Date,Open,High,Low,Close,Volume,OpenInt
2005-11-17,1.625,1.625,1.625,1.625,0,0
2005-11-18,3.875,3.875,3.0488,3.1625,143706400,0
2005-11-21,3.2538,3.3688,3.1875,3.2688,33676544,0
2005-11-22,3.1875,3.2312,2.8438,2.9375,25755200,0
2005-11-23,2.9925,3.0125,2.9388,2.975,8252840,0
2005-11-25,2.9775,3,2.9375,2.96,2330352,0
2005-11-28,2.96,3.025,2.9475,2.9625,6485080,0
2005-11-29,2.945,2.9562,2.635,2.6688,16241256,0
2005-11-30,2.6662,2.8388,2.6588,2.8138,6432048,0
2005-12-01,2.855,2.9662,2.825,2.8938,5836568,0
2005-12-02,2.9638,3.125,2.9062,3.0825,9434112,0
2005-12-05,3.14,3.2375,3.0688,3.2075,5654256,0
2005-12-06,3.2575,3.27,3.065,3.0875,4617192,0
2005-12-07,3.1138,3.2062,3.1138,3.2062,3522960,0
2005-12-08,3.1875,3.235,3.1625,3.1875,1992120,0
2005-12-09,3.2,3.23,3.1,3.125,1599368,0
2005-12-12,3.125,3.1975,3.0938,3.1862,2622528,0
2005-12-13,3.22,3.2375,3.1562,3.1988,2138248,0
2005-12-14,3.25,3.4062,3.2338,3.375,8248760,0
2005-12-15,3.375,3.4562,3.35,3.4238,4249784,0
2005-12-16,3.4225,3.455,3.3138,3.455,8036064,0
2005-12-19,3.4488,3.45,3.1438,3.3112,7167528,0
2005-12-20,3.4425,3.5362,3.3562,3.5088,11580704,0
2005-12-21,3.5175,3.6,3.4862,3.5688,9884472,0
2005-12-22,3.5725,3.6038,3.4988,3.5875,4285048,0
2005-12-23,3.5875,3.965,3.5688,3.9025,15113256,0
2005-12-27,3.9875,4.365,3.94,4.1575,33194328,0
2005-12-28,4.2512,4.5925,4.2125,4.5438,29345472,0
2005-12-29,4.869,5,4.785,4.9825,36187176,0
2005-12-30,4.954,4.9675,4.6512,4.789,29359128,0
2006-01-03,4.6488,4.6738,4.1475,4.17,32669176,0
2006-01-04,4.0925,4.1488,3.91,3.95,30123608,0
2006-01-05,4.065,4.4625,4.0212,4.4538,28607656,0
2006-01-06,4.4,4.5462,4.2062,4.4338,22223160,0
2006-01-09,4.4912,4.4962,4.3463,4.4788,8510184,0
2006-01-10,4.5225,4.811,4.4425,4.6875,23743760,0
2006-01-11,4.785,4.819,4.5625,4.7112,10365208,0
2006-01-12,4.6425,4.925,4.6425,4.814,12392304,0
2006-01-13,4.851,5.0425,4.814,4.8775,8646608,0
2006-01-17,4.895,4.926,4.6312,4.771,7461864,0
2006-01-18,4.5825,4.944,4.5625,4.819,8063472,0
2006-01-19,4.7875,4.9625,4.775,4.8475,5007632,0
2006-01-20,4.869,4.906,4.6875,4.785,5362752,0
2006-01-23,4.775,4.8125,4.5612,4.665,7585608,0
2006-01-24,4.6662,4.7312,4.5688,4.5875,5939976,0
2006-01-25,4.575,4.7188,4.3475,4.6075,6545168,0
2006-01-26,4.6075,4.831,4.6075,4.6938,5156360,0
2006-01-27,4.7312,4.875,4.6625,4.795,3277312,0
2006-01-30,4.799,5.2375,4.7387,5.0375,18109488,0
2006-01-31,5.119,5.136,4.95,4.999,5424496,0
2006-02-01,4.969,5.094,4.7825,4.879,5068824,0
2006-02-02,4.95,5,4.7525,4.9275,4012992,0
2006-02-03,4.944,4.996,4.725,4.855,3850616,0
2006-02-06,4.921,4.956,4.6938,4.9,9192840,0
2006-02-07,4.15,4.25,3.8288,3.8675,58401112,0
2006-02-08,3.8738,3.875,3.5625,3.6812,25420320,0
2006-02-09,3.7812,3.8312,3.65,3.6862,7491616,0
2006-02-10,3.6888,3.8025,3.6875,3.7412,3940272,0
2006-02-13,3.7212,3.8412,3.7212,3.7812,5494352,0
2006-02-14,3.7812,3.8538,3.7575,3.7862,2801384,0
2006-02-15,3.7462,3.8038,3.61,3.6338,5998864,0
2006-02-16,3.6025,3.6412,3.3812,3.5962,12722232,0
2006-02-17,3.59,3.6562,3.4888,3.615,3972584,0
2006-02-21,3.5875,3.5875,3.415,3.425,5654888,0
2006-02-22,3.4,3.545,3.3938,3.525,5538360,0
2006-02-23,3.525,3.685,3.45,3.6438,4169960,0
2006-02-24,3.6125,3.6462,3.5588,3.6,2871088,0
2006-02-27,3.5988,3.605,3.5625,3.5712,2179480,0
2006-02-28,3.5388,3.5688,3.4975,3.5238,2607608,0
2006-03-01,3.5,3.6188,3.5,3.5812,2632664,0
2006-03-02,3.6,3.6738,3.5312,3.6538,2826520,0
2006-03-03,3.6875,3.6875,3.5688,3.6088,1621360,0
2006-03-06,3.595,3.6138,3.535,3.575,2621880,0
2006-03-07,3.5388,3.6562,3.4812,3.5438,3514416,0
2006-03-08,3.5312,3.5312,3.3438,3.3662,4064416,0
2006-03-09,3.35,3.4212,3.35,3.375,3110016,0
2006-03-10,3.3688,3.3688,3.2312,3.3188,4538280,0
2006-03-13,3.3112,3.465,3.2713,3.4275,2761064,0
2006-03-14,3.75,3.8125,3.6375,3.7,15766712,0
2006-03-15,3.715,3.7362,3.6412,3.725,2173904,0
2006-03-16,3.725,3.8275,3.725,3.7838,4798880,0
2006-03-17,3.7988,3.8162,3.75,3.7588,2123984,0
2006-03-20,3.7562,3.9375,3.7388,3.8812,4264360,0
2006-03-21,3.875,3.8775,3.7888,3.8625,3304928,0
2006-03-22,3.875,3.9025,3.75,3.8975,2613608,0
2006-03-23,3.9038,4.0312,3.8812,3.9412,5719536,0
2006-03-24,3.9412,4.1438,3.935,4.125,4688416,0
2006-03-27,4.1338,4.3925,4.1062,4.275,9240592,0
2006-03-28,4.26,4.3625,4.0925,4.1137,6568360,0
2006-03-29,4.0975,4.3,4.0938,4.25,4704432,0
2006-03-30,4.2325,4.28,4.1062,4.1088,2504088,0
2006-03-31,4.1062,4.1125,4.0312,4.05,2504152,0
2006-04-03,4.0875,4.1788,4.0625,4.0662,2782816,0
2006-04-04,4.0625,4.1625,4.0625,4.1125,2411160,0
2006-04-05,4.1875,4.2375,4.105,4.12,2617224,0
2006-04-06,4.1262,4.1875,4.0775,4.09,1939808,0
2006-04-07,4.0862,4.125,4.05,4.0538,1637984,0
2006-04-10,4.0925,4.1062,3.9562,3.975,2142872,0
2006-04-11,3.97,3.9812,3.85,3.9,2574144,0
2006-04-12,3.8875,3.9262,3.8438,3.8925,1916968,0
2006-04-13,3.8788,3.9438,3.8562,3.9375,1734112,0
2006-04-17,3.9438,4.0338,3.94,4.025,2325144,0
2006-04-18,4.0375,4.0625,4.0138,4.0462,1501744,0
2006-04-19,4.0612,4.1875,4.0438,4.125,2312920,0
2006-04-20,4.125,4.225,4.1188,4.1225,1582464,0
2006-04-21,4.2012,4.2062,4.0862,4.1112,1941960,0
2006-04-24,4.1188,4.2162,4.1112,4.1725,2394912,0
2006-04-25,4.1875,4.2312,4.0625,4.0888,2823096,0
2006-04-26,5.015,5.0625,4.5975,4.625,53586552,0
2006-04-27,4.7262,4.8725,4.6062,4.7288,7030952,0
2006-04-28,4.7088,4.775,4.5938,4.5975,3427152,0
2006-05-01,4.5988,4.6925,4.5138,4.5912,3787192,0
2006-05-02,4.6162,4.6625,4.4825,4.5138,2383152,0
2006-05-03,4.5188,4.5888,4.4262,4.4625,2572272,0
2006-05-04,4.4862,4.5838,4.4462,4.5825,2058720,0
2006-05-05,4.6,4.6775,4.575,4.6,2299248,0
2006-05-08,4.6,4.6412,4.515,4.5325,1751032,0
2006-05-09,4.5388,4.7625,4.5388,4.6888,6109784,0
2006-05-10,4.5162,4.65,4.4012,4.6125,3679232,0
2006-05-11,4.5312,4.6875,4.5312,4.5963,3652880,0
2006-05-12,4.5638,4.605,4.3938,4.4212,2724704,0
2006-05-15,4.4312,4.5562,4.3125,4.445,2116184,0
2006-05-16,4.4938,4.4988,4.4262,4.475,1249256,0
2006-05-17,4.4875,4.4875,4.3637,4.4037,3389632,0
2006-05-18,4.3962,4.4375,4.105,4.1262,9001576,0
2006-05-19,4.14,4.33,4.0312,4.3025,5947512,0
2006-05-22,4.3,4.4075,4.2188,4.3325,4013576,0
2006-05-23,4.3875,4.4825,4.3625,4.4062,4816840,0
2006-05-24,4.4338,4.505,4.3162,4.405,7538008,0
2006-05-25,4.45,4.5,4.1262,4.2725,6279824,0
2006-05-26,4.2925,4.3625,4.2288,4.3,27513592,0
2006-05-30,4.3188,4.3412,4.2662,4.3138,5219296,0
2006-05-31,4.325,4.5,4.2638,4.4625,8871960,0
2006-06-01,4.4938,4.67,4.4762,4.6562,8441152,0
2006-06-02,4.675,4.7062,4.6038,4.64,3538000,0
2006-06-05,4.675,4.74,4.5075,4.545,5416928,0
2006-06-06,4.5762,4.6438,4.3562,4.4875,5993456,0
2006-06-07,4.5125,4.5388,4.3438,4.375,4024112,0
2006-06-08,4.29,4.3575,4.1912,4.3325,5285392,0
2006-06-09,4.41,4.4988,4.375,4.4138,3216968,0
2006-06-12,4.425,4.4688,4.3338,4.365,4013384,0
2006-06-13,4.3512,4.5738,4.3512,4.4675,8544648,0
2006-06-14,4.5162,4.625,4.4812,4.625,4958872,0
2006-06-15,4.6525,4.7438,4.5638,4.6375,6750536,0
2006-06-16,4.6488,4.89,4.6438,4.8325,11560112,0
2006-06-19,4.946,5.18,4.8125,4.931,20978472,0
2006-06-20,4.981,4.981,4.6562,4.7038,10870992,0
2006-06-21,4.6875,4.7438,4.5963,4.72,6683792,0
2006-06-22,4.72,4.8025,4.61,4.6212,4763576,0
2006-06-23,4.6062,4.854,4.4838,4.6888,5448416,0
2006-06-26,4.7188,4.7488,4.6188,4.6675,2392168,0
2006-06-27,4.6675,4.7312,4.5338,4.6112,4108568,0
2006-06-28,4.6425,4.819,4.6062,4.796,4355480,0
2006-06-29,4.779,5.104,4.779,5.0875,9164592,0
2006-06-30,5.1675,5.4375,5.104,5.3275,29504840,0
2006-07-03,5.345,5.381,5.294,5.354,3514736,0
2006-07-05,5.286,5.369,5.2,5.364,7086904,0
2006-07-06,5.364,5.434,5.221,5.321,6100928,0
2006-07-07,5.244,5.3625,4.809,4.844,19802360,0
2006-07-10,4.8425,5.039,4.841,4.91,8562400,0
2006-07-11,4.924,5.125,4.6988,5.121,7427928,0
2006-07-12,5.066,5.1475,5.019,5.045,3926248,0
2006-07-13,5.001,5.0025,4.76,4.946,8073416,0
2006-07-14,4.846,5.074,4.801,4.89,7204224,0
2006-07-17,4.8775,4.965,4.77,4.896,3790000,0
2006-07-18,4.91,5.054,4.751,4.806,3643456,0
2006-07-19,4.806,5.184,4.7925,5.141,6501664,0
2006-07-20,5.175,5.3425,5.1325,5.246,7802384,0
2006-07-21,5.246,5.259,4.994,5.075,4914736,0
2006-07-24,5.131,5.394,5.074,5.3175,9287288,0
2006-07-25,5.319,5.4375,5.1675,5.184,8774536,0
2006-07-26,4.9475,5.1175,4.779,5.084,32973392,0
2006-07-27,5.125,5.206,4.881,4.9575,11246328,0
2006-07-28,4.89,5.136,4.89,5.1,5517480,0
2006-07-31,5.075,5.1375,4.99,5.019,5148712,0
2006-08-01,4.995,5.0625,4.821,4.875,5097656,0
2006-08-02,4.675,4.7725,4.5625,4.6238,13566728,0
2006-08-03,4.5662,4.6862,4.4713,4.6775,10052048,0
2006-08-04,4.7088,4.7875,4.6338,4.6612,5898264,0
2006-08-07,4.6062,4.804,4.5238,4.5638,12663240,0
2006-08-08,4.5925,4.5925,4.375,4.3975,10193216,0
2006-08-09,4.4062,4.485,4.1562,4.1788,8929336,0
2006-08-10,4.155,4.275,4.0725,4.245,8016920,0
2006-08-11,4.2188,4.245,4.025,4.0562,7993752,0
2006-08-14,4.1862,4.2562,4.0412,4.06,7230728,0
2006-08-15,4.14,4.36,4.115,4.3412,7826968,0
2006-08-16,4.395,4.5162,4.3775,4.4025,8668976,0
2006-08-17,4.43,4.4738,4.3425,4.375,4278752,0
2006-08-18,4.3988,4.445,4.3438,4.4062,3740600,0
2006-08-21,4.4088,4.435,4.3463,4.3688,3695056,0
2006-08-22,4.3825,4.5287,4.3425,4.4375,5746200,0
2006-08-23,4.4375,4.4375,4.3125,4.3637,3560848,0
2006-08-24,4.3863,4.3863,4.2475,4.3188,3522688,0
2006-08-25,4.3712,4.4062,4.3125,4.3637,2642024,0
2006-08-28,4.4125,4.5312,4.39,4.4788,3536496,0
2006-08-29,4.4938,4.5275,4.3588,4.3975,3196912,0
2006-08-30,4.4412,4.4412,4.3588,4.36,4641416,0
2006-08-31,4.385,4.3888,4.2888,4.305,2946256,0
2006-09-01,4.3125,4.3475,4.225,4.24,3495624,0
2006-09-05,4.25,4.375,4.225,4.3512,3546944,0
2006-09-06,4.3438,4.365,4.1875,4.2038,4706184,0
2006-09-07,4.2062,4.2312,4.0725,4.0838,8031664,0
2006-09-08,4.1575,4.2462,4.13,4.185,3657248,0
2006-09-11,4.3338,4.5125,4.2825,4.5062,12525520,0
2006-09-12,4.525,4.8375,4.52,4.796,16139096,0
2006-09-13,4.784,4.826,4.7475,4.78,5214624,0
2006-09-14,4.7675,4.914,4.7188,4.896,6385232,0
2006-09-15,4.9375,5,4.8725,4.95,7533496,0
2006-09-18,4.991,5.0275,4.9225,4.9975,7149088,0
2006-09-19,5.011,5.03,4.89,5.0175,6719416,0
2006-09-20,4.9925,5.046,4.921,5.029,6358968,0
2006-09-21,5.0625,5.125,5,5.114,7195376,0
2006-09-22,5.094,5.161,4.991,5.156,6393384,0
2006-09-25,5.156,5.161,5.03,5.1125,4758016,0
2006-09-26,5.125,5.194,4.956,5.039,4807336,0
2006-09-27,5.179,5.294,5.124,5.124,11380888,0
2006-09-28,5.1525,5.2,4.961,5.026,4800208,0
2006-09-29,5.026,5.0775,5,5.0025,2207568,0
2006-10-02,5,5.015,4.956,4.9725,2523760,0
2006-10-03,4.975,5,4.916,4.994,4980376,0
2006-10-04,4.984,5.256,4.9725,5.256,6816544,0
2006-10-05,5.239,5.434,5.239,5.305,9765472,0
2006-10-06,5.2875,5.38,5.219,5.3575,2935840,0
2006-10-09,5.375,5.406,5.264,5.3725,2070432,0
2006-10-10,5.359,5.705,5.3225,5.6875,14630168,0
2006-10-11,5.635,5.659,5.5075,5.565,7428944,0
2006-10-12,5.5875,5.881,5.565,5.809,12686560,0
2006-10-13,5.8125,6.075,5.7375,5.9925,11338136,0
2006-10-16,6,6.08,5.9425,6.079,6271392,0
2006-10-17,6.0625,6.0625,5.79,5.829,7062184,0
2006-10-18,5.875,5.986,5.769,5.825,5702832,0
2006-10-19,5.821,5.915,5.781,5.801,2691376,0
2006-10-20,5.82,5.8725,5.721,5.73,3120624,0
2006-10-23,5.744,6.016,5.725,5.874,8688952,0
2006-10-24,5.879,5.934,5.804,5.814,5297552,0
2006-10-25,5.8,5.906,5.799,5.8925,4948632,0
2006-10-26,5.901,5.985,5.825,5.9725,4367656,0
2006-10-27,5.9775,5.9925,5.8125,5.8275,4389960,0
2006-10-30,5.8275,5.919,5.7875,5.8425,4855912,0
2006-10-31,5.749,6.249,5.6875,5.794,49886192,0
2006-11-01,5.87,6.0075,5.821,5.841,9514624,0
2006-11-02,5.7925,5.799,5.4025,5.4375,26299472,0
2006-11-03,5.4525,5.66,5.446,5.6525,11989096,0
2006-11-06,5.6525,5.769,5.596,5.6525,7155472,0
2006-11-07,5.654,5.751,5.654,5.725,3712184,0
2006-11-08,5.68,5.719,5.5925,5.7175,4769848,0
2006-11-09,5.7275,5.756,5.5825,5.609,3775920,0
2006-11-10,5.604,5.745,5.604,5.706,3358680,0
2006-11-13,5.694,5.736,5.47,5.55,8819552,0
2006-11-14,5.6125,5.684,5.57,5.664,5023528,0
2006-11-15,5.686,5.8975,5.569,5.856,8685304,0
2006-11-16,5.9375,5.9375,5.756,5.781,5104656,0
2006-11-17,5.864,5.869,5.79,5.819,4233608,0
2006-11-20,5.789,5.999,5.739,5.949,7321264,0
2006-11-21,5.9975,6.046,5.865,5.991,5362848,0
2006-11-22,5.9675,6.019,5.9125,5.9625,2820440,0
2006-11-24,5.925,5.999,5.911,5.95,1526496,0
2006-11-27,6.0775,6.2,6,6.036,9367104,0
2006-11-28,5.76,5.901,5.614,5.831,18516064,0
2006-11-29,5.891,5.9125,5.75,5.7725,6766120,0
2006-11-30,5.779,5.894,5.739,5.865,4735816,0
2006-12-01,5.884,5.894,5.725,5.7975,4946160,0
2006-12-04,5.791,5.855,5.706,5.841,5675528,0
2006-12-05,6.11,6.2375,6.0575,6.196,24642728,0
2006-12-06,6.1875,6.459,6.069,6.371,15288040,0
2006-12-07,6.41,6.4625,6.2425,6.304,8604544,0
2006-12-08,6.311,6.375,6.275,6.3575,7528024,0
2006-12-11,6.466,6.531,6.366,6.385,8044480,0
2006-12-12,6.419,6.419,6.156,6.194,7335304,0
2006-12-13,6.26,6.294,6.0625,6.125,8003424,0
2006-12-14,6.179,6.23,6.159,6.221,4672600,0
2006-12-15,6.27,6.3875,6.244,6.3275,7966912,0
2006-12-18,6.49,6.75,6.2575,6.305,11021600,0
2006-12-19,6.281,6.315,6.094,6.3,5796800,0
2006-12-20,6.3,6.46,6.3,6.3525,4036000,0
2006-12-21,6.4375,6.4625,6.3075,6.419,4705600,0
2006-12-22,6.4,6.401,6.236,6.245,4819200,0
2006-12-26,6.25,6.37,6.239,6.275,2298400,0
2006-12-27,6.306,6.3525,6.206,6.35,3244800,0
2006-12-28,6.3625,6.446,6.305,6.399,3130400,0
2006-12-29,6.45,6.45,6.2875,6.306,2992000,0
2007-01-03,6.344,6.431,6.099,6.194,6679200,0
2007-01-04,6.169,6.23,6.125,6.154,3203200,0
2007-01-05,6.0875,6.0975,5.975,6.045,5169600,0
2007-01-08,6.044,6.1475,6,6.124,3581600,0
2007-01-09,6.12,6.125,6.025,6.109,3298400,0
2007-01-10,6.05,6.2475,6.031,6.246,3728800,0
2007-01-11,6.25,6.33,6.204,6.256,4033600,0
2007-01-12,6.25,6.256,6.1625,6.2,2721600,0
2007-01-16,6.2125,6.386,6.2,6.345,3662400,0
2007-01-17,6.344,6.406,6.294,6.3625,2657600,0
2007-01-18,6.344,6.406,6.3325,6.3375,4204800,0
2007-01-19,6.296,6.431,6.276,6.384,3167200,0
2007-01-22,6.2,6.24,5.826,5.885,17276800,0
2007-01-23,6.059,6.2,5.95,6.176,12958400,0
2007-01-24,6.119,6.3625,6.116,6.344,5436800,0
2007-01-25,6.344,6.3675,6.171,6.225,4640000,0
2007-01-26,6.234,6.286,6.219,6.255,2638400,0
2007-01-29,6.255,6.4425,6.2525,6.431,5179200,0
2007-01-30,6.4375,6.5375,6.37,6.536,4717600,0
2007-01-31,6.524,6.524,6.3125,6.35,5696800,0
2007-02-01,5.815,6.1125,5.6875,5.896,55327200,0
2007-02-02,5.869,5.895,5.701,5.725,14378400,0
2007-02-05,5.686,5.761,5.579,5.659,11135200,0
2007-02-06,5.6625,5.851,5.6625,5.766,7200000,0
2007-02-07,5.8675,6.05,5.791,5.9925,11283200,0
2007-02-08,6.061,6.144,6.0125,6.109,11320000,0
2007-02-09,6.109,6.109,6,6.01,4990400,0
2007-02-12,6.031,6.045,5.879,5.904,5828032,0
2007-02-13,5.926,5.996,5.844,5.8575,4814400,0
2007-02-14,5.86,5.9875,5.835,5.936,4385912,0
2007-02-15,5.936,5.969,5.9175,5.945,2552000,0
2007-02-16,5.945,5.9875,5.875,5.986,3138400,0
2007-02-20,6.019,6.1375,5.955,6.101,5633600,0
2007-02-21,6.101,6.101,5.98,5.984,3910400,0
2007-02-22,6.03,6.06,5.9525,5.975,2804000,0
2007-02-23,5.975,6,5.939,5.961,2265600,0
2007-02-26,5.956,5.98,5.885,5.946,3376000,0
2007-02-27,5.8325,5.951,5.625,5.694,7678400,0
2007-02-28,5.695,5.811,5.626,5.7375,5563200,0
2007-03-01,5.6875,5.83,5.6125,5.7425,6590984,0
2007-03-02,5.725,5.7425,5.5675,5.5975,5748000,0
2007-03-05,5.5,5.5925,5.4175,5.4625,5611200,0
2007-03-06,5.5925,5.7875,5.574,5.751,6042400,0
2007-03-07,5.7525,5.7525,5.636,5.639,4476800,0
2007-03-08,5.699,5.781,5.699,5.771,4145600,0
2007-03-09,5.831,5.896,5.781,5.814,4252000,0
2007-03-12,5.839,5.861,5.8225,5.8425,1678400,0
2007-03-13,5.844,5.844,5.636,5.666,6884800,0
2007-03-14,5.744,5.856,5.649,5.83,6932800,0
2007-03-15,5.815,5.906,5.8125,5.885,4864000,0
2007-03-16,5.884,5.9375,5.799,5.854,6264800,0
2007-03-19,5.89,6.096,5.89,6.0875,7951200,0
2007-03-20,6.041,6.125,6.039,6.119,3196000,0
2007-03-21,6.119,6.289,6.0975,6.2425,5407000,0
2007-03-22,6.291,6.309,6.1825,6.249,4048800,0
2007-03-23,6.224,6.415,6.215,6.4,6129576,0
2007-03-26,6.4,6.4175,6.336,6.375,4659200,0
2007-03-27,6.35,6.35,6.196,6.209,6731800,0
2007-03-28,6.21,6.256,6.1475,6.175,7012800,0
2007-03-29,6.25,6.3425,6.226,6.341,5471120,0
2007-03-30,6.344,6.4625,6.341,6.4125,6682632,0
2007-04-02,6.4075,6.43,6.32,6.396,3527368,0
2007-04-03,6.4025,6.5725,6.4025,6.535,8690400,0
2007-04-04,6.534,6.541,6.419,6.424,5994400,0
2007-04-05,6.496,6.529,6.429,6.5225,5500000,0
2007-04-09,6.5725,6.63,6.5325,6.6025,5860800,0
2007-04-10,6.606,6.639,6.556,6.631,3311200,0
2007-04-11,6.635,6.654,6.56,6.584,4015200,0
2007-04-12,6.615,6.62,6.559,6.5825,4848424,0
2007-04-13,6.5725,6.575,6.4575,6.486,4908800,0
2007-04-16,6.499,6.579,6.499,6.564,2992600,0
2007-04-17,6.5625,6.575,6.489,6.494,2576800,0
2007-04-18,6.4975,6.511,6.316,6.339,9528000,0
2007-04-19,6.339,6.431,6.321,6.38,4449784,0
2007-04-20,6.475,6.4875,6.35,6.436,4922808,0
2007-04-23,6.436,6.456,6.349,6.3525,3934400,0
2007-04-24,6.35,6.35,6.251,6.2625,6084800,0
2007-04-25,6.3225,6.399,6.269,6.375,5013824,0
2007-04-26,6.376,6.376,6.199,6.2,6860000,0
2007-04-27,6.159,6.249,6.11,6.164,5283928,0
2007-04-30,6.165,6.356,6.154,6.3125,9225976,0
2007-05-01,5.7675,5.9,5.564,5.7575,45682568,0
2007-05-02,5.786,5.845,5.709,5.744,12961208,0
2007-05-03,5.75,5.781,5.546,5.5625,13768064,0
2007-05-04,5.7,5.7,5.6025,5.646,7360000,0
2007-05-07,5.75,5.75,5.59,5.605,4886752,0
2007-05-08,5.7,5.7,5.6,5.64,7360896,0
2007-05-09,5.65,5.665,5.404,5.6075,6177504,0
2007-05-10,5.699,5.699,5.4075,5.4675,9219952,0
2007-05-11,5.549,5.589,5.4675,5.569,4006400,0
2007-05-14,5.681,5.681,5.4375,5.479,5636000,0
2007-05-15,5.569,5.569,5.35,5.351,6158912,0
2007-05-16,5.1875,5.4475,5.171,5.4325,15587200,0
2007-05-17,5.4375,5.644,5.375,5.614,10256832,0
2007-05-18,5.595,5.861,5.595,5.809,18652040,0
2007-05-21,5.8825,6.02,5.871,6.01,18361472,0
2007-05-22,6.0625,6.125,5.94,6.025,11294800,0
2007-05-23,6.0375,6.066,5.876,5.881,11525600,0
2007-05-24,5.8625,5.9825,5.7875,5.791,7149800,0
2007-05-25,5.794,5.95,5.794,5.919,4564000,0
2007-05-29,5.919,5.929,5.844,5.861,4844000,0
2007-05-30,5.815,5.9475,5.7625,5.935,4658400,0
2007-05-31,5.9375,6.04,5.909,5.979,6178400,0
2007-06-01,5.999,6.0725,5.955,6.011,5127200,0
2007-06-04,6.011,6.0375,5.95,5.985,4922400,0
2007-06-05,5.954,5.954,5.865,5.9075,6427200,0
2007-06-06,5.885,5.8875,5.7625,5.825,7714400,0
2007-06-07,5.806,5.826,5.7325,5.746,5900000,0
2007-06-08,5.6875,5.884,5.66,5.844,4047200,0
2007-06-11,5.824,5.824,5.5775,5.646,14560552,0
2007-06-12,5.626,5.6425,5.531,5.55,9268000,0
2007-06-13,5.5725,5.625,5.556,5.591,5308800,0
2007-06-14,5.616,5.6225,5.549,5.5575,4864800,0
2007-06-15,5.651,5.651,5.57,5.649,4268800,0
2007-06-18,5.64,5.804,5.6,5.7575,9666400,0
2007-06-19,5.7825,5.786,5.6775,5.7275,5260800,0
2007-06-20,5.8175,5.905,5.7925,5.794,7373600,0
2007-06-21,5.795,5.811,5.685,5.771,4937600,0
2007-06-22,5.771,5.7925,5.699,5.7775,11420000,0
2007-06-25,5.779,5.8125,5.72,5.745,8412472,0
2007-06-26,5.7675,5.7675,5.674,5.725,11462400,0
2007-06-27,5.724,5.845,5.699,5.829,6365176,0
2007-06-28,5.829,5.855,5.7725,5.7875,4976176,0
2007-06-29,5.8125,5.8875,5.68,5.706,7276800,0
2007-07-02,5.859,5.886,5.7075,5.886,5638328,0
2007-07-03,5.931,6.136,5.919,6.136,8534416,0
2007-07-05,6.144,6.935,6.14,6.7875,49208000,0
2007-07-06,6.835,6.8675,6.5825,6.78,14592680,0
2007-07-09,6.7875,6.8575,6.701,6.7825,7397640,0
2007-07-10,6.7375,6.764,6.5325,6.541,6431200,0
2007-07-11,6.625,6.6875,6.469,6.49,6063200,0
2007-07-12,6.6225,6.679,6.546,6.655,5783296,0
2007-07-13,6.65,7.006,6.531,6.7525,21775672,0
2007-07-16,6.7825,7.031,6.754,6.769,10440800,0
2007-07-17,6.8125,6.88,6.75,6.8575,6195200,0
2007-07-18,6.859,7.099,6.8375,7.091,12947200,0
2007-07-19,7.124,7.22,7.1125,7.1725,8713392,0
2007-07-20,7.156,7.1775,6.875,6.89,10415200,0
2007-07-23,6.986,6.986,6.771,6.771,5732760,0
2007-07-24,6.66,6.7425,6.601,6.6075,6294400,0
2007-07-25,6.625,6.665,6.394,6.479,9351200,0
2007-07-26,6.369,6.461,6.251,6.3125,6354720,0
2007-07-27,6.3725,6.53,6.294,6.449,8941960,0
2007-07-30,6.61,6.94,6.511,6.8975,21583752,0
2007-07-31,7.906,8.094,7.609,7.676,53254520,0
2007-08-01,7.676,8.259,7.589,8.016,20899880,0
2007-08-02,8.125,8.1625,7.6475,7.75,16598728,0
2007-08-03,7.789,8.53,7.78,8.0885,25976000,0
2007-08-06,8.306,8.375,7.75,7.881,17398400,0
2007-08-07,7.994,8.1875,7.8725,8.0125,20352000,0
2007-08-08,8.23,8.725,8.096,8.335,21196000,0
2007-08-09,8.109,9.175,8.066,8.3875,29763112,0
2007-08-10,8.284,8.455,7.9375,8.305,17604800,0
2007-08-13,8.445,8.609,7.894,7.905,11326400,0
2007-08-14,7.974,8.01,7.5825,7.684,9617600,0
2007-08-15,7.639,7.781,7.251,7.386,11575312,0
2007-08-16,7.251,7.6825,6.8125,7.549,17960800,0
2007-08-17,7.8125,8.0885,7.644,7.99,12076800,0
2007-08-20,8.075,8.375,7.9175,8.056,10476000,0
2007-08-21,8.125,8.444,8.119,8.364,10636000,0
2007-08-22,8.6275,8.739,8.3225,8.3575,11866400,0
2007-08-23,8.3725,8.526,8.101,8.1225,6662400,0
2007-08-24,8.1225,8.209,8.0675,8.185,5748800,0
2007-08-27,8.125,8.125,7.886,7.894,6920800,0
2007-08-28,7.814,7.9675,7.614,7.781,8396800,0
2007-08-29,7.7825,8.1275,7.7825,8.0915,6581600,0
2007-08-30,7.985,8.1875,7.905,7.985,7962400,0
2007-08-31,8.0625,8.1875,7.995,8.1265,4097600,0
2007-09-04,8.039,8.176,8.0075,8.166,5860800,0
2007-09-05,8.13,8.216,7.944,8.055,6307200,0
2007-09-06,8.0625,8.11,7.816,7.9225,7936000,0
2007-09-07,7.764,8.069,7.741,7.981,7967200,0
2007-09-10,8.064,8.064,7.556,7.8,10089600,0
2007-09-11,7.825,8.026,7.69,7.771,7420800,0
2007-09-12,7.825,8.08,7.781,7.979,7263200,0
2007-09-13,7.9875,8.0525,7.829,7.846,6089600,0
2007-09-14,7.771,7.946,7.7575,7.775,7088800,0
2007-09-17,7.746,7.771,7.581,7.684,5265600,0
2007-09-18,7.7725,8.24,7.64,8.224,11835200,0
2007-09-19,8.295,8.415,8.074,8.154,8434800,0
2007-09-20,8.084,8.136,7.841,7.851,12124000,0
2007-09-21,8,8.0015,7.85,7.889,7256800,0
2007-09-24,7.9175,8.1875,7.8875,8.09,10321584,0
2007-09-25,8.0375,8.14,7.939,8.006,8048000,0
2007-09-26,7.7375,7.8,7.31,7.5125,41847200,0
2007-09-27,7.57,7.5975,7.256,7.35,31093480,0
2007-09-28,7.44,7.5825,7.38,7.4775,15354800,0
2007-10-01,7.5625,7.684,7.43,7.585,15291000,0
2007-10-02,7.594,7.6625,7.514,7.5525,7643600,0
2007-10-03,7.58,7.581,7.305,7.324,13955024,0
2007-10-04,7.3375,7.374,7.1,7.2375,13217000,0
2007-10-05,7.3825,7.406,7.246,7.319,16444000,0
2007-10-08,7.294,7.346,7.231,7.325,8304000,0
2007-10-09,7.376,7.519,7.284,7.475,14174664,0
2007-10-10,7.45,7.6225,7.416,7.5775,11213600,0
2007-10-11,7.625,7.755,7.5725,7.665,14874400,0
2007-10-12,7.665,7.7125,7.451,7.589,11649224,0
2007-10-15,7.594,7.6725,7.469,7.521,7348000,0
2007-10-16,7.4925,7.499,7.314,7.391,9977600,0
2007-10-17,7.446,7.446,7.0525,7.13,32910400,0
2007-10-18,7.0925,7.1,6.92,7.004,16037600,0
2007-10-19,6.939,6.975,6.675,6.7325,23526280,0
2007-10-22,6.6325,6.999,6.6325,6.83,15192000,0
2007-10-23,6.875,7.219,6.854,7.1475,20737600,0
2007-10-24,7.1475,7.1475,6.7075,6.951,20696800,0
2007-10-25,7,7.236,6.9525,7.106,13298000,0
2007-10-26,7.286,7.541,7.25,7.446,23748688,0
2007-10-29,7.501,7.7,7.2625,7.341,27477440,0
2007-10-30,7.514,7.9875,7.0625,7.964,140184448,0
2007-10-31,7.779,7.919,7.434,7.781,42518800,0
2007-11-01,7.524,7.549,7.156,7.286,27824000,0
2007-11-02,7.331,7.331,6.844,7.009,29288800,0
2007-11-05,6.894,6.989,6.375,6.421,38756864,0
2007-11-06,6.625,6.625,6.095,6.1875,51293328,0
2007-11-07,6,6.3125,5.939,6.2075,22716216,0
2007-11-08,6.155,6.259,5.87,6.075,15977032,0
2007-11-09,5.709,6.025,5.625,5.834,16877192,0
2007-11-12,5.816,6.031,5.681,5.694,16018872,0
2007-11-13,5.75,6.061,5.7425,6.0325,13216120,0
2007-11-14,6.09,6.5575,6.076,6.375,21936064,0
2007-11-15,6.3575,6.4375,6.164,6.3,7047992,0
2007-11-16,6.326,6.456,6.234,6.45,9354400,0
2007-11-19,6.45,6.505,5.8975,5.981,15812336,0
2007-11-20,6.28,6.311,5.855,5.985,18624272,0
2007-11-21,5.985,5.985,5.816,5.851,15092984,0
2007-11-23,5.921,6.025,5.875,6.0225,3274280,0
2007-11-26,6.021,6.156,5.781,5.819,7802864,0
2007-11-27,5.906,6.0175,5.9,6.014,9258248,0
2007-11-28,6.0925,6.206,5.904,6.05,15165304,0
2007-11-29,6.111,6.111,5.831,6.0125,14285720,0
2007-11-30,6.1125,6.296,6.046,6.21,13409880,0
2007-12-03,6.31,6.31,6.106,6.136,5646536,0
2007-12-04,6.141,6.141,5.876,5.9825,9329600,0
2007-12-05,6.074,6.164,6.029,6.145,6873680,0
2007-12-06,6.156,6.229,5.911,5.9575,7942272,0
2007-12-07,6,6.061,5.7275,6.055,12833704,0
2007-12-10,6.055,6.319,5.9625,6.175,10959360,0
2007-12-11,6.194,6.219,5.951,6.039,14337840,0
2007-12-12,6.195,6.281,5.866,6.03,11421968,0
2007-12-13,6.066,6.066,5.865,5.9375,6456640,0
2007-12-14,5.851,5.8875,5.504,5.656,13449640,0
2007-12-17,5.61,5.681,5.336,5.37,10997464,0
2007-12-18,5.425,5.556,5.336,5.531,12450256,0
2007-12-19,5.511,5.961,5.434,5.781,19836664,0
2007-12-20,5.83,5.8575,5.401,5.494,17688184,0
2007-12-21,5.57,5.736,5.494,5.586,13364600,0
2007-12-24,5.579,5.614,5.406,5.435,3461024,0
2007-12-26,5.4375,5.4375,5.239,5.291,7104784,0
2007-12-27,5.251,5.414,5.189,5.3825,9418096,0
2007-12-28,5.335,5.434,5.285,5.3075,8889904,0
2007-12-31,5.3125,5.61,5.271,5.459,11530288,0
2008-01-02,5.461,5.7375,5.444,5.7175,11974560,0
2008-01-03,5.7625,5.895,5.45,5.506,14656552,0
2008-01-04,5.3825,5.41,5.125,5.225,10976320,0
2008-01-07,5.3125,5.415,5.17,5.369,14496800,0
2008-01-08,5.405,5.5225,5.3025,5.35,11689360,0
2008-01-09,5.349,5.449,5.22,5.421,14198640,0
2008-01-10,5.371,5.611,5.2625,5.54,12726000,0
2008-01-11,5.5075,5.5325,5.316,5.331,6307368,0
2008-01-14,5.485,5.7175,5.406,5.645,17425448,0
2008-01-15,5.594,5.594,5.026,5.175,28487904,0
2008-01-16,5.0825,5.48,5.0825,5.356,15403704,0
2008-01-17,5.385,5.385,4.35,4.6325,73892688,0
2008-01-18,3.725,3.88,3.3112,3.5012,144524672,0
2008-01-22,3.2175,3.95,3.165,3.9112,34852104,0
2008-01-23,3.8725,4.5338,3.6488,4.3675,30846264,0
2008-01-24,4.495,4.65,4.425,4.4575,18379136,0
2008-01-25,4.53,4.6225,4.2075,4.3588,11710640,0
2008-01-28,4.4625,4.5612,4.22,4.3688,12679144,0
2008-01-29,4.4512,4.6412,4.3125,4.5488,8187104,0
2008-01-30,4.6225,4.951,4.5912,4.6988,16897152,0
2008-01-31,4.6025,5.1875,4.5312,5.031,26170528,0
2008-02-01,5.184,5.4375,5.184,5.3475,20688384,0
2008-02-04,5.5575,5.5575,4.961,5.036,11690296,0
2008-02-05,4.851,5.246,4.75,4.9575,13010840,0
2008-02-06,5.006,5.2,4.9375,5.1125,13068312,0
2008-02-07,5.074,5.3375,4.946,5.304,14134344,0
2008-02-08,5.315,5.68,5.281,5.589,17135072,0
2008-02-11,5.6125,5.744,5.545,5.624,8730216,0
2008-02-12,5.655,5.749,5.461,5.616,5357416,0
2008-02-13,5.755,5.85,5.561,5.625,12749664,0
2008-02-14,5.6625,5.6625,5.3625,5.4275,12354600,0
2008-02-15,5.3775,5.404,5.211,5.3325,9160648,0
2008-02-19,5.494,5.5,5.29,5.4,7619024,0
2008-02-20,5.35,5.4475,5.25,5.349,4462200,0
2008-02-21,5.306,5.49,5.306,5.456,8708312,0
2008-02-22,5.479,5.479,4.976,5.124,12837976,0
2008-02-25,5.336,5.336,4.735,5.005,15865512,0
2008-02-26,4.999,5.219,4.999,5.154,12343272,0
2008-02-27,5.085,5.085,4.78,4.829,27657472,0
2008-02-28,4.856,4.856,4.6,4.6438,11486784,0
2008-02-29,4.5975,4.635,4.445,4.6025,7707056,0
2008-03-03,4.5875,4.6438,4.4388,4.6438,10039624,0
2008-03-04,4.5938,4.7138,4.48,4.5388,13182800,0
2008-03-05,4.5188,4.6825,4.5012,4.59,7562944,0
2008-03-06,4.5625,4.5625,4.375,4.4075,6823872,0
2008-03-07,4.3662,4.5612,4.1562,4.3,10699496,0
2008-03-10,4.3362,4.405,4.0775,4.125,9686280,0
2008-03-11,4.2675,4.5,4.105,4.2425,16434816,0
2008-03-12,4.25,4.4812,4.1975,4.2562,12918376,0
2008-03-13,4.2162,4.4338,4.1112,4.4238,7041560,0
2008-03-14,4.4713,4.4738,4.1925,4.25,7931600,0
2008-03-17,4.1225,4.4588,4.0725,4.27,10789816,0
2008-03-18,4.3788,4.6862,4.3788,4.4425,21546648,0
2008-03-19,4.4662,4.6725,4.4662,4.5188,14921840,0
2008-03-20,4.769,4.9875,4.5738,4.6738,15805560,0
2008-03-24,4.6788,4.9325,4.6788,4.905,12083680,0
2008-03-25,4.896,4.994,4.75,4.875,11742880,0
2008-03-26,4.7975,4.879,4.7162,4.765,4630400,0
2008-03-27,4.7362,4.8575,4.6912,4.7088,2789536,0
2008-03-28,4.7088,4.764,4.5612,4.585,3668400,0
2008-03-31,4.5938,4.6462,4.4662,4.575,12424800,0
2008-04-01,4.5938,4.7325,4.5938,4.625,8069584,0
2008-04-02,4.7312,4.7725,4.5062,4.5362,10657336,0
2008-04-03,4.5125,4.565,4.4588,4.5338,4974968,0
2008-04-04,4.5125,4.5188,4.3788,4.4062,11300080,0
2008-04-07,4.5925,4.5925,4.4375,4.5412,7882184,0
2008-04-08,4.5113,4.6638,4.4738,4.6038,5905248,0
2008-04-09,4.5562,4.7162,4.4,4.4538,8152584,0
2008-04-10,4.4438,4.5575,4.405,4.5025,3276376,0
2008-04-11,4.6238,4.7188,4.4025,4.435,9572712,0
2008-04-14,4.4975,4.53,4.305,4.3612,7527448,0
2008-04-15,4.3825,4.4338,4.1137,4.1875,13692912,0
2008-04-16,4.34,4.34,4.0325,4.0512,14983592,0
2008-04-17,4.0338,4.2062,4.0062,4.1775,5908176,0
2008-04-18,4.2488,4.35,4.1712,4.29,12364872,0
2008-04-21,4.3738,4.68,4.2875,4.5088,15057800,0
2008-04-22,4.5912,4.5938,4.4138,4.4762,9434616,0
2008-04-23,4.5462,4.5462,4.2038,4.23,12503224,0
2008-04-24,4.3112,4.485,4.2375,4.415,11904536,0
2008-04-25,4.4412,4.7038,4.3625,4.6225,10646368,0
2008-04-28,4.6262,4.8625,4.6112,4.8225,15353992,0
2008-04-29,4.3175,4.6088,4.1862,4.3275,38241000,0
2008-04-30,4.265,4.4375,4.1512,4.1662,14070312,0
2008-05-01,4.23,4.3925,4.1425,4.3388,8675048,0
2008-05-02,4.465,4.4675,4.2875,4.3212,7525232,0
2008-05-05,4.42,4.4238,4.125,4.2162,12557976,0
2008-05-06,4.31,4.42,4.1,4.3788,6674280,0
2008-05-07,4.3975,4.405,4.3212,4.3375,6151080,0
2008-05-08,4.3738,4.375,4.2325,4.3125,6552768,0
2008-05-09,4.3125,4.3125,4.2375,4.2762,4305992,0
2008-05-12,4.2787,4.3188,4.2438,4.2838,3105080,0
2008-05-13,4.25,4.2938,4.1212,4.1225,9155184,0
2008-05-14,4.3362,4.4188,4.2862,4.3262,18475512,0
2008-05-15,4.3262,4.5688,4.3262,4.55,51787136,0
2008-05-16,4.5675,4.6338,4.5,4.5625,9500600,0
2008-05-19,4.5988,4.826,4.55,4.5938,13137480,0
2008-05-20,4.5862,4.7075,4.5425,4.7075,6683008,0
2008-05-21,4.7488,4.75,4.47,4.6,10759536,0
2008-05-22,4.4988,4.5425,4.1838,4.2088,20209784,0
2008-05-23,4.3362,4.3362,4.0662,4.2738,10921984,0
2008-05-27,4.365,4.365,4.2012,4.2188,4780808,0
2008-05-28,4.2488,4.2988,4.165,4.275,6831536,0
2008-05-29,4.3138,4.4862,4.195,4.3725,9438560,0
2008-05-30,4.5175,4.5475,4.3863,4.475,9053120,0
2008-06-02,4.5,4.5025,4.2812,4.3463,8830816,0
2008-06-03,4.3725,4.3725,4.25,4.295,10789240,0
2008-06-04,4.3088,4.345,4.2525,4.2888,7504248,0
2008-06-05,4.29,4.5138,4.2475,4.26,16976320,0
2008-06-06,4.2625,4.2925,4.1188,4.1412,9458600,0
2008-06-09,4.26,4.26,4.0938,4.17,6962592,0
2008-06-10,4.1488,4.395,4.0675,4.29,12326928,0
2008-06-11,4.205,4.2962,4.055,4.07,5391464,0
2008-06-12,4.0725,4.21,3.915,3.9862,7998296,0
2008-06-13,4.0225,4.0738,3.8812,3.9688,6721000,0
2008-06-16,3.9688,4.1137,3.92,4.06,7245184,0
2008-06-17,4.0812,4.0812,3.9588,4.0225,5341840,0
2008-06-18,3.995,4.025,3.81,3.8138,6632448,0
2008-06-19,3.8375,3.8375,3.605,3.655,18406344,0
2008-06-20,3.655,3.685,3.5,3.5225,12585976,0
2008-06-23,3.6225,3.625,3.4638,3.4762,6692736,0
2008-06-24,3.475,3.5662,3.3875,3.3875,11657448,0
2008-06-25,3.425,3.5788,3.425,3.5038,9116408,0
2008-06-26,3.4625,3.4625,3.29,3.3512,8500336,0
2008-06-27,3.35,3.4825,3.2588,3.26,12873320,0
2008-06-30,3.28,3.3012,3.1562,3.205,10320576,0
2008-07-01,3.1638,3.2812,3.0625,3.2188,13953080,0
2008-07-02,3.3175,3.4188,3.2125,3.225,10239432,0
2008-07-03,3.2388,3.3062,3.125,3.1275,5139848,0
2008-07-07,3.2487,3.2487,3.0312,3.1175,6866800,0
2008-07-08,3.2487,3.4925,3.1062,3.4925,11504800,0
2008-07-09,3.485,3.625,3.3962,3.4662,12171888,0
2008-07-10,3.445,3.5212,3.1438,3.22,12575576,0
2008-07-11,3.185,3.2175,3.0688,3.175,11621072,0
2008-07-14,3.2312,3.2713,3.125,3.1538,8359648,0
2008-07-15,3.2475,3.2538,2.9375,3.1738,10294984,0
2008-07-16,3.1775,3.4362,3.0638,3.38,10810784,0
2008-07-17,3.3762,3.5575,3.3012,3.5425,8010464,0
2008-07-18,3.5262,3.6825,3.4462,3.5112,11173904,0
2008-07-21,3.5288,3.5688,3.385,3.42,6249568,0
2008-07-22,3.4388,3.7875,3.2825,3.7788,10601232,0
2008-07-23,3.7538,4.03,3.7188,3.8225,14646528,0
2008-07-24,3.8125,3.8125,3.565,3.6162,6655416,0
2008-07-25,3.74,3.74,3.475,3.51,8954408,0
2008-07-28,3.6238,3.6238,3.25,3.3288,14610136,0
2008-07-29,3.6362,3.6975,3.405,3.55,19607720,0
2008-07-30,3.5675,3.9338,3.5662,3.7938,15272736,0
2008-07-31,3.6738,3.8775,3.59,3.6438,7956296,0
2008-08-01,3.73,3.8738,3.6012,3.8,5509936,0
2008-08-04,3.7812,3.9375,3.71,3.9075,8769336,0
2008-08-05,3.9025,4.2762,3.9025,4.2275,14171448,0
2008-08-06,4.2738,4.2738,3.9562,4.115,7571152,0
2008-08-07,4.0975,4.2688,4.0225,4.1137,8913536,0
2008-08-08,4.0888,4.5625,4.0888,4.325,11047536,0
2008-08-11,4.4512,4.575,4.3125,4.4412,8972392,0
2008-08-12,4.4988,4.5,4.2812,4.3088,5430184,0
2008-08-13,4.3988,4.3988,4.0238,4.2188,9086464,0
2008-08-14,4.1988,4.2975,4.1062,4.1512,7818384,0
2008-08-15,4.1562,4.2225,4.0512,4.1088,7671448,0
2008-08-18,4.09,4.2375,4.0188,4.1338,5562312,0
2008-08-19,4.075,4.075,3.91,4.0475,6550304,0
2008-08-20,4.1175,4.135,3.92,4.0325,4637528,0
2008-08-21,4.0287,4.1962,3.9562,4.0762,7168920,0
2008-08-22,4.2175,4.225,4.0812,4.1675,4656080,0
2008-08-25,4.1188,4.1662,3.93,3.99,5125208,0
2008-08-26,4.0612,4.0612,3.8312,3.91,4432912,0
2008-08-27,3.8775,4.1137,3.8775,4.0475,8588104,0
2008-08-28,4.0775,4.2312,4.0625,4.2262,4612456,0
2008-08-29,4.1825,4.3312,4.1475,4.2138,4972944,0
2008-09-02,4.3112,4.4362,4.25,4.4037,9701888,0
2008-09-03,4.41,4.5625,4.3438,4.5475,6734992,0
2008-09-04,4.47,4.5275,4.2338,4.2925,6160616,0
2008-09-05,4.2512,4.3375,4.0638,4.3138,7174280,0
2008-09-08,4.49,4.5538,4.3875,4.4812,8749392,0
2008-09-09,4.4825,4.5912,4.38,4.46,7258528,0
2008-09-10,4.4925,4.5,4.2812,4.4088,6363896,0
2008-09-11,4.4088,4.4088,4.2025,4.3612,7641872,0
2008-09-12,4.2862,4.4375,4.2588,4.3425,6468680,0
2008-09-15,4.0925,4.375,4.0388,4.1762,7228080,0
2008-09-16,4.1088,4.4512,4.06,4.405,9901080,0
2008-09-17,4.35,4.6675,4.2825,4.5738,17150512,0
2008-09-18,4.61,5.375,4.5188,5.375,19477520,0
2008-09-19,5.401,5.44,4.8375,4.904,20397776,0
2008-09-22,4.875,4.969,4.4875,4.56,5485968,0
2008-09-23,4.55,4.6412,4.3125,4.43,9432720,0
2008-09-24,4.5588,4.5588,4.21,4.29,7544520,0
2008-09-25,4.4925,4.4925,4.1688,4.255,6134688,0
2008-09-26,4.19,4.31,4.1638,4.25,4738968,0
2008-09-29,4.1575,4.3738,3.7588,3.8525,11229408,0
2008-09-30,3.9612,4.105,3.85,3.97,6602720,0
2008-10-01,3.9475,3.9925,3.8338,3.9125,4798600,0
2008-10-02,3.88,3.9375,3.6,3.66,6523688,0
2008-10-03,3.8125,3.8138,3.275,3.3762,9004736,0
2008-10-06,3.27,3.6662,3.1312,3.64,10271856,0
2008-10-07,3.6362,3.6938,3.3312,3.3325,11687624,0
2008-10-08,3.1538,3.6462,3.1312,3.4175,12067664,0
2008-10-09,3.625,3.625,3.2375,3.3125,6995056,0
2008-10-10,3.1788,3.5312,2.9812,3.5312,12840128,0
2008-10-13,3.6862,3.7488,3.4388,3.6625,8433896,0
2008-10-14,3.84,3.84,3.2812,3.375,9153568,0
2008-10-15,3.5162,3.5162,3.005,3.0638,8876584,0
2008-10-16,3.1425,3.2925,2.875,3.2312,9346008,0
2008-10-17,3.3525,3.3525,3.0688,3.17,9313864,0
2008-10-20,3.2212,3.2538,2.8938,3.0112,8695808,0
2008-10-21,3.0862,3.0862,2.8138,2.8512,9820624,0
2008-10-22,2.8112,2.8112,2.5088,2.5525,8753016,0
2008-10-23,2.5812,2.6438,2.2112,2.3038,15470968,0
2008-10-24,2.1662,2.3425,2.0062,2.2625,8979400,0
2008-10-27,2.2025,2.3488,2.1875,2.2638,5594408,0
2008-10-28,2.7125,2.935,2.4512,2.86,25819480,0
2008-10-29,2.845,2.905,2.6888,2.77,11519304,0
2008-10-30,2.8763,2.9912,2.7538,2.8188,6089976,0
2008-10-31,2.83,3.25,2.825,3.25,7347000,0
2008-11-03,3.25,3.25,3.0125,3.1075,5390752,0
2008-11-04,3.1712,3.3112,3.0625,3.2487,4266880,0
2008-11-05,3.225,3.4362,3.1638,3.2738,5488744,0
2008-11-06,3.2562,3.3512,3.0312,3.0538,5419544,0
2008-11-07,3.0812,3.2875,3,3.2188,4766776,0
2008-11-10,3.3212,3.3212,2.9312,3.0812,5776368,0
2008-11-11,3.045,3.2088,2.945,3.1175,8991552,0
2008-11-12,3.025,3.06,2.5975,2.6525,7266760,0
2008-11-13,2.68,3.1162,2.5638,3.0838,7506776,0
2008-11-14,3.035,3.035,2.615,2.8675,6179440,0
2008-11-17,2.8312,3.05,2.5512,2.56,5401000,0
2008-11-18,2.5688,2.6175,2.2575,2.3488,10502816,0
2008-11-19,2.37,2.395,2.125,2.1938,10042248,0
2008-11-20,2.1538,2.4938,2.1325,2.275,8632264,0
2008-11-21,2.3737,2.5362,2.1425,2.5025,7758568,0
2008-11-24,2.5238,2.8,2.4162,2.7012,6330664,0
2008-11-25,2.7275,2.7487,2.5125,2.7038,4745512,0
2008-11-26,2.7475,2.9162,2.6312,2.8975,5251624,0
2008-11-28,2.86,2.8975,2.71,2.8737,3839984,0
2008-12-01,2.7962,2.8575,2.5588,2.5675,6000960,0
2008-12-02,2.585,2.895,2.5675,2.7675,8495928,0
2008-12-03,2.7125,3.01,2.6912,2.9812,5652840,0
2008-12-04,2.9138,3.1775,2.875,3.04,5855688,0
2008-12-05,3.095,3.2812,2.8625,3.2775,9938448,0
2008-12-08,3.3125,3.425,3.125,3.425,9472696,0
2008-12-09,3.4138,3.675,3.375,3.4712,10184784,0
2008-12-10,3.4325,3.585,3.3725,3.4325,5325528,0
2008-12-11,3.4075,3.4912,3.17,3.17,7323920,0
2008-12-12,3,3.3488,2.9625,3.2475,6419936,0
2008-12-15,3.2562,3.2562,2.8525,3.045,8920240,0
2008-12-16,3.1012,3.1775,2.98,3.0725,8136280,0
2008-12-17,3.04,3.125,2.8875,3.065,9207264,0
2008-12-18,3.0775,3.175,3,3.0338,5988072,0
2008-12-19,3.0625,3.26,3.0125,3.11,7280992,0
2008-12-22,3.1188,3.1312,2.9212,2.9925,5055064,0
2008-12-23,3.0038,3.01,2.8275,2.8775,4723448,0
2008-12-24,2.9025,2.9112,2.845,2.8775,1407024,0
2008-12-26,2.8925,2.9925,2.7762,2.84,3352888,0
2008-12-29,2.8438,2.9612,2.7588,2.81,5998584,0
2008-12-30,2.8262,2.9512,2.7938,2.9325,5532504,0
2008-12-31,2.9262,3.0625,2.9062,2.98,4934584,0
2009-01-02,3.0088,3.2112,3.0013,3.1362,4040968,0
2009-01-05,3.2487,3.25,3.0562,3.22,4266016,0
2009-01-06,3.2112,3.31,3.1412,3.2675,3218440,0
2009-01-07,3.2,3.225,3.06,3.1538,4243432,0
2009-01-08,3.125,3.15,3,3.1325,2787696,0
2009-01-09,3.125,3.1438,2.975,3,3108760,0
2009-01-12,3.1488,3.1488,2.8725,2.9012,3017352,0
2009-01-13,2.8238,2.9712,2.7625,2.79,4616992,0
2009-01-14,2.295,2.4738,2.2812,2.425,29732536,0
2009-01-15,2.425,2.48,2.3488,2.4688,8664392,0
2009-01-16,2.4688,2.5312,2.4012,2.4962,5519312,0
2009-01-20,2.4825,2.5488,2.3512,2.3725,5892352,0
2009-01-21,2.4062,2.4812,2.325,2.4575,6990152,0
2009-01-22,2.4438,2.4512,2.2638,2.4212,8564904,0
2009-01-23,2.3475,2.4375,2.3138,2.3462,3649592,0
2009-01-26,2.45,2.4938,2.3175,2.3812,3454648,0
2009-01-27,2.39,2.425,2.335,2.3412,3684848,0
2009-01-28,2.3838,2.4475,2.3225,2.43,8794000,0
2009-01-29,2.38,2.5188,2.3038,2.375,10273232,0
2009-01-30,2.2688,2.3575,2.1938,2.3125,18305560,0
2009-02-02,2.28,2.3025,2.0725,2.0988,13184104,0
2009-02-03,2.11,2.1875,2.0638,2.17,8515688,0
2009-02-04,2.1662,2.1875,2.1125,2.1288,6628384,0
2009-02-05,2.1263,2.1938,2.0812,2.185,6623744,0
2009-02-06,2.1925,2.3325,2.1925,2.275,9749816,0
2009-02-09,2.275,2.2888,2.1925,2.1975,5381368,0
2009-02-10,2.1888,2.2112,2.0438,2.055,9010296,0
2009-02-11,2.0725,2.1425,1.9688,2.055,7520296,0
2009-02-12,2.0538,2.0762,1.9975,2.065,5176168,0
2009-02-13,2.0762,2.0762,1.9462,1.9775,4550856,0
2009-02-17,1.9,1.97,1.8612,1.9425,7069784,0
2009-02-18,1.9388,2.0062,1.8788,1.9288,5317520,0
2009-02-19,1.9238,2.0375,1.8938,1.9438,5499864,0
2009-02-20,1.91,1.95,1.815,1.8438,9958576,0
2009-02-23,1.875,1.905,1.76,1.765,5645128,0
2009-02-24,1.7462,1.8625,1.65,1.835,7939000,0
2009-02-25,1.8275,1.84,1.7475,1.7875,3982560,0
2009-02-26,1.8525,1.8575,1.7825,1.8275,7113160,0
2009-02-27,1.7838,1.8538,1.7738,1.7988,3732768,0
2009-03-02,1.8112,1.8112,1.7062,1.7212,7326144,0
2009-03-03,1.7488,1.765,1.59,1.5938,7268704,0
2009-03-04,1.615,1.655,1.5662,1.6112,4998880,0
2009-03-05,1.6425,1.7812,1.5812,1.6312,11282888,0
2009-03-06,1.6525,1.6538,1.4925,1.5412,7056832,0
2009-03-09,1.5562,1.5987,1.52,1.555,3919248,0
2009-03-10,1.7188,1.7875,1.6125,1.7138,11639816,0
2009-03-11,1.735,1.7612,1.6875,1.6988,4475096,0
2009-03-12,1.6875,2.0388,1.67,1.9375,10842720,0
2009-03-13,1.98,2.1062,1.9412,2.0175,7835672,0
2009-03-16,2.045,2.0638,1.9262,1.9262,6245072,0
2009-03-17,2.0025,2.0225,1.895,2.0225,8241560,0
2009-03-18,2.04,2.2812,2,2.2125,10480112,0
2009-03-19,2.2312,2.2925,2.1562,2.2575,9825536,0
2009-03-20,2.2662,2.3438,2.1425,2.1562,11868712,0
2009-03-23,2.21,2.3438,2.1175,2.3412,7451968,0
2009-03-24,2.195,2.2425,2.0338,2.0412,9212288,0
2009-03-25,2.0575,2.15,1.9412,2.04,4997960,0
2009-03-26,2.0625,2.185,2.0475,2.1762,5946048,0
2009-03-27,2.1375,2.1512,2.0575,2.08,3703904,0
2009-03-30,2.0338,2.1062,2,2.0588,4323384,0
2009-03-31,2.0775,2.105,2.01,2.0538,3513240,0
2009-04-01,2.0138,2.0462,1.9725,2.0138,6432352,0
2009-04-02,2.1212,2.29,2.0362,2.1612,7089272,0
2009-04-03,2.0013,2.2775,2.0013,2.2588,5425888,0
2009-04-06,2.24,2.2762,2.1725,2.2175,4989392,0
2009-04-07,2.1825,2.1912,2.0725,2.1575,5514168,0
2009-04-08,2.1638,2.2475,2.1488,2.215,4316984,0
2009-04-09,2.27,2.3812,2.2238,2.3638,6302416,0
2009-04-13,2.3625,2.3625,2.275,2.3238,5030024,0
2009-04-14,2.2938,2.3275,2.2,2.2162,5182672,0
2009-04-15,2.205,2.2975,2.205,2.275,4050816,0
2009-04-16,2.2788,2.4012,2.2287,2.3625,6986712,0
2009-04-17,2.375,2.5375,2.3625,2.5025,6861232,0
2009-04-20,2.4812,2.4812,2.2775,2.295,6584824,0
2009-04-21,2.2912,2.4312,2.2538,2.4038,4553160,0
2009-04-22,2.3712,2.6588,2.3612,2.5912,12352616,0
2009-04-23,2.595,2.6825,2.5575,2.6738,8054496,0
2009-04-24,2.6988,2.6988,2.5688,2.6162,10240736,0
2009-04-27,2.5775,2.7487,2.5225,2.7125,10992360,0
2009-04-28,2.9925,3.1875,2.8488,3.0625,40779200,0
2009-04-29,2.9875,3.065,2.8638,3.0075,17213880,0
2009-04-30,3.0538,3.0538,2.9225,2.9425,11574128,0
2009-05-01,2.9262,3.0225,2.9125,3,7825816,0
2009-05-04,3.0575,3.1525,2.9625,3.1438,6384472,0
2009-05-05,3.1312,3.1838,3.0438,3.0625,6064888,0
2009-05-06,3.0888,3.1037,2.8138,3.0625,8835096,0
2009-05-07,3.1212,3.1212,2.8375,2.87,8392744,0
2009-05-08,2.9962,3,2.825,2.9188,6880544,0
2009-05-11,2.865,2.865,2.7188,2.8025,8339152,0
2009-05-12,2.8138,2.865,2.6275,2.6988,5361712,0
2009-05-13,2.6562,2.7188,2.5288,2.5925,7256848,0
2009-05-14,2.635,2.7312,2.5175,2.6838,6823832,0
2009-05-15,2.6812,2.75,2.6625,2.7112,5332976,0
2009-05-18,2.7438,2.8388,2.7025,2.8388,6789992,0
2009-05-19,2.9438,2.9438,2.7375,2.8175,5793016,0
2009-05-20,2.8362,2.8988,2.7412,2.7538,7939360,0
2009-05-21,2.7225,2.7225,2.575,2.6,11135648,0
2009-05-22,2.6525,2.665,2.5312,2.5875,6750408,0
2009-05-26,2.5538,2.875,2.5338,2.8725,12117240,0
2009-05-27,2.85,3.0038,2.8125,2.8925,8490912,0
2009-05-28,2.8975,3.06,2.8788,2.9562,7336352,0
2009-05-29,2.9662,3.0675,2.9375,3.0675,4875496,0
2009-06-01,3.1237,3.1662,3.0725,3.1538,4767888,0
2009-06-02,3.1263,3.25,3.1188,3.2088,5198352,0
2009-06-03,3.17,3.31,3.1362,3.1975,4750192,0
2009-06-04,3.2588,3.275,3.0962,3.175,3280920,0
2009-06-05,3.2225,3.25,3.0988,3.1488,3452024,0
2009-06-08,3.1475,3.1475,2.955,3.0075,5669624,0
2009-06-09,3,3.1037,2.9625,3.0475,5818648,0
2009-06-10,3.0838,3.1225,2.9625,3.0962,4319128,0
2009-06-11,3.1112,3.13,2.9888,3.0013,3073656,0
2009-06-12,3.0112,3.0213,2.9438,3.0162,2534464,0
2009-06-15,2.9588,2.9712,2.885,2.9125,3059448,0
2009-06-16,2.9288,2.975,2.775,2.7775,3991928,0
2009-06-17,2.75,2.8225,2.6263,2.7812,6455672,0
2009-06-18,2.7912,2.805,2.7038,2.7262,3154704,0
2009-06-19,2.7375,2.8162,2.7238,2.7562,3946624,0
2009-06-22,2.7487,2.7487,2.6463,2.655,4249776,0
2009-06-23,2.6725,2.7487,2.6188,2.6962,4466304,0
2009-06-24,2.7225,2.7362,2.6575,2.67,2518712,0
2009-06-25,2.6562,2.7325,2.5938,2.7175,5914920,0
2009-06-26,2.7062,2.885,2.6925,2.825,6735888,0
2009-06-29,2.8288,2.865,2.765,2.8138,2699280,0
2009-06-30,2.825,2.875,2.7862,2.7975,3784440,0
2009-07-01,2.845,2.88,2.8062,2.875,3623016,0
2009-07-02,2.8112,2.875,2.7462,2.8,2813432,0
2009-07-06,2.7713,2.8325,2.6625,2.7025,2502920,0
2009-07-07,2.715,2.7262,2.5838,2.5912,4712808,0
2009-07-08,2.62,2.6338,2.5625,2.6112,2729920,0
2009-07-09,2.6438,2.7062,2.5638,2.5788,3052736,0
2009-07-10,2.5775,2.6175,2.5038,2.5525,2798384,0
2009-07-13,2.5412,2.7212,2.4362,2.72,5651616,0
2009-07-14,2.7225,2.7225,2.6425,2.6812,2326872,0
2009-07-15,2.7112,2.7812,2.61,2.7388,4911960,0
2009-07-16,2.7325,2.885,2.6962,2.8763,4810840,0
2009-07-17,2.8825,2.8825,2.7875,2.8125,4537056,0
2009-07-20,2.8188,2.8688,2.785,2.86,3892912,0
2009-07-21,2.86,2.8675,2.7562,2.8,3206560,0
2009-07-22,2.7775,2.8925,2.7775,2.7938,3882984,0
2009-07-23,2.7988,2.955,2.7862,2.955,10573792,0
2009-07-24,2.9388,3.08,2.915,3.07,6636296,0
2009-07-27,3.0638,3.2188,2.9787,3.2025,7168616,0
2009-07-28,3.36,3.4212,3.1425,3.1788,14875456,0
2009-07-29,3.125,3.125,3.01,3.0862,7660072,0
2009-07-30,3.1237,3.2088,3.0688,3.0912,4978816,0
2009-07-31,3.07,3.1675,3.0275,3.0362,3173464,0
2009-08-03,3.0625,3.1088,3.0112,3.0262,3028784,0
2009-08-04,3.0162,3.0475,2.9712,3.0138,2800704,0
2009-08-05,3.025,3.09,3,3.0362,1894720,0
2009-08-06,3.03,3.0825,2.9512,2.9912,3639720,0
2009-08-07,3.0325,3.1525,3.0238,3.1275,3422648,0
2009-08-10,3.14,3.1512,3.015,3.03,2090608,0
2009-08-11,3.0013,3.0438,2.9212,3,2674584,0
2009-08-12,3.0088,3.0738,2.9812,2.9862,3150984,0
2009-08-13,2.9962,3.0512,2.95,3.015,2139272,0
2009-08-14,3.0013,3.0213,2.94,2.9987,2987040,0
2009-08-17,2.9538,2.9712,2.8912,2.9475,3798496,0
2009-08-18,2.9388,3.0412,2.9325,2.95,2019008,0
2009-08-19,2.91,2.9925,2.9062,2.9438,2393784,0
2009-08-20,2.8763,2.975,2.8763,2.945,2164768,0
2009-08-21,2.9688,3.0438,2.9588,3.02,3935960,0
2009-08-24,3.02,3.0875,2.935,2.955,2249616,0
2009-08-25,2.955,3.01,2.875,2.91,5064304,0
2009-08-26,2.9138,2.9688,2.8838,2.9525,2120160,0
2009-08-27,2.9512,3.0288,2.8812,3.0088,2410656,0
2009-08-28,3.0312,3.0512,2.9538,3.0375,2439928,0
2009-08-31,3.0088,3.0088,2.9338,2.9838,2444904,0
2009-09-01,2.9625,3.0075,2.875,2.9038,3239464,0
2009-09-02,2.89,2.9038,2.79,2.79,5119904,0
2009-09-03,2.8138,2.83,2.775,2.815,2665856,0
2009-09-04,2.8138,2.8425,2.7862,2.8362,4354176,0
2009-09-08,2.87,2.905,2.8462,2.9038,3510088,0
2009-09-09,2.9038,3.235,2.9038,3.1762,10597648,0
2009-09-10,3.1825,3.245,3.1125,3.2275,4263328,0
2009-09-11,3.2112,3.3088,3.1188,3.2962,7333848,0
2009-09-14,3.3588,3.6038,3.3538,3.5175,12618848,0
2009-09-15,3.5162,3.5625,3.4675,3.5525,4028912,0
2009-09-16,3.5625,3.625,3.52,3.6238,5450920,0
2009-09-17,3.6075,3.6338,3.5738,3.6288,4222776,0
2009-09-18,3.6425,3.71,3.6275,3.7,5017552,0
2009-09-21,3.6862,3.8588,3.57,3.8338,7531200,0
2009-09-22,3.8962,3.905,3.7088,3.7188,4494568,0
2009-09-23,3.72,3.72,3.55,3.56,5042592,0
2009-09-24,3.5862,3.6462,3.485,3.5162,3037744,0
2009-09-25,3.5312,3.5562,3.465,3.4975,2823200,0
2009-09-28,3.53,3.5988,3.515,3.5712,1677272,0
2009-09-29,3.5862,3.65,3.485,3.5475,3475384,0
2009-09-30,3.6438,3.6788,3.4712,3.4788,6192256,0
2009-10-01,3.4712,3.4775,3.3862,3.4012,5585672,0
2009-10-02,3.3562,3.5112,3.3512,3.405,3270408,0
2009-10-05,3.4275,3.5825,3.4125,3.5588,2711424,0
2009-10-06,3.555,3.6038,3.4675,3.54,6505856,0
2009-10-07,3.635,3.6712,3.55,3.565,3502128,0
2009-10-08,3.6262,3.6488,3.5375,3.6275,3349984,0
2009-10-09,3.615,3.6788,3.5562,3.6775,1837304,0
2009-10-12,3.6662,3.74,3.6425,3.6538,4565880,0
2009-10-13,3.6362,3.7088,3.6012,3.6662,1476976,0
2009-10-14,3.7038,3.7762,3.6888,3.7588,2770808,0
2009-10-15,3.7212,3.7962,3.6962,3.785,3552840,0
2009-10-16,3.7612,3.7988,3.6712,3.7438,5064864,0
2009-10-19,3.7625,3.8862,3.7388,3.88,3573736,0
2009-10-20,3.88,3.98,3.8612,3.9475,3928592,0
2009-10-21,3.9488,4.0312,3.8,3.8012,3980552,0
2009-10-22,3.805,3.925,3.7538,3.91,4387880,0
2009-10-23,3.935,3.9662,3.875,3.9388,3754808,0
2009-10-26,4.03,4.1638,4.0125,4.1363,10674808,0
2009-10-27,3.9025,3.9862,3.6,3.6588,15508624,0
2009-10-28,3.5538,3.5988,3.1575,3.19,23622440,0
2009-10-29,3.2538,3.4762,3.2225,3.44,12394872,0
2009-10-30,3.41,3.4525,3.3075,3.3562,4325912,0
2009-11-02,3.405,3.425,3.2988,3.3625,4202856,0
2009-11-03,3.3275,3.4225,3.3175,3.4175,2947600,0
2009-11-04,3.5,3.5,3.33,3.3312,3070024,0
2009-11-05,3.3725,3.48,3.34,3.48,4446360,0
2009-11-06,3.4512,3.53,3.3788,3.47,4500784,0
2009-11-09,3.515,3.5762,3.4912,3.5262,3162056,0
2009-11-10,3.54,3.5812,3.4862,3.5088,2406152,0
2009-11-11,3.535,3.6112,3.5012,3.53,2292656,0
2009-11-12,3.53,3.5575,3.3775,3.3975,4108464,0
2009-11-13,3.4562,3.4988,3.375,3.4788,3419840,0
2009-11-16,3.52,3.6975,3.4938,3.6812,4931344,0
2009-11-17,3.6812,3.6812,3.5825,3.62,4474056,0
2009-11-18,3.65,3.6525,3.5838,3.6475,2892104,0
2009-11-19,3.625,3.6262,3.4112,3.4762,4759280,0
2009-11-20,3.4862,3.4862,3.355,3.4138,3093304,0
2009-11-23,3.4812,3.5588,3.4638,3.49,2822024,0
2009-11-24,3.5,3.5,3.3675,3.3962,3210112,0
2009-11-25,3.4275,3.4275,3.3688,3.3925,1898872,0
2009-11-27,3.33,3.4062,3.285,3.3038,3119008,0
2009-11-30,3.3125,3.3338,3.1938,3.2,7151616,0
2009-12-01,3.2262,3.2975,3.1838,3.2688,5288536,0
2009-12-02,3.2812,3.3962,3.255,3.305,4862584,0
2009-12-03,3.33,3.3462,3.2375,3.2412,2454056,0
2009-12-04,3.3725,3.4325,3.285,3.405,6273536,0
2009-12-07,3.3925,3.4338,3.3125,3.335,4118416,0
2009-12-08,3.2888,3.3112,3.2462,3.2862,3468160,0
2009-12-09,3.2812,3.2938,3.2475,3.2575,3492840,0
2009-12-10,3.3012,3.3188,3.2338,3.2487,4402952,0
2009-12-11,3.3262,3.3688,3.285,3.325,6936416,0
2009-12-14,3.3538,3.3612,3.2838,3.3388,3702952,0
2009-12-15,3.3088,3.3712,3.3,3.345,2249184,0
2009-12-16,3.3538,3.4025,3.3375,3.3775,2987768,0
2009-12-17,3.3288,3.3612,3.26,3.29,3660432,0
2009-12-18,3.3262,3.3375,3.225,3.3038,4813920,0
2009-12-21,3.3088,3.3862,3.3088,3.3712,2443064,0
2009-12-22,3.3775,3.4088,3.3575,3.38,2164024,0
2009-12-23,3.3862,3.46,3.3625,3.45,2631184,0
2009-12-24,3.4575,3.4775,3.4288,3.4388,1520816,0
2009-12-28,3.44,3.4862,3.3738,3.4188,3055368,0
2009-12-29,3.42,3.4775,3.4175,3.4738,1892296,0
2009-12-30,3.4662,3.5,3.4425,3.4838,2335776,0
2009-12-31,3.4825,3.5,3.4062,3.4088,2435960,0
2010-01-04,3.4338,3.5125,3.4338,3.51,4283720,0
2010-01-05,3.5038,3.62,3.4662,3.615,3666104,0
2010-01-06,3.6275,3.6988,3.6138,3.695,3821560,0
2010-01-07,3.6888,3.7488,3.6212,3.6512,5780560,0
2010-01-08,3.6525,3.6812,3.5912,3.6438,6399304,0
2010-01-11,3.6638,3.6838,3.6025,3.6362,6163128,0
2010-01-12,3.7,3.735,3.5875,3.62,6318504,0
2010-01-13,3.6625,3.675,3.605,3.625,3229584,0
2010-01-14,3.6338,3.6438,3.5838,3.6125,5498416,0
2010-01-15,3.6062,3.645,3.4775,3.4988,4578328,0
2010-01-19,3.5138,3.5462,3.3762,3.3925,9435408,0
2010-01-20,3.3912,3.4,3.3125,3.335,6937704,0
2010-01-21,3.4425,3.5462,3.3738,3.4175,15406816,0
2010-01-22,3.41,3.4788,3.3125,3.3288,8641064,0
2010-01-25,3.37,3.3812,3.275,3.3175,4955616,0
2010-01-26,3.3125,3.5075,3.2725,3.4275,8334120,0
2010-01-27,3.415,3.5262,3.415,3.4888,9228632,0
2010-01-28,3.49,3.51,3.24,3.2812,14160280,0
2010-01-29,3.3425,3.3675,3.1712,3.175,8784256,0
2010-02-01,3.225,3.26,3.1438,3.2462,4984912,0
2010-02-02,3.265,3.415,3.2162,3.35,10510344,0
2010-02-03,3.3038,3.3262,3.2262,3.235,5456000,0
2010-02-04,3.2125,3.2125,3.0462,3.0562,9863304,0
2010-02-05,3.0525,3.065,2.965,3.055,10074576,0
2010-02-08,3.08,3.0938,2.9862,2.9925,5336608,0
2010-02-09,3.0438,3.1362,2.9862,3.1062,6521320,0
2010-02-10,3.1037,3.14,3.0488,3.0675,4426888,0
2010-02-11,3.0762,3.1738,3.0488,3.1662,5113096,0
2010-02-12,3.175,3.175,3.1237,3.16,5302744,0
2010-02-16,3.1812,3.205,3.1463,3.2038,2821776,0
2010-02-17,3.2062,3.245,3.1988,3.2275,2427624,0
2010-02-18,3.2312,3.2312,3.18,3.2112,2323608,0
2010-02-19,3.2,3.2312,3.1825,3.2212,2404496,0
2010-02-22,3.2425,3.2788,3.2175,3.2425,3177080,0
2010-02-23,3.2425,3.2538,3.145,3.1675,3595608,0
2010-02-24,3.2225,3.295,3.2112,3.2312,6489912,0
2010-02-25,3.19,3.2638,3.1588,3.2612,3858576,0
2010-02-26,3.2713,3.2838,3.2225,3.2575,2901920,0
2010-03-01,3.27,3.3562,3.25,3.355,3281096,0
2010-03-02,3.395,3.3962,3.335,3.37,3778248,0
2010-03-03,3.375,3.3912,3.3188,3.3438,4317648,0
2010-03-04,3.3575,3.3738,3.3038,3.3362,1949656,0
2010-03-05,3.36,3.5562,3.3375,3.5175,6940024,0
2010-03-08,3.5238,3.5838,3.5162,3.5212,3035760,0
2010-03-09,3.525,3.6112,3.5212,3.5512,4066440,0
2010-03-10,3.5475,3.6462,3.5225,3.625,4723264,0
2010-03-11,3.6075,3.6512,3.5162,3.6475,6639744,0
2010-03-12,3.6562,3.66,3.5375,3.55,6031616,0
2010-03-15,3.545,3.56,3.4788,3.5225,3158224,0
2010-03-16,3.54,3.59,3.5188,3.5862,2874768,0
2010-03-17,3.5762,3.6488,3.5762,3.6212,4144800,0
2010-03-18,3.6388,3.6975,3.5262,3.5425,9038584,0
2010-03-19,3.5612,3.595,3.5062,3.5925,4911112,0
2010-03-22,3.5525,3.7988,3.5225,3.7612,7963384,0
2010-03-23,3.76,3.895,3.76,3.85,9391816,0
2010-03-24,3.7812,3.7875,3.6325,3.645,11553400,0
2010-03-25,3.6875,3.855,3.6825,3.77,8388568,0
2010-03-26,3.7888,3.8588,3.7688,3.825,5187200,0
2010-03-29,3.845,3.8462,3.7775,3.825,3467560,0
2010-03-30,3.8162,3.875,3.7438,3.7812,6008952,0
2010-03-31,3.7612,3.7925,3.6612,3.6762,4557088,0
2010-04-01,3.7188,3.8262,3.705,3.82,7015024,0
2010-04-05,3.8488,3.9,3.8262,3.8675,4883264,0
2010-04-06,3.875,3.9288,3.8575,3.92,3034952,0
2010-04-07,3.9262,3.9838,3.8988,3.9438,4125088,0
2010-04-08,3.92,3.9988,3.8875,3.955,3788816,0
2010-04-09,3.9662,4.0412,3.91,4.035,5221840,0
2010-04-12,4.1725,4.2812,4.0988,4.1188,12874048,0
2010-04-13,4.1363,4.1775,4.055,4.0725,7547968,0
2010-04-14,4.1225,4.365,4.1,4.3288,11602976,0
2010-04-15,4.3188,4.3188,4.1488,4.1738,12062944,0
2010-04-16,4.1788,4.2575,4.1638,4.2175,5723056,0
2010-04-19,4.1925,4.3412,4.0875,4.2062,9286672,0
2010-04-20,4.2375,4.3,4.2088,4.235,3644736,0
2010-04-21,4.25,4.3,4.2175,4.2525,7405832,0
2010-04-22,4.2662,4.375,4.2125,4.3525,7149440,0
2010-04-23,4.34,4.4312,4.3125,4.4188,4541312,0
2010-04-26,4.3925,4.5275,4.3925,4.4912,8711224,0
2010-04-27,4.3662,4.4062,4.1312,4.275,18670200,0
2010-04-28,4.315,4.54,4.3125,4.4425,14744032,0
2010-04-29,4.4862,4.5612,4.4212,4.4812,8481320,0
2010-04-30,4.4825,4.5538,4.2075,4.2188,8756280,0
2010-05-03,4.25,4.3912,4.2188,4.3175,9622904,0
2010-05-04,4.37,4.37,4.1562,4.2338,7265736,0
2010-05-05,4.1875,4.315,4.0988,4.1137,7108192,0
2010-05-06,4.1,4.1,3.645,3.9188,11632592,0
2010-05-07,3.9375,4.0225,3.6988,3.7738,11983632,0
2010-05-10,4.045,4.125,3.9262,4.0963,6021392,0
2010-05-11,4.0488,4.2912,4.0162,4.175,7000584,0
2010-05-12,4.1812,4.3712,4.1812,4.2988,7145824,0
2010-05-13,4.275,4.3,4.1812,4.2512,6088152,0
2010-05-14,4.1875,4.23,4.0025,4.1012,6496736,0
2010-05-17,4.0912,4.1562,3.8738,4.1175,7610312,0
2010-05-18,4.1862,4.2475,3.9988,4.0262,4766536,0
2010-05-19,3.925,3.995,3.8125,3.9238,9871816,0
2010-05-20,3.7938,3.905,3.75,3.8138,10751552,0
2010-05-21,3.745,4.03,3.6788,3.8725,10498336,0
2010-05-24,3.9288,3.9938,3.865,3.8812,4709056,0
2010-05-25,3.755,3.8975,3.64,3.885,7755912,0
2010-05-26,4.1862,4.3,4.0712,4.195,18442320,0
2010-05-27,4.25,4.375,4.2338,4.3388,9387336,0
2010-05-28,4.2962,4.3588,4.1862,4.2112,8130560,0
2010-06-01,4.1388,4.2288,4.0525,4.065,4486088,0
2010-06-02,4.0888,4.2213,4.0262,4.2162,3432384,0
2010-06-03,4.22,4.315,4.1712,4.3075,5015808,0
2010-06-04,4.18,4.2488,4,4.0862,7220520,0
2010-06-07,4.0912,4.1562,3.9138,3.9338,3601776,0
2010-06-08,3.9575,4.03,3.785,4.0075,5480816,0
2010-06-09,4.05,4.1825,3.9475,3.99,7845624,0
2010-06-10,4.0775,4.1738,4.0162,4.1625,6463256,0
2010-06-11,4.1725,4.3325,4.0638,4.2925,8387720,0
2010-06-14,4.305,4.4338,4.2925,4.3412,7012152,0
2010-06-15,4.4112,4.4975,4.325,4.4788,5965024,0
2010-06-16,4.4325,4.7288,4.3912,4.6238,10643536,0
2010-06-17,4.6775,4.7112,4.5038,4.6075,6739256,0
2010-06-18,4.63,4.7325,4.5625,4.6875,6938904,0
2010-06-21,4.764,4.859,4.5512,4.5838,7908920,0
2010-06-22,4.5612,4.71,4.4713,4.4875,5779928,0
2010-06-23,4.5438,4.6375,4.4588,4.5812,4759568,0
2010-06-24,4.5325,4.5475,4.3212,4.385,8146216,0
2010-06-25,4.4175,4.5062,4.3637,4.4925,5127544,0
2010-06-28,4.4388,4.6137,4.4338,4.5225,4457568,0
2010-06-29,4.4288,4.4288,4.145,4.1988,7013792,0
2010-06-30,4.2138,4.3088,4.1275,4.1412,4409480,0
2010-07-01,4.1262,4.2362,3.9538,4.1862,5736456,0
2010-07-02,4.2138,4.2312,4.0662,4.0862,2855888,0
2010-07-06,4.1988,4.2925,4.0138,4.0638,3959992,0
2010-07-07,4.1038,4.3463,4.0662,4.3262,5241488,0
2010-07-08,4.395,4.425,4.3125,4.425,6695168,0
2010-07-09,4.4088,4.4938,4.3788,4.4887,5928800,0
2010-07-12,4.4562,4.555,4.4425,4.4912,4796672,0
2010-07-13,4.5588,4.5612,4.4,4.5188,7008392,0
2010-07-14,4.4838,4.5425,4.365,4.4188,5066352,0
2010-07-15,4.4,4.4412,4.3225,4.4325,4210592,0
2010-07-16,4.405,4.4088,4.155,4.1662,7012984,0
2010-07-19,4.2488,4.25,4.08,4.1512,3298184,0
2010-07-20,4.0888,4.255,4.0338,4.19,5601008,0
2010-07-21,4.2362,4.33,4.15,4.2875,6422944,0
2010-07-22,4.3738,4.65,4.355,4.625,11357224,0
2010-07-23,4.5888,4.6888,4.5638,4.6775,4689144,0
2010-07-26,4.6912,4.8025,4.6912,4.779,10112432,0
2010-07-27,4.964,5,4.685,4.7412,14808056,0
2010-07-28,4.7175,4.776,4.6275,4.6375,5411264,0
2010-07-29,4.7038,4.751,4.5625,4.6788,4393000,0
2010-07-30,4.5938,4.764,4.5738,4.695,4271592,0
2010-08-02,4.789,4.836,4.7088,4.779,5476328,0
2010-08-03,4.759,4.761,4.5963,4.6712,5066208,0
2010-08-04,4.6662,4.779,4.6475,4.751,3363048,0
2010-08-05,4.7125,4.75,4.6675,4.6775,4069960,0
2010-08-06,4.5875,4.6788,4.5712,4.6588,5111904,0
2010-08-09,4.7125,4.75,4.6475,4.735,4733496,0
2010-08-10,4.6688,4.75,4.6363,4.7088,3457056,0
2010-08-11,4.6075,4.6575,4.55,4.5638,5464344,0
2010-08-12,4.5612,4.5912,4.4112,4.5612,3165432,0
2010-08-13,4.5275,4.62,4.4838,4.4862,2986512,0
2010-08-16,4.4525,4.4862,4.3988,4.4338,7096248,0
2010-08-17,4.4988,4.6512,4.4688,4.575,6520800,0
2010-08-18,4.5825,4.75,4.5325,4.7062,5710600,0
2010-08-19,4.6838,4.7062,4.525,4.5388,6167824,0
2010-08-20,4.53,4.6212,4.4488,4.5975,3536064,0
2010-08-23,4.6462,4.6938,4.515,4.5462,3006880,0
2010-08-24,4.4675,4.5475,4.3538,4.4488,3657208,0
2010-08-25,4.3912,4.5788,4.375,4.5625,3929248,0
2010-08-26,4.5963,4.6112,4.3525,4.365,4703856,0
2010-08-27,4.4225,4.5538,4.275,4.525,7407072,0
2010-08-30,4.49,4.5812,4.355,4.3688,4278552,0
2010-08-31,4.35,4.5,4.29,4.4838,6494104,0
2010-09-01,4.595,4.7362,4.5675,4.5925,6532048,0
2010-09-02,4.5888,4.6875,4.5762,4.655,4142624,0
2010-09-03,4.7262,4.81,4.68,4.794,4422208,0
2010-09-07,4.784,4.924,4.74,4.795,7247920,0
2010-09-08,4.801,4.95,4.801,4.87,5900376,0
2010-09-09,4.989,5.0475,4.8825,4.95,7291112,0
2010-09-10,4.98,5.0875,4.98,4.986,5270752,0
2010-09-13,5.0475,5.125,5.011,5.114,7404264,0
2010-09-14,5.125,5.3225,5.0925,5.276,13383352,0
2010-09-15,5.269,5.5175,5.251,5.32,10555384,0
2010-09-16,5.29,5.524,5.28,5.509,7300056,0
2010-09-17,5.506,5.545,5.4575,5.521,9761680,0
2010-09-20,5.561,5.6625,5.5025,5.654,5586592,0
2010-09-21,5.67,5.68,5.569,5.635,6012872,0
2010-09-22,5.594,5.66,5.464,5.5,6755296,0
2010-09-23,5.426,5.6475,5.361,5.549,6287472,0
2010-09-24,5.656,5.7625,5.5975,5.615,6207992,0
2010-09-27,5.62,5.704,5.5875,5.6525,2941584,0
2010-09-28,5.684,5.75,5.586,5.684,6323008,0
2010-09-29,5.675,5.756,5.664,5.6875,4031832,0
2010-09-30,5.734,5.75,5.57,5.63,4446248,0
2010-10-01,5.6575,5.73,5.535,5.631,4165168,0
2010-10-04,5.6225,5.7,5.5275,5.605,4243712,0
2010-10-05,5.686,5.875,5.6075,5.639,14557712,0
2010-10-06,5.625,5.656,5.509,5.556,5572456,0
2010-10-07,5.5825,5.656,5.524,5.574,4228256,0
2010-10-08,5.6,5.8525,5.596,5.7775,6872040,0
2010-10-11,5.789,5.845,5.729,5.74,3343960,0
2010-10-12,5.705,5.8425,5.664,5.8,4715136,0
2010-10-13,5.8325,6,5.824,5.849,6511656,0
2010-10-14,5.844,5.9375,5.736,5.785,4644600,0
2010-10-15,5.851,5.854,5.6875,5.7025,6816456,0
2010-10-18,5.7675,5.785,5.7025,5.779,3187136,0
2010-10-19,5.689,5.746,5.5575,5.61,4841176,0
2010-10-20,5.6375,5.7125,5.57,5.664,2981648,0
2010-10-21,5.701,5.9725,5.586,5.676,4610584,0
2010-10-22,5.769,5.896,5.714,5.884,4794720,0
2010-10-25,5.9225,6.074,5.891,5.989,7976320,0
2010-10-26,5.67,6.061,5.594,5.9975,16339936,0
2010-10-27,5.976,5.9875,5.781,5.85,7516432,0
2010-10-28,5.9275,6.009,5.765,5.87,5429432,0
2010-10-29,5.8575,5.896,5.791,5.835,3433288,0
2010-11-01,5.869,5.936,5.781,5.8125,3649808,0
2010-11-02,5.851,5.924,5.7675,5.85,4520544,0
2010-11-03,5.875,5.924,5.731,5.804,4280624,0
2010-11-04,5.894,6.071,5.875,6.061,6841040,0
2010-11-05,6.074,6.3625,6.071,6.2825,7754144,0
2010-11-08,6.289,6.499,6.2625,6.47,6905320,0
2010-11-09,6.485,6.499,6.374,6.4075,5098504,0
2010-11-10,6.395,6.485,6.3275,6.481,4112672,0
2010-11-11,6.4025,6.5375,6.3775,6.496,3941336,0
2010-11-12,6.3975,6.491,6.284,6.319,3331296,0
2010-11-15,6.336,6.386,6.199,6.214,3697592,0
2010-11-16,6.225,6.424,6.1325,6.25,5795984,0
2010-11-17,6.27,6.4575,6.251,6.364,5883456,0
2010-11-18,6.461,6.5525,6.456,6.495,4857448,0
2010-11-19,6.4625,6.8375,6.461,6.781,6708720,0
2010-11-22,6.875,6.886,6.736,6.874,8367648,0
2010-11-23,6.8175,6.976,6.765,6.94,5298048,0
2010-11-24,7,7.1425,7,7.0725,7585408,0
2010-11-26,7.1525,7.1525,6.9825,7.0625,1893072,0
2010-11-29,7.0325,7.0575,6.9375,7.004,7835784,0
2010-11-30,6.9525,7.336,6.9525,7.216,7066744,0
2010-12-01,7.3125,7.385,7.221,7.2375,5212736,0
2010-12-02,7.2625,7.324,7.144,7.261,3822072,0
2010-12-03,7.196,7.399,7.174,7.379,4172400,0
2010-12-06,7.436,7.45,7.3075,7.444,3229216,0
2010-12-07,7.514,7.515,7.324,7.34,5567360,0
2010-12-08,7.3325,7.416,7.2625,7.336,2148624,0
2010-12-09,7.3175,7.394,7.261,7.376,5516864,0
2010-12-10,7.384,7.511,7.371,7.501,5013656,0
2010-12-13,7.425,7.5175,7.4225,7.464,7089072,0
2010-12-14,7.469,7.48,7.0825,7.094,10946664,0
2010-12-15,6.775,7.081,6.7,6.8475,19636600,0
2010-12-16,6.846,7.056,6.8325,7.014,6283672,0
2010-12-17,7.0375,7.186,6.994,7.16,5715448,0
2010-12-20,7.2325,7.3025,7.074,7.154,3964952,0
2010-12-21,7.1825,7.1875,7.111,7.175,3264944,0
2010-12-22,7.121,7.156,6.73,6.811,8010488,0
2010-12-23,6.815,6.924,6.814,6.856,3072776,0
2010-12-27,6.84,6.856,6.7275,6.8125,2144896,0
2010-12-28,6.8025,6.834,6.67,6.684,3303344,0
2010-12-29,6.71,6.8625,6.7075,6.825,3224984,0
2010-12-30,6.829,6.9375,6.8275,6.8925,2317312,0
2010-12-31,6.869,6.919,6.825,6.855,3304264,0
2011-01-03,6.8725,7.025,6.8125,6.946,6912728,0
2011-01-04,6.965,7.014,6.74,6.831,4910456,0
2011-01-05,6.821,6.9925,6.79,6.9425,3427864,0
2011-01-06,6.969,6.9825,6.784,6.83,3564904,0
2011-01-07,6.831,6.85,6.595,6.694,4657056,0
2011-01-10,6.651,6.9525,6.5825,6.9025,4218528,0
2011-01-11,6.989,7,6.769,6.799,3057264,0
2011-01-12,6.874,6.945,6.8475,6.8775,2152168,0
2011-01-13,6.8975,6.9375,6.856,6.934,2528360,0
2011-01-14,6.925,7.044,6.914,7.0375,2232424,0
2011-01-18,7.0375,7.104,6.97,7.104,3904264,0
2011-01-19,7.1125,7.124,6.8825,6.901,4459288,0
2011-01-20,6.875,6.951,6.75,6.761,4646400,0
2011-01-21,6.795,6.824,6.634,6.659,5355992,0
2011-01-24,6.744,6.919,6.6525,6.69,10422608,0
2011-01-25,6.6925,6.714,6.471,6.625,8933848,0
2011-01-26,6.635,6.766,6.566,6.735,6555224,0
2011-01-27,7.0175,7.494,6.9775,7.474,25632648,0
2011-01-28,7.486,7.6225,7.3825,7.469,8413544,0
2011-01-31,7.485,7.545,7.406,7.4825,7510056,0
2011-02-01,7.514,7.5575,7.441,7.5225,7879256,0
2011-02-02,7.5075,7.585,7.4175,7.426,5837592,0
2011-02-03,7.43,7.6025,7.4275,7.5325,6378136,0
2011-02-04,7.521,8.119,7.476,7.9625,11636616,0
2011-02-07,7.9625,8.194,7.916,8.189,9435232,0
2011-02-08,8.1625,8.399,8.131,8.374,8383584,0
2011-02-09,8.339,8.581,8.3025,8.309,7667400,0
2011-02-10,8.2875,8.654,8.2425,8.64,8251472,0
2011-02-11,8.625,8.746,8.564,8.726,4505984,0
2011-02-14,8.731,8.804,8.604,8.62,6751376,0
2011-02-15,8.4625,8.59,8.354,8.4175,6013072,0
2011-02-16,8.4325,8.534,8.354,8.471,4323520,0
2011-02-18,8.449,8.525,8.3625,8.48,2572592,0
2011-02-22,8.35,8.566,8.2625,8.269,4223648,0
2011-02-23,8.25,8.3075,7.785,8.031,8088984,0
2011-02-24,8,8.1585,7.924,8.07,5130736,0
2011-02-25,8.109,8.384,8.105,8.2525,5330624,0
2011-02-28,8.2975,8.326,8.1175,8.279,3609488,0
2011-03-01,8.285,8.2975,7.976,8.059,4781592,0
2011-03-02,8.054,8.096,7.816,7.985,4133640,0
2011-03-03,8.0875,8.331,8.086,8.32,5710504,0
2011-03-04,8.284,8.435,8.25,8.416,5072984,0
2011-03-07,8.43,8.656,8.219,8.4825,10856360,0
2011-03-08,8.5025,8.836,8.489,8.686,9174528,0
2011-03-09,8.625,8.774,8.5125,8.606,4104712,0
2011-03-10,8.5,8.59,8.396,8.461,4242128,0
2011-03-11,8.45,8.721,8.37,8.681,5053776,0
2011-03-14,8.566,8.6425,8.4175,8.534,4404144,0
2011-03-15,8.25,8.53,8.194,8.44,4942128,0
2011-03-16,8.4025,8.591,8.279,8.3925,4438160,0
2011-03-17,8.531,8.551,8.3,8.385,3301464,0
2011-03-18,8.1675,8.255,7.876,7.914,15443032,0
2011-03-21,8.029,8.229,8.004,8.189,5111080,0
2011-03-22,8.186,8.206,8.004,8.024,3809544,0
2011-03-23,7.986,8.1625,7.9125,8.115,3727536,0
2011-03-24,8.1525,8.235,8.086,8.156,3587792,0
2011-03-25,8.191,8.3875,8.1325,8.224,3962152,0
2011-03-28,8.235,8.336,8.076,8.139,3984568,0
2011-03-29,8.075,8.596,7.964,8.54,9295896,0
2011-03-30,8.5925,8.82,8.5625,8.629,6475648,0
2011-03-31,8.641,8.6875,8.4575,8.506,5211112,0
2011-04-01,8.54,9.265,8.5075,9.154,15992448,0
2011-04-04,9.306,9.375,9.11,9.319,9254752,0
2011-04-05,9.341,9.606,9.3125,9.506,6912432,0
2011-04-06,9.545,9.582,9.13,9.2375,7158608,0
2011-04-07,9.239,9.36,9.0625,9.1375,5340272,0
2011-04-08,9.165,9.2375,8.895,8.925,6124768,0
2011-04-11,8.935,9.286,8.935,9.161,7109688,0
2011-04-12,9.034,9.375,8.9825,9.246,7896200,0
2011-04-13,9.304,9.386,9.1625,9.37,4915144,0
2011-04-14,9.276,9.354,9.096,9.176,5559752,0
2011-04-15,9.1875,9.3,9.141,9.234,3371712,0
2011-04-18,9.1,9.325,8.9425,9.264,5149440,0
2011-04-19,9.276,9.746,9.2625,9.725,10852032,0
2011-04-20,9.866,9.949,9.726,9.806,8253152,0
2011-04-21,9.865,9.9,9.695,9.816,3189456,0
2011-04-25,9.986,10,9.71,9.809,6913928,0
2011-04-26,9.3625,9.431,8.67,8.705,36852712,0
2011-04-27,8.75,8.8,8.524,8.756,13842176,0
2011-04-28,8.75,9.03,8.69,8.78,11573088,0
2011-04-29,8.7875,8.7875,8.445,8.5575,12137256,0
2011-05-02,8.561,8.574,8.1625,8.35,13780480,0
2011-05-03,8.2875,8.3425,8.059,8.094,10071104,0
2011-05-04,8.094,8.184,7.864,8.165,11733584,0
2011-05-05,8.0925,8.271,7.975,8.144,9878472,0
2011-05-06,8.241,8.406,8.11,8.25,10285776,0
2011-05-09,8.25,8.346,8.1925,8.211,7202184,0
2011-05-10,8.22,8.444,8.191,8.425,8424208,0
2011-05-11,8.389,8.615,8.385,8.591,12060144,0
2011-05-12,8.534,8.656,8.47,8.5075,7936224,0
2011-05-13,8.539,8.5775,8.2925,8.365,6660072,0
2011-05-16,8.286,8.3575,8.0525,8.0915,7337592,0
2011-05-17,8.064,8.106,7.695,8.011,15143744,0
2011-05-18,8.226,8.454,8.189,8.389,12927368,0
2011-05-19,8.436,8.469,8.2375,8.361,6332008,0
2011-05-20,8.369,8.424,8.0475,8.179,8041504,0
2011-05-23,8.064,8.186,8,8.125,5737128,0
2011-05-24,8.1275,8.1715,8.0075,8.025,4278128,0
2011-05-25,7.981,8.069,7.8275,8.006,7676560,0
2011-05-26,7.915,8.209,7.915,8.2025,6949016,0
2011-05-27,8.221,8.294,8.141,8.174,3492592,0
2011-05-31,8.24,8.2825,8.029,8.1475,5662576,0
2011-06-01,8.13,8.3875,8.13,8.329,11646944,0
2011-06-02,8.329,8.481,8.1825,8.27,9020360,0
2011-06-03,8.175,8.624,8.1625,8.32,8650512,0
2011-06-06,8.314,8.36,8.111,8.141,5402384,0
2011-06-07,8.1575,8.2675,8.076,8.0825,5535384,0
2011-06-08,8.065,8.07,7.7875,7.814,8671904,0
2011-06-09,7.8325,8.186,7.761,8.1585,14790152,0
2011-06-10,8.281,8.384,7.9975,8.015,11795504,0
2011-06-13,8.254,8.5625,8.156,8.496,17322744,0
2011-06-14,8.61,8.7375,8.576,8.71,12933560,0
2011-06-15,8.6125,8.699,8.465,8.509,8553944,0
2011-06-16,8.4975,8.6175,8.371,8.5025,10719328,0
2011-06-17,8.699,8.729,8.3925,8.509,15341992,0
2011-06-20,8.5075,9.009,8.455,8.984,12271800,0
2011-06-21,9.044,9.336,9.001,9.2025,16122128,0
2011-06-22,9.181,9.3625,9.021,9.035,7849560,0
2011-06-23,8.89,9.211,8.801,9.2025,9274872,0
2011-06-24,9.174,9.346,9.0575,9.296,33003984,0
2011-06-27,9.29,9.406,9.1875,9.2875,10761448,0
2011-06-28,9.519,9.71,9.481,9.7,9657792,0
2011-06-29,9.72,9.894,9.572,9.636,10446096,0
2011-06-30,9.638,9.748,9.622,9.664,5377712,0
2011-07-01,9.709,9.954,9.625,9.904,7304664,0
2011-07-05,9.799,10.181,9.706,10.155,12233800,0
2011-07-06,10.12,10.15,9.878,9.964,14187488,0
2011-07-07,10.032,10.19,9.938,9.948,10637336,0
2011-07-08,9.781,9.968,9.675,9.944,6718424,0
2011-07-11,9.834,9.995,9.605,9.65,7588352,0
2011-07-12,9.639,9.892,9.594,9.775,7875832,0
2011-07-13,9.815,10.088,9.8,9.916,6465232,0
2011-07-14,9.938,9.981,9.734,9.782,5210056,0
2011-07-15,9.822,9.838,9.64,9.741,4549744,0
2011-07-18,9.664,9.794,9.635,9.71,3550664,0
2011-07-19,9.809,10.332,9.779,10.3,12284584,0
2011-07-20,10.285,10.305,10.1,10.149,6528176,0
2011-07-21,10.209,10.369,10.036,10.052,10468016,0
2011-07-22,10.066,10.116,9.902,9.959,11931224,0
2011-07-25,9.881,9.962,9.719,9.824,13101344,0
2011-07-26,9.849,10.271,9.3375,9.431,38246824,0
2011-07-27,9.37,9.454,8.9925,9.006,12422112,0
2011-07-28,8.969,9.474,8.9,9.3125,15198696,0
2011-07-29,9.1375,9.349,9.04,9.176,9786264,0
2011-08-01,9.366,9.4575,9.025,9.109,8469440,0
2011-08-02,8.9925,9.206,8.621,8.6475,10981992,0
2011-08-03,8.554,8.794,8.2575,8.766,16775992,0
2011-08-04,8.644,8.66,8.016,8.099,14627664,0
2011-08-05,8.254,8.346,7.581,7.83,20993664,0
2011-08-08,7.439,7.636,6.796,6.991,22619936,0
2011-08-09,7.276,7.675,6.936,7.66,15816280,0
2011-08-10,7.676,7.861,7.369,7.385,10929696,0
2011-08-11,7.465,7.994,7.3225,7.8675,10063520,0
2011-08-12,7.946,8.051,7.841,7.966,6709848,0
2011-08-15,8.191,8.254,7.9525,8.245,6691888,0
2011-08-16,8.1165,8.179,7.855,7.93,10124656,0
2011-08-17,8.006,8.0885,7.3175,7.3925,14255680,0
2011-08-18,7.154,7.1675,6.83,6.979,21791648,0
2011-08-19,6.8775,7.2625,6.5775,6.5975,11928512,0
2011-08-22,6.9,7.156,6.8425,6.999,12984000,0
2011-08-23,7.12,7.926,6.991,7.829,19810176,0
2011-08-24,7.829,7.96,7.686,7.865,8994480,0
2011-08-25,7.89,7.965,7.4375,7.451,10408344,0
2011-08-26,7.404,8.46,7.3375,8.4375,19539048,0
2011-08-29,8.544,8.9,8.491,8.764,16359200,0
2011-08-30,8.685,9.1475,8.644,9.045,15989896,0
2011-08-31,9.1025,9.17,8.731,8.8575,13416280,0
2011-09-01,8.825,9.07,8.674,8.716,7201744,0
2011-09-02,8.441,8.62,8.3125,8.42,5578480,0
2011-09-06,8.069,8.556,8.055,8.499,8177224,0
2011-09-07,8.7375,8.9025,8.521,8.895,9260656,0
2011-09-08,8.756,9.101,8.711,8.846,11810000,0
2011-09-09,8.73,8.7375,8.26,8.4425,10710480,0
2011-09-12,8.275,8.701,8.269,8.6725,8323368,0
2011-09-13,8.716,8.981,8.649,8.896,6777432,0
2011-09-14,8.935,9.55,8.775,9.405,17548384,0
2011-09-15,9.4125,9.662,9.214,9.602,15257288,0
2011-09-16,9.675,10.1,9.575,9.86,20978712,0
2011-09-19,9.64,9.944,9.524,9.824,9239824,0
2011-09-20,9.864,10.031,9.532,9.566,9038224,0
2011-09-21,9.581,9.672,9.2075,9.21,9738576,0
2011-09-22,8.819,8.9375,8.631,8.815,15056864,0
2011-09-23,8.876,9.374,8.876,9.084,9370264,0
2011-09-26,9.215,9.546,9.026,9.528,7785160,0
2011-09-27,9.781,9.811,9.3475,9.4425,11044200,0
2011-09-28,9.465,9.504,9.11,9.131,6234136,0
2011-09-29,9.331,9.349,8.3075,8.8125,10993616,0
2011-09-30,8.651,8.801,8.2975,8.301,8713176,0
2011-10-03,8.175,8.474,7.89,8.071,9403272,0
2011-10-04,7.925,8.55,7.8125,8.5075,13637872,0
2011-10-05,8.4625,8.7,8.335,8.656,9598632,0
2011-10-06,8.6625,9.0675,8.625,9.0325,7143960,0
2011-10-07,9.031,9.174,8.696,8.745,7934976,0
2011-10-10,9.041,9.361,8.99,9.306,6468504,0
2011-10-11,9.279,9.525,9.159,9.409,7399160,0
2011-10-12,9.4825,9.695,9.239,9.281,10851416,0
2011-10-13,9.2275,9.419,9.1,9.1875,7829896,0
2011-10-14,9.3525,9.4,9.161,9.33,6338360,0
2011-10-17,9.3775,9.56,8.974,9.06,6135496,0
2011-10-18,9.009,9.2375,8.654,9.151,7507912,0
2011-10-19,9.09,9.206,8.885,8.911,5111016,0
2011-10-20,8.9275,9.031,8.75,8.959,4283168,0
2011-10-21,9.096,9.2475,9.0325,9.139,8579024,0
2011-10-24,9.2625,9.698,9.14,9.541,16333448,0
2011-10-25,9.281,10.434,9.2575,10.019,47403936,0
2011-10-26,10.152,10.461,9.94,10.361,23020552,0
2011-10-27,10.625,10.769,10.391,10.75,16209360,0
2011-10-28,10.616,10.75,10.462,10.729,9399840,0
2011-10-31,10.594,10.925,10.512,10.551,10103160,0
2011-11-01,10.15,10.46,10.082,10.256,10254720,0
2011-11-02,10.542,10.721,10.268,10.475,10677072,0
2011-11-03,10.432,10.75,10.292,10.72,9731328,0
2011-11-04,10.69,10.719,10.426,10.538,6313496,0
2011-11-07,10.532,10.7,10.285,10.438,5073184,0
2011-11-08,10.549,10.6,10.125,10.471,7277280,0
2011-11-09,10.188,10.365,10.031,10.111,6555848,0
2011-11-10,10.224,10.246,9.926,10.13,5282688,0
2011-11-11,10.264,10.499,10.169,10.488,5203064,0
2011-11-14,10.522,10.636,10.344,10.369,4084728,0
2011-11-15,10.289,10.476,10.188,10.41,6368144,0
2011-11-16,10.289,10.428,10.054,10.106,4350528,0
2011-11-17,10.121,10.199,9.624,9.825,9565928,0
2011-11-18,9.886,9.924,9.485,9.611,7014800,0
2011-11-21,9.325,9.596,9.194,9.461,9743312,0
2011-11-22,9.436,9.599,9.3525,9.3825,7483048,0
2011-11-23,9.2875,9.625,9.266,9.554,7860656,0
2011-11-25,9.509,9.586,9.2725,9.336,3958016,0
2011-11-28,9.684,9.962,9.642,9.951,8103096,0
2011-11-29,9.944,9.984,9.7,9.789,10663704,0
2011-11-30,10.17,10.375,9.93,10.166,18121360,0
2011-12-01,9.988,10.299,9.875,10.232,7170912,0
2011-12-02,10.304,10.608,10.206,10.23,7156192,0
2011-12-05,10.392,10.518,10.324,10.506,5629944,0
2011-12-06,10.486,10.486,10.266,10.329,5280752,0
2011-12-07,10.25,10.354,10.065,10.278,5073520,0
2011-12-08,10.185,10.33,9.93,9.988,4978216,0
2011-12-09,10.034,10.369,9.931,10.338,5814232,0
2011-12-12,10.181,10.181,9.604,9.89,13076584,0
2011-12-13,10.008,10.022,9.1775,9.31,16227472,0
2011-12-14,9.275,9.3875,9.0625,9.249,10727632,0
2011-12-15,9.4975,9.4975,9.029,9.266,10968568,0
2011-12-16,9.369,9.409,9.23,9.266,7493520,0
2011-12-19,9.3125,9.3625,8.975,9.004,4809344,0
2011-12-20,9.201,9.2975,9.019,9.0425,7754088,0
2011-12-21,9.056,9.0925,8.711,8.89,9880064,0
2011-12-22,8.944,8.985,8.75,8.824,7054592,0
2011-12-23,8.815,9.174,8.805,9.1475,5727936,0
2011-12-27,9.135,9.3825,9.036,9.2125,5989952,0
2011-12-28,9.186,9.229,8.9875,9.069,4834400,0
2011-12-29,9.056,9.115,8.8875,8.98,5334944,0
2011-12-30,8.9825,9.17,8.9375,8.975,4115384,0
2012-01-03,9.234,9.375,9.001,9.0225,7127288,0
2012-01-04,9.0125,9.171,8.93,9.0825,8602208,0
2012-01-05,9.039,9.1575,8.7825,9.156,10757816,0
2012-01-06,9.155,9.365,9.08,9.269,8213968,0
2012-01-09,9.289,9.391,9.121,9.296,8222224,0
2012-01-10,9.441,9.4625,9.255,9.394,8083424,0
2012-01-11,9.3675,9.48,9.316,9.47,6411880,0
2012-01-12,9.541,9.734,9.454,9.708,12466672,0
2012-01-13,9.646,9.802,9.581,9.646,7448432,0
2012-01-17,9.72,9.829,9.491,9.534,8023928,0
2012-01-18,9.205,9.2875,8.97,9.155,21868792,0
2012-01-19,9.206,9.29,8.9875,9.1175,16294120,0
2012-01-20,9.0775,9.246,9.049,9.2025,7675016,0
2012-01-23,9.3075,9.612,9.3,9.471,12131336,0
2012-01-24,9.409,9.592,9.351,9.55,11839232,0
2012-01-25,9.542,9.731,9.475,9.686,16336112,0
2012-01-26,9.515,9.658,9.07,9.175,41981336,0
2012-01-27,9.1275,9.686,9.095,9.615,16979328,0
2012-01-30,9.4725,9.694,9.381,9.632,8978304,0
2012-01-31,9.815,10.055,9.77,9.952,18971752,0
2012-02-01,9.996,10.018,9.785,9.805,12275248,0
2012-02-02,9.816,9.875,9.64,9.698,9993432,0
2012-02-03,9.812,10.068,9.769,10.058,9277600,0
2012-02-06,9.976,10.176,9.938,10.1,6472864,0
2012-02-07,10.1,10.169,9.969,10.129,6161688,0
2012-02-08,10.198,10.421,10.074,10.2,11184232,0
2012-02-09,10.211,10.356,10.109,10.352,7905744,0
2012-02-10,10.225,10.305,10.156,10.256,8035464,0
2012-02-13,10.336,10.348,10.156,10.31,5008336,0
2012-02-14,10.279,10.594,10.241,10.594,10365352,0
2012-02-15,10.538,10.859,10.452,10.506,16507904,0
2012-02-16,10.506,10.72,10.454,10.704,9548280,0
2012-02-17,10.696,10.809,10.568,10.609,6495328,0
2012-02-21,10.512,10.572,10.264,10.315,5001520,0
2012-02-22,10.276,10.436,10.276,10.351,4324688,0
2012-02-23,10.361,10.464,10.276,10.3,3760336,0
2012-02-24,10.602,10.788,10.43,10.729,11319328,0
2012-02-27,10.661,10.971,10.531,10.895,11576112,0
2012-02-28,10.941,11.112,10.771,10.965,9706688,0
2012-02-29,11.166,11.235,10.999,11.155,11521112,0
2012-03-01,11.188,11.536,11.156,11.515,11073976,0
2012-03-02,11.511,11.578,11.395,11.528,7838824,0
2012-03-05,11.519,11.64,11.455,11.49,6799968,0
2012-03-06,11.32,11.334,11,11.105,10029912,0
2012-03-07,11.149,11.452,11.139,11.378,5925424,0
2012-03-08,11.508,11.67,11.455,11.606,7015272,0
2012-03-09,11.6,11.931,11.562,11.868,7433840,0
2012-03-12,11.649,11.978,11.51,11.919,10352768,0
2012-03-13,11.994,12.229,11.944,12.212,9371424,0
2012-03-14,12.175,12.388,12.149,12.196,10292168,0
2012-03-15,12.195,12.249,11.965,12.004,8080576,0
2012-03-16,12.041,12.041,11.73,11.789,9245976,0
2012-03-19,11.851,12.092,11.736,11.972,4327856,0
2012-03-20,11.901,12.115,11.889,12.072,4140328,0
2012-03-21,12.09,12.299,12.058,12.206,5971152,0
2012-03-22,12.121,12.324,12.074,12.218,5053144,0
2012-03-23,12.208,12.211,11.89,12.138,4777016,0
2012-03-26,12.225,12.419,12.209,12.37,4498176,0
2012-03-27,12.37,12.402,12.184,12.2,3720464,0
2012-03-28,12.2,12.222,11.809,11.985,5201792,0
2012-03-29,11.802,11.802,11.456,11.755,10150800,0
2012-03-30,11.858,12.008,11.672,11.75,5664320,0
2012-04-02,11.808,12.131,11.734,12.024,6134624,0
2012-04-03,12.038,12.28,11.998,12.261,6314688,0
2012-04-04,11.88,12.002,11.731,11.806,8918664,0
2012-04-05,11.805,12.041,11.805,11.938,4031800,0
2012-04-09,11.882,11.935,11.756,11.909,4653568,0
2012-04-10,11.888,11.93,11.456,11.531,7836312,0
2012-04-11,11.665,11.85,11.638,11.776,4961368,0
2012-04-12,11.764,11.901,11.711,11.885,2755216,0
2012-04-13,11.904,12.041,11.771,12.032,4734456,0
2012-04-16,12.125,12.206,11.86,11.885,3642432,0
2012-04-17,11.95,12.179,11.95,12.049,5006968,0
2012-04-18,12.016,12.208,11.894,12.128,4302072,0
2012-04-19,12.111,12.154,11.971,12.062,8518680,0
2012-04-20,11.872,12.858,11.766,12.691,30962160,0
2012-04-23,12.508,12.624,12.258,12.556,15594328,0
2012-04-24,12.569,12.592,11.848,11.918,13212784,0
2012-04-25,12.034,12.171,11.848,12.082,8039832,0
2012-04-26,12.134,12.238,12.001,12.199,6673800,0
2012-04-27,12.244,12.445,12.035,12.361,8672152,0
2012-04-30,12.342,12.428,12.2,12.242,4468624,0
2012-05-01,12.199,12.43,12.025,12.289,7704680,0
2012-05-02,12.185,12.721,12.175,12.639,7337976,0
2012-05-03,12.584,12.738,12.384,12.421,6035160,0
2012-05-04,12.291,12.366,11.95,12.066,5228440,0
2012-05-07,12.008,12.172,11.915,12.101,5648336,0
2012-05-08,11.982,12.045,11.169,11.585,13059144,0
2012-05-09,11.63,11.89,11.424,11.742,12488440,0
2012-05-10,11.819,11.906,11.611,11.734,7390112,0
2012-05-11,11.688,11.945,11.635,11.852,6250976,0
2012-05-14,11.748,11.871,11.605,11.758,5389400,0
2012-05-15,11.824,11.991,11.759,11.825,7924776,0
2012-05-16,11.831,11.946,11.688,11.841,8109376,0
2012-05-17,11.852,11.858,11.252,11.254,9711008,0
2012-05-18,11.254,11.536,11.075,11.125,8697048,0
2012-05-21,11.125,11.682,11.098,11.651,5764152,0
2012-05-22,11.682,11.899,11.639,11.795,4859376,0
2012-05-23,11.712,11.964,11.619,11.86,7118192,0
2012-05-24,11.856,12.258,11.816,12.161,7447008,0
2012-05-25,12.165,12.311,12.156,12.274,4731128,0
2012-05-29,12.438,12.612,12.362,12.595,10640192,0
2012-05-30,12.43,12.634,12.375,12.588,4733920,0
2012-05-31,12.555,12.62,12.318,12.592,5052672,0
2012-06-01,12.245,12.346,11.771,11.969,8300544,0
2012-06-04,11.969,12.236,11.851,12.164,7091840,0
2012-06-05,12.135,12.438,12.088,12.382,4183440,0
2012-06-06,12.48,12.695,12.425,12.67,5034240,0
2012-06-07,12.5,12.645,12.232,12.478,7849528,0
2012-06-08,12.459,12.915,12.39,12.914,9411744,0
2012-06-11,13.072,13.394,12.818,12.842,13954640,0
2012-06-12,13.016,13.28,12.83,13.229,10935528,0
2012-06-13,13.188,13.225,12.576,12.616,9080080,0
2012-06-14,12.601,12.871,12.514,12.71,8335568,0
2012-06-15,12.726,13.265,12.71,13.219,9847768,0
2012-06-18,13.136,13.306,13.006,13.26,4681800,0
2012-06-19,13.281,13.482,13.226,13.305,5378232,0
2012-06-20,13.278,13.354,13.096,13.148,6239888,0
2012-06-21,12.766,12.782,12.255,12.309,19339728,0
2012-06-22,12.412,12.5,12.208,12.47,8913104,0
2012-06-25,12.292,12.309,11.958,12.149,5582600,0
2012-06-26,12.204,12.369,12.064,12.074,7311600,0
2012-06-27,12.009,12.102,11.516,11.654,10079272,0
2012-06-28,11.591,11.635,11.125,11.314,15159800,0
2012-06-29,11.38,11.875,11.38,11.81,21455624,0
2012-07-02,11.672,11.672,11.278,11.472,9550088,0
2012-07-03,11.458,11.525,11.26,11.455,4831592,0
2012-07-05,11.555,11.912,11.458,11.735,8027720,0
2012-07-06,11.625,11.692,11.41,11.478,7906312,0
2012-07-09,11.472,11.61,11.385,11.538,4962208,0
2012-07-10,11.582,11.888,11.568,11.732,8181616,0
2012-07-11,11.73,11.732,11.29,11.368,7141172,0
2012-07-12,11.255,11.65,11.018,11.58,8995172,0
2012-07-13,11.698,11.95,11.692,11.85,6081488,0
2012-07-16,11.788,11.838,11.625,11.762,6128800,0
2012-07-17,11.922,12.332,11.918,12.16,12177376,0
2012-07-18,12.125,12.595,12.105,12.36,7651492,0
2012-07-19,12.475,12.73,12.398,12.632,7707384,0
2012-07-20,12.545,12.572,12.19,12.398,9192632,0
2012-07-23,12.068,12.322,11.832,12.095,11628944,0
2012-07-24,12.925,13.75,12.925,13.198,40788272,0
2012-07-25,13.255,13.652,13.208,13.48,13398256,0
2012-07-26,13.72,13.988,13.685,13.828,9466980,0
2012-07-27,13.87,13.998,13.685,13.785,8322044,0
2012-07-30,13.795,13.975,13.688,13.852,5912552,0
2012-07-31,13.748,13.8,13.485,13.61,6207040,0
2012-08-01,13.735,13.775,13.375,13.375,6537332,0
2012-08-02,13.348,13.698,13.255,13.528,5731196,0
2012-08-03,13.778,14.1,13.748,14.028,6735404,0
2012-08-06,14.025,14.432,13.98,14.418,9247120,0
2012-08-07,14.492,14.62,14.142,14.188,8420684,0
2012-08-08,14.1,14.305,14.068,14.172,4497300,0
2012-08-09,14.21,14.45,14.18,14.338,4032060,0
2012-08-10,14.24,14.4,14.052,14.19,4762168,0
2012-08-13,14.18,14.25,13.955,14.22,2966316,0
2012-08-14,14.295,14.308,14.06,14.105,3551940,0
2012-08-15,14.092,14.102,13.958,13.99,4180312,0
2012-08-16,14.032,14.278,13.938,14.125,5042124,0
2012-08-17,14.142,14.54,14.065,14.432,7117356,0
2012-08-20,14.432,14.465,14.152,14.188,4285520,0
2012-08-21,14.198,14.42,14.078,14.148,3971768,0
2012-08-22,14.125,14.312,14.042,14.208,3251968,0
2012-08-23,14.202,14.342,14.04,14.298,3727968,0
2012-08-24,14.252,14.292,13.95,13.968,7070280,0
2012-08-27,14.045,14.062,13.68,13.888,6055364,0
2012-08-28,13.898,14.42,13.888,14.348,6497660,0
2012-08-29,14.375,14.578,14.33,14.39,4675044,0
2012-08-30,14.34,14.56,14.23,14.42,3481128,0
2012-08-31,14.545,14.678,14.375,14.552,5013164,0
2012-09-04,14.502,14.798,14.325,14.675,4360056,0
2012-09-05,14.672,14.725,14.342,14.362,5769524,0
2012-09-06,14.512,14.85,14.412,14.832,6062752,0
2012-09-07,14.838,15.202,14.748,14.91,6467212,0
2012-09-10,14.908,15.1,14.85,14.9,3290808,0
2012-09-11,14.842,14.842,14.548,14.805,5235284,0
2012-09-12,14.835,15.028,14.828,14.878,3972616,0
2012-09-13,14.858,15.055,14.565,14.825,5818376,0
2012-09-14,14.825,15.24,14.825,15.008,4548228,0
2012-09-17,14.715,14.85,14.58,14.762,3976400,0
2012-09-18,14.745,14.745,14.218,14.488,6743732,0
2012-09-19,14.548,14.732,14.458,14.535,2880552,0
2012-09-20,14.48,14.5,14.225,14.262,5156968,0
2012-09-21,14.41,14.412,14,14.135,8522232,0
2012-09-24,14.085,14.27,13.952,14.112,4787784,0
2012-09-25,14.125,14.212,13.622,13.655,7224616,0
2012-09-26,13.632,13.812,13.32,13.665,6468656,0
2012-09-27,13.745,14.16,13.658,14,5077924,0
2012-09-28,13.802,14.088,13.718,13.958,5158044,0
2012-10-01,14.01,14.475,13.842,13.875,6779384,0
2012-10-02,13.9,14.08,13.825,13.97,4136048,0
2012-10-03,13.84,13.945,13.55,13.722,10383820,0
2012-10-04,13.832,14.238,13.758,14.095,5962776,0
2012-10-05,14.212,14.3,13.99,14.015,3323124,0
2012-10-08,14.02,14.33,13.878,13.902,3623500,0
2012-10-09,13.952,13.97,13.435,13.53,7032888,0
2012-10-10,13.582,13.725,13.508,13.575,4180828,0
2012-10-11,13.752,13.868,13.6,13.648,4098676,0
2012-10-12,13.632,13.795,13.578,13.64,2924612,0
2012-10-15,13.66,14,13.66,13.995,3008328,0
2012-10-16,14.085,14.562,14.045,14.52,5570896,0
2012-10-17,14.47,14.778,14.392,14.65,4482600,0
2012-10-18,14.628,15.05,14.618,14.818,4567560,0
2012-10-19,14.688,14.8,14.552,14.688,4718528,0
2012-10-22,14.595,14.622,14.3,14.438,6219652,0
2012-10-23,14.298,14.458,14.228,14.36,5375488,0
2012-10-24,14.48,14.578,13.945,14.155,8507608,0
2012-10-25,13.515,13.875,13.002,13.232,27809760,0
2012-10-26,13.172,13.282,12.508,13.038,12571908,0
2012-10-31,13.152,13.338,12.925,13.065,6317792,0
2012-11-01,13.02,13.29,12.862,13.28,5417796,0
2012-11-02,13.368,13.592,13.17,13.17,4193524,0
2012-11-05,13.185,13.28,13.012,13.25,3254016,0
2012-11-06,13.278,13.415,13.125,13.4,4132424,0
2012-11-07,13.17,13.282,12.98,13.215,4308560,0
2012-11-08,13.198,13.198,12.578,12.628,5739296,0
2012-11-09,12.55,12.688,12.225,12.472,11268940,0
2012-11-12,12.508,12.62,12.28,12.405,4856912,0
2012-11-13,12.542,12.91,12.342,12.785,6297320,0
2012-11-14,13.002,13.035,12.422,12.448,5284572,0
2012-11-15,12.45,12.578,12.245,12.54,6708716,0
2012-11-16,12.588,12.88,12.325,12.69,6113600,0
2012-11-19,12.815,13.05,12.77,12.815,6422712,0
2012-11-20,12.82,13.062,12.77,12.982,5068136,0
2012-11-21,13.108,13.198,12.788,13.085,4215428,0
2012-11-23,13.025,13.198,12.985,13.185,1880300,0
2012-11-26,13.185,13.428,13.128,13.41,6825896,0
2012-11-27,13.348,13.768,13.325,13.525,7100772,0
2012-11-28,13.488,13.705,13.43,13.685,4358692,0
2012-11-29,13.73,13.8,13.288,13.458,6946808,0
2012-11-30,13.425,13.525,12.958,12.958,19488180,0
2012-12-03,13.078,13.208,12.925,13.16,4159476,0
2012-12-04,13.138,13.165,12.85,13.028,3393784,0
2012-12-05,13.02,13.102,12.758,12.978,4030932,0
2012-12-06,13,13.195,12.738,13.182,3732100,0
2012-12-07,13.212,13.348,12.972,13.04,2569712,0
2012-12-10,13.052,13.125,12.408,12.532,9328224,0
2012-12-11,12.575,12.828,12.55,12.828,6207232,0
2012-12-12,12.605,12.775,12.518,12.64,7563008,0
2012-12-13,12.658,12.748,12.098,12.115,7154128,0
2012-12-14,12.08,12.305,12.015,12.052,6161564,0
2012-12-17,12.075,12.102,11.528,11.972,16135732,0
2012-12-18,12.065,12.642,12.028,12.468,8215604,0
2012-12-19,12.452,12.582,12.24,12.252,4190052,0
2012-12-20,12.262,12.288,11.702,11.868,9324216,0
2012-12-21,11.73,12.33,11.722,12.265,9996640,0
2012-12-24,12.23,12.385,12.218,12.312,2407008,0
2012-12-26,12.492,12.525,11.888,11.912,5500764,0
2012-12-27,11.878,12.148,11.75,12.012,7052564,0
2012-12-28,11.945,12.03,11.778,11.855,6706628,0
2012-12-31,11.782,12.21,11.78,12.132,5601044,0
2013-01-02,12.425,12.5,11.958,12.082,5600904,0
2013-01-03,12.075,12.545,12.055,12.415,4672344,0
2013-01-04,12.822,12.825,12.248,12.338,13139332,0
2013-01-07,12.078,12.305,12.008,12.108,6808684,0
2013-01-08,12.108,12.265,12.035,12.16,4480276,0
2013-01-09,12.172,12.198,11.598,11.662,12527200,0
2013-01-10,11.695,11.992,11.532,11.92,8828812,0
2013-01-11,11.918,12.045,11.778,12.022,5450360,0
2013-01-14,12.012,12.205,11.985,12.085,6628880,0
2013-01-15,11.972,11.972,11.7,11.862,5770892,0
2013-01-16,11.888,11.9,11.695,11.765,4434312,0
2013-01-17,11.832,11.892,11.68,11.738,4889016,0
2013-01-18,11.738,11.75,11.518,11.565,7578332,0
2013-01-22,11.5,12.005,11.345,11.86,9542760,0
2013-01-23,11.735,11.955,11.652,11.922,5698000,0
2013-01-24,11.62,11.76,11.08,11.465,36373264,0
2013-01-25,11.725,12.122,11.685,12.065,15046428,0
2013-01-28,12.062,12.065,11.805,11.978,4510428,0
2013-01-29,11.98,12.275,11.805,12.078,10809200,0
2013-01-30,11.992,12.255,11.902,12.032,12769388,0
2013-01-31,12.54,12.985,12.5,12.718,21566564,0
2013-02-01,12.808,12.872,12.58,12.625,8437248,0
2013-02-04,12.56,12.712,12.41,12.49,4990760,0
2013-02-05,12.5,12.808,12.5,12.618,5708108,0
2013-02-06,12.64,12.772,12.5,12.525,5045940,0
2013-02-07,12.56,12.56,12.285,12.485,8127052,0
2013-02-08,12.555,12.66,12.468,12.55,3579600,0
2013-02-11,12.498,12.5,12.29,12.455,4905556,0
2013-02-12,12.498,12.582,12.348,12.43,4118588,0
2013-02-13,12.428,12.598,12.12,12.175,5823228,0
2013-02-14,12.12,12.305,12.048,12.225,4055068,0
2013-02-15,12.238,12.498,12.212,12.388,6539140,0
2013-02-19,12.455,12.625,12.38,12.44,5006720,0
2013-02-20,12.46,12.498,12.175,12.19,4661128,0
2013-02-21,12.175,12.22,11.805,11.935,6223420,0
2013-02-22,12.015,12.148,11.785,11.812,5358804,0
2013-02-25,11.892,12.052,11.665,11.672,5863804,0
2013-02-26,11.695,11.978,11.578,11.882,7259564,0
2013-02-27,11.855,12.155,11.815,12.052,4424476,0
2013-02-28,12.052,12.392,12.03,12.32,6506788,0
2013-03-01,12.262,12.41,12.225,12.365,6829776,0
2013-03-04,12.302,12.648,12.272,12.492,4628932,0
2013-03-05,12.572,12.612,12.38,12.478,5806476,0
2013-03-06,12.488,12.698,12.428,12.552,4356984,0
2013-03-07,12.625,12.632,12.43,12.625,4250556,0
2013-03-08,12.648,12.715,12.188,12.285,7194132,0
2013-03-11,12.148,12.212,11.902,12.17,9165100,0
2013-03-12,12.182,12.288,12.03,12.128,4832264,0
2013-03-13,12.13,12.492,12.13,12.428,4696400,0
2013-03-14,12.495,12.782,12.478,12.77,6536480,0
2013-03-15,12.798,12.865,12.612,12.665,6130372,0
2013-03-18,12.54,12.63,12.452,12.552,4123184,0
2013-03-19,12.508,12.62,12.022,12.12,6133984,0
2013-03-20,12.245,12.462,12.145,12.402,5581024,0
2013-03-21,12.278,12.355,12.082,12.092,5336276,0
2013-03-22,12.338,12.67,12.3,12.65,9402264,0
2013-03-25,12.745,12.745,12.555,12.678,5506096,0
2013-03-26,12.69,12.718,12.472,12.662,3575940,0
2013-03-27,12.598,12.792,12.448,12.742,3556484,0
2013-03-28,12.678,12.938,12.678,12.8,5251832,0
2013-04-01,12.79,12.925,12.572,12.64,3166696,0
2013-04-02,12.74,13.21,12.67,12.905,5853936,0
2013-04-03,12.935,13.405,12.86,13.312,8239836,0
2013-04-04,13.278,13.448,13.15,13.308,5441648,0
2013-04-05,13.112,13.285,12.922,13.26,2847204,0
2013-04-08,13.25,13.528,13.23,13.505,4859912,0
2013-04-09,13.55,13.588,13.392,13.552,4716000,0
2013-04-10,13.59,13.825,13.525,13.742,5464560,0
2013-04-11,13.85,14.14,13.815,14.008,6767996,0
2013-04-12,14,14.278,13.94,14.25,7217604,0
2013-04-15,14.482,14.63,14.09,14.098,12865572,0
2013-04-16,14.152,14.38,13.925,14.192,7542860,0
2013-04-17,14.122,14.248,13.795,14.205,6938256,0
2013-04-18,14.212,14.218,13.792,13.918,9604280,0
2013-04-19,14.468,14.61,13.82,14.102,17270184,0
2013-04-22,13.955,13.965,13.675,13.815,7861136,0
2013-04-23,13.918,14.018,13.72,13.868,5115364,0
2013-04-24,13.842,14.042,13.805,13.992,5621016,0
2013-04-25,14.015,14.232,14,14.112,5546332,0
2013-04-26,14.13,14.198,13.875,13.94,3734732,0
2013-04-29,14.075,14.118,13.88,13.98,5006128,0
2013-04-30,14,14.275,13.925,14.27,7009920,0
2013-05-01,14.215,14.35,14.048,14.09,4856592,0
2013-05-02,14.245,14.312,14.045,14.235,3808312,0
2013-05-03,14.305,14.488,14.275,14.428,4286220,0
2013-05-06,14.415,14.53,14.34,14.412,3626016,0
2013-05-07,14.378,14.488,14.375,14.465,3833436,0
2013-05-08,14.418,14.568,14.338,14.552,4477296,0
2013-05-09,14.552,14.795,14.528,14.662,5084276,0
2013-05-10,14.638,14.992,14.628,14.962,6062284,0
2013-05-13,14.915,15.045,14.785,14.858,4556876,0
2013-05-14,14.862,15.218,14.86,15.152,3660176,0
2013-05-15,15.155,15.408,15.125,15.345,4045468,0
2013-05-16,15.325,15.448,15.288,15.348,6260772,0
2013-05-17,15.36,15.685,15.335,15.628,5729492,0
2013-05-20,15.562,15.672,15.42,15.52,3917492,0
2013-05-21,15.5,16.118,15.472,16.075,8759920,0
2013-05-22,16.075,16.388,15.852,15.89,9875704,0
2013-05-23,15.688,15.82,15.5,15.752,7350736,0
2013-05-24,15.605,15.682,15.392,15.635,4536944,0
2013-05-28,15.84,15.97,15.75,15.822,3613320,0
2013-05-29,15.705,15.87,15.59,15.685,3792748,0
2013-05-30,15.67,15.868,15.552,15.685,4594436,0
2013-05-31,15.64,15.778,15.498,15.5,4405504,0
2013-06-03,15.462,15.595,15.208,15.438,5182768,0
2013-06-04,15.492,15.748,15.292,15.385,4479500,0
2013-06-05,15.425,15.648,14.675,14.91,17061272,0
2013-06-06,14.872,14.9,14.68,14.862,8835928,0
2013-06-07,14.932,15.082,14.75,14.955,6787756,0
2013-06-10,14.98,15.15,14.912,15.01,5805596,0
2013-06-11,14.885,15.018,14.8,14.9,4244548,0
2013-06-12,14.975,15.002,14.66,14.76,4852548,0
2013-06-13,14.825,14.902,14.662,14.848,2594944,0
2013-06-14,14.8,14.9,14.698,14.795,2653088,0
2013-06-17,14.912,14.97,14.81,14.868,2746580,0
2013-06-18,14.91,15.062,14.858,15.015,3272776,0
2013-06-19,15.002,15.125,14.882,14.92,3560448,0
2013-06-20,14.808,14.808,14.35,14.43,6532652,0
2013-06-21,14.442,14.45,14.058,14.205,8848984,0
2013-06-24,14.088,14.322,13.908,14.17,3868336,0
2013-06-25,14.252,14.502,14.21,14.375,3579148,0
2013-06-26,14.535,14.56,14.412,14.438,3330644,0
2013-06-27,14.54,14.702,14.415,14.615,3809588,0
2013-06-28,14.612,14.988,14.512,14.928,7212696,0
2013-07-01,14.95,15.265,14.94,15.02,3332012,0
2013-07-02,14.99,15.218,14.862,15.005,2421132,0
2013-07-03,14.908,15.19,14.895,15.19,2501492,0
2013-07-05,15.238,15.375,15.14,15.305,1989868,0
2013-07-08,15.352,15.5,15.352,15.395,1908596,0
2013-07-09,15.425,15.5,15.225,15.42,2901160,0
2013-07-10,15.43,15.6,15.33,15.452,2244836,0
2013-07-11,15.562,15.562,14.975,15.088,6419296,0
2013-07-12,15.088,15.27,15.088,15.2,2270104,0
2013-07-15,15.25,15.385,15.168,15.215,2422372,0
2013-07-16,15.222,15.245,14.862,14.955,4750224,0
2013-07-17,14.99,15.112,14.955,15.085,4140104,0
2013-07-18,15.205,15.368,15.13,15.278,6173964,0
2013-07-19,15.34,15.425,15.142,15.382,4516920,0
2013-07-22,15.36,15.468,15.238,15.368,3629384,0
2013-07-23,15.4,15.59,15.342,15.475,5143884,0
2013-07-24,15.508,15.672,15.392,15.458,5082236,0
2013-07-25,16.345,17.388,16.337,17.345,23113772,0
2013-07-26,17.052,17.182,16.715,17.132,8767648,0
2013-07-29,16.79,17.02,16.715,16.915,5220024,0
2013-07-30,16.955,17.095,16.725,16.958,4851096,0
2013-07-31,17.032,17.09,16.755,16.782,3581520,0
2013-08-01,16.985,17.43,16.91,17.375,6231068,0
2013-08-02,17.262,17.375,17.102,17.282,3319016,0
2013-08-05,17.292,17.475,17.182,17.318,2561468,0
2013-08-06,17.238,17.575,17.205,17.51,4849548,0
2013-08-07,17.31,17.585,17.29,17.375,5059188,0
2013-08-08,17.382,18.118,17.318,17.995,8351192,0
2013-08-09,17.922,18.288,17.822,18.172,5642056,0
2013-08-12,18.122,18.612,18.07,18.482,6451884,0
2013-08-13,18.48,18.555,18.325,18.518,4885864,0
2013-08-14,18.488,18.528,18.155,18.325,3853916,0
2013-08-15,18.068,18.082,17.628,17.65,5757812,0
2013-08-16,17.612,17.725,17.218,17.232,7753468,0
2013-08-19,17.255,17.75,17.235,17.668,5502484,0
2013-08-20,17.528,18.012,17.428,17.878,4759208,0
2013-08-21,17.838,18.218,17.778,18.112,4316684,0
2013-08-22,18.138,18.222,17.948,18.05,2858152,0
2013-08-23,18.055,18.318,17.935,18.29,2931780,0
2013-08-26,18.392,18.645,18.332,18.465,4186620,0
2013-08-27,18.262,18.32,17.948,18.018,4930364,0
2013-08-28,17.948,18.168,17.818,18.088,2833956,0
2013-08-29,18.088,18.42,18.088,18.33,1901552,0
2013-08-30,18.37,18.408,18.108,18.16,2340420,0
2013-09-03,18.385,18.638,18.335,18.532,4618124,0
2013-09-04,18.582,18.75,18.462,18.698,2778412,0
2013-09-05,18.732,19.335,18.682,19.222,5275948,0
2013-09-06,19.515,19.515,19.022,19.3,5899756,0
2013-09-09,19.43,19.905,19.43,19.828,6319780,0
2013-09-10,19.87,20.112,19.768,20.015,5420760,0
2013-09-11,19.97,20.41,19.945,20.292,7091624,0
2013-09-12,20.148,20.242,19.975,20.148,5099612,0
2013-09-13,19.75,19.842,19.568,19.625,10617680,0
2013-09-16,19.56,19.595,18.69,18.86,16010560,0
2013-09-17,19.022,19.22,18.978,19.205,6669384,0
2013-09-18,19.235,19.548,19.202,19.49,5033664,0
2013-09-19,19.578,19.705,19.292,19.41,4246000,0
2013-09-20,19.485,19.562,19.302,19.47,9149600,0
2013-09-23,19.472,19.518,18.905,19.295,3857952,0
2013-09-24,19.37,19.55,19.235,19.398,2698124,0
2013-09-25,19.442,19.62,19.352,19.452,2643564,0
2013-09-26,19.458,19.842,19.458,19.778,4082596,0
2013-09-27,20.17,20.288,19.972,19.998,5925868,0
2013-09-30,19.77,19.988,19.668,19.862,3647964,0
2013-10-01,20.098,20.698,20.068,20.672,7366076,0
2013-10-02,20.555,20.67,20.505,20.6,5429612,0
2013-10-03,20.652,20.85,19.918,20.22,6095972,0
2013-10-04,20.175,20.332,20.115,20.278,3685972,0
2013-10-07,20.112,20.168,19.84,19.848,4069356,0
2013-10-08,19.852,19.942,18.93,19.088,7714460,0
2013-10-09,19.215,19.48,18.86,19.385,6323028,0
2013-10-10,19.5,19.862,19.5,19.75,3705368,0
2013-10-11,19.75,19.75,19.325,19.592,2835192,0
2013-10-14,19.38,19.83,19.31,19.815,2410124,0
2013-10-15,19.85,20.27,19.838,20.14,5801264,0
2013-10-16,20.338,20.738,20.188,20.555,4926364,0
2013-10-17,20.572,20.702,20.302,20.53,4277240,0
2013-10-18,20.695,21.33,20.68,21.322,4099024,0
2013-10-21,21.438,21.505,20.782,20.995,5468448,0
2013-10-22,21.17,21.28,20.575,20.808,5185140,0
2013-10-23,20.702,21,20.558,20.995,7083224,0
2013-10-24,19.748,20.21,19.338,19.995,20787428,0
2013-10-25,20.095,20.095,19.625,20.045,7756136,0
2013-10-28,20.075,20.372,19.988,20.25,4625004,0
2013-10-29,20.292,20.375,19.922,20.268,5372216,0
2013-10-30,20.505,20.508,20.208,20.365,4047220,0
2013-10-31,20.355,20.488,19.985,20.288,5166188,0
2013-11-01,20.378,20.452,19.95,20.065,3217268,0
2013-11-04,20.17,20.208,19.972,20.098,3871940,0
2013-11-05,20.078,20.108,19.922,20.048,5160216,0
2013-11-06,20.082,20.175,19.622,19.815,4150224,0
2013-11-07,19.908,19.92,19.008,19.088,7772784,0
2013-11-08,19.032,19.742,19.028,19.735,5274536,0
2013-11-11,19.748,20.21,19.672,20.07,3264444,0
2013-11-12,19.998,20.17,19.9,20.018,2496712,0
2013-11-13,19.978,20.668,19.922,20.66,3990952,0
2013-11-14,20.722,20.908,20.442,20.882,4711740,0
2013-11-15,20.882,20.935,20.65,20.888,3638028,0
2013-11-18,20.922,20.955,20.3,20.378,3464024,0
2013-11-19,20.282,20.432,19.945,19.995,3532180,0
2013-11-20,20.008,20.142,19.742,19.778,3294532,0
2013-11-21,19.888,20.198,19.778,20.168,3465940,0
2013-11-22,20.168,20.288,20.09,20.12,3985704,0
2013-11-25,20.212,20.265,20.02,20.078,2570800,0
2013-11-26,20.075,20.345,20.002,20.28,2995500,0
2013-11-27,20.4,20.5,20.28,20.482,1938148,0
2013-11-29,20.482,20.598,20.148,20.175,1459260,0
2013-12-02,20.282,20.622,20.092,20.292,3087852,0
2013-12-03,20.182,20.442,20.108,20.278,2420800,0
2013-12-04,20.192,20.41,19.88,20.122,2483304,0
2013-12-05,20.072,20.558,19.95,20.492,2847424,0
2013-12-06,20.565,20.812,20.348,20.522,3820728,0
2013-12-09,20.525,20.75,20.442,20.54,2462076,0
2013-12-10,20.442,20.81,20.292,20.768,2653456,0
2013-12-11,20.815,21.412,20.81,21.118,7785608,0
2013-12-12,21.038,21.112,20.6,21.045,4343696,0
2013-12-13,21.132,21.25,20.862,20.922,2746904,0
2013-12-16,20.992,21.25,20.93,21.142,5009496,0
2013-12-17,21.108,21.192,20.878,21.155,2380368,0
2013-12-18,21.16,21.648,20.962,21.582,4131212,0
2013-12-19,21.575,21.89,21.432,21.512,3752676,0
2013-12-20,21.538,21.98,21.452,21.51,9995756,0
2013-12-23,21.672,21.732,21.345,21.482,3320272,0
2013-12-24,21.508,21.632,21.38,21.562,1094708,0
2013-12-26,21.67,21.82,21.535,21.618,1451856,0
2013-12-27,21.615,21.842,21.325,21.495,2695912,0
2013-12-30,21.472,21.815,21.348,21.738,2077536,0
2013-12-31,21.755,21.85,21.675,21.825,1404584,0
2014-01-02,21.825,22.008,21.618,21.745,2992552,0
2014-01-03,21.745,21.87,21.665,21.748,2192892,0
2014-01-06,21.84,21.925,21.622,21.652,2345880,0
2014-01-07,21.712,21.882,21.682,21.695,2450980,0
2014-01-08,21.745,21.745,21.55,21.725,2262852,0
2014-01-09,21.81,22.07,21.675,21.972,3115536,0
2014-01-10,22.06,22.192,21.818,22.188,2534156,0
2014-01-13,22.11,22.188,21.162,21.232,5227720,0
2014-01-14,21.25,21.38,21.045,21.272,4646316,0
2014-01-15,21.378,21.458,21.102,21.258,2504704,0
2014-01-16,21.17,21.248,20.505,20.605,5189556,0
2014-01-17,20.602,20.82,20.488,20.498,3397896,0
2014-01-21,20.572,21.355,20.572,21.195,7080664,0
2014-01-22,21.298,21.478,20.908,20.998,5367788,0
2014-01-23,20.95,21.01,20.645,20.975,5339588,0
2014-01-24,20.775,21.15,20.75,20.872,4719464,0
2014-01-27,20.862,21.06,20.54,20.732,5082952,0
2014-01-28,20.898,21.5,20.898,21.445,3911900,0
2014-01-29,21.418,21.882,21.238,21.305,7265756,0
2014-01-30,24.175,26.662,24,26.19,36352188,0
2014-01-31,25.81,27.18,25.648,27.028,13972128,0
2014-02-03,26.642,26.995,26.325,26.41,11156544,0
2014-02-04,26.438,26.67,26.06,26.162,8012564,0
2014-02-05,26.162,26.582,25.855,26.218,8553660,0
2014-02-06,26.302,26.725,26.165,26.542,5578776,0
2014-02-07,26.778,27.5,26.75,27.295,7353580,0
2014-02-10,27.378,27.428,26.765,27.058,4207176,0
2014-02-11,27.14,27.375,26.902,27.062,4352208,0
2014-02-12,27.175,27.375,26.77,26.99,3874104,0
2014-02-13,26.805,27.458,26.772,27.145,5809936,0
2014-02-14,26.93,27.01,26.292,26.5,10022960,0
2014-02-18,26.278,27.075,25.75,26.865,8399664,0
2014-02-19,26.908,27.065,26.708,26.758,3566452,0
2014-02-20,26.75,27.11,26.63,26.798,3226732,0
2014-02-21,26.935,28.555,26.912,28.17,11384040,0
2014-02-24,28.452,29.065,28.34,28.808,8157560,0
2014-02-25,28.875,29.382,28.815,29.175,6444148,0
2014-02-26,29.3,29.992,28.972,29.025,8158416,0
2014-02-27,29.035,29.16,28.67,29.088,4006692,0
2014-02-28,29.03,29.088,28,28.288,8050540,0
2014-03-03,27.838,28.525,27.502,28.408,6456368,0
2014-03-04,28.94,29.338,28.838,29.295,4979120,0
2014-03-05,29.298,29.4,28.76,29.015,7494780,0
2014-03-06,29.08,29.2,28.648,28.95,4302152,0
2014-03-07,29.195,29.678,28.972,29.102,4926552,0
2014-03-10,29.1,29.36,28.845,29.35,3505088,0
2014-03-11,29.37,29.718,29.05,29.125,3347524,0
2014-03-12,29.02,29.38,28.672,29.355,3484288,0
2014-03-13,29.412,29.475,28.9,29.102,3038388,0
2014-03-14,29,29.552,28.838,29.338,3132708,0
2014-03-17,29.912,30.358,29.82,29.918,6692268,0
2014-03-18,30.14,31.125,30.1,31.11,7363952,0
2014-03-19,31.11,31.198,30.312,30.502,5082836,0
2014-03-20,30.042,30.508,29.69,30.462,7070084,0
2014-03-21,30.612,30.748,29.96,30.04,6617688,0
2014-03-24,30.29,30.375,28.945,29.66,7164836,0
2014-03-25,29.855,30.098,28.588,28.635,6014360,0
2014-03-26,28.955,29.25,28.162,28.395,6276400,0
2014-03-27,28.445,29.015,28.125,28.65,3948048,0
2014-03-28,28.702,29.02,28.638,28.805,2761080,0
2014-03-31,28.978,29.095,28.578,28.66,4129936,0
2014-04-01,28.75,29.055,28.718,29,3501124,0
2014-04-02,29.22,29.945,29.07,29.72,5575212,0
2014-04-03,29.758,29.92,28.035,28.165,8446416,0
2014-04-04,28.39,28.572,25.89,26.082,17563540,0
2014-04-07,26.25,26.375,25.162,25.628,13490784,0
2014-04-08,25.6,26.578,25.562,26.465,7745968,0
2014-04-09,27,27.178,26.388,27.158,5376776,0
2014-04-10,27.125,27.132,25.462,25.56,8627084,0
2014-04-11,25.388,26.082,25.322,25.47,6816016,0
2014-04-14,25.845,25.845,25.192,25.54,4972348,0
2014-04-15,25.91,26.795,25.28,26.225,5393728,0
2014-04-16,26.755,27.13,26.055,26.875,5077280,0
2014-04-17,26.865,27.075,26.515,26.53,3791384,0
2014-04-21,26.75,26.845,26.225,26.505,3384006,0
2014-04-22,26.85,27,26.505,26.935,4304150,0
2014-04-23,26.92,27.56,26.625,27.22,8903922,0
2014-04-24,25.945,26.155,24.39,25.21,26520606,0
2014-04-25,25.455,25.5,24.095,24.21,18335350,0
2014-04-28,24.505,24.525,22.725,23.37,14707866,0
2014-04-29,23.395,23.73,23.005,23.585,7609086,0
2014-04-30,23.585,24.945,23.56,24.445,84346962,0
2014-05-01,24.475,25.165,24.275,24.59,9866994,0
2014-05-02,24.76,24.875,24.15,24.42,7179830,0
2014-05-05,24.125,24.465,23.88,24.29,5515948,0
2014-05-06,24.175,24.29,23.76,23.86,4776208,0
2014-05-07,23.83,23.885,22.8,23.12,8719584,0
2014-05-08,23.215,23.985,23.05,23.285,6583354,0
2014-05-09,23.135,23.5,22.885,23.395,3834582,0
2014-05-12,23.45,24.49,23.45,24.475,6203112,0
2014-05-13,24.515,24.61,23.85,24.05,4727548,0
2014-05-14,24.035,24.25,23.575,23.66,3655656,0
2014-05-15,23.48,23.575,22.525,23.16,8155098,0
2014-05-16,23.2,23.36,22.93,23.335,4282106,0
2014-05-19,23.32,23.73,23.25,23.7,3182328,0
2014-05-20,23.49,23.6,23.125,23.395,4963788,0
2014-05-21,23.42,23.61,23.275,23.56,2800924,0
2014-05-22,23.515,24.21,23.4,23.945,3856744,0
2014-05-23,23.985,24.22,23.85,24.185,2584662,0
2014-05-27,24.5,24.96,24.42,24.925,6385236,0
2014-05-28,25.025,25.125,24.65,25.075,8405328,0
2014-05-29,25.08,25.405,24.92,25.395,6960122,0
2014-05-30,25.44,25.485,25.145,25.395,6039548,0
2014-06-02,25.5,25.865,25.33,25.735,5565410,0
2014-06-03,25.605,25.685,25.42,25.55,5943522,0
2014-06-04,26.01,26.995,25.535,26.81,11109362,0
2014-06-05,26.875,27.54,26.285,27.525,11307006,0
2014-06-06,27.525,28.02,27.4,28.005,8215342,0
2014-06-09,27.965,28.19,27.65,27.93,4739878,0
2014-06-10,27.855,28.25,27.825,28.095,4116800,0
2014-06-11,27.83,28.03,27.685,28.015,3559772,0
2014-06-12,27.9,28.5,27.885,28.305,4779010,0
2014-06-13,28.22,28.915,28.13,28.755,4736624,0
2014-06-16,28.735,29.295,28.655,29.255,4475004,0
2014-06-17,29.235,30.065,29.19,29.795,6641416,0
2014-06-18,29.76,29.905,29.02,29.825,4880950,0
2014-06-19,29.87,29.87,29.13,29.37,3595966,0
2014-06-20,29.445,29.525,29.285,29.44,4566632,0
2014-06-23,29.525,29.575,28.945,29.225,5731344,0
2014-06-24,29.24,29.57,28.875,28.91,4767468,0
2014-06-25,28.895,29.6,28.88,29.58,3647388,0
2014-06-26,29.57,29.78,29.255,29.585,3292674,0
2014-06-27,29.63,29.875,29.54,29.745,4312986,0
2014-06-30,29.74,30.085,29.535,29.745,5365606,0
2014-07-01,29.86,30.395,29.71,30.14,4155428,0
2014-07-02,30.185,30.285,29.59,29.63,3618000,0
2014-07-03,29.83,30.2,29.73,30.125,1909066,0
2014-07-07,30.095,30.295,29.435,29.665,3282262,0
2014-07-08,29.685,29.74,28.455,29.11,6705042,0
2014-07-09,29.265,29.985,29.215,29.955,5166878,0
2014-07-10,29.335,29.475,28.665,29.095,9794486,0
2014-07-11,29.23,29.41,29.125,29.37,2760314,0
2014-07-14,29.62,29.65,29.34,29.49,2238136,0
2014-07-15,29.35,29.405,28.8,29.185,3540514,0
2014-07-16,29.375,29.435,28.64,28.67,4179216,0
2014-07-17,28.595,28.995,28.395,28.5,3603214,0
2014-07-18,28.75,29.385,28.615,29.305,4010708,0
2014-07-21,29.145,29.74,29.025,29.48,3886060,0
2014-07-22,29.625,30.315,29.61,30.13,4339898,0
2014-07-23,30.105,30.34,29.75,30.315,5447840,0
2014-07-24,32.755,35.125,32.75,34.775,25152730,0
2014-07-25,34.505,35.47,34.445,34.555,8386532,0
2014-07-28,34.525,35.045,34.17,34.815,4776304,0
2014-07-29,34.99,34.99,34.34,34.425,4280434,0
2014-07-30,34.62,34.83,34.34,34.61,5658098,0
2014-07-31,34.13,34.485,33.14,33.375,9044304,0
2014-08-01,33.46,33.945,33.225,33.72,5295832,0
2014-08-04,33.975,34.32,33.59,34.14,3470800,0
2014-08-05,34.025,34.455,33.85,34.175,4077070,0
2014-08-06,33.805,34.46,33.59,34.12,3659154,0
2014-08-07,34.25,34.495,33.705,33.87,2886666,0
2014-08-08,33.975,34.295,33.585,34.245,3045378,0
2014-08-11,34.45,34.7,34.075,34.45,3247034,0
2014-08-12,34.515,35.035,34.05,34.18,4057074,0
2014-08-13,34.295,34.635,34,34.545,3772154,0
2014-08-14,34.695,34.725,34.18,34.4,2870062,0
2014-08-15,34.615,34.755,34.045,34.42,3101210,0
2014-08-18,34.705,35.205,34.62,35.09,4907166,0
2014-08-19,35.305,35.895,34.82,35.06,4245742,0
2014-08-20,34.895,35.635,34.795,35.28,3176554,0
2014-08-21,35.44,35.445,34.54,34.72,3378184,0
2014-08-22,34.775,35.445,34.445,35.31,3364560,0
2014-08-25,35.585,35.695,35.23,35.275,2399252,0
2014-08-26,35.32,35.595,35,35.41,2655464,0
2014-08-27,35.345,35.42,34.82,35.03,3616468,0
2014-08-28,34.895,34.92,34.61,34.84,3119204,0
2014-08-29,34.98,34.99,34.055,34.18,4794846,0
2014-09-02,34.3,35.585,34.2,35.565,7304690,0
2014-09-03,35.88,36.19,35.07,35.17,4923560,0
2014-09-04,35.28,36.325,35.24,35.985,5514386,0
2014-09-05,35.84,36.32,35.575,36.265,3498706,0
2014-09-08,36.265,36.71,35.965,36.345,3112066,0
2014-09-09,36.43,36.43,35.185,35.3,4450676,0
2014-09-10,35.3,35.545,34.755,35.06,4120328,0
2014-09-11,35.055,35.185,34.665,34.96,3712838,0
2014-09-12,35.015,35.205,34.31,34.62,3604174,0
2014-09-15,34.635,34.695,33.115,33.595,6115336,0
2014-09-16,33.5,34.015,33.255,33.875,5447882,0
2014-09-17,34.095,34.8,34.095,34.545,5325988,0
2014-09-18,34.615,34.875,34.53,34.785,2782694,0
2014-09-19,35.03,35.08,34.125,34.205,10948828,0
2014-09-22,34.155,34.215,32.57,33.235,6502798,0
2014-09-23,33.11,34,33.085,33.44,4688540,0
2014-09-24,33.455,34.37,33.235,34.34,3920278,0
2014-09-25,34.2,34.44,33.75,33.775,6129534,0
2014-09-26,34.63,35.285,34.55,34.91,9014838,0
2014-09-29,34.45,35.145,34.38,35.06,3930764,0
2014-09-30,35.035,35.25,34.44,34.55,5014206,0
2014-10-01,34.45,34.505,32.81,33.185,6625024,0
2014-10-02,33.17,33.515,32.22,33.395,6280228,0
2014-10-03,33.75,34.17,33.575,33.92,3981148,0
2014-10-06,34.14,34.2,33.25,33.4,4059628,0
2014-10-07,33.225,33.57,32.875,33.005,3915810,0
2014-10-08,33.065,33.855,32.44,33.755,4745024,0
2014-10-09,33.725,33.945,32.555,32.685,5994936,0
2014-10-10,32.685,32.96,31.63,31.86,5471524,0
2014-10-13,31.755,31.825,30.12,30.82,8453852,0
2014-10-14,31.11,31.41,30.545,30.855,7529866,0
2014-10-15,30.305,31.65,30,31.505,8991216,0
2014-10-16,30.805,32.41,30.78,32.315,5827002,0
2014-10-17,32.885,33.24,32.45,32.565,5838172,0
2014-10-20,32.535,32.77,32.3,32.555,5468714,0
2014-10-21,32.865,33.745,32.84,33.725,6023502,0
2014-10-22,33.91,34.12,32.88,33.025,8845638,0
2014-10-23,31.395,33.7,30.91,32.17,19994032,0
2014-10-24,32.175,32.525,31.94,32.125,4703290,0
2014-10-27,32.07,32.575,31.89,32.355,3717422,0
2014-10-28,32.355,32.45,31.985,32.15,3930480,0
2014-10-29,32.03,32.18,31.795,32.135,5694258,0
2014-10-30,32.12,32.53,31.995,32.115,3335478,0
2014-10-31,32.725,33.11,32.43,32.79,5724748,0
2014-11-03,32.855,33.345,32.78,32.995,4647492,0
2014-11-04,32.77,32.845,32.305,32.395,5166292,0
2014-11-05,32.54,32.645,31.825,32.125,4969152,0
2014-11-06,32.23,33.16,32.17,33.14,3801982,0
2014-11-07,33.3,33.72,33.12,33.49,3977796,0
2014-11-10,33.6,34.425,33.525,34.17,5717742,0
2014-11-11,34.195,34.365,33.905,34.16,3534510,0
2014-11-12,34.04,34.675,33.975,34.575,3696180,0
2014-11-13,34.58,35,34.42,34.525,3403494,0
2014-11-14,34.525,34.835,34.505,34.575,3408538,0
2014-11-17,34.425,34.73,34.19,34.445,3771372,0
2014-11-18,34.67,34.825,34.25,34.685,3353178,0
2014-11-19,34.65,35.36,34.185,35.24,5447402,0
2014-11-20,35.1,35.46,34.815,35.205,4046138,0
2014-11-21,35.595,35.595,34.36,34.65,6275952,0
2014-11-24,34.83,35.07,34.685,35,4978460,0
2014-11-25,35.16,35.45,35.11,35.335,3293926,0
2014-11-26,35.335,35.91,35.25,35.74,3397078,0
2014-11-28,35.975,36.49,35.95,36.245,2386642,0
2014-12-01,36.275,36.375,34.835,34.89,4791648,0
2014-12-02,35,35.115,34.56,34.735,3465994,0
2014-12-03,34.915,34.98,34.6,34.94,2917192,0
2014-12-04,34.82,35.325,34.615,34.795,2983462,0
2014-12-05,34.87,34.97,34.555,34.715,2244796,0
2014-12-08,34.69,35.135,34.035,34.315,2975660,0
2014-12-09,34.01,34.225,33.21,34.17,4963610,0
2014-12-10,34.15,34.49,33.63,33.9,3275372,0
2014-12-11,34.08,34.69,33.815,34.265,3642756,0
2014-12-12,34.035,34.91,34.02,34.415,2878494,0
2014-12-15,34.55,34.8,33.91,34.27,3695646,0
2014-12-16,34.27,34.345,33.185,33.225,4011576,0
2014-12-17,33.225,34.66,33.225,34.575,5283246,0
2014-12-18,35.06,35.49,34.79,35.47,5285110,0
2014-12-19,35.385,35.5,34.52,34.545,6481602,0
2014-12-22,34.55,34.82,33.955,34.03,4705246,0
2014-12-23,34.24,34.245,33.84,33.895,3800616,0
2014-12-24,33.91,34.235,33.875,33.985,1499358,0
2014-12-26,34.175,34.37,34.005,34.045,2217566,0
2014-12-29,34.045,34.545,34,34.4,3038522,0
2014-12-30,34.4,34.735,34.145,34.165,2066852,0
2014-12-31,34.27,34.6,33.925,33.95,2661630,0
2015-01-02,34.21,34.255,33.06,33.445,3592240,0
2015-01-05,32.94,33.04,32.395,32.65,7153546,0
2015-01-06,33.43,33.485,32.06,32.11,7750652,0
2015-01-07,32.56,33.36,32.51,33.28,5930754,0
2015-01-08,33.54,34.15,33.54,34.135,4554690,0
2015-01-09,34.275,34.335,33.59,33.825,3034002,0
2015-01-12,33.88,33.985,33.39,33.565,3149938,0
2015-01-13,33.795,33.945,32.955,33.3,2932766,0
2015-01-14,32.77,33.13,32.47,32.875,4109110,0
2015-01-15,33.045,33.125,32.265,32.325,3468270,0
2015-01-16,32.255,32.64,31.885,32.6,5010542,0
2015-01-20,32.89,32.955,32.19,32.735,5031480,0
2015-01-21,32.705,33.43,32.51,33.29,4968680,0
2015-01-22,33.54,34.825,33.235,34.71,6830040,0
2015-01-23,34.7,35.075,34.5,34.91,4372702,0
2015-01-26,34.94,35.945,34.92,35.805,5022500,0
2015-01-27,35.105,36.35,35.015,35.98,5356274,0
2015-01-28,36.175,36.245,35.365,35.435,3509562,0
2015-01-29,35.625,36.49,35.475,36.4,4797430,0
2015-01-30,36.195,36.835,35.76,36.04,4787714,0
2015-02-02,36.1,36.255,35.505,35.975,5351114,0
2015-02-03,36.285,36.44,35.94,36.415,4899866,0
2015-02-04,36.385,36.975,36.01,36.785,8907472,0
2015-02-05,37.035,38.27,36.17,36.65,22096640,0
2015-02-06,36.71,37.435,36.45,37.055,5889134,0
2015-02-09,36.96,36.96,36.085,36.34,6428214,0
2015-02-10,36.645,36.84,36.36,36.685,4013200,0
2015-02-11,36.69,37.19,36.595,36.89,3520396,0
2015-02-12,36.985,37.05,36.675,36.975,2811494,0
2015-02-13,37.005,37.365,36.805,36.88,3146374,0
2015-02-17,36.78,37.05,36.36,36.45,5519988,0
2015-02-18,36.435,37.08,36.27,37.06,2896712,0
2015-02-19,37.025,37.085,36.715,36.915,2641810,0
2015-02-20,36.87,37.6,36.645,37.515,3613554,0
2015-02-23,37.9,38.16,37.78,37.935,4068954,0
2015-02-24,37.935,38.25,37.675,37.775,2816502,0
2015-02-25,37.955,38.615,37.94,38.225,3971664,0
2015-02-26,38.29,38.64,38.27,38.505,3397246,0
2015-02-27,38.5,38.575,38.28,38.505,3304090,0
2015-03-02,38.495,38.745,38.31,38.52,4475600,0
2015-03-03,38.535,38.535,38.015,38.22,4324600,0
2015-03-04,38.005,38.125,37.555,37.755,3853400,0
2015-03-05,37.795,38.16,37.755,37.895,3987600,0
2015-03-06,37.895,38.16,37.27,37.4,2260200,0
2015-03-09,37.42,37.955,37.345,37.9,2685600,0
2015-03-10,37.515,37.65,37.25,37.3,2388200,0
2015-03-11,37.345,37.665,37.2,37.305,2319600,0
2015-03-12,37.55,38.425,37.375,38.345,3179600,0
2015-03-13,38.245,38.595,37.72,38.025,2609000,0
2015-03-16,38.15,38.65,38.05,38.645,2746800,0
2015-03-17,38.6,39.465,38.5,39.405,5007200,0
2015-03-18,39.24,40.23,39.005,40.015,4422600,0
2015-03-19,40.01,40.58,39.945,40.505,3153400,0
2015-03-20,41.02,41.17,40.52,40.715,5031200,0
2015-03-23,40.895,41.335,40.665,40.92,3691200,0
2015-03-24,40.825,40.955,40.53,40.75,2210200,0
2015-03-25,40.695,40.75,39.72,39.725,3903000,0
2015-03-26,39.54,39.72,38.76,39.315,5178200,0
2015-03-27,39.8,39.935,39.4,39.85,4094400,0
2015-03-30,40.2,40.435,39.925,39.955,2491200,0
2015-03-31,40.295,40.895,40.23,40.375,4052016,0
2015-04-01,40.315,40.315,39.04,39.4,4865400,0
2015-04-02,39.45,39.96,39.42,39.705,3195600,0
2015-04-06,39.525,40.245,39.265,40.125,2842200,0
2015-04-07,40.205,40.81,40.205,40.42,2483848,0
2015-04-08,40.635,41.4,40.57,41.36,4192200,0
2015-04-09,41.475,42.22,41.425,42.095,4951306,0
2015-04-10,42.18,42.245,41.625,41.875,4152400,0
2015-04-13,42.655,42.97,42.16,42.555,6803200,0
2015-04-14,42.765,42.84,41.67,42.005,5553200,0
2015-04-15,42.19,42.435,41.865,42.105,4074158,0
2015-04-16,42.25,42.89,42.175,42.855,4126418,0
2015-04-17,42.625,42.75,42.185,42.57,4649600,0
2015-04-20,43.15,44.075,42.9,43.88,11318996,0
2015-04-21,42.89,42.89,41.59,41.76,24553094,0
2015-04-22,41.96,42.025,40.765,41.135,12509718,0
2015-04-23,41.065,42.05,41.035,41.63,7181400,0
2015-04-24,41.78,41.78,41.18,41.28,4161992,0
2015-04-27,41.42,41.515,40.65,40.725,4563800,0
2015-04-28,40.5,40.58,39.82,40.245,5967400,0
2015-04-29,39.975,40.01,39.08,39.45,8280600,0
2015-04-30,39.45,39.645,38.53,38.775,6638000,0
2015-05-01,38.905,39.19,38.755,38.98,4969200,0
2015-05-04,39.055,39.195,38.4,38.555,5220400,0
2015-05-05,38.45,38.785,38.17,38.54,4146000,0
2015-05-06,38.56,38.7,38.075,38.37,4694872,0
2015-05-07,38.5,39.175,38.415,38.88,3842230,0
2015-05-08,39.37,39.85,39.225,39.54,4571600,0
2015-05-11,39.51,39.72,39.105,39.13,3671000,0
2015-05-12,38.8,39.145,38.525,38.96,2452814,0
2015-05-13,38.955,39.085,38.44,38.685,2799800,0
2015-05-14,38.84,39.19,38.255,39.045,3178800,0
2015-05-15,39.115,39.22,38.82,38.91,2298264,0
2015-05-18,38.96,39.53,38.91,39.43,3068794,0
2015-05-19,39.505,39.695,39.215,39.29,2584000,0
2015-05-20,39.365,39.425,38.83,39.295,2621400,0
2015-05-21,39.295,39.395,38.85,39.1,2225600,0
2015-05-22,39.075,39.465,39.01,39.235,2978400,0
2015-05-26,39.075,39.22,38.805,38.86,2855762,0
2015-05-27,38.78,38.85,38.335,38.46,4478600,0
2015-05-28,38.46,39.215,38.305,39.19,3083570,0
2015-05-29,39.255,39.445,38.905,39.205,4403400,0
2015-06-01,39.29,39.47,38.85,39.31,2659598,0
2015-06-02,39.275,39.365,38.895,38.95,3163692,0
2015-06-03,39.125,39.3,38.925,39.19,2318600,0
2015-06-04,38.95,39.295,38.775,39.02,3132400,0
2015-06-05,39.7,41,39.58,40.92,7254200,0
2015-06-08,40.85,41.065,40.455,40.48,2948400,0
2015-06-09,40.47,40.575,39.815,40.335,2178170,0
2015-06-10,40.545,40.925,40.27,40.78,2659166,0
2015-06-11,40.645,41.075,40.455,40.63,3111618,0
2015-06-12,40.34,40.81,40.31,40.645,1846400,0
2015-06-15,40.385,40.8,40.2,40.595,1961400,0
2015-06-16,40.68,41.395,40.605,41.39,3823200,0
2015-06-17,41.5,41.53,41.025,41.32,2852800,0
2015-06-18,41.345,41.965,41.345,41.85,2996400,0
2015-06-19,41.755,41.965,41.54,41.59,3528000,0
2015-06-22,42,42.54,41.875,42.45,4089000,0
2015-06-23,42.57,42.795,42.25,42.695,3630486,0
2015-06-24,42.635,42.635,42.1,42.17,2913600,0
2015-06-25,42.415,42.645,42.15,42.575,2892600,0
2015-06-26,42.855,43.15,42.69,42.965,4415600,0
2015-06-29,42.485,42.595,41.425,41.465,4312000,0
2015-06-30,41.945,42.02,41.515,41.72,3740356,0
2015-07-01,42.13,42.37,41.855,42.13,3215200,0
2015-07-02,42.245,42.39,41.95,42.295,2103200,0
2015-07-06,41.995,42.5,41.855,42.29,1777200,0
2015-07-07,42.4,42.475,41.655,42.47,2797400,0
2015-07-08,42.185,42.565,41.935,42.195,3466000,0
2015-07-09,42.695,42.9,42.24,42.245,3840000,0
2015-07-10,42.725,43.2,42.385,43.12,3368400,0
2015-07-13,43.58,44.73,43.545,44.675,5443600,0
2015-07-14,44.64,44.65,44.135,44.4,3714710,0
2015-07-15,44.4,44.5,44.05,44.14,2746376,0
2015-07-16,43.5,43.615,42.185,42.675,12416600,0
2015-07-17,42.76,43.825,42.71,43.61,5413000,0
2015-07-20,43.95,44.735,43.83,44.475,5391800,0
2015-07-21,44.335,44.55,43.8,44.17,3946000,0
2015-07-22,44.02,44.98,44,44.685,6086400,0
2015-07-23,46.75,48.845,46.675,47.965,20060800,0
2015-07-24,48.3,48.595,47.375,48.025,7970200,0
2015-07-27,47.615,48.245,47.095,48.215,5986000,0
2015-07-28,48.5,48.965,48.005,48.925,5463600,0
2015-07-29,48.925,49.455,48.8,49.41,4329200,0
2015-07-30,49.33,49.715,49.075,49.64,3519600,0
2015-07-31,49.945,50.01,49.35,49.665,4717200,0
2015-08-03,49.83,49.83,48.545,49.13,5072472,0
2015-08-04,49.27,49.795,48.88,49.675,2943800,0
2015-08-05,49.92,50.91,49.755,50.52,4125600,0
2015-08-06,50.57,50.89,48.79,49.095,4844962,0
2015-08-07,49.075,49.1,48.165,48.965,4943600,0
2015-08-10,49.465,50.095,49.28,49.375,4149400,0
2015-08-11,49.195,49.68,48.845,49.545,3090138,0
2015-08-12,49.22,49.23,47.925,48.885,5071000,0
2015-08-13,49.065,50.255,48.825,49.7,3742400,0
2015-08-14,49.805,50.32,49.465,50.125,2755800,0
2015-08-17,50.115,50.375,49.35,50.37,3352200,0
2015-08-18,50.305,50.84,50,50.18,2555600,0
2015-08-19,49.935,50.3,49.55,50.03,2391400,0
2015-08-20,49.505,49.625,48.275,48.325,4402000,0
2015-08-21,47.535,47.7,44.63,45.015,13940600,0
2015-08-24,40.56,44.345,40.06,42.72,18842568,0
2015-08-25,44.525,45.685,43.5,43.51,10651400,0
2015-08-26,44.845,45.46,43.515,45.38,7532600,0
2015-08-27,46.775,47.89,46.3,47.845,9563200,0
2015-08-28,47.56,48.705,47.305,48.205,5995200,0
2015-08-31,48.015,48.745,47.595,47.765,4242400,0
2015-09-01,46.68,47.515,46.26,46.58,5676000,0
2015-09-02,47.265,47.82,46.6,47.82,5916400,0
2015-09-03,48.045,48.51,47.535,47.815,5252400,0
2015-09-04,47.26,47.835,46.955,47.5,3391200,0
2015-09-08,48.5,48.83,47.765,48.535,3989800,0
2015-09-09,48.95,48.99,47.43,47.555,4187600,0
2015-09-10,47.5,48.43,47.09,48.085,4382724,0
2015-09-11,47.83,48.455,47.65,48.295,2772400,0
2015-09-14,48.26,48.47,47.545,48.075,2926600,0
2015-09-15,48.295,49.44,47.86,49.34,4463800,0
2015-09-16,49.315,51.78,48.665,51.68,13613400,0
2015-09-17,51.68,52.945,51.53,52.05,10519880,0
2015-09-18,51.31,52.295,50.885,50.9,9855000,0
2015-09-21,51.12,52.185,50.8,51.535,4229200,0
2015-09-22,50.76,51.3,50.315,50.945,3534600,0
2015-09-23,51.005,51.27,50.425,50.715,3128600,0
2015-09-24,50.435,51.225,49.61,51.095,3774738,0
2015-09-25,52.295,52.925,51.52,51.855,6189800,0
2015-09-28,51.785,52.01,50.105,50.395,7753220,0
2015-09-29,50.415,50.48,46.66,46.98,10559000,0
2015-09-30,48.105,49.27,47.34,48.39,8720000,0
2015-10-01,48.53,49.475,47.825,49.42,5531800,0
2015-10-02,48.8,50.125,47.915,50.125,5132600,0
2015-10-05,50.675,51,49.815,50.93,4351792,0
2015-10-06,50.745,51.085,49.65,49.93,4278000,0
2015-10-07,50.125,50.275,48.44,49.53,6383200,0
2015-10-08,49.5,50.725,49.07,50.57,3836200,0
2015-10-09,50.5,51.235,50.03,51.16,3435400,0
2015-10-12,51.14,52.37,50.82,51.675,3365402,0
2015-10-13,50.545,51.36,50.24,50.65,5676600,0
2015-10-14,50.27,50.8,48.465,48.64,7343200,0
2015-10-15,49.185,49.86,48.815,49.745,4554000,0
2015-10-16,50.495,50.715,49.49,50.04,5717200,0
2015-10-19,49.9,50.345,49.44,50.225,4899038,0
2015-10-20,50.155,50.62,49.475,49.985,3679064,0
2015-10-21,50.3,50.37,49.33,49.575,7947400,0
2015-10-22,49.035,50.335,45.315,46.905,27536200,0
2015-10-23,46.69,46.84,44.005,46.01,18838200,0
2015-10-26,46,47.36,45.75,47.03,7421200,0
2015-10-27,46.885,47.605,46.635,47.365,5056200,0
2015-10-28,47.48,48.28,47.115,48.27,4804800,0
2015-10-29,48.145,48.46,47.375,48.18,4664400,0
2015-10-30,48.225,48.25,47.48,47.54,4631200,0
2015-11-02,47.62,47.985,46.825,47.85,3684810,0
2015-11-03,47.795,48.245,47.59,48.2,4072000,0
2015-11-04,48.18,48.295,47.405,47.65,4529944,0
2015-11-05,48.035,48.33,47.19,48.015,4193400,0
2015-11-06,47.75,48.77,47.75,48.005,3413400,0
2015-11-09,47.675,47.905,46.56,46.755,4062994,0
2015-11-10,46.66,47.79,46.365,47.74,4187400,0
2015-11-11,47.72,47.92,46.265,46.785,5862000,0
2015-11-12,46.59,47.08,46.14,46.18,6131400,0
2015-11-13,45.445,45.5,43.04,43.715,14514400,0
2015-11-16,43.705,45.035,43.21,45,7146600,0
2015-11-17,43.745,44,42.095,42.495,20887200,0
2015-11-18,42.62,43.67,42.325,43.65,8461000,0
2015-11-19,43.875,44.825,43.75,44.625,7789200,0
2015-11-20,45.245,46.495,45.245,46.005,10562000,0
2015-11-23,46.005,46.51,45.97,46.08,6873200,0
2015-11-24,45.65,46.46,45.575,46.04,4099600,0
2015-11-25,46,46.295,45.875,46.05,3094600,0
2015-11-27,46.26,46.355,44.66,44.84,3641600,0
2015-11-30,43.79,43.825,42.89,43.11,9732600,0
2015-12-01,43.395,43.845,43.055,43.59,5522280,0
2015-12-02,43.5,44.28,43.205,43.46,4982678,0
2015-12-03,43.505,43.75,41.555,42.075,6956250,0
2015-12-04,42.25,43.735,42,43.655,7718200,0
2015-12-07,43.5,43.72,42.89,43.29,4413400,0
2015-12-08,43.015,43.995,42.855,43.615,5901718,0
2015-12-09,43.24,44.135,42.66,43.155,4893400,0
2015-12-10,43.13,43.385,42.74,42.835,3463200,0
2015-12-11,42.43,42.46,41.06,41.28,8238800,0
2015-12-14,41.31,41.79,41.145,41.58,5694026,0
2015-12-15,41.915,41.92,40.685,40.76,6313800,0
2015-12-16,40.95,41.6,40.515,41.555,6566200,0
2015-12-17,41.81,41.9,40.615,40.635,5031200,0
2015-12-18,40.85,41.36,40.42,40.435,7064800,0
2015-12-21,40.655,41,40.205,40.485,3538600,0
2015-12-22,40.525,40.675,38.89,40.185,11594196,0
2015-12-23,41.455,41.5,40.445,40.995,8235400,0
2015-12-24,40.855,40.955,39.955,40.6,3160894,0
2015-12-28,40.55,40.96,40.055,40.61,3318626,0
2015-12-29,40.84,41.375,40.695,41.125,3694656,0
2015-12-30,41.095,41.225,40.32,40.48,3241556,0
2015-12-31,40.445,40.858,40.235,40.305,4708746,0
2016-01-04,39.835,40.06,39.225,39.83,9240508,0
2016-01-05,40.615,40.75,39.775,40.075,5209850,0
2016-01-06,39.375,40.432,39.315,39.935,6250218,0
2016-01-07,39.305,40.315,38.765,39,7316338,0
2016-01-08,39.175,39.24,37.39,37.5,9605620,0
2016-01-11,35.435,36.205,33.715,34.98,29033780,0
2016-01-12,35.525,36.095,34.659,36.075,11657286,0
2016-01-13,35.935,36.95,35.845,35.935,10326306,0
2016-01-14,35.875,35.925,33.925,34.935,11223346,0
2016-01-15,33.88,34.705,33.625,34.315,7782528,0
2016-01-19,34.525,34.78,33.215,33.555,8032000,0
2016-01-20,32.9,34.15,31.615,33.67,13511754,0
2016-01-21,33.8,35.172,33.5,34.53,10058708,0
2016-01-22,34.92,35.405,34.562,35.395,6634088,0
2016-01-25,35.375,35.4,33.895,34.08,7125290,0
2016-01-26,33.555,34.2,33.045,33.68,9463646,0
2016-01-27,33.5,35.13,33.465,34.29,11570766,0
2016-01-28,39.745,42.39,39.055,42.035,37149536,0
2016-01-29,41.94,43.145,41.005,42.715,16503260,0
2016-02-01,42.4,42.79,41.655,42.565,9866660,0
2016-02-02,42.46,42.975,40.46,41,8194784,0
2016-02-03,41.085,41.395,39.165,40.45,8569194,0
2016-02-04,40.045,40.34,39.315,40.27,6038074,0
2016-02-05,40.24,40.445,37.222,38.665,14045876,0
2016-02-08,38.18,38.18,35.165,36.28,16849710,0
2016-02-09,35.725,37.65,35.418,36.175,11235956,0
2016-02-10,36.505,38.025,35.9,37.24,9535210,0
2016-02-11,36.535,36.99,35.6,36.29,7820938,0
2016-02-12,36.93,38.18,36.42,38.145,7533176,0
2016-02-16,38.995,40.61,38.84,39.97,12195036,0
2016-02-17,40.475,41.815,40.118,41.485,8453150,0
2016-02-18,41.58,41.725,40.36,40.515,5781346,0
2016-02-19,40.25,40.935,39.52,40.32,6022568,0
2016-02-22,40.57,41.1,40.325,40.545,3864474,0
2016-02-23,40.535,40.99,39.915,40.25,4688880,0
2016-02-24,39.925,41.3,39.595,41.075,4832684,0
2016-02-25,41.205,41.85,40.935,41.53,4501900,0
2016-02-26,41.6,42.465,41.25,41.905,5608248,0
2016-02-29,42.1,42.22,41.57,41.845,5496950,0
2016-03-01,42.07,42.895,41.925,42.465,4936298,0
2016-03-02,42.415,42.485,41.535,41.965,3790720,0
2016-03-03,41.2,41.735,40.285,41.545,6458632,0
2016-03-04,41.675,42.32,41.125,42,5755156,0
2016-03-07,41.78,42.245,41.19,41.6,5284884,0
2016-03-08,41.22,41.46,40.595,40.65,4675012,0
2016-03-09,40.795,40.84,39.45,40.15,6594682,0
2016-03-10,40.575,41.095,40.021,40.515,3790014,0
2016-03-11,40.78,41.39,40.185,41.225,3455346,0
2016-03-14,41.195,41.2,40.7,40.905,4548316,0
2016-03-15,40.845,40.9,40.185,40.51,3761222,0
2016-03-16,40.44,40.59,39.93,40.5,3596418,0
2016-03-17,40.57,41.995,40.485,41.57,6992134,0
2016-03-18,41.77,42.65,41.71,42.14,7206572,0
2016-03-21,42.285,43.27,42.165,42.755,6268674,0
2016-03-22,42.68,42.68,41.772,42.225,4522510,0
2016-03-23,41.61,41.98,41.35,41.44,4012642,0
2016-03-24,41.32,41.435,40.63,41.08,3346800,0
2016-03-28,41.435,41.76,41.08,41.47,3085046,0
2016-03-29,41.5,41.815,41.375,41.755,3304420,0
2016-03-30,42.135,43.1,41.925,42.82,5362320,0
2016-03-31,42.81,43.415,42.37,42.415,5061910,0
2016-04-01,42.025,42.51,41.565,42.35,3952226,0
2016-04-04,42.58,42.595,41.45,41.69,3948348,0
2016-04-05,41.54,42.09,41.085,41.77,3658020,0
2016-04-06,41.92,43.105,41.62,42.92,4882866,0
2016-04-07,42.91,43.225,42.39,42.985,4894412,0
2016-04-08,45.27,45.43,42.49,43.54,11947818,0
2016-04-11,43.36,43.47,40.8557,41.15,15359204,0
2016-04-12,41.15,41.41,40.01,41.4,8176733,0
2016-04-13,41.84,43.1199,41.55,42.96,8981033,0
2016-04-14,43.13,44.03,43.07,43.48,5184562,0
2016-04-15,42.85,43.11,42.22,43.08,5093345,0
2016-04-18,42.96,43.74,42.96,43.71,4123293,0
2016-04-19,43.95,44.49,43.41,43.95,3928338,0
2016-04-20,43.95,44.37,43.51,43.95,6660514,0
2016-04-21,47.61,47.8,46.15,46.93,15135390,0
2016-04-22,47.2,47.945,45.82,46.99,8801155,0
2016-04-25,46.76,46.89,46.25,46.59,6681206,0
2016-04-26,46.54,47.38,46.25,46.75,5796909,0
2016-04-27,46.56,46.58,44.3,44.8,6500733,0
2016-04-28,44.84,45.99,44.55,44.66,4574746,0
2016-04-29,44.61,44.66,43.37,43.94,4805518,0
2016-05-02,43.89,44.1,43.16,43.74,5358062,0
2016-05-03,43.29,43.39,42.37,42.73,4640885,0
2016-05-04,41.5,41.66,39.44,39.51,18780547,0
2016-05-05,39.85,40.24,39.28,39.75,6158542,0
2016-05-06,39.6,39.67,38.55,38.7,7355551,0
2016-05-09,38.66,38.9882,38.32,38.7,6486512,0
2016-05-10,38.9,39.64,38.75,39.08,5829056,0
2016-05-11,38.6,38.73,37.2,37.38,8005521,0
2016-05-12,37.63,38.07,37.08,37.66,7151151,0
2016-05-13,37.446,38.1,37,37.15,5678291,0
2016-05-16,37.21,37.4766,36.76,37.12,5314255,0
2016-05-17,37.12,37.36,36.69,36.89,4455353,0
2016-05-18,36.75,36.96,36.2,36.57,4563190,0
2016-05-19,36.68,37.65,36.61,37.44,6570306,0
2016-05-20,37.39,38.09,37.16,37.89,6479042,0
2016-05-23,37.99,38.51,37.15,37.27,5890242,0
2016-05-24,37.41,38.685,37.4,38.22,6843751,0
2016-05-25,38.72,38.73,37.9,38.31,4658116,0
2016-05-26,38.4,38.45,37.73,37.76,4690650,0
2016-05-27,37.84,38.14,37.73,37.92,3878632,0
2016-05-31,38.19,38.4,37.65,37.73,7957755,0
2016-06-01,36.14,36.39,35.35,36.25,19530062,0
2016-06-02,36.37,36.87,36.26,36.56,10267337,0
2016-06-03,36.44,36.85,36.3,36.4,11765670,0
2016-06-06,36.7,37.08,36.4605,36.81,10223737,0
2016-06-07,37.31,37.9,36.66,37.77,10417035,0
2016-06-08,38.32,39.35,37.84,39.04,10551839,0
2016-06-09,38.8,38.83,38.29,38.66,6402088,0
2016-06-10,38.32,38.95,38.2,38.38,4750101,0
2016-06-13,38.3,38.375,37.41,37.45,4840353,0
2016-06-14,37.45,37.57,36.89,37.19,4291670,0
2016-06-15,37.36,38.44,37.35,37.76,4318500,0
2016-06-16,37.25,37.27,36.12,36.42,8319106,0
2016-06-17,36.81,37.23,36.54,37.22,6875733,0
2016-06-20,37.9,38.48,37.8,38.11,6963489,0
2016-06-21,38.2,38.8899,38.15,38.36,3740452,0
2016-06-22,38.37,38.5,37.67,37.69,3170543,0
2016-06-23,38.01,38.4,37.64,38.32,3232394,0
2016-06-24,36.74,37.75,36.6,37.38,6668213,0
2016-06-27,36.99,37,35.56,35.92,6197135,0
2016-06-28,36.51,37.66,36.46,37.52,6174208,0
2016-06-29,38.4,39.99,38.4,39.75,7708467,0
2016-06-30,39.7,40.28,39.1501,40.13,4643710,0
2016-07-01,40.12,40.69,40.085,40.43,3801395,0
2016-07-05,40.25,40.25,38.85,39.2,3912347,0
2016-07-06,39.07,39.91,38.8601,39.85,2827511,0
2016-07-07,39.88,40.5865,39.8675,40.52,3241869,0
2016-07-08,40.65,40.84,40.13,40.43,5007822,0
2016-07-11,40.62,40.816,40.27,40.3,2916014,0
2016-07-12,40.56,42.1,40.56,41.8,6513016,0
2016-07-13,41.69,41.99,41.22,41.51,4034602,0
2016-07-14,41.79,42.24,41.4,41.54,3221811,0
2016-07-15,41.79,42.03,41.56,41.68,2739065,0
2016-07-18,41.67,41.95,41.57,41.69,3024142,0
2016-07-19,41.58,41.95,41.39,41.92,2412581,0
2016-07-20,42,42.32,41.62,42.16,3563653,0
2016-07-21,42.25,42.98,42.15,42.64,5095532,0
2016-07-22,42.48,42.94,42.11,42.85,4004253,0
2016-07-25,42.85,43.7,42.19,43.59,9340601,0
2016-07-26,43.5,44.68,40.54,41.36,17887780,0
2016-07-27,41.5,41.57,39.18,39.72,9243088,0
2016-07-28,39.83,40.03,39.1,39.65,4356391,0
2016-07-29,39.57,39.87,39.1,39.46,4142814,0
2016-08-01,39.55,39.91,39.22,39.44,3014056,0
2016-08-02,39.38,39.39,37.91,37.97,5451394,0
2016-08-03,37.38,39.1867,37.23,38.91,3994011,0
2016-08-04,38.98,39.42,38.76,38.95,2364891,0
2016-08-05,39.31,40.26,39.125,40.03,3710290,0
2016-08-08,40.3,40.868,39.5675,39.74,3412974,0
2016-08-09,39.92,40.06,39.215,39.31,2913345,0
2016-08-10,39.59,40.25,39.0525,39.09,2625060,0
2016-08-11,39.6,41.28,39.6,40.94,5879109,0
2016-08-12,40.98,41.55,40.69,41.09,3804924,0
2016-08-15,41.31,42.65,41.31,42.24,4999806,0
2016-08-16,42.72,42.82,42.28,42.33,3728052,0
2016-08-17,42.33,42.4599,41.41,41.67,3476500,0
2016-08-18,41.52,42.12,41.52,42.06,2124105,0
2016-08-19,42.24,43.295,42.19,43.01,4312442,0
2016-08-22,42.93,43.165,42.55,42.98,2626530,0
2016-08-23,43.17,43.72,43.03,43.59,2887149,0
2016-08-24,43.47,43.85,42.96,43.15,3308034,0
2016-08-25,43.15,43.329,41.9336,42.23,3711592,0
2016-08-26,42.4,42.55,41.82,42.12,2407901,0
2016-08-29,42.1,42.52,41.8,42.11,1952408,0
2016-08-30,41.84,41.99,41.24,41.56,3117127,0
2016-08-31,41.12,41.12,39.51,39.63,6533594,0
2016-09-01,39.87,39.893,39.26,39.75,3209523,0
2016-09-02,39.7,39.75,38.52,38.56,6603538,0
2016-09-06,38.81,39.29,38.44,38.93,6314036,0
2016-09-07,39.23,40,38.87,39.92,6239804,0
2016-09-08,39.7,40.149,39.135,39.35,4168678,0
2016-09-09,39.1,39.3274,38.35,38.36,3294058,0
2016-09-12,38.22,39.35,38.08,39.26,3744416,0
2016-09-13,38.91,39.09,37.94,38.33,3844355,0
2016-09-14,38.21,38.84,38,38.25,3272651,0
2016-09-15,38.18,38.635,37.7193,38.56,3700432,0
2016-09-16,38.48,39.17,38.29,38.91,3529630,0
2016-09-19,39.18,39.22,38.53,38.74,3982658,0
2016-09-20,38.9,39,38.53,38.61,2254399,0
2016-09-21,38.68,39.83,38.52,39.61,4027875,0
2016-09-22,39.81,40.09,39.54,39.9,3345103,0
2016-09-23,39.94,40.14,39.325,39.45,3365278,0
2016-09-26,39.2,39.3,38.4,38.6,4200982,0
2016-09-27,38.44,39.22,38.2,39.19,4410844,0
2016-09-28,39.59,40.02,39.115,39.38,3762385,0
2016-09-29,39.39,39.925,38.6,38.6,3257546,0
2016-09-30,38.91,39.02,38.57,38.68,3732867,0
2016-10-03,38.81,38.81,38.17,38.63,2640891,0
2016-10-04,38.68,38.81,38.25,38.49,2649474,0
2016-10-05,38.58,38.89,38.245,38.41,3160126,0
2016-10-06,38.35,38.39,37.4,37.82,4433438,0
2016-10-07,37.99,38.14,37.61,37.78,2396563,0
2016-10-10,38.52,38.58,38.19,38.28,3145003,0
2016-10-11,38.34,38.79,37.97,38.12,3522602,0
2016-10-12,38.1,38.805,38,38.52,2773063,0
2016-10-13,38.11,38.2375,37.47,38.18,3020459,0
2016-10-14,38.94,39.2,38.35,38.49,3270328,0
2016-10-17,38.45,38.48,37.5425,37.63,2825545,0
2016-10-18,38.1,38.5,37.93,38.3,3540955,0
2016-10-19,38.36,39.12,38.3263,38.82,3087392,0
2016-10-20,38.49,38.8,38.06,38.41,3743957,0
2016-10-21,38.24,38.24,37.72,37.94,3827101,0
2016-10-24,38.11,38.38,37.65,37.9,5196331,0
2016-10-25,32.67,33.64,32.25,32.89,58118711,0
2016-10-26,32.73,32.82,31.72,31.81,25668683,0
2016-10-27,32.05,32.08,30.63,31.4,16328436,0
2016-10-28,31.45,31.535,30.81,30.94,9241340,0
2016-10-31,30.72,31.3,30.5733,31.1,8174077,0
2016-11-01,31.26,31.39,30.06,30.52,8032106,0
2016-11-02,30.41,31.43,30.21,30.79,9235355,0
2016-11-03,30.83,30.9,30.171,30.3,5458114,0
2016-11-04,30.32,30.99,30.3,30.8,5629656,0
2016-11-07,31.27,31.39,31.04,31.26,4236467,0
2016-11-08,31.3,31.58,31.07,31.33,3915726,0
2016-11-09,30.49,31.835,30.25,31.59,6646708,0
2016-11-10,32.08,32.61,31.33,31.57,5213196,0
2016-11-11,31.54,31.99,31.33,31.82,4070354,0
2016-11-14,31.99,32.13,31.045,31.17,6213477,0
2016-11-15,31.23,32.1936,31.01,31.94,5205975,0
2016-11-16,31.93,32.56,31.66,32.1,5001145,0
2016-11-17,32.31,32.51,31.921,32.31,3336060,0
2016-11-18,32.4,32.46,30.45,30.95,9613821,0
2016-11-21,30.98,31.29,30.61,30.87,5277885,0
2016-11-22,30.95,30.99,30.455,30.83,4819822,0
2016-11-23,30.63,30.775,30.34,30.71,3929929,0
2016-11-25,30.77,31,30.52,30.6,1885893,0
2016-11-28,30.63,31.6534,30.25,31.17,10077483,0
2016-11-29,31.18,31.53,30.67,30.9,4957000,0
2016-11-30,31,31.4,30.67,30.8,5201115,0
2016-12-01,30.8,31.15,30.26,30.47,4033388,0
2016-12-02,30.32,30.32,29.6,30.03,7466332,0
2016-12-05,30.2,30.9,30.15,30.43,4818098,0
2016-12-06,31,31.1,30.52,30.94,4152872,0
2016-12-07,31.25,32.46,31.22,32.27,5616400,0
2016-12-08,33.36,33.36,32.5,32.94,7097794,0
2016-12-09,33.1,33.45,32.64,32.99,4745864,0
2016-12-12,32.93,33.05,31.645,32.26,4957625,0
2016-12-13,32.25,32.94,32.2,32.27,3480173,0
2016-12-14,32.2,32.34,31.41,31.67,3401711,0
2016-12-15,31.67,31.67,30.6,31,3176016,0
2016-12-16,30.82,31.06,30.34,30.39,3783945,0
2016-12-19,30.5,30.7475,29.91,30.11,3783142,0
2016-12-20,30.07,30.29,29.94,30.01,4170186,0
2016-12-21,29.79,30.06,29.33,30.05,5115842,0
2016-12-22,29.9,30.04,29.14,29.39,3788035,0
2016-12-23,29.46,29.61,29.2,29.29,1925693,0
2016-12-27,29.04,29.72,29.04,29.31,2476629,0
2016-12-28,29.37,29.6,29.05,29.42,2238170,0
2016-12-29,29.26,29.44,29.12,29.23,2725557,0
2016-12-30,29.16,29.35,29,29.05,3711873,0
2017-01-03,29.34,29.985,29.2804,29.87,3441922,0
2017-01-04,30.15,30.9,30,30.54,3830544,0
2017-01-05,30.55,30.71,29.9,30.29,3248491,0
2017-01-06,30.49,30.66,30.24,30.47,2663431,0
2017-01-09,30.57,30.8,30.435,30.47,1951688,0
2017-01-10,30.71,31.06,30.55,30.71,2149689,0
2017-01-11,30.71,30.75,30.185,30.55,2532283,0
2017-01-12,30.34,30.59,30.01,30.38,3127261,0
2017-01-13,30.35,30.58,29.94,30.08,3538942,0
2017-01-17,29.94,30.42,29.93,30.14,3175462,0
2017-01-18,30.28,30.32,29.16,29.35,5275374,0
2017-01-19,29.58,29.66,28.77,29.2,4309475,0
2017-01-20,29.09,29.25,28.7,29.02,3452515,0
2017-01-23,28.94,28.94,28.29,28.45,4402991,0
2017-01-24,28.44,28.69,28.39,28.54,4094070,0
2017-01-25,28.77,29.43,28.73,29.3,3840391,0
2017-01-26,29.34,29.64,29.05,29.13,2681198,0
2017-01-27,29.13,29.37,28.81,29.13,2406164,0
2017-01-30,29.06,29.14,28.74,28.94,5825144,0
2017-01-31,21,22.16,20.8,21.49,54077555,0
2017-02-01,21.65,21.86,21.1,21.44,17926315,0
2017-02-02,21.34,21.37,20.5,20.65,14652596,0
2017-02-03,20.67,20.84,20.44,20.7,7649730,0
2017-02-06,20.96,20.98,20.51,20.6,7026149,0
2017-02-07,20.78,20.89,20.45,20.47,9767835,0
2017-02-08,20.5,21.14,20.5,21.08,6388022,0
2017-02-09,21.26,21.909,21.12,21.71,6847252,0
2017-02-10,22.18,22.2,21.32,21.6,5043931,0
2017-02-13,21.74,21.93,21.26,21.32,4547031,0
2017-02-14,21.55,21.77,21.31,21.76,5219186,0
2017-02-15,21.47,21.96,21.38,21.89,5642365,0
2017-02-16,21.97,22.03,21.5047,21.64,4217246,0
2017-02-17,21.68,22.09,21.52,21.88,3317393,0
2017-02-21,22,22.07,21.75,21.78,2997428,0
2017-02-22,22,22.34,21.69,21.87,4185992,0
2017-02-23,21.89,22.05,21.64,21.67,3442882,0
2017-02-24,21.61,21.928,21.41,21.81,3931719,0
2017-02-27,21.65,21.75,21.34,21.5,3902267,0
2017-02-28,21.45,21.53,20.5,20.62,7524744,0
2017-03-01,20.73,20.92,20.3,20.6,6623362,0
2017-03-02,20.6,21.045,20.51,20.93,4127974,0
2017-03-03,20.95,21.0299,20.5,20.59,5197135,0
2017-03-06,20.59,20.62,19.99,20.05,4557071,0
2017-03-07,19.95,20,19.26,19.69,7304318,0
2017-03-08,19.75,19.76,19.11,19.14,8599790,0
2017-03-09,19.12,19.36,18.8,19.15,4795200,0
2017-03-10,19.32,19.719,19.22,19.26,4060800,0
2017-03-13,19.27,19.3,19,19.05,3208691,0
2017-03-14,19,19.17,18.85,19.02,4246405,0
2017-03-15,19.02,19.56,18.93,19.46,2875822,0
2017-03-16,19.44,19.885,19.32,19.82,3968372,0
2017-03-17,19.89,19.94,19.29,19.38,5567274,0
2017-03-20,19.38,19.59,19.23,19.59,2743027,0
2017-03-21,19.51,19.58,18.8,18.99,3860485,0
2017-03-22,18.62,19.13,18.4,19.09,5893588,0
2017-03-23,19.16,19.25,18.86,18.98,4450494,0
2017-03-24,19.62,20.03,19.43,19.66,8650194,0
2017-03-27,19.49,19.96,19.4,19.86,3545063,0
2017-03-28,19.96,20.03,19.705,19.91,3886147,0
2017-03-29,19.87,20.79,19.82,20.62,6682403,0
2017-03-30,20.3499,20.41,19.96,20.09,4964120,0
2017-03-31,20.09,20.22,19.78,19.78,4054139,0
2017-04-03,19.97,20.08,19.2,19.65,8701840,0
2017-04-04,19.54,19.55,19.02,19.31,6232348,0
2017-04-05,19.51,20.28,19.33,19.62,6651175,0
2017-04-06,19.82,20.55,19.675,20.27,5586576,0
2017-04-07,20.11,20.24,19.77,19.86,4322704,0
2017-04-10,19.8,20,19.55,19.73,3966230,0
2017-04-11,19.66,19.68,19.215,19.42,4449158,0
2017-04-12,19.25,19.48,19.09,19.28,4006160,0
2017-04-13,19.28,19.35,19.18,19.26,3912986,0
2017-04-17,19.26,19.29,18.81,19.21,4839648,0
2017-04-18,19.08,19.1805,18.94,19.1,3585263,0
2017-04-19,19.13,19.3753,18.9,19.19,3764493,0
2017-04-20,19.25,19.47,19.01,19.39,3902446,0
2017-04-21,19.41,19.49,18.93,18.99,6317311,0
2017-04-24,19.15,19.5,18.98,19.44,5357548,0
2017-04-25,19.41,19.75,19.261,19.53,5135900,0
2017-04-26,19.5,19.82,19.33,19.71,10053415,0
2017-04-27,20.72,22.12,20.63,21.67,21419094,0
2017-04-28,21.83,21.87,21.09,21.49,9539447,0
2017-05-01,21.52,21.52,20.76,21.17,9169845,0
2017-05-02,21.35,21.37,20.78,21.05,4953561,0
2017-05-03,21.05,21.05,20.32,20.34,4876331,0
2017-05-04,20.33,20.48,20.149,20.42,3457582,0
2017-05-05,20.47,20.67,20.34,20.59,2823449,0
2017-05-08,20.57,20.7,20.3301,20.53,3408718,0
2017-05-09,20.53,21.48,20.53,21.39,5630526,0
2017-05-10,21.4,21.61,21.11,21.18,4525226,0
2017-05-11,21.58,21.58,20.45,20.99,7583506,0
2017-05-12,21,21.01,20.46,20.58,4080320,0
2017-05-15,20.62,20.84,20.18,20.29,4162880,0
2017-05-16,19.9,19.94,19.335,19.48,8131107,0
2017-05-17,19.36,19.41,18.9,18.94,5898526,0
2017-05-18,19,19.13,18.73,18.89,3450547,0
2017-05-19,18.69,19.19,18.345,19.1,5681678,0
2017-05-22,19.1,19.47,19.02,19.28,2765570,0
2017-05-23,19.27,19.54,19.25,19.49,2925229,0
2017-05-24,19.49,19.595,19.4,19.56,2486602,0
2017-05-25,19.68,20,19.43,19.49,2722306,0
2017-05-26,19.51,19.84,19.3,19.69,2599596,0
2017-05-30,19.67,20.02,19.52,19.56,2555326,0
2017-05-31,19.6,19.6,18.89,19.16,4335906,0
2017-06-01,19.24,19.8,19.05,19.72,3419610,0
2017-06-02,19.91,20.3,19.89,20.11,4233950,0
2017-06-05,20.06,20.389,19.72,20.28,2333546,0
2017-06-06,20.09,20.4,19.87,20.22,2989334,0
2017-06-07,20.4,20.97,20.36,20.54,4622032,0
2017-06-08,20.89,21.5,20.68,21.16,5806770,0
2017-06-09,21.29,21.91,21.16,21.88,5375640,0
2017-06-12,21.65,23.25,21.6,23.14,10879171,0
2017-06-13,23.21,23.46,22.52,22.95,8392856,0
2017-06-14,22.72,22.88,22.23,22.7,4667684,0
2017-06-15,22.17,22.2,21.5499,21.71,7136402,0
2017-06-16,21.72,21.72,20.51,20.99,7661539,0
2017-06-19,21.08,21.12,20.74,21.02,3418433,0
2017-06-20,21.06,21.135,20.345,20.48,4342086,0
2017-06-21,20.4658,20.4658,19.95,20.31,4724074,0
2017-06-22,20.34,21.455,20.15,20.65,5871075,0
2017-06-23,20.85,21.23,20.44,21.2,4520090,0
2017-06-26,21.28,21.76,21.09,21.56,4737240,0
2017-06-27,21.58,21.86,21.38,21.77,5499066,0
2017-06-28,21.89,22.27,21.61,21.63,3490657,0
2017-06-29,21.91,22.04,21.03,21.31,5435999,0
2017-06-30,21.7,21.99,21.49,21.76,3530632,0
2017-07-03,21.94,22.37,21.923,22.28,2299190,0
2017-07-05,22.07,22.28,21.88,22.14,3631485,0
2017-07-06,22.03,22.145,20.53,20.65,7857353,0
2017-07-07,20.65,20.925,20.4,20.64,3323045,0
2017-07-10,20.6,20.64,20.15,20.6,2487884,0
2017-07-11,20.58,20.58,19.88,20.25,6255255,0
2017-07-12,20.43,20.5699,19.9,19.96,4104293,0
2017-07-13,20,20.36,19.91,19.93,4163773,0
2017-07-14,19.92,20.44,19.91,20.39,3504746,0
2017-07-17,20.42,20.67,20.3,20.45,2770245,0
2017-07-18,20.21,20.465,19.74,20.22,3921206,0
2017-07-19,20.22,20.625,20.16,20.49,1981004,0
2017-07-20,20.59,21.08,20.55,20.64,2978565,0
2017-07-21,20.63,20.72,20.25,20.64,3354837,0
2017-07-24,20.18,20.4,19.9521,20.27,6738614,0
2017-07-25,20.06,20.43,20.05,20.11,4173600,0
2017-07-26,20.22,20.22,19.61,19.65,4279274,0
2017-07-27,19.68,19.8,19.31,19.42,5180676,0
2017-07-28,19.41,19.54,19.125,19.44,3631478,0
2017-07-31,19.45,20.84,19.43,20.02,10152671,0
2017-08-01,19.1,19.27,18.01,18.3,22282747,0
2017-08-02,18.17,18.58,17.92,18.56,6299028,0
2017-08-03,18.59,18.8,18.16,18.31,5143784,0
2017-08-04,18.39,18.57,18.29,18.39,2654637,0
2017-08-07,18.4,18.58,18.275,18.56,3071452,0
2017-08-08,18.6,19.32,18.51,19.25,4836478,0
2017-08-09,19.15,19.45,18.95,19.1,3381067,0
2017-08-10,19,19.02,18.625,18.71,3287157,0
2017-08-11,18.41,18.81,18.38,18.55,2415395,0
2017-08-14,18.78,18.9226,18.6,18.83,2210924,0
2017-08-15,18.38,18.56,17.895,18.22,7754679,0
2017-08-16,18.34,18.46,18.16,18.18,3540899,0
2017-08-17,18.1,18.1831,17.79,17.81,3852410,0
2017-08-18,17.5,17.5,16.94,17.12,7989307,0
2017-08-21,17.07,17.1,16.4,16.59,5264845,0
2017-08-22,16.7,16.83,16.55,16.78,2544937,0
2017-08-23,16.75,17.08,16.67,16.99,2529481,0
2017-08-24,17.14,17.19,16.84,17.05,2496762,0
2017-08-25,17.08,17.255,16.99,17.18,2681064,0
2017-08-28,17.01,17.15,16.89,16.93,3801786,0
2017-08-29,16.73,16.78,16.13,16.43,4963523,0
2017-08-30,16.42,16.53,16.2,16.23,3039443,0
2017-08-31,16.27,16.43,16.12,16.15,5090657,0
2017-09-01,16.21,16.5,15.92,16.37,4147163,0
2017-09-05,16.31,16.9,16.26,16.76,3963952,0
2017-09-06,16.92,17.2,16.82,17.03,3921936,0
2017-09-07,17.11,17.36,17.06,17.33,3713733,0
2017-09-08,17.33,17.68,17.2,17.42,4659709,0
2017-09-11,17.48,17.8,17.29,17.42,3638705,0
2017-09-12,17.37,17.58,17.05,17.54,3780174,0
2017-09-13,17.5,18.19,17.38,18.12,5052104,0
2017-09-14,18.09,18.1093,17.615,17.95,4105001,0
2017-09-15,17.91,18.02,17.69,17.79,5166170,0
2017-09-18,17.76,17.99,17.33,17.37,3929629,0
2017-09-19,16.99,17.21,16.71,16.81,5306599,0
2017-09-20,16.82,16.8998,16.34,16.54,3860096,0
2017-09-21,16.45,16.545,16.3,16.49,2644441,0
2017-09-22,16.35,16.59,16.31,16.41,2620571,0
2017-09-25,16.53,17,16.5,16.74,4676930,0
2017-09-26,16.77,16.85,16.4,16.54,4902618,0
2017-09-27,16.43,16.455,16.13,16.42,5411552,0
2017-09-28,16.44,16.58,16.33,16.46,2577473,0
2017-09-29,16.49,16.64,16.38,16.48,3500391,0
2017-10-02,16.46,16.6,16.26,16.6,3234144,0
2017-10-03,16.57,16.78,16.44,16.71,3436066,0
2017-10-04,16.71,16.84,16.42,16.47,4540087,0
2017-10-05,16.42,16.68,16.14,16.53,3084023,0
2017-10-06,16.48,17.14,16.421,17.02,4792314,0
2017-10-09,16.7,16.75,16.46,16.65,4269395,0
2017-10-10,16.63,17.12,16.63,16.84,2848263,0
2017-10-11,16.79,16.83,16.31,16.52,3496898,0
2017-10-12,16.22,16.55,16.05,16.55,4418045,0
2017-10-13,16.49,16.66,16.09,16.19,4235079,0
2017-10-16,16.18,16.3734,16.1,16.25,2175204,0
2017-10-17,16.23,16.54,16.13,16.31,2892640,0
2017-10-18,16.32,16.44,16.1901,16.33,3199579,0
2017-10-19,16.22,16.52,16.14,16.45,2324184,0
2017-10-20,16.55,17.61,16.53,17.48,8793870,0
2017-10-23,17.34,17.475,16.8,16.85,9029324,0
2017-10-24,16.8,16.82,16.15,16.3,6244604,0
2017-10-25,16.2,16.39,15.75,16.01,7617938,0
2017-10-26,16.01,16.49,15.82,16.38,6010194,0
2017-10-27,16.15,16.425,16,16.04,7745335,0
2017-10-30,15.64,16.68,15.525,16.41,12729180,0
2017-10-31,14.2,14.44,12.48,12.52,45590432,0
2017-11-01,12.47,12.9475,11.98,12.05,27888556,0
2017-11-02,12.1,12.2,11.45,11.78,19192946,0
2017-11-03,11.76,11.81,11.51,11.61,10358093,0
2017-11-06,11.56,12.1,11.4,12.02,7284180,0
2017-11-07,12.18,12.3,11.78,11.88,7687982,0
2017-11-08,11.84,11.99,11.67,11.97,4824883,0
2017-11-09,11.98,12.28,11.74,12.01,9477719,0
2017-11-10,12,12.54,11.91,12.52,7865130,0
