Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.23,2.31,2.19,2.31,356288,0
2005-02-28,2.27,2.3,2.21,2.275,235680,0
2005-03-01,2.295,2.3,2.24,2.29,440920,0
2005-03-02,2.23,2.275,2.23,2.255,411144,0
2005-03-03,2.27,2.275,2.245,2.25,354328,0
2005-03-04,2.26,2.375,2.25,2.375,788448,0
2005-03-07,2.375,2.51,2.34,2.46,1089152,0
2005-03-08,2.475,2.5,2.425,2.425,559664,0
2005-03-09,2.425,2.425,2.35,2.375,231288,0
2005-03-10,2.335,2.385,2.335,2.385,236432,0
2005-03-11,2.38,2.425,2.38,2.395,351288,0
2005-03-14,2.415,2.425,2.385,2.415,445952,0
2005-03-15,2.43,2.455,2.395,2.41,243592,0
2005-03-16,2.39,2.46,2.39,2.445,368032,0
2005-03-17,2.41,2.515,2.41,2.515,612168,0
2005-03-18,2.52,2.52,2.47,2.49,1048568,0
2005-03-21,2.475,2.505,2.47,2.505,401256,0
2005-03-22,2.5,2.505,2.455,2.465,857216,0
2005-03-23,2.47,2.5,2.47,2.485,230008,0
2005-03-24,2.5,2.5,2.46,2.46,259640,0
2005-03-28,2.45,2.475,2.39,2.415,290264,0
2005-03-29,2.435,2.46,2.395,2.44,343576,0
2005-03-30,2.395,2.49,2.395,2.455,272328,0
2005-03-31,2.49,2.52,2.44,2.51,634112,0
2005-04-01,2.52,2.52,2.46,2.475,360192,0
2005-04-04,2.45,2.505,2.45,2.49,555840,0
2005-04-05,2.5,2.53,2.475,2.53,560648,0
2005-04-06,2.545,2.64,2.545,2.63,697424,0
2005-04-07,2.63,2.64,2.585,2.61,269168,0
2005-04-08,2.58,2.615,2.545,2.6,334624,0
2005-04-11,2.6,2.61,2.515,2.58,469456,0
2005-04-12,2.555,2.63,2.51,2.625,362728,0
2005-04-13,2.6,2.625,2.525,2.525,158000,0
2005-04-14,2.525,2.525,2.39,2.39,448072,0
2005-04-15,2.405,2.445,2.375,2.41,389232,0
2005-04-18,2.425,2.45,2.375,2.44,344064,0
2005-04-19,2.465,2.52,2.42,2.44,242088,0
2005-04-20,2.415,2.475,2.4,2.435,491544,0
2005-04-21,2.44,2.53,2.42,2.5,449472,0
2005-04-22,2.49,2.52,2.44,2.5,705816,0
2005-04-25,2.515,2.52,2.475,2.485,187920,0
2005-04-26,2.495,2.5,2.375,2.385,203840,0
2005-04-27,2.36,2.46,2.36,2.42,88168,0
2005-04-28,2.55,2.585,2.415,2.5,2392168,0
2005-04-29,2.5,2.525,2.495,2.52,1212088,0
2005-05-02,2.535,2.915,2.525,2.84,4977064,0
2005-05-03,2.89,2.9,2.8,2.88,2120784,0
2005-05-04,2.865,2.94,2.865,2.93,890568,0
2005-05-05,2.905,2.945,2.725,2.725,1762744,0
2005-05-06,2.775,2.775,2.695,2.75,719000,0
2005-05-09,2.77,2.805,2.72,2.8,1469208,0
2005-05-10,2.77,2.87,2.76,2.855,1140728,0
2005-05-11,2.855,2.855,2.715,2.81,534072,0
2005-05-12,2.855,2.875,2.815,2.855,689592,0
2005-05-13,2.85,2.875,2.725,2.78,361544,0
2005-05-16,2.76,2.855,2.76,2.83,461088,0
2005-05-17,2.84,2.845,2.77,2.82,737328,0
2005-05-18,2.835,2.94,2.825,2.89,1621424,0
2005-05-19,2.895,2.895,2.79,2.87,920784,0
2005-05-20,2.86,2.98,2.86,2.955,1796448,0
2005-05-23,3,3.125,2.96,3.08,3087800,0
2005-05-24,3.095,3.1,2.985,2.995,3004616,0
2005-05-25,3.005,3.04,2.975,3.02,953112,0
2005-05-26,3.01,3.18,3.01,3.18,2176712,0
2005-05-27,3.19,3.19,3.1,3.11,1189736,0
2005-05-31,3.105,3.145,3.06,3.105,1095064,0
2005-06-01,3.11,3.135,3.085,3.115,1205392,0
2005-06-02,3.115,3.15,3.06,3.07,1310672,0
2005-06-03,3.04,3.085,3.025,3.065,664512,0
2005-06-06,3.06,3.195,3.04,3.185,1419808,0
2005-06-07,3.19,3.2,3.095,3.11,1856720,0
2005-06-08,3.09,3.185,3.09,3.16,539120,0
2005-06-09,3.16,3.285,3.125,3.27,7820048,0
2005-06-10,3.285,3.385,3.28,3.355,3468192,0
2005-06-13,3.375,3.41,3.315,3.37,2381072,0
2005-06-14,3.385,3.385,3.29,3.355,865240,0
2005-06-15,3.34,3.375,3.3,3.375,1667696,0
2005-06-16,3.37,3.505,3.37,3.5,1643976,0
2005-06-17,3.49,3.505,3.4,3.45,918072,0
2005-06-20,3.445,3.475,3.395,3.475,488072,0
2005-06-21,3.475,3.475,3.375,3.405,670920,0
2005-06-22,3.395,3.445,3.395,3.405,1082312,0
2005-06-23,3.455,3.455,3.165,3.27,997536,0
2005-06-24,3.285,3.405,3.225,3.34,2671296,0
2005-06-27,3.33,3.37,3.23,3.35,747640,0
2005-06-28,3.35,3.405,3.305,3.405,575952,0
2005-06-29,3.4,3.41,3.375,3.395,754360,0
2005-06-30,3.37,3.41,3.35,3.395,511208,0
2005-07-01,3.375,3.375,3.225,3.32,488400,0
2005-07-05,3.335,3.44,3.315,3.44,722352,0
2005-07-06,3.455,3.485,3.395,3.41,804040,0
2005-07-07,3.375,3.5,3.355,3.45,676992,0
2005-07-08,3.495,3.5,3.375,3.475,706888,0
2005-07-11,3.5,3.555,3.495,3.555,1485096,0
2005-07-12,3.57,3.575,3.515,3.555,1368616,0
2005-07-13,3.56,3.56,3.5,3.525,516712,0
2005-07-14,3.545,3.545,3.435,3.46,421160,0
2005-07-15,3.425,3.44,3.395,3.42,890352,0
2005-07-18,3.435,3.435,3.25,3.275,1209240,0
2005-07-19,3.275,3.4,3.275,3.38,725120,0
2005-07-20,3.35,3.485,3.32,3.445,574992,0
2005-07-21,3.445,3.48,3.285,3.425,476848,0
2005-07-22,3.435,3.49,3.31,3.455,708752,0
2005-07-25,3.52,3.665,3.515,3.595,4975752,0
2005-07-26,3.69,3.69,3.6,3.605,2231592,0
2005-07-27,3.705,3.705,3.505,3.625,2098600,0
2005-07-28,3.72,3.81,3.705,3.79,2975704,0
2005-07-29,3.875,3.92,3.79,3.85,2428192,0
2005-08-01,3.86,3.905,3.855,3.875,2898864,0
2005-08-02,3.895,3.985,3.815,3.975,1388184,0
2005-08-03,3.94,3.97,3.88,3.935,819424,0
2005-08-04,3.915,3.915,3.725,3.805,1258064,0
2005-08-05,3.78,3.81,3.745,3.79,1224592,0
2005-08-08,3.83,3.865,3.77,3.84,868928,0
2005-08-09,3.865,3.865,3.77,3.81,714224,0
2005-08-10,3.825,3.875,3.47,3.495,2339216,0
2005-08-11,3.47,3.675,3.46,3.655,1200776,0
2005-08-12,3.655,3.74,3.625,3.72,799712,0
2005-08-15,3.685,3.835,3.65,3.835,747312,0
2005-08-16,3.835,3.845,3.78,3.835,1303832,0
2005-08-17,3.825,3.895,3.82,3.87,714344,0
2005-08-18,3.86,3.865,3.655,3.785,1730096,0
2005-08-19,3.785,3.82,3.745,3.785,334880,0
2005-08-22,3.82,3.87,3.775,3.85,784560,0
2005-08-23,3.855,3.92,3.82,3.895,862376,0
2005-08-24,3.875,3.92,3.835,3.895,1883240,0
2005-08-25,3.895,4.035,3.885,4,2968288,0
2005-08-26,4.02,4.02,3.83,3.87,746144,0
2005-08-29,3.84,3.865,3.66,3.845,1503808,0
2005-08-30,3.855,3.91,3.77,3.885,746200,0
2005-08-31,3.855,3.985,3.805,3.91,1186448,0
2005-09-01,3.935,3.985,3.72,3.75,1374504,0
2005-09-02,3.715,3.715,3.41,3.505,2954568,0
2005-09-06,3.495,3.645,3.495,3.62,1290168,0
2005-09-07,3.605,3.775,3.605,3.765,1362200,0
2005-09-08,3.725,3.765,3.665,3.75,670384,0
2005-09-09,3.73,3.77,3.71,3.735,1223192,0
2005-09-12,3.735,3.81,3.715,3.79,1108608,0
2005-09-13,3.77,3.8,3.73,3.765,500336,0
2005-09-14,3.775,3.79,3.675,3.68,608416,0
2005-09-15,3.685,3.745,3.595,3.6,1012536,0
2005-09-16,3.63,3.705,3.585,3.695,1029048,0
2005-09-19,3.69,3.69,3.585,3.66,626496,0
2005-09-20,3.66,3.66,3.45,3.52,1083920,0
2005-09-21,3.49,3.5,3.29,3.425,1679144,0
2005-09-22,3.395,3.5,3.345,3.49,545824,0
2005-09-23,3.44,3.57,3.44,3.52,365272,0
2005-09-26,3.535,3.535,3.48,3.51,822216,0
2005-09-27,3.5,3.65,3.485,3.62,1162752,0
2005-09-28,3.625,3.66,3.575,3.645,1327352,0
2005-09-29,3.75,3.865,3.75,3.835,9631384,0
2005-09-30,3.825,3.825,3.765,3.775,3404320,0
2005-10-03,3.77,3.84,3.75,3.755,1294152,0
2005-10-04,3.76,3.805,3.745,3.785,1566320,0
2005-10-05,3.805,3.805,3.68,3.685,1469352,0
2005-10-06,3.71,3.78,3.615,3.655,1149776,0
2005-10-07,3.69,3.81,3.675,3.81,925272,0
2005-10-10,3.815,3.815,3.675,3.725,1783080,0
2005-10-11,3.735,3.735,3.565,3.64,4702352,0
2005-10-12,3.63,3.675,3.595,3.645,3648944,0
2005-10-13,3.665,3.725,3.625,3.65,2207160,0
2005-10-14,3.67,3.7,3.605,3.66,624440,0
2005-10-17,3.635,3.69,3.605,3.635,941536,0
2005-10-18,3.61,3.64,3.585,3.605,1127832,0
2005-10-19,3.585,3.62,3.54,3.585,2264768,0
2005-10-20,3.58,3.67,3.58,3.62,2453568,0
2005-10-21,3.625,3.645,3.59,3.62,874664,0
2005-10-24,3.63,3.695,3.625,3.69,1055552,0
2005-10-25,3.7,3.765,3.645,3.705,988848,0
2005-10-26,3.72,3.76,3.68,3.72,920128,0
2005-10-27,3.73,3.73,3.525,3.54,1676104,0
2005-10-28,3.535,3.705,3.5,3.585,2014104,0
2005-10-31,3.595,3.82,3.595,3.79,2393952,0
2005-11-01,3.79,3.79,3.69,3.735,1038064,0
2005-11-02,3.73,3.845,3.715,3.805,960472,0
2005-11-03,3.83,3.965,3.79,3.81,1005032,0
2005-11-04,3.805,3.83,3.69,3.83,594576,0
2005-11-07,3.86,4.015,3.71,4.005,720960,0
2005-11-08,4.015,4.015,3.94,3.96,1411856,0
2005-11-09,3.96,4.095,3.945,4.075,1643448,0
2005-11-10,4.095,4.205,4.05,4.195,1925016,0
2005-11-11,4.16,4.27,4.095,4.145,1141304,0
2005-11-14,4.235,4.235,4.095,4.135,1653792,0
2005-11-15,4.135,4.15,3.995,4.025,1307840,0
2005-11-16,4.055,4.06,3.905,4.045,1191872,0
2005-11-17,4.06,4.13,4.015,4.12,763920,0
2005-11-18,4.14,4.21,4.12,4.19,1224856,0
2005-11-21,4.19,4.36,4.005,4.35,1650432,0
2005-11-22,4.065,4.21,4.065,4.17,4043928,0
2005-11-23,4.16,4.215,4.145,4.19,1410456,0
2005-11-25,4.205,4.22,4.16,4.16,462672,0
2005-11-28,4.075,4.175,4.075,4.15,4195192,0
2005-11-29,4.165,4.205,4.03,4.07,848104,0
2005-11-30,4.02,4.13,4.015,4.075,2139312,0
2005-12-01,4.13,4.215,4.085,4.195,1481128,0
2005-12-02,4.215,4.275,4.115,4.26,698280,0
2005-12-05,4.2,4.285,4.155,4.275,899864,0
2005-12-06,4.325,4.43,4.275,4.37,1050824,0
2005-12-07,4.435,4.435,4.33,4.365,754920,0
2005-12-08,4.35,4.45,4.35,4.425,981152,0
2005-12-09,4.45,4.455,4.385,4.4,1088976,0
2005-12-12,4.425,4.425,4.315,4.35,944184,0
2005-12-13,4.37,4.375,4.275,4.35,665304,0
2005-12-14,4.21,4.3,4.14,4.28,1475568,0
2005-12-15,4.25,4.255,4.115,4.19,1352712,0
2005-12-16,4.22,4.35,4.22,4.33,1984648,0
2005-12-19,4.34,4.34,4.25,4.265,739720,0
2005-12-20,4.29,4.355,4.265,4.315,766056,0
2005-12-21,4.325,4.35,4.255,4.29,686976,0
2005-12-22,4.335,4.36,4.255,4.34,1034552,0
2005-12-23,4.32,4.405,4.32,4.37,470776,0
2005-12-27,4.405,4.415,4.355,4.36,723192,0
2005-12-28,4.395,4.4,4.345,4.355,670800,0
2005-12-29,4.375,4.39,4.34,4.35,506000,0
2005-12-30,4.375,4.375,4.265,4.325,590240,0
2006-01-03,4.375,4.765,4.36,4.735,5488616,0
2006-01-04,4.725,4.89,4.71,4.755,2887056,0
2006-01-05,4.775,4.91,4.72,4.85,4345664,0
2006-01-06,4.85,5,4.85,5,2441800,0
2006-01-09,5.03,5.22,5.03,5.075,3186248,0
2006-01-10,5.115,5.115,4.815,4.87,2745960,0
2006-01-11,4.945,5.015,4.81,5.015,1231992,0
2006-01-12,5.035,5.035,4.87,4.875,921552,0
2006-01-13,4.9,4.935,4.82,4.85,896336,0
2006-01-17,4.94,4.94,4.63,4.795,589600,0
2006-01-18,4.71,4.82,4.705,4.78,530240,0
2006-01-19,4.825,4.995,4.81,4.925,736380,0
2006-01-20,4.965,4.97,4.69,4.75,817996,0
2006-01-23,4.795,4.88,4.72,4.86,1384868,0
2006-01-24,5.06,5.125,4.91,5.06,3009868,0
2006-01-25,5.05,5.175,5.015,5.165,905684,0
2006-01-26,5.19,5.335,5.11,5.265,1542916,0
2006-01-27,5.255,5.5,5.255,5.475,1903600,0
2006-01-30,5.5,5.69,5.425,5.645,16826324,0
2006-01-31,5.67,5.77,5.54,5.62,3815100,0
2006-02-01,5.615,5.615,5.375,5.515,2286024,0
2006-02-02,5.41,5.51,5.255,5.37,2039256,0
2006-02-03,5.355,5.355,5.25,5.325,1070680,0
2006-02-06,5.32,5.4,5.25,5.31,1074588,0
2006-02-07,5.32,5.37,5.03,5.18,3433224,0
2006-02-08,5.215,5.215,5.11,5.175,886648,0
2006-02-09,5.205,5.33,5.125,5.15,918888,0
2006-02-10,5.16,5.175,5.02,5.17,1346432,0
2006-02-13,5.165,5.25,5.125,5.165,628184,0
2006-02-14,5.19,5.3,5.1,5.23,1249568,0
2006-02-15,5.26,5.31,5.15,5.225,1224764,0
2006-02-16,5.235,5.36,5.23,5.355,1078472,0
2006-02-17,5.38,5.455,5.315,5.43,649588,0
2006-02-21,5.45,5.485,5.37,5.425,762244,0
2006-02-22,5.42,5.5,5.35,5.44,1144128,0
2006-02-23,5.42,5.48,5.345,5.435,631588,0
2006-02-24,5.45,5.465,5.34,5.465,901800,0
2006-02-27,5.49,5.595,5.37,5.55,1023712,0
2006-02-28,5.58,5.58,5.49,5.505,1068352,0
2006-03-01,5.555,5.555,5.285,5.45,1745148,0
2006-03-02,5.75,5.755,5.46,5.625,2289968,0
2006-03-03,5.3,5.36,4.66,5.055,5654244,0
2006-03-06,5.06,5.25,5.025,5.23,2405936,0
2006-03-07,5.245,5.325,5.145,5.295,1222500,0
2006-03-08,5.25,5.32,5.125,5.275,920776,0
2006-03-09,5.255,5.33,5.205,5.285,883076,0
2006-03-10,5.25,5.345,5.16,5.345,801996,0
2006-03-13,5.385,5.485,5.32,5.385,1351868,0
2006-03-14,5.395,5.57,5.385,5.53,1242568,0
2006-03-15,5.53,5.56,5.45,5.48,1607176,0
2006-03-16,5.535,5.535,5.405,5.44,765240,0
2006-03-17,5.465,5.465,5.135,5.31,2410476,0
2006-03-20,5.27,5.33,5.265,5.325,780116,0
2006-03-21,5.34,5.34,5.115,5.175,1901944,0
2006-03-22,5.145,5.19,5.025,5.06,1162904,0
2006-03-23,5.065,5.105,5.025,5.105,962196,0
2006-03-24,5.08,5.175,5.04,5.12,1397332,0
2006-03-27,5.105,5.215,5.03,5.175,880200,0
2006-03-28,5.18,5.225,5.03,5.04,465356,0
2006-03-29,5.05,5.13,4.93,5.07,1263116,0
2006-03-30,5.045,5.105,4.995,5.02,820664,0
2006-03-31,5.02,5.23,5,5.2,1202700,0
2006-04-03,5.23,5.25,5,5.025,1153648,0
2006-04-04,5,5.125,4.995,5.05,656880,0
2006-04-05,5.045,5.14,5.015,5.125,438676,0
2006-04-06,5.15,5.15,5.005,5.06,703728,0
2006-04-07,5.065,5.11,4.98,4.995,628256,0
2006-04-10,4.98,5.12,4.895,5.05,944964,0
2006-04-11,5.025,5.09,4.97,5.02,828288,0
2006-04-12,4.995,5.025,4.93,5.025,748756,0
2006-04-13,5.02,5.115,4.975,5.01,507644,0
2006-04-17,4.99,5.05,4.975,5.025,980936,0
2006-04-18,4.975,5.37,4.97,5.37,1003176,0
2006-04-19,5.39,5.525,5.32,5.525,1049204,0
2006-04-20,5.55,5.59,5.375,5.47,620248,0
2006-04-21,5.455,5.545,5.35,5.385,877928,0
2006-04-24,5.35,5.37,5.17,5.295,840368,0
2006-04-25,5.275,5.325,5.175,5.25,621532,0
2006-04-26,5.23,5.295,5.095,5.275,838360,0
2006-04-27,5.2,5.43,5.055,5.095,1457744,0
2006-04-28,5.34,5.39,5.205,5.26,3125984,0
2006-05-01,5.24,5.495,5.24,5.35,2248032,0
2006-05-02,5.38,5.38,5.105,5.23,1375780,0
2006-05-03,5.205,5.38,5.14,5.355,921896,0
2006-05-04,5.34,5.91,5.315,5.755,2583132,0
2006-05-05,5.78,5.85,5.7,5.735,1485172,0
2006-05-08,5.735,5.81,5.695,5.78,1249884,0
2006-05-09,5.8,5.8,5.545,5.7,911880,0
2006-05-10,5.67,5.715,5.59,5.625,1370204,0
2006-05-11,5.645,5.645,5.45,5.525,1725888,0
2006-05-12,5.495,5.57,5.485,5.55,1108024,0
2006-05-15,5.495,5.645,5.475,5.59,1640348,0
2006-05-16,5.625,5.725,5.56,5.62,1643344,0
2006-05-17,5.565,5.62,5.5,5.5,1591632,0
2006-05-18,5.535,5.685,5.505,5.525,2690752,0
2006-05-19,5.555,5.725,5.48,5.585,3014100,0
2006-05-22,5.61,5.66,5.26,5.425,1998808,0
2006-05-23,5.46,5.585,5.19,5.22,1498540,0
2006-05-24,5.195,5.28,5.05,5.185,1158776,0
2006-05-25,5.25,5.31,5.08,5.17,1069872,0
2006-05-26,5.225,5.225,5.015,5.1,925684,0
2006-05-30,5.095,5.105,4.935,4.94,1254972,0
2006-05-31,4.97,5.03,4.83,4.89,2897168,0
2006-06-01,4.89,4.94,4.81,4.91,1258012,0
2006-06-02,4.95,5.065,4.945,5.05,1376416,0
2006-06-05,5.01,5.075,4.96,4.98,1380832,0
2006-06-06,4.98,5.06,4.94,5.035,1647800,0
2006-06-07,5.03,5.17,5,5.13,1489596,0
2006-06-08,5.125,5.16,4.995,5.13,1519132,0
2006-06-09,5.13,5.155,5.08,5.135,1140576,0
2006-06-12,5.125,5.14,5.09,5.125,1307072,0
2006-06-13,5.1,5.105,4.97,5.05,2645152,0
2006-06-14,5.035,5.06,4.925,4.995,1362104,0
2006-06-15,5.025,5.075,4.98,5.04,1905780,0
2006-06-16,5.04,5.06,4.99,5.005,2628432,0
2006-06-19,5.005,5.025,4.805,4.825,1499664,0
2006-06-20,4.855,4.855,4.72,4.72,1299256,0
2006-06-21,4.715,4.8,4.715,4.74,1220676,0
2006-06-22,4.75,4.75,4.68,4.74,1772508,0
2006-06-23,4.71,4.755,4.645,4.69,969556,0
2006-06-26,4.725,4.76,4.595,4.645,782492,0
2006-06-27,4.635,4.685,4.475,4.495,2030056,0
2006-06-28,4.525,4.55,4.46,4.475,1767952,0
2006-06-29,4.55,4.805,4.53,4.76,2328448,0
2006-06-30,4.795,4.825,4.665,4.75,4935996,0
2006-07-03,4.725,4.925,4.725,4.925,641624,0
2006-07-05,4.87,4.905,4.66,4.69,644740,0
2006-07-06,4.69,4.81,4.675,4.77,1439808,0
2006-07-07,4.745,4.745,4.59,4.62,611120,0
2006-07-10,4.625,4.875,4.545,4.85,2200124,0
2006-07-11,4.865,5.27,4.835,5.245,2326596,0
2006-07-12,5.22,5.27,5.18,5.19,1651644,0
2006-07-13,5.17,5.17,4.94,5.125,1626356,0
2006-07-14,5.105,5.12,5.045,5.06,1562148,0
2006-07-17,4.89,5.145,4.875,5.025,1480192,0
2006-07-18,5.05,5.195,4.98,5.155,968544,0
2006-07-19,5.14,5.465,5.115,5.385,1242592,0
2006-07-20,5.42,5.5,5.095,5.105,1187204,0
2006-07-21,5.08,5.265,4.955,5.195,680280,0
2006-07-24,5.245,5.545,5.17,5.505,1579216,0
2006-07-25,5.5,5.575,5.305,5.38,1472840,0
2006-07-26,5.325,5.35,5.1,5.23,1049920,0
2006-07-27,5.495,5.725,5.285,5.615,2546888,0
2006-07-28,5.625,5.665,5.3,5.545,1562244,0
2006-07-31,5.5,5.625,5.405,5.6,1801784,0
2006-08-01,5.535,5.66,5.38,5.49,987104,0
2006-08-02,5.545,5.595,5.265,5.295,1041028,0
2006-08-03,5.245,5.605,5.145,5.56,1278004,0
2006-08-04,5.615,5.735,5.385,5.515,1172524,0
2006-08-07,5.445,5.45,5.255,5.375,1108288,0
2006-08-08,5.41,5.435,5.055,5.075,977532,0
2006-08-09,5.125,5.125,4.93,4.975,1501728,0
2006-08-10,4.975,5.31,4.885,5.25,1753428,0
2006-08-11,5.23,5.27,4.98,5.06,905840,0
2006-08-14,5.08,5.195,5,5.02,679592,0
2006-08-15,5.08,5.255,5.06,5.21,1142492,0
2006-08-16,5.255,5.385,5.205,5.355,727620,0
2006-08-17,5.325,5.41,5.23,5.31,409328,0
2006-08-18,5.34,5.34,5.19,5.31,389988,0
2006-08-21,5.27,5.29,5.17,5.25,775540,0
2006-08-22,5.25,5.33,5.225,5.32,794340,0
2006-08-23,5.33,5.35,5.02,5.035,865052,0
2006-08-24,5.075,5.145,4.94,5.06,614608,0
2006-08-25,5.03,5.065,4.985,5.06,563748,0
2006-08-28,5.09,5.16,5.03,5.14,594860,0
2006-08-29,5.175,5.27,5.07,5.26,757604,0
2006-08-30,5.275,5.33,5.19,5.305,1091232,0
2006-08-31,5.34,5.34,5.185,5.19,1335212,0
2006-09-01,5.2,5.265,5.07,5.175,841884,0
2006-09-05,5.205,5.295,5.17,5.275,697592,0
2006-09-06,5.225,5.305,5.175,5.295,691196,0
2006-09-07,5.295,5.315,5.215,5.265,541276,0
2006-09-08,5.26,5.3,5.185,5.295,763436,0
2006-09-11,5.24,5.32,5.145,5.31,738656,0
2006-09-12,5.3,5.465,5.285,5.445,775060,0
2006-09-13,5.47,5.685,5.375,5.645,681412,0
2006-09-14,5.6,5.75,5.565,5.7,1036804,0
2006-09-15,5.735,5.735,5.445,5.51,2486032,0
2006-09-18,5.475,5.555,5.465,5.525,795508,0
2006-09-19,5.51,5.58,5.36,5.485,969604,0
2006-09-20,5.53,5.605,5.41,5.515,1153628,0
2006-09-21,5.55,5.62,5.455,5.52,468400,0
2006-09-22,5.48,5.625,5.305,5.44,1460476,0
2006-09-25,5.435,5.605,5.355,5.59,671984,0
2006-09-26,5.575,5.79,5.485,5.74,761608,0
2006-09-27,5.745,5.785,5.615,5.745,1084440,0
2006-09-28,5.78,5.85,5.52,5.59,1062264,0
2006-09-29,5.605,5.75,5.475,5.49,1312448,0
2006-10-02,5.465,5.485,5.27,5.27,1852528,0
2006-10-03,5.235,5.27,5.1,5.125,2797992,0
2006-10-04,5.13,5.32,5.125,5.315,2081948,0
2006-10-05,5.355,5.59,5.255,5.575,1150872,0
2006-10-06,5.58,5.605,5.48,5.59,1447036,0
2006-10-09,5.605,5.725,5.585,5.69,729728,0
2006-10-10,5.725,5.81,5.66,5.745,1255856,0
2006-10-11,5.745,5.94,5.695,5.84,1901776,0
2006-10-12,5.895,6.135,5.895,5.995,1645748,0
2006-10-13,6.025,6.06,5.9,6,571408,0
2006-10-16,6.045,6.185,5.965,6.185,626360,0
2006-10-17,6.12,6.19,6.01,6.04,1011660,0
2006-10-18,6.06,6.16,6.05,6.11,907532,0
2006-10-19,6.13,6.16,5.975,6,977216,0
2006-10-20,6,6.05,5.925,5.96,834080,0
2006-10-23,5.935,6.04,5.88,6.005,794660,0
2006-10-24,6.01,6.06,5.92,5.945,695504,0
2006-10-25,5.97,5.99,5.895,5.99,598832,0
2006-10-26,6.045,6.37,6.045,6.35,3134532,0
2006-10-27,6.27,6.3,6.07,6.09,1481964,0
2006-10-30,6.04,6.12,5.8,5.87,2114524,0
2006-10-31,5.9,5.925,5.53,5.785,3194804,0
2006-11-01,5.815,5.815,5.575,5.58,2052464,0
2006-11-02,5.56,5.66,5.525,5.54,1192096,0
2006-11-03,5.575,5.65,5.505,5.575,1903324,0
2006-11-06,5.57,5.73,5.565,5.655,2225656,0
2006-11-07,5.66,5.77,5.645,5.735,3137844,0
2006-11-08,5.695,5.81,5.665,5.765,892536,0
2006-11-09,5.76,5.805,5.715,5.73,1035560,0
2006-11-10,5.715,5.81,5.7,5.81,667420,0
2006-11-13,5.765,5.875,5.745,5.81,898504,0
2006-11-14,5.805,6.06,5.8,6.06,1201028,0
2006-11-15,6.06,6.2,6.04,6.15,739224,0
2006-11-16,6.175,6.205,6.01,6.135,918548,0
2006-11-17,6.135,6.235,6.025,6.08,633416,0
2006-11-20,6.065,6.175,6,6.13,1039948,0
2006-11-21,6.145,6.205,6.095,6.165,830444,0
2006-11-22,6.165,6.25,6.16,6.205,824204,0
2006-11-24,6.155,6.24,6.06,6.08,171488,0
2006-11-27,6.035,6.045,5.875,5.905,940720,0
2006-11-28,5.915,5.995,5.81,5.955,503036,0
2006-11-29,6,6.045,5.81,5.855,1100096,0
2006-11-30,5.825,5.89,5.705,5.73,1492028,0
2006-12-01,5.765,5.765,5.565,5.68,1428588,0
2006-12-04,5.675,5.99,5.67,5.96,1047096,0
2006-12-05,6.01,6.075,5.915,5.955,690180,0
2006-12-06,5.935,5.99,5.795,5.81,770416,0
2006-12-07,5.805,5.83,5.49,5.495,2148172,0
2006-12-08,5.43,5.445,5.295,5.39,2314320,0
2006-12-11,5.385,5.685,5.325,5.66,1568808,0
2006-12-12,5.665,5.725,5.55,5.655,2286804,0
2006-12-13,5.705,5.705,5.605,5.655,895612,0
2006-12-14,5.655,5.82,5.655,5.78,1001824,0
2006-12-15,5.795,5.875,5.79,5.845,3097168,0
2006-12-18,5.86,5.91,5.755,5.81,1240644,0
2006-12-19,5.8,6.005,5.695,5.98,2536752,0
2006-12-20,6,6,5.88,5.93,1538436,0
2006-12-21,5.925,6.045,5.89,6.005,2071580,0
2006-12-22,6.01,6.01,5.915,5.915,2532128,0
2006-12-26,5.9,5.91,5.815,5.88,1184316,0
2006-12-27,5.9,6.005,5.87,5.975,968244,0
2006-12-28,5.94,5.985,5.855,5.895,986160,0
2006-12-29,5.875,5.92,5.72,5.745,1212076,0
2007-01-03,5.75,5.755,5.5,5.61,2032644,0
2007-01-04,5.565,5.66,5.535,5.56,999208,0
2007-01-05,5.515,5.525,5.36,5.385,1207568,0
2007-01-08,5.435,5.435,5.25,5.295,1575104,0
2007-01-09,5.32,5.32,5.145,5.245,2045108,0
2007-01-10,5.19,5.255,5.065,5.145,2134600,0
2007-01-11,5.17,5.175,4.965,5.03,4323428,0
2007-01-12,5.025,5.07,4.985,5.005,3278836,0
2007-01-16,4.995,5.16,4.985,5.105,3910956,0
2007-01-17,5.055,5.12,5.045,5.11,1790416,0
2007-01-18,5.115,5.3,5.08,5.185,5310384,0
2007-01-19,5.16,5.36,5.16,5.225,3209176,0
2007-01-22,5.23,5.26,5.135,5.195,1355692,0
2007-01-23,5.185,5.355,5.18,5.3,2403884,0
2007-01-24,5.3,5.4,5.28,5.39,1369628,0
2007-01-25,5.39,5.44,5.295,5.325,2700604,0
2007-01-26,5.33,5.33,5.195,5.3,1057244,0
2007-01-29,5.235,5.365,5.235,5.27,768656,0
2007-01-30,5.25,5.33,5.2,5.28,2323708,0
2007-01-31,5.265,5.425,5.26,5.355,1998596,0
2007-02-01,5.4,5.645,5.38,5.615,4077280,0
2007-02-02,5.61,5.63,5.475,5.505,1896028,0
2007-02-05,5.515,5.63,5.475,5.56,931708,0
2007-02-06,5.6,5.7,5.51,5.7,1775372,0
2007-02-07,5.725,5.725,5.63,5.65,2694792,0
2007-02-08,5.64,5.695,5.635,5.675,2177516,0
2007-02-09,5.69,5.715,5.59,5.67,1228756,0
2007-02-12,5.67,5.72,5.535,5.585,747700,0
2007-02-13,5.59,5.61,5.48,5.535,863944,0
2007-02-14,5.525,5.585,5.465,5.57,766092,0
2007-02-15,5.57,5.58,5.535,5.57,837772,0
2007-02-16,5.565,5.655,5.56,5.645,948636,0
2007-02-20,5.62,5.735,5.56,5.685,836712,0
2007-02-21,5.64,5.665,5.56,5.635,1012256,0
2007-02-22,5.65,5.66,5.565,5.64,834276,0
2007-02-23,5.615,5.65,5.56,5.635,912088,0
2007-02-26,5.685,5.725,5.56,5.58,1024484,0
2007-02-27,5.37,5.475,5.245,5.29,2730436,0
2007-02-28,5.28,5.525,5.225,5.43,3166504,0
2007-03-01,5.295,5.44,5.19,5.245,1887780,0
2007-03-02,5.19,5.24,5.095,5.1,1631752,0
2007-03-05,5.1,5.31,5.04,5.24,2233068,0
2007-03-06,5.18,5.34,5.12,5.245,1969568,0
2007-03-07,5.23,5.295,5.185,5.215,1488768,0
2007-03-08,5.22,5.31,5.175,5.205,1416564,0
2007-03-09,5.235,5.31,5.2,5.29,708488,0
2007-03-12,5.255,5.385,5.25,5.365,885488,0
2007-03-13,5.31,5.32,5.165,5.19,1870860,0
2007-03-14,5.155,5.29,5.08,5.19,1298036,0
2007-03-15,5.17,5.25,5.125,5.19,1297816,0
2007-03-16,5.185,5.235,5.11,5.195,2119932,0
2007-03-19,5.24,5.285,5.155,5.25,1177076,0
2007-03-20,5.235,5.4,5.23,5.395,1532464,0
2007-03-21,5.395,5.45,5.29,5.41,1072352,0
2007-03-22,5.44,5.525,5.44,5.49,1500572,0
2007-03-23,5.485,5.61,5.485,5.55,1127216,0
2007-03-26,5.56,5.575,5.485,5.56,1833068,0
2007-03-27,5.53,5.6,5.395,5.445,1855336,0
2007-03-28,5.39,5.45,5.31,5.38,2212788,0
2007-03-29,5.435,5.48,5.375,5.42,1286400,0
2007-03-30,5.425,5.48,5.375,5.465,1898620,0
2007-04-02,5.47,5.54,5.395,5.535,1462880,0
2007-04-03,5.56,5.65,5.53,5.625,887488,0
2007-04-04,5.635,5.65,5.47,5.635,1941804,0
2007-04-05,5.645,5.645,5.52,5.565,1397712,0
2007-04-09,5.585,5.6,5.48,5.565,875116,0
2007-04-10,5.555,5.65,5.5,5.58,1894344,0
2007-04-11,5.6,5.62,5.525,5.615,1052684,0
2007-04-12,5.57,5.65,5.51,5.63,1340944,0
2007-04-13,5.62,5.635,5.555,5.62,2007980,0
2007-04-16,5.65,5.65,5.575,5.6,1294204,0
2007-04-17,5.59,5.635,5.525,5.53,1231960,0
2007-04-18,5.51,5.545,5.44,5.45,1339260,0
2007-04-19,5.44,5.73,5.4,5.715,1545748,0
2007-04-20,5.75,5.805,5.7,5.805,1834676,0
2007-04-23,5.805,5.81,5.66,5.75,1627940,0
2007-04-24,5.74,5.825,5.715,5.815,1246368,0
2007-04-25,5.84,6,5.8,5.95,2195000,0
2007-04-26,6,6.105,5.89,5.915,3620804,0
2007-04-27,5.915,6,5.86,5.89,2032040,0
2007-04-30,5.89,5.91,5.64,5.645,2250916,0
2007-05-01,5.635,5.74,5.635,5.74,1539476,0
2007-05-02,5.735,5.98,5.715,5.975,2295732,0
2007-05-03,5.975,5.99,5.825,5.975,2185436,0
2007-05-04,5.985,5.985,5.73,5.8,1179292,0
2007-05-07,5.79,5.89,5.765,5.825,1066320,0
2007-05-08,5.785,5.84,5.73,5.84,1161264,0
2007-05-09,5.805,5.94,5.795,5.905,986608,0
2007-05-10,5.87,5.88,5.75,5.755,1278736,0
2007-05-11,5.825,5.87,5.765,5.82,671552,0
2007-05-14,5.84,5.98,5.805,5.94,1384060,0
2007-05-15,5.95,6.04,5.875,6.025,2030160,0
2007-05-16,6.035,6.075,5.98,6.075,1308392,0
2007-05-17,6.04,6.12,5.955,6.055,1612528,0
2007-05-18,6.065,6.12,6.015,6.105,770060,0
2007-05-21,6.085,6.355,6.005,6.285,1333032,0
2007-05-22,6.285,6.48,6.24,6.44,2309440,0
2007-05-23,6.465,6.515,6.38,6.4,2140116,0
2007-05-24,6.395,6.5,6.31,6.36,2445016,0
2007-05-25,6.375,6.385,6.12,6.19,1446092,0
2007-05-29,6.2,6.255,6.145,6.235,980108,0
2007-05-30,6.18,6.24,6.135,6.235,1594960,0
2007-05-31,6.25,6.275,6.21,6.24,1578824,0
2007-06-01,6.2,6.2,5.91,6,5319228,0
2007-06-04,5.975,5.98,5.88,5.94,2629720,0
2007-06-05,5.91,6.005,5.9,5.92,1892112,0
2007-06-06,5.875,5.885,5.74,5.855,1685064,0
2007-06-07,5.82,5.855,5.75,5.785,1514196,0
2007-06-08,5.76,5.815,5.755,5.77,1268136,0
2007-06-11,5.775,5.85,5.73,5.79,1243292,0
2007-06-12,5.745,5.805,5.73,5.765,1237352,0
2007-06-13,5.79,5.89,5.75,5.88,824552,0
2007-06-14,5.845,5.99,5.83,5.955,1134612,0
2007-06-15,6.03,6.04,5.88,5.935,2523620,0
2007-06-18,5.94,6.045,5.925,6.02,1343760,0
2007-06-19,5.985,6.105,5.97,6.06,1412420,0
2007-06-20,6.065,6.1,5.97,6.02,1796932,0
2007-06-21,6.005,6.14,6,6.01,1764848,0
2007-06-22,5.985,6.07,5.94,6.03,2286960,0
2007-06-25,6.01,6.15,5.975,6.105,1482804,0
2007-06-26,6.105,6.14,6.015,6.125,2274404,0
2007-06-27,6.065,6.265,6.035,6.255,1500428,0
2007-06-28,6.25,6.32,6.18,6.19,1624448,0
2007-06-29,6.2,6.32,6.165,6.165,1432584,0
2007-07-02,6.215,6.29,6.13,6.27,1139288,0
2007-07-03,6.27,6.28,6.22,6.26,406224,0
2007-07-05,6.265,6.32,6.19,6.2,1088548,0
2007-07-06,6.195,6.21,6.06,6.135,1165928,0
2007-07-09,6.275,6.275,6.155,6.25,1650052,0
2007-07-10,6.245,6.3,6.075,6.085,1745352,0
2007-07-11,6.09,6.3,6.075,6.235,2359988,0
2007-07-12,6.285,6.455,6.235,6.37,1651712,0
2007-07-13,6.35,6.41,6.245,6.38,1286620,0
2007-07-16,6.355,6.41,6.34,6.345,834024,0
2007-07-17,6.79,7.36,6.77,7.27,11630904,0
2007-07-18,7.265,7.33,7.1,7.145,4044812,0
2007-07-19,7.175,7.235,7.045,7.15,2092276,0
2007-07-20,7.13,7.185,6.98,7.005,2726852,0
2007-07-23,7.02,7.145,6.965,7.055,2029520,0
2007-07-24,6.965,7.46,6.965,7.3,4723168,0
2007-07-25,7.36,7.395,7.06,7.255,3807308,0
2007-07-26,7.145,7.28,6.78,7.22,5488984,0
2007-07-27,7.245,7.39,6.92,6.95,5336692,0
2007-07-30,7.015,7.19,6.935,7.12,3999168,0
2007-07-31,7.18,7.19,6.965,7.105,2520320,0
2007-08-01,7.075,7.32,7.025,7.28,2590076,0
2007-08-02,7.295,7.33,7.085,7.235,2770408,0
2007-08-03,7.245,7.33,7.15,7.19,3486280,0
2007-08-06,7.21,7.73,7.16,7.59,4613824,0
2007-08-07,7.56,8.205,7.56,8.005,6666148,0
2007-08-08,8.025,8.81,8.025,8.205,9149056,0
2007-08-09,8.05,8.895,7.755,8.465,10578776,0
2007-08-10,8.31,8.46,7.81,7.995,5057864,0
2007-08-13,8.09,8.09,7.275,7.485,5610616,0
2007-08-14,7.475,7.475,7.05,7.13,4657860,0
2007-08-15,7.21,7.44,7.205,7.38,3925364,0
2007-08-16,7.315,7.67,7.19,7.655,4093096,0
2007-08-17,7.89,8.33,7.82,8.1,3682012,0
2007-08-20,8.195,8.31,8.1,8.24,2014036,0
2007-08-21,8.25,8.28,8,8.21,2011776,0
2007-08-22,8.25,8.555,8.17,8.31,2058612,0
2007-08-23,8.335,8.365,7.8,7.845,1497600,0
2007-08-24,7.675,7.93,7.625,7.915,1580932,0
2007-08-27,7.875,8.075,7.77,7.915,982792,0
2007-08-28,7.755,8.115,7.425,7.485,2419880,0
2007-08-29,7.565,7.72,7.505,7.67,1212236,0
2007-08-30,7.585,7.715,7.545,7.685,2138816,0
2007-08-31,7.8,7.87,7.69,7.745,1012472,0
2007-09-04,7.73,7.765,7.545,7.555,2344552,0
2007-09-05,7.515,7.52,7.285,7.44,2271520,0
2007-09-06,7.435,7.585,7.305,7.425,1305448,0
2007-09-07,7.355,7.4,7.095,7.175,1542616,0
2007-09-10,7.375,7.68,7.31,7.325,2788140,0
2007-09-11,7.35,7.48,7.25,7.37,1461396,0
2007-09-12,7.35,7.375,7.22,7.335,1758404,0
2007-09-13,7.365,7.655,7.28,7.51,2092008,0
2007-09-14,7.435,7.66,7.43,7.59,1210508,0
2007-09-17,7.58,7.865,7.56,7.75,2841184,0
2007-09-18,7.81,8.465,7.81,8.455,4510656,0
2007-09-19,8.49,8.61,8.095,8.18,3466816,0
2007-09-20,8.165,8.535,8.015,8.48,16901256,0
2007-09-21,8.555,8.65,8.48,8.61,4833800,0
2007-09-24,8.55,8.76,8.495,8.7,3854688,0
2007-09-25,8.67,8.82,8.55,8.775,3149372,0
2007-09-26,8.86,8.86,8.67,8.725,2629532,0
2007-09-27,8.815,8.82,8.66,8.715,2064440,0
2007-09-28,8.695,8.75,8.595,8.705,2238252,0
2007-10-01,8.625,8.725,8.41,8.605,2917156,0
2007-10-02,8.625,8.865,8.525,8.725,2394312,0
2007-10-03,8.635,8.92,8.39,8.865,2222676,0
2007-10-04,8.875,8.995,8.805,8.82,1938444,0
2007-10-05,8.94,8.965,8.605,8.65,2558380,0
2007-10-08,8.61,8.68,8.505,8.545,1576092,0
2007-10-09,8.69,8.83,8.465,8.83,2883356,0
2007-10-10,8.78,8.81,8.66,8.75,3061252,0
2007-10-11,8.8,8.815,8.4,8.47,2829400,0
2007-10-12,8.5,8.79,8.445,8.765,2177712,0
2007-10-15,8.815,8.905,8.735,8.76,4782768,0
2007-10-16,8.75,8.75,8.515,8.65,1944372,0
2007-10-17,9.015,9.125,8.795,8.85,2701720,0
2007-10-18,8.84,8.965,8.705,8.93,2331336,0
2007-10-19,8.955,8.975,8.705,8.75,2367276,0
2007-10-22,8.715,8.875,8.65,8.82,1552656,0
2007-10-23,8.925,9.09,8.805,9.035,1682248,0
2007-10-24,9.06,9.3,8.97,9.235,2688052,0
2007-10-25,9.685,9.92,9.44,9.59,4729352,0
2007-10-26,9.7,9.985,9.69,9.9,3247336,0
2007-10-29,9.965,10.445,9.9,9.94,3903264,0
2007-10-30,9.945,9.99,9.66,9.68,2653208,0
2007-10-31,9.83,9.83,9.545,9.64,6326168,0
2007-11-01,9.545,9.62,9.25,9.58,2825892,0
2007-11-02,9.635,9.725,9.295,9.69,2143776,0
2007-11-05,9.575,9.83,9.48,9.735,1830640,0
2007-11-06,10.01,10.305,9.945,10.285,3379972,0
2007-11-07,10.105,10.135,9.67,9.685,3132952,0
2007-11-08,9.81,9.865,9.38,9.85,2482000,0
2007-11-09,9.76,9.975,9.625,9.69,1734160,0
2007-11-12,9.7,9.965,9.51,9.695,2059504,0
2007-11-13,9.805,10.15,9.57,10.12,2200600,0
2007-11-14,10.155,10.17,9.57,9.705,2661856,0
2007-11-15,9.64,9.725,9.395,9.645,1881024,0
2007-11-16,9.67,9.76,9.41,9.715,1781220,0
2007-11-19,9.405,9.745,9.115,9.27,3187540,0
2007-11-20,9.25,9.35,9,9.175,1779528,0
2007-11-21,9.1,9.25,8.98,9.145,1617540,0
2007-11-23,9.23,9.475,9.145,9.355,604132,0
2007-11-26,9.4,9.895,9.4,9.65,2729768,0
2007-11-27,9.7,9.955,9.6,9.91,2319212,0
2007-11-28,10,10.295,9.85,10.095,3133204,0
2007-11-29,10.1,10.16,9.905,9.955,3339228,0
2007-11-30,10,10.27,9.85,9.93,2626660,0
2007-12-03,9.985,10.135,9.865,9.93,2102396,0
2007-12-04,9.76,10.115,9.51,9.945,1428346,0
2007-12-05,10.165,10.515,9.96,10.32,1888772,0
2007-12-06,10.265,10.315,10.035,10.3,2294208,0
2007-12-07,10.32,10.32,9.975,10.185,1306016,0
2007-12-10,10.23,10.23,9.95,10.055,1622682,0
2007-12-11,10.085,10.105,9.665,9.665,2080858,0
2007-12-12,10.05,10.08,9.85,10.02,2133068,0
2007-12-13,9.95,10.19,9.78,10,2118368,0
2007-12-14,10,10.17,9.915,9.97,2136548,0
2007-12-17,9.89,10.05,9.76,9.985,1929846,0
2007-12-18,10.015,10.305,9.9,10.245,2604960,0
2007-12-19,10.235,10.87,10.17,10.63,4188890,0
2007-12-20,10.865,11.25,10.73,11.2,5047702,0
2007-12-21,11.35,11.83,10.93,10.935,6971710,0
2007-12-24,11.16,11.255,11.035,11.255,1016468,0
2007-12-26,11.27,11.395,11.07,11.31,1372476,0
2007-12-27,11.345,11.345,10.665,10.775,1710768,0
2007-12-28,10.895,11.1,10.685,10.89,1203698,0
2007-12-31,10.815,10.945,10.475,10.51,2064858,0
2008-01-02,10.51,10.815,10.16,10.505,2355516,0
2008-01-03,10.72,10.925,10.355,10.425,1805008,0
2008-01-04,10.265,10.47,10.05,10.06,1842456,0
2008-01-07,10.13,10.285,9.92,10.045,2586496,0
2008-01-08,10.005,10.21,9.62,9.725,2758054,0
2008-01-09,9.685,9.955,9.41,9.865,1373846,0
2008-01-10,9.735,9.825,9.48,9.72,1711552,0
2008-01-11,9.665,9.735,9.4,9.445,1469504,0
2008-01-14,9.555,9.765,9.45,9.69,1307228,0
2008-01-15,9.555,9.75,9.34,9.71,1928726,0
2008-01-16,9.665,10.12,9.555,10.005,2285662,0
2008-01-17,10,10.3,9.735,9.75,1928728,0
2008-01-18,9.67,10.605,9.67,10.44,3899428,0
2008-01-22,10,10.53,9.27,9.73,3092068,0
2008-01-23,9.5,10.325,9.5,10.15,2910534,0
2008-01-24,9.855,10.55,9.825,9.89,2727482,0
2008-01-25,10.015,10.205,9.485,9.535,2120654,0
2008-01-28,9.495,9.685,9.345,9.67,1872326,0
2008-01-29,9.75,9.75,9.185,9.25,2527216,0
2008-01-30,9.165,9.19,8.795,8.85,2772944,0
2008-01-31,8.835,9.01,8.605,8.945,3654502,0
2008-02-01,9,10.16,8.96,10.075,4228218,0
2008-02-04,10.065,10.225,9.975,10.055,2147670,0
2008-02-05,9.845,10.165,9.72,9.8,2188382,0
2008-02-06,9.86,10.04,9.53,9.555,1017610,0
2008-02-07,9.505,9.84,9.45,9.675,1332010,0
2008-02-08,9.63,9.83,9.455,9.61,1384124,0
2008-02-11,9.595,9.78,9.375,9.695,1272518,0
2008-02-12,9.725,10.18,9.675,9.83,1786192,0
2008-02-13,9.945,10.14,9.925,10.03,1064334,0
2008-02-14,10.035,10.07,9.795,9.815,856322,0
2008-02-15,9.74,9.84,9.47,9.555,1099058,0
2008-02-19,9.705,9.725,9.25,9.3,1406330,0
2008-02-20,9.335,9.43,9.155,9.345,1701528,0
2008-02-21,9.43,9.53,9.175,9.315,1306846,0
2008-02-22,9.35,9.465,9.22,9.445,1335364,0
2008-02-25,9.465,9.54,9.22,9.325,1966162,0
2008-02-26,9.235,9.34,9.115,9.195,2962534,0
2008-02-27,10.605,11.51,10.58,10.9,11171322,0
2008-02-28,10.79,11.25,10.745,10.88,3935532,0
2008-02-29,10.875,11.09,10.59,10.62,3900724,0
2008-03-03,10.585,10.995,10.45,10.995,2458964,0
2008-03-04,10.835,10.955,10.53,10.71,1769386,0
2008-03-05,10.74,11,10.675,10.87,3443574,0
2008-03-06,10.83,11.2,10.725,10.935,2958398,0
2008-03-07,10.795,11.245,10.73,11.05,3000672,0
2008-03-10,11.1,11.275,10.78,10.84,2825202,0
2008-03-11,11.15,11.43,10.805,11.05,4261974,0
2008-03-12,11.065,11.16,10.78,10.795,2370700,0
2008-03-13,10.655,11.41,10.615,11.2,2793398,0
2008-03-14,11.345,11.7,11.07,11.275,2942116,0
2008-03-17,10.985,11.61,10.75,10.885,1788460,0
2008-03-18,11.145,11.43,10.825,11.3,2427928,0
2008-03-19,11.36,11.415,11.02,11.045,1733874,0
2008-03-20,11.205,11.755,11,11.66,6765064,0
2008-03-24,12.015,12.5,11.855,11.93,3428214,0
2008-03-25,11.98,12.09,11.325,11.475,2740640,0
2008-03-26,11.375,11.555,11.25,11.42,1763948,0
2008-03-27,11.455,11.67,11.155,11.25,2096312,0
2008-03-28,11.245,11.43,10.92,11.025,1772412,0
2008-03-31,10.995,11.345,10.95,11.235,1978000,0
2008-04-01,11.445,11.495,11.085,11.23,2437704,0
2008-04-02,11.25,11.325,10.785,10.915,2520388,0
2008-04-03,10.795,10.905,10.455,10.81,2660448,0
2008-04-04,10.8,11.045,10.425,10.945,2925682,0
2008-04-07,11.11,11.12,10.895,10.955,2852276,0
2008-04-08,10.91,11.01,10.34,10.395,2791268,0
2008-04-09,10.45,10.45,9.795,10.015,6400404,0
2008-04-10,10.035,10.6,9.975,10.45,4213400,0
2008-04-11,10.345,10.42,10.005,10.035,1995658,0
2008-04-14,9.98,10.27,9.935,10,1818360,0
2008-04-15,10.05,10.125,9.88,10.055,1593024,0
2008-04-16,10.05,10.565,9.99,10.555,2566686,0
2008-04-17,10.55,10.6,10.31,10.475,1488732,0
2008-04-18,10.69,10.93,10.615,10.795,1977932,0
2008-04-21,10.685,10.845,10.58,10.74,1439274,0
2008-04-22,10.665,10.735,10.415,10.445,1885366,0
2008-04-23,10.495,10.59,10.145,10.465,1112426,0
2008-04-24,10.425,10.725,10.255,10.51,1345672,0
2008-04-25,10.575,10.705,10.36,10.605,1122214,0
2008-04-28,10.72,11.095,10.655,10.89,1556166,0
2008-04-29,10.895,11.045,10.86,10.97,2061870,0
2008-04-30,11.08,11.13,10.765,10.88,2537132,0
2008-05-01,11.5,11.625,11.025,11.43,3461230,0
2008-05-02,11.455,11.46,10.6,10.84,4074330,0
2008-05-05,10.955,10.985,10.57,10.685,2253598,0
2008-05-06,10.6,10.6,10.115,10.265,3403146,0
2008-05-07,10.255,10.29,9.705,9.8,3974594,0
2008-05-08,9.925,11,9.9,10.78,4970440,0
2008-05-09,10.665,10.755,10.375,10.615,3767876,0
2008-05-12,10.66,10.9,10.66,10.815,1412092,0
2008-05-13,10.815,10.905,10.74,10.875,1461864,0
2008-05-14,11,11.205,10.915,10.95,1645482,0
2008-05-15,10.975,11.125,10.655,11.095,2230424,0
2008-05-16,11.155,11.205,10.825,11.12,1692386,0
2008-05-19,11.1,11.26,10.965,11.01,1696466,0
2008-05-20,10.91,11.115,10.795,10.94,3151234,0
2008-05-21,11.01,11.225,10.66,10.795,3271272,0
2008-05-22,10.81,11.095,10.715,11.015,2155664,0
2008-05-23,10.92,11.145,10.715,10.84,1227488,0
2008-05-27,10.875,11.31,10.845,11.11,1890690,0
2008-05-28,11.135,11.195,10.74,10.8,1689340,0
2008-05-29,10.745,11.125,10.675,10.845,1780400,0
2008-05-30,10.85,11.14,10.76,11.08,1761104,0
2008-06-02,11.025,11.025,10.43,10.48,3102064,0
2008-06-03,10.475,10.475,9.89,10.05,5380906,0
2008-06-04,10,10.2,9.85,9.965,2847666,0
2008-06-05,9.95,9.985,9.305,9.58,8036338,0
2008-06-06,9.395,9.88,9.375,9.71,5344240,0
2008-06-09,9.625,9.815,9.48,9.61,3145588,0
2008-06-10,9.56,9.715,9.465,9.64,4511296,0
2008-06-11,9.735,9.81,9.545,9.595,3053082,0
2008-06-12,9.645,9.885,9.64,9.76,2858430,0
2008-06-13,9.885,10.115,9.775,10.1,4090474,0
2008-06-16,10.02,10.025,9.775,9.935,2543878,0
2008-06-17,9.935,10,9.76,9.805,2962318,0
2008-06-18,9.775,9.79,9.23,9.34,5772086,0
2008-06-19,9.005,9.05,8.215,8.76,18773632,0
2008-06-20,8.63,8.82,8.515,8.685,7892206,0
2008-06-23,8.47,8.74,8.28,8.565,8100594,0
2008-06-24,8.52,8.595,8.32,8.45,3555484,0
2008-06-25,8.49,8.68,8.365,8.485,8227582,0
2008-06-26,8.35,8.615,8.35,8.49,4795356,0
2008-06-27,8.485,8.98,8.44,8.98,28955864,0
2008-06-30,9.065,9.1,8.86,9.035,4007156,0
2008-07-01,9.02,9.325,8.84,9.195,5262416,0
2008-07-02,9.295,9.345,8.975,9.115,3462930,0
2008-07-03,9.085,9.33,8.885,9.145,1784906,0
2008-07-07,9.165,9.465,8.99,9.165,2655882,0
2008-07-08,9.115,9.42,8.995,9.34,2811002,0
2008-07-09,9.3,9.45,9,9.055,3427160,0
2008-07-10,9.155,9.18,8.765,8.8,3522198,0
2008-07-11,8.755,8.765,8.255,8.57,4154558,0
2008-07-14,8.59,8.66,8.425,8.53,2955516,0
2008-07-15,8.42,8.57,7.98,8.49,3775082,0
2008-07-16,8.49,8.77,8.375,8.765,2477130,0
2008-07-17,8.765,8.93,8.475,8.675,4064166,0
2008-07-18,8.65,8.71,8.545,8.63,1987854,0
2008-07-21,8.67,8.815,8.54,8.67,1725424,0
2008-07-22,8.56,8.705,8.54,8.705,1647818,0
2008-07-23,8.68,8.78,8.55,8.64,2797760,0
2008-07-24,8.64,8.695,8.3,8.315,2114760,0
2008-07-25,8.28,8.695,8.255,8.62,3107970,0
2008-07-28,8.59,8.705,8.46,8.6,2845496,0
2008-07-29,8.545,8.75,8.485,8.735,2140882,0
2008-07-30,8.815,8.955,8.72,8.905,2897070,0
2008-07-31,9.44,10.8,9.44,10.25,10310930,0
2008-08-01,10.21,10.29,9.89,10.06,5938434,0
2008-08-04,10.025,10.19,9.81,9.89,3134432,0
2008-08-05,10,10.285,9.875,10.255,2428842,0
2008-08-06,10.3,10.705,10.275,10.65,3079028,0
2008-08-07,10.66,10.7,10.295,10.35,2680190,0
2008-08-08,10.39,10.535,10.17,10.35,2498806,0
2008-08-11,10.375,10.65,10.3,10.49,1372576,0
2008-08-12,10.445,10.75,10.4,10.725,2699696,0
2008-08-13,10.75,10.75,10.445,10.52,2778014,0
2008-08-14,10.465,10.755,10.465,10.7,2311136,0
2008-08-15,10.66,10.73,10.13,10.255,1817538,0
2008-08-18,10.395,10.45,10.09,10.16,1179012,0
2008-08-19,10.195,10.2,9.95,9.98,3043244,0
2008-08-20,9.975,10.13,9.73,9.86,1862072,0
2008-08-21,9.86,9.975,9.645,9.8,2607388,0
2008-08-22,9.775,9.91,9.745,9.85,924438,0
2008-08-25,9.77,9.875,9.655,9.775,2074180,0
2008-08-26,9.67,9.835,9.605,9.635,1649328,0
2008-08-27,9.765,9.94,9.61,9.685,2857678,0
2008-08-28,9.815,9.915,8.77,9.07,6485248,0
2008-08-29,9.06,9.46,9.055,9.365,2569368,0
2008-09-02,9.54,9.645,9.285,9.295,2117162,0
2008-09-03,9.245,9.365,8.92,9.05,2343880,0
2008-09-04,9.025,9.1,8.805,8.835,4260462,0
2008-09-05,8.83,8.935,8.575,8.715,2359746,0
2008-09-08,8.83,9,8.685,8.745,3037958,0
2008-09-09,8.815,8.835,8.085,8.125,3830710,0
2008-09-10,8.26,8.6,8.26,8.535,2735984,0
2008-09-11,8.355,9.07,8.33,8.975,5454614,0
2008-09-12,8.85,9.01,8.825,9.01,2530190,0
2008-09-15,8.89,9,8.64,8.865,2236564,0
2008-09-16,8.765,9.025,8.7,9.025,4320608,0
2008-09-17,8.96,9.005,8.54,8.95,4290700,0
2008-09-18,9.05,9.05,8.615,8.94,3745960,0
2008-09-19,8.63,9.16,8.605,8.845,5688622,0
2008-09-22,8.615,8.785,8.45,8.605,3321704,0
2008-09-23,8.61,8.895,8.455,8.8,2831700,0
2008-09-24,8.805,8.94,8.69,8.7,1693526,0
2008-09-25,8.735,9.03,8.57,8.885,1943592,0
2008-09-26,8.61,8.985,8.57,8.955,1637034,0
2008-09-29,8.815,8.86,8.625,8.845,2240784,0
2008-09-30,8.9,9.065,8.4,8.485,2747564,0
2008-10-01,8.425,8.45,7.96,8,2646052,0
2008-10-02,7.985,8.005,7.435,7.475,2464958,0
2008-10-03,7.535,7.845,7.25,7.265,2740062,0
2008-10-06,7.18,7.18,6.68,6.93,2838538,0
2008-10-07,6.655,7.18,6.505,6.505,2256972,0
2008-10-08,6.42,6.845,6.185,6.62,2929206,0
2008-10-09,6.64,7.1,6.615,6.685,4357628,0
2008-10-10,6.53,7.1,6.25,6.95,3705616,0
2008-10-13,7.165,7.685,7.02,7.46,4003528,0
2008-10-14,7.69,8.1,7.25,7.36,2544892,0
2008-10-15,7.27,7.295,6.735,6.76,1691606,0
2008-10-16,6.88,7.165,6.365,7.105,3608358,0
2008-10-17,7.01,7.39,6.945,7.33,2137714,0
2008-10-20,7.345,7.625,7.345,7.58,1825824,0
2008-10-21,7.55,7.76,7.385,7.41,2339310,0
2008-10-22,7.39,7.39,6.95,7.17,2659678,0
2008-10-23,7.2,7.205,6.27,6.5,3587426,0
2008-10-24,6.245,6.245,5.77,6.05,4517794,0
2008-10-27,5.835,5.92,4.915,5.06,7343482,0
2008-10-28,5.41,5.81,5.055,5.73,4737888,0
2008-10-29,5.82,6.14,5.7,5.98,2777678,0
2008-10-30,5.515,5.62,4.905,5.6,16937906,0
2008-10-31,5.455,5.765,5.265,5.72,2922410,0
2008-11-03,5.7,5.955,5.415,5.75,2690866,0
2008-11-04,5.855,6.075,5.555,6.02,2781562,0
2008-11-05,5.935,6.1,5.7,5.875,2240006,0
2008-11-06,5.78,5.885,5.62,5.65,2427066,0
2008-11-07,5.64,5.73,5.47,5.64,1586258,0
2008-11-10,5.745,5.785,5.435,5.51,1599238,0
2008-11-11,5.435,5.435,5.03,5.095,2293380,0
2008-11-12,5.095,5.095,4.73,4.825,3341822,0
2008-11-13,4.845,5.29,4.6,5.285,2829120,0
2008-11-14,5.19,5.19,4.85,4.87,1737342,0
2008-11-17,4.87,4.99,4.84,4.855,2941110,0
2008-11-18,4.895,4.97,4.625,4.81,2755262,0
2008-11-19,4.78,4.885,4.56,4.56,1468336,0
2008-11-20,4.71,4.77,4.425,4.505,3242806,0
2008-11-21,4.545,4.58,4.35,4.535,3695668,0
2008-11-24,4.645,5.14,4.64,5.085,3380580,0
2008-11-25,5.155,5.235,4.99,5.225,1665150,0
2008-11-26,5.09,5.355,5.05,5.24,2239228,0
2008-11-28,5.25,5.325,5.14,5.21,598644,0
2008-12-01,5.135,5.245,4.935,4.955,2457202,0
2008-12-02,4.98,5,4.535,4.64,2618692,0
2008-12-03,4.6,4.685,4.37,4.49,3766162,0
2008-12-04,4.475,4.62,4.375,4.44,3578360,0
2008-12-05,4.395,4.72,4.395,4.7,2564456,0
2008-12-08,4.765,5.055,4.765,5.01,2719216,0
2008-12-09,4.955,5.18,4.925,4.975,1425520,0
2008-12-10,5.035,5.135,4.91,5,1360286,0
2008-12-11,4.925,4.975,4.71,4.8,1517688,0
2008-12-12,4.67,5.11,4.58,5.1,3093000,0
2008-12-15,5.1,5.25,5.01,5.15,2247066,0
2008-12-16,5.195,5.255,5.09,5.195,1676386,0
2008-12-17,5.1,5.255,5.035,5.06,2459460,0
2008-12-18,5.05,5.14,4.98,5.025,2034508,0
2008-12-19,5.1,5.565,5.055,5.48,4802768,0
2008-12-22,5.525,6.01,5.515,5.77,32349302,0
2008-12-23,5.77,5.905,5.71,5.75,4735672,0
2008-12-24,5.77,5.795,5.635,5.665,1430278,0
2008-12-26,5.71,5.78,5.525,5.78,853586,0
2008-12-29,5.815,5.87,5.675,5.72,1488698,0
2008-12-30,5.775,5.775,5.585,5.69,2326664,0
2008-12-31,5.71,5.94,5.665,5.83,3003976,0
2009-01-02,5.535,6.21,5.535,6.185,1772920,0
2009-01-05,6.155,6.275,5.995,6.275,1958420,0
2009-01-06,6.25,6.77,6.25,6.655,2428862,0
2009-01-07,6.54,6.575,6.23,6.31,2225210,0
2009-01-08,6.27,6.435,6.245,6.425,2077250,0
2009-01-09,6.36,6.365,5.59,5.765,3884748,0
2009-01-12,5.735,5.78,5.54,5.64,2524608,0
2009-01-13,5.645,5.805,5.545,5.755,2101074,0
2009-01-14,5.545,5.665,5.41,5.49,3511352,0
2009-01-15,5.5,5.795,5.395,5.72,2203224,0
2009-01-16,5.795,6.12,5.715,6.02,2725578,0
2009-01-20,5.98,6.15,5.695,5.7,2815510,0
2009-01-21,5.74,5.775,5.52,5.765,1655470,0
2009-01-22,5.71,5.775,5.475,5.64,1450554,0
2009-01-23,5.535,5.75,5.375,5.72,2130878,0
2009-01-26,5.7,5.83,5.615,5.67,2087820,0
2009-01-27,5.65,5.79,5.565,5.645,1527012,0
2009-01-28,5.68,5.88,5.68,5.76,2003326,0
2009-01-29,5.68,5.91,5.67,5.9,2373402,0
2009-01-30,5.91,5.975,5.735,5.775,1764050,0
2009-02-02,5.73,6.12,5.71,6.08,2046732,0
2009-02-03,6.075,6.155,5.975,6.11,1922928,0
2009-02-04,6.095,6.41,6.06,6.145,1118090,0
2009-02-05,6.115,6.4,6.065,6.34,1752208,0
2009-02-06,6.355,6.6,6.29,6.495,2159388,0
2009-02-09,6.5,6.59,6.425,6.53,1841082,0
2009-02-10,6.47,6.62,6.235,6.29,1986922,0
2009-02-11,6.27,6.355,6.045,6.065,1535530,0
2009-02-12,6.07,6.22,5.935,6.195,1884440,0
2009-02-13,6.22,6.265,5.875,6.095,1432584,0
2009-02-17,5.965,6.12,5.9,6.035,1309750,0
2009-02-18,6.015,6.065,5.955,6.02,3151254,0
2009-02-19,6.02,6.06,5.885,5.99,4121080,0
2009-02-20,5.925,6.08,5.81,6.01,3506968,0
2009-02-23,6.01,6.095,5.525,5.57,2246246,0
2009-02-24,5.59,5.65,5.375,5.415,4352226,0
2009-02-25,5.415,5.735,5.415,5.72,4034794,0
2009-02-26,5.745,6.035,5.565,5.995,5413524,0
2009-02-27,6.05,7.03,5.895,6.75,6437020,0
2009-03-02,6.675,6.795,6.53,6.63,4418530,0
2009-03-03,6.675,6.775,6.48,6.49,2892092,0
2009-03-04,6.55,6.895,6.45,6.75,3022780,0
2009-03-05,6.69,6.81,6.45,6.495,2047946,0
2009-03-06,6.52,6.715,5.995,6.1,4670570,0
2009-03-09,6.075,6.28,6.075,6.195,4098168,0
2009-03-10,6.31,6.545,6.025,6.51,2550372,0
2009-03-11,6.565,6.62,6.45,6.49,3424422,0
2009-03-12,6.515,6.62,6.395,6.51,3583680,0
2009-03-13,6.545,6.605,6.445,6.56,2908032,0
2009-03-16,6.635,6.98,6.56,6.895,2663924,0
2009-03-17,6.845,7.005,6.76,7.005,2167684,0
2009-03-18,7,7.23,6.84,7.175,2692436,0
2009-03-19,7.195,7.355,7.02,7.16,2267746,0
2009-03-20,7.17,7.385,7.105,7.175,2000516,0
2009-03-23,7.32,7.525,7.185,7.525,1868598,0
2009-03-24,7.42,7.605,7.365,7.475,2141184,0
2009-03-25,7.48,7.565,6.975,7.13,2441552,0
2009-03-26,7.195,7.53,7.185,7.475,4012476,0
2009-03-27,7.395,7.525,7.32,7.425,2287024,0
2009-03-30,7.275,7.275,7,7.145,1407710,0
2009-03-31,7.175,7.275,7.045,7.135,1752780,0
2009-04-01,7.04,7.165,6.95,7.15,3810648,0
2009-04-02,7.245,7.98,7.245,7.545,4228718,0
2009-04-03,7.58,7.785,7.56,7.76,1947086,0
2009-04-06,7.615,7.765,7.445,7.605,1107986,0
2009-04-07,7.5,7.66,7.47,7.55,1163042,0
2009-04-08,7.605,7.76,7.525,7.75,1445342,0
2009-04-09,7.885,8.06,7.815,8.05,1941278,0
2009-04-13,7.95,8.05,7.805,8.025,1543286,0
2009-04-14,7.99,8.065,7.88,7.905,1018374,0
2009-04-15,7.975,8.015,7.845,7.995,1847762,0
2009-04-16,8.085,8.27,8.015,8.235,1753796,0
2009-04-17,8.23,8.37,8.13,8.24,1713176,0
2009-04-20,8.09,8.16,7.95,8.065,1202900,0
2009-04-21,8.05,8.25,8,8.05,2456568,0
2009-04-22,7.995,8.26,7.955,8.175,1894768,0
2009-04-23,8.135,8.255,8.04,8.145,1730048,0
2009-04-24,8.23,8.29,8.03,8.21,2367984,0
2009-04-27,8.1,8.25,7.875,7.995,2416946,0
2009-04-28,7.96,8.115,7.805,7.805,2050164,0
2009-04-29,7.895,8.19,7.83,8.175,2979354,0
2009-04-30,8.37,8.715,8.19,8.49,2285508,0
2009-05-01,8.445,8.75,8.315,8.655,1653514,0
2009-05-04,8.75,8.8,8.595,8.66,1867468,0
2009-05-05,8.695,8.805,8.61,8.775,1873884,0
2009-05-06,8.76,8.825,8.51,8.61,2595780,0
2009-05-07,8.66,8.705,8.26,8.3,1692974,0
2009-05-08,8.43,8.62,8.165,8.295,1741806,0
2009-05-11,8.2,8.265,8.045,8.075,2165774,0
2009-05-12,8.35,8.35,7.725,7.795,1873876,0
2009-05-13,7.765,7.82,7.46,7.63,2725836,0
2009-05-14,7.635,7.815,7.575,7.615,1603524,0
2009-05-15,7.555,7.68,7.515,7.625,1497652,0
2009-05-18,7.63,7.845,7.6,7.815,1740454,0
2009-05-19,7.68,7.775,7.545,7.69,2067056,0
2009-05-20,7.71,7.92,7.61,7.645,1862670,0
2009-05-21,7.72,7.72,7.36,7.58,2050518,0
2009-05-22,7.63,7.755,7.525,7.655,1061618,0
2009-05-26,7.575,7.9,7.5,7.825,1268370,0
2009-05-27,7.825,8.05,7.73,7.78,1679050,0
2009-05-28,7.775,7.85,7.495,7.675,1600866,0
2009-05-29,7.67,7.79,7.555,7.605,3882462,0
2009-06-01,7.755,7.965,7.735,7.87,2350962,0
2009-06-02,7.81,8.12,7.755,8.065,2044130,0
2009-06-03,7.99,8.095,7.94,8.06,1931172,0
2009-06-04,8.04,8.06,7.825,8.03,1695142,0
2009-06-05,8.065,8.135,7.85,8.03,1518600,0
2009-06-08,8.03,8.03,7.74,7.9,1470830,0
2009-06-09,7.94,8.085,7.89,7.995,916368,0
2009-06-10,8.05,8.125,7.825,7.955,1097542,0
2009-06-11,8.005,8.175,7.87,7.95,1488162,0
2009-06-12,7.95,8.09,7.75,7.88,916076,0
2009-06-15,7.84,7.975,7.715,7.935,1838634,0
2009-06-16,7.995,8.065,7.785,7.845,1963960,0
2009-06-17,7.815,8.07,7.69,7.92,1980486,0
2009-06-18,7.865,8.775,7.84,7.97,1142676,0
2009-06-19,8.005,8.1,7.83,8.025,2021008,0
2009-06-22,7.965,8.095,7.755,7.795,1399462,0
2009-06-23,7.81,7.945,7.605,7.645,1903322,0
2009-06-24,7.695,7.97,7.695,7.895,1446090,0
2009-06-25,7.87,8.13,7.695,8.13,1627332,0
2009-06-26,8.1,8.275,8.075,8.135,4866060,0
2009-06-29,8.145,8.245,8.04,8.15,1530670,0
2009-06-30,8.18,8.3,8.08,8.225,2010072,0
2009-07-01,8.305,8.375,8.19,8.21,1579314,0
2009-07-02,8.17,8.21,7.895,8.11,1253918,0
2009-07-06,8.04,8.13,7.85,7.95,1061672,0
2009-07-07,7.905,7.99,7.83,7.885,1216132,0
2009-07-08,7.94,7.94,7.67,7.78,1231106,0
2009-07-09,7.835,7.915,7.755,7.85,947758,0
2009-07-10,7.835,8,7.645,7.83,1515518,0
2009-07-13,7.82,7.895,7.615,7.805,1484362,0
2009-07-14,7.8,8.01,7.8,7.96,1191994,0
2009-07-15,8.03,8.175,7.99,8.125,1127068,0
2009-07-16,8.105,8.35,8.035,8.255,1559510,0
2009-07-17,8.28,8.35,8.155,8.315,758788,0
2009-07-20,8.5,9.005,8.485,8.995,3061414,0
2009-07-21,8.935,9.06,8.705,8.84,1239802,0
2009-07-22,8.84,8.98,8.74,8.89,875402,0
2009-07-23,8.88,9.21,8.76,9.165,1773856,0
2009-07-24,8.985,9.135,8.855,9.095,1239622,0
2009-07-27,9.08,9.1,8.92,9.03,1062414,0
2009-07-28,9.03,9.155,8.91,9.025,961438,0
2009-07-29,9.01,9.18,8.92,9.025,1109946,0
2009-07-30,8.94,9.1,8.555,8.78,2699770,0
2009-07-31,8.735,9.015,8.635,8.97,1526110,0
2009-08-03,9,9.04,8.75,8.9,1140500,0
2009-08-04,8.845,9.015,8.765,9,898794,0
2009-08-05,9,9,8.84,8.925,970708,0
2009-08-06,8.92,8.975,8.755,8.865,955150,0
2009-08-07,8.97,9.005,8.885,9,945382,0
2009-08-10,8.94,8.995,8.845,8.965,991880,0
2009-08-11,8.915,8.95,8.685,8.81,1070796,0
2009-08-12,8.785,8.925,8.735,8.76,720990,0
2009-08-13,8.62,8.91,8.47,8.89,1567344,0
2009-08-14,8.855,8.99,8.68,8.82,879088,0
2009-08-17,8.745,8.975,8.34,8.36,1302094,0
2009-08-18,8.735,8.735,8.31,8.395,851090,0
2009-08-19,8.325,8.7,8.3,8.65,1049060,0
2009-08-20,8.655,9,8.49,8.935,1191722,0
2009-08-21,8.975,9.105,8.845,9.04,1666940,0
2009-08-24,9.04,9.12,8.87,8.885,1078282,0
2009-08-25,8.945,9,8.62,8.67,1583956,0
2009-08-26,8.675,8.8,8.625,8.655,692974,0
2009-08-27,8.665,8.695,8.52,8.65,782220,0
2009-08-28,8.73,8.8,8.535,8.73,1344228,0
2009-08-31,8.65,8.965,8.635,8.68,1554540,0
2009-09-01,8.62,8.755,8.32,8.405,1382172,0
2009-09-02,8.37,8.495,8.27,8.415,844370,0
2009-09-03,8.44,8.46,8.35,8.425,683484,0
2009-09-04,8.445,8.61,8.335,8.545,464268,0
2009-09-08,8.565,8.635,8.42,8.605,521660,0
2009-09-09,8.575,8.725,8.47,8.65,479700,0
2009-09-10,8.655,8.74,8.565,8.67,558268,0
2009-09-11,8.655,8.83,8.6,8.8,586528,0
2009-09-14,8.775,9.095,8.735,9.09,1079520,0
2009-09-15,9.27,9.51,9.12,9.51,2157104,0
2009-09-16,9.5,9.57,9.425,9.56,1970554,0
2009-09-17,9.5,9.58,9.49,9.54,1023142,0
2009-09-18,9.55,9.575,9.405,9.53,1271518,0
2009-09-21,9.435,9.53,9.34,9.53,1265436,0
2009-09-22,9.555,9.605,9.46,9.505,838856,0
2009-09-23,9.57,9.615,9.3,9.3,1326130,0
2009-09-24,9.34,9.375,9.19,9.22,890070,0
2009-09-25,9.185,9.325,9.185,9.24,829454,0
2009-09-28,9.295,9.31,9.205,9.255,765150,0
2009-09-29,9.29,9.36,9.26,9.315,1079468,0
2009-09-30,9.28,9.35,9.1,9.27,912512,0
2009-10-01,9.27,9.425,9.17,9.37,1668374,0
2009-10-02,9.36,9.535,9.285,9.32,1215058,0
2009-10-05,9.39,9.525,9.115,9.525,854176,0
2009-10-06,9.55,9.76,9.385,9.55,954040,0
2009-10-07,9.505,9.61,9.345,9.61,1064372,0
2009-10-08,9.64,9.795,9.565,9.735,1202968,0
2009-10-09,9.695,9.86,9.645,9.85,555774,0
2009-10-12,9.715,9.74,9.34,9.53,1074324,0
2009-10-13,9.54,9.57,9.355,9.555,887564,0
2009-10-14,9.61,9.675,9.47,9.55,848046,0
2009-10-15,9.475,9.64,9.475,9.64,692134,0
2009-10-16,9.575,9.575,9.415,9.47,759754,0
2009-10-19,9.43,9.525,9.325,9.4,1068060,0
2009-10-20,9.38,9.395,9.03,9.145,1854456,0
2009-10-21,9.16,9.305,9.11,9.18,1088266,0
2009-10-22,9.205,9.335,9.105,9.265,1587222,0
2009-10-23,9.275,9.335,9.155,9.28,865862,0
2009-10-26,9.25,9.39,9.125,9.25,1148422,0
2009-10-27,9.24,9.24,8.89,8.89,1680360,0
2009-10-28,8.935,8.97,8.45,8.45,1579430,0
2009-10-29,8.97,9.095,8.58,8.905,1842616,0
2009-10-30,8.85,8.96,8.605,8.635,1450240,0
2009-11-02,8.435,8.7,8.25,8.66,1376612,0
2009-11-03,8.645,9.005,8.585,9,1043204,0
2009-11-04,9.05,9.075,8.73,8.74,1704006,0
2009-11-05,8.84,8.84,8.605,8.65,1574628,0
2009-11-06,8.625,8.705,8.46,8.61,973526,0
2009-11-09,8.68,8.855,8.615,8.85,851664,0
2009-11-10,8.82,8.965,8.76,8.925,1005318,0
2009-11-11,9,9.105,8.92,9.05,1058852,0
2009-11-12,9.005,9.13,8.87,8.895,1110428,0
2009-11-13,8.87,9,8.795,8.96,938222,0
2009-11-16,9,9.235,8.925,9.215,1154424,0
2009-11-17,9.145,9.305,9.12,9.27,1132704,0
2009-11-18,9.275,9.3,9.07,9.075,1314430,0
2009-11-19,9,9.035,8.845,8.995,841120,0
2009-11-20,8.925,9.035,8.845,8.915,619208,0
2009-11-23,9,9.06,8.94,9.015,814356,0
2009-11-24,9,9.07,8.875,9.01,788830,0
2009-11-25,9,9.03,8.93,9.01,595168,0
2009-11-27,8.795,8.965,8.63,8.775,625960,0
2009-11-30,8.75,8.75,8.53,8.715,861722,0
2009-12-01,8.745,8.915,8.745,8.895,672004,0
2009-12-02,8.915,9.125,8.845,9.105,1327378,0
2009-12-03,9.115,9.29,9.115,9.225,1067626,0
2009-12-04,9.285,9.46,9.205,9.395,1127862,0
2009-12-07,9.33,9.415,9.29,9.325,1206708,0
2009-12-08,9.225,9.3,9.105,9.21,1456048,0
2009-12-09,9.18,9.325,9.075,9.22,959110,0
2009-12-10,9.27,9.325,9.175,9.285,1035166,0
2009-12-11,9.355,9.37,9.19,9.245,519426,0
2009-12-14,9.29,9.355,9.195,9.355,637606,0
2009-12-15,9.35,9.585,9.265,9.585,1111100,0
2009-12-16,9.61,9.625,9.49,9.54,1105134,0
2009-12-17,9.46,9.485,9.325,9.435,500004,0
2009-12-18,9.445,9.635,9.37,9.605,2840014,0
2009-12-21,9.68,9.75,9.55,9.635,820106,0
2009-12-22,9.675,9.755,9.555,9.75,740768,0
2009-12-23,9.79,9.82,9.64,9.795,764720,0
2009-12-24,9.785,9.88,9.7,9.855,177402,0
2009-12-28,9.9,10.005,9.88,10.005,830340,0
2009-12-29,10.025,10.025,9.875,9.88,657426,0
2009-12-30,9.87,10.01,9.87,10,596604,0
2009-12-31,10.025,10.035,9.795,9.795,1009212,0
2010-01-04,9.84,10.115,9.76,9.845,1656164,0
2010-01-05,9.81,9.915,9.74,9.915,709134,0
2010-01-06,9.725,9.915,9.675,9.9,968320,0
2010-01-07,9.96,9.98,9.845,9.92,1031154,0
2010-01-08,9.92,10.07,9.895,10.07,748332,0
2010-01-11,10.13,10.275,10.085,10.27,1028680,0
2010-01-12,10.25,10.29,10.065,10.19,758474,0
2010-01-13,10.18,10.185,10.005,10.14,1241552,0
2010-01-14,10.135,10.19,9.99,10.01,1052912,0
2010-01-15,10.03,10.065,9.955,9.995,1202236,0
2010-01-19,10.285,10.285,9.885,10,1172244,0
2010-01-20,10.045,10.29,9.93,9.995,2606720,0
2010-01-21,10.06,10.175,9.845,9.925,1570094,0
2010-01-22,9.945,9.945,9.695,9.805,1215256,0
2010-01-25,9.88,9.93,9.745,9.855,1032248,0
2010-01-26,9.85,9.86,9.69,9.705,1014952,0
2010-01-27,9.645,9.695,9.575,9.635,1058654,0
2010-01-28,9.615,9.615,9.44,9.475,607786,0
2010-01-29,9.5,9.555,9.325,9.375,1096348,0
2010-02-01,9.38,9.4,9.25,9.325,1321420,0
2010-02-02,9.295,9.58,9.22,9.45,1556200,0
2010-02-03,9.44,9.48,9.235,9.3,1495942,0
2010-02-04,9.25,9.315,9.01,9.16,1411640,0
2010-02-05,9.12,9.185,9.02,9.185,874036,0
2010-02-08,9.15,9.28,9.075,9.075,637874,0
2010-02-09,9.18,9.295,9.08,9.215,459846,0
2010-02-10,9.18,9.27,9.075,9.25,860156,0
2010-02-11,9.215,9.295,9.145,9.29,637596,0
2010-02-12,9.205,9.415,9.11,9.415,1235070,0
2010-02-16,9.44,9.505,9.375,9.41,780386,0
2010-02-17,9.395,9.51,9.395,9.42,834876,0
2010-02-18,9.45,9.49,9.41,9.44,813332,0
2010-02-19,9.445,9.475,9.365,9.41,700216,0
2010-02-22,9.455,9.57,9.36,9.375,576874,0
2010-02-23,9.34,9.455,9.26,9.28,703360,0
2010-02-24,9.305,9.49,9.245,9.47,843426,0
2010-02-25,9.405,9.495,9.28,9.47,1330796,0
2010-02-26,9.53,9.65,9.43,9.575,2193706,0
2010-03-01,9.585,9.75,9.55,9.685,1908890,0
2010-03-02,9.66,9.905,9.605,9.875,1125824,0
2010-03-03,9.91,10.04,9.77,9.95,1053468,0
2010-03-04,9.95,10.095,9.92,9.945,1385374,0
2010-03-05,10.01,10.095,9.975,10.08,1313726,0
2010-03-08,10.035,10.19,10,10.105,1110386,0
2010-03-09,10.1,10.375,10.055,10.29,1392758,0
2010-03-10,10.255,10.28,10.115,10.275,2531910,0
2010-03-11,10.215,10.38,10.185,10.38,1377690,0
2010-03-12,10.375,10.415,10.24,10.355,1268016,0
2010-03-15,10.355,10.45,10.215,10.3,938076,0
2010-03-16,10.29,10.395,10.215,10.325,1130940,0
2010-03-17,10.375,10.4,10.185,10.2,1385968,0
2010-03-18,10.19,10.245,10.13,10.175,1133952,0
2010-03-19,10.215,10.215,9.925,10.05,2797098,0
2010-03-22,10,10.23,9.96,10.18,1497526,0
2010-03-23,10.21,10.31,10.045,10.24,1850556,0
2010-03-24,10.19,10.23,10.035,10.095,873018,0
2010-03-25,10.175,10.22,9.905,9.925,1489248,0
2010-03-26,9.93,9.975,9.77,9.81,1651232,0
2010-03-29,9.83,10.02,9.77,10.015,1124954,0
2010-03-30,9.98,10.145,9.98,10.095,1111830,0
2010-03-31,10.1,10.25,10.055,10.15,1268920,0
2010-04-01,10.21,10.33,10.09,10.17,1623180,0
2010-04-05,10.175,10.175,10.01,10.105,961442,0
2010-04-06,10.04,10.135,10.005,10.075,1280332,0
2010-04-07,10.105,10.175,10.015,10.08,1312210,0
2010-04-08,10.075,10.11,9.92,10.06,1126744,0
2010-04-09,10.03,10.1,9.94,10.095,1096652,0
2010-04-12,10.145,10.25,10.045,10.205,1097184,0
2010-04-13,10.2,10.23,9.955,10.165,1036446,0
2010-04-14,10.18,10.26,10.085,10.255,733776,0
2010-04-15,10.215,10.405,10.19,10.35,916036,0
2010-04-16,10.31,10.385,10.155,10.215,525934,0
2010-04-19,10.225,10.325,10.13,10.29,639678,0
2010-04-20,10.34,10.435,10.26,10.41,800540,0
2010-04-21,10.415,10.475,10.235,10.38,1368040,0
2010-04-22,10.29,10.505,10.205,10.505,1262852,0
2010-04-23,10.5,10.71,10.425,10.71,863440,0
2010-04-26,10.67,10.865,10.59,10.785,1470096,0
2010-04-27,10.69,10.85,10.525,10.57,1194776,0
2010-04-28,10.605,10.695,10.47,10.6,812098,0
2010-04-29,10.96,11,10.465,10.59,2028960,0
2010-04-30,10.64,10.745,10.495,10.535,1657290,0
2010-05-03,10.595,10.69,10.445,10.615,1801002,0
2010-05-04,10.5,10.515,10.105,10.21,1393158,0
2010-05-05,10.19,10.34,10.015,10.06,1268612,0
2010-05-06,10.04,10.205,9.25,9.71,1648086,0
2010-05-07,9.67,9.67,9.27,9.315,1582994,0
2010-05-10,9.68,10.335,9.68,9.87,1140616,0
2010-05-11,9.765,10.02,9.6,9.86,855762,0
2010-05-12,9.905,10.135,9.73,10.12,1099696,0
2010-05-13,10.075,10.175,9.895,9.945,722462,0
2010-05-14,9.875,9.915,9.5,9.555,1196882,0
2010-05-17,9.57,9.65,9.255,9.475,1205020,0
2010-05-18,9.55,9.655,9.145,9.215,1520852,0
2010-05-19,9.165,9.255,8.985,9.125,1793626,0
2010-05-20,8.955,9,8.73,8.75,2369690,0
2010-05-21,8.675,9.1,8.675,9.005,2696334,0
2010-05-24,9.005,9.22,8.905,8.975,1614460,0
2010-05-25,8.72,9.125,8.645,9.1,2604866,0
2010-05-26,9.16,9.27,8.88,9.05,2079682,0
2010-05-27,9.235,9.465,9.205,9.31,1437388,0
2010-05-28,9.29,9.605,9.15,9.21,1571252,0
2010-06-01,9.18,9.495,8.935,8.96,2164136,0
2010-06-02,8.975,9.145,8.91,9.135,2108256,0
2010-06-03,9.2,9.425,9.125,9.315,1216088,0
2010-06-04,9.19,9.285,9.015,9.05,1496714,0
2010-06-07,9.06,9.12,8.815,8.825,1176824,0
2010-06-08,8.865,8.95,8.735,8.86,1284842,0
2010-06-09,8.97,9.135,8.845,8.94,1229976,0
2010-06-10,9.045,9.33,8.985,9.33,1340272,0
2010-06-11,9.225,9.455,9.085,9.44,1204172,0
2010-06-14,9.54,9.675,9.43,9.455,844486,0
2010-06-15,9.495,9.73,9.495,9.68,657942,0
2010-06-16,9.65,9.8,9.62,9.695,712232,0
2010-06-17,9.74,9.87,9.61,9.845,1453798,0
2010-06-18,9.865,9.9,9.73,9.88,1760214,0
2010-06-21,9.995,10.07,9.835,9.89,1326726,0
2010-06-22,9.93,10,9.705,9.745,1391018,0
2010-06-23,9.765,9.965,9.695,9.845,1524044,0
2010-06-24,9.845,10.02,9.695,9.82,2113928,0
2010-06-25,9.82,9.87,9.62,9.795,2077938,0
2010-06-28,9.845,9.99,9.775,9.86,854658,0
2010-06-29,9.72,9.8,9.505,9.575,1613774,0
2010-06-30,9.585,9.825,9.54,9.64,1569004,0
2010-07-01,9.62,9.72,9.465,9.595,1819052,0
2010-07-02,9.63,9.675,9.46,9.47,1706502,0
2010-07-06,9.61,9.725,9.37,9.51,2103148,0
2010-07-07,9.555,9.88,9.555,9.875,1552486,0
2010-07-08,9.975,10.05,9.835,9.995,1108410,0
2010-07-09,10,10.12,9.92,10.085,1198636,0
2010-07-12,10.025,10.13,9.93,10.09,850548,0
2010-07-13,10.165,10.275,10.09,10.225,821932,0
2010-07-14,10.225,10.37,10.135,10.36,1156598,0
2010-07-15,10.35,10.355,10.185,10.32,609854,0
2010-07-16,10.245,10.27,9.955,9.97,696328,0
2010-07-19,10.02,10.11,9.94,10.07,844106,0
2010-07-20,9.94,10.225,9.895,10.22,817334,0
2010-07-21,10.255,10.31,10.065,10.115,907228,0
2010-07-22,10.18,10.435,10.085,10.41,747346,0
2010-07-23,10.35,10.5,10.275,10.485,1067034,0
2010-07-26,10.485,10.51,10.395,10.485,1068170,0
2010-07-27,10.485,10.51,10.305,10.505,1026762,0
2010-07-28,10.435,10.545,10.355,10.5,1823034,0
2010-07-29,10.515,10.515,9.68,9.865,5654104,0
2010-07-30,9.77,9.975,9.635,9.89,1931852,0
2010-08-02,10.005,10.225,9.91,10.21,1080572,0
2010-08-03,10.19,10.235,9.915,10.085,1163080,0
2010-08-04,10.125,10.24,10.115,10.21,1338308,0
2010-08-05,10.13,10.21,10.08,10.135,853482,0
2010-08-06,10.01,10.15,9.935,10.105,884818,0
2010-08-09,10.185,10.26,10.09,10.255,901108,0
2010-08-10,10.13,10.175,10.015,10.07,836132,0
2010-08-11,9.935,9.935,9.745,9.79,955372,0
2010-08-12,9.62,9.79,9.5,9.745,555342,0
2010-08-13,9.725,9.925,9.635,9.69,860964,0
2010-08-16,9.605,9.76,9.58,9.755,762536,0
2010-08-17,9.825,9.915,9.78,9.83,967244,0
2010-08-18,9.84,9.865,9.705,9.785,1057040,0
2010-08-19,9.71,9.77,9.515,9.59,1051858,0
2010-08-20,9.52,9.645,9.44,9.535,822584,0
2010-08-23,9.575,9.61,9.375,9.405,675356,0
2010-08-24,9.305,9.305,9.105,9.11,1015320,0
2010-08-25,9.02,9.045,8.905,8.995,1467578,0
2010-08-26,9.005,9.1,8.985,9.06,1609620,0
2010-08-27,9.15,9.32,8.985,9.29,1437664,0
2010-08-30,9.19,9.34,9.16,9.215,2366040,0
2010-08-31,9.235,9.335,9.14,9.3,2135956,0
2010-09-01,9.485,9.78,9.43,9.665,1386160,0
2010-09-02,9.645,9.82,9.615,9.75,957844,0
2010-09-03,9.89,10.075,9.845,10.03,969390,0
2010-09-07,10.325,10.335,9.775,9.775,738008,0
2010-09-08,9.775,9.91,9.665,9.86,769082,0
2010-09-09,9.965,9.995,9.85,9.915,640820,0
2010-09-10,9.91,9.91,9.735,9.78,652148,0
2010-09-13,9.845,10.015,9.785,9.965,815956,0
2010-09-14,9.965,10.02,9.94,9.94,1158352,0
2010-09-15,9.895,10.075,9.88,9.985,1074114,0
2010-09-16,9.99,10.03,9.835,9.99,482724,0
2010-09-17,9.98,10.005,9.875,9.91,1032018,0
2010-09-20,9.97,10.295,9.97,10.275,1046554,0
2010-09-21,10.23,10.38,10.2,10.315,773030,0
2010-09-22,10.315,10.46,10.22,10.4,854406,0
2010-09-23,10.25,10.35,10.1,10.13,535324,0
2010-09-24,10.3,10.445,10.3,10.4,574134,0
2010-09-27,10.45,10.49,10.32,10.37,748654,0
2010-09-28,10.37,10.445,10.005,10.085,2054358,0
2010-09-29,10.1,10.28,10.065,10.28,1191602,0
2010-09-30,10.37,10.545,10.265,10.4,1756202,0
2010-10-01,10.52,10.52,10.155,10.385,955174,0
2010-10-04,10.38,10.425,10.155,10.21,440318,0
2010-10-05,10.33,10.53,10.295,10.475,673912,0
2010-10-06,10.5,10.54,10.34,10.425,531338,0
2010-10-07,10.49,10.49,10.365,10.44,372854,0
2010-10-08,10.465,10.545,10.365,10.505,801874,0
2010-10-11,10.47,10.65,10.42,10.585,448058,0
2010-10-12,10.575,10.695,10.47,10.645,502446,0
2010-10-13,10.725,10.86,10.69,10.8,1890564,0
2010-10-14,10.8,10.9,10.68,10.765,736298,0
2010-10-15,10.885,10.955,10.765,10.94,819584,0
2010-10-18,10.97,10.975,10.875,10.94,726726,0
2010-10-19,10.76,10.945,10.68,10.765,693942,0
2010-10-20,10.765,11.035,10.755,10.945,1098312,0
2010-10-21,10.965,11.12,10.875,10.925,795708,0
2010-10-22,10.965,11.025,10.88,10.975,403820,0
2010-10-25,11.07,11.115,10.91,11.005,735554,0
2010-10-26,10.95,11.05,10.82,10.98,1109382,0
2010-10-27,10.855,10.99,10.75,10.8,1201718,0
2010-10-28,10.84,11.09,10.84,11,1146400,0
2010-10-29,10.98,11,10.83,10.875,1267914,0
2010-11-01,10.875,10.915,10.755,10.875,1423490,0
2010-11-02,10.885,11,10.825,10.98,1332152,0
2010-11-03,11.03,11.03,10.885,10.995,1354296,0
2010-11-04,11.065,11.225,10.96,11.225,1760918,0
2010-11-05,11.2,11.33,11.175,11.295,764912,0
2010-11-08,11.265,11.33,11.18,11.215,978106,0
2010-11-09,11.235,11.3,11.125,11.145,968676,0
2010-11-10,11.18,11.3,11.04,11.28,977996,0
2010-11-11,11.205,11.42,11.175,11.405,1363896,0
2010-11-12,11.365,11.465,11.275,11.275,866264,0
2010-11-15,11.31,11.4,11.145,11.16,878302,0
2010-11-16,11.08,11.245,10.89,10.975,1427486,0
2010-11-17,11.01,11.12,10.94,11.065,699058,0
2010-11-18,11.19,11.26,11.105,11.165,1097324,0
2010-11-19,11.16,11.17,10.945,10.97,1259348,0
2010-11-22,10.9,10.975,10.75,10.895,1739912,0
2010-11-23,10.765,10.895,10.675,10.735,1444908,0
2010-11-24,10.85,10.95,10.725,10.885,1569806,0
2010-11-26,10.8,11,10.8,10.925,589124,0
2010-11-29,10.83,10.85,10.505,10.665,1596360,0
2010-11-30,10.55,10.835,10.45,10.785,1667306,0
2010-12-01,10.94,11.055,10.925,10.97,1584024,0
2010-12-02,11.005,11.105,10.975,10.985,1388962,0
2010-12-03,10.99,11.06,10.985,11.02,1081490,0
2010-12-06,11.025,11.26,10.98,11.26,1200324,0
2010-12-07,11.305,11.365,11.115,11.185,1501006,0
2010-12-08,11.225,11.295,11.175,11.24,928494,0
2010-12-09,11.265,11.38,11.24,11.265,1470510,0
2010-12-10,11.275,11.395,11.21,11.39,835570,0
2010-12-13,11.415,11.52,11.37,11.4,783162,0
2010-12-14,11.475,11.62,11.345,11.52,1123580,0
2010-12-15,11.5,11.62,11.405,11.425,1060964,0
2010-12-16,11.48,11.595,11.36,11.52,594542,0
2010-12-17,11.555,11.555,11.415,11.445,1066290,0
2010-12-20,11.475,11.5,11.335,11.36,1090702,0
2010-12-21,11.38,11.475,11.34,11.41,1193496,0
2010-12-22,11.395,11.49,11.33,11.425,699236,0
2010-12-23,11.425,11.48,11.27,11.305,682218,0
2010-12-27,11.29,11.41,11.175,11.395,881218,0
2010-12-28,11.45,11.49,11.27,11.48,721732,0
2010-12-29,11.49,11.6,11.415,11.545,738112,0
2010-12-30,11.58,11.63,11.55,11.59,613428,0
2010-12-31,11.52,11.55,11.35,11.36,603020,0
2011-01-03,11.495,11.65,11.39,11.565,804568,0
2011-01-04,11.64,11.66,11.43,11.59,1028676,0
2011-01-05,11.535,11.84,11.445,11.63,1352776,0
2011-01-06,11.655,11.745,11.44,11.475,839162,0
2011-01-07,11.535,11.545,11.345,11.495,775740,0
2011-01-10,11.495,11.875,11.425,11.84,1851054,0
2011-01-11,11.91,12.06,11.87,11.915,952204,0
2011-01-12,12.05,12.095,11.89,11.915,484286,0
2011-01-13,11.895,12.045,11.84,11.87,860108,0
2011-01-14,11.875,11.89,11.645,11.665,847966,0
2011-01-18,11.68,11.78,11.61,11.78,1580952,0
2011-01-19,11.83,11.875,11.63,11.685,1452284,0
2011-01-20,11.6,11.755,11.56,11.63,1151814,0
2011-01-21,11.7,11.78,11.525,11.705,960638,0
2011-01-24,11.7,12.095,11.67,12.03,1191890,0
2011-01-25,12.025,12.165,11.945,12.16,1132812,0
2011-01-26,12.245,12.395,12.145,12.145,1257252,0
2011-01-27,12.145,12.145,11.975,12.095,874996,0
2011-01-28,12.075,12.15,11.755,11.845,1081628,0
2011-01-31,11.865,12.095,11.825,12.08,1096758,0
2011-02-01,12.15,12.415,12.005,12.35,984012,0
2011-02-02,12.34,12.34,12.025,12.2,1429900,0
2011-02-03,12.12,12.245,11.885,12.07,893534,0
2011-02-04,12.09,12.285,12.03,12.215,637328,0
2011-02-07,12.26,12.48,12.165,12.395,722840,0
2011-02-08,12.375,12.525,12.315,12.52,944210,0
2011-02-09,12.415,12.625,12.36,12.57,1108492,0
2011-02-10,12.54,12.71,12.5,12.69,1090466,0
2011-02-11,12.67,12.93,12.66,12.865,862934,0
2011-02-14,12.9,12.91,12.79,12.86,569910,0
2011-02-15,12.805,12.835,12.72,12.79,656540,0
2011-02-16,12.705,12.885,12.215,12.82,891620,0
2011-02-18,12.985,13.025,12.915,13.015,1066448,0
2011-02-22,12.9,13.085,12.735,12.845,1372076,0
2011-02-23,12.935,12.97,12.38,12.475,2073448,0
2011-02-24,12.665,12.86,11.81,11.9,2626264,0
2011-02-25,11.955,12.26,11.74,11.8,3108154,0
2011-02-28,11.815,12.2,11.805,11.88,2641986,0
2011-03-01,11.93,12.19,11.725,11.75,1902312,0
2011-03-02,11.75,11.89,11.685,11.79,1466106,0
2011-03-03,11.93,12.07,11.895,11.965,1105630,0
2011-03-04,12.005,12.05,11.82,11.9,1986352,0
2011-03-07,12.025,12.035,11.7,11.93,2212510,0
2011-03-08,11.955,12.105,11.87,11.965,1599520,0
2011-03-09,11.885,11.985,11.81,11.9,1116352,0
2011-03-10,11.735,11.85,11.615,11.7,1289310,0
2011-03-11,11.63,11.685,11.535,11.585,1113872,0
2011-03-14,11.505,11.58,11.365,11.5,1177996,0
2011-03-15,11.235,11.47,11,11.395,1596968,0
2011-03-16,11.325,11.435,11.165,11.175,1971464,0
2011-03-17,11.205,11.48,11.2,11.335,1397562,0
2011-03-18,11.42,11.495,11.285,11.34,2169074,0
2011-03-21,11.51,11.98,11.425,11.915,1428376,0
2011-03-22,11.95,11.955,11.61,11.62,923882,0
2011-03-23,11.62,11.745,11.435,11.515,1269644,0
2011-03-24,11.555,11.61,11.47,11.575,1451698,0
2011-03-25,11.63,11.935,11.535,11.745,1491054,0
2011-03-28,11.78,11.78,11.485,11.515,1264208,0
2011-03-29,11.555,11.795,11.475,11.74,1523680,0
2011-03-30,11.74,11.965,11.74,11.91,863228,0
2011-03-31,11.85,12.08,11.85,12.05,1359310,0
2011-04-01,12.06,12.245,12,12.085,1750554,0
2011-04-04,12.12,12.205,12.05,12.17,1789390,0
2011-04-05,12.17,12.28,12.105,12.12,1332804,0
2011-04-06,12.16,12.2,11.92,11.98,925838,0
2011-04-07,11.935,12.045,11.75,11.865,941108,0
2011-04-08,11.92,11.92,11.625,11.74,768996,0
2011-04-11,11.8,11.885,11.705,11.885,1772270,0
2011-04-12,11.8,11.965,11.72,11.94,1837214,0
2011-04-13,12.005,12.06,11.81,11.835,1074572,0
2011-04-14,11.755,11.84,11.65,11.735,609758,0
2011-04-15,11.685,11.83,11.66,11.745,625298,0
2011-04-18,11.64,11.695,11.365,11.65,1195856,0
2011-04-19,11.65,11.735,11.45,11.52,1504592,0
2011-04-20,11.665,11.845,11.61,11.845,1475734,0
2011-04-21,11.915,12.03,11.855,11.995,937012,0
2011-04-25,11.97,12,11.72,11.85,1501280,0
2011-04-26,11.955,12.085,11.9,11.95,1364694,0
2011-04-27,12.01,12.135,11.9,12.12,1018260,0
2011-04-28,12.26,12.775,12.23,12.6,3005020,0
2011-04-29,12.73,13.015,12.515,12.61,1927260,0
2011-05-02,12.57,12.87,12.535,12.665,1191008,0
2011-05-03,12.595,12.82,12.595,12.65,890964,0
2011-05-04,12.64,12.775,12.5,12.545,877020,0
2011-05-05,12.47,12.63,12.425,12.445,750658,0
2011-05-06,12.61,13.025,12.375,12.495,781642,0
2011-05-09,12.55,12.645,12.48,12.6,834764,0
2011-05-10,12.59,13.08,12.55,13.075,1887588,0
2011-05-11,13.07,13.125,12.92,13.095,2052560,0
2011-05-12,13.12,13.435,13,13.325,1536356,0
2011-05-13,13.345,13.38,13.23,13.295,1364582,0
2011-05-16,13.36,13.365,13.06,13.075,1121238,0
2011-05-17,13.115,13.205,12.885,13.175,1192572,0
2011-05-18,13.245,13.335,13.12,13.29,993274,0
2011-05-19,13.285,13.455,13.135,13.22,1163546,0
2011-05-20,13.22,13.255,12.945,13.125,1596654,0
2011-05-23,13.065,13.065,12.785,12.92,1068730,0
2011-05-24,13.03,13.03,12.68,12.81,1097466,0
2011-05-25,12.83,13.015,12.665,12.94,1232404,0
2011-05-26,12.925,13.145,12.805,13.105,830230,0
2011-05-27,13.095,13.31,13.095,13.15,641062,0
2011-05-31,13.385,13.635,13.2,13.295,2176554,0
2011-06-01,13.295,13.35,12.84,12.855,1036284,0
2011-06-02,12.895,12.925,12.74,12.8,954978,0
2011-06-03,12.685,12.795,12.535,12.535,923504,0
2011-06-06,12.5,12.56,12.335,12.335,1005428,0
2011-06-07,12.41,12.655,12.27,12.575,1119798,0
2011-06-08,12.515,12.515,12.27,12.305,953366,0
2011-06-09,12.36,12.485,12.28,12.375,923814,0
2011-06-10,12.345,12.43,12.16,12.235,1197494,0
2011-06-13,12.18,12.35,12.115,12.25,971444,0
2011-06-14,12.39,12.685,12.325,12.63,940014,0
2011-06-15,12.49,12.68,12.49,12.58,998526,0
2011-06-16,12.565,12.685,12.465,12.66,1407994,0
2011-06-17,12.705,12.825,12.585,12.625,1341492,0
2011-06-20,12.58,12.74,12.56,12.655,849464,0
2011-06-21,12.735,12.835,12.675,12.8,1134466,0
2011-06-22,12.81,12.87,12.7,12.755,863480,0
2011-06-23,12.595,12.76,12.375,12.73,949000,0
2011-06-24,12.785,12.79,12.56,12.7,1647668,0
2011-06-27,12.72,12.855,12.515,12.8,1157878,0
2011-06-28,12.805,13.055,12.795,13.035,1043600,0
2011-06-29,13.015,13.21,12.89,13.115,911646,0
2011-06-30,13.16,13.16,12.91,13.045,1257814,0
2011-07-01,13.085,13.395,12.99,13.37,926112,0
2011-07-05,13.29,13.495,13.27,13.455,1104808,0
2011-07-06,13.465,13.665,13.365,13.63,1658468,0
2011-07-07,13.725,13.875,13.72,13.83,1114134,0
2011-07-08,13.665,13.705,13.545,13.705,1094460,0
2011-07-11,13.545,13.59,13.335,13.395,893458,0
2011-07-12,13.335,13.46,13.3,13.365,779264,0
2011-07-13,13.47,13.525,13.25,13.265,755968,0
2011-07-14,13.295,13.37,12.93,12.955,1059136,0
2011-07-15,13.045,13.045,12.765,12.975,723818,0
2011-07-18,12.9,12.995,12.695,12.795,580272,0
2011-07-19,12.905,13.14,12.815,13.125,599982,0
2011-07-20,13.135,13.22,12.985,13.155,923698,0
2011-07-21,13.215,13.325,13.085,13.25,628198,0
2011-07-22,13.235,13.36,13.185,13.325,514720,0
2011-07-25,13.175,13.595,13.135,13.535,1391776,0
2011-07-26,13.51,13.54,13.31,13.335,1232576,0
2011-07-27,13.22,13.325,12.725,12.795,1662740,0
2011-07-28,12.785,13.085,12.38,12.41,1779810,0
2011-07-29,12.28,12.42,12.105,12.285,1376604,0
2011-08-01,12.44,12.48,12.05,12.26,1236544,0
2011-08-02,12.14,12.215,11.85,11.865,2076622,0
2011-08-03,11.86,12.03,11.62,11.965,1284430,0
2011-08-04,11.815,11.865,11.205,11.235,1720928,0
2011-08-05,11.415,11.625,11.035,11.46,3131676,0
2011-08-08,11.06,11.225,10.39,10.395,3926848,0
2011-08-09,10.645,11.645,10.19,11.61,3154838,0
2011-08-10,11.34,11.53,11.045,11.12,2675858,0
2011-08-11,11.135,11.77,11,11.62,1326552,0
2011-08-12,11.72,12.27,11.715,12.225,2032350,0
2011-08-15,12.14,12.42,12.04,12.16,1814468,0
2011-08-16,12.045,12.055,11.6,11.75,2006924,0
2011-08-17,11.79,11.965,11.67,11.785,1074136,0
2011-08-18,11.425,11.445,11.13,11.245,1942136,0
2011-08-19,11.035,11.545,11.03,11.105,1146308,0
2011-08-22,11.39,11.61,11.185,11.255,1236382,0
2011-08-23,11.27,11.71,11.11,11.71,830372,0
2011-08-24,11.66,11.93,11.525,11.925,1120916,0
2011-08-25,12,12,11.765,11.82,1242302,0
2011-08-26,11.7,12.21,11.56,12.16,995024,0
2011-08-29,12.33,12.525,12.33,12.495,976838,0
2011-08-30,12.42,12.71,12.385,12.605,623908,0
2011-08-31,12.69,12.95,12.6,12.8,1389844,0
2011-09-01,12.825,13.05,12.545,12.655,1715482,0
2011-09-02,12.485,12.585,12.16,12.26,708194,0
2011-09-06,11.865,12.39,11.755,12.34,1183030,0
2011-09-07,12.565,12.75,12.435,12.735,785312,0
2011-09-08,12.615,12.805,12.48,12.58,856000,0
2011-09-09,12.485,12.665,12.225,12.4,1288938,0
2011-09-12,12.245,12.59,12.135,12.56,1197234,0
2011-09-13,12.64,12.83,12.5,12.69,1088832,0
2011-09-14,12.81,13.43,12.67,13.24,2036328,0
2011-09-15,13.195,13.53,13.15,13.475,1346566,0
2011-09-16,13.45,13.5,13.155,13.195,2425584,0
2011-09-19,12.94,13.21,12.86,13.03,1172636,0
2011-09-20,13.15,13.15,12.745,12.755,1575616,0
2011-09-21,12.74,12.85,12.215,12.235,1132812,0
2011-09-22,11.825,12.12,11.545,11.76,1123262,0
2011-09-23,11.71,12.025,11.62,12.015,1094344,0
2011-09-26,12.1,12.225,11.825,12.195,828616,0
2011-09-27,12.505,12.865,12.405,12.47,1300332,0
2011-09-28,12.465,12.645,12.155,12.175,1030350,0
2011-09-29,12.42,12.575,12.155,12.51,1039460,0
2011-09-30,12.3,12.605,12.075,12.08,1714108,0
2011-10-03,12.025,12.17,11.27,11.415,1872780,0
2011-10-04,11.34,12.12,11.125,12.09,2626352,0
2011-10-05,12.18,13.09,12.09,12.99,2351550,0
2011-10-06,12.99,13.65,12.85,13.505,2513346,0
2011-10-07,13.51,14.07,13.29,13.395,3396928,0
2011-10-10,13.62,13.935,13.425,13.925,1929974,0
2011-10-11,13.995,14.12,13.735,14.025,1578650,0
2011-10-12,14.115,14.3,14.05,14.195,1673376,0
2011-10-13,14.15,14.245,13.95,14.17,797248,0
2011-10-14,14.36,14.36,13.94,14.095,1181864,0
2011-10-17,14.22,14.28,13.72,13.77,1689448,0
2011-10-18,13.795,14.28,13.73,14.2,1684804,0
2011-10-19,14.205,14.21,13.85,13.98,1403126,0
2011-10-20,13.96,13.975,13.37,13.785,1710236,0
2011-10-21,13.995,14.165,13.635,14.145,1462510,0
2011-10-24,14.13,14.63,14.08,14.45,1395790,0
2011-10-25,14.365,14.38,14.095,14.235,1290438,0
2011-10-26,14.455,14.485,13.935,14.035,1706014,0
2011-10-27,14.625,15.095,14.475,14.945,2942742,0
2011-10-28,15.12,15.12,14.645,14.795,1176870,0
2011-10-31,14.625,14.905,14.455,14.59,1423666,0
2011-11-01,14.03,14.28,13.75,13.92,1776544,0
2011-11-02,14.175,14.415,14.045,14.355,1523812,0
2011-11-03,14.53,14.655,14.145,14.58,1111514,0
2011-11-04,14.49,14.57,14.225,14.525,1078216,0
2011-11-07,14.465,14.61,14,14.2,1093418,0
2011-11-08,14.3,14.69,14.195,14.64,1261126,0
2011-11-09,14.35,14.475,14.065,14.17,1554344,0
2011-11-10,14.36,14.44,14.13,14.345,985556,0
2011-11-11,14.485,14.955,14.385,14.785,1663656,0
2011-11-14,14.82,15.01,14.625,14.745,929856,0
2011-11-15,14.655,15,14.63,14.93,1768758,0
2011-11-16,14.785,14.965,14.665,14.69,747058,0
2011-11-17,14.65,14.78,14.33,14.435,924466,0
2011-11-18,14.485,14.52,14.18,14.32,1421800,0
2011-11-21,14.04,14.27,13.975,14.135,1066872,0
2011-11-22,14.11,14.265,13.91,14.125,763890,0
2011-11-23,13.935,14.005,13.825,13.845,806600,0
2011-11-25,13.745,13.94,13.67,13.78,508082,0
2011-11-28,14.36,14.415,14.035,14.3,1255536,0
2011-11-29,14.37,14.67,14.33,14.575,1385178,0
2011-11-30,15,15.49,14.89,15.265,2437316,0
2011-12-01,15.145,15.625,14.915,14.92,2381010,0
2011-12-02,15.14,15.145,14.835,14.965,980814,0
2011-12-05,15.205,15.3,14.97,15.115,3082536,0
2011-12-06,15.16,15.215,14.945,14.995,1404492,0
2011-12-07,14.935,15.085,14.7,15.06,1347044,0
2011-12-08,14.905,14.985,14.775,14.795,1202482,0
2011-12-09,14.8,15.06,14.76,14.98,987898,0
2011-12-12,14.82,15.03,14.675,15.025,1341170,0
2011-12-13,15.115,15.25,14.49,14.58,1276154,0
2011-12-14,14.395,14.44,14.085,14.095,2080708,0
2011-12-15,14.27,14.585,14.09,14.505,1676594,0
2011-12-16,14.59,14.875,14.55,14.78,2800472,0
2011-12-19,14.87,15.135,14.585,14.605,1416726,0
2011-12-20,14.85,15.145,14.85,14.98,1261482,0
2011-12-21,14.96,15.04,14.875,15.035,1117344,0
2011-12-22,15.12,15.17,14.76,14.975,1373406,0
2011-12-23,15.145,15.145,14.835,15.12,793082,0
2011-12-27,15.085,15.325,14.95,15.195,905804,0
2011-12-28,15.195,15.215,14.84,14.92,1074444,0
2011-12-29,14.92,15.17,14.91,15.125,1040818,0
2011-12-30,15.15,15.15,14.96,15.04,1017146,0
2012-01-03,15.305,15.48,15.06,15.39,2327210,0
2012-01-04,15.295,15.58,15.2,15.48,2310310,0
2012-01-05,15.385,15.865,15.28,15.8,1847462,0
2012-01-06,15.825,15.85,15.605,15.615,1943304,0
2012-01-09,15.715,15.715,15.59,15.655,1057894,0
2012-01-10,15.81,16.215,15.79,16.04,1461696,0
2012-01-11,16.01,16.095,15.75,15.995,1677938,0
2012-01-12,16.05,16.115,15.875,16.005,1378794,0
2012-01-13,15.865,15.945,15.665,15.87,710740,0
2012-01-17,16.085,16.085,15.815,15.85,764750,0
2012-01-18,15.75,16.07,15.75,16.06,2231004,0
2012-01-19,16.145,16.57,16.145,16.285,1342974,0
2012-01-20,16.32,16.385,16.18,16.295,1075736,0
2012-01-23,16.34,16.34,16.005,16.29,1260766,0
2012-01-24,16.245,16.375,16.05,16.37,555580,0
2012-01-25,16.17,16.38,16.15,16.295,1095128,0
2012-01-26,16.38,16.45,16.18,16.25,572544,0
2012-01-27,16.25,16.35,16.2,16.34,602574,0
2012-01-30,16.26,16.365,15.94,16.315,748046,0
2012-01-31,16.425,16.45,16.145,16.3,666022,0
2012-02-01,16.375,16.745,16.29,16.735,1234886,0
2012-02-02,16.725,16.775,16.305,16.335,1371118,0
2012-02-03,16.5,16.51,16.19,16.215,1698410,0
2012-02-06,16.28,16.47,16.225,16.395,784436,0
2012-02-07,16.41,16.485,16.2,16.26,896750,0
2012-02-08,16.33,16.4,15.915,16.07,934390,0
2012-02-09,16.115,16.21,15.89,16.18,1184256,0
2012-02-10,16.005,16.135,15.9,15.92,1181140,0
2012-02-13,16.005,16.115,15.795,15.84,1756664,0
2012-02-14,15.7,16,15.605,15.905,1987792,0
2012-02-15,16.04,16.15,15.895,15.9,1199634,0
2012-02-16,15.9,16.485,15.9,16.34,1349406,0
2012-02-17,16.345,16.43,16.12,16.145,900780,0
2012-02-21,16.23,16.475,16.06,16.21,1117652,0
2012-02-22,16.09,16.235,15.94,16.115,1288000,0
2012-02-23,16,16.695,15.905,16.3,2404020,0
2012-02-24,16.35,16.35,15.775,16.185,1734978,0
2012-02-27,16.025,16.045,15.57,15.85,1932004,0
2012-02-28,15.795,16.175,15.785,16.155,1562294,0
2012-02-29,16.195,16.195,15.825,15.93,1014862,0
2012-03-01,15.795,16.28,15.795,16.215,1069464,0
2012-03-02,16.22,16.225,15.935,16.155,1242968,0
2012-03-05,16.095,16.095,15.67,15.715,946680,0
2012-03-06,15.665,15.665,15.14,15.37,1824908,0
2012-03-07,15.37,15.69,15.365,15.505,814552,0
2012-03-08,15.62,15.735,15.49,15.64,1117208,0
2012-03-09,15.64,15.89,15.52,15.75,1122254,0
2012-03-12,15.795,15.865,15.57,15.585,904458,0
2012-03-13,15.625,15.915,15.505,15.91,2152314,0
2012-03-14,15.91,15.95,15.59,15.68,821780,0
2012-03-15,15.675,15.875,15.6,15.65,694494,0
2012-03-16,15.54,15.835,15.54,15.585,1458112,0
2012-03-19,15.635,15.905,15.575,15.835,902560,0
2012-03-20,15.765,15.855,15.605,15.84,1184782,0
2012-03-21,15.835,15.85,15.625,15.705,2084230,0
2012-03-22,15.63,15.695,15.495,15.575,1445476,0
2012-03-23,15.64,15.895,15.58,15.675,1649108,0
2012-03-26,15.815,15.96,15.695,15.8,1701900,0
2012-03-27,15.8,15.93,15.72,15.9,823420,0
2012-03-28,15.835,15.93,15.675,15.875,898026,0
2012-03-29,15.775,15.8,15.58,15.745,911180,0
2012-03-30,15.83,15.83,15.47,15.585,1301646,0
2012-04-02,15.53,15.945,15.495,15.705,2225090,0
2012-04-03,15.705,15.855,15.63,15.815,1318316,0
2012-04-04,15.65,15.655,15.25,15.455,1862348,0
2012-04-05,15.435,15.54,15.38,15.415,841294,0
2012-04-09,15.23,15.28,15.05,15.185,1078576,0
2012-04-10,15.19,15.225,14.625,14.705,1879414,0
2012-04-11,14.825,14.99,14.745,14.865,1120342,0
2012-04-12,14.895,15.12,14.845,15.05,1213664,0
2012-04-13,15.07,15.07,14.865,14.985,1037250,0
2012-04-16,15.07,15.12,14.93,15.025,1369080,0
2012-04-17,15.115,15.175,14.99,15.11,1712278,0
2012-04-18,15.05,15.09,14.965,15.01,1662822,0
2012-04-19,15.04,15.13,14.935,15.02,1919380,0
2012-04-20,15.075,15.36,15.07,15.2,1583954,0
2012-04-23,14.965,15.09,14.86,14.975,1279758,0
2012-04-24,14.925,14.995,14.77,14.815,1418178,0
2012-04-25,14.92,15.295,14.645,15.235,2732248,0
2012-04-26,15.275,16.765,15.2,16.74,4573200,0
2012-04-27,16.695,17.195,16.11,16.97,2780318,0
2012-04-30,17,17,16.605,16.725,1157270,0
2012-05-01,16.715,17.13,16.715,17.06,2621758,0
2012-05-02,16.9,17.15,16.755,17.11,1767370,0
2012-05-03,17.195,17.365,17.11,17.265,1534020,0
2012-05-04,17.18,17.2,16.975,17.03,1443448,0
2012-05-07,16.935,17.38,16.89,17.37,1740188,0
2012-05-08,17.205,17.51,17.04,17.485,2523546,0
2012-05-09,17.405,17.435,17.205,17.41,2378564,0
2012-05-10,17.575,17.65,17.385,17.555,1003420,0
2012-05-11,17.45,18.04,17.385,17.77,1490560,0
2012-05-14,17.645,17.81,17.465,17.66,1430740,0
2012-05-15,17.635,17.83,17.545,17.75,2086284,0
2012-05-16,17.88,18.17,17.725,18.075,2475188,0
2012-05-17,18.16,18.17,17.395,17.41,2033612,0
2012-05-18,17.445,17.5,16.97,17.03,1860292,0
2012-05-21,17.145,17.675,17.03,17.585,1619434,0
2012-05-22,17.7,18,17.43,17.505,692464,0
2012-05-23,17.29,17.62,17.16,17.545,1211014,0
2012-05-24,17.61,17.94,17.48,17.845,1590438,0
2012-05-25,17.8,17.97,17.65,17.765,1314052,0
2012-05-29,18.03,18.165,17.885,18.14,1306858,0
2012-05-30,18.04,18.065,17.805,17.99,723766,0
2012-05-31,18.17,18.31,17.885,18.22,1496032,0
2012-06-01,17.89,17.945,17.24,17.295,1710140,0
2012-06-04,17.37,18.125,17.13,17.2,1994656,0
2012-06-05,17.215,17.395,17.1,17.31,1081686,0
2012-06-06,17.5,17.86,17.485,17.86,897886,0
2012-06-07,18,18.185,17.93,18.03,1183624,0
2012-06-08,17.905,18.165,17.79,18.115,1171160,0
2012-06-11,18.255,18.34,17.72,17.74,1715244,0
2012-06-12,17.855,17.92,17.58,17.735,1300580,0
2012-06-13,17.705,17.965,17.475,17.745,1178876,0
2012-06-14,17.91,17.995,17.5,17.635,797270,0
2012-06-15,17.625,17.76,17.5,17.63,1940412,0
2012-06-18,17.61,18.32,17.585,18.3,2066318,0
2012-06-19,18.44,18.67,18.38,18.5,1441726,0
2012-06-20,18.47,18.5,18.205,18.375,772470,0
2012-06-21,18.405,18.445,17.65,17.805,1398622,0
2012-06-22,17.755,18.105,17.645,17.725,1506660,0
2012-06-25,17.455,17.81,17.12,17.27,1362090,0
2012-06-26,17.385,17.64,17.345,17.5,2006166,0
2012-06-27,17.505,17.8,16.885,16.98,4020376,0
2012-06-28,16.325,16.385,15.715,16,5318788,0
2012-06-29,16.23,16.745,16.14,16.683,2780912,0
2012-07-02,16.71,16.9,16.515,16.875,2020182,0
2012-07-03,16.94,17.27,16.82,17.215,817644,0
2012-07-05,17.3,17.435,16.935,17.14,1587122,0
2012-07-06,17.1,17.285,16.845,16.99,1154702,0
2012-07-09,16.985,17.075,16.73,16.975,1057048,0
2012-07-10,16.82,17.29,16.75,17.135,1103574,0
2012-07-11,17.1,17.155,16.935,17.03,1586012,0
2012-07-12,16.89,16.895,16.6,16.71,1405214,0
2012-07-13,16.78,17.195,16.585,17.055,1172794,0
2012-07-16,17.09,17.15,16.785,16.965,788000,0
2012-07-17,17.085,17.415,16.975,17.285,969798,0
2012-07-18,17.245,17.555,17.145,17.456,1613880,0
2012-07-19,17.5,17.76,17.46,17.615,1115616,0
2012-07-20,17.415,17.695,17.37,17.415,780064,0
2012-07-23,17.06,17.44,16.835,17.09,626490,0
2012-07-24,17.07,17.325,16.54,16.81,1007058,0
2012-07-25,16.8,17.02,16.555,16.915,1155586,0
2012-07-26,18.495,18.495,17.075,17.765,2931672,0
2012-07-27,17.805,18.03,17.58,17.91,1894644,0
2012-07-30,17.99,18.175,17.735,17.89,945026,0
2012-07-31,17.625,17.93,17.605,17.665,1452810,0
2012-08-01,17.79,18.07,17.525,17.61,1079674,0
2012-08-02,17.385,17.733,17.185,17.51,985092,0
2012-08-03,17.92,18.04,17.235,17.88,663308,0
2012-08-06,18.04,18.215,17.92,18.155,947388,0
2012-08-07,18.275,18.5,17.87,18.465,918132,0
2012-08-08,18.355,18.74,18.295,18.705,1630272,0
2012-08-09,18.62,19.155,18.585,18.865,2276424,0
2012-08-10,18.76,19.21,18.705,19.16,1837706,0
2012-08-13,19.175,19.31,18.845,19.28,1441350,0
2012-08-14,19.325,19.39,19.14,19.305,1547976,0
2012-08-15,18.775,18.985,18.485,18.875,1999358,0
2012-08-16,19,19.27,18.62,19.1,1045656,0
2012-08-17,19.16,19.385,19.055,19.37,1327428,0
2012-08-20,19.49,19.5,19.29,19.455,1524096,0
2012-08-21,19.505,19.595,19.355,19.44,1851728,0
2012-08-22,19.425,19.575,19.335,19.41,1422686,0
2012-08-23,19.34,19.6,19.266,19.485,1856280,0
2012-08-24,19.51,19.595,19.085,19.155,940820,0
2012-08-27,19.285,19.3,18.96,19.005,805446,0
2012-08-28,18.955,19.28,18.845,19.235,645478,0
2012-08-29,19.215,19.385,18.925,19.36,776360,0
2012-08-30,19.28,19.335,18.832,18.905,652110,0
2012-08-31,19.03,19.22,18.595,18.87,1122116,0
2012-09-04,18.86,19.27,18.68,19.2,1174378,0
2012-09-05,19.25,19.39,19.008,19.14,1078674,0
2012-09-06,19.375,19.625,19,19.485,1033906,0
2012-09-07,19.565,19.97,19.49,19.88,1112834,0
2012-09-10,19.825,20.015,19.47,19.505,1084650,0
2012-09-11,19.5,19.505,19.255,19.47,1002890,0
2012-09-12,19.475,19.75,19.47,19.68,1200888,0
2012-09-13,19.68,19.68,19.25,19.465,1496982,0
2012-09-14,19.5,19.828,19.425,19.55,1165368,0
2012-09-17,19.47,19.53,19.195,19.235,1247200,0
2012-09-18,19.175,19.235,18.61,18.815,2976358,0
2012-09-19,18.96,19.01,18.49,18.74,1702660,0
2012-09-20,18.66,18.97,18.6,18.9,1060917,0
2012-09-21,18.99,19.24,18.83,18.87,3626449,0
2012-09-24,17.16,19.08,17.16,19,1245269,0
2012-09-25,18.98,19.46,17.54,19.205,2282380,0
2012-09-26,19.2,19.25,18.5,18.76,1661192,0
2012-09-27,18.82,18.99,18.75,18.84,748244,0
2012-09-28,18.76,18.82,18.46,18.475,1494449,0
2012-10-01,18.56,18.7,18.38,18.569,2608805,0
2012-10-02,18.6,18.68,18.47,18.63,1378022,0
2012-10-03,18.76,19.07,18.64,19.04,1781020,0
2012-10-04,19.06,19.35,19.06,19.28,1083210,0
2012-10-05,19.35,19.46,19.21,19.36,937863,0
2012-10-08,19.33,19.48,19.23,19.41,1045701,0
2012-10-09,19.33,19.44,19.22,19.28,1401782,0
2012-10-10,19.24,19.37,19.17,19.25,1085833,0
2012-10-11,19.33,19.82,19.3,19.69,1526840,0
2012-10-12,19.58,19.755,19.56,19.63,1229803,0
2012-10-15,19.59,20.16,19.59,20.13,1689772,0
2012-10-16,20.19,20.59,20.15,20.55,1437788,0
2012-10-17,20.57,21.05,20.43,20.87,2554444,0
2012-10-18,20.9,21.215,20.553,20.8,1687322,0
2012-10-19,20.69,20.9,20.42,20.432,1753995,0
2012-10-22,20.36,20.74,20.14,20.46,1518055,0
2012-10-23,20.32,20.715,20.08,20.3,1356325,0
2012-10-24,20.31,20.505,20.09,20.12,1631604,0
2012-10-25,19.59,20.61,19.5,20.05,6374838,0
2012-10-26,20.1,20.86,19.98,20.76,2498213,0
2012-10-31,20.72,21,20.36,20.87,1692252,0
2012-11-01,20.87,21.9,20.812,21.72,2880149,0
2012-11-02,21.77,21.95,20.97,21.04,1632364,0
2012-11-05,21.11,21.35,21.07,21.27,1407063,0
2012-11-06,21.45,21.85,21.28,21.82,1566842,0
2012-11-07,21.6,21.69,21.25,21.46,1437554,0
2012-11-08,21.39,21.64,21.19,21.36,1319073,0
2012-11-09,21.24,21.59,21.09,21.19,1350161,0
2012-11-12,21.36,21.74,21.03,21.08,1436446,0
2012-11-13,20.95,21.44,20.75,20.88,1482655,0
2012-11-14,21.07,21.21,20.255,20.37,1437156,0
2012-11-15,20.42,20.72,20.25,20.639,2199060,0
2012-11-16,20.75,20.92,20.35,20.86,1779800,0
2012-11-19,21.07,21.4,20.98,21.25,1481962,0
2012-11-20,21.19,21.56,21,21.46,1833988,0
2012-11-21,21.5,21.74,21.085,21.71,1860212,0
2012-11-23,21.84,22.09,21.57,22.01,557391,0
2012-11-26,21.96,22.28,21.51,21.63,4600712,0
2012-11-27,21.8,22.13,21.44,21.5,7699618,0
2012-11-28,21.45,21.86,21.07,21.76,2441608,0
2012-11-29,21.95,21.95,21.18,21.66,2703448,0
2012-11-30,21.78,22,21.34,21.9,14118094,0
2012-12-03,22.12,22.24,21.65,21.78,1656642,0
2012-12-04,21.74,21.86,21.39,21.57,1369825,0
2012-12-05,21.73,21.91,21.453,21.8,1378535,0
2012-12-06,21.7,21.85,21.35,21.47,1296599,0
2012-12-07,21.26,21.62,21.03,21.54,1511000,0
2012-12-10,21.71,21.9,21.42,21.55,1425413,0
2012-12-11,21.56,21.76,21.32,21.52,1535244,0
2012-12-12,21.32,21.77,21,21.26,1554305,0
2012-12-13,21.31,21.44,20.79,20.93,1623201,0
2012-12-14,20.88,20.93,20.54,20.7,1776677,0
2012-12-17,20.75,20.95,20.65,20.75,2096506,0
2012-12-18,20.82,21.03,20.64,20.93,2031798,0
2012-12-19,21.02,21.12,20.6,20.8,1799746,0
2012-12-20,20.85,21.4,20.84,21.38,1320994,0
2012-12-21,21.11,21.62,20.79,21.31,5250489,0
2012-12-24,21.31,21.52,20.9,21.47,438300,0
2012-12-26,21.42,21.52,20.99,21.02,1057669,0
2012-12-27,20.97,21.23,20.77,21.02,1655777,0
2012-12-28,20.87,21.06,20.635,20.73,1100661,0
2012-12-31,20.65,21.15,20.62,21.1,1545755,0
2013-01-02,21.54,22.27,21.498,22.25,2569512,0
2013-01-03,22.46,22.52,21.87,22.32,1463235,0
2013-01-04,22.28,22.39,21.94,22.29,1456556,0
2013-01-07,22.08,22.86,22.08,22.53,1843770,0
2013-01-08,22.64,22.8,22.43,22.79,1593551,0
2013-01-09,22.66,23.41,22.66,23.37,2096341,0
2013-01-10,23.43,23.51,22.76,22.9,2136615,0
2013-01-11,22.8,23.04,22.48,22.66,1181469,0
2013-01-14,22.44,22.72,22.18,22.36,1201356,0
2013-01-15,22.16,22.6,21.81,22.51,1101191,0
2013-01-16,22.53,22.56,22.24,22.52,422283,0
2013-01-17,22.72,22.78,22.5,22.72,897919,0
2013-01-18,22.67,22.71,22.52,22.64,689972,0
2013-01-22,22.54,22.78,22.32,22.58,1361115,0
2013-01-23,22.44,22.81,22.32,22.68,920879,0
2013-01-24,22.64,23.08,22.41,23,1048843,0
2013-01-25,23.2,23.429,22.84,23.38,1301332,0
2013-01-28,23.47,23.51,23.2,23.4,1252250,0
2013-01-29,23.34,23.46,23.21,23.26,1009609,0
2013-01-30,23.26,23.5,22.5,22.58,1667373,0
2013-01-31,22.27,22.5,21.88,22.39,1674913,0
2013-02-01,22.74,23.18,22.23,23.06,1230280,0
2013-02-04,22.85,22.95,22.47,22.64,978601,0
2013-02-05,22.72,23.31,22.71,23.23,1089764,0
2013-02-06,23.03,23.2,22.94,23.05,1030822,0
2013-02-07,23.13,23.28,22.79,23.2,1540438,0
2013-02-08,23.24,23.74,23.24,23.73,823004,0
2013-02-11,23.75,23.99,23.18,23.31,755017,0
2013-02-12,23.35,23.52,23.1,23.2,1190278,0
2013-02-13,23.33,23.33,23.07,23.26,1746528,0
2013-02-14,23.25,23.4,23.04,23.08,1516046,0
2013-02-15,23.17,23.42,23.15,23.25,1106884,0
2013-02-19,23.25,23.25,22.34,22.41,2316531,0
2013-02-20,22.46,22.85,22.44,22.6,2265776,0
2013-02-21,22.63,22.78,21.88,21.99,1827841,0
2013-02-22,22.13,23.05,22.13,22.48,1654326,0
2013-02-25,22.55,22.66,22.36,22.37,1973004,0
2013-02-26,22.45,22.58,22.27,22.37,1290082,0
2013-02-27,22.31,23.04,22.14,22.93,1639981,0
2013-02-28,22,22.24,20.721,21.19,7505361,0
2013-03-01,21.19,21.22,20.42,20.43,5137109,0
2013-03-04,20.29,20.86,20.25,20.66,3682269,0
2013-03-05,20.75,20.885,20.44,20.48,3641252,0
2013-03-06,20.55,20.55,20.09,20.17,4816122,0
2013-03-07,20.23,20.45,20.16,20.21,2923862,0
2013-03-08,20.6,21.44,20.23,21.42,4304080,0
2013-03-11,21.41,21.6,21.14,21.59,2855578,0
2013-03-12,21.52,21.62,21.32,21.4,2507256,0
2013-03-13,21.45,21.85,21.25,21.8,1760400,0
2013-03-14,21.81,21.905,21.51,21.64,1621678,0
2013-03-15,21.61,21.72,21.04,21.09,6024821,0
2013-03-18,20.69,21.26,20.354,20.9,2096769,0
2013-03-19,21,21.12,20.65,20.955,2408843,0
2013-03-20,20.99,21.18,20.855,21.15,1715855,0
2013-03-21,21.07,21.1,20.79,21,1138381,0
2013-03-22,21.11,21.17,20.65,20.76,1632395,0
2013-03-25,20.88,21.2,20.8,20.93,1619968,0
2013-03-26,20.99,21.58,20.99,21.36,2398691,0
2013-03-27,21.26,21.68,21.07,21.49,1382322,0
2013-03-28,21.48,21.795,21.4,21.76,1436493,0
2013-04-01,21.81,21.815,21.35,21.42,1382440,0
2013-04-02,21.53,21.62,21.29,21.38,702850,0
2013-04-03,21.44,21.5,21.06,21.11,1724457,0
2013-04-04,21.07,21.47,21.06,21.26,1179507,0
2013-04-05,21.04,21.42,20.95,21.32,944041,0
2013-04-08,21.24,21.54,21.065,21.53,896767,0
2013-04-09,21.52,21.61,21.225,21.44,785512,0
2013-04-10,21.45,21.51,21.16,21.25,3475874,0
2013-04-11,21.34,21.81,21.25,21.72,1885418,0
2013-04-12,21.59,22.26,21.59,22.04,2142455,0
2013-04-15,21.97,22.25,21,21.1,1940203,0
2013-04-16,21.19,21.44,21.07,21.43,826838,0
2013-04-17,21.09,21.28,20.7,20.91,1096352,0
2013-04-18,20.93,21.14,20.44,20.54,1113251,0
2013-04-19,20.53,20.94,20.28,20.71,1302495,0
2013-04-22,20.82,21.11,20.28,21.03,1829948,0
2013-04-23,20.97,21.42,20.97,21.16,1171949,0
2013-04-24,21.32,21.56,21.16,21.48,1982466,0
2013-04-25,21.72,23.53,21.54,22.825,5142584,0
2013-04-26,22.94,23.07,22.48,23,1723455,0
2013-04-29,23.08,23.58,22.83,23.53,2020860,0
2013-04-30,23.52,24.1,23.28,24.08,2485676,0
2013-05-01,24.07,24.26,23.79,23.83,2083464,0
2013-05-02,23.96,24.51,23.77,24.23,1912869,0
2013-05-03,24.52,24.91,24.52,24.78,1743201,0
2013-05-06,24.84,24.99,24.561,24.85,1225596,0
2013-05-07,24.86,25.05,24.59,25.04,1354243,0
2013-05-08,25.05,25.05,24.65,24.88,1188380,0
2013-05-09,24.81,24.96,24.49,24.68,1073036,0
2013-05-10,24.72,24.98,24.61,24.65,1148810,0
2013-05-13,24.6,24.7,24.35,24.56,1010452,0
2013-05-14,24.61,24.91,24.52,24.88,646679,0
2013-05-15,24.81,25.36,24.8,25.28,1221195,0
2013-05-16,25.34,25.44,25.01,25.25,1027041,0
2013-05-17,25.34,25.72,25.16,25.68,1248912,0
2013-05-20,25.62,25.89,25.62,25.65,1266229,0
2013-05-21,25.62,25.708,25.325,25.39,1211346,0
2013-05-22,25.37,25.545,24.735,24.91,1091373,0
2013-05-23,24.72,24.85,24.38,24.81,1323609,0
2013-05-24,25.21,25.3,24.53,24.78,859909,0
2013-05-28,25.19,25.28,25.03,25.16,843715,0
2013-05-29,24.88,25.04,24.53,24.53,757300,0
2013-05-30,24.66,24.8,24.55,24.72,960431,0
2013-05-31,24.62,25.03,24.47,24.48,1029775,0
2013-06-03,24.53,24.64,23.93,24.34,987446,0
2013-06-04,24.31,24.42,23.84,24,831106,0
2013-06-05,23.88,24.11,23.74,23.93,979954,0
2013-06-06,23.85,24.19,23.68,24.19,834249,0
2013-06-07,24.37,24.76,24.11,24.67,718132,0
2013-06-10,24.66,24.95,24.52,24.77,942252,0
2013-06-11,24.42,24.9,24.31,24.74,731213,0
2013-06-12,24.92,24.95,24.33,24.58,1236686,0
2013-06-13,25.21,25.39,24.33,25.03,860957,0
2013-06-14,24.97,25.35,24.91,25.3,1159150,0
2013-06-17,25.56,26.23,25.38,26.12,2094234,0
2013-06-18,26.26,26.58,26.1,26.385,1716100,0
2013-06-19,26.5,26.52,26.03,26.15,1379451,0
2013-06-20,25.89,26.03,25.15,25.28,1455857,0
2013-06-21,25.4,25.57,24.99,25.28,1914078,0
2013-06-24,25.05,25.95,24.79,25.61,1444148,0
2013-06-25,25.85,25.96,25.35,25.65,1129394,0
2013-06-26,25.82,26.012,25.59,25.93,1229640,0
2013-06-27,26.17,26.46,25.97,26.2,1220644,0
2013-06-28,26.05,26.47,25.73,25.75,4072411,0
2013-07-01,26.39,26.795,25.78,26.45,1722500,0
2013-07-02,26.45,26.83,25.71,25.98,3080221,0
2013-07-03,25.9,26.06,25.81,25.99,1037593,0
2013-07-05,26.37,26.42,25.945,26.15,1022757,0
2013-07-08,26.31,26.44,25.92,26.2,1120673,0
2013-07-09,26.4,26.64,26.22,26.29,964297,0
2013-07-10,26.23,26.3,25.8,25.92,1186849,0
2013-07-11,26.28,26.8,25.81,25.9,1505646,0
2013-07-12,25.86,26.14,25.86,26,1023501,0
2013-07-15,26.09,26.17,25.57,25.9,1424932,0
2013-07-16,26.02,26.16,25.38,25.62,1747186,0
2013-07-17,25.76,25.88,25.55,25.62,915001,0
2013-07-18,25.77,26.06,25.632,25.91,906107,0
2013-07-19,25.74,26.01,25.65,25.84,805533,0
2013-07-22,25.8,26.05,25.76,26,713143,0
2013-07-23,25.98,25.99,25.66,25.8,471937,0
2013-07-24,25.97,26.4,25.91,25.965,910477,0
2013-07-25,26.02,26.22,25.81,26.14,875872,0
2013-07-26,26.01,26.25,25.74,26.18,501842,0
2013-07-29,26.2,26.42,25.99,26.06,933185,0
2013-07-30,26.24,26.57,26.03,26.39,1098877,0
2013-07-31,26.55,26.68,26.02,26.07,1112991,0
2013-08-01,27.79,30.17,27.38,29.11,4566332,0
2013-08-02,29.24,30.31,29.11,29.42,2638389,0
2013-08-05,29.42,29.58,29.1,29.3,1145283,0
2013-08-06,29.29,29.34,28.85,28.96,1134068,0
2013-08-07,28.94,28.95,28.425,28.83,981076,0
2013-08-08,28.98,29.84,28.88,29.65,1256232,0
2013-08-09,29.73,29.929,29.37,29.81,1374248,0
2013-08-12,29.98,31.07,29.92,30.69,1914831,0
2013-08-13,30.64,30.735,29.92,30.51,1030689,0
2013-08-14,30.6,30.61,30.26,30.3,413405,0
2013-08-15,30.12,30.25,29.17,29.29,903154,0
2013-08-16,29.32,29.7,29.12,29.17,661063,0
2013-08-19,29.14,29.65,29.14,29.33,526708,0
2013-08-20,29.36,29.94,29.13,29.74,499670,0
2013-08-21,29.57,29.94,29.47,29.62,675653,0
2013-08-22,29.84,30.78,29.69,30.42,666028,0
2013-08-23,30.48,30.849,30.02,30.21,944561,0
2013-08-26,30.16,30.4,29.85,30.03,1866583,0
2013-08-27,29.75,29.87,29.32,29.4,720645,0
2013-08-28,29.4,29.75,29.33,29.51,968077,0
2013-08-29,29.42,29.89,29.31,29.63,532809,0
2013-08-30,29.65,29.82,28.98,29.24,1293623,0
2013-09-03,29.73,30,28.64,29,2460397,0
2013-09-04,29.06,29.57,28.74,29.46,1327726,0
2013-09-05,29.55,29.93,29.42,29.74,1048850,0
2013-09-06,29.89,30.05,29.36,29.69,930855,0
2013-09-09,29.67,30.61,29.65,30.51,1095417,0
2013-09-10,30.73,31.35,30.32,31.35,1809077,0
2013-09-11,31.27,31.44,30.97,31.27,1783005,0
2013-09-12,31.21,31.51,31.04,31.51,1283859,0
2013-09-13,31.48,31.6,31.075,31.57,1182148,0
2013-09-16,31.92,31.97,31.42,31.6,1093109,0
2013-09-17,31.63,31.96,31.31,31.92,1394079,0
2013-09-18,31.87,32.06,31.24,31.94,1311536,0
2013-09-19,32,32.29,31.82,32.15,1129855,0
2013-09-20,32.01,32.1,31.69,31.92,2523738,0
2013-09-23,31.9,31.995,31.53,31.87,1077869,0
2013-09-24,31.96,32.02,31.56,31.61,1097656,0
2013-09-25,31.77,31.84,31.07,31.34,1360400,0
2013-09-26,31.5,31.86,31.31,31.68,1131400,0
2013-09-27,31.64,31.67,31.3,31.56,985700,0
2013-09-30,31.34,31.96,31.22,31.87,1341000,0
2013-10-01,32.44,34.07,32.16,33.63,3366300,0
2013-10-02,32.97,32.97,32.18,32.93,1963658,0
2013-10-03,32.8,32.95,32.14,32.59,1954966,0
2013-10-04,32.61,32.84,32.41,32.61,1242499,0
2013-10-07,32.32,32.54,31.96,31.97,1085210,0
2013-10-08,32.01,32.12,30.98,31.03,1587300,0
2013-10-09,31.06,31.2,30.61,30.83,1319000,0
2013-10-10,31.2,32.07,31.2,32.07,1227700,0
2013-10-11,31.94,32.4,31.81,32.29,988400,0
2013-10-14,32,32.3,31.87,32.22,998200,0
2013-10-15,32.22,32.22,31.6,31.83,1187000,0
2013-10-16,32.23,32.34,31.98,32.32,1382700,0
2013-10-17,32.13,32.13,31.61,31.94,1437500,0
2013-10-18,32.12,33.23,31.88,33.19,1240729,0
2013-10-21,33.23,33.25,32.9,33.19,790900,0
2013-10-22,33.25,33.45,32.93,33.22,883883,0
2013-10-23,33.11,33.19,32.61,32.91,718500,0
2013-10-24,32.88,33.13,32.76,32.82,732955,0
2013-10-25,33.08,33.25,32.71,33.23,810700,0
2013-10-28,33.18,33.6,33.08,33.35,1060700,0
2013-10-29,33.48,33.6,32.78,33.22,1406700,0
2013-10-30,33.22,33.5,32.9,33,1258300,0
2013-10-31,32.76,33.37,31.91,33.03,2087008,0
2013-11-01,32.9,33.02,31.95,32.36,1406500,0
2013-11-04,32.68,32.99,32.47,32.58,1491400,0
2013-11-05,32.47,32.6,32.02,32.02,1281100,0
2013-11-06,32.29,32.48,31.76,31.89,965501,0
2013-11-07,32,32,30.83,30.85,1315648,0
2013-11-08,30.86,31.41,30.86,31.19,905800,0
2013-11-11,31.14,31.44,31.05,31.21,512400,0
2013-11-12,31.25,31.34,30.78,31.08,937300,0
2013-11-13,30.95,32.06,30.91,32.04,881900,0
2013-11-14,31.98,32.27,31.81,32.24,636762,0
2013-11-15,32.23,32.54,32.14,32.51,543500,0
2013-11-18,32.6,32.97,32.55,32.8,1018800,0
2013-11-19,32.71,32.87,32.38,32.44,699600,0
2013-11-20,32.42,32.65,32.22,32.34,760506,0
2013-11-21,32.38,33.27,32.35,33.01,912000,0
2013-11-22,32.93,33.24,32.66,33.06,859100,0
2013-11-25,33.26,33.26,32.4,32.45,991600,0
2013-11-26,32.63,33.19,32.42,33.02,1582700,0
2013-11-27,33.13,33.27,32.78,33.18,1089792,0
2013-11-29,33.16,33.46,33.02,33.15,488508,0
2013-12-02,33.21,33.45,32.87,33.21,1161800,0
2013-12-03,33.03,33.19,32.56,33.04,903900,0
2013-12-04,32.88,33.29,32.3,32.5,929100,0
2013-12-05,32.39,32.51,32,32.25,1119500,0
2013-12-06,33.01,33.98,32.66,33.62,1846700,0
2013-12-09,33.58,33.8,33.26,33.66,1288500,0
2013-12-10,33.72,34.32,33.33,33.8,1387700,0
2013-12-11,33.74,33.84,32.83,33.26,1943500,0
2013-12-12,33.18,33.46,33,33.24,1783000,0
2013-12-13,33.41,33.93,33.41,33.86,1638400,0
2013-12-16,33.39,33.91,32.05,33.15,4474000,0
2013-12-17,33.18,33.24,32.56,32.71,1539300,0
2013-12-18,32.79,33.065,32.09,33.04,1321122,0
2013-12-19,33.01,33.13,32.34,32.51,1324400,0
2013-12-20,32.65,33,32.14,32.79,2682600,0
2013-12-23,32.98,33.24,32.71,33.19,785100,0
2013-12-24,33.25,33.46,33.14,33.36,293275,0
2013-12-26,33.42,33.51,32.83,32.96,747300,0
2013-12-27,32.95,33.01,32.45,32.62,886351,0
2013-12-30,32.86,32.86,32.27,32.46,1063955,0
2013-12-31,32.56,32.98,32.37,32.9,685800,0
2014-01-02,32.84,32.9,32.29,32.4,790694,0
2014-01-03,32.48,32.672,32.18,32.26,601601,0
2014-01-06,32.31,32.44,31.64,31.66,1304900,0
2014-01-07,31.89,32.12,31.68,31.99,1357700,0
2014-01-08,32.03,32.37,31.64,32.29,1392200,0
2014-01-09,32.34,32.44,31.82,32.04,902100,0
2014-01-10,32.6,32.6,32.02,32.53,997900,0
2014-01-13,32.4,32.89,32.04,32.26,1246800,0
2014-01-14,32.46,32.79,32.19,32.29,1396600,0
2014-01-15,31.5,32.2,26.25,29.46,23210973,0
2014-01-16,29.81,29.85,28.38,29.29,7264400,0
2014-01-17,29.3,29.39,27.75,27.93,6994740,0
2014-01-21,28.14,28.38,25.74,25.94,10946300,0
2014-01-22,25.72,26.79,25.27,26.71,8769174,0
2014-01-23,26.6,26.74,26.29,26.55,4894539,0
2014-01-24,26.4,26.52,26.15,26.16,4287800,0
2014-01-27,26.13,26.71,25.95,26.24,5038763,0
2014-01-28,26.37,26.68,26.2,26.62,2383100,0
2014-01-29,26.27,27.09,26.27,26.52,3123300,0
2014-01-30,26.74,27.43,26.48,27.32,2720441,0
2014-01-31,26.94,27.16,26.73,27.07,3945100,0
2014-02-03,26.58,27.25,26.5,26.63,5917841,0
2014-02-04,26.6,26.83,26.35,26.46,3432236,0
2014-02-05,26.36,26.54,25.86,26.18,2925391,0
2014-02-06,26.37,27.045,26.26,26.97,2753085,0
2014-02-07,27.21,28.26,27.08,28.09,3310187,0
2014-02-10,27.99,28.35,27.33,27.35,2196228,0
2014-02-11,27.3,27.65,27.21,27.48,1398515,0
2014-02-12,27.45,27.81,27.35,27.63,1002593,0
2014-02-13,27.35,28.57,27.35,28.5,1984961,0
2014-02-14,28.46,28.91,27.99,28.84,2145989,0
2014-02-18,28.94,29.37,28.61,28.92,2682631,0
2014-02-19,28.87,29.29,28.75,28.98,1955869,0
2014-02-20,28.88,29.14,28.75,29.09,1578179,0
2014-02-21,29.21,29.68,29,29.52,1768490,0
2014-02-24,29.64,29.69,29.35,29.51,2033814,0
2014-02-25,29.5,29.58,29.04,29.06,1733294,0
2014-02-26,29.42,29.42,28.965,29.07,2950785,0
2014-02-27,28.38,28.61,26.25,26.96,11244184,0
2014-02-28,27,27.95,27,27.89,3859394,0
2014-03-03,27.59,27.85,27.2,27.79,1989497,0
2014-03-04,28.11,28.65,27.84,28.5,2462058,0
2014-03-05,28.57,28.816,28.31,28.43,2460403,0
2014-03-06,28.38,28.5,27.23,27.57,4171315,0
2014-03-07,27.73,27.975,27.51,27.83,2462891,0
2014-03-10,27.83,27.93,27.4,27.56,2021525,0
2014-03-11,27.57,27.716,27.09,27.25,1564896,0
2014-03-12,27.11,27.49,27,27.24,2128167,0
2014-03-13,27.38,27.48,26.77,26.96,2996920,0
2014-03-14,26.91,27.01,26.16,26.28,3490074,0
2014-03-17,26.46,26.76,25.83,26.01,4016793,0
2014-03-18,26.11,26.189,25.65,25.74,3255160,0
2014-03-19,25.81,26.7,25.64,26.31,4172757,0
2014-03-20,26.3,26.466,25.68,25.81,3262090,0
2014-03-21,25.88,25.98,25.53,25.74,2975298,0
2014-03-24,25.76,25.94,25.185,25.28,2449383,0
2014-03-25,26.37,26.37,25.17,25.23,1539809,0
2014-03-26,25.39,25.54,24.46,24.77,2779600,0
2014-03-27,24.85,25.24,24.59,25.13,2133259,0
2014-03-28,25.5,25.93,25.28,25.89,2669725,0
2014-03-31,26.04,26.39,25.78,26.35,1877054,0
2014-04-01,26.42,27.16,26.36,27.16,2597780,0
2014-04-02,27.25,27.42,26.9,27.06,1557083,0
2014-04-03,27.14,28.03,26.96,27.98,2971774,0
2014-04-04,28.02,28.36,27.38,27.48,2841204,0
2014-04-07,27.27,27.5,26.9,27.25,2162088,0
2014-04-08,27.17,27.705,27.08,27.67,1559748,0
2014-04-09,27.79,27.91,27.42,27.84,1283909,0
2014-04-10,27.78,27.9,27.03,27.14,1658999,0
2014-04-11,27.4,27.75,26.99,27.42,1621506,0
2014-04-14,27.57,27.64,26.48,26.67,3696615,0
2014-04-15,26.76,27.55,26.39,27.44,2194885,0
2014-04-16,27.58,27.8,26.69,26.79,2233662,0
2014-04-17,26.81,27.45,26.79,27.38,4387049,0
2014-04-21,27.61,27.8,27.14,27.45,1000471,0
2014-04-22,27.48,27.75,27.13,27.16,1820694,0
2014-04-23,27.2,27.31,26.89,27.09,1152714,0
2014-04-24,27.22,27.4,26.81,27.37,1010302,0
2014-04-25,27.16,27.28,26.63,26.65,2081875,0
2014-04-28,26.8,27.47,26.68,27.22,3043928,0
2014-04-29,27.5,29.655,27.31,29.55,3761745,0
2014-04-30,29.12,29.53,28.3,29.12,5045567,0
2014-05-01,29.29,29.3,28.94,29.12,2317454,0
2014-05-02,29.14,29.57,29.08,29.26,1807255,0
2014-05-05,29.18,29.84,28.89,29.26,1429862,0
2014-05-06,29.26,29.32,28.2,28.41,2545651,0
2014-05-07,28.52,28.97,28.32,28.95,1925812,0
2014-05-08,28.9,29.65,28.77,28.93,1721024,0
2014-05-09,28.85,29.14,28.57,28.78,992530,0
2014-05-12,28.98,29.4,28.8,29.35,1213940,0
2014-05-13,29.34,29.685,29.2,29.35,1597496,0
2014-05-14,29.2,29.3,28.47,28.51,2508900,0
2014-05-15,28.67,28.67,27.79,28.36,2227421,0
2014-05-16,28.21,28.63,27.9,28.39,1309771,0
2014-05-19,28.35,28.623,28.34,28.38,861013,0
2014-05-20,28.25,28.38,27.65,27.92,1643753,0
2014-05-21,28.05,28.32,27.8,28.07,830003,0
2014-05-22,28.01,28.3,27.84,28.14,1081602,0
2014-05-23,28.07,28.32,28.03,28.13,1329457,0
2014-05-27,28.38,28.7,28.25,28.66,1459598,0
2014-05-28,28.61,28.61,28.06,28.29,1686448,0
2014-05-29,28.45,28.45,27.95,28.04,1195351,0
2014-05-30,28.04,28.07,27.65,27.74,1188355,0
2014-06-02,27.7,28.13,27.55,28,849621,0
2014-06-03,27.7,28.27,27.65,28.12,845952,0
2014-06-04,28.04,28.16,27.92,27.98,888028,0
2014-06-05,28,28.24,27.86,27.89,1799975,0
2014-06-06,28,28.27,27.58,28.14,2594408,0
2014-06-09,28.14,28.77,28.13,28.21,2961077,0
2014-06-10,28.11,28.17,27.17,27.24,1994700,0
2014-06-11,27.23,28.33,26.65,26.87,2841938,0
2014-06-12,26.78,26.97,26.25,26.34,1661922,0
2014-06-13,26.45,26.63,25.92,26,2339708,0
2014-06-16,26,26.19,25.62,25.66,2334534,0
2014-06-17,25.61,25.85,24.95,25.75,3883946,0
2014-06-18,25.85,26.86,25.77,26.79,3070221,0
2014-06-19,26.86,26.98,26.3,26.48,1481353,0
2014-06-20,26.5,26.7,26.35,26.52,2202085,0
2014-06-23,26.3,26.7,25.96,26.04,2354217,0
2014-06-24,25.95,26.32,25.67,25.84,1847827,0
2014-06-25,25.84,26.55,25.71,26.39,1689622,0
2014-06-26,26.35,26.4,25.95,26.32,1311381,0
2014-06-27,26.27,26.84,26.2,26.65,2587565,0
2014-06-30,26.68,26.73,26.245,26.69,2048032,0
2014-07-01,26.81,27.38,26.74,27.02,2091503,0
2014-07-02,27,27.1,26.7,26.73,939500,0
2014-07-03,26.64,27.07,26.62,27.06,618527,0
2014-07-07,27,27.48,26.69,27.11,1670784,0
2014-07-08,26.98,26.98,26.46,26.49,2039412,0
2014-07-09,26.64,27.045,26.21,27.03,1444294,0
2014-07-10,26.59,26.9,26.35,26.57,1999362,0
2014-07-11,26.49,26.84,26.26,26.6,1718084,0
2014-07-14,26.82,26.94,26.55,26.73,1214554,0
2014-07-15,26.7,27,26.5,26.62,1296398,0
2014-07-16,26.75,27,26.11,26.25,2157897,0
2014-07-17,26.1,26.272,25.72,25.74,1180430,0
2014-07-18,25.78,26.03,25.53,25.88,1015676,0
2014-07-21,25.77,26.07,25.7,25.76,1059155,0
2014-07-22,25.85,25.97,25.5,25.55,1549185,0
2014-07-23,25.64,25.89,25.58,25.74,1290456,0
2014-07-24,25.85,25.9,25.64,25.71,1441695,0
2014-07-25,25.61,25.79,25.29,25.35,1318277,0
2014-07-28,25.45,25.65,25.15,25.48,1746519,0
2014-07-29,25.43,25.62,25.16,25.41,3079423,0
2014-07-30,25.54,25.6,25.218,25.33,2694097,0
2014-07-31,25.7,26.45,25.54,26.155,4501757,0
2014-08-01,26.08,26.3,25.16,25.57,5655208,0
2014-08-04,25.64,26.59,25.59,26.46,2721096,0
2014-08-05,26.31,26.53,26.04,26.15,1701302,0
2014-08-06,26.04,26.36,25.92,26.11,1017730,0
2014-08-07,26.18,26.25,25.82,25.98,1473898,0
2014-08-08,25.93,26.57,25.9,26.55,1649291,0
2014-08-11,26.62,26.83,26.351,26.6,1296385,0
2014-08-12,26.49,26.72,26.15,26.32,1070111,0
2014-08-13,26.35,26.54,26.12,26.18,937248,0
2014-08-14,26.26,26.55,26.17,26.46,1385208,0
2014-08-15,26.55,26.59,26.04,26.51,1320548,0
2014-08-18,26.66,27.3,26.56,27.23,1570047,0
2014-08-19,27.31,27.39,27.034,27.11,1097815,0
2014-08-20,27.01,27.34,26.82,27.32,2033619,0
2014-08-21,27.34,27.34,27.04,27.21,1682727,0
2014-08-22,27.26,27.42,27.08,27.3,1417648,0
2014-08-25,27.49,28.06,27.3,28.05,2334694,0
2014-08-26,28.18,28.208,27.7,27.895,1904266,0
2014-08-27,27.94,28.02,27.68,27.75,1052744,0
2014-08-28,27.68,27.835,27.44,27.77,820704,0
2014-08-29,27.95,28.53,27.75,28.4,1760660,0
2014-09-02,28.47,28.96,28.35,28.95,2903731,0
2014-09-03,28.95,29.21,28.77,28.8,2997148,0
2014-09-04,28.77,29.09,28.6,28.75,2450504,0
2014-09-05,28.72,28.94,28.49,28.63,1422491,0
2014-09-08,28.53,28.61,28.22,28.44,1243330,0
2014-09-09,28.29,28.39,28.08,28.25,1386602,0
2014-09-10,28.21,28.26,27.71,27.97,1309891,0
2014-09-11,27.9,28.23,27.78,28.2,1095832,0
2014-09-12,28.16,28.23,27.85,27.95,950976,0
2014-09-15,27.9,28.25,27.79,27.97,1050481,0
2014-09-16,27.93,28.145,27.75,28.06,1824486,0
2014-09-17,28.17,28.186,27.73,27.8,1310712,0
2014-09-18,27.82,27.97,27.48,27.49,1534101,0
2014-09-19,27.57,27.58,27.07,27.325,2191176,0
2014-09-22,27.23,27.3,26.74,26.81,1048946,0
2014-09-23,26.64,26.79,26.43,26.43,1470976,0
2014-09-24,26.45,26.69,26.25,26.63,882730,0
2014-09-25,26.5,26.57,26.13,26.26,1485343,0
2014-09-26,26.22,26.6,26.18,26.565,1261457,0
2014-09-29,26.31,26.655,26.21,26.585,1244426,0
2014-09-30,26.55,26.72,26.44,26.59,1814270,0
2014-10-01,26.59,26.98,26.51,26.63,2787839,0
2014-10-02,26.7,27.19,26.51,27.07,1390516,0
2014-10-03,27.25,27.69,27.14,27.38,1941052,0
2014-10-06,27.45,27.59,27.08,27.095,1621838,0
2014-10-07,26.95,26.97,26.38,26.39,1296534,0
2014-10-08,26.39,26.705,26.14,26.66,956929,0
2014-10-09,26.67,26.67,26.01,26.1,1091038,0
2014-10-10,26.17,26.27,25.7,25.7,1204577,0
2014-10-13,25.7,25.81,25.1,25.13,1352542,0
2014-10-14,25.24,26.09,25.18,25.97,1929227,0
2014-10-15,25.45,26.1,25.04,25.855,1580803,0
2014-10-16,25.92,26.34,25.27,26.29,2086472,0
2014-10-17,26.53,26.544,26.05,26.25,1561692,0
2014-10-20,26.13,26.615,26.13,26.48,965297,0
2014-10-21,26.72,27.155,26.48,26.98,1216217,0
2014-10-22,26.97,27.39,26.771,26.84,1269025,0
2014-10-23,27.15,27.309,26.8,27.15,1203497,0
2014-10-24,27.09,27.25,26.814,27.23,602777,0
2014-10-27,27.06,27.31,26.94,27.28,771551,0
2014-10-28,27.49,27.865,27.27,27.825,1090024,0
2014-10-29,27.91,27.97,27.45,27.64,1509870,0
2014-10-30,26.55,27.15,25.92,26.86,3522189,0
2014-10-31,27.21,28.95,27.06,28.57,3862462,0
2014-11-03,28.55,28.98,28.32,28.79,1886512,0
2014-11-04,28.52,28.89,28.16,28.18,1238860,0
2014-11-05,28.57,28.82,28.22,28.76,1543137,0
2014-11-06,28.59,29.06,28.59,28.94,920411,0
2014-11-07,28.97,29.13,28.58,29.12,1169060,0
2014-11-10,29.19,29.555,28.98,29.23,1232285,0
2014-11-11,29.18,29.22,28.9,29.12,718970,0
2014-11-12,28.76,29.35,28.76,29.245,839638,0
2014-11-13,29.3,29.44,29,29.07,653922,0
2014-11-14,29.13,29.32,28.91,28.98,607771,0
2014-11-17,28.85,29.04,28.65,28.77,831617,0
2014-11-18,28.83,29.18,28.71,28.955,1274737,0
2014-11-19,28.86,28.97,28.42,28.72,1056654,0
2014-11-20,28.53,29.04,28.53,28.82,968175,0
2014-11-21,29.15,29.168,28.705,28.79,980183,0
2014-11-24,28.76,29.35,28.75,29,1671679,0
2014-11-25,29.09,29.11,28.58,28.75,1055102,0
2014-11-26,28.75,28.92,28.53,28.87,910183,0
2014-11-28,28.94,29.27,28.79,29.05,621676,0
2014-12-01,28.96,29.31,28.68,28.73,1206415,0
2014-12-02,29.13,29.13,28.73,28.86,828422,0
2014-12-03,28.91,29.61,28.73,29.56,961597,0
2014-12-04,29.6,29.64,28.86,28.98,914424,0
2014-12-05,29.1,29.32,28.99,29.245,814491,0
2014-12-08,29.13,29.31,28.78,28.96,902874,0
2014-12-09,28.74,29.49,28.74,29.43,1601285,0
2014-12-10,29.41,29.41,28.85,28.89,979174,0
2014-12-11,29.08,29.25,28.53,28.56,902565,0
2014-12-12,28.31,28.62,27.75,27.81,2130066,0
2014-12-15,28.04,28.6,27.48,27.51,1394331,0
2014-12-16,27.4,27.59,26.91,26.915,1890493,0
2014-12-17,26.76,27.458,26.74,27.4,1618670,0
2014-12-18,27.88,27.98,27.29,27.51,1418128,0
2014-12-19,27.61,27.97,27.5,27.61,2007753,0
2014-12-22,27.75,28.02,27.53,27.7,1012330,0
2014-12-23,27.91,28.15,27.62,27.95,941265,0
2014-12-24,28.08,28.08,27.815,27.93,650885,0
2014-12-26,28.05,28.37,28.05,28.11,558851,0
2014-12-29,28.22,28.53,28.08,28.215,1386640,0
2014-12-30,28.11,28.385,28,28.235,832802,0
2014-12-31,28.34,28.58,28.11,28.12,953552,0
2015-01-02,28.22,28.23,27.33,27.78,1125685,0
2015-01-05,27.8,27.8,27.2,27.435,1029058,0
2015-01-06,27.46,27.65,26.72,26.95,1093344,0
2015-01-07,27.26,27.35,26.91,27.33,958255,0
2015-01-08,27.51,27.85,27.45,27.62,1547691,0
2015-01-09,27.68,27.79,27.17,27.39,1033154,0
2015-01-12,27.616,27.616,26.78,26.9,1135792,0
2015-01-13,27.23,27.32,26.321,26.63,835572,0
2015-01-14,26.28,26.475,25.96,26.205,1060484,0
2015-01-15,26.22,26.47,25.24,25.28,1595883,0
2015-01-16,25.31,25.65,25.115,25.63,1447309,0
2015-01-20,25.7,25.97,25.48,25.66,1905515,0
2015-01-21,25.69,26.365,25.49,26.29,1577150,0
2015-01-22,26.45,26.995,26.27,26.89,1576606,0
2015-01-23,26.888,27.04,26.67,26.98,1377250,0
2015-01-26,27.08,27.29,26.87,27.28,1090623,0
2015-01-27,26.82,27.18,26.7,26.84,819380,0
2015-01-28,26.97,26.99,25.84,25.93,1388638,0
2015-01-29,26.09,26.25,25.74,26.21,1277748,0
2015-01-30,26.15,26.27,25.74,25.81,1674118,0
2015-02-02,25.885,26.32,25.68,26.285,1755411,0
2015-02-03,26.4,26.89,26.39,26.85,1139817,0
2015-02-04,26,26.86,25.51,26.58,1520744,0
2015-02-05,26.77,27.02,26.42,26.67,2334322,0
2015-02-06,26.9,27.34,26.7,27.02,1635314,0
2015-02-09,27.02,27.25,26.8,27.05,2618156,0
2015-02-10,27.32,27.37,26.99,27.35,851246,0
2015-02-11,27.37,27.5,26.98,27.15,1358453,0
2015-02-12,27.19,27.33,27.02,27.12,1204594,0
2015-02-13,27.22,27.23,26.95,27.22,1088040,0
2015-02-17,27.29,27.52,27.18,27.43,1223813,0
2015-02-18,27.34,27.46,27.07,27.25,1672756,0
2015-02-19,27.26,27.39,27.06,27.31,1715481,0
2015-02-20,27.35,27.43,27,27.38,1715217,0
2015-02-23,27.29,27.49,27.17,27.24,1857076,0
2015-02-24,27.28,27.4,26.97,27.36,1764228,0
2015-02-25,27.28,27.91,27.28,27.85,1481628,0
2015-02-26,24.04,24.97,22.9,24.78,15292567,0
2015-02-27,24.7,24.82,24.33,24.575,5420534,0
2015-03-02,24.6,24.83,24.51,24.82,2940800,0
2015-03-03,24.84,24.99,24.62,24.92,2912700,0
2015-03-04,24.42,24.58,24.03,24.03,3140600,0
2015-03-05,24.19,24.22,23.78,24.15,2469400,0
2015-03-06,24.02,24.22,23.7,23.83,3168600,0
2015-03-09,23.83,24,23.46,23.98,2899600,0
2015-03-10,23.84,24.08,23.64,23.82,3759700,0
2015-03-11,23.94,24.23,23.76,24.15,4721400,0
2015-03-12,24.29,24.64,24.16,24.47,2852900,0
2015-03-13,24.26,24.56,24.17,24.51,1762100,0
2015-03-16,24.52,25.06,24.48,24.7,3479900,0
2015-03-17,24.65,24.7,24.42,24.61,1919200,0
2015-03-18,24.52,24.6,24.26,24.31,3697100,0
2015-03-19,24.19,24.59,24.03,24.23,3031600,0
2015-03-20,24.34,24.49,24.22,24.43,4396900,0
2015-03-23,24.4,24.6,24.31,24.32,2942000,0
2015-03-24,24.29,24.42,24.17,24.19,4393000,0
2015-03-25,24.26,24.3,23.63,23.64,2623500,0
2015-03-26,23.59,24.21,23.39,24.13,6108200,0
2015-03-27,24.01,24.91,24.01,24.77,2933000,0
2015-03-30,24.81,25.14,24.81,24.99,2818900,0
2015-03-31,25,25.76,25,25.56,4176199,0
2015-04-01,25.55,25.6,25.26,25.4,2916000,0
2015-04-02,25.44,25.62,25.26,25.58,1809500,0
2015-04-06,25.49,26.1,25.36,25.85,1994100,0
2015-04-07,25.93,25.96,25.635,25.67,1634743,0
2015-04-08,25.6,26,25.51,25.95,1156800,0
2015-04-09,25.9,26.2,25.72,25.83,1113261,0
2015-04-10,25.84,25.96,25.67,25.84,1138600,0
2015-04-13,25.78,25.78,25.53,25.57,1097500,0
2015-04-14,25.51,25.64,25.38,25.5,1084700,0
2015-04-15,25.64,25.79,25.51,25.585,1149996,0
2015-04-16,25.62,25.72,25.47,25.62,829099,0
2015-04-17,25.74,25.74,25.06,25.22,2938500,0
2015-04-20,25.41,25.74,25.32,25.49,1571417,0
2015-04-21,25.55,25.59,25.38,25.46,1956050,0
2015-04-22,25.5,25.63,25.27,25.52,2992895,0
2015-04-23,25.52,25.66,25.47,25.58,1204200,0
2015-04-24,25.73,25.75,25.48,25.58,1661973,0
2015-04-27,25.65,25.75,25.2,25.25,2032100,0
2015-04-28,25.18,25.35,24.97,25.01,1963566,0
2015-04-29,24.97,25.3,24.92,25.26,2698900,0
2015-04-30,26.99,27.88,26.29,27.07,6481900,0
2015-05-01,27.31,27.93,27.31,27.81,2536400,0
2015-05-04,27.83,28.1,27.74,27.84,2131500,0
2015-05-05,27.69,27.94,27.59,27.66,2305100,0
2015-05-06,27.66,27.84,27.385,27.54,1199488,0
2015-05-07,26.97,27.77,26.53,27.625,1365028,0
2015-05-08,27.92,27.93,27.37,27.5,1373100,0
2015-05-11,27.5,27.79,27.39,27.57,1469500,0
2015-05-12,27.51,27.88,27.33,27.76,1363437,0
2015-05-13,27.8,28.12,27.7,27.85,1682100,0
2015-05-14,28,28.04,27.73,27.82,1380000,0
2015-05-15,27.61,28.06,27.6,28.06,1367786,0
2015-05-18,28.06,28.49,27.98,28.42,1133724,0
2015-05-19,28.52,28.65,28.415,28.52,994746,0
2015-05-20,28.63,28.72,28.3,28.69,1140700,0
2015-05-21,28.55,28.77,28.44,28.72,942400,0
2015-05-22,28.75,28.89,28.68,28.75,946700,0
2015-05-26,28.74,28.74,28.186,28.34,1467094,0
2015-05-27,28.5,28.91,28.26,28.86,1311400,0
2015-05-28,28.86,29,28.64,28.81,1428022,0
2015-05-29,28.71,28.89,28.5,28.57,1567100,0
2015-06-01,28.5,28.85,28.43,28.81,1008013,0
2015-06-02,28.63,28.96,28.57,28.85,725080,0
2015-06-03,28.99,29.32,28.73,29.24,1292200,0
2015-06-04,28.98,29.16,28.85,29.02,1376800,0
2015-06-05,29.02,29.58,29,29.5,1251900,0
2015-06-08,29.48,29.51,29.03,29.04,907500,0
2015-06-09,29.14,29.35,28.92,29.12,688485,0
2015-06-10,29.18,29.47,29.1,29.29,1446295,0
2015-06-11,29.35,29.47,29.2,29.42,1391083,0
2015-06-12,29.39,29.51,29.25,29.4,632600,0
2015-06-15,29.19,29.31,28.83,29.29,1089700,0
2015-06-16,29.35,29.5,29.15,29.28,1151100,0
2015-06-17,29.39,29.56,29.26,29.35,1145000,0
2015-06-18,29.37,29.83,29.37,29.58,1076900,0
2015-06-19,29.71,29.9,29.54,29.69,1547800,0
2015-06-22,29.87,29.87,29.47,29.77,1130300,0
2015-06-23,29.82,30.105,29.71,30.03,911002,0
2015-06-24,30.04,30.24,29.86,30.03,1330500,0
2015-06-25,30.25,30.5,30.08,30.33,1747700,0
2015-06-26,30.4,30.82,30.25,30.79,2662800,0
2015-06-29,30.54,30.71,30.18,30.21,1427800,0
2015-06-30,30.42,30.49,30.03,30.245,1658831,0
2015-07-01,30.47,30.8,30.35,30.6,2175900,0
2015-07-02,30.81,30.95,30.2,30.41,1567800,0
2015-07-06,30.15,30.66,30.12,30.25,2975800,0
2015-07-07,30.38,30.65,29.93,30.6,1986200,0
2015-07-08,30.31,30.5,30.11,30.35,3210400,0
2015-07-09,30.74,30.74,30.01,30.08,2489100,0
2015-07-10,30.27,30.43,30,30.33,1388400,0
2015-07-13,30.48,30.78,30.39,30.76,1936500,0
2015-07-14,30.69,31.05,30.51,30.92,1730223,0
2015-07-15,30.98,31.18,30.77,31.05,1275238,0
2015-07-16,31.26,31.33,31.07,31.17,849900,0
2015-07-17,31.25,31.36,30.99,31.12,947500,0
2015-07-20,31.25,31.36,31.1,31.26,792300,0
2015-07-21,31.3,31.42,31.14,31.21,1101600,0
2015-07-22,31.18,31.39,31.08,31.19,2534600,0
2015-07-23,31.3,31.52,31.25,31.4,1312500,0
2015-07-24,31.46,31.46,30.78,30.9,1352400,0
2015-07-27,30.7,30.92,30.47,30.73,1690900,0
2015-07-28,30.86,30.97,30.61,30.87,2243000,0
2015-07-29,30.92,31.43,30.92,31.37,2063300,0
2015-07-30,31.13,32.25,30.9,31.34,3115300,0
2015-07-31,31.5,31.94,31.01,31.46,1893100,0
2015-08-03,31.52,31.69,31.08,31.36,1790178,0
2015-08-04,31.48,31.96,31.41,31.72,1626600,0
2015-08-05,31.77,31.95,31.61,31.75,1495800,0
2015-08-06,31.64,31.99,31.231,31.49,1013414,0
2015-08-07,31.44,31.63,31.24,31.41,990900,0
2015-08-10,31.66,31.84,31.35,31.64,1178200,0
2015-08-11,31.46,31.48,31.06,31.45,1027441,0
2015-08-12,31.18,31.45,30.9,31.11,1850300,0
2015-08-13,31.05,31.57,30.96,31.35,917200,0
2015-08-14,31.44,31.72,31.24,31.53,1103700,0
2015-08-17,31.37,31.54,31.16,31.44,1182300,0
2015-08-18,31.41,31.55,31.2,31.2,782600,0
2015-08-19,31.14,31.14,30.72,30.84,906500,0
2015-08-20,30.51,30.77,30.17,30.42,1242500,0
2015-08-21,30.06,30.19,29.46,29.47,1857700,0
2015-08-24,27.51,29.47,26.67,28.69,2552390,0
2015-08-25,29.95,29.95,28.46,28.48,2228400,0
2015-08-26,29.07,29.25,28.65,29.07,2168300,0
2015-08-27,29.33,29.91,29.3,29.85,1805500,0
2015-08-28,29.72,30.16,29.72,29.93,1060600,0
2015-08-31,29.9,30.27,29.75,29.99,1034500,0
2015-09-01,29.45,29.75,29.31,29.45,1429600,0
2015-09-02,29.82,30.12,29.47,30.12,1363200,0
2015-09-03,30.23,30.76,30.22,30.37,1868600,0
2015-09-04,30.04,30.73,29.67,29.81,1644100,0
2015-09-08,30.42,30.58,29.96,30.49,1261300,0
2015-09-09,30.62,30.82,30.13,30.25,1399200,0
2015-09-10,30.26,30.58,30.14,30.35,1032968,0
2015-09-11,30.22,30.36,29.86,30.31,1158100,0
2015-09-14,30.35,30.51,30.13,30.36,978700,0
2015-09-15,30.6,30.6,30.25,30.5,1134008,0
2015-09-16,30.55,30.76,30.15,30.67,1304400,0
2015-09-17,30.6,31.04,30.56,30.66,1107569,0
2015-09-18,30.17,30.35,29.89,29.94,1857900,0
2015-09-21,30.23,30.72,30.14,30.59,1957500,0
2015-09-22,30.18,30.35,29.46,29.84,1577100,0
2015-09-23,29.74,29.86,29.42,29.49,1132084,0
2015-09-24,29.21,29.29,28.74,29.17,1704066,0
2015-09-25,29.38,29.44,29.07,29.13,1329600,0
2015-09-28,28.9,28.94,28.17,28.26,1262488,0
2015-09-29,28.35,28.38,27.81,27.94,1856500,0
2015-09-30,28.24,28.41,27.89,28.36,2766500,0
2015-10-01,28.37,28.7,28.13,28.44,1499700,0
2015-10-02,28.1,28.63,28.03,28.62,1692600,0
2015-10-05,28.83,29.97,28.78,29.08,1441174,0
2015-10-06,29.1,29.25,28.75,28.95,6135200,0
2015-10-07,29.07,29.21,28.71,28.83,1860800,0
2015-10-08,28.82,29.06,28.65,28.89,1580700,0
2015-10-09,28.88,29.28,28.45,28.56,1247500,0
2015-10-12,28.57,28.7,28.4,28.46,714240,0
2015-10-13,28.43,28.63,28.19,28.22,1061000,0
2015-10-14,28.19,28.28,27.74,27.79,1533800,0
2015-10-15,27.87,28.11,27.68,28.07,1161200,0
2015-10-16,28.15,28.15,27.74,27.8,1468100,0
2015-10-19,27.72,28.02,27.6,27.96,1512683,0
2015-10-20,28,28.06,27.73,27.85,1047300,0
2015-10-21,28.03,28.09,27.56,27.63,860700,0
2015-10-22,27.82,28.18,27.71,28.1,1249600,0
2015-10-23,27.93,28.34,27.82,28.28,1471500,0
2015-10-26,28.23,28.57,28.22,28.55,1733000,0
2015-10-27,28.53,28.59,28.09,28.19,1604600,0
2015-10-28,28.29,29.5,28.14,29.47,2646900,0
2015-10-29,29.33,30.32,29.06,29.94,1859000,0
2015-10-30,29.89,29.95,27.71,29.61,1877900,0
2015-11-02,29.69,29.9,29.395,29.86,1360401,0
2015-11-03,29.9,29.99,29.81,29.94,1302600,0
2015-11-04,29.95,30.09,29.7,30.04,1665455,0
2015-11-05,30.07,30.13,29.72,30.09,1347200,0
2015-11-06,30.04,30.14,29.88,30.08,1056600,0
2015-11-09,29.98,30.165,29.52,30.11,1405124,0
2015-11-10,30.01,30.4,29.92,30.4,1430700,0
2015-11-11,30.38,30.5,30.18,30.2,1021300,0
2015-11-12,29.89,30.07,29.61,29.62,1156200,0
2015-11-13,29.56,29.84,28.76,28.8,1799800,0
2015-11-16,28.8,29.42,28.68,29.4,1429200,0
2015-11-17,29.52,29.65,29.26,29.51,1282700,0
2015-11-18,29.69,29.69,29.12,29.45,1475300,0
2015-11-19,29.47,29.63,29.23,29.48,1006000,0
2015-11-20,29.67,29.86,29.39,29.57,909200,0
2015-11-23,29.53,29.97,29.24,29.79,903800,0
2015-11-24,29.5,29.83,29.4,29.79,1187000,0
2015-11-25,29.72,29.93,29.69,29.76,768900,0
2015-11-27,29.75,30.13,29.68,30.07,476000,0
2015-11-30,30.2,30.2,29.39,29.49,1979200,0
2015-12-01,29.55,29.88,29.475,29.7,1435484,0
2015-12-02,29.72,29.85,29.02,29.08,761463,0
2015-12-03,29.28,29.28,28.38,28.56,1721132,0
2015-12-04,28.55,29.09,28.55,29.03,1230900,0
2015-12-07,28.96,29.17,28.75,29.13,1197800,0
2015-12-08,29.01,29.42,28.83,29.36,1311087,0
2015-12-09,29.22,29.49,28.63,28.67,1209900,0
2015-12-10,28.74,28.78,28.3,28.65,1184000,0
2015-12-11,28.28,28.41,28.02,28.14,906100,0
2015-12-14,28.11,28.53,28.08,28.45,1194927,0
2015-12-15,28.69,28.95,28.51,28.54,1366100,0
2015-12-16,28.71,28.89,28.2,28.73,1255300,0
2015-12-17,28.74,28.79,27.97,27.99,1054400,0
2015-12-18,27.85,27.98,27.1,27.31,3357800,0
2015-12-21,27.37,27.91,27.08,27.35,1691800,0
2015-12-22,27.44,28.96,27.39,28.84,2217126,0
2015-12-23,29.03,29.63,28.96,29.46,1578200,0
2015-12-24,29.37,29.75,29.3,29.49,552919,0
2015-12-28,29.34,29.69,29.23,29.69,1141823,0
2015-12-29,29.83,30.11,29.705,30.03,1070843,0
2015-12-30,30,30.26,29.71,29.76,747936,0
2015-12-31,29.76,30.17,29.55,29.63,1064873,0
2016-01-04,29.27,29.49,28.61,28.84,2244656,0
2016-01-05,28.82,29.24,28.385,28.62,1073707,0
2016-01-06,28.05,28.5451,28.03,28.41,1585356,0
2016-01-07,27.79,28.28,27.55,28.19,2764126,0
2016-01-08,28.46,28.7,27.06,27.11,1840334,0
2016-01-11,27.21,27.36,26.46,26.73,1889681,0
2016-01-12,27.02,27.375,26.54,27.02,1733073,0
2016-01-13,27.07,27.09,25.31,25.38,2109260,0
2016-01-14,25.38,26.065,25.28,25.82,2247700,0
2016-01-15,25.39,25.98,25.01,25.96,2526936,0
2016-01-19,26.2,26.36,25.41,25.74,1997800,0
2016-01-20,25.48,26.31,25.01,26.06,1763484,0
2016-01-21,26.1,26.66,25.94,26.34,2420855,0
2016-01-22,26.69,26.97,26.19,26.77,1538955,0
2016-01-25,26.72,26.9,25.98,26.06,1264044,0
2016-01-26,26.25,26.81,26.12,26.79,1172695,0
2016-01-27,26.66,26.72,25.96,26.15,1130324,0
2016-01-28,26.44,26.5,25.97,26.46,1207273,0
2016-01-29,26.5,27.41,26.5,27.4,1616600,0
2016-02-01,27.23,27.48,26.87,27.34,1346829,0
2016-02-02,27.11,27.51,26.75,26.78,1038369,0
2016-02-03,26.94,27.42,25.99,26.56,1360473,0
2016-02-04,26.41,26.55,25.84,26.4,1562982,0
2016-02-05,26.35,26.35,25.16,25.22,1422817,0
2016-02-08,24.82,24.95,24.44,24.92,1278113,0
2016-02-09,24.63,24.885,24.18,24.19,1826861,0
2016-02-10,24.41,25.01,24.11,24.54,1451141,0
2016-02-11,24.19,24.97,23.95,24.41,1851226,0
2016-02-12,24.72,26.3,24.43,25.03,1036732,0
2016-02-16,25.51,25.82,25.1414,25.67,914187,0
2016-02-17,25.91,26.13,25.6,26.02,1053646,0
2016-02-18,25.98,26.46,25.77,25.94,901276,0
2016-02-19,25.85,26.33,25.68,26.31,755772,0
2016-02-22,26.52,26.78,25.77,26,2119175,0
2016-02-23,25.94,26.54,25.76,26.17,1919353,0
2016-02-24,25.78,26.04,24.83,25.94,3087400,0
2016-02-25,27.45,27.86,26.54,27.75,3447407,0
2016-02-26,28.02,28.2,27.36,28.16,1476117,0
2016-02-29,28.88,29,27.47,27.6,2523805,0
2016-03-01,27.79,28.55,27.66,28.54,1965190,0
2016-03-02,28.76,28.97,28.32,28.96,2711812,0
2016-03-03,28.85,29.42,28.58,29.41,1476642,0
2016-03-04,29.58,30.15,29.41,30.03,2376082,0
2016-03-07,29.96,30.47,29.6011,30.44,1429659,0
2016-03-08,30.37,30.62,30.15,30.41,2210924,0
2016-03-09,30.7,30.76,30.265,30.42,1278451,0
2016-03-10,30.48,30.68,29.96,30.5,1247730,0
2016-03-11,30.75,31.18,30.56,31.15,1618336,0
2016-03-14,31.2,31.3,30.8,30.83,2221503,0
2016-03-15,29.78,30.85,29.78,30.49,1936182,0
2016-03-16,30.53,30.84,30.27,30.81,1509423,0
2016-03-17,30.73,31,30.54,30.95,1365775,0
2016-03-18,30.8,31.24,30.28,30.83,2537806,0
2016-03-21,30.74,30.96,30.27,30.87,1722220,0
2016-03-22,30.64,31.105,30.495,30.81,1653202,0
2016-03-23,30.73,30.81,30.18,30.21,3080294,0
2016-03-24,29.99,30.17,29.82,30.12,2075055,0
2016-03-28,30.37,30.84,30.21,30.61,1491501,0
2016-03-29,30.62,30.93,30.395,30.9,2270602,0
2016-03-30,31,31.21,30.7911,31.12,1877200,0
2016-03-31,31.12,32.12,31.08,31.93,2566535,0
2016-04-01,31.75,32.17,31.65,32.16,3272991,0
2016-04-04,32.14,32.35,31.74,32.29,2153528,0
2016-04-05,32.55,32.55,31.49,31.5,2248534,0
2016-04-06,31.48,31.67,31.08,31.64,1776918,0
2016-04-07,31.57,31.59,31.02,31.37,1608651,0
2016-04-08,31.54,31.76,31.26,31.64,1738885,0
2016-04-11,31.92,32,31.36,31.36,1796805,0
2016-04-12,31.57,32.4,31.36,32.29,1897991,0
2016-04-13,32.5,33.23,32.29,33.2,1523975,0
2016-04-14,33.3,33.4,32.99,33.07,1171222,0
2016-04-15,33.1,33.355,33.05,33.2,1088234,0
2016-04-18,33.04,33.45,32.98,33.21,892319,0
2016-04-19,33.5,33.62,33.19,33.35,1108501,0
2016-04-20,33.31,33.64,32.97,33.55,854426,0
2016-04-21,33.64,33.84,33.46,33.51,1085900,0
2016-04-22,33.51,33.7,33.235,33.26,2064033,0
2016-04-25,33.34,33.4199,32.995,33.08,2020262,0
2016-04-26,33.31,34.06,33.19,33.95,1800923,0
2016-04-27,33.94,34.26,33.82,34.16,1899729,0
2016-04-28,33.92,34.21,32.74,32.89,2589751,0
2016-04-29,32.92,33.09,31.47,32.05,3556712,0
2016-05-02,32.05,32.47,31.72,32.46,3120053,0
2016-05-03,32.17,32.575,31.98,32.5,1896782,0
2016-05-04,32.24,32.71,32.24,32.44,1532609,0
2016-05-05,32.52,32.74,32.29,32.34,1660030,0
2016-05-06,32.16,32.58,32,32.51,739717,0
2016-05-09,32.4,32.87,32.35,32.59,1385853,0
2016-05-10,32.79,33.135,32.625,33,1739989,0
2016-05-11,33.05,33.19,32.51,32.57,1383578,0
2016-05-12,32.63,33.23,32.61,33,1830150,0
2016-05-13,32.97,32.98,32.245,32.3,1260188,0
2016-05-16,32.42,33.05,32.42,32.71,2091067,0
2016-05-17,32.55,32.92,31.94,32.18,1694380,0
2016-05-18,32.06,32.175,31.79,31.99,1301782,0
2016-05-19,31.7,31.76,31.23,31.46,5035452,0
2016-05-20,31.52,31.69,31.24,31.42,25912414,0
2016-05-23,31.61,32.25,31.31,31.9,3243732,0
2016-05-24,32.01,32.51,32.01,32.26,2146610,0
2016-05-25,32.26,33,32.15,32.93,2311702,0
2016-05-26,31.88,33.24,31.88,32.74,2156438,0
2016-05-27,32.91,33.19,32.58,33.19,1740328,0
2016-05-31,33.3,33.475,32.88,33.07,1274477,0
2016-06-01,32.78,33.19,32.465,32.69,1339791,0
2016-06-02,32.49,33.09,32.49,33.09,1719490,0
2016-06-03,32.85,32.97,32.48,32.93,1152033,0
2016-06-06,32.9,32.9,32.45,32.5,1911055,0
2016-06-07,32.47,33.24,32.47,33.05,2172388,0
2016-06-08,33.01,33.21,32.91,33.21,1557016,0
2016-06-09,33.02,33.32,32.98,33.11,1813883,0
2016-06-10,32.4,32.7,32.1611,32.23,1236869,0
2016-06-13,32.22,32.445,32,32.14,1445884,0
2016-06-14,32.05,32.26,31.91,32.12,1177444,0
2016-06-15,32.19,32.75,32.108,32.44,1447983,0
2016-06-16,32.26,32.75,32.05,32.52,1134761,0
2016-06-17,32.52,32.755,32.27,32.58,1641134,0
2016-06-20,32.91,33.23,32.85,32.89,1519912,0
2016-06-21,32.92,33.23,32.56,32.77,1267341,0
2016-06-22,32.75,33.225,32.5584,32.84,1520959,0
2016-06-23,33.22,33.62,33.05,33.61,2019742,0
2016-06-24,32.07,32.26,31.02,31.04,4718341,0
2016-06-27,30.88,30.93,29.37,29.52,4091960,0
2016-06-28,29.94,30.68,29.68,30.42,1889960,0
2016-06-29,30.81,31.55,30.54,31.35,1687289,0
2016-06-30,31.52,32.61,31.19,31.7,2315974,0
2016-07-01,31.7,32.15,31.49,32.12,1947838,0
2016-07-05,31.98,32.05,31.18,31.59,2032122,0
2016-07-06,31.48,31.95,31.41,31.76,3333967,0
2016-07-07,32,32.03,31.625,31.97,1253358,0
2016-07-08,32.39,33.16,32.1,33.09,1715515,0
2016-07-11,33.89,33.95,33.42,33.67,2845381,0
2016-07-12,33.85,34.02,33.37,33.39,1324597,0
2016-07-13,33.45,33.635,33.06,33.16,1219709,0
2016-07-14,33.48,33.53,33.195,33.4,1175502,0
2016-07-15,33.53,33.58,32.991,33.08,1313872,0
2016-07-18,33.03,33.19,32.64,32.67,1733784,0
2016-07-19,32.64,32.91,32.37,32.53,1889513,0
2016-07-20,32.67,32.94,32.51,32.89,740819,0
2016-07-21,32.89,33.2,32.78,32.98,1682176,0
2016-07-22,33.03,33.385,32.99,33.34,972520,0
2016-07-25,33.24,33.745,33.24,33.62,1258700,0
2016-07-26,33.72,33.88,33.58,33.84,1688603,0
2016-07-27,33.91,34.24,33.84,34.14,1847943,0
2016-07-28,33.8,33.895,32.45,33.62,2207716,0
2016-07-29,33.66,34.51,33.63,34.38,2022655,0
2016-08-01,34.4,34.56,34.25,34.48,1706975,0
2016-08-02,34.46,34.65,34.25,34.51,2548219,0
2016-08-03,34.56,34.86,34.42,34.86,1875889,0
2016-08-04,34.92,35.08,34.59,34.67,1931029,0
2016-08-05,34.83,35.29,34.755,35.19,1349064,0
2016-08-08,35.33,35.51,34.82,34.92,1393714,0
2016-08-09,34.91,35.124,34.65,34.71,1317352,0
2016-08-10,34.83,35.01,34.69,34.95,2033830,0
2016-08-11,35.15,35.41,34.68,34.69,1003160,0
2016-08-12,34.69,35.33,34.45,34.65,1099627,0
2016-08-15,34.81,35.38,34.81,35.35,1256532,0
2016-08-16,35.27,35.46,35.07,35.17,915626,0
2016-08-17,35.05,35.46,35.05,35.4,1605653,0
2016-08-18,35.33,35.4593,35.135,35.45,862607,0
2016-08-19,35.39,35.7,35.251,35.68,1095191,0
2016-08-22,35.67,35.7,35.39,35.6,1136347,0
2016-08-23,35.76,35.84,35.61,35.79,753089,0
2016-08-24,35.81,35.96,35.67,35.88,932870,0
2016-08-25,35.77,35.99,35.65,35.86,907562,0
2016-08-26,35.99,36.13,35.48,35.7,1111484,0
2016-08-29,35.74,36.14,35.71,35.98,942537,0
2016-08-30,35.95,36.24,35.935,36.23,1102304,0
2016-08-31,36.27,36.35,35.86,36.09,1465815,0
2016-09-01,35.9,36.05,35.5,35.56,1657321,0
2016-09-02,35.7,35.8889,35.5,35.79,1169642,0
2016-09-06,35.85,36.07,35.62,36.04,1512218,0
2016-09-07,36.06,36.269,35.98,36.22,837537,0
2016-09-08,36.18,36.3,35.73,35.73,1665413,0
2016-09-09,35.38,35.605,34.91,34.91,1995243,0
2016-09-12,34.85,35.47,34.69,35.43,1537091,0
2016-09-13,34.99,35.49,34.03,35.18,1661098,0
2016-09-14,35.19,35.57,35.1,35.43,1464584,0
2016-09-15,35.35,35.86,35.0101,35.69,1470478,0
2016-09-16,35.24,35.54,34.94,35.46,2579896,0
2016-09-19,35.54,35.98,35.51,35.62,1495133,0
2016-09-20,35.77,35.91,35.27,35.29,1716007,0
2016-09-21,35.42,35.575,35.04,35.4,1909155,0
2016-09-22,35.62,35.86,35.35,35.74,2214871,0
2016-09-23,35.67,35.76,35.44,35.68,1435317,0
2016-09-26,35.57,35.65,35.05,35.3,1429658,0
2016-09-27,35.25,35.44,35.07,35.41,1727102,0
2016-09-28,35.52,35.56,35.24,35.53,3253681,0
2016-09-29,35.44,35.7,35.19,35.24,2278141,0
2016-09-30,35.46,35.6,35.2,35.46,1650577,0
2016-10-03,35.31,35.58,35.16,35.21,1110261,0
2016-10-04,35.17,35.24,34.13,34.19,2917229,0
2016-10-05,34.5,34.54,33.53,33.62,4570800,0
2016-10-06,33.45,34.04,32.82,33.24,2712671,0
2016-10-07,33.25,33.419,33.02,33.2,1984462,0
2016-10-10,33.45,33.81,33.45,33.55,1784750,0
2016-10-11,33.49,33.65,33,33.11,1374962,0
2016-10-12,33.15,33.57,32.99,33.31,1274195,0
2016-10-13,32.97,33.14,32.9,32.96,1562549,0
2016-10-14,33.15,33.35,32.8,32.84,1681452,0
2016-10-17,32.78,33.13,32.66,33.03,1478890,0
2016-10-18,33.4,33.59,32.82,32.93,1574038,0
2016-10-19,32.47,33.1,32.47,32.94,1021700,0
2016-10-20,32.86,33.08,32.77,32.98,1512339,0
2016-10-21,32.75,32.89,32.48,32.87,1212873,0
2016-10-24,33.03,33.255,32.995,33.05,1365376,0
2016-10-25,32.96,33.4,32.75,32.97,1201081,0
2016-10-26,32.83,33.395,32.74,33.26,2412102,0
2016-10-27,30.78,32.47,29.57,31.82,8507338,0
2016-10-28,31.94,32.24,31.77,32.12,3114643,0
2016-10-31,32.25,32.64,31.92,32.28,2491416,0
2016-11-01,32.34,32.47,31.74,31.97,2173917,0
2016-11-02,31.97,32.06,31.55,31.8,2012217,0
2016-11-03,31.81,32.58,31.08,31.19,2132130,0
2016-11-04,31.35,31.79,31.2068,31.39,1910324,0
2016-11-07,31.97,32.84,31.63,31.79,1813584,0
2016-11-08,31.65,32.03,31.425,31.94,1496826,0
2016-11-09,31.41,32.13,30.98,32.09,1885888,0
2016-11-10,32.22,32.57,31.75,31.87,2108494,0
2016-11-11,31.78,32.27,31.7301,32.2,1731644,0
2016-11-14,32.3,32.75,32.2,32.52,2007385,0
2016-11-15,32.64,32.91,32.48,32.9,1466024,0
2016-11-16,32.89,33.31,32.71,33.04,1949084,0
2016-11-17,32.97,33.19,32.57,32.67,1271300,0
2016-11-18,32.57,32.62,32.14,32.25,1553533,0
2016-11-21,32.28,32.725,32.22,32.68,1286080,0
2016-11-22,32.8,33.33,32.72,33.22,1473879,0
2016-11-23,33.2,33.54,33.05,33.29,1008403,0
2016-11-25,33.34,33.52,33.17,33.44,373478,0
2016-11-28,33.36,33.41,32.91,33.27,1016952,0
2016-11-29,33.39,33.59,32.96,33.01,1668028,0
2016-11-30,33.02,33.28,32.81,32.83,1553128,0
2016-12-01,32.84,33.25,32.47,32.59,2153737,0
2016-12-02,32.59,32.91,32.1,32.24,2101426,0
2016-12-05,32.52,32.955,32.36,32.67,1530585,0
2016-12-06,32.68,33.16,32.47,33.05,1307171,0
2016-12-07,33.08,33.8,32.9,33.6,4799618,0
2016-12-08,33.61,33.98,33.42,33.66,1638219,0
2016-12-09,33.68,34.3,33.51,34.29,1559329,0
2016-12-12,34.1,34.13,33.0575,33.27,1910107,0
2016-12-13,33.33,33.76,32.92,33.36,1800540,0
2016-12-14,33.38,33.406,32.37,32.4,2409635,0
2016-12-15,32.39,32.72,32.07,32.57,2798949,0
2016-12-16,32.67,32.9,32.305,32.43,2046880,0
2016-12-19,32.4,32.82,31.78,31.99,1833972,0
2016-12-20,31.98,32.31,31.79,32.02,1696881,0
2016-12-21,31.95,32.49,31.9,32.37,1591340,0
2016-12-22,32.19,32.4,30.79,30.94,2411720,0
2016-12-23,31.01,31.24,30.795,30.93,1599303,0
2016-12-27,31.04,31.43,31.04,31.33,931709,0
2016-12-28,31.44,31.45,30.81,30.88,1358472,0
2016-12-29,30.92,31.09,30.765,30.88,792552,0
2016-12-30,30.99,31.24,30.54,30.65,1143046,0
2017-01-03,30.99,31.36,30.71,31.03,1669176,0
2017-01-04,31.08,31.29,30.975,31.24,2109950,0
2017-01-05,31.15,31.3,30.805,31.26,2347882,0
2017-01-06,31.26,31.97,30.93,31.67,2516499,0
2017-01-09,31.66,31.71,31.16,31.19,1980616,0
2017-01-10,31.11,31.52,31.11,31.26,1471271,0
2017-01-11,31.19,31.365,30.98,31.18,2108325,0
2017-01-12,31.13,31.7,31.02,31.64,1657970,0
2017-01-13,31.75,31.86,31.43,31.8,1067889,0
2017-01-17,31.68,31.81,31.445,31.6,1581493,0
2017-01-18,31.62,31.87,31.4,31.87,1323267,0
2017-01-19,31.93,31.99,31.38,31.48,3815378,0
2017-01-20,31.66,31.87,31.38,31.62,1872008,0
2017-01-23,31.54,31.93,31.39,31.66,1709339,0
2017-01-24,31.83,31.88,31.46,31.48,2937554,0
2017-01-25,31.66,31.9,31.5,31.61,2090980,0
2017-01-26,31.66,31.85,31.385,31.59,1571829,0
2017-01-27,31.58,31.6699,31.24,31.47,1663581,0
2017-01-30,31.42,31.86,31.04,31.85,2429552,0
2017-01-31,31.77,31.92,31.52,31.91,2424993,0
2017-02-01,31.91,32.17,31.465,31.7,2023939,0
2017-02-02,31.64,31.75,31.46,31.74,1161609,0
2017-02-03,31.72,32.08,31.61,31.96,1807566,0
2017-02-06,31.88,31.98,31.43,31.48,2361738,0
2017-02-07,31.62,31.64,30.73,30.89,2318102,0
2017-02-08,30.89,30.99,30.58,30.64,1889851,0
2017-02-09,30.63,31.24,30.6136,31.24,2202684,0
2017-02-10,31.26,31.345,31.09,31.2,1453486,0
2017-02-13,31.25,31.38,31.145,31.35,1486219,0
2017-02-14,31.38,31.66,31.03,31.66,1492297,0
2017-02-15,31.51,32.06,31.37,31.92,1592283,0
2017-02-16,31.91,32.07,31.75,31.98,2368742,0
2017-02-17,31.88,31.99,31.61,31.94,2222968,0
2017-02-21,32.14,32.9,32.0945,32.83,2958864,0
2017-02-22,32.73,33.17,32.46,33.05,4309409,0
2017-02-23,32,32.1,31.09,31.58,6297923,0
2017-02-24,31.56,31.94,31.395,31.88,4762712,0
2017-02-27,31.92,32,31.54,31.59,3430455,0
2017-02-28,31.48,31.8,31.19,31.58,3671379,0
2017-03-01,31.9,32.3,31.73,32.26,2157466,0
2017-03-02,32.14,32.29,31.53,31.56,3086815,0
2017-03-03,31.59,31.73,31.42,31.71,3112584,0
2017-03-06,31.58,31.745,31.295,31.325,2659488,0
2017-03-07,31.29,31.4,30.825,30.89,2054900,0
2017-03-08,30.92,31.255,30.69,30.7,2025112,0
2017-03-09,30.63,30.76,30.37,30.44,2736880,0
2017-03-10,30.68,30.69,29.95,30,4655987,0
2017-03-13,30.03,30.26,29.93,30.23,2381256,0
2017-03-14,29.48,30.23,29.48,30.15,1629760,0
2017-03-15,30.18,30.31,29.96,30.18,2559862,0
2017-03-16,30.23,30.54,30.22,30.41,2102404,0
2017-03-17,30.59,30.67,30.14,30.31,2655909,0
2017-03-20,30.31,30.4,29.97,29.99,1364187,0
2017-03-21,30.13,30.275,29.64,29.65,2304367,0
2017-03-22,29.72,29.815,29.46,29.67,1926930,0
2017-03-23,29.7,29.81,29.5,29.54,2160026,0
2017-03-24,29.54,29.7,29.26,29.39,1817783,0
2017-03-27,29.18,29.45,29.03,29.39,4273637,0
2017-03-28,29.27,29.65,29.09,29.62,3597497,0
2017-03-29,29.61,29.815,29.53,29.65,1763131,0
2017-03-30,29.56,29.89,29.52,29.6,1598853,0
2017-03-31,29.62,29.79,29.24,29.27,3145708,0
2017-04-03,29.14,29.39,28.595,28.7,2959946,0
2017-04-04,28.69,28.78,28.28,28.35,3073128,0
2017-04-05,28.5,28.7,27.89,27.95,2896228,0
2017-04-06,28.04,28.24,27.88,28.11,3299872,0
2017-04-07,28.09,28.16,27.85,28.06,2547147,0
2017-04-10,28.04,28.44,28.02,28.31,2276422,0
2017-04-11,28.27,28.62,28.215,28.62,2416836,0
2017-04-12,28.5,28.62,28.04,28.14,2863658,0
2017-04-13,28.11,28.335,27.93,27.94,1612920,0
2017-04-17,27.99,28.2301,27.89,28.08,1488431,0
2017-04-18,27.98,28.29,27.955,28.22,1516685,0
2017-04-19,28.33,28.6,28.26,28.49,1369363,0
2017-04-20,28.54,29.02,28.54,28.98,1883446,0
2017-04-21,28.96,29.02,28.8,29.01,1555558,0
2017-04-24,29.3,29.52,28.98,29.43,2980813,0
2017-04-25,29.57,29.82,29.4301,29.77,2656590,0
2017-04-26,29.8,30.52,29.735,30.19,4891034,0
2017-04-27,31.7,32.47,30.99,31.19,4552775,0
2017-04-28,31.31,31.78,31.11,31.24,3272438,0
2017-05-01,31.54,31.869,31.35,31.44,3003322,0
2017-05-02,31.46,31.76,31.29,31.46,2100005,0
2017-05-03,31.33,31.46,30.97,31.2,1900734,0
2017-05-04,31.3,31.302,30.9,31.05,1741412,0
2017-05-05,31.26,31.61,31.23,31.52,1823644,0
2017-05-08,31.6,31.65,31.26,31.42,1528820,0
2017-05-09,31.42,31.73,31.35,31.4,1806233,0
2017-05-10,31.36,31.46,31.135,31.29,1256261,0
2017-05-11,31.14,31.2014,30.78,31.03,1098216,0
2017-05-12,30.93,31.26,30.75,31.02,1307403,0
2017-05-15,31.13,31.49,30.99,31.17,984449,0
2017-05-16,31.35,31.35,30.93,30.98,1350757,0
2017-05-17,30.73,30.96,30.64,30.73,1844323,0
2017-05-18,30.73,31.3689,30.61,30.87,1833850,0
2017-05-19,30.91,31.15,30.76,31.04,1522471,0
2017-05-22,31.13,31.966,31.13,31.45,1353628,0
2017-05-23,31.53,31.53,31.15,31.27,1914123,0
2017-05-24,31.31,31.35,31.09,31.26,1159990,0
2017-05-25,31.37,31.61,31.2,31.51,1212697,0
2017-05-26,31.53,31.59,31.325,31.55,2154301,0
2017-05-30,31.49,31.61,31.22,31.35,1378002,0
2017-05-31,31.41,31.55,31.13,31.49,1625008,0
2017-06-01,31.58,32.395,31.25,32.34,2145037,0
2017-06-02,32.32,32.44,32.15,32.33,1047476,0
2017-06-05,32.41,32.5,32.1,32.34,913859,0
2017-06-06,32.13,32.23,31.72,31.9,1270333,0
2017-06-07,31.98,31.99,31.8,31.86,1214364,0
2017-06-08,31.95,31.95,31.48,31.52,1358248,0
2017-06-09,31.51,31.98,31.38,31.97,1296549,0
2017-06-12,31.86,32.36,31.83,32.35,1870978,0
2017-06-13,32.4,32.66,32.14,32.65,1813846,0
2017-06-14,32.67,32.74,32.235,32.51,1649529,0
2017-06-15,32.39,32.595,32.14,32.51,1410277,0
2017-06-16,32.1,32.525,32.03,32.43,2692369,0
2017-06-19,32.53,32.92,32.26,32.9,1361490,0
2017-06-20,32.89,32.89,32.35,32.39,1817536,0
2017-06-21,32.46,32.62,32.05,32.1,1507047,0
2017-06-22,32.03,32.17,31.95,32.11,1840352,0
2017-06-23,32.14,32.32,31.98,32.27,6448408,0
2017-06-26,32.34,32.77,32.23,32.67,982430,0
2017-06-27,32.61,32.88,32.34,32.35,1381871,0
2017-06-28,32.49,32.73,32.13,32.39,1257486,0
2017-06-29,32.41,32.68,32.13,32.65,1356228,0
2017-06-30,32.59,33.09,32.5,32.95,1724426,0
2017-07-03,33.2,33.44,33.09,33.3,714951,0
2017-07-05,33.29,33.47,32.39,32.45,2379381,0
2017-07-06,32.38,32.495,31.33,31.38,2205264,0
2017-07-07,31.39,32.285,31.17,31.49,2408337,0
2017-07-10,31.47,31.79,31.4,31.73,1498076,0
2017-07-11,31.77,32.07,31.67,31.94,1276660,0
2017-07-12,32.12,32.39,31.965,32.09,1438677,0
2017-07-13,32.17,32.34,32.07,32.33,1753752,0
2017-07-14,32.38,32.72,32.29,32.54,1730187,0
2017-07-17,32.55,33.28,32.54,33.2,1459410,0
2017-07-18,33.15,33.1601,32.79,33.05,1438997,0
2017-07-19,32.99,33.45,32.91,33.39,1234848,0
2017-07-20,33.5,33.66,33.105,33.42,1919229,0
2017-07-21,33.29,33.59,33.28,33.5,2139047,0
2017-07-24,33.5,33.5,33,33.01,1557576,0
2017-07-25,32.77,33,32.12,32.9,1965609,0
2017-07-26,32.9,32.99,32.645,32.84,1886471,0
2017-07-27,33,33.93,32.51,33.91,2805596,0
2017-07-28,33.86,34.6,33.68,34.53,2471551,0
2017-07-31,34.57,34.66,34.36,34.56,1445351,0
2017-08-01,34.74,34.75,34.175,34.26,1463596,0
2017-08-02,34.08,34.27,33.925,34.15,1286187,0
2017-08-03,34.09,34.5,33.99,34.11,721694,0
2017-08-04,34.15,34.2,33.99,34.16,667738,0
2017-08-07,34.2,34.55,34.11,34.5,1022834,0
2017-08-08,34.5,34.59,34.21,34.33,1844254,0
2017-08-09,34.19,34.52,34.06,34.47,1384862,0
2017-08-10,34.35,34.47,33.73,33.75,1034956,0
2017-08-11,33.88,34.04,33.745,33.82,1197839,0
2017-08-14,34.01,34.07,33.71,33.78,1357432,0
2017-08-15,33.67,33.83,33.44,33.7,1438184,0
2017-08-16,33.84,34.62,33.84,34.52,1180347,0
2017-08-17,34.37,34.63,34.08,34.09,2006965,0
2017-08-18,34.06,34.53,33.82,34.06,1364496,0
2017-08-21,34,34.17,33.83,34.06,1389922,0
2017-08-22,34.08,34.395,33.995,34.3,1591355,0
2017-08-23,34.15,34.255,33.93,34.14,1752198,0
2017-08-24,34.26,34.39,33.89,33.95,1242467,0
2017-08-25,34.01,34.34,34.01,34.3,967953,0
2017-08-28,34.35,34.45,34.03,34.24,1288384,0
2017-08-29,34.07,34.27,33.9,33.92,845338,0
2017-08-30,33.92,34.3,33.86,34.28,736934,0
2017-08-31,34.34,34.69,34.34,34.65,1468202,0
2017-09-01,34.73,34.98,34.65,34.72,919145,0
2017-09-05,34.63,34.91,34.62,34.89,1098263,0
2017-09-06,34.95,35.02,34.785,34.83,1124516,0
2017-09-07,35.02,35.02,34.64,34.75,822228,0
2017-09-08,34.76,34.865,34.56,34.81,746871,0
2017-09-11,34.95,35.43,34.92,35.38,1365208,0
2017-09-12,35.45,35.86,35.3797,35.62,1314113,0
2017-09-13,35.56,35.67,35.41,35.54,800523,0
2017-09-14,35.41,35.62,35.3,35.61,1398254,0
2017-09-15,35.58,35.62,35.215,35.35,1563166,0
2017-09-18,35.47,35.5,35.17,35.23,1315495,0
2017-09-19,35.34,35.38,34.71,34.73,1073868,0
2017-09-20,34.76,35.21,34.7,35.12,1456308,0
2017-09-21,35.07,35.08,34.45,34.59,1362830,0
2017-09-22,34.61,34.97,34.48,34.91,1149201,0
2017-09-25,34.93,35.25,34.84,35.08,1299576,0
2017-09-26,34.99,35.45,34.98,35,1203737,0
2017-09-27,35.11,35.875,35.06,35.69,1313996,0
2017-09-28,35.59,35.78,35.0331,35.75,982161,0
2017-09-29,35.79,36.05,35.61,35.99,1099197,0
2017-10-02,36.08,36.32,35.82,36.26,1583821,0
2017-10-03,36.6,36.699,36.29,36.43,891559,0
2017-10-04,36.38,36.76,36.38,36.76,855731,0
2017-10-05,36.86,36.89,36.62,36.79,1292012,0
2017-10-06,36.68,36.99,36.675,36.88,991344,0
2017-10-09,36.86,36.98,36.54,36.63,809888,0
2017-10-10,36.64,36.85,36.59,36.74,1018369,0
2017-10-11,36.84,37.02,36.68,36.96,1009776,0
2017-10-12,36.88,37.19,36.59,37.17,1429169,0
2017-10-13,37.67,37.6768,37.23,37.27,1330467,0
2017-10-16,37.6,37.6,37.12,37.455,1370440,0
2017-10-17,37.41,37.533,37.25,37.41,858143,0
2017-10-18,37.5,37.7,37.38,37.54,1698863,0
2017-10-19,37.32,37.47,36.86,37.23,847427,0
2017-10-20,37.42,37.44,37.23,37.34,739604,0
2017-10-23,37.38,37.47,37.02,37.06,1029016,0
2017-10-24,37.26,37.38,36.99,37.1,1094165,0
2017-10-25,36.88,37.01,36.32,36.54,2060954,0
2017-10-26,36.58,37.4,35.78,37.1,3059383,0
2017-10-27,37.01,37.095,36.16,36.74,1361843,0
2017-10-30,36.57,36.66,36.26,36.52,1014678,0
2017-10-31,36.55,37.72,36.41,37.69,2472042,0
2017-11-01,37.88,38.16,37.27,37.42,4668798,0
2017-11-02,37.54,38.07,37.34,37.74,1508439,0
2017-11-03,36.61,37.91,36.61,37.71,1258314,0
2017-11-06,37.66,37.91,37.47,37.61,1313382,0
2017-11-07,37.99,37.99,36.94,36.97,1568980,0
2017-11-08,36.97,37.07,36.68,36.91,1377319,0
2017-11-09,36.76,36.965,36.49,36.93,914236,0
2017-11-10,36.77,37.195,36.64,37.16,760762,0
