Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.895,8.935,8.725,8.88,732232,0
2005-02-28,8.84,9.055,8.8,9.005,883868,0
2005-03-01,9.045,9.215,8.965,9.18,812408,0
2005-03-02,9.16,9.295,9.025,9.15,843524,0
2005-03-03,9.215,9.215,8.9,9.025,851480,0
2005-03-04,9.09,9.19,9.055,9.115,562672,0
2005-03-07,9.17,9.275,9.095,9.14,559136,0
2005-03-08,9.09,9.26,8.935,8.945,648164,0
2005-03-09,8.97,8.975,8.785,8.795,433940,0
2005-03-10,8.795,8.93,8.635,8.865,1252148,0
2005-03-11,8.91,8.97,8.785,8.785,910476,0
2005-03-14,8.845,8.91,8.775,8.805,1487024,0
2005-03-15,8.885,8.945,8.745,8.775,766192,0
2005-03-16,8.705,8.81,8.68,8.78,1764516,0
2005-03-17,8.75,9.195,8.73,9.09,2275292,0
2005-03-18,9.11,9.19,8.92,9.09,3333604,0
2005-03-21,9.19,9.19,8.99,9.145,4260512,0
2005-03-22,9.16,9.56,9.125,9.375,4311040,0
2005-03-23,9.32,9.38,9.135,9.135,1318868,0
2005-03-24,9.14,9.315,9.14,9.24,794472,0
2005-03-28,9.28,9.28,8.445,8.445,4216204,0
2005-03-29,8.5,8.5,7.8,7.985,5899176,0
2005-03-30,7.95,8.365,7.95,8.325,3286100,0
2005-03-31,8.32,8.64,8.285,8.455,2879124,0
2005-04-01,8.41,8.66,8.295,8.42,1441492,0
2005-04-04,8.38,8.555,8.325,8.475,994436,0
2005-04-05,8.6,8.675,8.525,8.62,1578952,0
2005-04-06,8.67,8.825,8.57,8.6,1254668,0
2005-04-07,8.57,8.72,8.545,8.66,780992,0
2005-04-08,8.625,8.68,8.385,8.41,1209424,0
2005-04-11,8.42,8.63,8.375,8.48,1375864,0
2005-04-12,8.465,8.695,8.34,8.655,1528396,0
2005-04-13,8.69,8.695,8.5,8.53,1203352,0
2005-04-14,8.595,8.6,7.92,7.97,2723100,0
2005-04-15,7.985,7.985,7.52,7.645,2895072,0
2005-04-18,7.725,7.73,7.57,7.66,1995720,0
2005-04-19,7.65,7.75,7.585,7.66,2471656,0
2005-04-20,7.75,8.41,7.73,8.17,4389264,0
2005-04-21,8.385,8.49,8.285,8.49,1505032,0
2005-04-22,8.5,9.095,8.43,8.93,4927624,0
2005-04-25,8.94,9.045,8.775,9,2241044,0
2005-04-26,9,9.115,8.75,8.825,1553428,0
2005-04-27,8.76,8.87,8.57,8.765,1557932,0
2005-04-28,8.71,8.805,8.58,8.58,1071940,0
2005-04-29,8.58,8.74,8.34,8.605,1600660,0
2005-05-02,8.66,8.8,8.62,8.74,1439352,0
2005-05-03,8.74,8.935,8.67,8.805,1305600,0
2005-05-04,8.79,9.055,8.725,9.04,1201948,0
2005-05-05,9.045,9.065,8.875,9.025,1624208,0
2005-05-06,8.965,9.045,8.885,9.005,1077212,0
2005-05-09,9.025,9.33,9.01,9.33,2118040,0
2005-05-10,9.25,9.35,9.18,9.23,1625452,0
2005-05-11,9.19,9.27,8.985,9.125,877532,0
2005-05-12,9.155,9.27,9.05,9.09,941804,0
2005-05-13,9.085,9.125,8.955,9.08,1010276,0
2005-05-16,9.12,9.31,9.085,9.31,1005840,0
2005-05-17,9.24,9.375,9.2,9.31,859368,0
2005-05-18,9.375,9.74,9.345,9.725,1664760,0
2005-05-19,9.73,9.805,9.615,9.805,1122308,0
2005-05-20,9.75,9.805,9.645,9.785,819052,0
2005-05-23,9.75,9.875,9.74,9.865,1125656,0
2005-05-24,9.885,10.19,9.825,10.105,1955560,0
2005-05-25,10.05,10.09,9.885,9.96,1662400,0
2005-05-26,10.01,10.1,9.965,10.025,1326220,0
2005-05-27,9.995,10.275,9.9,10.26,1231160,0
2005-05-31,10.19,10.27,9.93,9.935,1153684,0
2005-06-01,9.945,10.195,9.88,10.02,904840,0
2005-06-02,9.975,10.07,9.9,10,1722284,0
2005-06-03,9.995,10.01,9.805,9.875,1268464,0
2005-06-06,9.805,9.85,9.705,9.795,1086324,0
2005-06-07,9.785,10.215,9.755,9.795,1749300,0
2005-06-08,9.85,9.865,9.55,9.66,804948,0
2005-06-09,9.63,9.705,9.455,9.685,497160,0
2005-06-10,9.645,9.745,9.52,9.555,456740,0
2005-06-13,9.51,9.715,9.51,9.64,520628,0
2005-06-14,9.625,9.715,9.6,9.665,634632,0
2005-06-15,9.685,9.75,9.385,9.42,1323808,0
2005-06-16,9.41,9.49,9.285,9.365,1201392,0
2005-06-17,9.375,9.57,9.29,9.5,1556524,0
2005-06-20,9.46,9.595,9.25,9.5,890492,0
2005-06-21,9.5,9.855,9.5,9.785,1615460,0
2005-06-22,9.86,10,9.805,9.865,1272688,0
2005-06-23,9.9,9.98,9.65,9.65,1077436,0
2005-06-24,9.695,9.805,9.5,9.705,12947732,0
2005-06-27,9.775,9.785,9.66,9.715,1949400,0
2005-06-28,9.745,9.935,9.7,9.905,1243916,0
2005-06-29,9.95,10.055,9.69,9.75,1308156,0
2005-06-30,9.77,9.91,9.67,9.74,1618148,0
2005-07-01,9.77,9.835,9.635,9.65,934912,0
2005-07-05,9.625,9.69,9.555,9.66,1145556,0
2005-07-06,9.635,9.825,9.59,9.75,1231584,0
2005-07-07,9.705,9.795,9.705,9.78,783380,0
2005-07-08,9.8,9.995,9.795,9.99,997740,0
2005-07-11,9.975,10.125,9.9,10.045,772584,0
2005-07-12,10.035,10.095,9.95,10.055,305008,0
2005-07-13,10.01,10.07,9.84,9.985,538524,0
2005-07-14,10.125,10.295,10.08,10.24,1458040,0
2005-07-15,10.205,10.325,10.125,10.23,753488,0
2005-07-18,10.25,10.25,10.1,10.165,457708,0
2005-07-19,10.15,10.82,10.135,10.685,2926604,0
2005-07-20,10.76,11.135,10.66,11.08,2551896,0
2005-07-21,11.03,11.135,10.85,10.855,1947684,0
2005-07-22,10.845,10.91,10.785,10.845,752252,0
2005-07-25,10.91,10.965,10.85,10.935,1070044,0
2005-07-26,10.96,11.005,10.8,10.9,1839816,0
2005-07-27,9.375,9.425,8.785,9.385,14262288,0
2005-07-28,9.375,10.045,9.25,9.76,4831976,0
2005-07-29,9.73,9.99,9.63,9.74,1555428,0
2005-08-01,9.74,9.915,9.545,9.58,1930596,0
2005-08-02,9.555,9.705,9.51,9.66,1505772,0
2005-08-03,9.645,9.66,9.385,9.42,2032844,0
2005-08-04,9.44,9.44,9.07,9.195,3005260,0
2005-08-05,9.18,9.325,9.18,9.3,871984,0
2005-08-08,9.365,9.365,8.94,9.01,2267544,0
2005-08-09,9,9.1,8.94,9.08,1289008,0
2005-08-10,9.115,9.19,9.025,9.115,1292248,0
2005-08-11,9.1,9.27,9.1,9.17,1301424,0
2005-08-12,9.135,9.19,8.975,9.07,1097672,0
2005-08-15,9.1,9.27,9,9.2,1026132,0
2005-08-16,9.24,9.33,9.2,9.275,1445744,0
2005-08-17,9.22,9.305,9.145,9.16,633216,0
2005-08-18,9.16,9.16,8.925,9,854140,0
2005-08-19,9.025,9.08,8.91,8.95,1004852,0
2005-08-22,8.95,9.09,8.95,9.005,891668,0
2005-08-23,9,9.025,8.94,8.955,853180,0
2005-08-24,8.955,9.005,8.885,8.9,980940,0
2005-08-25,8.91,8.92,8.78,8.785,846952,0
2005-08-26,8.785,8.805,8.42,8.545,4119088,0
2005-08-29,8.505,8.505,8.34,8.465,2177444,0
2005-08-30,8.59,8.935,8.5,8.85,2067636,0
2005-08-31,8.9,9.2,8.865,9.13,3027104,0
2005-09-01,9.15,9.25,9.125,9.18,1703960,0
2005-09-02,9.16,9.25,9.125,9.18,1155876,0
2005-09-06,9.18,9.195,8.69,8.795,2312812,0
2005-09-07,8.785,8.92,8.685,8.795,1629404,0
2005-09-08,8.76,8.895,8.555,8.595,1316404,0
2005-09-09,8.575,8.63,8.265,8.315,2586668,0
2005-09-12,8.27,8.365,7.785,8.1,12313980,0
2005-09-13,8.125,8.23,8.1,8.15,3751864,0
2005-09-14,8.215,8.705,8.19,8.56,5828284,0
2005-09-15,8.625,8.73,8.525,8.605,4028076,0
2005-09-16,8.625,8.67,8.515,8.6,3266876,0
2005-09-19,8.58,8.625,8.445,8.5,1700548,0
2005-09-20,8.445,8.57,8.445,8.49,1165688,0
2005-09-21,8.465,8.535,8.285,8.3,2304108,0
2005-09-22,8.25,8.34,8.05,8.19,1724964,0
2005-09-23,8.165,8.25,8.125,8.19,1091980,0
2005-09-26,8.24,8.285,8.045,8.125,1165988,0
2005-09-27,8.105,8.355,8.055,8.265,1296784,0
2005-09-28,8.27,8.555,8.27,8.545,2274120,0
2005-09-29,8.54,8.59,8.385,8.475,1932504,0
2005-09-30,8.485,8.495,8.35,8.42,1532760,0
2005-10-03,8.41,8.6,8.41,8.58,1683204,0
2005-10-04,8.585,8.67,8.465,8.475,759276,0
2005-10-05,8.5,8.6,8.35,8.405,1348188,0
2005-10-06,8.4,8.42,8.04,8.15,1555976,0
2005-10-07,8.18,8.26,8.03,8.075,2094292,0
2005-10-10,8.075,8.075,7.85,7.885,2206700,0
2005-10-11,7.9,7.9,7.76,7.76,1531380,0
2005-10-12,7.745,7.775,7.61,7.675,1593540,0
2005-10-13,7.705,7.925,7.61,7.79,3798736,0
2005-10-14,7.81,7.835,7.725,7.745,2850584,0
2005-10-17,7.75,7.855,7.66,7.8,1939652,0
2005-10-18,7.87,7.87,7.73,7.735,1250916,0
2005-10-19,7.725,7.825,7.675,7.75,1636284,0
2005-10-20,7.75,7.91,7.675,7.845,1379264,0
2005-10-21,6.76,7.41,6.66,7.105,10645288,0
2005-10-24,7.15,7.395,7.105,7.375,2552572,0
2005-10-25,7.335,7.415,7.325,7.37,2407960,0
2005-10-26,7.35,7.375,7.175,7.275,2421292,0
2005-10-27,7.245,7.285,7.165,7.225,1720332,0
2005-10-28,7.235,7.265,7.14,7.195,1894712,0
2005-10-31,7.205,7.3,7.175,7.22,1618880,0
2005-11-01,7.215,7.4,7.2,7.285,2169444,0
2005-11-02,7.285,7.52,7.265,7.475,2625724,0
2005-11-03,7.5,7.5,7.33,7.365,1749948,0
2005-11-04,7.355,7.4,7.28,7.36,1687056,0
2005-11-07,7.31,7.375,7.31,7.33,2098312,0
2005-11-08,7.315,7.4,7.27,7.37,1196936,0
2005-11-09,7.385,7.395,7.315,7.37,943700,0
2005-11-10,7.375,7.48,7.33,7.43,2080204,0
2005-11-11,7.42,7.595,7.42,7.56,2368144,0
2005-11-14,7.53,7.665,7.53,7.65,1186720,0
2005-11-15,7.65,7.67,7.535,7.595,682160,0
2005-11-16,7.55,7.59,7.425,7.48,623096,0
2005-11-17,7.53,7.53,7.45,7.505,1213400,0
2005-11-18,7.555,7.63,7.525,7.575,594444,0
2005-11-21,7.575,7.74,7.535,7.69,1231128,0
2005-11-22,7.69,7.905,7.69,7.895,927640,0
2005-11-23,7.955,7.985,7.89,7.925,840764,0
2005-11-25,7.93,8.025,7.86,7.95,725220,0
2005-11-28,7.99,8.05,7.84,7.905,1398272,0
2005-11-29,7.87,8.055,7.87,8.015,1490684,0
2005-11-30,7.99,8.175,7.99,8.145,1616392,0
2005-12-01,8.145,8.5,8.125,8.485,1977376,0
2005-12-02,8.525,8.565,8.395,8.43,1451240,0
2005-12-05,8.385,8.555,8.385,8.48,1828544,0
2005-12-06,8.5,8.7,8.48,8.635,1784380,0
2005-12-07,8.67,8.7,8.505,8.535,1478784,0
2005-12-08,8.5,8.51,8.29,8.465,1470868,0
2005-12-09,8.465,8.555,8.44,8.51,469264,0
2005-12-12,8.525,8.595,8.385,8.48,790136,0
2005-12-13,8.48,8.57,8.43,8.51,1263796,0
2005-12-14,8.48,8.57,8.475,8.55,1444572,0
2005-12-15,8.535,8.61,8.49,8.6,1008952,0
2005-12-16,8.635,8.65,8.575,8.615,1474056,0
2005-12-19,8.59,8.68,8.535,8.57,1039540,0
2005-12-20,8.555,8.555,8.44,8.5,1817900,0
2005-12-21,8.45,8.635,8.43,8.58,893868,0
2005-12-22,8.52,8.615,8.48,8.59,1036988,0
2005-12-23,8.55,8.685,8.55,8.64,387132,0
2005-12-27,8.64,8.7,8.455,8.47,705016,0
2005-12-28,8.525,8.525,8.35,8.49,1495092,0
2005-12-29,8.475,9.49,8.475,8.965,3177992,0
2005-12-30,8.92,9.02,8.78,8.875,971808,0
2006-01-03,8.895,9.035,8.835,9.015,1817932,0
2006-01-04,9.01,9.1,8.9,9.03,848884,0
2006-01-05,8.995,9.085,8.945,9,872960,0
2006-01-06,8.95,9.1,8.875,9.07,682368,0
2006-01-09,8.98,9.205,8.875,9.17,1234848,0
2006-01-10,9.105,9.43,9.105,9.43,1287416,0
2006-01-11,9.39,9.58,9.35,9.455,1221120,0
2006-01-12,9.385,9.44,9.28,9.44,932276,0
2006-01-13,9.385,9.43,9.19,9.205,1649508,0
2006-01-17,9.205,9.24,8.81,8.875,2076900,0
2006-01-18,8.69,8.885,8.65,8.875,1611964,0
2006-01-19,8.875,9.265,8.875,9.115,1876172,0
2006-01-20,9.155,9.18,8.855,8.935,1107292,0
2006-01-23,8.9,8.92,8.715,8.795,1149852,0
2006-01-24,8.775,8.925,8.68,8.755,3964920,0
2006-01-25,9.76,10.485,9.75,10.44,8886252,0
2006-01-26,10.31,10.355,10.16,10.25,3543304,0
2006-01-27,10.07,10.15,9.905,9.975,3565008,0
2006-01-30,9.92,10.145,9.91,10.055,1707268,0
2006-01-31,9.985,10.12,9.965,10.005,1690904,0
2006-02-01,10,10.05,9.805,9.895,1978472,0
2006-02-02,9.935,9.94,9.78,9.875,2185700,0
2006-02-03,9.795,9.875,9.56,9.68,2202896,0
2006-02-06,9.67,9.82,9.59,9.6,1128168,0
2006-02-07,9.575,9.705,9.57,9.675,1138064,0
2006-02-08,9.825,9.875,9.71,9.75,1235252,0
2006-02-09,9.72,9.875,9.68,9.755,1674360,0
2006-02-10,9.795,9.81,9.57,9.715,1412860,0
2006-02-13,9.66,9.745,9.535,9.555,799304,0
2006-02-14,9.6,9.735,9.58,9.68,781604,0
2006-02-15,9.685,9.775,9.68,9.715,866956,0
2006-02-16,9.695,9.865,9.695,9.8,924776,0
2006-02-17,9.845,9.875,9.75,9.805,1010460,0
2006-02-21,9.86,9.86,9.66,9.76,902028,0
2006-02-22,9.875,10.08,9.785,10.02,1487136,0
2006-02-23,9.965,10.145,9.885,10.08,1361068,0
2006-02-24,10.045,10.125,9.92,10.125,628244,0
2006-02-27,10.08,10.34,10.08,10.26,1313044,0
2006-02-28,10.215,10.295,10.2,10.225,1900136,0
2006-03-01,10.225,10.31,10.205,10.285,1212148,0
2006-03-02,10.27,10.91,10.225,10.875,2827748,0
2006-03-03,10.8,10.905,10.6,10.74,1362144,0
2006-03-06,10.78,10.78,10.475,10.625,1001900,0
2006-03-07,10.53,10.675,10.43,10.58,1295104,0
2006-03-08,10.5,10.535,10.365,10.52,920232,0
2006-03-09,10.56,10.68,10.2,10.215,1483992,0
2006-03-10,10.185,10.365,10.185,10.285,725000,0
2006-03-13,10.27,10.52,10.26,10.465,1016516,0
2006-03-14,10.4,10.625,10.395,10.59,590192,0
2006-03-15,10.615,10.615,10.4,10.525,1194844,0
2006-03-16,10.57,10.865,10.545,10.705,1335300,0
2006-03-17,10.69,10.7,10.52,10.66,929520,0
2006-03-20,10.66,11.02,10.625,10.975,1166404,0
2006-03-21,11.025,11.1,10.9,11.07,1359172,0
2006-03-22,11,11.13,10.855,11.125,1708512,0
2006-03-23,11.075,11.18,11.01,11.08,1473664,0
2006-03-24,11,11.25,11,11.24,749728,0
2006-03-27,11.25,11.25,11.095,11.13,1038300,0
2006-03-28,11.1,11.105,10.9,10.92,1068648,0
2006-03-29,10.92,11.205,10.895,11.195,523600,0
2006-03-30,11.19,11.24,10.945,11.02,991656,0
2006-03-31,11.07,11.325,11,11.26,1254508,0
2006-04-03,11.305,11.305,10.945,10.965,1555552,0
2006-04-04,10.93,11.125,10.92,11.08,764764,0
2006-04-05,11.055,11.26,11,11.19,672748,0
2006-04-06,11.19,11.255,11.115,11.16,678412,0
2006-04-07,11.215,11.295,11.01,11.125,666860,0
2006-04-10,11.135,11.18,10.85,10.95,1035396,0
2006-04-11,10.99,11.01,10.7,10.725,930192,0
2006-04-12,10.75,10.75,10.57,10.695,828644,0
2006-04-13,10.66,10.85,10.525,10.76,895004,0
2006-04-17,10.705,10.88,10.695,10.88,695360,0
2006-04-18,10.885,10.885,10.59,10.745,1804148,0
2006-04-19,10.825,11.11,10.82,11.11,2104584,0
2006-04-20,10.965,12.465,10.91,12.07,6416448,0
2006-04-21,12.035,12.075,11.84,12.025,1326696,0
2006-04-24,11.94,12.06,11.715,11.825,1474100,0
2006-04-25,11.85,12.1,11.8,11.99,1144560,0
2006-04-26,11.99,11.99,11.65,11.82,1232836,0
2006-04-27,11.76,11.85,11.68,11.77,750296,0
2006-04-28,11.7,12,11.67,11.845,1173180,0
2006-05-01,11.81,11.865,11.695,11.78,1257340,0
2006-05-02,11.76,12.035,11.74,11.93,1135216,0
2006-05-03,11.98,12.055,11.735,11.8,1093588,0
2006-05-04,11.84,12.125,11.795,12.02,1328440,0
2006-05-05,12.02,12.165,11.73,12.13,1017860,0
2006-05-08,12.07,12.225,11.975,12.105,988800,0
2006-05-09,12.125,12.2,12.055,12.115,624444,0
2006-05-10,12.06,12.205,11.845,12.045,968320,0
2006-05-11,12.08,12.18,11.92,11.92,796808,0
2006-05-12,11.945,11.945,11.525,11.555,801392,0
2006-05-15,11.48,11.645,11.24,11.4,1123744,0
2006-05-16,11.365,11.46,11.23,11.435,1048064,0
2006-05-17,11.34,11.35,11.155,11.22,2024300,0
2006-05-18,11.285,11.44,11.22,11.27,1491660,0
2006-05-19,11.265,11.345,10.975,11.105,1781244,0
2006-05-22,11.055,11.275,11.015,11.195,2444804,0
2006-05-23,11.26,11.98,11.225,11.615,2728372,0
2006-05-24,11.65,11.65,11.205,11.5,1360912,0
2006-05-25,11.47,11.71,11.45,11.695,920880,0
2006-05-26,11.735,11.91,11.735,11.785,734204,0
2006-05-30,11.825,11.825,11.25,11.35,1274536,0
2006-05-31,11.295,11.6,11.1,11.485,2384680,0
2006-06-01,11.43,11.43,11.235,11.4,1580892,0
2006-06-02,11.36,11.46,11.19,11.295,802532,0
2006-06-05,11.2,11.34,11.08,11.11,660432,0
2006-06-06,11.215,11.215,10.94,11.055,813760,0
2006-06-07,11.065,11.07,10.875,10.94,667660,0
2006-06-08,10.875,10.92,10.3,10.49,1797996,0
2006-06-09,10.58,10.85,10.56,10.65,906104,0
2006-06-12,10.68,10.695,10.35,10.375,802156,0
2006-06-13,10.35,10.41,10.14,10.25,1204244,0
2006-06-14,10.17,10.35,10.07,10.195,1186556,0
2006-06-15,10.215,10.625,10.215,10.56,774032,0
2006-06-16,10.535,10.6,10.28,10.315,735440,0
2006-06-19,10.305,10.33,10.135,10.135,534120,0
2006-06-20,10.125,10.22,10.02,10.03,962960,0
2006-06-21,10.025,10.505,10.025,10.34,1035152,0
2006-06-22,10.35,10.38,10.13,10.19,613200,0
2006-06-23,10.21,10.215,9.975,10.08,672900,0
2006-06-26,10.075,10.25,10.05,10.06,893688,0
2006-06-27,10.045,10.06,9.78,9.84,1254036,0
2006-06-28,9.825,10.075,9.82,10.05,1124860,0
2006-06-29,10.085,10.72,10.05,10.655,1422484,0
2006-06-30,10.66,11.18,10.63,11.16,1918312,0
2006-07-03,11.18,11.35,11.125,11.345,1089880,0
2006-07-05,11.31,11.365,11.18,11.275,1584740,0
2006-07-06,11.26,11.335,11.25,11.325,720980,0
2006-07-07,11.31,11.48,11.1,11.285,2530100,0
2006-07-10,11.285,11.38,11.25,11.3,1229612,0
2006-07-11,11.31,11.625,11.25,11.54,1492280,0
2006-07-12,11.5,11.565,11.375,11.44,2237492,0
2006-07-13,11.35,11.43,11.25,11.385,1826720,0
2006-07-14,11.34,11.375,10.925,11.095,1624692,0
2006-07-17,11.05,11.06,10.67,10.725,1739168,0
2006-07-18,10.71,10.82,10.395,10.675,1875572,0
2006-07-19,10.7,10.935,10.44,10.83,2517292,0
2006-07-20,10.875,10.895,10.75,10.785,1340184,0
2006-07-21,10.82,10.825,10.59,10.645,2629340,0
2006-07-24,10.71,10.99,10.69,10.695,1745128,0
2006-07-25,10.74,10.89,10.66,10.75,1780584,0
2006-07-26,11.08,11.975,11.01,11.58,5879008,0
2006-07-27,11.645,11.81,11.595,11.675,2528904,0
2006-07-28,11.67,11.81,11.505,11.595,1846148,0
2006-07-31,11.49,12.02,11.42,12.01,2249880,0
2006-08-01,11.88,11.93,11.435,11.68,1476068,0
2006-08-02,11.795,11.98,11.625,11.74,1068392,0
2006-08-03,11.76,12.305,11.665,12.26,2354336,0
2006-08-04,12.25,12.59,12.02,12.135,2961360,0
2006-08-07,12.15,12.25,11.955,12.13,2138164,0
2006-08-08,12.215,12.24,12,12.055,1006720,0
2006-08-09,12.025,12.26,11.725,11.8,1423040,0
2006-08-10,11.735,12.215,11.41,12.105,1866324,0
2006-08-11,12.105,12.125,11.965,12.015,983720,0
2006-08-14,12.045,12.155,11.775,11.775,1159204,0
2006-08-15,11.82,12.055,11.69,11.97,2456900,0
2006-08-16,12.135,12.375,11.955,12.215,2486068,0
2006-08-17,12.25,12.355,12.15,12.225,1651288,0
2006-08-18,12.205,12.34,12.1,12.25,873120,0
2006-08-21,12.375,13.1,12.3,12.775,7020308,0
2006-08-22,12.835,13.045,12.56,12.69,4533628,0
2006-08-23,12.735,12.79,12.34,12.465,2449560,0
2006-08-24,12.465,12.51,11.57,11.895,4275948,0
2006-08-25,11.805,11.995,11.67,11.895,1955592,0
2006-08-28,11.865,12.26,11.815,12.23,2475896,0
2006-08-29,12.25,12.345,12.01,12.205,1130408,0
2006-08-30,12.3,12.535,12.13,12.49,2231816,0
2006-08-31,12.44,12.535,12.225,12.24,1198056,0
2006-09-01,12.24,12.275,12.06,12.22,689888,0
2006-09-05,12.255,12.465,12.095,12.3,1208648,0
2006-09-06,12.23,12.23,11.95,12.055,2024116,0
2006-09-07,12.025,12.4,11.93,12.055,953232,0
2006-09-08,12.1,12.24,11.95,12.025,872000,0
2006-09-11,12,12.285,11.83,11.96,1251180,0
2006-09-12,11.965,12.165,11.82,12.08,1637712,0
2006-09-13,12,12.225,12,12.135,706496,0
2006-09-14,12.045,12.19,11.91,12.05,1696528,0
2006-09-15,12.09,12.105,11.9,11.945,902696,0
2006-09-18,11.935,11.945,11.545,11.6,1548312,0
2006-09-19,11.505,11.655,11.325,11.635,1720928,0
2006-09-20,11.65,11.76,11.59,11.695,938864,0
2006-09-21,11.68,11.865,11.58,11.745,1373424,0
2006-09-22,11.68,11.76,11.415,11.48,845208,0
2006-09-25,11.425,11.64,11.425,11.605,1162108,0
2006-09-26,11.56,11.81,11.41,11.775,2007712,0
2006-09-27,11.775,11.81,11.715,11.785,982736,0
2006-09-28,11.775,11.885,11.705,11.865,1542776,0
2006-09-29,11.805,11.9,11.695,11.77,1157040,0
2006-10-02,11.81,11.84,11.33,11.645,5067592,0
2006-10-03,11.595,11.785,11.475,11.775,1982412,0
2006-10-04,11.74,11.965,11.66,11.875,1814180,0
2006-10-05,11.895,12.195,11.875,12.19,987720,0
2006-10-06,12.135,12.18,11.875,11.925,852636,0
2006-10-09,11.955,12.08,11.875,11.99,753624,0
2006-10-10,12,12.225,11.92,12.13,1187116,0
2006-10-11,12.06,12.41,12.015,12.24,1031268,0
2006-10-12,12.29,12.5,12.27,12.5,799636,0
2006-10-13,12.46,12.625,12.43,12.6,615076,0
2006-10-16,12.625,12.715,12.58,12.705,691028,0
2006-10-17,12.69,12.715,12.57,12.64,1384140,0
2006-10-18,12.67,12.67,12.325,12.33,563752,0
2006-10-19,12.355,12.355,12.14,12.23,869656,0
2006-10-20,12.025,12.1,11.16,11.16,5886200,0
2006-10-23,11.215,11.215,11,11.055,3285604,0
2006-10-24,11.01,11.15,10.725,11.05,4534184,0
2006-10-25,11.98,12.385,11.88,12.215,6300824,0
2006-10-26,12.21,12.21,11.875,12.15,2143096,0
2006-10-27,12.05,12.125,11.82,11.93,1586892,0
2006-10-30,11.805,11.965,11.725,11.765,1055544,0
2006-10-31,11.72,11.75,11.5,11.555,1402016,0
2006-11-01,11.525,11.535,11.285,11.305,1828892,0
2006-11-02,11.34,11.385,11.155,11.255,1312316,0
2006-11-03,11.27,11.285,11.105,11.18,1355184,0
2006-11-06,11.09,11.22,10.765,11.195,3580264,0
2006-11-07,11.195,11.47,11.195,11.355,1683228,0
2006-11-08,11.07,11.38,11.07,11.375,1712644,0
2006-11-09,11.35,11.6,11.29,11.575,3322240,0
2006-11-10,11.525,11.715,11.525,11.68,1616164,0
2006-11-13,11.695,11.775,11.65,11.755,2078336,0
2006-11-14,11.75,11.96,11.725,11.9,2073280,0
2006-11-15,12,12.455,11.99,12.165,3565592,0
2006-11-16,12.19,12.25,11.955,12.135,1360796,0
2006-11-17,12.14,12.155,11.9,11.94,1250064,0
2006-11-20,11.875,12.2,11.875,12.18,1050264,0
2006-11-21,12.14,12.24,12.09,12.205,996520,0
2006-11-22,12.225,12.5,12.205,12.41,1025180,0
2006-11-24,12.445,12.57,12.445,12.53,476076,0
2006-11-27,12.5,12.51,12.09,12.145,1647944,0
2006-11-28,12.08,12.205,11.99,12.015,1665068,0
2006-11-29,12.1,12.145,11.875,11.93,1652364,0
2006-11-30,11.975,12.09,11.93,11.99,949468,0
2006-12-01,11.93,12,11.795,11.95,1282080,0
2006-12-04,12.145,12.43,12.125,12.37,1923088,0
2006-12-05,12.445,12.555,12.385,12.475,1290972,0
2006-12-06,12.5,12.51,12.365,12.505,846532,0
2006-12-07,12.51,12.525,12.335,12.375,882116,0
2006-12-08,12.385,12.48,12.275,12.34,537176,0
2006-12-11,11.965,12.415,11.965,12.31,2166744,0
2006-12-12,12.355,12.43,12.115,12.295,2051968,0
2006-12-13,12.385,12.45,12.275,12.4,759100,0
2006-12-14,12.355,12.685,12.355,12.65,1754560,0
2006-12-15,12.745,12.85,12.67,12.73,2309636,0
2006-12-18,12.75,12.95,12.675,12.74,1512280,0
2006-12-19,12.73,12.84,12.65,12.805,1310464,0
2006-12-20,12.775,13.235,12.765,13.09,1636944,0
2006-12-21,13.125,13.25,12.915,12.99,1410620,0
2006-12-22,12.985,12.985,12.625,12.725,1357000,0
2006-12-26,12.79,13.025,12.79,12.975,841076,0
2006-12-27,13.06,13.115,12.88,13.025,714432,0
2006-12-28,13.055,13.115,12.94,12.995,673888,0
2006-12-29,12.875,12.955,12.68,12.68,739856,0
2007-01-03,12.67,12.975,12.475,12.895,2209668,0
2007-01-04,12.905,13.295,12.9,13.26,2933428,0
2007-01-05,13.2,13.615,13.2,13.41,2384540,0
2007-01-08,13.365,13.385,13.025,13.275,897328,0
2007-01-09,13.21,13.395,13.035,13.365,1296216,0
2007-01-10,13.27,13.305,13.1,13.285,1329008,0
2007-01-11,13.215,13.725,13.205,13.695,2355780,0
2007-01-12,13.62,13.75,13.49,13.75,1963632,0
2007-01-16,13.75,13.8,13.47,13.535,1397592,0
2007-01-17,13.555,13.795,13.465,13.775,1227944,0
2007-01-18,13.91,13.935,13.425,13.44,1925132,0
2007-01-19,13.49,13.54,13.41,13.495,1021432,0
2007-01-22,13.51,13.52,13.225,13.305,1247360,0
2007-01-23,13.23,13.42,13.195,13.3,972228,0
2007-01-24,13.26,13.44,13.195,13.44,1190700,0
2007-01-25,13.44,13.505,13.16,13.25,977992,0
2007-01-26,13.41,14.325,13.35,14.145,5630192,0
2007-01-29,14.105,14.23,13.97,14.045,2141256,0
2007-01-30,13.975,14.16,13.955,14.1,1501580,0
2007-01-31,14.045,14.215,13.93,14.145,2522952,0
2007-02-01,14.17,14.35,14.08,14.27,1769720,0
2007-02-02,14.225,14.245,13.975,14,2043780,0
2007-02-05,14.05,14.115,13.98,14.01,1355888,0
2007-02-06,14,14.11,13.98,14.025,1528564,0
2007-02-07,14.11,14.135,13.925,13.975,1941620,0
2007-02-08,14,14.045,13.925,13.93,1902764,0
2007-02-09,13.805,13.925,13.6,13.65,1997344,0
2007-02-12,13.65,13.71,13.59,13.67,817024,0
2007-02-13,13.735,13.75,13.615,13.655,894668,0
2007-02-14,13.655,13.75,13.555,13.715,1115088,0
2007-02-15,13.75,13.885,13.645,13.83,1057356,0
2007-02-16,13.84,14,13.785,13.99,1170112,0
2007-02-20,13.885,13.98,13.62,13.805,1862320,0
2007-02-21,13.59,13.945,13.59,13.93,1635236,0
2007-02-22,13.95,14.025,13.895,14.025,1314908,0
2007-02-23,13.95,14.08,13.67,13.9,1309614,0
2007-02-26,13.95,13.995,13.7,13.81,1397858,0
2007-02-27,13.62,13.65,12.945,13.025,2543268,0
2007-02-28,13.03,13.52,13.03,13.23,2511438,0
2007-03-01,12.96,13.255,12.735,13.22,2000442,0
2007-03-02,13.125,13.25,13.075,13.12,1489530,0
2007-03-05,13.075,13.245,12.85,12.855,1138416,0
2007-03-06,13.055,13.24,13.015,13.15,1193860,0
2007-03-07,13.175,13.475,13,13.42,1725842,0
2007-03-08,13.48,13.605,13.225,13.23,983342,0
2007-03-09,13.34,13.445,13.19,13.23,667968,0
2007-03-12,13.16,13.435,13.16,13.345,1507718,0
2007-03-13,13.495,13.53,13.215,13.255,1220738,0
2007-03-14,13.27,13.325,12.97,13.22,1075210,0
2007-03-15,13.285,13.32,13.075,13.25,1201338,0
2007-03-16,13.25,13.25,13,13.17,720846,0
2007-03-19,13.26,13.27,13.13,13.235,777736,0
2007-03-20,13.2,13.26,13.075,13.24,576908,0
2007-03-21,13.215,13.31,13.025,13.295,618338,0
2007-03-22,13.27,13.525,13.27,13.505,920532,0
2007-03-23,13.535,13.6,13.445,13.565,740524,0
2007-03-26,13.57,13.6,13.4,13.56,517694,0
2007-03-27,13.485,13.56,13.315,13.355,392866,0
2007-03-28,13.315,13.49,13.185,13.335,704126,0
2007-03-29,13.395,13.485,13.1,13.32,911208,0
2007-03-30,13.34,13.44,13.275,13.42,579348,0
2007-04-02,13.445,13.55,13.44,13.54,675054,0
2007-04-03,13.55,13.8,13.55,13.645,917998,0
2007-04-04,13.675,13.685,13.585,13.665,914806,0
2007-04-05,13.735,13.735,13.58,13.64,443894,0
2007-04-09,13.62,13.75,13.515,13.645,463196,0
2007-04-10,13.575,13.655,13.415,13.46,585694,0
2007-04-11,13.675,13.675,13.42,13.55,1172374,0
2007-04-12,13.615,13.735,13.515,13.725,685874,0
2007-04-13,13.78,13.835,13.63,13.815,909850,0
2007-04-16,13.85,14.19,13.85,14.145,1891872,0
2007-04-17,14.015,14.1,13.945,14,780504,0
2007-04-18,14,14.075,13.95,14.055,876250,0
2007-04-19,14.06,14.165,13.85,14.04,935162,0
2007-04-20,14.15,14.23,13.94,14,1517482,0
2007-04-23,14.045,14.05,13.895,13.965,1529624,0
2007-04-24,13.9,14.24,13.9,14.19,1409306,0
2007-04-25,14.205,14.44,14.13,14.285,1553706,0
2007-04-26,14.29,14.685,14.29,14.64,1283810,0
2007-04-27,14.64,14.695,14.3,14.645,1785062,0
2007-04-30,14.595,14.595,14.275,14.34,1387930,0
2007-05-01,14.24,14.61,14.24,14.6,1505740,0
2007-05-02,14.6,14.785,14.575,14.745,1326370,0
2007-05-03,14.75,15.115,14.59,14.99,1729230,0
2007-05-04,15.35,16.135,15.3,15.71,2918662,0
2007-05-07,15.61,15.685,15.265,15.305,1454016,0
2007-05-08,15.26,15.46,15.185,15.395,1409122,0
2007-05-09,15.32,15.5,15.255,15.495,914224,0
2007-05-10,15.38,15.39,14.875,15.115,1143926,0
2007-05-11,15.33,15.38,15.07,15.25,948390,0
2007-05-14,15.16,15.4,15.095,15.15,1151746,0
2007-05-15,15.21,15.28,14.92,14.98,1020058,0
2007-05-16,14.975,15.09,14.76,14.84,1069460,0
2007-05-17,14.84,14.87,14.65,14.725,1077126,0
2007-05-18,14.725,14.95,14.6,14.92,1023736,0
2007-05-21,14.995,15.215,14.955,15.03,838602,0
2007-05-22,15.03,15.125,14.93,15.09,596238,0
2007-05-23,15.15,15.17,14.87,14.89,897376,0
2007-05-24,14.85,15.05,14.5,14.525,644766,0
2007-05-25,14.545,14.95,14.525,14.86,1560644,0
2007-05-29,14.905,14.945,14.655,14.765,662758,0
2007-05-30,14.63,14.73,14.505,14.71,981568,0
2007-05-31,14.68,14.725,14.5,14.595,1206128,0
2007-06-01,14.6,14.78,14.38,14.625,2264542,0
2007-06-04,14.65,14.8,14.615,14.7,1862072,0
2007-06-05,14.7,14.715,14.51,14.56,2006108,0
2007-06-06,14.5,14.595,14.375,14.55,1325718,0
2007-06-07,14.465,14.52,14.4,14.435,1508418,0
2007-06-08,14.395,14.615,14.38,14.575,1825270,0
2007-06-11,14.53,14.555,14.43,14.51,1430510,0
2007-06-12,14.415,14.58,14.415,14.55,1124920,0
2007-06-13,14.54,14.735,14.38,14.625,1219778,0
2007-06-14,14.65,14.96,14.6,14.92,1271566,0
2007-06-15,15,15.75,14.985,15.6,3080534,0
2007-06-18,15.68,15.785,15.305,15.39,1466788,0
2007-06-19,15.305,15.655,15.305,15.6,1203846,0
2007-06-20,15.625,16.02,15.59,15.8,2026364,0
2007-06-21,15.89,16,15.605,15.97,1440446,0
2007-06-22,15.995,16.025,15.625,15.785,2109172,0
2007-06-25,15.8,16.095,15.715,15.895,1384442,0
2007-06-26,16.015,16.285,15.74,16.025,1507802,0
2007-06-27,15.95,16.32,15.78,16.135,1307896,0
2007-06-28,16.125,16.325,16.04,16.155,1296028,0
2007-06-29,16.175,16.23,16,16.1,1222030,0
2007-07-02,16.205,16.435,16.12,16.325,1222502,0
2007-07-03,16.395,16.52,16.27,16.395,622564,0
2007-07-05,16.375,16.62,16.255,16.41,1241216,0
2007-07-06,16.475,16.475,16.185,16.25,1721546,0
2007-07-09,16.21,16.465,16.165,16.425,859416,0
2007-07-10,16.385,16.425,16.22,16.25,769246,0
2007-07-11,16.37,16.545,16.125,16.535,1014848,0
2007-07-12,16.65,16.87,16.44,16.82,835322,0
2007-07-13,16.835,16.92,16.76,16.855,648664,0
2007-07-16,16.845,17.8,16.81,17.145,1990688,0
2007-07-17,17.21,17.34,16.805,16.97,1128950,0
2007-07-18,16.945,16.995,16.52,16.775,1046228,0
2007-07-19,16.76,16.845,16.63,16.745,602256,0
2007-07-20,16.66,16.72,16.375,16.565,710666,0
2007-07-23,16.67,16.78,16.485,16.565,645136,0
2007-07-24,16.49,16.585,16.215,16.435,1563674,0
2007-07-25,16.46,16.825,16.46,16.71,2112018,0
2007-07-26,16.55,16.77,16.365,16.555,1119444,0
2007-07-27,16.54,16.67,16.345,16.5,1511928,0
2007-07-30,16.475,16.58,16.195,16.525,1429512,0
2007-07-31,16.645,16.77,16.46,16.515,1414978,0
2007-08-01,17.5,18.3,16.905,18.145,5682768,0
2007-08-02,18.195,19.465,18.155,19.195,6286660,0
2007-08-03,18.945,19.33,18.695,18.965,2681566,0
2007-08-06,19.5,19.51,18.855,19.225,3504604,0
2007-08-07,19.225,19.225,18.765,19.01,3684016,0
2007-08-08,18.87,19.835,18.38,19.015,4696430,0
2007-08-09,18.925,18.985,17.765,18.705,3573146,0
2007-08-10,17.7,18.705,16.44,18.445,2985490,0
2007-08-13,18.75,19.035,18.66,18.815,2025238,0
2007-08-14,19.115,19.115,18.37,18.505,1692632,0
2007-08-15,18.38,18.73,17.75,17.81,1552278,0
2007-08-16,17.425,17.675,16.59,17.32,2580122,0
2007-08-17,17.85,18.39,17.04,17.37,1350254,0
2007-08-20,17.475,17.805,17.36,17.63,907610,0
2007-08-21,17.655,18.24,17.465,17.965,955376,0
2007-08-22,18.15,18.68,18.005,18.59,1518208,0
2007-08-23,18.73,18.73,18.22,18.415,984352,0
2007-08-24,18.445,18.505,18.225,18.495,556888,0
2007-08-27,18.37,18.42,18.125,18.125,1247008,0
2007-08-28,17.96,18.165,17.4,17.435,1174054,0
2007-08-29,17.5,17.845,17.475,17.755,883076,0
2007-08-30,17.555,17.915,17.435,17.665,1648112,0
2007-08-31,17.675,17.985,17.435,17.655,1498238,0
2007-09-04,17.715,18.125,17.685,17.9,1345500,0
2007-09-05,17.7,18.23,17.7,17.875,781700,0
2007-09-06,17.875,18.125,17.79,18.035,694238,0
2007-09-07,17.845,18.035,17.665,17.865,842252,0
2007-09-10,17.84,17.865,17.385,17.69,584308,0
2007-09-11,17.73,17.975,17.375,17.45,1230068,0
2007-09-12,17.495,17.725,17.305,17.325,1603146,0
2007-09-13,17.39,17.74,17.25,17.57,1835844,0
2007-09-14,17.685,18.45,17.545,18.18,2508768,0
2007-09-17,18.215,18.595,18.215,18.34,1532598,0
2007-09-18,18.495,19.075,18.495,18.995,1618762,0
2007-09-19,19.07,19.335,18.685,18.84,1125298,0
2007-09-20,18.825,19.065,18.425,18.5,1090734,0
2007-09-21,18.555,18.795,18.33,18.465,1052350,0
2007-09-24,18.615,19.105,18.6,18.895,1242250,0
2007-09-25,18.895,19.675,18.685,19.515,1492106,0
2007-09-26,19.585,20.665,19.555,19.975,3132870,0
2007-09-27,20.06,20.075,19.795,19.91,1504068,0
2007-09-28,19.85,19.955,19.5,19.605,949576,0
2007-10-01,19.605,20.005,19.57,19.985,1335656,0
2007-10-02,20,20.145,19.77,20.095,1045372,0
2007-10-03,19.935,20.39,19.905,20.305,1305672,0
2007-10-04,20.22,20.495,19.775,19.94,1286892,0
2007-10-05,20.14,20.425,19.935,19.96,1012884,0
2007-10-08,20.055,21.11,20.055,20.99,2349722,0
2007-10-09,21.05,21.08,20.805,20.985,2004888,0
2007-10-10,21.115,21.55,20.84,21,1661974,0
2007-10-11,21.24,21.25,20.785,21,2383408,0
2007-10-12,21.035,21.12,20.56,20.775,1518876,0
2007-10-15,20.9,20.9,20.28,20.46,1234066,0
2007-10-16,20.455,21.14,20.34,20.98,1488438,0
2007-10-17,21.025,21.345,21,21.13,1461964,0
2007-10-18,21.15,21.295,21,21.155,820662,0
2007-10-19,21.275,21.275,20.565,20.67,1554358,0
2007-10-22,20.475,20.505,19.79,20.295,2294618,0
2007-10-23,20.73,21.575,20.35,21.525,2007298,0
2007-10-24,18.46,21.575,18.02,21.145,12733536,0
2007-10-25,21,21.195,20.51,20.635,4268546,0
2007-10-26,20.635,20.715,20.39,20.54,3348310,0
2007-10-29,20.485,20.75,20.455,20.6,3417690,0
2007-10-30,20.625,20.625,20.375,20.4,1888004,0
2007-10-31,20.515,20.9,20.39,20.85,1872810,0
2007-11-01,20.925,20.965,20.345,20.455,1776286,0
2007-11-02,20.535,20.98,20.455,20.92,1535526,0
2007-11-05,20.795,20.95,20.325,20.68,1137022,0
2007-11-06,20.86,20.91,20.445,20.9,1035322,0
2007-11-07,20.84,20.92,20.26,20.32,1640380,0
2007-11-08,20.155,20.45,19.78,20.015,2318810,0
2007-11-09,19.765,20.015,19.375,19.46,2452376,0
2007-11-12,19.35,19.735,19.015,19.34,1621026,0
2007-11-13,19.5,19.725,19.035,19.69,1764494,0
2007-11-14,19.7,19.87,19.41,19.625,2180216,0
2007-11-15,19.45,19.715,18.945,19.205,1807792,0
2007-11-16,19.38,19.38,18.7,18.825,1823064,0
2007-11-19,18.825,18.825,17.8,18.07,2488432,0
2007-11-20,18.01,18.245,17.57,17.78,2081308,0
2007-11-21,17.565,17.76,17.395,17.425,1224074,0
2007-11-23,17.555,17.875,17.5,17.745,692686,0
2007-11-26,17.615,18.06,17.6,17.645,1325594,0
2007-11-27,17.83,18.025,17.62,17.93,1116756,0
2007-11-28,17.975,18.755,17.965,18.585,1503138,0
2007-11-29,18.47,18.76,18.36,18.44,809952,0
2007-11-30,18.685,18.95,18.44,18.535,4042372,0
2007-12-03,18.46,18.815,18.395,18.675,1154424,0
2007-12-04,18.725,18.875,18.33,18.4,803124,0
2007-12-05,18.515,18.865,18.46,18.785,622702,0
2007-12-06,18.91,19.455,18.81,19.385,1579128,0
2007-12-07,19.38,19.385,19.015,19.18,844508,0
2007-12-10,19.34,19.34,18.36,18.365,1466516,0
2007-12-11,18.38,18.535,17.215,17.27,2577514,0
2007-12-12,17.4,17.675,16.36,16.45,4856952,0
2007-12-13,16.37,16.375,15.86,16.075,6417450,0
2007-12-14,16.025,16.105,15.785,15.795,2491456,0
2007-12-17,15.73,15.755,15.2,15.21,1698366,0
2007-12-18,15.29,15.91,15.23,15.815,3397078,0
2007-12-19,15.85,16.07,15.72,15.75,2203534,0
2007-12-20,15.8,15.875,15.6,15.805,1831140,0
2007-12-21,15.805,15.975,15.515,15.53,2584534,0
2007-12-24,15.53,16.075,15.53,16.065,613760,0
2007-12-26,15.9,15.97,15.585,15.745,1402778,0
2007-12-27,15.685,15.745,15.315,15.37,1136610,0
2007-12-28,15.355,15.545,15.26,15.345,1044372,0
2007-12-31,15.255,15.315,15.095,15.12,1294898,0
2008-01-02,15.265,15.42,14.705,14.845,3008870,0
2008-01-03,14.765,14.935,14.605,14.81,2358458,0
2008-01-04,14.625,14.75,13.75,13.8,2579680,0
2008-01-07,13.68,14,13.105,13.42,3961108,0
2008-01-08,13.35,13.63,13.035,13.12,2466686,0
2008-01-09,13.09,13.74,13.075,13.675,2787948,0
2008-01-10,13.705,13.8,13.445,13.625,2200882,0
2008-01-11,13.49,13.55,12.83,12.88,3070884,0
2008-01-14,13.005,13.605,12.88,13.345,2579276,0
2008-01-15,13.16,13.33,12.8,13.02,2437120,0
2008-01-16,12.885,13.08,12.24,12.37,2675000,0
2008-01-17,12.56,13.035,11.9,11.965,3645292,0
2008-01-18,12,12.465,11.94,12.4,3381704,0
2008-01-22,11.455,12.755,11.255,12.185,4370828,0
2008-01-23,11.815,12.015,10.735,11.925,4664108,0
2008-01-24,14.065,15.21,14.065,14.92,7555226,0
2008-01-25,15,15.135,14.385,14.555,3393728,0
2008-01-28,14.56,15.135,14.525,15.135,2473006,0
2008-01-29,15.15,15.485,14.47,14.535,2493728,0
2008-01-30,13.58,13.915,13.1,13.305,5391706,0
2008-01-31,13.155,13.375,12.75,13.225,2877252,0
2008-02-01,12.86,13.85,12.84,13.695,2417668,0
2008-02-04,13.48,13.505,13.025,13.405,2738266,0
2008-02-05,13.135,13.34,12.93,13.17,2661338,0
2008-02-06,13.245,13.455,12.995,13.045,2178114,0
2008-02-07,12.92,13.25,12.89,13.135,2262422,0
2008-02-08,13.005,13.105,12.74,13.005,1654772,0
2008-02-11,13.075,13.275,12.965,13.2,1334460,0
2008-02-12,13.315,13.825,13.305,13.665,1858198,0
2008-02-13,13.655,14.025,13.655,14.025,1351554,0
2008-02-14,14.075,14.705,14.005,14.545,3163004,0
2008-02-15,14.495,14.495,14.05,14.18,2041858,0
2008-02-19,14.24,14.465,14.055,14.155,1470250,0
2008-02-20,14.145,14.31,13.71,14.025,1726752,0
2008-02-21,14.045,14.285,13.795,13.82,911736,0
2008-02-22,13.825,13.955,13.33,13.94,1797806,0
2008-02-25,13.885,14.225,13.885,14.085,1338868,0
2008-02-26,14.055,14.58,14.005,14.28,1584482,0
2008-02-27,14.145,14.385,14.03,14.275,1605310,0
2008-02-28,14.17,14.29,14.03,14.145,1417208,0
2008-02-29,14.025,14.095,13.58,13.67,1005254,0
2008-03-03,13.735,13.93,13.625,13.895,1579310,0
2008-03-04,13.605,13.975,13.605,13.935,2674470,0
2008-03-05,13.93,14.23,13.82,14.005,1847678,0
2008-03-06,14.09,14.2,13.98,14.04,1574072,0
2008-03-07,13.905,14.23,13.58,13.775,2261320,0
2008-03-10,13.825,13.825,13.495,13.5,1705414,0
2008-03-11,13.805,14.005,13.7,13.96,1499188,0
2008-03-12,13.96,14.47,13.925,14.22,2628358,0
2008-03-13,14.13,14.305,13.725,14.155,1875118,0
2008-03-14,14.18,14.455,13.895,14.115,1939814,0
2008-03-17,13.8,13.99,13.51,13.83,1889934,0
2008-03-18,14,14.195,13.73,14.14,2017502,0
2008-03-19,14.15,14.265,13.87,13.915,1719886,0
2008-03-20,13.81,14.14,13.775,14.1,1294516,0
2008-03-24,14.11,14.955,14.08,14.79,1401604,0
2008-03-25,14.845,15.055,14.71,14.955,734994,0
2008-03-26,15.09,15.155,14.75,14.955,1223348,0
2008-03-27,14.895,14.92,14.18,14.27,2229162,0
2008-03-28,14.285,14.48,13.89,13.92,4556312,0
2008-03-31,14,14.37,13.915,14.295,2005312,0
2008-04-01,13.925,14.31,13.87,14.115,4871372,0
2008-04-02,14.025,14.31,13.855,13.905,2918780,0
2008-04-03,13.565,14.295,13.26,14.215,2201570,0
2008-04-04,14.255,14.295,13.965,14.15,2036600,0
2008-04-07,14.28,14.335,13.535,13.67,2603556,0
2008-04-08,13.5,13.63,13.39,13.525,1174786,0
2008-04-09,13.51,13.51,13.14,13.205,1347162,0
2008-04-10,13.16,13.91,13.14,13.77,1931904,0
2008-04-11,13.555,13.66,13.36,13.435,1504432,0
2008-04-14,13.45,13.545,13.31,13.455,1370962,0
2008-04-15,13.495,13.495,13.12,13.3,1127698,0
2008-04-16,13.49,13.89,13.36,13.815,1211230,0
2008-04-17,13.8,13.975,13.495,13.7,1282946,0
2008-04-18,13.875,14.375,13.825,14.19,1734728,0
2008-04-21,14.215,14.215,13.98,14,1964818,0
2008-04-22,13.95,14.3,13.83,13.975,1653864,0
2008-04-23,13.945,14.04,13.37,13.65,2786086,0
2008-04-24,13.515,14.415,13.045,14.065,4312386,0
2008-04-25,16.25,17.55,15.58,17.45,9281062,0
2008-04-28,16.93,17.055,16.245,16.89,6820870,0
2008-04-29,16.795,16.95,16.445,16.585,3323302,0
2008-04-30,16.69,16.705,16.21,16.395,2900040,0
2008-05-01,16.45,16.985,16.38,16.91,2424248,0
2008-05-02,17.005,17.31,16.47,16.685,1874610,0
2008-05-05,16.875,17.07,16.66,16.765,1303420,0
2008-05-06,16.73,16.995,16.615,16.8,1615966,0
2008-05-07,16.905,16.995,16.435,16.455,1411888,0
2008-05-08,16.435,16.805,16.11,16.775,1753448,0
2008-05-09,16.635,16.845,16.385,16.62,1999458,0
2008-05-12,16.47,16.595,16.325,16.485,1792698,0
2008-05-13,16.45,17.06,16.44,17.04,1790822,0
2008-05-14,16.95,17.625,16.91,17.345,3015738,0
2008-05-15,17.625,17.625,17.06,17.52,1152306,0
2008-05-16,17.51,17.74,17.42,17.74,1448388,0
2008-05-19,17.69,17.735,17.305,17.5,1373698,0
2008-05-20,17.57,17.585,16.94,17.195,1619370,0
2008-05-21,16.98,17.565,16.98,17.305,2415766,0
2008-05-22,17.255,18.065,16.985,17.895,2951606,0
2008-05-23,17.755,19.025,17.755,18.65,5102700,0
2008-05-27,18.5,19,18.45,18.715,2943284,0
2008-05-28,18.93,19.37,18.93,19.265,2508336,0
2008-05-29,19.46,19.5,19.175,19.45,2339170,0
2008-05-30,19.395,19.965,19.395,19.92,2153656,0
2008-06-02,20,20.41,19.88,20.215,3197978,0
2008-06-03,20.365,20.71,19.935,20.085,3119082,0
2008-06-04,18.905,19.5,18.875,19.455,3164914,0
2008-06-05,19.57,19.71,19.27,19.425,2414462,0
2008-06-06,19.42,19.525,19.03,19.075,1378656,0
2008-06-09,19.225,19.375,18.665,18.925,1640718,0
2008-06-10,18.87,19.06,18.625,18.67,1456794,0
2008-06-11,18.725,18.725,18.195,18.195,1789764,0
2008-06-12,18.38,18.555,18.02,18.02,1165316,0
2008-06-13,18.185,18.97,18.185,18.855,2272206,0
2008-06-16,18.69,18.725,18.21,18.35,2515862,0
2008-06-17,18.535,18.785,18.23,18.41,1666798,0
2008-06-18,18.215,18.385,17.78,17.81,1579566,0
2008-06-19,17.915,18.24,17.39,18.11,1853962,0
2008-06-20,17.95,18.39,17.45,18.36,28829280,0
2008-06-23,18.35,19.07,18.01,18.875,4459968,0
2008-06-24,18.835,19.07,18.56,18.6,2146734,0
2008-06-25,18.7,19.095,18.445,19.07,2312934,0
2008-06-26,18.85,18.955,18.2,18.285,2682256,0
2008-06-27,18.285,18.285,17.745,18.02,2199858,0
2008-06-30,18.04,18.17,17.68,17.85,2796246,0
2008-07-01,17.63,17.695,17.055,17.355,3130552,0
2008-07-02,17.325,17.5,16.98,17.015,1980024,0
2008-07-03,17,17.37,16.765,17.075,1468018,0
2008-07-07,17.135,17.2,16.115,16.4,3498138,0
2008-07-08,16.315,16.725,16.115,16.725,1498590,0
2008-07-09,16.705,16.705,16.075,16.135,1816434,0
2008-07-10,16.315,16.615,16.265,16.56,1763962,0
2008-07-11,16.23,16.23,14.765,15.76,5416204,0
2008-07-14,15.84,15.885,15.355,15.525,1934532,0
2008-07-15,15.41,15.63,15.015,15.34,2316430,0
2008-07-16,15.325,15.835,15.07,15.81,2149120,0
2008-07-17,15.865,16.29,15.82,16.16,2302752,0
2008-07-18,16.145,16.44,16.055,16.275,2367242,0
2008-07-21,16.255,16.415,16.085,16.285,1505420,0
2008-07-22,16.22,17.08,16.22,17.04,2926738,0
2008-07-23,17.04,17.58,17.04,17.375,2840298,0
2008-07-24,17.33,17.5,16.545,16.685,2819386,0
2008-07-25,15.34,16.73,15.34,16.73,4546728,0
2008-07-28,16.595,16.925,16.445,16.615,2848878,0
2008-07-29,16.94,16.99,16.385,16.805,2434760,0
2008-07-30,16.925,17.09,16.68,16.87,1682954,0
2008-07-31,16.69,16.79,16.42,16.6,2487444,0
2008-08-01,16.565,16.6,16.25,16.43,1238550,0
2008-08-04,16.41,16.465,16.08,16.145,1482374,0
2008-08-05,16.3,16.605,16.095,16.56,1222268,0
2008-08-06,16.56,17.02,16.45,16.94,1115490,0
2008-08-07,16.8,16.88,16.5,16.55,1265920,0
2008-08-08,16.565,17.365,16.46,17.245,1782026,0
2008-08-11,17.09,17.515,16.985,17.205,1452456,0
2008-08-12,17.14,17.4,16.91,17.19,2635336,0
2008-08-13,17.19,17.5,16.885,17.295,2277200,0
2008-08-14,17.245,17.87,17.23,17.69,1880524,0
2008-08-15,17.715,17.875,17.515,17.725,1746048,0
2008-08-18,17.815,17.875,17.425,17.605,1842526,0
2008-08-19,17.525,17.59,17.05,17.19,1111756,0
2008-08-20,17.25,17.42,17.055,17.225,1652654,0
2008-08-21,17.185,17.425,16.99,17.27,984502,0
2008-08-22,17.15,17.31,16.95,17.09,1814118,0
2008-08-25,16.96,16.96,16.35,16.63,2174610,0
2008-08-26,16.585,16.605,16.23,16.425,2765342,0
2008-08-27,16.43,16.76,16.34,16.595,843344,0
2008-08-28,16.655,17.07,16.58,16.975,1016434,0
2008-08-29,16.82,17.025,16.635,16.925,1555926,0
2008-09-02,17.095,17.095,16.455,16.525,2055212,0
2008-09-03,16.535,16.635,15.965,15.995,2034776,0
2008-09-04,15.95,15.96,15.12,15.25,2420558,0
2008-09-05,15.11,15.4,14.825,15.31,2648290,0
2008-09-08,15.575,15.88,14.97,15.215,1495060,0
2008-09-09,15.245,15.5,14.69,14.705,1528220,0
2008-09-10,14.725,14.935,14.61,14.795,1243304,0
2008-09-11,14.58,14.87,14.26,14.815,1529768,0
2008-09-12,14.675,15.055,14.675,15.055,1519078,0
2008-09-15,14.965,15.215,14.445,14.505,1939430,0
2008-09-16,14.445,14.74,14.075,14.715,1608600,0
2008-09-17,14.095,14.695,13.83,14.12,2615978,0
2008-09-18,14.24,15.2,13.915,15.17,2532286,0
2008-09-19,15.83,16.485,15.14,15.495,1987246,0
2008-09-22,15.28,15.5,14.48,14.56,902622,0
2008-09-23,14.535,14.78,14.26,14.45,1072646,0
2008-09-24,14.505,14.81,14.32,14.685,1405086,0
2008-09-25,14.52,15.125,14.515,14.75,2843370,0
2008-09-26,14.51,14.67,13.96,14.11,2342788,0
2008-09-29,13.875,14.02,12.53,12.985,2657650,0
2008-09-30,13.125,13.125,11.75,12.93,3806250,0
2008-10-01,12.74,12.97,12.375,12.455,1918648,0
2008-10-02,12.395,12.45,11.445,11.49,2322912,0
2008-10-03,10.785,11.29,10.67,10.72,5181590,0
2008-10-06,10.59,10.94,9.625,10.36,5003950,0
2008-10-07,10.095,10.84,9.885,9.925,5218648,0
2008-10-08,9.665,9.94,9.17,9.475,4696354,0
2008-10-09,9.64,10.22,9.14,9.275,3258822,0
2008-10-10,8.965,10.02,8.53,9.685,4598576,0
2008-10-13,10.05,10.44,9.795,10.415,2819370,0
2008-10-14,10.55,10.57,9.92,10.085,2384584,0
2008-10-15,10.135,10.165,9.2,9.26,3023994,0
2008-10-16,9.22,9.9,8.765,9.88,3433310,0
2008-10-17,9.665,10.28,9.505,10.09,2426352,0
2008-10-20,10.12,10.365,9.59,9.98,2312238,0
2008-10-21,9.965,9.975,9.4,9.42,1835738,0
2008-10-22,9.395,9.405,8.77,9.02,2124016,0
2008-10-23,9.07,9.25,8.01,8.4,3872404,0
2008-10-24,8.055,9.01,8,8.565,3315570,0
2008-10-27,8.455,8.75,8.085,8.11,2151574,0
2008-10-28,8.24,8.97,8.08,8.97,3140972,0
2008-10-29,8.985,9.71,8.755,9.4,3080064,0
2008-10-30,9.635,10.145,9.635,10.13,3537484,0
2008-10-31,10.17,10.425,9.93,10.285,2424272,0
2008-11-03,10.24,11.23,10.19,11.13,2390330,0
2008-11-04,11.24,11.635,11.05,11.515,2500494,0
2008-11-05,11.34,11.37,10.385,10.49,2255118,0
2008-11-06,10.48,10.66,9.935,10,1661250,0
2008-11-07,10.115,10.69,10.115,10.515,1741278,0
2008-11-10,10.66,10.78,10.035,10.23,1801334,0
2008-11-11,10.13,10.61,9.965,10.095,1849940,0
2008-11-12,10.005,10.205,9.055,9.13,2863768,0
2008-11-13,9.18,10.045,8.815,10.02,4027472,0
2008-11-14,9.89,10.11,9.365,9.62,2058568,0
2008-11-17,9.515,9.725,9.15,9.4,2329618,0
2008-11-18,9.425,9.495,8.72,9.105,2040818,0
2008-11-19,9.14,9.46,8.29,8.305,1848250,0
2008-11-20,8.21,8.35,7.745,7.78,3040662,0
2008-11-21,7.965,8.21,7.215,7.99,4175406,0
2008-11-24,8,8.775,7.735,8.655,2602248,0
2008-11-25,8.4,8.975,8.305,8.935,2401876,0
2008-11-26,8.7,10.06,8.69,10.045,2937022,0
2008-11-28,9.945,10.18,9.675,10.18,893144,0
2008-12-01,9.435,9.62,8.38,8.42,3989204,0
2008-12-02,8.525,8.775,8.37,8.67,2682228,0
2008-12-03,8.51,8.855,8.305,8.65,3040708,0
2008-12-04,8.45,8.77,8.135,8.31,1911934,0
2008-12-05,8.205,8.6,7.975,8.58,2289080,0
2008-12-08,8.76,9.66,8.585,9.545,2822498,0
2008-12-09,9.5,9.86,9.125,9.425,1608090,0
2008-12-10,9.6,10.055,9.375,9.965,2364396,0
2008-12-11,9.78,10.155,9.62,9.725,3056918,0
2008-12-12,9.5,10.18,9.405,10.08,1686336,0
2008-12-15,10.15,10.25,9.73,9.96,1531742,0
2008-12-16,9.605,10.55,9.605,10.55,1855948,0
2008-12-17,10.505,11.035,10.34,10.885,1761638,0
2008-12-18,10.98,10.98,10.05,10.19,2193728,0
2008-12-19,10.125,10.65,10.125,10.285,2759792,0
2008-12-22,10.32,10.38,9.78,10.04,1350910,0
2008-12-23,10.125,10.39,9.85,9.925,1049462,0
2008-12-24,9.91,10.055,9.77,9.98,359462,0
2008-12-26,9.985,10.075,9.92,10.065,647500,0
2008-12-29,10.015,10.015,9.8,9.905,827802,0
2008-12-30,10,10.4,9.82,10.4,1421602,0
2008-12-31,10.395,10.83,10.35,10.805,1936664,0
2009-01-02,10.795,11.195,10.73,11.15,1503916,0
2009-01-05,11.06,11.255,10.875,11.105,2853098,0
2009-01-06,11.225,11.7,11.205,11.46,1934810,0
2009-01-07,11.375,11.51,10.935,11.035,1190982,0
2009-01-08,11.02,11.175,10.855,10.99,1130782,0
2009-01-09,11.015,11.1,10.44,10.86,1517452,0
2009-01-12,10.86,10.94,10.57,10.7,1231906,0
2009-01-13,10.66,10.82,10.475,10.61,1445860,0
2009-01-14,10.455,10.59,9.78,9.83,2731384,0
2009-01-15,7.75,8.095,7.03,7.775,12875394,0
2009-01-16,7.855,7.855,7.26,7.61,3402058,0
2009-01-20,7.56,7.725,7.16,7.185,3891526,0
2009-01-21,7.28,7.625,7.225,7.59,3609766,0
2009-01-22,7.5,7.525,7.305,7.455,2803098,0
2009-01-23,7.3,7.545,7.215,7.5,3283196,0
2009-01-26,7.425,7.635,7.415,7.535,2450390,0
2009-01-27,7.565,7.66,7.49,7.625,1307986,0
2009-01-28,7.645,7.82,7.63,7.75,2148988,0
2009-01-29,7.68,7.68,7.43,7.505,1595752,0
2009-01-30,7.525,7.605,7.36,7.41,2249324,0
2009-02-02,7.35,7.445,7.095,7.38,3727588,0
2009-02-03,7.405,7.46,7.115,7.265,3901842,0
2009-02-04,6.8,7.325,6.49,7.005,8332298,0
2009-02-05,6.92,7.265,6.83,7.17,3380870,0
2009-02-06,7.195,7.675,7.195,7.615,2945632,0
2009-02-09,7.585,7.63,7.37,7.495,2088756,0
2009-02-10,7.455,7.555,7.185,7.25,4115546,0
2009-02-11,7.265,7.46,7.22,7.325,2669310,0
2009-02-12,7.215,7.45,7.145,7.42,2036012,0
2009-02-13,7.39,7.76,7.25,7.665,2672040,0
2009-02-17,7.435,7.52,7.015,7.1,3349222,0
2009-02-18,7.125,7.19,6.88,7.11,2162776,0
2009-02-19,7.17,7.24,7.005,7.015,2143206,0
2009-02-20,6.91,7.14,6.875,7.025,2138360,0
2009-02-23,7.11,7.165,6.765,6.775,2027144,0
2009-02-24,7.075,7.325,6.805,7.255,2476088,0
2009-02-25,7.185,7.335,6.995,7.155,2104042,0
2009-02-26,7.26,7.525,7.175,7.205,1775900,0
2009-02-27,7.145,7.3,6.905,7.05,2246102,0
2009-03-02,6.92,6.995,6.19,6.2,4167640,0
2009-03-03,6.29,6.31,6.075,6.16,4520740,0
2009-03-04,6.275,6.83,6.195,6.715,2674648,0
2009-03-05,6.56,6.64,6.22,6.25,1412672,0
2009-03-06,6.335,6.36,5.98,6.215,2695376,0
2009-03-09,6.13,6.38,6.03,6.045,2372758,0
2009-03-10,6.185,6.73,6.09,6.715,2060596,0
2009-03-11,6.74,6.925,6.655,6.735,1584648,0
2009-03-12,6.745,7.11,6.615,7.105,2003656,0
2009-03-13,7.115,7.24,7,7.12,1086954,0
2009-03-16,7.13,7.155,6.775,6.8,1980118,0
2009-03-17,6.815,7.275,6.715,7.275,2063236,0
2009-03-18,7.225,7.695,7.21,7.585,1709072,0
2009-03-19,7.67,7.74,7.585,7.725,1525734,0
2009-03-20,7.76,7.795,7.33,7.455,1681674,0
2009-03-23,7.645,7.775,7.5,7.775,2046830,0
2009-03-24,7.63,7.745,7.475,7.49,1800240,0
2009-03-25,7.54,7.69,7.315,7.565,1585438,0
2009-03-26,7.685,8.145,7.685,8.1,1936376,0
2009-03-27,8.02,8.105,7.835,7.875,1156088,0
2009-03-30,7.765,7.815,7.385,7.545,1166072,0
2009-03-31,7.655,7.88,7.64,7.64,1634992,0
2009-04-01,7.535,7.875,7.45,7.86,1941488,0
2009-04-02,7.975,8.445,7.975,8.29,2688212,0
2009-04-03,8.31,8.31,8.125,8.255,1487818,0
2009-04-06,8.195,8.31,7.895,8.11,1332868,0
2009-04-07,8,8.075,7.57,7.65,1623288,0
2009-04-08,7.725,7.805,7.58,7.77,925304,0
2009-04-09,7.995,8.46,7.98,8.435,1574032,0
2009-04-13,8.36,8.37,8.045,8.16,1261842,0
2009-04-14,8.06,8.325,8.01,8.27,1962020,0
2009-04-15,8.345,8.43,8.21,8.37,1637776,0
2009-04-16,8.445,9.05,8.385,8.935,2290750,0
2009-04-17,8.94,9.025,8.74,9.01,2706286,0
2009-04-20,8.815,8.95,8.555,8.65,2630264,0
2009-04-21,8.48,9.055,8.43,9.03,1423804,0
2009-04-22,8.91,9.565,8.885,9.39,2007322,0
2009-04-23,10.235,10.235,9.455,9.59,3089014,0
2009-04-24,9.67,9.83,9.49,9.775,3420726,0
2009-04-27,9.67,10.275,9.645,9.99,4083704,0
2009-04-28,9.915,9.97,9.415,9.47,4791804,0
2009-04-29,10.585,11.1,10.025,11.01,6196652,0
2009-04-30,11.11,11.25,10.56,10.72,3196720,0
2009-05-01,10.695,11.09,10.505,10.95,2634730,0
2009-05-04,11,11.405,10.93,11.395,2304104,0
2009-05-05,11.325,11.39,11.095,11.26,2204716,0
2009-05-06,11.395,11.395,11.08,11.205,2158232,0
2009-05-07,11.3,11.5,10.49,10.62,2060594,0
2009-05-08,10.735,10.975,10.585,10.775,1592676,0
2009-05-11,10.58,10.69,10.445,10.545,2109072,0
2009-05-12,10.645,10.73,10.39,10.52,2475052,0
2009-05-13,10.365,10.4,9.895,10.03,2345142,0
2009-05-14,10.095,10.24,10.01,10.165,1275450,0
2009-05-15,10.065,10.35,10.05,10.11,1240932,0
2009-05-18,10.2,10.2,9.945,10.15,1604084,0
2009-05-19,10.1,10.165,9.92,10.005,1976210,0
2009-05-20,10.125,10.245,9.8,9.82,1940974,0
2009-05-21,9.725,9.725,9.26,9.365,1471750,0
2009-05-22,9.425,9.425,9.18,9.26,1163110,0
2009-05-26,9.19,9.56,9.15,9.5,1511598,0
2009-05-27,9.39,9.58,9.325,9.35,1787862,0
2009-05-28,9.4,9.515,9.19,9.415,1407916,0
2009-05-29,9.425,9.59,9.285,9.59,1299660,0
2009-06-01,9.695,10.06,9.695,10.015,2569960,0
2009-06-02,9.925,10.17,9.885,10.075,1219752,0
2009-06-03,9.95,10.065,9.92,10.055,1307556,0
2009-06-04,10.09,10.5,10.09,10.45,1202934,0
2009-06-05,10.495,10.705,10.43,10.6,1851394,0
2009-06-08,10.595,10.645,10.27,10.56,1288894,0
2009-06-09,10.785,11.465,10.785,11.25,2379378,0
2009-06-10,11.38,11.38,11,11.125,1259310,0
2009-06-11,11.165,11.57,11.13,11.325,1123708,0
2009-06-12,11.195,11.245,10.86,11.17,1292882,0
2009-06-15,11.03,11.07,10.635,10.77,975112,0
2009-06-16,10.885,11.005,10.465,10.465,1152182,0
2009-06-17,10.43,10.505,10.015,10.19,2589192,0
2009-06-18,10.185,10.225,9.98,10.02,2286830,0
2009-06-19,10.175,10.265,9.92,10.1,2852498,0
2009-06-22,10.035,10.085,9.765,9.815,1368498,0
2009-06-23,9.84,9.985,9.745,9.8,2267914,0
2009-06-24,9.85,10.035,9.775,9.845,941968,0
2009-06-25,9.785,10,9.75,9.95,1271512,0
2009-06-26,9.86,9.94,9.765,9.89,2168926,0
2009-06-29,9.905,9.995,9.76,9.895,1182922,0
2009-06-30,9.86,9.995,9.675,9.815,1520634,0
2009-07-01,9.9,9.965,9.75,9.835,1472980,0
2009-07-02,9.76,9.835,9.505,9.65,992806,0
2009-07-06,9.495,9.64,9.355,9.505,1573068,0
2009-07-07,9.41,9.485,9.055,9.31,6265652,0
2009-07-08,9.345,9.42,8.985,9.25,2255768,0
2009-07-09,9.265,9.595,9.175,9.515,1738658,0
2009-07-10,9.49,9.65,9.375,9.535,1622304,0
2009-07-13,9.615,9.615,9.365,9.57,2421736,0
2009-07-14,9.61,9.89,9.61,9.82,1253176,0
2009-07-15,9.95,10.38,9.91,10.335,1488302,0
2009-07-16,10.27,10.365,10.125,10.33,1217414,0
2009-07-17,10.305,10.385,10.21,10.35,1458200,0
2009-07-20,10.385,10.57,10.295,10.525,966786,0
2009-07-21,10.55,10.75,10.5,10.665,1209204,0
2009-07-22,10.67,10.89,10.61,10.815,927084,0
2009-07-23,10.76,11.055,10.73,11.025,1677758,0
2009-07-24,10.905,10.905,10.675,10.8,1390448,0
2009-07-27,10.81,10.96,10.6,10.72,1371286,0
2009-07-28,10.63,10.77,10.485,10.66,2048000,0
2009-07-29,10.38,12.3,10.38,11.965,8967974,0
2009-07-30,11.895,12.42,11.84,12.31,3694482,0
2009-07-31,11.9,12.29,11.825,11.855,3070480,0
2009-08-03,11.78,12.27,11.755,12.265,1792530,0
2009-08-04,12.155,12.33,12.055,12.225,1781234,0
2009-08-05,12.36,12.47,11.95,12.155,1384068,0
2009-08-06,12.17,12.24,11.855,11.88,1512542,0
2009-08-07,12.05,12.33,11.925,12.285,1253540,0
2009-08-10,12.245,12.255,12.075,12.16,935262,0
2009-08-11,12.115,12.19,11.915,12.115,1322428,0
2009-08-12,12.085,12.67,12.06,12.555,1528694,0
2009-08-13,12.66,12.835,12.49,12.59,1257104,0
2009-08-14,12.535,12.72,12.205,12.32,1450912,0
2009-08-17,12.045,12.055,11.715,11.745,963410,0
2009-08-18,11.77,12,11.65,11.94,1811566,0
2009-08-19,11.765,12.105,11.67,12.045,1193354,0
2009-08-20,12.06,12.295,11.975,12.245,877336,0
2009-08-21,12.39,12.61,12.225,12.605,1033394,0
2009-08-24,12.6,12.68,12.28,12.32,1033218,0
2009-08-25,12.355,12.55,12.27,12.285,634556,0
2009-08-26,12.245,12.405,12.17,12.38,832174,0
2009-08-27,12.435,12.465,12.185,12.44,890568,0
2009-08-28,12.495,12.79,12.44,12.715,1702552,0
2009-08-31,12.55,12.74,12.355,12.73,1658072,0
2009-09-01,12.69,12.955,12.3,12.38,1297692,0
2009-09-02,12.285,12.465,12.23,12.31,1202010,0
2009-09-03,12.3,12.44,12.235,12.38,863918,0
2009-09-04,12.32,12.75,12.32,12.75,869740,0
2009-09-08,12.8,12.97,12.62,12.73,1087200,0
2009-09-09,12.69,13,12.615,12.955,696736,0
2009-09-10,12.905,12.975,12.855,12.945,913234,0
2009-09-11,12.935,13.085,12.85,13.03,450660,0
2009-09-14,12.885,13.01,12.75,13,505826,0
2009-09-15,13.03,13.03,12.62,12.81,1186128,0
2009-09-16,12.755,12.88,12.655,12.86,935842,0
2009-09-17,12.795,12.92,12.655,12.72,550622,0
2009-09-18,12.765,12.87,12.59,12.59,1788740,0
2009-09-21,12.815,12.815,12.4,12.525,1021682,0
2009-09-22,12.575,12.575,12.31,12.345,1043344,0
2009-09-23,12.415,12.415,12.115,12.12,864530,0
2009-09-24,12.135,12.24,11.9,12.045,858174,0
2009-09-25,12.035,12.035,11.75,11.805,819162,0
2009-09-28,11.795,12.115,11.75,12.02,878208,0
2009-09-29,12.015,12.1,11.885,11.93,1087282,0
2009-09-30,11.98,12.105,11.82,11.955,1361540,0
2009-10-01,11.835,11.93,11.43,11.45,1547258,0
2009-10-02,11.45,11.5,11.205,11.22,1313140,0
2009-10-05,11.3,11.38,11.05,11.365,871802,0
2009-10-06,11.42,11.485,11.27,11.345,1114602,0
2009-10-07,11.315,11.35,10.945,11,2144876,0
2009-10-08,11.065,11.065,10.875,10.925,2166306,0
2009-10-09,10.875,10.98,10.865,10.925,2019372,0
2009-10-12,10.955,10.98,10.81,10.905,1665110,0
2009-10-13,10.86,11.045,10.84,11.02,1717268,0
2009-10-14,11.11,11.35,11.11,11.285,1844068,0
2009-10-15,11.13,11.235,10.96,11.225,2359468,0
2009-10-16,11.115,11.21,10.905,11.05,1561498,0
2009-10-19,11.1,11.165,10.89,11.155,1435254,0
2009-10-20,11.205,11.375,11.195,11.32,2949462,0
2009-10-21,11.295,11.305,11.055,11.055,2257470,0
2009-10-22,11.06,11.165,10.695,11.05,1652368,0
2009-10-23,11.045,11.045,10.82,10.84,1152556,0
2009-10-26,10.875,11.05,10.665,10.715,1511872,0
2009-10-27,10.75,10.82,10.58,10.65,1552138,0
2009-10-28,10.66,10.88,10.495,10.625,5384822,0
2009-10-29,10.675,10.935,10.625,10.775,4763728,0
2009-10-30,10.69,10.76,10.45,10.485,1568708,0
2009-11-02,10.51,10.765,10.435,10.6,1625282,0
2009-11-03,10.495,10.86,10.45,10.83,2533412,0
2009-11-04,10.86,10.99,10.695,10.89,2963336,0
2009-11-05,11,11.15,10.95,11.145,3600760,0
2009-11-06,11.05,11.245,10.95,11.2,1725912,0
2009-11-09,11.25,11.44,11.24,11.44,2878832,0
2009-11-10,11.41,11.69,11.38,11.655,6077676,0
2009-11-11,11.75,11.86,11.64,11.8,1783832,0
2009-11-12,11.76,11.92,11.66,11.675,2039212,0
2009-11-13,11.75,11.81,11.655,11.795,926306,0
2009-11-16,11.86,12.035,11.84,12,1183192,0
2009-11-17,11.99,12.065,11.865,12.02,1057376,0
2009-11-18,12.04,12.04,11.885,11.98,1440830,0
2009-11-19,11.88,12.055,11.635,11.75,1089440,0
2009-11-20,11.715,11.745,11.6,11.7,1642036,0
2009-11-23,11.8,11.91,11.705,11.825,1384814,0
2009-11-24,11.86,11.87,11.635,11.76,1194490,0
2009-11-25,11.755,11.815,11.655,11.78,1923032,0
2009-11-27,11.425,11.525,11.34,11.39,604636,0
2009-11-30,11.34,11.355,10.965,11.165,1936600,0
2009-12-01,11.23,11.58,11.175,11.48,1467536,0
2009-12-02,11.5,11.705,11.475,11.545,974382,0
2009-12-03,11.56,11.62,11.355,11.355,833960,0
2009-12-04,11.495,11.68,11.315,11.61,1288510,0
2009-12-07,11.615,11.78,11.53,11.715,1063906,0
2009-12-08,11.645,11.645,11.4,11.53,1192042,0
2009-12-09,11.4,11.58,11.335,11.575,975052,0
2009-12-10,11.675,11.78,11.6,11.685,972222,0
2009-12-11,11.735,11.915,11.73,11.845,949166,0
2009-12-14,11.895,12.12,11.835,12.12,940338,0
2009-12-15,12.02,12.445,11.93,12.4,1709068,0
2009-12-16,12.435,12.49,12.19,12.23,1262136,0
2009-12-17,12.145,12.24,12.065,12.18,1741606,0
2009-12-18,12.215,12.335,12.185,12.215,2031540,0
2009-12-21,12.28,12.515,12.28,12.445,1063480,0
2009-12-22,12.44,12.655,12.44,12.64,971546,0
2009-12-23,12.635,12.78,12.635,12.755,921924,0
2009-12-24,12.765,12.935,12.735,12.925,329336,0
2009-12-28,12.98,13,12.745,12.785,821854,0
2009-12-29,12.825,12.835,12.69,12.79,568704,0
2009-12-30,12.75,12.93,12.72,12.785,1801568,0
2009-12-31,12.765,12.85,12.6,12.6,855064,0
2010-01-04,12.59,12.94,12.59,12.825,1407858,0
2010-01-05,12.815,12.975,12.705,12.76,895108,0
2010-01-06,12.725,12.885,12.725,12.725,851252,0
2010-01-07,12.69,12.8,12.635,12.745,748034,0
2010-01-08,12.685,12.9,12.685,12.845,1007494,0
2010-01-11,12.87,12.98,12.65,12.74,906906,0
2010-01-12,12.675,12.765,12.465,12.54,924756,0
2010-01-13,12.6,12.755,12.465,12.675,1386862,0
2010-01-14,12.645,12.785,12.61,12.675,986732,0
2010-01-15,12.615,12.665,12.22,12.275,1150712,0
2010-01-19,12.25,12.5,12.25,12.43,1923526,0
2010-01-20,12.305,12.425,11.955,12,2455028,0
2010-01-21,11.98,12.175,11.84,11.87,2366216,0
2010-01-22,11.875,11.9,11.565,11.615,1511514,0
2010-01-25,11.74,11.825,11.595,11.74,1449452,0
2010-01-26,11.73,11.865,11.655,11.695,1447000,0
2010-01-27,11.65,11.84,11.55,11.795,1608608,0
2010-01-28,11.79,11.825,11.49,11.5,1204898,0
2010-01-29,11.535,11.64,11.435,11.445,2512548,0
2010-02-01,11.515,11.605,11.425,11.605,1097322,0
2010-02-02,11.595,11.735,11.48,11.635,1560864,0
2010-02-03,11.49,12.465,11.475,12.315,2986530,0
2010-02-04,12.17,12.17,11.82,11.82,2338992,0
2010-02-05,11.825,12.13,11.655,12.13,1999632,0
2010-02-08,12.115,12.39,11.965,12.245,2030410,0
2010-02-09,12.34,12.475,12.175,12.35,1500292,0
2010-02-10,12.345,12.44,12.12,12.345,1457096,0
2010-02-11,12.33,12.535,12.215,12.53,1550816,0
2010-02-12,12.41,12.57,12.32,12.565,2233118,0
2010-02-16,12.575,12.575,12.315,12.56,1523914,0
2010-02-17,12.595,12.89,12.56,12.795,1399272,0
2010-02-18,12.815,13.065,12.72,13.015,1621572,0
2010-02-19,13.005,13.39,12.905,13.23,2102972,0
2010-02-22,13.25,13.605,13.185,13.6,2206904,0
2010-02-23,13.505,13.6,13.16,13.28,1952230,0
2010-02-24,13.35,13.565,13.32,13.555,994846,0
2010-02-25,13.345,13.555,13.245,13.5,1571154,0
2010-02-26,13.5,13.56,13.345,13.435,1419092,0
2010-03-01,13.45,13.865,13.41,13.705,1323124,0
2010-03-02,13.705,13.83,13.615,13.76,1016570,0
2010-03-03,13.81,13.95,13.72,13.79,942026,0
2010-03-04,13.76,13.855,13.65,13.695,936960,0
2010-03-05,13.73,13.84,13.525,13.58,3930540,0
2010-03-08,13.585,13.68,13.465,13.47,1737882,0
2010-03-09,13.38,13.56,13.255,13.5,2093438,0
2010-03-10,13.46,13.545,13.39,13.525,1566790,0
2010-03-11,13.43,13.51,13.35,13.455,731992,0
2010-03-12,13.54,13.545,13.275,13.535,915712,0
2010-03-15,13.48,13.585,13.395,13.555,1030450,0
2010-03-16,13.555,13.66,13.44,13.56,728612,0
2010-03-17,13.56,13.995,13.45,13.915,1036060,0
2010-03-18,13.91,13.995,13.81,13.975,793978,0
2010-03-19,13.985,14.545,13.945,14.14,2905148,0
2010-03-22,14.045,14.36,13.995,14.2,1188126,0
2010-03-23,14.26,14.605,14.24,14.535,1480812,0
2010-03-24,14.44,14.59,14.185,14.295,1186280,0
2010-03-25,14.385,14.425,14.07,14.08,1447018,0
2010-03-26,14.16,14.28,14,14.105,1016356,0
2010-03-29,14.12,14.42,13.995,14.42,1381214,0
2010-03-30,14.38,14.495,14.265,14.395,938504,0
2010-03-31,14.315,14.455,14.3,14.36,1523846,0
2010-04-01,14.375,14.44,14.16,14.26,824472,0
2010-04-05,14.255,14.495,14.255,14.465,530732,0
2010-04-06,14.355,14.5,14.355,14.495,740924,0
2010-04-07,14.09,14.305,13.665,14.305,3400092,0
2010-04-08,14.195,14.385,14.065,14.365,1331678,0
2010-04-09,14.375,14.495,14.235,14.49,993682,0
2010-04-12,14.44,14.58,14.355,14.57,977682,0
2010-04-13,14.51,14.825,14.455,14.665,1697798,0
2010-04-14,14.7,15.045,14.7,15.015,1425624,0
2010-04-15,14.955,15.135,14.955,15.08,671882,0
2010-04-16,15.025,15.185,14.82,14.915,691950,0
2010-04-19,14.825,14.995,14.525,14.65,686482,0
2010-04-20,14.745,15.085,14.705,15.035,1753396,0
2010-04-21,15.395,15.805,15.28,15.29,2955570,0
2010-04-22,15.255,15.47,14.94,15.425,1023300,0
2010-04-23,15.45,15.605,15.305,15.505,852990,0
2010-04-26,15.465,15.67,15.365,15.575,494798,0
2010-04-27,15.475,15.8,15.375,15.4,1223316,0
2010-04-28,15.51,15.73,15.425,15.54,835282,0
2010-04-29,15.64,15.97,15.615,15.895,1017696,0
2010-04-30,16.505,16.78,16.11,16.35,2610892,0
2010-05-03,16.445,16.52,16.045,16.15,1506588,0
2010-05-04,15.935,16.055,15.295,15.42,1175468,0
2010-05-05,15.13,15.365,15.115,15.185,976958,0
2010-05-06,15.1,15.285,13.72,14.59,1487036,0
2010-05-07,14.525,14.635,14.05,14.235,1783060,0
2010-05-10,14.76,15.135,14.685,14.9,1393648,0
2010-05-11,14.725,15.275,14.725,15.05,982486,0
2010-05-12,15.16,15.825,15.16,15.75,1602364,0
2010-05-13,15.745,15.86,15.515,15.595,789492,0
2010-05-14,15.495,15.505,14.9,15.08,1634468,0
2010-05-17,15.185,15.64,15.185,15.585,1908128,0
2010-05-18,15.7,15.745,15.185,15.22,1467334,0
2010-05-19,15.13,15.365,14.865,15.075,1154272,0
2010-05-20,14.805,14.825,14.235,14.25,1976102,0
2010-05-21,14.315,14.445,14.02,14.35,2181812,0
2010-05-24,14.33,14.57,14.04,14.05,1515420,0
2010-05-25,13.825,13.98,13.365,13.945,2065650,0
2010-05-26,13.97,14.4,13.87,14.05,1130138,0
2010-05-27,14.205,14.685,14.165,14.665,720484,0
2010-05-28,14.59,14.675,14.245,14.365,1405698,0
2010-06-01,14.295,14.465,14.11,14.115,1589898,0
2010-06-02,14.225,14.5,14.025,14.5,1053098,0
2010-06-03,14.48,14.705,14.45,14.665,660868,0
2010-06-04,14.405,14.55,14.095,14.14,1541910,0
2010-06-07,14.14,14.275,13.735,13.76,1918664,0
2010-06-08,13.785,13.955,13.575,13.7,2813480,0
2010-06-09,13.81,14.425,13.81,14.125,2325128,0
2010-06-10,14.38,14.775,14.38,14.73,1491680,0
2010-06-11,14.555,14.93,14.13,14.93,1065058,0
2010-06-14,14.99,15,14.685,14.705,805858,0
2010-06-15,14.745,15.145,14.725,15.09,1059100,0
2010-06-16,15.005,15.235,15,15.125,586802,0
2010-06-17,15.1,15.285,14.88,15.055,347356,0
2010-06-18,15.065,15.36,15.065,15.235,976914,0
2010-06-21,15.4,15.5,15.13,15.22,711248,0
2010-06-22,15.225,15.385,15,15.05,888954,0
2010-06-23,15.08,15.085,14.73,14.745,861388,0
2010-06-24,14.65,14.665,14.4,14.515,1265714,0
2010-06-25,14.515,14.84,14.36,14.815,2031932,0
2010-06-28,14.83,14.87,14.55,14.575,1204710,0
2010-06-29,14.315,14.435,13.97,14.06,1459936,0
2010-06-30,14.07,14.34,13.995,14,949336,0
2010-07-01,13.99,14.115,13.585,13.87,907140,0
2010-07-02,13.915,14.16,13.915,14.035,1016798,0
2010-07-06,14.26,14.405,13.905,13.96,756908,0
2010-07-07,14,14.45,13.925,14.425,993616,0
2010-07-08,14.515,14.655,14.37,14.51,818494,0
2010-07-09,14.525,14.67,14.445,14.63,484170,0
2010-07-12,14.54,14.75,14.415,14.55,565776,0
2010-07-13,14.675,15.015,14.61,14.965,712780,0
2010-07-14,14.95,15.06,14.775,14.89,845958,0
2010-07-15,14.86,14.96,14.605,14.88,509730,0
2010-07-16,14.765,14.805,14.145,14.16,850004,0
2010-07-19,14.185,14.355,14.005,14.215,1217926,0
2010-07-20,14.025,14.165,13.815,14.13,1696952,0
2010-07-21,14.23,14.425,14.09,14.245,1910856,0
2010-07-22,14.45,14.62,14.34,14.425,1764304,0
2010-07-23,14.335,14.895,14.335,14.855,1247452,0
2010-07-26,14.93,15.395,14.855,15.345,1151442,0
2010-07-27,15.475,15.49,15.075,15.1,1580954,0
2010-07-28,15.03,15.18,14.365,14.41,1445332,0
2010-07-29,14.56,14.61,14.08,14.135,1603646,0
2010-07-30,13.965,14.24,13.76,14.185,1204336,0
2010-08-02,14.405,14.495,14.19,14.355,860840,0
2010-08-03,14.29,14.75,14.24,14.575,1210762,0
2010-08-04,14.59,14.72,14.48,14.53,560814,0
2010-08-05,14.405,14.75,14.405,14.685,740762,0
2010-08-06,14.555,14.79,14.38,14.715,550346,0
2010-08-09,14.755,14.84,14.62,14.825,368656,0
2010-08-10,14.615,14.705,14.445,14.6,533738,0
2010-08-11,14.37,14.495,14,14.235,1378530,0
2010-08-12,14,14.135,13.925,14.06,858612,0
2010-08-13,14.015,14.06,13.88,13.895,961904,0
2010-08-16,13.81,13.97,13.705,13.91,612786,0
2010-08-17,14,14.65,14,14.61,1295878,0
2010-08-18,14.57,14.635,14.435,14.565,928494,0
2010-08-19,14.4,14.55,14.4,14.5,1274618,0
2010-08-20,14.43,14.82,14.43,14.805,1437372,0
2010-08-23,14.83,14.995,14.785,14.855,1179654,0
2010-08-24,14.64,14.745,14.405,14.43,2119178,0
2010-08-25,14.395,14.395,14.095,14.345,814192,0
2010-08-26,14.43,14.525,14.115,14.155,493422,0
2010-08-27,14.255,14.425,13.975,14.37,716934,0
2010-08-30,14.28,14.455,14.035,14.085,542210,0
2010-08-31,14.005,14.31,13.86,14.065,938584,0
2010-09-01,14.29,14.575,14.235,14.5,1075198,0
2010-09-02,14.46,14.79,14.41,14.78,1326798,0
2010-09-03,14.925,15,14.8,14.99,1370536,0
2010-09-07,14.975,14.99,14.645,14.67,1303224,0
2010-09-08,14.685,14.815,14.585,14.63,1399504,0
2010-09-09,14.76,14.875,14.63,14.74,893618,0
2010-09-10,14.735,14.98,14.69,14.96,729958,0
2010-09-13,15,15.49,14.985,15.315,1702504,0
2010-09-14,15.285,15.94,15.285,15.905,2460718,0
2010-09-15,15.85,16.065,15.815,16.01,1717576,0
2010-09-16,15.995,16.105,15.93,16.06,1057378,0
2010-09-17,16.09,16.3,15.96,16.23,1067616,0
2010-09-20,16.345,17,16.28,16.945,1945634,0
2010-09-21,17.025,17.185,16.8,17.045,1626702,0
2010-09-22,17.075,17.26,16.92,17.025,1020566,0
2010-09-23,16.875,17.305,16.85,17.01,752632,0
2010-09-24,17.195,17.435,17.155,17.385,824708,0
2010-09-27,17.335,17.435,17.205,17.265,1021390,0
2010-09-28,17.295,17.5,17.055,17.5,999594,0
2010-09-29,17.475,17.52,17.115,17.265,1302088,0
2010-09-30,17.43,17.765,17.295,17.52,1735086,0
2010-10-01,17.64,17.69,17.355,17.605,1079766,0
2010-10-04,17.59,17.75,17.21,17.47,1022466,0
2010-10-05,17.63,18.05,17.54,17.82,1151678,0
2010-10-06,17.79,17.87,17.22,17.365,1514240,0
2010-10-07,17.48,17.56,17.305,17.425,1694610,0
2010-10-08,17.47,17.47,17.175,17.25,1146284,0
2010-10-11,17.28,17.31,16.98,17.08,1167268,0
2010-10-12,17.065,17.585,16.975,17.445,1792410,0
2010-10-13,17.595,17.86,17.425,17.605,881364,0
2010-10-14,17.53,17.79,17.285,17.4,612416,0
2010-10-15,17.53,17.705,17.285,17.58,518830,0
2010-10-18,17.675,17.95,17.525,17.705,833872,0
2010-10-19,17.425,17.585,17.075,17.22,658758,0
2010-10-20,17.32,17.715,17.27,17.71,846954,0
2010-10-21,17.75,18,17.71,17.92,928334,0
2010-10-22,17.915,18.075,17.82,17.97,585242,0
2010-10-25,18.025,18.245,17.955,18.135,521834,0
2010-10-26,18.01,18.25,17.88,18.1,710916,0
2010-10-27,17.945,18.11,17.82,17.95,1313220,0
2010-10-28,18,18.075,17.735,17.875,456222,0
2010-10-29,17.795,18.025,17.76,17.92,589934,0
2010-11-01,18,18.085,17.62,17.745,946680,0
2010-11-02,17.83,18.08,17.7,17.79,976682,0
2010-11-03,18.315,18.82,18.16,18.65,2968508,0
2010-11-04,18.825,19.07,18.825,19.05,1177994,0
2010-11-05,18.945,19.095,18.725,18.955,1197434,0
2010-11-08,18.81,18.925,18.685,18.815,754474,0
2010-11-09,18.79,18.86,18.3,18.44,806518,0
2010-11-10,18.32,18.375,18,18.375,765510,0
2010-11-11,18.125,18.145,17.745,18.13,589122,0
2010-11-12,18.05,18.19,17.935,18.05,513518,0
2010-11-15,18.19,18.4,18.1,18.19,719408,0
2010-11-16,18.035,18.215,17.81,17.985,945600,0
2010-11-17,18,18.11,17.89,17.975,975404,0
2010-11-18,18.105,18.66,18.105,18.575,1040844,0
2010-11-19,18.575,18.67,18.415,18.445,932422,0
2010-11-22,18.315,18.545,18.2,18.355,734338,0
2010-11-23,18.095,18.21,17.9,18.145,939952,0
2010-11-24,18.245,18.87,18.245,18.76,908660,0
2010-11-26,18.585,18.895,18.585,18.845,332530,0
2010-11-29,18.68,18.8,18.415,18.765,1346924,0
2010-11-30,18.53,18.645,18.26,18.62,916596,0
2010-12-01,18.905,19.155,18.765,18.99,980952,0
2010-12-02,18.93,19.45,18.93,19.42,749594,0
2010-12-03,19.305,20.175,19.095,20.015,1601242,0
2010-12-06,19.905,20.205,19.79,19.925,1109698,0
2010-12-07,20,20.43,20,20.16,1626704,0
2010-12-08,20.26,20.46,20.175,20.34,878622,0
2010-12-09,20.445,20.515,20.25,20.51,904772,0
2010-12-10,20.5,20.63,20.38,20.63,914884,0
2010-12-13,20.67,21.095,20.525,20.83,1254530,0
2010-12-14,20.945,20.965,20.33,20.38,1147264,0
2010-12-15,20.125,20.5,19.89,19.895,1752626,0
2010-12-16,19.915,20.025,19.67,19.82,2017126,0
2010-12-17,19.89,20.115,19.725,20.04,1650398,0
2010-12-20,20.055,20.155,19.895,19.985,802844,0
2010-12-21,20.06,20.275,20.03,20.14,566294,0
2010-12-22,20.2,20.305,20.075,20.14,1154300,0
2010-12-23,20.105,20.2,20.02,20.075,420778,0
2010-12-27,19.99,20.21,19.795,20.165,417318,0
2010-12-28,20.155,20.17,19.77,19.965,451150,0
2010-12-29,20,20.17,19.99,20.08,287134,0
2010-12-30,20.02,20.265,19.99,20.105,315550,0
2010-12-31,20.115,20.285,19.965,19.965,500086,0
2011-01-03,20.075,20.62,20.055,20.32,807818,0
2011-01-04,20.325,20.325,19.7,20.005,897846,0
2011-01-05,20.035,20.235,19.87,20.13,622692,0
2011-01-06,20.085,20.31,20.03,20.085,956790,0
2011-01-07,20.085,20.18,19.77,20.05,526810,0
2011-01-10,19.895,20.445,19.89,20.37,1018558,0
2011-01-11,20.415,20.57,20.205,20.52,940080,0
2011-01-12,20.52,20.7,20.4,20.675,761276,0
2011-01-13,20.625,20.745,20.54,20.705,575532,0
2011-01-14,20.67,21.775,20.67,21.69,2018782,0
2011-01-18,21.645,22.915,21.645,22.725,4971052,0
2011-01-19,22.595,22.815,22.08,22.28,1669804,0
2011-01-20,22.125,22.25,20.95,21,2621368,0
2011-01-21,21.245,21.5,21.05,21.11,1248358,0
2011-01-24,21.105,21.56,21.07,21.37,917920,0
2011-01-25,21.29,21.605,21.16,21.6,683600,0
2011-01-26,21.84,22.46,21.8,22.16,1267150,0
2011-01-27,22.25,22.515,22.14,22.475,1588594,0
2011-01-28,22.445,22.58,21.925,22.145,1186574,0
2011-01-31,22.195,23.57,22.18,23.04,2752194,0
2011-02-01,23.11,23.455,23.065,23.24,981352,0
2011-02-02,23.16,23.46,22.93,23.34,1145982,0
2011-02-03,23.275,23.44,22.585,22.915,2102086,0
2011-02-04,23.865,23.955,23.375,23.94,3602380,0
2011-02-07,23.95,24.135,23.75,24.025,1455970,0
2011-02-08,23.585,23.93,23.43,23.65,1506172,0
2011-02-09,23.5,23.7,23.42,23.67,898970,0
2011-02-10,23.66,23.885,23.485,23.845,1041144,0
2011-02-11,23.695,24.09,23.695,24.09,1541692,0
2011-02-14,23.945,24.66,23.945,24.66,1168354,0
2011-02-15,24.315,24.765,24.06,24.5,2021264,0
2011-02-16,24.63,25.445,24.54,25.055,2178346,0
2011-02-18,24.985,25.1,24.88,25.095,640560,0
2011-02-22,24.79,24.79,24.145,24.385,1179768,0
2011-02-23,24.32,24.375,23.555,23.57,1841546,0
2011-02-24,23.54,23.885,23.175,23.46,1887114,0
2011-02-25,23.625,24.425,23.465,24.425,747292,0
2011-02-28,24.315,24.74,24.03,24.575,1282868,0
2011-03-01,24.62,24.805,24.17,24.29,1152694,0
2011-03-02,24.155,24.705,24.155,24.415,1245960,0
2011-03-03,24.65,25.4,24.65,25.24,949778,0
2011-03-04,25.165,25.415,24.885,25.185,773874,0
2011-03-07,25.235,25.415,24.17,24.745,1169980,0
2011-03-08,24.785,25.105,24.6,24.82,747658,0
2011-03-09,24.705,24.71,24.12,24.17,989194,0
2011-03-10,23.755,23.88,23.305,23.46,1270992,0
2011-03-11,23.445,23.94,23.04,23.875,719228,0
2011-03-14,23.705,24.08,23.38,23.59,991232,0
2011-03-15,22.935,23.23,22.575,22.99,1570132,0
2011-03-16,23.09,23.22,22.64,22.84,1528030,0
2011-03-17,23.135,23.395,22.95,22.95,1747176,0
2011-03-18,23.37,23.55,22.82,23,1824338,0
2011-03-21,23.37,23.595,23.235,23.505,1240582,0
2011-03-22,23.47,23.74,23.32,23.645,1077938,0
2011-03-23,23.565,23.76,23.28,23.635,538922,0
2011-03-24,23.97,24.06,23.545,24,550712,0
2011-03-25,24.005,24.4,24.005,24.1,423078,0
2011-03-28,24.105,24.28,23.89,23.94,482720,0
2011-03-29,23.935,24.985,23.75,24.955,1254158,0
2011-03-30,25.01,25.13,24.905,25,722682,0
2011-03-31,24.805,25.28,24.76,25.27,842828,0
2011-04-01,25.37,26.15,25.28,25.835,1542528,0
2011-04-04,25.86,26.06,25.5,25.93,1126410,0
2011-04-05,25.82,25.95,25.65,25.72,847328,0
2011-04-06,25.5,25.895,25.245,25.345,780284,0
2011-04-07,25.24,25.485,25.095,25.125,862594,0
2011-04-08,25.14,25.37,24.965,25.06,698976,0
2011-04-11,25.15,25.275,24.68,24.86,995368,0
2011-04-12,24.66,24.745,24.27,24.56,1260234,0
2011-04-13,24.895,24.895,24.44,24.705,2184176,0
2011-04-14,24.51,24.685,24.31,24.665,1063462,0
2011-04-15,24.655,25.065,24.37,24.96,709340,0
2011-04-18,24.505,24.515,23.5,24.07,1220836,0
2011-04-19,24.085,24.79,24.085,24.695,844724,0
2011-04-20,25.18,25.53,25.015,25.27,969714,0
2011-04-21,25.495,25.655,25.275,25.6,530778,0
2011-04-25,25.675,25.69,25.09,25.38,776022,0
2011-04-26,25.49,26.025,25.46,25.615,1333552,0
2011-04-27,25.59,25.835,25.185,25.605,1340880,0
2011-04-28,25.625,25.84,25.07,25.22,1766190,0
2011-04-29,23.535,24.35,23.055,23.42,7257292,0
2011-05-02,23.475,23.545,23.065,23.31,2470074,0
2011-05-03,23.17,23.295,21.45,21.53,4369042,0
2011-05-04,21.475,21.475,19.93,20.245,6053230,0
2011-05-05,20.775,22.755,20.605,22,7351230,0
2011-05-06,22.125,22.44,21.365,21.935,4170280,0
2011-05-09,22.25,22.415,21.82,22.02,1988188,0
2011-05-10,22.165,22.3,21.95,22.245,1495830,0
2011-05-11,22.22,22.26,21.88,21.95,1874096,0
2011-05-12,21.79,22.06,21.515,22.015,1485558,0
2011-05-13,21.955,22.135,21.54,21.555,1144470,0
2011-05-16,21.485,21.725,21.125,21.14,2067166,0
2011-05-17,20.925,21.08,20.54,20.95,2043528,0
2011-05-18,20.9,21.55,20.755,21.505,2037670,0
2011-05-19,21.795,21.87,21.285,21.695,1020810,0
2011-05-20,21.855,21.855,21.21,21.46,796126,0
2011-05-23,21.065,21.365,20.9,21.125,960322,0
2011-05-24,21.13,21.14,20.81,20.87,1107826,0
2011-05-25,20.82,21.285,20.75,21.19,718428,0
2011-05-26,21.12,21.635,21.035,21.505,709734,0
2011-05-27,21.51,21.765,21.51,21.575,507746,0
2011-05-31,21.725,21.915,21.52,21.845,1654298,0
2011-06-01,21.72,21.955,21.055,21.115,1152572,0
2011-06-02,21.2,21.305,20.75,21.025,1462014,0
2011-06-03,20.75,21.235,20.655,20.93,1269184,0
2011-06-06,20.855,20.9,20.485,20.49,1402176,0
2011-06-07,20.695,20.695,20.435,20.505,1160758,0
2011-06-08,20.425,20.49,20.035,20.035,1811986,0
2011-06-09,20.025,20.22,19.805,19.97,1624270,0
2011-06-10,19.89,19.915,19.325,19.35,1940302,0
2011-06-13,19.415,19.425,19.17,19.2,935038,0
2011-06-14,19.415,19.735,19.26,19.52,1195314,0
2011-06-15,19.305,19.405,19,19.04,2064076,0
2011-06-16,19.225,19.225,18.73,18.905,2824136,0
2011-06-17,19.09,19.26,18.77,18.8,1601086,0
2011-06-20,18.75,18.945,18.665,18.785,709624,0
2011-06-21,18.915,19.23,18.82,19.225,1965876,0
2011-06-22,19.105,19.275,18.99,19.005,1431174,0
2011-06-23,18.81,19.205,18.505,19.17,1541528,0
2011-06-24,19.145,19.2,18.485,18.53,2779308,0
2011-06-27,18.535,18.66,18.25,18.51,1969996,0
2011-06-28,18.615,18.98,18.54,18.935,949530,0
2011-06-29,19.13,19.52,18.935,19.265,1356406,0
2011-06-30,19.32,19.88,19.255,19.82,1428738,0
2011-07-01,19.92,20.48,19.865,20.43,1556992,0
2011-07-05,20.445,20.55,20.33,20.475,1330290,0
2011-07-06,20.445,20.675,20.34,20.61,1002220,0
2011-07-07,20.845,20.98,20.66,20.765,1023762,0
2011-07-08,20.5,20.56,20.195,20.49,934742,0
2011-07-11,20.285,20.45,19.89,19.975,1282854,0
2011-07-12,19.96,19.96,19.52,19.62,966188,0
2011-07-13,19.76,20.11,19.47,19.49,1036622,0
2011-07-14,19.61,19.8,19.06,19.11,873514,0
2011-07-15,19.225,19.32,18.855,19.28,891464,0
2011-07-18,19.12,19.36,18.65,18.81,683024,0
2011-07-19,18.99,19.225,18.99,19.135,950992,0
2011-07-20,19.275,19.375,18.78,18.83,1156124,0
2011-07-21,18.9,19.14,18.68,18.89,778390,0
2011-07-22,18.825,19.005,18.78,18.895,647748,0
2011-07-25,18.75,19,18.71,18.84,659336,0
2011-07-26,18.97,19.05,18.76,18.795,750828,0
2011-07-27,18.76,18.85,17.99,18.105,1077244,0
2011-07-28,18.1,18.255,17.895,18,1283196,0
2011-07-29,17.98,17.99,17.515,17.79,825370,0
2011-08-01,18.015,18.125,17.11,17.325,1631720,0
2011-08-02,17.21,17.42,16.53,16.54,1474250,0
2011-08-03,19.25,20.065,18.265,19.45,4865172,0
2011-08-04,19.105,19.275,18.14,18.44,2622072,0
2011-08-05,18.825,19.175,17.945,18.57,2377554,0
2011-08-08,17.805,18.145,17.32,17.325,2681694,0
2011-08-09,17.675,18.155,16.705,17.835,2066334,0
2011-08-10,17.395,17.92,16.965,17.12,1409780,0
2011-08-11,17.24,18.625,17.13,18.395,1115750,0
2011-08-12,18.495,18.715,18.07,18.345,1108604,0
2011-08-15,18.425,18.75,18.13,18.71,920926,0
2011-08-16,18.5,18.65,17.92,18.19,856926,0
2011-08-17,18.38,18.55,17.78,18.045,592278,0
2011-08-18,17.565,17.7,16.45,16.625,860340,0
2011-08-19,16.21,17.06,16.21,16.375,1019562,0
2011-08-22,16.69,16.925,16.225,16.47,866514,0
2011-08-23,16.57,17.37,16.38,17.315,923892,0
2011-08-24,17.29,17.535,16.8,17.36,834230,0
2011-08-25,17.48,17.57,16.9,16.98,592382,0
2011-08-26,16.825,17.935,16.665,17.835,724208,0
2011-08-29,18.09,18.76,18,18.65,749200,0
2011-08-30,18.565,18.82,18.395,18.66,590342,0
2011-08-31,18.775,19.105,18.41,18.57,1196780,0
2011-09-01,19.345,19.78,18.86,18.91,1234934,0
2011-09-02,18.455,18.635,17.815,17.94,488192,0
2011-09-06,17.31,17.86,17.295,17.73,741142,0
2011-09-07,18.055,18.585,18.05,18.48,606790,0
2011-09-08,18.205,18.49,17.98,18.14,759866,0
2011-09-09,17.915,18.155,17.34,17.53,1097736,0
2011-09-12,17.525,17.785,17.25,17.78,870660,0
2011-09-13,17.885,18.025,17.615,17.765,1329480,0
2011-09-14,17.94,18.675,17.765,18.405,1564326,0
2011-09-15,18.675,18.755,18.46,18.67,917862,0
2011-09-16,18.75,18.75,17.915,18.195,1584598,0
2011-09-19,17.825,18.135,17.555,17.97,579664,0
2011-09-20,18.08,18.185,17.575,17.595,979528,0
2011-09-21,17.61,17.795,17.35,17.375,1721166,0
2011-09-22,16.845,17.145,16.43,16.88,2188946,0
2011-09-23,16.66,17.075,16.6,17.05,711630,0
2011-09-26,17.17,17.25,16.69,17.205,616356,0
2011-09-27,17.575,18.595,17.48,18.165,1858004,0
2011-09-28,18.3,18.375,17.225,17.25,1307768,0
2011-09-29,17.575,17.78,16.84,17.315,575996,0
2011-09-30,16.925,17.185,16.715,16.775,1694990,0
2011-10-03,16.81,17.005,16.1,16.21,1935278,0
2011-10-04,16.15,16.805,15.94,16.77,920694,0
2011-10-05,16.835,17.61,16.545,17.59,735892,0
2011-10-06,17.545,18.125,17.395,18.075,673720,0
2011-10-07,17.995,18.28,17.9,17.945,825772,0
2011-10-10,18.325,18.815,18.19,18.745,539562,0
2011-10-11,18.56,18.915,18.415,18.575,858560,0
2011-10-12,18.73,19.22,18.7,18.99,538690,0
2011-10-13,18.835,18.905,18.385,18.55,893822,0
2011-10-14,18.85,19.085,18.59,19.025,526358,0
2011-10-17,18.825,18.835,18.06,18.195,801522,0
2011-10-18,18.265,18.89,17.95,18.74,666818,0
2011-10-19,18.735,18.8,18.185,18.25,554858,0
2011-10-20,18.26,18.42,17.715,18.23,593128,0
2011-10-21,18.485,18.81,18.285,18.78,438846,0
2011-10-24,18.655,20.02,18.655,20.01,1472942,0
2011-10-25,19.815,20.095,19.385,19.485,1015658,0
2011-10-26,19.66,19.68,18.87,19.29,1082110,0
2011-10-27,19.905,21.075,19.895,20.605,1049982,0
2011-10-28,20.49,20.755,20.17,20.64,652202,0
2011-10-31,20.46,20.6,20.15,20.205,882460,0
2011-11-01,19.515,20.195,18.9,19.29,972898,0
2011-11-02,20.22,20.945,19.935,20.605,2377782,0
2011-11-03,20.795,21.83,20.615,21.74,1753256,0
2011-11-04,21.28,21.335,20.805,21.12,1381354,0
2011-11-07,21.045,21.175,20.655,21,1195518,0
2011-11-08,21.36,21.64,20.89,21.515,976106,0
2011-11-09,21.065,21.12,20.615,20.695,735386,0
2011-11-10,21.015,21.16,20.665,20.81,778414,0
2011-11-11,21.13,21.645,21.01,21.21,724410,0
2011-11-14,21.275,21.38,20.95,21.18,538904,0
2011-11-15,21.115,21.69,20.85,21.515,598804,0
2011-11-16,21.235,21.8,21.175,21.515,1321838,0
2011-11-17,21.555,21.795,21.25,21.495,2498084,0
2011-11-18,21.615,21.62,21.06,21.3,1174566,0
2011-11-21,20.89,20.89,20.43,20.61,839908,0
2011-11-22,20.52,20.53,19.955,20.22,877320,0
2011-11-23,20.115,20.34,19.445,19.495,893054,0
2011-11-25,19.415,19.555,19.165,19.205,560694,0
2011-11-28,19.775,20.12,19.715,20,765978,0
2011-11-29,20.09,20.31,19.885,20.05,524898,0
2011-11-30,20.825,21.55,20.805,21.54,1155594,0
2011-12-01,21.5,21.7,21.29,21.365,1114754,0
2011-12-02,21.725,22.085,21.45,21.73,1266290,0
2011-12-05,22.18,22.5,21.84,22.08,992982,0
2011-12-06,21.95,22.16,21.82,22.06,585112,0
2011-12-07,21.85,22.495,21.65,22.43,1232840,0
2011-12-08,22.23,22.36,21.665,21.72,1531986,0
2011-12-09,21.775,22.44,21.695,22.345,671098,0
2011-12-12,22.015,22.14,21.565,21.86,946808,0
2011-12-13,22.095,22.22,21.525,21.775,1544532,0
2011-12-14,22.075,22.075,21.105,21.355,679586,0
2011-12-15,21.62,21.62,21.11,21.335,957584,0
2011-12-16,21.37,21.62,21.115,21.36,3082010,0
2011-12-19,21.52,21.88,21.36,21.375,1323254,0
2011-12-20,21.73,22.5,21.71,22.465,909904,0
2011-12-21,22.395,22.41,21.555,22,822864,0
2011-12-22,22.02,22.52,21.99,22.36,854944,0
2011-12-23,22.33,22.52,22.01,22.315,488872,0
2011-12-27,22.24,22.5,22.03,22.3,373472,0
2011-12-28,22.3,22.355,21.465,21.605,821440,0
2011-12-29,21.685,22,21.605,21.86,465250,0
2011-12-30,21.86,21.875,21.66,21.7,431674,0
2012-01-03,21.495,21.5,20.645,20.815,3737162,0
2012-01-04,20.71,20.775,20.005,20.105,2509120,0
2012-01-05,20.125,20.495,19.905,20.385,1924830,0
2012-01-06,20.395,20.465,19.955,20.075,1164786,0
2012-01-09,20.05,20.91,20.05,20.87,1510540,0
2012-01-10,21.04,21.53,21.04,21.505,1317548,0
2012-01-11,21.38,21.62,21.375,21.535,951988,0
2012-01-12,21.625,21.99,21.48,21.89,1159748,0
2012-01-13,21.635,21.745,21.325,21.565,797070,0
2012-01-17,21.625,21.995,21.325,21.42,804232,0
2012-01-18,21.325,21.9,21.11,21.89,1188114,0
2012-01-19,21.98,22.53,21.915,22.35,1176624,0
2012-01-20,22.345,22.495,22.19,22.205,703608,0
2012-01-23,22.23,22.3,21.835,22.13,537546,0
2012-01-24,21.985,22.53,21.935,22.505,1249294,0
2012-01-25,22.395,22.505,22.17,22.385,982424,0
2012-01-26,22.225,22.99,22.225,22.775,1901288,0
2012-01-27,22.75,23.34,22.645,23.235,2339560,0
2012-01-30,23.005,23.37,22.89,23.295,1812624,0
2012-01-31,23.27,23.74,23.05,23.415,2323566,0
2012-02-01,23.51,23.85,23.395,23.795,1543618,0
2012-02-02,23.83,24.115,23.765,24.07,2454564,0
2012-02-03,26,26.25,25.11,25.415,3900194,0
2012-02-06,25.115,25.65,25.115,25.53,1489586,0
2012-02-07,25.23,25.825,25.105,25.535,1334662,0
2012-02-08,25.26,25.585,25.26,25.535,1995382,0
2012-02-09,25.62,25.8,25.47,25.79,1111176,0
2012-02-10,25.49,25.7,25.27,25.675,1305158,0
2012-02-13,25.8,25.95,25.535,25.82,686910,0
2012-02-14,25.42,25.96,25.41,25.87,1106624,0
2012-02-15,25.97,25.985,25.245,25.405,771542,0
2012-02-16,25.48,25.995,25.39,25.895,851440,0
2012-02-17,25.945,26,25.6,25.835,846756,0
2012-02-21,25.86,25.97,25.34,25.46,718834,0
2012-02-22,25.47,25.86,25.36,25.565,1268872,0
2012-02-23,25.53,25.82,25.425,25.75,821000,0
2012-02-24,25.765,25.855,25.46,25.485,774216,0
2012-02-27,25.215,25.62,24.95,25.535,830592,0
2012-02-28,25.505,25.75,25.31,25.5,547050,0
2012-02-29,25.5,25.5,25.13,25.145,723086,0
2012-03-01,25.3,25.365,25.045,25.3,767024,0
2012-03-02,25.285,25.3,24.63,24.735,792728,0
2012-03-05,24.65,24.765,24.31,24.645,899824,0
2012-03-06,24.305,24.59,23.94,24.125,762476,0
2012-03-07,24.25,24.525,24.145,24.385,326432,0
2012-03-08,24.61,25.22,24.505,25.15,1078312,0
2012-03-09,25.16,25.55,25.07,25.43,962968,0
2012-03-12,25.48,25.545,25.14,25.38,752734,0
2012-03-13,25.52,26.515,25.52,26.515,2531986,0
2012-03-14,26.415,26.49,26.075,26.335,1141084,0
2012-03-15,26.39,27.3,26.165,27.265,2069026,0
2012-03-16,27.255,27.375,27.01,27.195,1786232,0
2012-03-19,27.06,27.5,26.95,27.245,1179282,0
2012-03-20,27.16,27.16,26.72,27.065,1022454,0
2012-03-21,27.065,27.425,26.87,27.22,842640,0
2012-03-22,27.1,27.1,26.44,27.01,630876,0
2012-03-23,26.945,27.125,26.61,27.02,783608,0
2012-03-26,27.34,27.495,27.24,27.43,866326,0
2012-03-27,27.36,27.785,27.315,27.715,1761682,0
2012-03-28,27.775,27.775,26.895,27.165,1024334,0
2012-03-29,26.865,27.305,26.85,27.225,745232,0
2012-03-30,27.42,27.605,27.12,27.21,950870,0
2012-04-02,27.075,27.41,26.63,27.215,1267958,0
2012-04-03,27.155,27.47,26.99,27.395,1023462,0
2012-04-04,27.07,27.165,26.665,27.04,1142862,0
2012-04-05,26.88,27.15,26.615,26.62,796326,0
2012-04-09,26.22,26.445,25.985,26.35,1604350,0
2012-04-10,26.365,26.555,25.535,25.535,1586980,0
2012-04-11,25.87,26.54,25.83,26.44,1516258,0
2012-04-12,26.515,26.95,26.4,26.76,670492,0
2012-04-13,26.695,26.81,26.25,26.375,739670,0
2012-04-16,26.61,26.855,26.37,26.585,834192,0
2012-04-17,26.895,27.92,26.895,27.7,1738162,0
2012-04-18,27.63,27.685,27.32,27.555,888034,0
2012-04-19,27.475,27.975,27.095,27.41,943026,0
2012-04-20,27.5,27.5,27.035,27.045,958006,0
2012-04-23,26.625,26.625,25.915,26.15,1861100,0
2012-04-24,26.205,26.605,26.015,26.2,889686,0
2012-04-25,26.55,27.155,26.395,27.03,1690026,0
2012-04-26,27.04,27.32,26.865,27.115,860272,0
2012-04-27,27.115,27.81,26.905,27.67,1050090,0
2012-04-30,27.585,27.637,26.965,27.07,1442288,0
2012-05-01,27,27.71,26.95,26.975,1827674,0
2012-05-02,26.86,27.335,26.59,27.14,2702632,0
2012-05-03,27.09,27.4,26.535,26.61,2139774,0
2012-05-04,26.03,26.485,25.125,25.8,4139768,0
2012-05-07,25.625,25.925,25.37,25.52,2372048,0
2012-05-08,25.295,25.875,24.825,25.78,2855682,0
2012-05-09,25.515,25.905,24.925,25.64,1946440,0
2012-05-10,25.875,26.015,25.345,25.375,1749756,0
2012-05-11,25.225,25.68,25.145,25.36,2052060,0
2012-05-14,24.97,25.19,24.39,24.95,2638614,0
2012-05-15,24.99,25.1,24.56,24.625,1967580,0
2012-05-16,24.825,25.075,24.02,24.095,3755880,0
2012-05-17,24.06,24.235,23.195,23.38,3203696,0
2012-05-18,23.535,23.535,22.77,22.785,2809006,0
2012-05-21,22.96,23.515,22.66,23.28,4227964,0
2012-05-22,23.315,23.735,23.14,23.665,2589470,0
2012-05-23,23.3,24.06,23.21,23.99,2284266,0
2012-05-24,24,24.27,23.625,23.87,1688818,0
2012-05-25,23.875,24.035,23.67,23.83,1681580,0
2012-05-29,24.225,24.72,23.87,24.72,4403332,0
2012-05-30,24.265,24.41,23.375,23.595,2734560,0
2012-05-31,23.815,23.815,23.085,23.583,12435896,0
2012-06-01,22.79,23.41,22.41,22.45,3137198,0
2012-06-04,22.39,22.69,22.23,22.65,2129526,0
2012-06-05,22.675,23.44,22.575,23.335,2073944,0
2012-06-06,23.66,24.12,23.585,24.07,1602558,0
2012-06-07,24.325,24.615,23.675,23.74,1844608,0
2012-06-08,23.59,23.85,23.435,23.8,1277204,0
2012-06-11,24.13,24.13,22.805,22.85,2909058,0
2012-06-12,23.015,23.225,22.715,23.17,1850086,0
2012-06-13,23.145,23.245,22.5,22.63,2002620,0
2012-06-14,22.765,23.17,22.515,22.72,1409734,0
2012-06-15,22.89,23.5,22.64,23.41,2325322,0
2012-06-18,23.18,23.79,23.04,23.745,1099870,0
2012-06-19,23.84,24.89,23.81,24.795,2537152,0
2012-06-20,24.81,24.855,24.42,24.635,1251656,0
2012-06-21,24.585,24.665,23.525,23.565,1029934,0
2012-06-22,23.63,23.725,23.1,23.235,2355766,0
2012-06-25,22.835,22.985,22.475,22.63,2081526,0
2012-06-26,22.72,23.105,22.535,22.995,1463402,0
2012-06-27,23.01,23.16,22.515,22.685,1235048,0
2012-06-28,22.505,22.7,22.12,22.38,1753494,0
2012-06-29,22.98,23.26,22.82,23.005,1754354,0
2012-07-02,23.155,23.46,23.01,23.46,943406,0
2012-07-03,23.48,23.75,23.405,23.64,395598,0
2012-07-05,23.635,24.275,23.53,24.005,1394592,0
2012-07-06,23.74,23.825,22.9,23.325,1488482,0
2012-07-09,23.245,23.37,22.815,23.01,820468,0
2012-07-10,23.165,23.305,22.285,22.435,1040090,0
2012-07-11,22.455,22.535,21.945,22.175,1132816,0
2012-07-12,21.9,22.025,21.41,21.805,1771476,0
2012-07-13,21.915,22.155,21.8,22.095,1042114,0
2012-07-16,22,22.07,21.485,21.5,1282600,0
2012-07-17,21.47,21.765,20.87,20.97,3961188,0
2012-07-18,20.955,21.68,20.7,21.37,2027420,0
2012-07-19,21.39,21.845,21.39,21.705,1558716,0
2012-07-20,21.55,21.575,21.1,21.145,1325466,0
2012-07-23,20.675,20.91,20.37,20.67,1498874,0
2012-07-24,20.75,20.75,20.01,20.115,2240760,0
2012-07-25,20.315,20.97,20.03,20.78,2024952,0
2012-07-26,21.145,21.64,21.02,21.61,2695966,0
2012-07-27,21.825,22.375,21.585,22.21,1500598,0
2012-07-30,22.165,22.465,21.79,21.96,822436,0
2012-07-31,21.845,22.215,21.8,22.13,1765494,0
2012-08-01,22.205,22.365,21.91,22.3,2365030,0
2012-08-02,22.65,23.409,21.6,21.775,4502154,0
2012-08-03,22.345,22.665,22.195,22.64,1907136,0
2012-08-06,22.64,23.155,22.585,23.05,1154752,0
2012-08-07,22.93,23.315,22.9,23.18,1566270,0
2012-08-08,23.03,23.485,22.97,23.47,1464284,0
2012-08-09,23.505,23.68,23.39,23.43,1845094,0
2012-08-10,23.38,23.405,23.075,23.215,1272068,0
2012-08-13,23.195,23.25,22.755,23.05,970870,0
2012-08-14,23.265,23.325,22.61,22.68,996496,0
2012-08-15,22.705,23.2,22.54,23.115,1480934,0
2012-08-16,23.345,23.905,23.095,23.82,1511494,0
2012-08-17,23.74,24.015,23.64,23.98,951292,0
2012-08-20,23.865,23.97,23.575,23.655,1823652,0
2012-08-21,23.655,23.83,23.485,23.655,1064290,0
2012-08-22,23.65,23.745,23.53,23.67,1105316,0
2012-08-23,23.625,23.71,23.385,23.555,1322962,0
2012-08-24,23.56,23.585,23.285,23.305,1189324,0
2012-08-27,23.375,24.23,23.255,24.11,2280662,0
2012-08-28,24.085,24.695,23.7,24.57,1922548,0
2012-08-29,24.55,24.92,24.515,24.765,1504532,0
2012-08-30,24.525,24.555,24.05,24.17,1212290,0
2012-08-31,24.26,24.575,24.045,24.515,1697946,0
2012-09-04,24.445,24.525,23.93,24.36,2105704,0
2012-09-05,24.375,24.515,24.08,24.235,1677368,0
2012-09-06,24.36,25.615,24.33,25.36,2470946,0
2012-09-07,25.295,25.85,25,25.62,1411886,0
2012-09-10,25.41,25.62,25.3,25.335,795688,0
2012-09-11,25.245,25.56,25.15,25.275,797520,0
2012-09-12,25.355,25.78,25.275,25.735,823024,0
2012-09-13,25.71,26.345,25.69,26.025,1125976,0
2012-09-14,26.075,26.995,26.04,26.705,1457920,0
2012-09-17,26.55,26.55,25.715,25.825,2071600,0
2012-09-18,25.83,25.915,25.17,25.2,4658742,0
2012-09-19,25.33,25.33,25.12,25.185,1335382,0
2012-09-20,25.025,25.105,24.59,24.715,1237744,0
2012-09-21,24.98,25.05,24.58,24.63,1888124,0
2012-09-24,24.645,24.65,24.23,24.51,1266446,0
2012-09-25,24.56,24.6,23.65,23.73,1476218,0
2012-09-26,23.87,23.975,23.51,23.69,1564446,0
2012-09-27,23.73,24.11,23.573,24.07,656130,0
2012-09-28,23.955,23.99,23.685,23.83,934778,0
2012-10-01,24.025,24.03,23.305,23.68,2197872,0
2012-10-02,23.845,23.975,23.595,23.945,746404,0
2012-10-03,23.97,24.225,23.815,24.055,916644,0
2012-10-04,24.1,24.33,23.97,24.32,837214,0
2012-10-05,24.41,24.655,24.23,24.33,621174,0
2012-10-08,24.205,24.39,24.045,24.27,766994,0
2012-10-09,24.21,24.375,23.79,23.835,1306510,0
2012-10-10,23.685,23.78,23.31,23.38,1435552,0
2012-10-11,23.545,24.01,23.47,23.715,845316,0
2012-10-12,23.75,23.785,23.275,23.495,928152,0
2012-10-15,23.655,23.69,23.345,23.57,501696,0
2012-10-16,23.715,24.025,23.715,24,454126,0
2012-10-17,24.03,24.314,23.91,23.995,1073334,0
2012-10-18,23.96,24.075,23.795,23.825,645292,0
2012-10-19,23.685,23.72,22.82,23.005,1231560,0
2012-10-22,23.26,23.32,22.89,23.115,699216,0
2012-10-23,22.775,23.325,22.58,23.27,1079184,0
2012-10-24,23.32,23.552,23.045,23.21,663388,0
2012-10-25,23.395,23.68,23.24,23.625,1138880,0
2012-10-26,23.5,23.7,23.285,23.53,1128894,0
2012-10-31,23.515,23.655,23.345,23.585,716066,0
2012-11-01,23.55,24.59,23.37,24.32,2206150,0
2012-11-02,24.99,26.65,24.52,26.342,4590370,0
2012-11-05,26.125,26.865,26.05,26.815,1677756,0
2012-11-06,26.715,27.28,26.66,26.82,1525240,0
2012-11-07,26.48,26.82,26.115,26.12,1243426,0
2012-11-08,26.175,26.35,25.855,26.202,1824336,0
2012-11-09,26.105,26.725,26.105,26.45,1670844,0
2012-11-12,26.5,26.543,26.225,26.27,875526,0
2012-11-13,25.935,26.655,25.885,26.535,764920,0
2012-11-14,26.5,26.65,26.175,26.22,1079144,0
2012-11-15,26.195,26.535,25.89,26.52,1874482,0
2012-11-16,26.54,26.74,26.08,26.665,1425000,0
2012-11-19,26.955,27.35,26.845,27.135,1103758,0
2012-11-20,27.06,27.16,26.77,27,1148620,0
2012-11-21,26.995,27.115,26.76,27.025,922754,0
2012-11-23,27,27.49,26.94,27.43,467886,0
2012-11-26,27.28,27.423,27.08,27.36,770680,0
2012-11-27,27.315,27.495,27.155,27.235,998802,0
2012-11-28,27.095,27.68,26.75,27.66,1585674,0
2012-11-29,27.955,28,27.555,27.84,1307658,0
2012-11-30,27.885,27.98,27.595,27.82,1904572,0
2012-12-03,27.955,27.97,27.425,27.695,980884,0
2012-12-04,27.645,27.745,27.176,27.46,1316706,0
2012-12-05,27.49,28.035,27.225,28.035,1432044,0
2012-12-06,27.995,28.395,27.88,28.365,1557858,0
2012-12-07,28.285,28.73,28.09,28.64,2146070,0
2012-12-10,28.69,29.59,28.69,29.55,3206150,0
2012-12-11,29.7,29.815,29.42,29.77,1709934,0
2012-12-12,29.915,29.915,29.255,29.36,1564620,0
2012-12-13,29.36,29.585,29.005,29.145,1062924,0
2012-12-14,29.14,29.32,28.905,28.96,1099202,0
2012-12-17,29.13,29.435,28.7,29.42,966800,0
2012-12-18,28.755,29.46,28.575,29.435,1821402,0
2012-12-19,29.49,29.605,29.09,29.51,1424056,0
2012-12-20,29.625,29.889,29.345,29.875,1690190,0
2012-12-21,29.55,29.765,29.156,29.685,2858588,0
2012-12-24,29.5,29.69,29.375,29.51,568202,0
2012-12-26,29.61,29.715,29.39,29.475,791580,0
2012-12-27,29.48,29.68,29.1,29.535,1479962,0
2012-12-28,29.37,29.62,29.02,29.3,759098,0
2012-12-31,29.245,29.965,29.167,29.89,850684,0
2013-01-02,30,30.76,30,30.76,1155020,0
2013-01-03,30.715,31.035,30.52,30.625,893332,0
2013-01-04,30.745,31.115,30.585,30.97,1143846,0
2013-01-07,30.855,31.191,30.655,30.865,2288456,0
2013-01-08,30.84,31.115,30.545,31.115,1516840,0
2013-01-09,31.12,31.57,31.09,31.435,1287564,0
2013-01-10,31.58,31.66,30.82,31.02,868768,0
2013-01-11,31.245,31.245,30.755,31.04,892538,0
2013-01-14,31.025,31.255,31,31.255,868712,0
2013-01-15,30.995,31.165,30.9,31.11,786124,0
2013-01-16,31.005,31.06,30.9,30.93,1114454,0
2013-01-17,31.155,31.23,30.93,31.005,1020016,0
2013-01-18,31.14,31.14,30.9,31.09,1321482,0
2013-01-22,31.23,31.5,30.99,31.42,1274686,0
2013-01-23,31.31,31.53,31.095,31.45,1098000,0
2013-01-24,31.42,31.915,31.37,31.545,1086844,0
2013-01-25,31.645,32.015,31.515,31.78,1097656,0
2013-01-28,31.85,32.018,31.515,31.65,1042936,0
2013-01-29,31.75,31.75,31.365,31.64,774386,0
2013-01-30,31.75,31.905,31.585,31.63,632200,0
2013-01-31,31.51,31.63,31.155,31.25,1314226,0
2013-02-01,31.455,31.69,31.185,31.225,1980080,0
2013-02-04,31.03,31.395,30.75,31.23,1243632,0
2013-02-05,31.295,32.03,31.285,31.75,2096988,0
2013-02-06,30.055,30.84,30.015,30.345,4211000,0
2013-02-07,30.115,30.495,29.635,30.045,1791934,0
2013-02-08,30.065,30.305,29.91,30.105,1386660,0
2013-02-11,30.105,30.21,29.575,29.79,1458696,0
2013-02-12,29.995,30.785,29.878,30.355,2341980,0
2013-02-13,30.505,30.95,30.375,30.88,2334982,0
2013-02-14,30.735,30.95,30.65,30.78,1336372,0
2013-02-15,30.885,30.93,30.748,30.855,1948364,0
2013-02-19,30.81,31.11,30.69,31.05,1282678,0
2013-02-20,30.64,31.085,30.475,30.485,1684694,0
2013-02-21,30.36,30.36,29.385,29.51,1411878,0
2013-02-22,29.69,29.9,29.38,29.55,1298056,0
2013-02-25,29.7,29.76,28.85,28.87,1113516,0
2013-02-26,29.015,29.2,28.725,28.82,959580,0
2013-02-27,28.875,29.79,28.68,29.62,1117468,0
2013-02-28,29.555,29.91,29.545,29.715,1325696,0
2013-03-01,29.525,29.93,29.075,29.73,1592988,0
2013-03-04,29.73,30.075,29.59,29.995,1284992,0
2013-03-05,30.13,30.73,30.13,30.515,1121838,0
2013-03-06,30.525,30.59,30.168,30.295,716586,0
2013-03-07,30.295,30.705,30.255,30.675,783764,0
2013-03-08,30.89,30.935,30.583,30.845,1188544,0
2013-03-11,30.825,30.96,30.383,30.61,1726202,0
2013-03-12,30.49,30.665,30.16,30.235,1361476,0
2013-03-13,30.35,30.35,30.105,30.265,1345800,0
2013-03-14,30.29,30.57,30.193,30.31,1635656,0
2013-03-15,30.285,30.38,29.905,29.965,5256304,0
2013-03-18,29.67,30.225,29.655,30.06,1731958,0
2013-03-19,30.075,30.45,29.705,29.985,758442,0
2013-03-20,30.135,30.26,30.013,30.14,849566,0
2013-03-21,30.07,30.21,29.24,29.44,1524911,0
2013-03-22,29.66,29.79,29.16,29.59,1706724,0
2013-03-25,29.72,29.75,29.2,29.55,777267,0
2013-03-26,29.59,29.92,29.29,29.42,978806,0
2013-03-27,29.15,29.15,28.37,28.93,3031084,0
2013-03-28,28.8,30.02,28.58,29.98,1963635,0
2013-04-01,30.01,30.187,29,29.08,1102311,0
2013-04-02,29.14,29.2,28.34,28.57,1552123,0
2013-04-03,28.65,28.86,28.565,28.71,2103611,0
2013-04-04,28.61,29.02,28.51,29,931201,0
2013-04-05,28.69,28.89,28.35,28.63,927172,0
2013-04-08,28.59,28.74,28.29,28.55,775323,0
2013-04-09,28.61,28.74,28.34,28.52,604117,0
2013-04-10,28.6,29.44,28.55,29.12,958080,0
2013-04-11,29.14,29.31,28.96,29.2,646199,0
2013-04-12,29.06,29.28,28.65,28.78,926042,0
2013-04-15,28.65,28.7,27.19,27.46,1477729,0
2013-04-16,27.83,28.37,27.46,28.3,1186839,0
2013-04-17,28.11,28.12,27.37,27.55,1027746,0
2013-04-18,27.57,27.81,27.05,27.14,1235562,0
2013-04-19,27.25,27.46,26.8,27.41,786657,0
2013-04-22,27.42,27.62,27.11,27.25,1237762,0
2013-04-23,27.48,27.48,26.9,27.41,1163517,0
2013-04-24,27.47,28.05,27.351,27.99,1159923,0
2013-04-25,28.2,28.79,28.15,28.6,1319101,0
2013-04-26,28.545,28.546,27.95,28.21,592071,0
2013-04-29,28.3,28.59,27.93,28.26,2172050,0
2013-04-30,28.29,28.81,27.93,28.74,2324438,0
2013-05-01,26.54,27.6,26.04,26.43,5638993,0
2013-05-02,26.65,26.79,26.23,26.27,1776075,0
2013-05-03,26.62,27.13,26.33,27.09,2281804,0
2013-05-06,27,27.8,27,27.76,1735837,0
2013-05-07,27.87,28.16,27.58,28.08,2089414,0
2013-05-08,28.08,28.64,27.91,28.63,1258654,0
2013-05-09,28.65,28.77,28.36,28.69,883891,0
2013-05-10,28.85,29.35,28.62,29.14,1530502,0
2013-05-13,29.11,29.185,28.83,29.06,1053744,0
2013-05-14,29.02,29.18,27.93,28.49,2749144,0
2013-05-15,28.47,29.13,28.41,29.07,1852892,0
2013-05-16,29.1,29.6,28.98,29.05,1885127,0
2013-05-17,29.13,29.26,28.99,28.99,1978231,0
2013-05-20,28.99,29.41,28.95,29.19,1779226,0
2013-05-21,29,29.27,29,29.08,884345,0
2013-05-22,28.86,29.24,28.27,28.35,1021888,0
2013-05-23,28.23,28.34,27.9,28.04,936544,0
2013-05-24,27.93,27.93,27.52,27.69,1175685,0
2013-05-28,28.63,28.7,27.74,28.09,2188583,0
2013-05-29,28,28.12,27.625,27.73,1819058,0
2013-05-30,27.76,28.5,27.75,28.38,2778006,0
2013-05-31,28.2,28.59,27.87,27.9,2209592,0
2013-06-03,28.05,28.05,27.42,27.8,1458797,0
2013-06-04,27.85,28.06,27.2,27.23,1545306,0
2013-06-05,27.16,27.259,26.48,26.5,2058300,0
2013-06-06,26.53,26.8,26.3,26.67,1542869,0
2013-06-07,26.8,27.11,26.67,27,1195866,0
2013-06-10,27.01,27.39,26.72,26.79,1706232,0
2013-06-11,26.46,26.88,26.07,26.44,1708968,0
2013-06-12,26.66,26.74,26.05,26.15,1593807,0
2013-06-13,26.06,26.2,25.64,26,2107571,0
2013-06-14,25.99,26.49,25.904,26.25,2065645,0
2013-06-17,26.5,26.71,26.33,26.45,955550,0
2013-06-18,26.61,27.14,26.4,27,1735608,0
2013-06-19,27,27,26.36,26.4,1403592,0
2013-06-20,25.98,26.1,25.405,25.57,2275610,0
2013-06-21,25.64,26.06,25.26,25.37,2952735,0
2013-06-24,25,25.12,24.66,24.85,1960456,0
2013-06-25,25.11,25.39,24.79,25.19,1755591,0
2013-06-26,25.56,25.71,25.07,25.15,1316442,0
2013-06-27,25.77,26.22,25.613,25.98,2477677,0
2013-06-28,25.97,26.2,25.69,25.99,2914820,0
2013-07-01,26.23,26.72,26.04,26.35,1805849,0
2013-07-02,26.36,26.79,26.15,26.35,1275639,0
2013-07-03,26.14,26.88,26.14,26.68,854843,0
2013-07-05,26.84,27.38,26.74,27.37,1063982,0
2013-07-08,27.51,27.79,26.91,26.93,1622984,0
2013-07-09,27.22,27.427,27.14,27.25,1077031,0
2013-07-10,27.29,27.79,27.28,27.77,1435685,0
2013-07-11,28.11,28.26,27.72,27.97,1165262,0
2013-07-12,27.92,28.1,27.29,27.48,1785758,0
2013-07-15,27.56,27.7,27.23,27.26,1459513,0
2013-07-16,27.25,27.39,27.03,27.16,1299119,0
2013-07-17,27.42,27.42,27.105,27.23,814456,0
2013-07-18,27.31,27.37,27.1,27.32,982357,0
2013-07-19,27.19,27.55,27.16,27.5,536008,0
2013-07-22,27.87,28.58,27.795,28.44,1430802,0
2013-07-23,28.48,29.05,28.48,29.02,1694381,0
2013-07-24,29.08,29.319,28.49,28.5,1098171,0
2013-07-25,28.34,28.57,28.23,28.45,976777,0
2013-07-26,28.26,28.53,27.76,27.82,1252091,0
2013-07-29,27.72,28.13,27.71,27.86,1244084,0
2013-07-30,27.83,28.169,27.67,28.02,2286584,0
2013-07-31,27.68,28.79,26.85,28.54,2754765,0
2013-08-01,28.91,28.91,27.69,28,4744747,0
2013-08-02,27.9,28.05,27.71,27.89,1489113,0
2013-08-05,27.83,28.08,27.64,27.76,1105230,0
2013-08-06,27.62,27.74,27.06,27.11,1636720,0
2013-08-07,26.95,27.04,26.43,26.45,1832729,0
2013-08-08,26.51,26.75,26.21,26.35,2947162,0
2013-08-09,26.35,26.64,26.31,26.43,1296309,0
2013-08-12,26.33,26.96,26.25,26.87,1418442,0
2013-08-13,26.53,27.45,26.465,26.73,972961,0
2013-08-14,26.77,26.99,26,26.04,1439741,0
2013-08-15,25.79,25.79,25.345,25.47,1751943,0
2013-08-16,25.45,25.665,25.3,25.45,1240628,0
2013-08-19,25.34,25.47,25.14,25.14,1077096,0
2013-08-20,25.2,25.58,25.06,25.46,799026,0
2013-08-21,25.38,25.63,25.29,25.32,1120032,0
2013-08-22,25.46,25.94,25.35,25.88,849499,0
2013-08-23,25.93,26.32,25.91,25.92,1144539,0
2013-08-26,25.86,26.01,25.71,25.76,538688,0
2013-08-27,25.43,25.62,25.12,25.2,1204290,0
2013-08-28,25,25.42,24.97,25.26,979030,0
2013-08-29,25.26,25.72,25.166,25.69,1393417,0
2013-08-30,25.69,25.79,25.2,25.25,1435394,0
2013-09-03,25.58,25.8,24.9,25.19,1855323,0
2013-09-04,25.24,25.8,25.17,25.7,1237404,0
2013-09-05,26.04,27.15,26.01,27.1,2944968,0
2013-09-06,27.18,27.43,26.64,27.21,2048963,0
2013-09-09,27.31,27.79,27.25,27.58,1195547,0
2013-09-10,27.75,28.21,27.62,28.2,1308009,0
2013-09-11,28.11,28.27,27.99,28.27,1014532,0
2013-09-12,28.2,28.39,28.03,28.24,1013327,0
2013-09-13,28.28,28.42,28.09,28.4,1267819,0
2013-09-16,28.76,28.77,28.15,28.28,1579684,0
2013-09-17,28.2,28.34,28.05,28.34,1658119,0
2013-09-18,28.27,28.77,28.22,28.76,1295959,0
2013-09-19,28.81,29.2,28.54,29.15,1389299,0
2013-09-20,29.15,29.58,28.97,29.39,3076092,0
2013-09-23,29.19,29.39,28.86,29.27,1158896,0
2013-09-24,29.22,29.69,29.17,29.5,1026100,0
2013-09-25,29.49,29.98,29.4,29.76,1292506,0
2013-09-26,29.73,29.98,29.55,29.78,1030800,0
2013-09-27,29.5,30.01,29.4,29.93,1527600,0
2013-09-30,29.65,29.93,29.63,29.71,1410700,0
2013-10-01,29.7,31.01,29.59,30.72,3046200,0
2013-10-02,30.43,30.89,30.05,30.89,1490100,0
2013-10-03,30.74,30.92,30.5,30.61,1604400,0
2013-10-04,30.69,30.93,30.38,30.67,1164000,0
2013-10-07,30.31,30.66,30.11,30.52,1375000,0
2013-10-08,30.46,30.55,29.55,29.67,2048580,0
2013-10-09,29.68,29.84,29.26,29.47,1781300,0
2013-10-10,29.93,30.12,29.7,29.94,1931500,0
2013-10-11,29.95,30.14,29.69,30,1842500,0
2013-10-14,29.74,30.06,29.65,29.87,2253000,0
2013-10-15,29.87,30,29.45,29.6,2172300,0
2013-10-16,29.99,30.17,29.73,30.01,2575900,0
2013-10-17,29.96,30.12,29.89,30,1805170,0
2013-10-18,30.14,30.25,29.95,30.11,1210200,0
2013-10-21,30.18,30.51,29.98,30,1758200,0
2013-10-22,30.1,30.22,29.65,29.7,1649800,0
2013-10-23,29.6,29.79,29.08,29.23,1424600,0
2013-10-24,29.18,29.39,28.76,28.95,1423100,0
2013-10-25,29.06,29.38,29.01,29.34,1377900,0
2013-10-28,28.78,29.14,28.17,28.26,2943206,0
2013-10-29,28.26,28.46,27.97,28.2,2764400,0
2013-10-30,28.22,28.54,28.21,28.39,1709600,0
2013-10-31,28.5,28.74,28.2,28.525,2804123,0
2013-11-01,30.95,33.84,30.82,33.41,7476600,0
2013-11-04,32.33,33.29,32.09,32.69,2484800,0
2013-11-05,32.47,32.72,31.92,31.93,1912900,0
2013-11-06,32.17,32.35,31.63,31.98,1610000,0
2013-11-07,32.02,32.23,30.97,31.28,1956500,0
2013-11-08,31.36,32.16,31.25,31.84,1405000,0
2013-11-11,31.72,32.07,31.31,31.89,1002400,0
2013-11-12,32.19,32.2,31.62,32.15,1116500,0
2013-11-13,31.95,32.85,31.92,32.76,1654100,0
2013-11-14,32.68,32.73,32.13,32.26,1021500,0
2013-11-15,32.25,32.46,32.04,32.43,1237800,0
2013-11-18,32.5,32.59,32.13,32.17,990950,0
2013-11-19,32.13,32.31,31.42,31.5,1099600,0
2013-11-20,31.72,31.85,31.34,31.46,562500,0
2013-11-21,31.66,33,31.62,32.27,1039000,0
2013-11-22,32.18,32.6,31.75,32.03,1168600,0
2013-11-25,32.17,32.25,31.83,32.2,661300,0
2013-11-26,32.12,32.5,31.94,32.06,787676,0
2013-11-27,32.03,32.28,31.91,32.19,839100,0
2013-11-29,32.3,32.5,31.88,31.9,348917,0
2013-12-02,32.01,32.4,31.5,31.87,885300,0
2013-12-03,31.71,32.15,31.47,31.66,931700,0
2013-12-04,31.5,31.78,31.14,31.66,693500,0
2013-12-05,31.52,32.75,31.25,32.75,1510700,0
2013-12-06,32.98,33.225,32.46,32.6,844984,0
2013-12-09,32.62,32.76,32.22,32.39,650600,0
2013-12-10,32.29,32.915,32.19,32.76,870831,0
2013-12-11,32.79,32.96,31.74,31.74,1112600,0
2013-12-12,31.67,32,31.37,31.73,900900,0
2013-12-13,31.86,32.21,31.51,31.68,805633,0
2013-12-16,31.98,32.96,31.65,32.74,1314900,0
2013-12-17,32.83,33.34,32.43,33.12,873700,0
2013-12-18,33.18,33.33,32.51,33.28,736500,0
2013-12-19,33.09,33.32,32.695,32.71,790822,0
2013-12-20,32.84,34.05,32.7,33.88,3568540,0
2013-12-23,33.98,34.31,33.81,34.08,1086250,0
2013-12-24,34.02,34.41,34.02,34.32,424118,0
2013-12-26,34.4,34.55,33.94,34.39,629700,0
2013-12-27,34.42,34.5,34.23,34.29,526400,0
2013-12-30,34.04,34.77,34,34.57,1163200,0
2013-12-31,34.57,35.01,34.5,34.7,807100,0
2014-01-02,34.57,34.76,34.17,34.44,912458,0
2014-01-03,34.56,34.82,34.28,34.57,820774,0
2014-01-06,33.7,34.05,33.56,33.97,1489900,0
2014-01-07,34.31,34.32,33.39,33.95,1187834,0
2014-01-08,34.02,34.19,33.17,33.51,1515509,0
2014-01-09,33.7,33.91,33.21,33.58,685448,0
2014-01-10,33.58,33.74,33.28,33.63,862500,0
2014-01-13,33.47,34.16,33.404,33.67,1159922,0
2014-01-14,34.05,34.6,33.52,34.36,744400,0
2014-01-15,34.21,34.88,34.2,34.7,777000,0
2014-01-16,34.69,34.86,34.48,34.7,754000,0
2014-01-17,34.53,34.75,34.07,34.08,952982,0
2014-01-21,34,34.43,33.87,34.32,1604500,0
2014-01-22,34.43,34.59,34.1,34.46,1597200,0
2014-01-23,34.2,34.29,33.8,33.85,1079600,0
2014-01-24,33.69,33.91,32.45,32.52,1761900,0
2014-01-27,32.67,32.8,32.19,32.34,1426900,0
2014-01-28,32.31,32.68,32.2,32.67,1334700,0
2014-01-29,32.35,32.97,32.35,32.42,1413200,0
2014-01-30,32.57,33.12,32.42,33.05,1534600,0
2014-01-31,32.55,32.855,32.105,32.33,1723075,0
2014-02-03,32.37,32.45,30.66,30.78,3308912,0
2014-02-04,30.96,31.23,30.75,31.19,2231083,0
2014-02-05,31.14,31.38,31,31.09,1818769,0
2014-02-06,31.21,31.76,31.01,31.29,1592744,0
2014-02-07,31.53,32.12,31.46,31.98,1190708,0
2014-02-10,31.9,32.19,31.72,32.02,1630707,0
2014-02-11,32.74,32.95,32.02,32.62,2266580,0
2014-02-12,34.61,37.42,34.36,37.19,6882603,0
2014-02-13,36.11,37.32,36.074,36.92,2538144,0
2014-02-14,36.53,37.42,36.53,37.17,1304756,0
2014-02-18,37.09,37.37,36.8,37.33,1462117,0
2014-02-19,37.25,38.46,37.25,38.16,2410308,0
2014-02-20,38.16,38.67,37.95,38.64,1064065,0
2014-02-21,38.28,38.71,38.28,38.41,1459006,0
2014-02-24,38.36,38.77,38.28,38.44,1312269,0
2014-02-25,38.53,38.54,37.85,37.97,1374997,0
2014-02-26,37.88,38.45,37.84,38.2,892727,0
2014-02-27,38.2,38.29,37.93,38.17,859619,0
2014-02-28,38.148,38.59,38.04,38.15,1277038,0
2014-03-03,37.96,38.385,37.67,38.25,1949909,0
2014-03-04,38.62,39.38,38.52,38.99,1619627,0
2014-03-05,39.96,40.06,39.38,39.81,2614964,0
2014-03-06,39.9,40.17,39.57,39.96,1816878,0
2014-03-07,39.98,40.08,39.23,39.51,1328711,0
2014-03-10,39.51,39.62,38.9,39.26,1204468,0
2014-03-11,39.38,39.39,38.71,39.02,885122,0
2014-03-12,38.74,39.105,38.5,39.07,1239465,0
2014-03-13,39.29,39.29,37.51,37.74,1152888,0
2014-03-14,37.55,38.01,37.47,38,1518666,0
2014-03-17,38.2,39.125,38,38.48,1160870,0
2014-03-18,38.57,38.9,38.32,38.87,677987,0
2014-03-19,38.8,38.94,38.39,38.6,934895,0
2014-03-20,38.17,38.88,38.15,38.54,1576596,0
2014-03-21,38.77,39,38.05,38.19,4634402,0
2014-03-24,38.5,38.81,37.97,38.35,1530794,0
2014-03-25,39.12,39.38,38.15,38.48,2293873,0
2014-03-26,38.75,38.91,38.09,38.16,2133900,0
2014-03-27,37.98,38.51,37.76,38.13,1359489,0
2014-03-28,39.39,39.39,38.078,38.15,584246,0
2014-03-31,38.31,38.97,38.28,38.87,1506265,0
2014-04-01,39.34,39.4,38.69,39.3,1316285,0
2014-04-02,39.34,39.985,39.17,39.81,1174710,0
2014-04-03,40,40.14,39.3,39.71,1238853,0
2014-04-04,39.86,39.86,38.36,38.38,1118867,0
2014-04-07,38.25,38.35,36.86,37.23,1515850,0
2014-04-08,37.23,37.77,37.04,37.65,902668,0
2014-04-09,37.83,38.79,37.65,38.78,870210,0
2014-04-10,38.84,38.86,37.06,37.25,1040147,0
2014-04-11,36.92,37.58,36.61,36.63,734671,0
2014-04-14,37.07,37.38,36.61,37.14,1031900,0
2014-04-15,37.28,37.9,37.02,37.76,1329996,0
2014-04-16,38.27,39.19,38.02,38.75,1959967,0
2014-04-17,39.26,39.83,39.06,39.5,1793588,0
2014-04-21,39.68,39.94,39.13,39.56,989959,0
2014-04-22,39.62,39.95,39.195,39.66,1149004,0
2014-04-23,39.73,39.74,38.82,38.96,1512642,0
2014-04-24,39.06,39.38,38.69,38.97,1143571,0
2014-04-25,38.73,39.04,38.235,38.47,1623662,0
2014-04-28,38.7,39.05,37.99,38.39,1523157,0
2014-04-29,38.45,38.62,38.07,38.25,1460902,0
2014-04-30,38.26,38.49,37.95,38.43,980874,0
2014-05-01,38.56,39.39,38.43,38.86,832415,0
2014-05-02,38.92,39.55,38.77,39.07,772047,0
2014-05-05,38.68,38.69,38,38.51,1601881,0
2014-05-06,38.5,38.79,38.05,38.17,1313978,0
2014-05-07,33.67,35.09,31.92,35.08,9679355,0
2014-05-08,34.95,35.48,34.78,35.02,3021573,0
2014-05-09,35.04,35.42,34.47,35.02,2143617,0
2014-05-12,35.19,35.86,35.12,35.58,1306906,0
2014-05-13,35.7,35.81,35.07,35.32,1461471,0
2014-05-14,35.26,35.65,34.87,35.26,1092431,0
2014-05-15,35.01,35.355,34.42,34.67,1233523,0
2014-05-16,34.58,35.07,34.45,35.04,638055,0
2014-05-19,34.83,35.71,34.83,35.11,1170460,0
2014-05-20,35.03,35.26,34.63,34.86,1073850,0
2014-05-21,34.8,35.42,34.78,35.15,1011314,0
2014-05-22,35.17,35.58,35.05,35.18,636564,0
2014-05-23,35.25,35.79,35.09,35.61,729316,0
2014-05-27,35.83,36.02,35.51,35.63,884072,0
2014-05-28,35.5,36.05,35.31,35.93,1131080,0
2014-05-29,36.17,36.41,35.87,36.21,790929,0
2014-05-30,36.09,36.28,35.59,36.07,739567,0
2014-06-02,36,36.23,35.27,35.88,531683,0
2014-06-03,35.27,36.42,35.27,36.27,1310449,0
2014-06-04,36.23,36.7,36.02,36.69,737596,0
2014-06-05,36.93,37.65,36.51,37.57,1190500,0
2014-06-06,37.5,38.15,37.375,38.11,1041798,0
2014-06-09,38.09,38.99,38.04,38.98,1494708,0
2014-06-10,38.81,38.99,38.37,38.64,1030900,0
2014-06-11,38.43,38.835,38.43,38.81,844555,0
2014-06-12,38.78,38.993,38.45,38.67,1160490,0
2014-06-13,38.43,38.68,37.95,38.26,1322996,0
2014-06-16,38.17,38.5,37.99,38.06,1508236,0
2014-06-17,38.06,38.87,37.99,38.53,1735032,0
2014-06-18,38.42,38.6,37.98,38.33,1356774,0
2014-06-19,38.44,38.49,38.03,38.2,891444,0
2014-06-20,38.19,38.2,37.73,37.94,2880192,0
2014-06-23,37.9,37.97,37.431,37.67,912815,0
2014-06-24,37.55,37.85,37.045,37.07,956528,0
2014-06-25,36.7,37.35,36.7,37.07,1149567,0
2014-06-26,37.01,37.28,36.82,37.05,664646,0
2014-06-27,36.95,37.41,36.75,37.1,1727538,0
2014-06-30,37.03,37.26,36.7,36.95,1979307,0
2014-07-01,37.14,37.825,37.06,37.36,1612429,0
2014-07-02,36.17,36.25,34.12,34.23,5292600,0
2014-07-03,34.27,35.15,34.25,34.89,2085280,0
2014-07-07,34.89,34.94,34.05,34.15,1854604,0
2014-07-08,34.12,34.27,33.08,33.27,2632826,0
2014-07-09,33.44,33.61,33.15,33.4,1276699,0
2014-07-10,32.42,32.805,32.29,32.59,3393900,0
2014-07-11,32.66,32.7,32.18,32.39,1786423,0
2014-07-14,32.77,32.8,32.08,32.11,1368585,0
2014-07-15,32.06,32.38,31.88,32.16,1169581,0
2014-07-16,32.32,32.5,31.83,32,2756361,0
2014-07-17,31.81,32.07,31.44,31.46,1960187,0
2014-07-18,31.62,32.16,31.56,31.85,1585829,0
2014-07-21,31.71,31.95,31.62,31.7,1426270,0
2014-07-22,31.9,32.1,31.76,31.87,1119086,0
2014-07-23,31.87,31.99,31.5,31.79,994883,0
2014-07-24,31.68,31.89,31.3,31.8,2423352,0
2014-07-25,31.61,31.9,31.41,31.44,1147723,0
2014-07-28,31.51,31.72,31.05,31.18,1537214,0
2014-07-29,31.18,31.43,30.89,30.93,1828492,0
2014-07-30,31.23,31.58,30.91,31.37,2542153,0
2014-07-31,31.08,31.36,30.645,30.9,2812436,0
2014-08-01,30.88,30.9,30.37,30.66,2994869,0
2014-08-04,30.99,31.52,30.7,31.37,2526985,0
2014-08-05,31.55,31.84,31.07,31.23,3358280,0
2014-08-06,31.32,32.6,30.97,32.45,3134353,0
2014-08-07,32.58,33.24,32.5,33,2950355,0
2014-08-08,33.02,33.19,32.828,32.94,1471170,0
2014-08-11,33.11,33.245,32.83,33.17,1331296,0
2014-08-12,33.22,33.54,32.96,33.17,1162756,0
2014-08-13,33.15,33.85,33.11,33.63,1365284,0
2014-08-14,33.69,33.79,33.51,33.63,1250094,0
2014-08-15,33.83,33.9,33.31,33.66,1303037,0
2014-08-18,33.85,34.21,33.65,33.98,980686,0
2014-08-19,34.07,34.12,33.77,33.845,1028712,0
2014-08-20,33.79,33.92,33.56,33.87,1003147,0
2014-08-21,34.03,34.43,34.03,34.195,951805,0
2014-08-22,34.23,34.34,34,34.095,1004156,0
2014-08-25,34.34,34.34,33.68,33.95,882482,0
2014-08-26,34.1,34.34,33.79,33.795,1123964,0
2014-08-27,33.89,33.97,33.25,33.35,1302964,0
2014-08-28,33.28,33.323,32.79,33,1340306,0
2014-08-29,33.05,33.45,32.842,33.26,1119275,0
2014-09-02,33.37,33.94,33.25,33.45,1368984,0
2014-09-03,33.5,33.69,32.96,33.09,920943,0
2014-09-04,33.12,33.23,32.735,32.82,995843,0
2014-09-05,32.77,32.98,32.505,32.96,652485,0
2014-09-08,32.85,33.13,32.63,33.13,876666,0
2014-09-09,33.13,33.38,32.84,33.01,989606,0
2014-09-10,33.01,33.27,32.92,33.07,1479376,0
2014-09-11,32.95,33.13,32.75,32.9,574271,0
2014-09-12,32.83,32.91,32.435,32.63,805720,0
2014-09-15,32.6,32.6,31.85,32,678484,0
2014-09-16,31.98,32.167,31.71,31.8,1291649,0
2014-09-17,31.83,32.18,31.61,31.725,847581,0
2014-09-18,31.87,32,31.625,31.715,596915,0
2014-09-19,31.77,31.79,30.93,30.98,1752854,0
2014-09-22,30.97,30.97,30.37,30.56,955346,0
2014-09-23,30.39,30.7,30.24,30.28,1202823,0
2014-09-24,30.3,30.52,30.03,30.205,1412569,0
2014-09-25,30.03,30.608,29.87,30.33,1759161,0
2014-09-26,30.29,30.9,30.2,30.85,1230833,0
2014-09-29,30.46,30.66,30.3,30.45,992324,0
2014-09-30,30.41,30.655,30.28,30.5,1950581,0
2014-10-01,30.38,30.8,29.7,29.83,2801356,0
2014-10-02,29.73,30.06,29.265,29.46,1833556,0
2014-10-03,29.83,29.83,29.12,29.395,2435913,0
2014-10-06,29.51,29.66,29.33,29.51,1443296,0
2014-10-07,29.27,29.33,28.47,28.47,1995968,0
2014-10-08,28.5,28.99,28,28.93,2065017,0
2014-10-09,28.92,29.11,28.34,28.35,1243191,0
2014-10-10,28.24,28.46,27.575,27.79,3164369,0
2014-10-13,27.83,28.07,27.39,27.75,1371967,0
2014-10-14,27.91,28.97,27.89,28.37,2303986,0
2014-10-15,27.97,28.82,27.97,28.615,3575418,0
2014-10-16,28.16,29.165,28.16,29.02,2117428,0
2014-10-17,29.36,29.53,28.74,28.745,2205423,0
2014-10-20,28.7,29.235,28.48,28.93,1196112,0
2014-10-21,29.02,29.56,29.02,29.45,1587470,0
2014-10-22,29.45,29.5,28.57,28.63,1217381,0
2014-10-23,29.11,29.91,28.82,29.65,2491133,0
2014-10-24,29.69,29.69,29.27,29.605,814580,0
2014-10-27,29.41,29.67,29.18,29.64,843630,0
2014-10-28,29.79,31.02,29.68,30.93,1221610,0
2014-10-29,30.81,31.035,29.92,30.17,1364473,0
2014-10-30,30.06,30.56,29.82,30.43,1356962,0
2014-10-31,27.15,27.86,25.66,26.86,11713910,0
2014-11-03,26.96,27.12,26.82,26.91,3665997,0
2014-11-04,26.85,27.37,26.8,27.34,2257767,0
2014-11-05,27.61,27.81,26.975,27.275,1931883,0
2014-11-06,27.18,27.69,27.17,27.475,1302455,0
2014-11-07,27.52,27.56,27.075,27.31,2323712,0
2014-11-10,27.27,27.92,27.27,27.91,1453023,0
2014-11-11,27.86,28.47,27.79,28.46,1404760,0
2014-11-12,28.1,28.82,28.01,28.81,1474299,0
2014-11-13,28.7,29.25,28.628,29.19,2349948,0
2014-11-14,29.11,29.19,28.97,29.03,1423002,0
2014-11-17,28.91,29.2,28.45,28.675,1207583,0
2014-11-18,28.83,28.9,28.54,28.6,1688288,0
2014-11-19,28.51,28.6,27.73,28.245,1782734,0
2014-11-20,28.03,28.41,28.03,28.24,1361514,0
2014-11-21,28.59,28.77,28.28,28.425,1599909,0
2014-11-24,28.4,28.59,28,28.17,1768643,0
2014-11-25,28.22,28.33,27.995,28.15,1393990,0
2014-11-26,28.07,28.16,27.82,27.93,1005670,0
2014-11-28,27.94,28.18,27.88,28.125,670930,0
2014-12-01,27.92,28.14,27.57,27.57,1500013,0
2014-12-02,27.62,27.805,27.32,27.78,1027127,0
2014-12-03,27.63,28.93,27.59,28.75,1895482,0
2014-12-04,28.69,28.75,28.305,28.395,1089923,0
2014-12-05,28.46,28.46,27.8,27.86,2154500,0
2014-12-08,27.8,28,27.66,27.825,1498518,0
2014-12-09,27.57,28.07,27.5,28.03,1106245,0
2014-12-10,27.91,28.24,26.96,27,1920373,0
2014-12-11,27.09,27.45,26.97,27.25,1654015,0
2014-12-12,26.86,27.32,26.86,27.185,1540467,0
2014-12-15,27.28,27.44,26.49,26.57,1740384,0
2014-12-16,26.47,26.88,26.18,26.51,1659623,0
2014-12-17,26.66,26.89,26.36,26.835,1287947,0
2014-12-18,27.15,27.41,26.82,27.17,1617491,0
2014-12-19,27.09,27.64,27.08,27.43,4231349,0
2014-12-22,27.52,27.77,27.29,27.53,803893,0
2014-12-23,27.79,28.142,27.23,27.27,1170350,0
2014-12-24,27.29,27.56,27.19,27.34,447759,0
2014-12-26,27.52,27.78,27.25,27.29,507526,0
2014-12-29,27.2,27.54,27.07,27.09,878383,0
2014-12-30,27.04,27.31,26.86,27.005,1380421,0
2014-12-31,27.13,27.14,26.42,26.54,1394882,0
2015-01-02,26.7,26.96,26.36,26.91,1106609,0
2015-01-05,26.8,26.82,25.9,26.03,1254945,0
2015-01-06,26.01,26.14,25.37,25.655,2292229,0
2015-01-07,25.52,25.68,25.185,25.34,2096392,0
2015-01-08,25.57,25.78,25.32,25.67,2036914,0
2015-01-09,25.59,25.87,25.31,25.62,1266041,0
2015-01-12,25.57,25.8,25.21,25.66,1086143,0
2015-01-13,25.88,26.49,25.63,25.87,1225558,0
2015-01-14,25.56,25.83,24.93,25.32,1823573,0
2015-01-15,25.4,25.76,24.6,24.755,1469805,0
2015-01-16,24.63,24.93,24.5,24.74,1163424,0
2015-01-20,24.996,25,24.42,24.585,1708823,0
2015-01-21,24.61,24.82,24.42,24.69,1690279,0
2015-01-22,24.76,25.49,24.73,25.465,1176063,0
2015-01-23,25.47,25.79,25.34,25.55,1367983,0
2015-01-26,25.6,25.79,25.55,25.74,1181226,0
2015-01-27,25.34,25.39,24.74,25.05,1631395,0
2015-01-28,24.46,24.98,24.45,24.59,1550219,0
2015-01-29,24.87,24.92,24.305,24.59,1200488,0
2015-01-30,24.45,24.49,23.71,23.84,2118647,0
2015-02-02,23.91,24.12,23.68,23.87,3309231,0
2015-02-03,24.14,24.55,23.97,24.49,3833596,0
2015-02-04,24.44,25.61,24.44,25.405,4207964,0
2015-02-05,25.47,26.37,25.46,26.35,2507592,0
2015-02-06,26.41,26.6,26.17,26.44,2199308,0
2015-02-09,26.19,26.73,26.17,26.49,1968723,0
2015-02-10,26.75,26.77,26.34,26.35,1825626,0
2015-02-11,25.74,26.63,24.9,26.42,2869312,0
2015-02-12,26.61,27.285,26.38,27.26,2452523,0
2015-02-13,27.32,27.615,26.77,26.865,1992345,0
2015-02-17,26.81,26.86,26.09,26.35,2134224,0
2015-02-18,26.51,26.51,26.13,26.29,1670784,0
2015-02-19,26.14,26.48,26.13,26.4,977596,0
2015-02-20,26.29,26.54,26.12,26.53,1040567,0
2015-02-23,26.52,26.57,26.125,26.27,902005,0
2015-02-24,26.19,26.48,26.12,26.32,1059449,0
2015-02-25,26.44,26.555,26.23,26.42,939702,0
2015-02-26,26.46,26.48,26.15,26.22,545220,0
2015-02-27,26.15,26.49,26.03,26.14,1280653,0
2015-03-02,26.22,26.34,25.95,26.26,1287700,0
2015-03-03,26.09,26.34,25.82,26.2,1034000,0
2015-03-04,26.13,26.19,25.76,26.19,786300,0
2015-03-05,26.15,26.44,25.99,26.35,998400,0
2015-03-06,26.22,26.58,26.01,26.1,1043000,0
2015-03-09,26.17,26.19,25.85,25.97,751200,0
2015-03-10,25.79,25.84,25.28,25.43,870200,0
2015-03-11,25.28,26.21,25.14,26.17,1783100,0
2015-03-12,26.3,26.44,25.84,26.09,2027000,0
2015-03-13,26.09,26.09,25.26,25.38,962000,0
2015-03-16,25.58,25.81,25.36,25.48,1272500,0
2015-03-17,25.36,25.5,25.23,25.37,1252100,0
2015-03-18,25.24,25.55,24.93,25.4,1172500,0
2015-03-19,25.5,25.57,25.04,25.19,788600,0
2015-03-20,25.25,25.98,25.1,25.92,2787500,0
2015-03-23,25.84,26.01,25.7,25.76,767300,0
2015-03-24,25.76,25.77,25.57,25.61,596500,0
2015-03-25,25.6,25.61,24.71,24.72,1190700,0
2015-03-26,24.64,24.74,24.37,24.42,1168200,0
2015-03-27,24.45,24.45,24.18,24.25,893500,0
2015-03-30,24.4,24.6,24.23,24.45,1546300,0
2015-03-31,24.37,25.25,24.32,25.2,1671289,0
2015-04-01,24.96,25.18,24.57,24.71,1151900,0
2015-04-02,24.68,25,24.58,24.68,809100,0
2015-04-06,24.55,24.9,24.4,24.75,1522400,0
2015-04-07,24.76,25.02,24.57,24.7,1623801,0
2015-04-08,24.75,24.91,24.41,24.51,1470100,0
2015-04-09,24.54,25.41,24.54,25.39,1490526,0
2015-04-10,25.45,25.77,25.24,25.76,1029400,0
2015-04-13,25.67,25.8,25.47,25.48,645600,0
2015-04-14,25.29,25.49,25.04,25.2,1040000,0
2015-04-15,25.32,26.13,25.222,25.92,1160247,0
2015-04-16,25.89,25.89,25.57,25.64,951986,0
2015-04-17,25.41,25.55,24.93,25.02,760100,0
2015-04-20,25.31,25.64,25.19,25.52,639797,0
2015-04-21,25.67,25.7,25.21,25.575,660298,0
2015-04-22,25.55,25.805,25.31,25.725,622171,0
2015-04-23,25.56,25.81,25.37,25.72,523500,0
2015-04-24,25.82,25.97,25.33,25.38,502237,0
2015-04-27,25.42,25.82,25.32,25.8,1531800,0
2015-04-28,25.8,25.8,24.93,25.11,1409260,0
2015-04-29,24.91,25.88,24.9,25.58,1174600,0
2015-04-30,25.47,25.87,25.1,25.43,1743300,0
2015-05-01,24.53,26.36,24.52,26.26,3680300,0
2015-05-04,26.24,26.25,25.54,25.62,1845800,0
2015-05-05,25.49,25.89,25.32,25.39,1514400,0
2015-05-06,25.49,25.56,25.14,25.34,1692875,0
2015-05-07,25.13,25.41,25.13,25.29,2055462,0
2015-05-08,25.57,25.82,25.46,25.49,1043900,0
2015-05-11,25.52,25.72,25.34,25.5,983900,0
2015-05-12,25.48,25.48,25,25.04,986301,0
2015-05-13,25.03,25.26,24.77,24.79,1495100,0
2015-05-14,24.84,25.21,24.76,25.18,1786900,0
2015-05-15,24.97,25.33,24.87,24.91,1257817,0
2015-05-18,24.85,25.02,24.61,24.79,1411980,0
2015-05-19,24.82,24.86,24.24,24.42,2342937,0
2015-05-20,24.4,24.5,24.18,24.26,2381400,0
2015-05-21,24.26,24.46,24.02,24.1,1614400,0
2015-05-22,24.1,24.37,24.01,24.25,1043100,0
2015-05-26,24.16,24.4,23.78,23.82,1312279,0
2015-05-27,23.91,24.02,23.68,23.85,1589200,0
2015-05-28,23.85,24.04,23.56,23.825,1944504,0
2015-05-29,23.8,23.8,23.36,23.44,3912200,0
2015-06-01,23.48,23.63,23.28,23.45,1886549,0
2015-06-02,23.37,23.71,23.37,23.6,1785725,0
2015-06-03,23.6,23.93,23.6,23.84,1931800,0
2015-06-04,23.69,23.83,23.19,23.19,1399700,0
2015-06-05,23.2,23.38,22.96,23.24,1028400,0
2015-06-08,22.71,23.33,22.51,23.17,1226700,0
2015-06-09,23.16,23.31,22.99,23.01,695041,0
2015-06-10,23.1,23.3,22.99,23.17,1338763,0
2015-06-11,23.25,23.27,22.97,23.1,1907594,0
2015-06-12,22.98,23.12,22.85,22.96,1198100,0
2015-06-15,22.77,22.89,22.28,22.79,1494900,0
2015-06-16,22.72,23.18,22.5,23.01,3825200,0
2015-06-17,23.1,23.27,22.71,22.92,1851900,0
2015-06-18,22.96,23.52,22.79,23.49,2286000,0
2015-06-19,23.54,23.6,23.33,23.58,2326500,0
2015-06-22,23.76,23.76,23.47,23.64,1185900,0
2015-06-23,23.68,23.81,23.49,23.66,1164369,0
2015-06-24,23.59,23.69,23.33,23.43,1543700,0
2015-06-25,23.45,23.49,23.17,23.33,1318300,0
2015-06-26,23.35,23.59,23.22,23.48,6014900,0
2015-06-29,23.26,23.49,22.93,23.01,1859200,0
2015-06-30,23.2,23.48,23.03,23.46,2557453,0
2015-07-01,23.59,23.64,23.1,23.47,3144200,0
2015-07-02,23.81,24.47,23.47,23.62,1630300,0
2015-07-06,23.35,23.82,23.28,23.53,1647800,0
2015-07-07,23.47,23.53,22.95,23.39,1506300,0
2015-07-08,23.18,23.28,22.99,23.16,1629300,0
2015-07-09,23.37,23.48,22.91,22.91,1381100,0
2015-07-10,23.08,23.24,22.87,23.06,891700,0
2015-07-13,23.14,23.64,23.12,23.61,1025200,0
2015-07-14,23.61,23.815,23.48,23.75,937320,0
2015-07-15,23.79,23.89,23.46,23.55,882702,0
2015-07-16,23.46,23.76,23.46,23.54,938400,0
2015-07-17,23.62,23.71,23.43,23.59,1025700,0
2015-07-20,23.59,23.91,23.54,23.89,1251700,0
2015-07-21,23.85,23.91,23.58,23.64,1076100,0
2015-07-22,23.41,23.94,23.32,23.61,729100,0
2015-07-23,23.58,23.84,23.5,23.73,926400,0
2015-07-24,23.61,23.72,23.08,23.1,1090400,0
2015-07-27,22.96,22.96,22.59,22.65,1079400,0
2015-07-28,22.8,22.88,22.49,22.79,1305200,0
2015-07-29,22.75,23.14,22.64,22.87,1442400,0
2015-07-30,22.79,23.41,22.71,23.31,1189100,0
2015-07-31,23.34,23.35,23.06,23.1,948200,0
2015-08-03,23.08,23.21,22.7,22.83,1046885,0
2015-08-04,22.79,23.15,22.63,22.85,1058300,0
2015-08-05,19.75,20.41,19.05,19.18,7426900,0
2015-08-06,19.18,19.59,19.01,19.52,4045201,0
2015-08-07,19.47,19.8,19.44,19.7,3182200,0
2015-08-10,19.83,20.38,19.59,20.24,1836100,0
2015-08-11,20.01,20.24,19.83,19.91,1579547,0
2015-08-12,19.75,19.78,19.25,19.51,2202200,0
2015-08-13,18.8,19.97,18.72,19.87,1819600,0
2015-08-14,19.78,20.21,19.78,19.99,1265400,0
2015-08-17,19.96,20.25,19.73,20.24,1942300,0
2015-08-18,20.1,20.24,19.83,19.98,2226200,0
2015-08-19,20.2,20.24,19.81,19.96,2518000,0
2015-08-20,19.83,19.94,19.49,19.49,2186700,0
2015-08-21,19.36,19.39,18.78,18.78,2470900,0
2015-08-24,17.33,18.88,16.99,18.02,4637098,0
2015-08-25,18.58,19.04,17.84,17.84,3130400,0
2015-08-26,18.22,18.25,17.71,18.2,3413000,0
2015-08-27,18.46,18.68,18.31,18.59,2462100,0
2015-08-28,18.56,18.99,18.53,18.82,1952100,0
2015-08-31,18.68,19.16,18.56,18.9,1807200,0
2015-09-01,18.46,18.68,17.9,18.01,3097600,0
2015-09-02,18.59,18.87,18.12,18.55,3484700,0
2015-09-03,18.95,19.01,18.46,18.57,2973800,0
2015-09-04,18.37,18.7,18.22,18.26,2517600,0
2015-09-08,18.55,18.81,18.27,18.62,2765400,0
2015-09-09,18.79,18.81,18.11,18.16,1954300,0
2015-09-10,18.51,18.51,17.79,17.84,3140191,0
2015-09-11,18.16,18.16,17.52,17.72,2082600,0
2015-09-14,18.04,18.1,17.34,17.37,1698600,0
2015-09-15,17.36,17.48,17.02,17.41,3998300,0
2015-09-16,17.33,18.05,17.32,17.89,2672800,0
2015-09-17,18.18,18.24,17.73,17.75,2068003,0
2015-09-18,17.53,17.64,17.27,17.29,4120200,0
2015-09-21,17.16,17.42,16.92,16.98,2097600,0
2015-09-22,16.79,16.85,16.56,16.77,2164200,0
2015-09-23,16.72,16.81,16.42,16.54,1423406,0
2015-09-24,16.31,16.44,16.06,16.37,1962092,0
2015-09-25,16.34,16.43,16.08,16.18,1764900,0
2015-09-28,16.11,16.16,15.92,16.12,2225390,0
2015-09-29,16,16.35,15.9,16.34,2508900,0
2015-09-30,16.57,16.78,16.2,16.42,2890700,0
2015-10-01,16.15,16.55,16.13,16.23,2571900,0
2015-10-02,16.06,16.52,15.97,16.39,2009000,0
2015-10-05,16.42,17.13,16.4,17.01,2188746,0
2015-10-06,16.98,17.24,16.84,17.02,1584200,0
2015-10-07,17.17,17.41,16.99,17.26,1526400,0
2015-10-08,17.2,17.61,17.17,17.5,1197400,0
2015-10-09,17.41,17.75,17.35,17.45,859800,0
2015-10-12,17.81,17.81,17.16,17.29,718404,0
2015-10-13,17.18,17.54,17.06,17.12,933500,0
2015-10-14,17.15,17.83,17.08,17.77,2108600,0
2015-10-15,17.7,17.84,17.37,17.71,2160100,0
2015-10-16,17.67,17.75,17.37,17.7,1404300,0
2015-10-19,17.57,18,17.51,17.99,2312096,0
2015-10-20,17.88,18.22,17.79,18.04,1895288,0
2015-10-21,18.17,18.25,18.03,18.11,1945100,0
2015-10-22,18.89,18.89,18.02,18.44,1924500,0
2015-10-23,18.57,18.69,18.25,18.52,1434800,0
2015-10-26,18.51,18.68,18.4,18.44,1542600,0
2015-10-27,18.3,18.58,18.18,18.39,1398000,0
2015-10-28,18.44,18.95,18.44,18.9,1762000,0
2015-10-29,18.77,19.05,18.56,18.74,2022400,0
2015-10-30,20.98,23.34,20.5,22.75,7948500,0
2015-11-02,22.59,23.6,22.29,23.4,3639660,0
2015-11-03,23.4,23.74,22.89,23.09,2866200,0
2015-11-04,23.18,23.47,22.99,23.11,1678452,0
2015-11-05,23.11,23.28,22.01,22.68,1184200,0
2015-11-06,22.58,22.78,22.21,22.71,1575500,0
2015-11-09,22.56,22.686,21.97,22.09,1951225,0
2015-11-10,22,22.61,21.85,22.58,1733800,0
2015-11-11,22.66,23.24,22.43,22.46,1729400,0
2015-11-12,22.16,22.41,21.52,21.54,2178600,0
2015-11-13,21.42,21.9,21.07,21.15,1950400,0
2015-11-16,21.09,21.7,21.09,21.64,1192300,0
2015-11-17,21.65,21.98,21.37,21.59,2672400,0
2015-11-18,21.66,22.12,21.16,22.12,1419200,0
2015-11-19,22.08,22.29,21.79,22.17,1220900,0
2015-11-20,22.82,23.06,22.65,22.73,1706000,0
2015-11-23,22.86,22.88,22.38,22.58,1031300,0
2015-11-24,22.41,22.68,22.12,22.58,1423300,0
2015-11-25,22.57,23.02,22.48,22.87,999200,0
2015-11-27,22.85,22.94,22.61,22.7,328200,0
2015-11-30,22.85,23.14,22.61,22.9,1748300,0
2015-12-01,22.94,22.95,22.39,22.78,1886667,0
2015-12-02,23.05,23.855,22.91,23.44,2881665,0
2015-12-03,23.61,23.64,22.86,22.86,2447809,0
2015-12-04,22.82,22.93,22.52,22.54,1443200,0
2015-12-07,22.43,22.47,22,22.23,1383100,0
2015-12-08,22.05,22.15,21.79,21.95,1169975,0
2015-12-09,21.83,22.58,21.65,21.72,1153400,0
2015-12-10,22.3,22.59,22.01,22.43,1818600,0
2015-12-11,22.2,22.4,21.57,21.94,1540200,0
2015-12-14,21.91,22.02,21.52,21.81,1780097,0
2015-12-15,21.97,22.13,21.63,21.8,1809200,0
2015-12-16,21.88,22.41,21.79,22.38,1666400,0
2015-12-17,22.41,22.42,21.92,21.93,1238000,0
2015-12-18,21.94,22.19,21.42,21.54,4128400,0
2015-12-21,21.68,21.8,21.27,21.5,1396900,0
2015-12-22,21.63,21.97,21.07,21.89,977185,0
2015-12-23,21.99,22.42,21.93,22.28,749300,0
2015-12-24,22.22,22.38,22.025,22.19,625986,0
2015-12-28,22.05,22.17,21.6,21.9,925023,0
2015-12-29,22.04,22.4,21.81,22.06,694991,0
2015-12-30,22.04,22.1,21.68,21.71,559510,0
2015-12-31,21.58,21.96,21.45,21.45,754708,0
2016-01-04,21.16,21.6,20.96,21.59,1646671,0
2016-01-05,21.59,21.65,20.985,21.23,1128203,0
2016-01-06,20.95,21.045,20.57,20.78,1778159,0
2016-01-07,20.39,20.48,19.665,19.79,2039930,0
2016-01-08,19.88,20.07,19.42,19.43,1300955,0
2016-01-11,19.47,19.76,19.29,19.64,1454266,0
2016-01-12,19.84,20.04,19.37,19.64,770288,0
2016-01-13,19.69,19.82,19.43,19.51,1439168,0
2016-01-14,19.55,20.045,19.31,19.9,1096608,0
2016-01-15,19.35,19.69,19.17,19.48,3720449,0
2016-01-19,19.7,19.99,19.31,19.56,3148800,0
2016-01-20,19.27,19.52,18.36,18.92,1786795,0
2016-01-21,19.03,19.4416,18.635,18.89,869807,0
2016-01-22,19.2,19.61,18.98,19.43,1509766,0
2016-01-25,19.3,19.36,18.71,18.79,1207090,0
2016-01-26,18.92,19.52,18.85,19.2,757793,0
2016-01-27,19.06,19.46,18.89,19.14,1269444,0
2016-01-28,19.26,19.37,18.66,18.96,2153779,0
2016-01-29,18.99,19.43,18.88,19.28,1931195,0
2016-02-01,19.16,19.35,18.82,19.28,1754009,0
2016-02-02,19.13,19.34,18.875,18.99,1111937,0
2016-02-03,19.17,19.71,18.48,18.98,2415127,0
2016-02-04,18.97,19.86,18.97,19.56,2667454,0
2016-02-05,19.5,19.9,19.2,19.31,1541147,0
2016-02-08,19.03,19.47,18.58,19.03,2278677,0
2016-02-09,18.84,19.175,18.65,18.82,1236915,0
2016-02-10,22.53,22.9,21,21.38,2975479,0
2016-02-11,21.03,21.35,20.79,21.12,2261794,0
2016-02-12,21.15,21.38,20.96,21.33,1606250,0
2016-02-16,21.5,22.465,21.355,22.37,2698039,0
2016-02-17,22.5,23.44,22.365,23.11,3275204,0
2016-02-18,23.09,23.54,23,23.52,1992875,0
2016-02-19,23.32,23.54,23.16,23.54,1192551,0
2016-02-22,23.73,23.92,23.21,23.37,807340,0
2016-02-23,23.21,23.33,22.74,22.76,1096085,0
2016-02-24,23.23,23.24,22.44,22.92,1105953,0
2016-02-25,22.94,23.16,22.74,23.15,698207,0
2016-02-26,23.28,23.94,23.28,23.57,1503317,0
2016-02-29,23.57,23.855,23.24,23.26,793917,0
2016-03-01,23.38,24.785,23.2,24.48,2253416,0
2016-03-02,24.35,25.2,24.25,24.98,2170857,0
2016-03-03,24.89,25.24,24.68,24.83,936555,0
2016-03-04,24.9,25.3,24.63,24.89,1214761,0
2016-03-07,24.69,25.32,24.51,25.14,1551579,0
2016-03-08,25.04,25.09,24.55,24.64,860805,0
2016-03-09,24.84,25.05,24.45,24.96,919397,0
2016-03-10,25.1,25.1,24.52,24.65,993639,0
2016-03-11,24.84,25.07,24.75,24.83,668115,0
2016-03-14,24.73,24.88,24.49,24.65,1332618,0
2016-03-15,24.58,24.58,24.29,24.45,1378074,0
2016-03-16,24.42,24.91,24.323,24.68,847546,0
2016-03-17,24.68,25.01,24.6,24.9,999000,0
2016-03-18,24.86,25.44,24.86,25.07,1962431,0
2016-03-21,24.97,25.15,24.75,24.82,902449,0
2016-03-22,24.67,24.94,24.42,24.84,1055494,0
2016-03-23,24.76,24.78,24.39,24.4,929126,0
2016-03-24,24.27,24.7,24.09,24.53,712835,0
2016-03-28,24.63,24.69,24.13,24.37,494907,0
2016-03-29,24.28,24.88,24.14,24.84,1019634,0
2016-03-30,24.98,25.055,24.675,24.78,587352,0
2016-03-31,24.82,25.056,24.72,24.8,879611,0
2016-04-01,24.67,25.125,24.42,25.05,942914,0
2016-04-04,25.05,25.2,24.74,25.04,990945,0
2016-04-05,24.91,25.26,24.81,25.1,914596,0
2016-04-06,25.02,25.14,24.67,25.14,911272,0
2016-04-07,24.89,24.98,24.205,24.49,1120885,0
2016-04-08,24.69,25.11,24.44,24.56,915342,0
2016-04-11,24.7,25.05,24.56,25,1009399,0
2016-04-12,24.98,25.07,24.59,24.71,718730,0
2016-04-13,24.92,25.98,24.74,25.92,1282909,0
2016-04-14,25.88,25.98,25.69,25.74,699308,0
2016-04-15,25.67,25.84,25.42,25.52,1187341,0
2016-04-18,25.45,25.59,25.17,25.33,1274020,0
2016-04-19,25.44,25.55,25.14,25.27,1648445,0
2016-04-20,25.23,25.52,24.94,25.4,1360692,0
2016-04-21,25.34,25.97,25.245,25.65,923725,0
2016-04-22,25.58,25.99,25.465,25.82,860918,0
2016-04-25,25.82,25.92,25.35,25.55,1107649,0
2016-04-26,25.63,26.04,25.44,26.01,1605085,0
2016-04-27,26,26.07,25.695,25.93,1269011,0
2016-04-28,25.93,25.95,25.09,25.22,1623589,0
2016-04-29,24.22,24.75,23.7,23.95,2393161,0
2016-05-02,23.96,24.09,23.519,23.93,1093154,0
2016-05-03,23.73,23.77,23.44,23.64,1214751,0
2016-05-04,23.41,24.09,23.385,23.47,1115745,0
2016-05-05,23.54,23.75,23.09,23.14,1062044,0
2016-05-06,23.11,23.6,22.685,23.25,1125556,0
2016-05-09,23.2,23.54,23.07,23.18,1006834,0
2016-05-10,23.18,23.83,23.1,23.77,1251730,0
2016-05-11,23.89,24.015,23.5,23.61,1020268,0
2016-05-12,23.62,24,23.53,23.82,1107381,0
2016-05-13,23.75,23.78,23.41,23.56,911045,0
2016-05-16,23.62,24.2,23.6,23.74,1637783,0
2016-05-17,23.73,23.96,23.49,23.59,963843,0
2016-05-18,23.57,23.855,23.43,23.54,946117,0
2016-05-19,23.39,23.515,23.13,23.46,710382,0
2016-05-20,23.5,23.82,23.5,23.69,1123575,0
2016-05-23,23.66,24.045,23.55,23.74,634833,0
2016-05-24,23.85,24.36,23.77,24.27,860774,0
2016-05-25,24.31,24.72,24.3,24.7,1150273,0
2016-05-26,24.68,24.98,24.68,24.86,1162337,0
2016-05-27,24.79,25.26,24.709,25.01,1127352,0
2016-05-31,25.08,25.62,25.01,25.58,1506724,0
2016-06-01,25.35,25.59,24.99,25.59,762540,0
2016-06-02,25.43,25.83,24.985,25.83,777395,0
2016-06-03,25.77,25.97,25.4301,25.94,654753,0
2016-06-06,26,26.53,25.92,26.33,1312226,0
2016-06-07,26.34,26.4199,26.105,26.16,1395680,0
2016-06-08,26.22,26.4,26.08,26.17,1769590,0
2016-06-09,26.05,26.32,25.7,26.23,707001,0
2016-06-10,25.94,26.23,25.8901,25.97,566266,0
2016-06-13,25.82,26.32,25.745,25.94,1177115,0
2016-06-14,25.99,26.56,25.96,26.28,899349,0
2016-06-15,26.29,26.45,26.22,26.28,573159,0
2016-06-16,26.19,26.35,25.88,26.3,570496,0
2016-06-17,26.22,26.52,26.19,26.34,1101737,0
2016-06-20,26.67,27.14,26.54,26.69,1329819,0
2016-06-21,26.73,26.9,26.53,26.88,1364525,0
2016-06-22,26.94,27,26.7,26.83,1299851,0
2016-06-23,26.97,27.79,26.7393,27.79,1094138,0
2016-06-24,26.62,26.82,26,26.02,2869632,0
2016-06-27,25.63,25.64,23.97,24.07,4062272,0
2016-06-28,23.81,24.57,23.65,23.89,2026120,0
2016-06-29,24.23,24.4,23.9,24.14,2359484,0
2016-06-30,24.27,24.475,24,24.36,2413497,0
2016-07-01,24.39,24.81,24.34,24.56,1304745,0
2016-07-05,24.4,24.49,23.95,24.125,1061550,0
2016-07-06,23.9,24.05,23.69,23.94,2162158,0
2016-07-07,23.97,24.29,23.815,23.87,1599607,0
2016-07-08,24.11,24.22,23.78,24.04,3981925,0
2016-07-11,24.22,24.605,24.01,24.47,1532136,0
2016-07-12,24.76,25.09,24.6,25.0301,1254745,0
2016-07-13,25.02,25.11,24.89,25.05,1155358,0
2016-07-14,25.32,25.32,25,25.2,750267,0
2016-07-15,25.29,25.38,25.01,25.32,851607,0
2016-07-18,25.23,25.77,25.23,25.55,1207019,0
2016-07-19,25.41,25.82,25.3,25.43,870522,0
2016-07-20,25.64,26.13,25.5,25.99,1118322,0
2016-07-21,26,26.15,25.87,26.13,1637312,0
2016-07-22,26.05,26.2,25.77,25.93,804658,0
2016-07-25,25.88,26.08,25.84,25.88,955315,0
2016-07-26,25.97,26.245,25.88,26.14,1019706,0
2016-07-27,26.14,26.78,26.1,26.74,1490190,0
2016-07-28,26.74,26.98,26.35,26.35,1486883,0
2016-07-29,26.41,26.82,26,26.44,1445783,0
2016-08-01,26.38,27.1,26.36,26.85,1605318,0
2016-08-02,26.88,27.08,25.99,26.05,1465009,0
2016-08-03,26.66,27.065,26.14,27,1698792,0
2016-08-04,27,27.2,26.796,27.14,970215,0
2016-08-05,27.33,27.82,27.16,27.79,1459623,0
2016-08-08,27.79,28,27.53,27.74,855414,0
2016-08-09,27.62,27.9,27.4296,27.66,606242,0
2016-08-10,27.74,27.8899,27.51,27.59,600100,0
2016-08-11,27.49,27.99,27.3,27.94,770995,0
2016-08-12,27.83,27.95,27.525,27.73,732043,0
2016-08-15,27.73,28.09,27.73,27.85,1262138,0
2016-08-16,27.83,28.05,27.3654,27.83,676177,0
2016-08-17,27.76,28.04,27.49,27.49,631206,0
2016-08-18,27.59,27.78,27.48,27.72,569428,0
2016-08-19,27.55,27.9,27.47,27.85,913061,0
2016-08-22,27.74,27.82,27.4,27.56,875192,0
2016-08-23,27.59,27.86,27.44,27.84,1194611,0
2016-08-24,27.85,27.93,27.32,27.37,746463,0
2016-08-25,27.39,27.55,27.28,27.43,787569,0
2016-08-26,27.53,27.72,27.385,27.49,876857,0
2016-08-29,27.45,27.59,27.42,27.5,778970,0
2016-08-30,27.56,27.71,27.27,27.46,630244,0
2016-08-31,27.44,27.51,27.3,27.4,687163,0
2016-09-01,27.37,27.51,27.135,27.34,1049218,0
2016-09-02,27.39,27.58,27.22,27.43,1055527,0
2016-09-06,27.47,27.55,27.17,27.54,781931,0
2016-09-07,27.44,27.73,27.3,27.42,700516,0
2016-09-08,27.35,27.37,27.02,27.02,934905,0
2016-09-09,26.88,27.08,25.94,26,1101495,0
2016-09-12,25.99,26.655,25.87,26.61,1275716,0
2016-09-13,26.53,26.58,26.14,26.2,1105592,0
2016-09-14,26.27,26.37,25.96,26.1,756114,0
2016-09-15,26.1,26.66,26.1,26.57,419565,0
2016-09-16,26.5,26.5,26.1,26.155,1773552,0
2016-09-19,26.36,26.79,26.02,26.68,1301230,0
2016-09-20,26.87,27.11,26.57,26.86,1670636,0
2016-09-21,27.03,27.45,26.91,27.39,996520,0
2016-09-22,27.5,27.85,27.41,27.7,996978,0
2016-09-23,27.55,28.01,27.4,27.96,1478734,0
2016-09-26,27.88,28.1848,27.73,27.95,1131648,0
2016-09-27,27.88,28.23,27.82,28.19,659045,0
2016-09-28,28.3,28.48,28.09,28.47,791919,0
2016-09-29,28.39,28.49,27.9214,28.12,725547,0
2016-09-30,28.31,28.72,28.25,28.56,971487,0
2016-10-03,28.51,28.59,28.22,28.38,864816,0
2016-10-04,28.48,28.615,28.33,28.4,959742,0
2016-10-05,28.54,28.7,28.29,28.64,1184510,0
2016-10-06,28.57,28.85,28.36,28.81,810028,0
2016-10-07,28.89,28.89,28.16,28.47,1051255,0
2016-10-10,28.62,28.99,28.58,28.6,675652,0
2016-10-11,28.67,28.68,27.95,28.15,739027,0
2016-10-12,28.09,28.45,27.95,28.22,1116501,0
2016-10-13,27.96,28.45,27.63,28.42,1141329,0
2016-10-14,28.51,28.82,28.42,28.52,2184860,0
2016-10-17,28.53,29.03,28.42,29.03,2652374,0
2016-10-18,29.33,29.38,28.96,29.3,1118483,0
2016-10-19,29.27,29.56,29.0911,29.5,1306512,0
2016-10-20,29.43,29.7,29.27,29.49,1029634,0
2016-10-21,29.3,29.38,29.1406,29.31,559570,0
2016-10-24,29.49,29.79,29.2147,29.38,627877,0
2016-10-25,29.31,29.45,28.61,28.64,1312350,0
2016-10-26,28.48,29.095,28.39,28.7,1161599,0
2016-10-27,28.57,28.77,27.74,27.84,1690614,0
2016-10-28,27.8,27.92,27.36,27.55,1884002,0
2016-10-31,27.64,27.8,27.34,27.64,1557459,0
2016-11-01,27.7,27.99,26.92,26.98,2510650,0
2016-11-02,26.02,27,25.67,25.68,3551717,0
2016-11-03,25.6,25.99,25.305,25.34,2006483,0
2016-11-04,25.35,26.225,25.3,25.87,2790446,0
2016-11-07,26.3,26.8,26.16,26.79,1861259,0
2016-11-08,26.89,27.145,26.27,26.66,1179791,0
2016-11-09,26.57,27.82,26.49,27.49,4080865,0
2016-11-10,27.87,28.195,27.13,27.14,3232410,0
2016-11-11,27,27.56,26.88,27.4,2891481,0
2016-11-14,27.5,28.52,27.46,28.48,2480391,0
2016-11-15,28.56,28.94,27.8,28.66,3489640,0
2016-11-16,28.57,28.78,27.95,28.01,2099926,0
2016-11-17,28.14,28.18,27.9,27.95,835071,0
2016-11-18,28.26,28.26,27.495,27.51,734635,0
2016-11-21,27.65,27.82,27.44,27.52,1298024,0
2016-11-22,27.57,27.7,27.37,27.52,1519025,0
2016-11-23,27.41,28.35,27.18,28.29,1927344,0
2016-11-25,28.29,28.85,28.02,28.76,785642,0
2016-11-28,28.6,28.8,28.32,28.43,1158038,0
2016-11-29,28.4,28.53,28.29,28.34,1371678,0
2016-11-30,28.5,28.61,28.19,28.19,1119064,0
2016-12-01,28.23,28.46,27.61,27.67,1716201,0
2016-12-02,27.74,28.4152,27.74,28.09,1383662,0
2016-12-05,28.23,29.2,28.23,29,1707271,0
2016-12-06,28.91,29.31,28.75,29.23,1368093,0
2016-12-07,29.13,30.53,29.13,30.26,2505244,0
2016-12-08,30.35,30.53,29.67,29.77,1573686,0
2016-12-09,29.8,29.86,29.35,29.39,958772,0
2016-12-12,29.31,29.57,28.94,29.37,1065022,0
2016-12-13,29.45,29.93,29.45,29.89,1044391,0
2016-12-14,29.92,30.1,29.65,29.72,1567424,0
2016-12-15,29.78,30.48,29.62,30.25,1350488,0
2016-12-16,30.4,30.8019,30.2085,30.59,2804157,0
2016-12-19,30.52,30.72,30.23,30.58,970321,0
2016-12-20,30.7,30.79,30.36,30.66,857800,0
2016-12-21,30.72,30.83,30.45,30.5,1269854,0
2016-12-22,30.48,30.63,30.12,30.27,937452,0
2016-12-23,30.24,30.47,30.24,30.42,574411,0
2016-12-27,30.45,30.8,30.27,30.73,417171,0
2016-12-28,30.78,30.845,30.16,30.17,530130,0
2016-12-29,30.24,30.44,29.99,30.22,681682,0
2016-12-30,30.4,30.422,30.02,30.15,943046,0
2017-01-03,30.37,30.81,30.02,30.27,1686504,0
2017-01-04,30.3,31.11,30.25,30.97,1276704,0
2017-01-05,30.9,31.05,30.38,30.49,1402569,0
2017-01-06,30.56,30.6,30.27,30.44,892690,0
2017-01-09,30.46,30.619,30.155,30.25,964497,0
2017-01-10,30.26,30.425,30.16,30.31,1154563,0
2017-01-11,30.29,30.425,30.175,30.35,1089643,0
2017-01-12,30.26,30.62,29.87,30.59,625164,0
2017-01-13,30.52,30.97,30.11,30.95,698350,0
2017-01-17,30.84,30.84,30.26,30.33,792562,0
2017-01-18,30.45,30.8,30.22,30.49,525994,0
2017-01-19,30.5,30.83,29.865,29.96,1000933,0
2017-01-20,30.08,30.24,29.775,29.95,1286313,0
2017-01-23,29.8,29.96,29.4,29.55,1643525,0
2017-01-24,29.7,30.11,29.51,29.95,1368425,0
2017-01-25,30.13,30.38,29.93,30.09,1401772,0
2017-01-26,30.05,30.25,29.55,29.77,1286230,0
2017-01-27,29.87,30.1,29.73,29.97,559439,0
2017-01-30,29.43,29.43,28.61,29.34,1709999,0
2017-01-31,29.29,29.68,29.08,29.62,1025843,0
2017-02-01,29.84,29.91,29.19,29.62,812710,0
2017-02-02,29.5,29.91,29.4,29.84,883064,0
2017-02-03,30,30.42,29.99,30.26,780110,0
2017-02-06,30.12,30.2,29.72,29.89,605491,0
2017-02-07,29.92,30.11,29.735,30.05,920469,0
2017-02-08,30.01,30.24,29.71,30.24,1290119,0
2017-02-09,30.59,32.1875,30.59,31.7,2032066,0
2017-02-10,31.92,32.06,31.28,31.34,1373117,0
2017-02-13,31.36,31.92,31.21,31.41,1164947,0
2017-02-14,31.3,31.5,31.02,31.3,742125,0
2017-02-15,31.26,31.27,30.88,31,951143,0
2017-02-16,31,31.03,30.6,30.86,910639,0
2017-02-17,30.59,31.18,30.59,31.18,1779059,0
2017-02-21,31.3,31.54,31.2,31.46,1019673,0
2017-02-22,31.4,31.46,31.21,31.46,834247,0
2017-02-23,31.5,31.535,31.2,31.42,658392,0
2017-02-24,31.07,31.4,31.07,31.4,622364,0
2017-02-27,31.4,31.49,31.17,31.48,1352946,0
2017-02-28,31.4,31.49,30.99,31.03,1352935,0
2017-03-01,31.5,32.03,31.23,32.01,1267845,0
2017-03-02,32,32.02,31.64,31.8,1066567,0
2017-03-03,31.71,31.84,31.53,31.8,818609,0
2017-03-06,31.51,31.75,31.41,31.67,786698,0
2017-03-07,31.66,31.74,31.34,31.52,919777,0
2017-03-08,31.66,31.66,31.4,31.57,899747,0
2017-03-09,31.6,31.7,31.33,31.38,960989,0
2017-03-10,31.61,31.74,31.4,31.48,914332,0
2017-03-13,31.58,31.69,31.1181,31.58,557574,0
2017-03-14,31.45,31.6,31.22,31.51,501649,0
2017-03-15,31.65,31.97,31.55,31.8,981580,0
2017-03-16,31.85,32.11,31.69,31.81,628279,0
2017-03-17,31.88,31.91,31.5,31.72,2064982,0
2017-03-20,31.67,31.75,31.39,31.73,784476,0
2017-03-21,31.91,31.91,30.94,31.05,1397993,0
2017-03-22,30.96,31.195,30.85,31.17,697824,0
2017-03-23,31.18,31.4537,30.91,31.24,746320,0
2017-03-24,31.33,31.735,31.15,31.32,746099,0
2017-03-27,30.87,31.42,30.87,31.35,712704,0
2017-03-28,31.35,31.84,31.26,31.71,689458,0
2017-03-29,31.75,31.79,31.51,31.67,522157,0
2017-03-30,31.71,32.34,31.7046,32.2,990913,0
2017-03-31,32.11,32.16,31.85,32.01,1458376,0
2017-04-03,32.07,32.19,31.44,31.75,991756,0
2017-04-04,31.56,31.88,31.09,31.27,1727934,0
2017-04-05,31.44,31.66,30.97,30.99,1334908,0
2017-04-06,31.06,31.4766,30.9,31.375,376098,0
2017-04-07,31.29,31.47,31.15,31.21,697274,0
2017-04-10,31.38,31.6836,31.08,31.25,434110,0
2017-04-11,31.12,31.46,30.92,31.45,934983,0
2017-04-12,31.39,31.39,30.76,30.84,619881,0
2017-04-13,30.79,31.07,30.45,30.46,793759,0
2017-04-17,30.58,30.835,30.53,30.69,783135,0
2017-04-18,30.55,30.9,30.55,30.87,575246,0
2017-04-19,31.02,31.18,30.76,30.91,567829,0
2017-04-20,31.12,31.33,30.82,31.1,790038,0
2017-04-21,31.19,31.27,30.92,30.95,1228959,0
2017-04-24,31.45,32.07,31.22,32.05,1092114,0
2017-04-25,32.35,32.92,32.24,32.74,1525448,0
2017-04-26,32.75,32.75,32.2699,32.34,763373,0
2017-04-27,32.43,32.73,32.29,32.62,1160168,0
2017-04-28,34.04,35.66,33.97,35.43,4177941,0
2017-05-01,35.47,36.06,35.43,35.83,1563674,0
2017-05-02,35.7,36.15,35.61,36.04,2109687,0
2017-05-03,35.72,36.095,35.485,35.61,1569582,0
2017-05-04,35.61,35.89,35.44,35.67,1192793,0
2017-05-05,35.69,36.02,35.48,36,1209781,0
2017-05-08,35.92,36.14,35.66,35.91,1280140,0
2017-05-09,35.91,36.1301,35.6,35.66,1056989,0
2017-05-10,35.67,35.89,35.59,35.83,920450,0
2017-05-11,35.69,35.8799,35.31,35.65,1016893,0
2017-05-12,35.55,35.69,35.36,35.58,690767,0
2017-05-15,35.71,35.84,35.455,35.63,1088600,0
2017-05-16,35.65,35.72,35.19,35.59,987193,0
2017-05-17,35.06,35.29,34.41,34.46,995474,0
2017-05-18,34.24,34.48,33.83,34.35,1780722,0
2017-05-19,34.63,35.81,34.37,35.53,1355405,0
2017-05-22,35.58,35.898,34.5117,35.67,712174,0
2017-05-23,35.77,35.93,35.4182,35.86,698008,0
2017-05-24,35.98,36.02,35.59,35.69,528155,0
2017-05-25,35.8,36.03,35.65,35.79,476843,0
2017-05-26,35.81,35.92,35.61,35.76,476850,0
2017-05-30,35.67,35.98,35.5,35.86,405944,0
2017-05-31,36,36.28,35.28,36.04,1166089,0
2017-06-01,36.11,36.48,35.91,36.47,831458,0
2017-06-02,36.54,36.86,36.23,36.74,910281,0
2017-06-05,36.6,37.15,36.55,37,978554,0
2017-06-06,36.72,37.01,36.1,36.78,960519,0
2017-06-07,36.8,37,36.62,36.91,866695,0
2017-06-08,36.88,36.93,36.54,36.78,742321,0
2017-06-09,36.88,37.1,35.87,36.32,880699,0
2017-06-12,36.26,36.32,35.6584,36.31,921931,0
2017-06-13,36.5,36.78,36.3,36.52,738917,0
2017-06-14,36.69,37.09,36.0506,36.74,866306,0
2017-06-15,36.37,36.65,36.06,36.39,539762,0
2017-06-16,36.42,36.75,35.795,36.6,1754348,0
2017-06-19,36.84,37.18,36.63,37.15,603851,0
2017-06-20,37.09,37.37,36.45,36.51,684151,0
2017-06-21,36.64,36.87,36.1946,36.33,618981,0
2017-06-22,36.32,36.72,36,36.56,538292,0
2017-06-23,36.58,36.75,36.43,36.45,1092550,0
2017-06-26,36.64,36.91,36.39,36.51,511058,0
2017-06-27,36.4,36.49,35.78,35.8,485346,0
2017-06-28,36.09,36.33,35.77,36.13,746496,0
2017-06-29,36.08,36.08,35.31,35.72,656631,0
2017-06-30,35.97,36.02,35.5766,35.67,874468,0
2017-07-03,35.96,36.24,35.67,35.79,608581,0
2017-07-05,35.89,36.3,35.75,35.92,888007,0
2017-07-06,35.64,36.14,35.625,35.69,918125,0
2017-07-07,35.76,36.99,35.76,36.69,755063,0
2017-07-10,36.73,37.13,36.63,36.75,849722,0
2017-07-11,36.7,37.14,36.39,37.01,1075021,0
2017-07-12,37.29,37.95,36.88,37.36,870704,0
2017-07-13,37.35,37.44,37,37.26,776252,0
2017-07-14,37.32,37.73,37.2241,37.45,545907,0
2017-07-17,37.44,37.74,37.01,37.23,487065,0
2017-07-18,37.19,37.31,37,37.15,461207,0
2017-07-19,37.29,37.7325,37.19,37.55,426856,0
2017-07-20,37.61,37.7,37.28,37.55,301757,0
2017-07-21,37.41,37.72,37.28,37.71,459020,0
2017-07-24,37.67,38.3,37.67,38.2,690316,0
2017-07-25,38.41,38.875,38.22,38.79,1585388,0
2017-07-26,38.77,39,38.26,38.36,719214,0
2017-07-27,38.48,38.64,37.76,37.8,982525,0
2017-07-28,37.53,37.76,37.34,37.42,910668,0
2017-07-31,37.49,37.63,37.34,37.43,720813,0
2017-08-01,37.56,37.65,37.39,37.5,1047511,0
2017-08-02,37.52,37.97,37.07,37.58,1600325,0
2017-08-03,38.42,39.45,37.77,37.805,1749787,0
2017-08-04,37.82,38.1,37.55,37.75,836168,0
2017-08-07,37.72,38.05,37.57,37.82,875967,0
2017-08-08,37.86,37.9225,37.34,37.45,608853,0
2017-08-09,37.24,37.38,36.915,37.02,1266767,0
2017-08-10,36.88,36.97,36.17,36.18,743128,0
2017-08-11,36.23,36.64,35.98,36.48,1444007,0
2017-08-14,36.74,37.18,36.65,37,1344423,0
2017-08-15,37,37.33,36.76,36.93,1283010,0
2017-08-16,37.29,37.65,37.22,37.28,1581171,0
2017-08-17,37.18,37.7,37.17,37.21,1184927,0
2017-08-18,37.05,37.54,37.04,37.31,784562,0
2017-08-21,37.28,37.52,37.21,37.46,726046,0
2017-08-22,37.57,38.21,37.57,38.18,552005,0
2017-08-23,37.91,38.05,37.615,37.7,1296746,0
2017-08-24,37.9,38.13,37.85,38.01,643719,0
2017-08-25,38.2,38.31,38,38.13,1111316,0
2017-08-28,38.25,38.28,37.99,38.1,804562,0
2017-08-29,38.02,38.12,37.6,38.02,556848,0
2017-08-30,37.93,38.535,37.91,38.5,575052,0
2017-08-31,38.59,38.71,38.32,38.68,995746,0
2017-09-01,38.72,38.8448,38.52,38.68,478986,0
2017-09-05,38.58,38.83,38.22,38.53,1110262,0
2017-09-06,38.6,38.73,38.44,38.61,1007976,0
2017-09-07,38.68,38.94,38.49,38.91,667326,0
2017-09-08,38.88,39.05,38.76,38.87,1035873,0
2017-09-11,39.13,39.64,38.91,39.54,1078845,0
2017-09-12,39.78,39.99,39.58,39.88,1039808,0
2017-09-13,39.8,39.96,39.67,39.87,857578,0
2017-09-14,39.81,40.06,39.72,39.79,833447,0
2017-09-15,39.67,39.77,39.37,39.66,1267552,0
2017-09-18,39.74,40.04,39.69,39.92,1121507,0
2017-09-19,40,40.3,39.79,40.14,1543018,0
2017-09-20,40.06,40.19,39.44,39.61,903512,0
2017-09-21,39.62,39.645,39.1696,39.45,596011,0
2017-09-22,39.45,39.87,39.37,39.76,478621,0
2017-09-25,39.63,39.66,38.92,39.13,1412591,0
2017-09-26,39.32,39.4099,38.96,38.98,973953,0
2017-09-27,39.19,39.74,39.18,39.55,773986,0
2017-09-28,39.4,39.55,39.3,39.42,575398,0
2017-09-29,39.44,39.54,39.19,39.26,988118,0
2017-10-02,39.25,39.975,39.19,39.88,1247119,0
2017-10-03,39.97,40.75,39.8722,40.7,1197256,0
2017-10-04,40.65,40.77,40.44,40.67,584589,0
2017-10-05,40.73,40.8,40.56,40.63,508970,0
2017-10-06,40.48,40.865,40.34,40.62,1299696,0
2017-10-09,40.77,40.8,40.53,40.59,464653,0
2017-10-10,40.68,40.8,40.415,40.59,454696,0
2017-10-11,40.6,40.72,40.48,40.59,498533,0
2017-10-12,40.51,40.83,40.45,40.68,572852,0
2017-10-13,40.77,40.89,40.62,40.63,597619,0
2017-10-16,40.68,41.03,40.57,40.98,684066,0
2017-10-17,41.06,41.31,40.995,41.05,667652,0
2017-10-18,41.04,41.18,40.86,41.03,624387,0
2017-10-19,40.83,40.95,40.2,40.92,481971,0
2017-10-20,41.18,41.24,40.96,41.12,681140,0
2017-10-23,41.2,41.21,40.75,40.78,522881,0
2017-10-24,41.17,41.24,40.5,41.12,1647460,0
2017-10-25,41.1,41.49,40.73,41.2,1334306,0
2017-10-26,41.37,41.59,40.94,41.21,1550896,0
2017-10-27,42.75,43.97,41.88,42.89,2585714,0
2017-10-30,42.66,42.7236,39.7,40.76,2349482,0
2017-10-31,41.01,41.25,40.72,40.88,1250894,0
2017-11-01,41.1,41.1,40.08,40.37,1251663,0
2017-11-02,40.3,40.46,39.76,39.79,1304439,0
2017-11-03,39.85,40.21,39.85,40.1,1615636,0
2017-11-06,40.04,40.71,40,40.645,893771,0
2017-11-07,40.51,40.66,40.1,40.48,849113,0
2017-11-08,40.45,40.59,40.22,40.41,757565,0
2017-11-09,40.09,40.56,39.8,40.56,926105,0
2017-11-10,40.33,40.52,40.2,40.37,926980,0
