,943562,0
2017-08-17,115.49,115.79,113.36,113.57,965702,0
2017-08-18,113.37,113.61,112.34,113.11,1134626,0
2017-08-21,113.15,114.99,112.55,114.22,1079306,0
2017-08-22,114.05,115.09,113.8,114.22,1433210,0
2017-08-23,114,114,112.47,112.71,2073981,0
2017-08-24,112.77,113.459,112.07,112.75,1269392,0
2017-08-25,112.95,113.4,111.72,111.76,1206428,0
2017-08-28,112.56,113.45,112.47,113.11,1050249,0
2017-08-29,112.32,113.25,111.74,111.83,1366091,0
2017-08-30,112.02,112.99,111.53,112.69,929186,0
2017-08-31,112.82,113.79,112.44,113.66,1091382,0
2017-09-01,113.79,114.1,112.79,113.31,950111,0
2017-09-05,112.52,113.53,111.16,111.87,1805310,0
2017-09-06,112.03,112.49,110.25,112.23,2136730,0
2017-09-07,112.46,112.9,112,112.34,1251567,0
2017-09-08,112.3,114.79,112.01,113.19,1612089,0
2017-09-11,113.51,115.42,113.27,115.13,1107533,0
2017-09-12,115.17,115.61,114.1,114.69,967074,0
2017-09-13,114.48,114.608,111.72,111.78,1208265,0
2017-09-14,111.54,111.63,110.71,111.5,1325192,0
2017-09-15,111.66,113.97,111.66,113.5,1932657,0
2017-09-18,113.55,113.74,112.26,112.69,984040,0
2017-09-19,112.74,112.93,110.9,111.28,973723,0
2017-09-20,111.65,111.99,110.97,111.72,1093406,0
2017-09-21,111.66,111.7,109.52,110.33,1353571,0
2017-09-22,110.48,110.84,109.2,110.64,970645,0
2017-09-25,110.63,110.762,109.635,110.46,858876,0
2017-09-26,110.47,111.7,110.41,110.59,832303,0
2017-09-27,110.39,110.39,107.35,109.37,2275041,0
2017-09-28,109,110.11,108.6,108.87,1057868,0
2017-09-29,108.72,109.37,108.017,109.31,1606065,0
2017-10-02,109.38,110.2,108.765,109.99,1675000,0
2017-10-03,110.15,110.19,108.13,108.23,1184966,0
2017-10-04,108.8,110.6,108.57,110.22,1122586,0
2017-10-05,110.25,112.18,110.25,111.63,1365606,0
2017-10-06,111.71,112.33,110.89,111.46,1250103,0
2017-10-09,111.01,111.2,110.04,110.22,854414,0
2017-10-10,110.22,110.83,109.81,109.95,1317660,0
2017-10-11,109.75,110.649,109.75,110.47,983303,0
2017-10-12,110.07,110.62,109.85,110.2,743355,0
2017-10-13,109.75,109.95,108.11,108.25,1446300,0
2017-10-16,108.58,109.17,108.13,108.52,790162,0
2017-10-17,108.41,110.32,108.225,110.05,951410,0
2017-10-18,110.3,111.43,110.06,111.2,865675,0
2017-10-19,111.46,112.21,110.84,112.03,1713295,0
2017-10-20,112.42,113.45,112.08,113.08,1127754,0
2017-10-23,113.55,114.94,113,114.11,2004417,0
2017-10-24,114.13,114.6,113.58,114.25,2371178,0
2017-10-25,104.9,106.3,101.09,103.33,9271488,0
2017-10-26,103.5,105.29,102.37,103.37,3305338,0
2017-10-27,103.78,104.19,101.33,101.92,1951563,0
2017-10-30,101.8,102.3,100.2,101.63,1945085,0
2017-10-31,101.78,103.55,101.68,102.23,1525531,0
2017-11-01,102.37,103.53,101.69,101.82,1797296,0
2017-11-02,102.12,102.3,101.13,101.38,934742,0
2017-11-03,101.39,103.12,100.85,102.72,1089141,0
2017-11-06,102.4,103.46,102,103.16,882289,0
2017-11-07,103.58,104.45,103.015,104.41,992930,0
2017-11-08,104.5,105.41,103.92,105.24,2170941,0
2017-11-09,105.33,105.42,103.79,104.78,1176313,0
2017-11-10,104.3,104.305,103.34,103.85,1728256,0
