Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.64,6.66,6.5,6.65,489730,0
2005-02-28,6.68,6.68,6.22,6.35,1251372,0
2005-03-01,6.3,6.5,6.3,6.5,602327,0
2005-03-02,6.46,6.83,6.43,6.78,2121743,0
2005-03-03,6.89,6.93,6.72,6.83,1076559,0
2005-03-04,6.83,6.89,6.63,6.7,1171309,0
2005-03-07,6.72,6.78,6.42,6.58,963482,0
2005-03-08,6.67,6.75,6.38,6.38,1968944,0
2005-03-09,6.37,6.58,6.3,6.31,798462,0
2005-03-10,6.33,6.5,6.3,6.39,642861,0
2005-03-11,6.37,6.47,6.31,6.38,633544,0
2005-03-14,6.33,6.52,6.32,6.47,527892,0
2005-03-15,6.55,6.62,6.32,6.4,778039,0
2005-03-16,6.35,6.47,6.2,6.36,966113,0
2005-03-17,6.35,6.56,6.33,6.46,1207756,0
2005-03-18,6.49,6.59,6.41,6.51,1315005,0
2005-03-21,6.51,6.78,6.47,6.71,1424224,0
2005-03-22,6.72,6.84,6.64,6.69,1260263,0
2005-03-23,6.65,6.8,6.52,6.68,853103,0
2005-03-24,6.7,6.9,6.7,6.85,997340,0
2005-03-28,6.83,6.91,6.71,6.76,996460,0
2005-03-29,6.71,6.86,6.58,6.58,1058220,0
2005-03-30,6.68,6.86,6.66,6.79,795290,0
2005-03-31,6.76,6.93,6.7,6.91,735749,0
2005-04-01,6.92,7.12,6.82,6.89,1020933,0
2005-04-04,6.89,6.92,6.69,6.92,759635,0
2005-04-05,6.95,6.95,6.82,6.94,841200,0
2005-04-06,6.98,6.98,6.85,6.91,850913,0
2005-04-07,6.93,6.94,6.8,6.94,736462,0
2005-04-08,6.9,7.06,6.76,6.8,662899,0
2005-04-11,6.85,6.86,6.59,6.68,575655,0
2005-04-12,6.67,6.8,6.63,6.76,559839,0
2005-04-13,6.78,6.91,6.74,6.85,1135093,0
2005-04-14,6.84,6.92,6.78,6.84,1207258,0
2005-04-15,6.81,6.84,6.54,6.57,934166,0
2005-04-18,6.55,6.56,6.36,6.44,1181043,0
2005-04-19,6.42,6.48,6.28,6.45,1239511,0
2005-04-20,6.4,6.53,6.35,6.44,701113,0
2005-04-21,6.5,6.91,6.49,6.85,1441490,0
2005-04-22,6.85,6.85,6.44,6.45,946002,0
2005-04-25,6.47,7,6.45,6.74,811859,0
2005-04-26,6.76,6.79,6.66,6.71,595688,0
2005-04-27,6.65,6.79,6.51,6.7,794085,0
2005-04-28,7.18,7.57,7.11,7.32,6789459,0
2005-04-29,7.36,7.84,7.31,7.53,2817594,0
2005-05-02,7.64,7.78,7.52,7.65,2094200,0
2005-05-03,7.66,7.76,7.57,7.76,1393442,0
2005-05-04,7.75,7.85,7.6,7.84,1713662,0
2005-05-05,7.81,7.95,7.39,7.67,1579852,0
2005-05-06,7.72,7.72,7.43,7.44,952592,0
2005-05-09,7.4,7.69,7.4,7.57,2034439,0
2005-05-10,7.44,7.7,7.44,7.7,1236768,0
2005-05-11,7.7,7.87,7.6,7.85,1072818,0
2005-05-12,7.84,7.9,7.73,7.84,1264803,0
2005-05-13,7.83,7.93,7.61,7.72,799316,0
2005-05-16,7.75,8.09,7.68,8.09,2029223,0
2005-05-17,8.01,8.33,7.8,8.31,3416671,0
2005-05-18,8.35,8.68,8.1,8.53,3299803,0
2005-05-19,8.59,8.66,8.14,8.28,2364709,0
2005-05-20,8.2,8.39,8.01,8.28,2027820,0
2005-05-23,8.37,8.54,8.2,8.44,1395726,0
2005-05-24,8.45,8.6,8.33,8.56,1129884,0
2005-05-25,8.56,8.6,8.38,8.49,1065421,0
2005-05-26,8.6,8.74,8.53,8.59,889346,0
2005-05-27,8.6,8.64,8.4,8.55,1429215,0
2005-05-31,8.57,8.8,8.5,8.66,2598440,0
2005-06-01,8.62,8.83,8.55,8.75,1708700,0
2005-06-02,8.83,8.83,8.4,8.63,1371585,0
2005-06-03,8.6,8.61,8.28,8.5,907214,0
2005-06-06,8.45,8.52,8.29,8.33,830486,0
2005-06-07,8.37,8.42,8.13,8.21,1489180,0
2005-06-08,8.21,8.33,8.14,8.2,825554,0
2005-06-09,8.21,8.6,8.21,8.5,1349379,0
2005-06-10,8.52,8.69,8.25,8.41,1275110,0
2005-06-13,8.41,8.45,8.24,8.37,1351124,0
2005-06-14,8.37,8.51,8.32,8.43,1707571,0
2005-06-15,8.5,8.52,8.3,8.45,2268824,0
2005-06-16,8.46,8.59,8.26,8.32,2233648,0
2005-06-17,8.3,8.46,8.28,8.44,1221501,0
2005-06-20,8.44,8.63,8.35,8.58,805309,0
2005-06-21,8.54,8.95,8.51,8.88,2149961,0
2005-06-22,8.95,9.18,8.82,9.04,1966287,0
2005-06-23,9.03,9.04,8.8,8.8,853317,0
2005-06-24,8.78,8.8,8.42,8.61,1657590,0
2005-06-27,8.6,8.6,8.43,8.53,1158398,0
2005-06-28,8.51,8.71,8.46,8.56,754962,0
2005-06-29,8.62,8.89,8.54,8.87,840095,0
2005-06-30,8.91,8.93,8.56,8.71,1334009,0
2005-07-01,8.65,8.66,8.5,8.66,732088,0
2005-07-05,8.62,8.99,8.58,8.96,653276,0
2005-07-06,8.94,9.15,8.8,9.05,1173825,0
2005-07-07,8.8,9.16,8.8,9.09,1346738,0
2005-07-08,9.09,9.51,9.08,9.4,1219055,0
2005-07-11,9.42,9.59,9.31,9.47,1558857,0
2005-07-12,9.45,9.53,9.3,9.36,1418230,0
2005-07-13,9.34,9.72,9.34,9.56,1576598,0
2005-07-14,9.73,9.8,9.6,9.67,1111993,0
2005-07-15,9.61,9.67,9.34,9.51,876550,0
2005-07-18,9.51,9.54,9.1,9.22,1135255,0
2005-07-19,9.25,9.46,9.25,9.42,708839,0
2005-07-20,9.43,9.83,9.36,9.68,1667483,0
2005-07-21,9.72,9.72,9.3,9.4,740574,0
2005-07-22,9.37,9.5,9.27,9.45,847026,0
2005-07-25,9.41,9.53,9.33,9.46,1072388,0
2005-07-26,9.47,9.5,9.14,9.42,2226818,0
2005-07-27,9.41,9.97,9.39,9.89,2878823,0
2005-07-28,10.6,11.14,10.4,10.93,7615759,0
2005-07-29,10.97,11.5,10.94,11.04,3736981,0
2005-08-01,11.28,11.4,11.13,11.4,2729508,0
2005-08-02,11.49,11.5,10.8,11.07,2726867,0
2005-08-03,11.01,11.29,10.85,10.96,2289790,0
2005-08-04,10.96,11.11,10.29,10.36,2388314,0
2005-08-05,10.4,10.65,10.2,10.32,1491606,0
2005-08-08,10.35,10.59,10.29,10.31,1005387,0
2005-08-09,10.39,10.56,10.32,10.39,693827,0
2005-08-10,10.33,10.51,9.96,10.05,2042958,0
2005-08-11,9.95,10.42,9.95,10.4,1054541,0
2005-08-12,10.36,10.44,10.18,10.21,640708,0
2005-08-15,10.16,10.4,10.06,10.33,968345,0
2005-08-16,10.34,11,10.34,10.62,2952285,0
2005-08-17,10.62,10.85,10.42,10.5,1371371,0
2005-08-18,10.45,10.45,10.08,10.23,1365271,0
2005-08-19,10.2,10.3,9.95,10.1,1464403,0
2005-08-22,10.2,10.48,10.12,10.43,1217157,0
2005-08-23,10.4,10.76,10.37,10.66,1660086,0
2005-08-24,10.7,11.06,10.55,10.74,3547964,0
2005-08-25,10.8,10.84,10.57,10.77,1373989,0
2005-08-26,10.69,10.85,10.5,10.64,1115026,0
2005-08-29,10.66,10.66,10.23,10.46,1152454,0
2005-08-30,10.43,10.53,10.34,10.48,1046056,0
2005-08-31,10.45,10.65,10.31,10.49,2015542,0
2005-09-01,10.57,10.98,10.56,10.74,2457803,0
2005-09-02,10.84,11.22,10.77,11.1,2284148,0
2005-09-06,11.24,11.69,11.16,11.66,3370349,0
2005-09-07,11.69,11.85,11.5,11.64,2965260,0
2005-09-08,11.58,11.63,11.43,11.54,1817103,0
2005-09-09,11.5,11.57,11.43,11.5,1384878,0
2005-09-12,11.51,11.8,11.5,11.67,1847219,0
2005-09-13,11.68,11.79,11.56,11.72,1206096,0
2005-09-14,11.78,11.87,11.18,11.26,1585180,0
2005-09-15,11.3,11.3,11.01,11.12,1642629,0
2005-09-16,11.21,11.23,10.57,10.92,3979875,0
2005-09-19,10.97,11,10.72,10.92,1614339,0
2005-09-20,10.96,11.55,10.96,11.25,2651559,0
2005-09-21,11.25,11.28,10.88,11,1601858,0
2005-09-22,10.86,11.25,10.79,11.05,1326364,0
2005-09-23,11.08,11.25,10.96,11.19,1446166,0
2005-09-26,11.23,11.48,10.94,11.1,1356940,0
2005-09-27,11.05,11.23,10.96,11.15,724877,0
2005-09-28,11.28,11.28,10.8,11.08,1317232,0
2005-09-29,11.1,11.2,10.9,11.2,1004521,0
2005-09-30,11.16,12.17,11.16,11.86,3016327,0
2005-10-03,11.9,12.29,11.6,12.1,2007912,0
2005-10-04,12.18,12.79,12.1,12.44,3491650,0
2005-10-05,12.4,12.47,11.68,11.91,2126345,0
2005-10-06,11.88,11.95,11.62,11.77,1824034,0
2005-10-07,11.77,12.05,11.67,11.95,1477516,0
2005-10-10,11.9,11.99,11.78,11.85,1307428,0
2005-10-11,11.88,11.91,11.6,11.72,1941897,0
2005-10-12,11.66,11.78,10.77,10.92,2594696,0
2005-10-13,10.71,10.74,9.85,10.15,8326942,0
2005-10-14,10.33,10.5,10.28,10.39,3043791,0
2005-10-17,10.43,10.5,9.78,9.9,3614178,0
2005-10-18,9.91,9.91,9.35,9.57,4754973,0
2005-10-19,9.5,9.81,9.36,9.74,2352900,0
2005-10-20,9.8,9.83,9.26,9.36,2404311,0
2005-10-21,9.5,9.6,9.26,9.54,2688573,0
2005-10-24,9.63,9.73,9.4,9.73,2093863,0
2005-10-25,9.74,9.74,9.14,9.26,2359702,0
2005-10-26,9.15,9.21,7.57,8.1,11843858,0
2005-10-27,7.97,8.09,7.12,7.85,8338148,0
2005-10-28,7.88,8.24,7.86,7.94,2195215,0
2005-10-31,7.95,8.32,7.95,8.27,2441421,0
2005-11-01,8.27,8.47,8.25,8.41,2419634,0
2005-11-02,8.45,8.97,8.43,8.93,2505985,0
2005-11-03,8.95,9.23,8.76,9.08,4572941,0
2005-11-04,9.15,9.29,9.04,9.09,2060166,0
2005-11-07,9.09,9.09,8.7,8.87,2124357,0
2005-11-08,8.81,8.94,8.56,8.84,1449659,0
2005-11-09,8.93,8.93,8.56,8.78,2077842,0
2005-11-10,8.7,8.78,8.4,8.71,1545908,0
2005-11-11,8.7,8.71,8.51,8.65,845491,0
2005-11-14,8.63,8.78,8.55,8.78,1818321,0
2005-11-15,8.72,8.81,8.47,8.54,1865056,0
2005-11-16,8.5,8.56,8.18,8.34,1556924,0
2005-11-17,8.32,8.44,8.19,8.35,1789418,0
2005-11-18,8.39,8.41,7.99,8.1,4410126,0
2005-11-21,8.21,8.45,8.09,8.42,2950005,0
2005-11-22,8.62,8.8,8.48,8.56,3947566,0
2005-11-23,8.54,9.14,8.54,9.11,3538476,0
2005-11-25,9.12,9.21,9,9.06,404082,0
2005-11-28,9.11,9.3,9.04,9.25,3522933,0
2005-11-29,9.34,9.6,9.26,9.48,3348909,0
2005-11-30,9.5,9.73,9.49,9.72,2394614,0
2005-12-01,9.72,10.03,9.67,10.02,2219153,0
2005-12-02,10.03,10.07,9.75,10,1825744,0
2005-12-05,10.03,10.11,9.83,10,1733728,0
2005-12-06,10.07,10.15,9.97,10.05,1286162,0
2005-12-07,10.05,10.08,9.65,9.82,1407402,0
2005-12-08,9.81,11,9.6,10.61,4227591,0
2005-12-09,10.53,10.75,10.45,10.61,1122431,0
2005-12-12,10.62,10.68,10.3,10.64,1039838,0
2005-12-13,10.68,10.68,10.38,10.41,1749228,0
2005-12-14,10.4,10.42,9.99,10.23,2554185,0
2005-12-15,10.26,10.26,9.59,9.96,3641287,0
2005-12-16,10,10.05,9.82,9.9,1664725,0
2005-12-19,10.04,10.06,9.42,9.55,1938074,0
2005-12-20,9.67,9.7,9.31,9.51,1381153,0
2005-12-21,9.59,9.79,9.48,9.6,1298995,0
2005-12-22,9.67,9.77,9.55,9.73,1304323,0
2005-12-23,9.76,10.24,9.75,10.18,2049517,0
2005-12-27,10.2,10.3,9.76,9.81,1144720,0
2005-12-28,9.77,9.97,9.6,9.69,761814,0
2005-12-29,9.68,9.76,9.48,9.64,884455,0
2005-12-30,9.62,9.62,9.43,9.47,713715,0
2006-01-03,9.63,10,9.5,9.9,1677286,0
2006-01-04,9.91,10,9.62,9.74,1626773,0
2006-01-05,9.77,9.84,9.66,9.77,553078,0
2006-01-06,9.8,10.07,9.79,10.06,1688562,0
2006-01-09,10.06,10.39,10.02,10.23,1430786,0
2006-01-10,10.2,10.59,10.12,10.57,2028688,0
2006-01-11,10.6,10.7,10.19,10.25,1675903,0
2006-01-12,10.18,10.46,10.08,10.37,1853237,0
2006-01-13,10.45,11.23,10.43,10.96,3177652,0
2006-01-17,10.91,11.36,10.81,11.1,2903782,0
2006-01-18,10.99,11.21,10.85,11.09,2261301,0
2006-01-19,11.1,11.23,10.99,11.23,1529645,0
2006-01-20,11.12,11.25,10.67,10.94,1256183,0
2006-01-23,10.97,11.05,10.59,10.66,1270249,0
2006-01-24,10.67,11.01,10.66,11,1271491,0
2006-01-25,11,11.06,10.71,10.83,771230,0
2006-01-26,10.94,11.22,10.91,11.03,1554457,0
2006-01-27,11.1,11.5,11.07,11.44,1189815,0
2006-01-30,11.44,11.89,11.44,11.83,1617939,0
2006-01-31,11.83,11.89,11.49,11.75,1436703,0
2006-02-01,11.7,12.4,11.62,12.15,2538003,0
2006-02-02,12.18,12.2,11.16,11.29,3054768,0
2006-02-03,11.23,11.38,11,11.03,1759562,0
2006-02-06,11.09,11.18,10.7,11.03,1234339,0
2006-02-07,11.06,11.1,10.77,10.99,953340,0
2006-02-08,10.99,11.45,10.95,11.19,2232712,0
2006-02-09,13.76,14.3,12.89,12.92,13959335,0
2006-02-10,12.65,12.87,12.23,12.84,3237091,0
2006-02-13,12.83,13.01,12.45,12.61,3926247,0
2006-02-14,12.69,13.16,12.61,13.03,3235328,0
2006-02-15,13.05,13.14,12.83,13.01,1948507,0
2006-02-16,13.08,13.47,12.95,13.17,2368788,0
2006-02-17,13.12,13.27,12.97,13.04,1238195,0
2006-02-21,13.12,13.29,12.85,12.92,842528,0
2006-02-22,12.95,13.25,12.92,13.25,1359728,0
2006-02-23,13.21,13.36,12.96,13,1948051,0
2006-02-24,13.01,13.22,12.85,12.99,1066832,0
2006-02-27,13.01,13.1,12.76,12.91,1392314,0
2006-02-28,12.83,13.06,12.6,12.69,1447059,0
2006-03-01,12.68,13.57,12.68,13.52,2189966,0
2006-03-02,13.45,13.74,13.12,13.29,1851601,0
2006-03-03,13.23,13.38,13.02,13.1,1047737,0
2006-03-06,13.12,13.45,13.03,13.04,1362719,0
2006-03-07,12.95,13.1,12.52,12.62,1227679,0
2006-03-08,12.45,12.56,11.99,12.23,1916787,0
2006-03-09,12.28,12.49,12.07,12.09,1120025,0
2006-03-10,12.18,12.3,12.04,12.17,778373,0
2006-03-13,12.29,12.56,12.2,12.46,1029854,0
2006-03-14,12.46,12.9,12.4,12.81,1133232,0
2006-03-15,12.84,13.06,12.67,12.97,1176368,0
2006-03-16,13.09,13.09,12.71,12.75,664053,0
2006-03-17,12.81,14.01,12.49,13.83,3942741,0
2006-03-20,13.85,13.95,13.68,13.81,1523600,0
2006-03-21,13.81,13.81,13.28,13.52,1592856,0
2006-03-22,13.59,13.74,13.4,13.65,804601,0
2006-03-23,13.66,14.29,13.64,13.92,2888733,0
2006-03-24,13.91,13.98,13.67,13.8,1016521,0
2006-03-27,13.96,13.97,13.69,13.81,931157,0
2006-03-28,13.76,13.76,13.3,13.32,1130023,0
2006-03-29,13.34,13.6,13.33,13.5,1584699,0
2006-03-30,13.51,13.64,13.1,13.25,1663828,0
2006-03-31,13.32,13.82,13.32,13.76,2227250,0
2006-04-03,13.8,13.94,13.63,13.7,1370838,0
2006-04-04,13.69,14.22,13.69,13.81,2037517,0
2006-04-05,13.93,14.02,13.59,13.67,2046362,0
2006-04-06,13.7,13.97,13.52,13.56,1898541,0
2006-04-07,13.57,13.75,13.24,13.42,873479,0
2006-04-10,13.41,13.55,13.05,13.13,976829,0
2006-04-11,13.19,13.48,12.62,12.72,1879840,0
2006-04-12,12.66,13.1,12.65,13.07,1252005,0
2006-04-13,13.09,13.38,12.9,13.21,666168,0
2006-04-17,13.23,13.33,12.76,13.07,1265577,0
2006-04-18,13.02,13.15,12.71,12.95,2607132,0
2006-04-19,12.83,13.02,12.67,12.88,2623012,0
2006-04-20,12.8,13.66,12.77,13.48,1854137,0
2006-04-21,13.59,13.61,12.91,12.97,1245824,0
2006-04-24,12.92,13.03,12.51,12.84,1645228,0
2006-04-25,12.88,13.28,12.82,13.28,1853576,0
2006-04-26,13.3,13.91,13.25,13.9,4588962,0
2006-04-27,13.35,13.45,11.48,11.68,9544343,0
2006-04-28,12.04,12.27,11.75,11.85,3609273,0
2006-05-01,12.24,12.34,11.52,11.57,2739762,0
2006-05-02,11.55,12.01,11.51,12,2119692,0
2006-05-03,12,12,11.69,11.84,1468427,0
2006-05-04,11.81,12.28,11.8,12.16,1939623,0
2006-05-05,12.8,12.94,12.55,12.7,4890669,0
2006-05-08,12.89,12.89,12.43,12.43,1710823,0
2006-05-09,12.43,12.56,12.34,12.45,1028387,0
2006-05-10,13,13.01,12.72,12.84,2415394,0
2006-05-11,12.89,12.89,12.12,12.13,1517902,0
2006-05-12,12.08,12.1,11.57,11.57,1739341,0
2006-05-15,11.52,11.73,11.33,11.46,1608801,0
2006-05-16,11.5,11.92,11.5,11.77,1083327,0
2006-05-17,11.7,11.77,10.8,11.13,3284391,0
2006-05-18,11.17,11.7,10.73,10.73,1774307,0
2006-05-19,10.8,11.13,10.66,11.11,2515030,0
2006-05-22,11.46,12.08,11.46,11.89,3551461,0
2006-05-23,12.07,12.42,11.55,11.59,1527773,0
2006-05-24,11.69,11.78,11.25,11.69,2245717,0
2006-05-25,11.85,11.92,11.44,11.91,965179,0
2006-05-26,11.97,12.16,11.8,12.04,1228655,0
2006-05-30,11.98,11.98,11.68,11.74,1339758,0
2006-05-31,11.78,12.02,11.53,12.02,1783254,0
2006-06-01,11.95,12.36,11.95,12.28,1963515,0
2006-06-02,12.37,12.52,12.26,12.42,1501111,0
2006-06-05,12.42,12.42,11.75,11.78,1327281,0
2006-06-06,11.99,12.08,11.72,12.04,1520110,0
2006-06-07,12.03,12.33,11.78,11.89,1324634,0
2006-06-08,11.78,11.88,11.13,11.65,1842690,0
2006-06-09,11.69,12,11.54,11.63,665426,0
2006-06-12,11.67,11.69,10.99,11,1028585,0
2006-06-13,11.1,11.35,10.91,10.95,1483957,0
2006-06-14,11.09,11.28,10.85,11.07,1526020,0
2006-06-15,11.14,11.83,11.1,11.72,1022589,0
2006-06-16,11.69,11.76,11.51,11.68,3234490,0
2006-06-19,11.69,11.94,11.28,11.34,1340478,0
2006-06-20,11.31,11.49,11.08,11.2,628375,0
2006-06-21,11.3,11.82,11.17,11.65,1075462,0
2006-06-22,11.63,11.91,11.63,11.69,1425018,0
2006-06-23,11.67,12.29,11.65,12.17,1717710,0
2006-06-26,12.24,12.55,12.07,12.5,2078200,0
2006-06-27,12.53,12.7,12.25,12.34,1818609,0
2006-06-28,12.37,12.42,12.11,12.34,1095313,0
2006-06-29,12.48,12.88,12.43,12.84,2421658,0
2006-06-30,12.95,13.13,12.84,13.12,2539290,0
2006-07-03,13.1,13.12,12.6,12.93,1175161,0
2006-07-05,12.92,12.92,12.46,12.68,1474158,0
2006-07-06,12.71,12.77,12.38,12.44,1062292,0
2006-07-07,12.11,12.26,11.93,12.05,1477649,0
2006-07-10,12.05,12.08,11.54,11.67,1251019,0
2006-07-11,11.62,12.05,11.3,12.05,2164975,0
2006-07-12,12.03,12.05,11.79,11.83,1233323,0
2006-07-13,11.8,11.99,11.65,11.77,1212943,0
2006-07-14,11.8,11.86,11.48,11.63,782347,0
2006-07-17,11.65,11.68,11.33,11.5,1058480,0
2006-07-18,11.59,11.79,11.26,11.68,845516,0
2006-07-19,11.73,11.91,11.61,11.9,1598829,0
2006-07-20,12.1,12.31,11.98,12.18,2139608,0
2006-07-21,12.15,12.22,11.89,12.01,2140236,0
2006-07-24,12.09,12.26,11.97,12.26,1983695,0
2006-07-25,12.25,12.6,12.05,12.18,2492475,0
2006-07-26,12.25,12.72,11.83,11.96,4738167,0
2006-07-27,10.9,11.2,9.25,9.57,13070031,0
2006-07-28,9.59,10.12,9.46,10.1,2854663,0
2006-07-31,10.19,10.7,10.06,10.69,3071185,0
2006-08-01,10.72,10.72,10.29,10.51,1803902,0
2006-08-02,10.6,10.91,10.54,10.75,1262367,0
2006-08-03,10.67,10.99,10.36,10.84,1744520,0
2006-08-04,10.9,11.01,10.22,10.35,2050846,0
2006-08-07,10.3,10.47,10.12,10.32,1597248,0
2006-08-08,10.4,10.5,10.14,10.28,1666746,0
2006-08-09,10.4,10.64,10.36,10.53,1535257,0
2006-08-10,10.47,10.6,10.29,10.46,932283,0
2006-08-11,10.41,10.5,10.33,10.42,689283,0
2006-08-14,10.5,10.93,10.46,10.82,1256789,0
2006-08-15,10.99,11,10.53,10.84,1303040,0
2006-08-16,10.76,10.96,10.34,10.84,2426476,0
2006-08-17,10.82,11.18,10.82,11.02,1430719,0
2006-08-18,11.04,11.33,10.86,11.27,769518,0
2006-08-21,11.1,11.32,10.9,11.16,1087178,0
2006-08-22,11.18,11.3,10.87,10.98,572491,0
2006-08-23,11.04,11.14,10.73,10.87,759300,0
2006-08-24,10.87,11.3,10.86,11.2,1001265,0
2006-08-25,11.2,11.35,11.05,11.26,616597,0
2006-08-28,11.21,11.4,11.15,11.33,514496,0
2006-08-29,11.38,11.39,10.87,11.23,1982657,0
2006-08-30,11.2,11.4,11.16,11.34,1085668,0
2006-08-31,11.4,11.54,11.25,11.46,751182,0
2006-09-01,11.5,11.93,11.46,11.8,966811,0
2006-09-05,11.85,12.04,11.81,12.04,1362781,0
2006-09-06,12.01,12.05,11.38,11.46,2466030,0
2006-09-07,11.45,11.71,11.27,11.56,1289498,0
2006-09-08,11.64,11.7,11.43,11.63,771192,0
2006-09-11,11.51,11.88,11.43,11.66,718439,0
2006-09-12,11.67,11.97,11.58,11.89,734278,0
2006-09-13,11.9,11.98,11.77,11.87,561054,0
2006-09-14,11.87,11.88,11.63,11.64,623749,0
2006-09-15,11.7,11.75,11.3,11.51,1740205,0
2006-09-18,11.4,11.55,11.3,11.42,1230122,0
2006-09-19,11.35,11.5,11.16,11.25,1247645,0
2006-09-20,11.36,11.96,11.33,11.8,1063758,0
2006-09-21,11.88,11.9,11.29,11.38,2910832,0
2006-09-22,11.29,11.56,11.23,11.51,1024435,0
2006-09-25,11.48,11.75,11.41,11.7,910858,0
2006-09-26,11.61,11.67,11.43,11.5,836037,0
2006-09-27,11.44,11.73,11.44,11.47,1077205,0
2006-09-28,11.5,11.61,11.42,11.57,1328167,0
2006-09-29,11.61,11.77,11.45,11.46,791798,0
2006-10-02,11.49,11.56,11.29,11.33,1038986,0
2006-10-03,11.28,11.3,10.84,10.99,2666523,0
2006-10-04,11.34,11.74,11.16,11.6,5674225,0
2006-10-05,11.5,11.6,10.86,11.51,3797232,0
2006-10-06,11.35,11.45,11.25,11.37,1817227,0
2006-10-09,11.32,11.96,11.28,11.71,3924898,0
2006-10-10,11.85,12.04,11.8,11.98,1698257,0
2006-10-11,11.95,12.39,11.75,12.29,2650671,0
2006-10-12,12.47,12.74,12.3,12.4,2648643,0
2006-10-13,12.49,12.86,12.39,12.76,2518154,0
2006-10-16,12.84,12.98,12.74,12.86,2051617,0
2006-10-17,12.73,12.78,12.51,12.68,1086668,0
2006-10-18,12.66,12.87,12.33,12.52,1766471,0
2006-10-19,12.39,12.71,12.1,12.7,1673006,0
2006-10-20,12.76,12.78,12.49,12.7,772252,0
2006-10-23,12.65,12.95,12.41,12.56,1706255,0
2006-10-24,12.55,12.73,12.41,12.61,1189032,0
2006-10-25,12.55,12.95,12.5,12.88,2781804,0
2006-10-26,13.16,13.8,13.08,13.73,6515697,0
2006-10-27,13.4,13.52,13.11,13.44,3771732,0
2006-10-30,13.45,13.65,13.23,13.58,1402454,0
2006-10-31,13.58,13.72,13.35,13.4,1442294,0
2006-11-01,13.47,13.47,12.92,12.95,2061237,0
2006-11-02,12.95,13,12.45,12.54,2634893,0
2006-11-03,12.53,12.9,12.53,12.7,1683311,0
2006-11-06,12.03,12.06,11.45,11.49,7701715,0
2006-11-07,11.62,11.62,11.38,11.47,9499615,0
2006-11-08,11.46,12.08,11.45,11.95,7029365,0
2006-11-09,12.15,12.39,12.02,12.09,6192003,0
2006-11-10,12.16,12.33,12.04,12.24,2378576,0
2006-11-13,12.16,12.36,12.11,12.2,1916344,0
2006-11-14,12.22,12.39,11.91,12.23,2658003,0
2006-11-15,12.17,12.35,12.09,12.15,3038437,0
2006-11-16,12.15,12.66,12.15,12.57,4061673,0
2006-11-17,12.55,12.55,12.32,12.44,2347474,0
2006-11-20,12.39,12.66,12.31,12.52,1874559,0
2006-11-21,12.55,12.58,12.31,12.48,1933834,0
2006-11-22,12.45,12.48,12.26,12.42,1516682,0
2006-11-24,12.31,12.56,12.28,12.41,404586,0
2006-11-27,12.33,12.35,11.61,11.93,3028254,0
2006-11-28,11.97,12.05,11.81,11.89,2394877,0
2006-11-29,11.97,12.09,11.8,11.82,1972937,0
2006-11-30,11.75,12.02,11.65,11.92,3230615,0
2006-12-01,11.89,12,11.43,11.59,4107249,0
2006-12-04,11.57,12.02,11.56,11.9,2529914,0
2006-12-05,11.91,12.12,11.91,11.94,3094389,0
2006-12-06,11.89,12.22,11.83,12.12,3098445,0
2006-12-07,12.17,12.26,12.02,12.04,1932891,0
2006-12-08,12.08,12.19,11.91,12.05,1249710,0
2006-12-11,12.07,12.16,12,12.08,1518671,0
2006-12-12,12.15,12.29,11.92,11.96,2021187,0
2006-12-13,11.99,12.27,11.99,12.27,2355421,0
2006-12-14,12.25,12.5,12.25,12.42,2506703,0
2006-12-15,12.4,12.65,12.37,12.52,3616238,0
2006-12-18,12.52,12.65,12.35,12.47,2771416,0
2006-12-19,12.38,12.54,12.05,12.48,1807806,0
2006-12-20,12.48,12.65,12.17,12.25,2129662,0
2006-12-21,12.21,12.73,12.21,12.51,2165306,0
2006-12-22,12.49,12.71,12.32,12.53,964892,0
2006-12-26,12.49,12.74,12.47,12.71,1095795,0
2006-12-27,12.69,12.86,12.61,12.7,1012550,0
2006-12-28,12.64,12.78,12.55,12.67,1244975,0
2006-12-29,12.67,12.86,12.49,12.51,1106907,0
2007-01-03,12.63,12.95,12.45,12.7,2171322,0
2007-01-04,12.67,13.08,12.32,13.01,3156640,0
2007-01-05,13.02,13.02,12.68,12.95,2681839,0
2007-01-08,13.01,13.01,12.72,12.8,1952645,0
2007-01-09,12.83,12.96,12.64,12.73,2323161,0
2007-01-10,12.67,12.79,12.6,12.73,1632601,0
2007-01-11,13.62,13.64,13.04,13.28,6525924,0
2007-01-12,13.35,13.5,12.99,13.1,2960061,0
2007-01-16,12.9,13.31,12.65,13.12,7813826,0
2007-01-17,13.28,13.78,13.25,13.46,5864039,0
2007-01-18,13.59,13.59,12.98,13.11,2305551,0
2007-01-19,13.08,13.67,13.05,13.58,2885990,0
2007-01-22,13.6,13.64,13.41,13.6,2275116,0
2007-01-23,13.41,13.99,13.41,13.6,4437517,0
2007-01-24,13.64,13.9,13.63,13.69,1875763,0
2007-01-25,13.73,13.78,13.62,13.73,2346452,0
2007-01-26,13.72,13.74,13.22,13.44,1771115,0
2007-01-29,13.44,13.72,13.35,13.54,1339908,0
2007-01-30,13.58,13.71,13.42,13.53,1284950,0
2007-01-31,13.52,14.24,13.34,14.21,4862229,0
2007-02-01,14.54,14.6,14.18,14.26,3773670,0
2007-02-02,14.42,14.55,14.33,14.35,2692736,0
2007-02-05,14.35,14.39,13.99,14.3,1435428,0
2007-02-06,14.35,14.52,14.1,14.49,2082962,0
2007-02-07,14.51,14.68,14.51,14.58,1971747,0
2007-02-08,14.59,14.85,14.36,14.78,1993470,0
2007-02-09,14.86,15.01,14.61,14.63,2611148,0
2007-02-12,14.68,14.91,14.26,14.35,3356540,0
2007-02-13,14.35,14.47,14.02,14.28,2919339,0
2007-02-14,14.28,14.74,14.22,14.41,3128726,0
2007-02-15,14.41,14.53,14.22,14.35,3885510,0
2007-02-16,14.3,14.87,14.19,14.73,4247618,0
2007-02-20,14.7,14.84,14.35,14.79,3440786,0
2007-02-21,14.74,15.45,14.53,15.26,4014932,0
2007-02-22,15.26,15.28,14.77,15.02,2388190,0
2007-02-23,14.97,15.3,14.85,15.29,2360367,0
2007-02-26,13.81,14,13.38,13.91,16256202,0
2007-02-27,13.58,13.69,13.01,13.06,6186981,0
2007-02-28,13.1,13.25,12.87,13.14,3791081,0
2007-03-01,12.83,13.31,12.63,13.13,4722620,0
2007-03-02,13.13,13.37,12.94,12.96,2697841,0
2007-03-05,12.9,13.2,12.77,12.79,2332332,0
2007-03-06,13.05,13.4,12.96,13.38,1863216,0
2007-03-07,13.45,13.53,12.95,13.05,2438089,0
2007-03-08,13.21,13.53,13.11,13.31,1981529,0
2007-03-09,13.38,13.5,13.22,13.45,1531618,0
2007-03-12,13.39,13.44,13.14,13.17,1749828,0
2007-03-13,13.16,13.32,12.88,13.11,2189202,0
2007-03-14,13.01,13.06,12.73,12.98,1839166,0
2007-03-15,13.01,13.16,12.88,13.13,1680743,0
2007-03-16,13.09,13.31,13.05,13.14,1448569,0
2007-03-19,13.24,13.46,13.14,13.33,1439008,0
2007-03-20,13.31,13.6,13.25,13.49,1396895,0
2007-03-21,13.46,13.76,13.44,13.76,3003180,0
2007-03-22,13.8,13.8,13.44,13.45,2135566,0
2007-03-23,13.51,13.59,13.09,13.45,1973893,0
2007-03-26,13.43,13.5,13.21,13.29,1408895,0
2007-03-27,13.3,13.52,13.18,13.51,1176604,0
2007-03-28,13.99,14.22,13.75,13.99,5665757,0
2007-03-29,14.07,14.09,13.69,13.86,1728584,0
2007-03-30,13.92,14.09,13.69,14.08,2621804,0
2007-04-02,14.15,14.19,13.93,14.08,1787263,0
2007-04-03,14.09,14.36,14.04,14.17,2735932,0
2007-04-04,14.16,14.52,14.16,14.5,12636376,0
2007-04-05,14.5,14.6,14.39,14.51,1486953,0
2007-04-09,14.55,14.82,14.42,14.64,2666101,0
2007-04-10,14.66,14.78,14.6,14.69,2025475,0
2007-04-11,14.7,14.76,14.45,14.67,2181963,0
2007-04-12,14.62,14.95,14.51,14.82,2180942,0
2007-04-13,14.85,15.1,14.76,15.1,2104130,0
2007-04-16,15.12,15.22,15.02,15.07,1918481,0
2007-04-17,15.05,15.24,15.02,15.21,1811518,0
2007-04-18,15.09,15.12,14.89,14.93,2380895,0
2007-04-19,14.87,15.09,14.79,15.05,1262681,0
2007-04-20,15.11,15.2,14.95,15.14,1703614,0
2007-04-23,15.16,15.17,14.65,14.76,2156319,0
2007-04-24,14.82,15.09,14.77,14.94,1994744,0
2007-04-25,14.94,15.2,14.83,15.04,3784140,0
2007-04-26,15.6,16.3,15.34,15.97,9633895,0
2007-04-27,15.9,15.91,15.45,15.49,2980336,0
2007-04-30,15.47,15.5,14.81,14.82,2794728,0
2007-05-01,15.3,15.44,15.13,15.22,3105612,0
2007-05-02,15.54,15.8,15.45,15.7,3162954,0
2007-05-03,15.5,15.54,15.34,15.47,2217596,0
2007-05-04,15.55,15.73,15.5,15.54,1348930,0
2007-05-07,15.52,15.68,15.37,15.38,1215730,0
2007-05-08,15.43,15.43,15.23,15.33,1262766,0
2007-05-09,15.29,15.56,15.25,15.51,1467980,0
2007-05-10,15.39,15.48,15.07,15.11,1352043,0
2007-05-11,15.15,15.56,15.11,15.56,1262602,0
2007-05-14,15.58,15.64,15.25,15.33,2127256,0
2007-05-15,15.35,15.51,15.11,15.12,1443630,0
2007-05-16,15.11,15.23,14.9,15.13,1153321,0
2007-05-17,15.07,15.15,14.78,14.95,1417048,0
2007-05-18,14.99,15.23,14.77,15.15,1782160,0
2007-05-21,15.3,15.85,15.27,15.79,2118207,0
2007-05-22,15.86,15.94,15.57,15.77,1651637,0
2007-05-23,15.75,15.75,15.26,15.3,1609500,0
2007-05-24,15.28,15.49,14.99,15.06,1369308,0
2007-05-25,15.07,15.31,14.97,15.22,953189,0
2007-05-29,15.51,15.63,15.36,15.44,1638092,0
2007-05-30,15.5,15.64,15.3,15.57,1955292,0
2007-05-31,15.6,16.45,15.53,16.45,3413037,0
2007-06-01,16.5,16.5,16.12,16.33,3235430,0
2007-06-04,16.29,16.47,16.11,16.28,2118181,0
2007-06-05,16.34,16.35,15.78,15.93,2375571,0
2007-06-06,15.91,15.92,15.43,15.63,1814719,0
2007-06-07,15.56,15.74,15.25,15.27,1590458,0
2007-06-08,15.25,15.62,15.2,15.6,2200913,0
2007-06-11,15.6,15.77,15.36,15.69,1418132,0
2007-06-12,15.62,15.93,15.39,15.63,2075700,0
2007-06-13,15.65,16.01,15.57,15.9,1475359,0
2007-06-14,15.94,16.25,15.9,16.21,1545695,0
2007-06-15,16.41,16.52,16.24,16.47,2375917,0
2007-06-18,16.48,16.49,16.16,16.37,1299638,0
2007-06-19,16.32,16.4,16.26,16.34,1217774,0
2007-06-20,16.42,17.13,16.35,16.69,3459376,0
2007-06-21,16.61,17.36,16.55,17.3,3526717,0
2007-06-22,17.23,17.37,16.98,17.14,3772433,0
2007-06-25,17.14,17.32,16.86,16.91,1992521,0
2007-06-26,16.98,17.16,16.61,16.8,2138378,0
2007-06-27,16.77,17.42,16.69,17.25,3023286,0
2007-06-28,17.29,17.65,17.25,17.58,2360384,0
2007-06-29,17.62,17.74,17.52,17.59,1928680,0
2007-07-02,17.67,17.78,17.46,17.5,2503175,0
2007-07-03,17.5,17.65,17.22,17.5,1663787,0
2007-07-05,16.83,17.21,16.78,17.2,2356612,0
2007-07-06,17.16,17.27,16.98,17.19,1378074,0
2007-07-09,17.26,17.37,17.12,17.31,1041800,0
2007-07-10,17.33,17.33,17.07,17.28,1518502,0
2007-07-11,17.27,17.44,17.12,17.37,965735,0
2007-07-12,17.41,17.7,17.31,17.67,1617027,0
2007-07-13,17.6,17.75,17.52,17.72,848892,0
2007-07-16,17.65,17.67,17.29,17.38,2275076,0
2007-07-17,17.44,17.79,17.41,17.6,1685219,0
2007-07-18,17.51,17.71,17.38,17.68,1837431,0
2007-07-19,17.79,17.89,17.68,17.82,1211378,0
2007-07-20,17.78,17.85,17.41,17.49,2147696,0
2007-07-23,17.52,17.83,17.5,17.54,2017051,0
2007-07-24,17.46,17.6,16.75,17.07,5228824,0
2007-07-25,17.1,17.5,16.91,17.09,3190058,0
2007-07-26,16.06,16.5,14.21,15.55,6577334,0
2007-07-27,15.36,15.58,14.92,15,3060308,0
2007-07-30,15.1,15.38,14.62,15.23,2064963,0
2007-07-31,15.07,15.32,14.8,14.82,4080205,0
2007-08-01,14.82,14.96,14.53,14.81,2119940,0
2007-08-02,14.87,14.93,14.35,14.61,2577418,0
2007-08-03,14.6,14.8,13.93,13.94,1660127,0
2007-08-06,14.06,14.11,12.95,13.68,4088968,0
2007-08-07,13.57,13.8,13.37,13.63,3083910,0
2007-08-08,13.82,14.99,13.75,14.09,4750120,0
2007-08-09,13.74,14.94,13.63,14.74,2931350,0
2007-08-10,14.51,15.16,14.11,14.97,2281200,0
2007-08-13,15.2,15.37,15,15.16,2301853,0
2007-08-14,15.28,15.34,14.5,14.53,1287811,0
2007-08-15,14.51,14.99,14.38,14.39,1300103,0
2007-08-16,14.3,14.55,13.61,14.38,2141799,0
2007-08-17,14.92,15,14.33,14.89,1868030,0
2007-08-20,14.93,15.1,14.65,14.92,1131801,0
2007-08-21,14.81,15,14.66,14.75,973587,0
2007-08-22,14.94,15.25,14.94,15.13,915437,0
2007-08-23,15.24,15.25,14.82,14.87,876295,0
2007-08-24,14.94,15.58,14.81,15.55,1264439,0
2007-08-27,15.4,15.73,15.37,15.48,1166213,0
2007-08-28,15.35,15.42,14.37,14.38,1575892,0
2007-08-29,14.54,14.91,14.45,14.85,690590,0
2007-08-30,14.72,15.15,14.71,14.84,668392,0
2007-08-31,15.09,15.23,15,15.18,767108,0
2007-09-04,15.15,15.4,15.13,15.23,675061,0
2007-09-05,15.18,15.33,14.85,14.9,1694313,0
2007-09-06,14.95,15.04,14.38,14.5,1754435,0
2007-09-07,14.3,14.37,13.99,14.11,1724108,0
2007-09-10,14.2,14.3,13.83,14.07,1290418,0
2007-09-11,14.17,14.22,13.93,14.05,1216168,0
2007-09-12,14.03,14.27,13.89,14,1658816,0
2007-09-13,14.1,14.31,13.87,14.05,1836306,0
2007-09-14,14,14.45,13.92,14.26,1229272,0
2007-09-17,14.25,14.25,13.56,13.59,2436661,0
2007-09-18,13.69,14.33,13.69,14.22,2156195,0
2007-09-19,14.39,14.93,14.3,14.43,2387199,0
2007-09-20,14.38,14.76,14.26,14.29,1274637,0
2007-09-21,14.43,14.7,14.25,14.26,1887379,0
2007-09-24,14.05,14.08,11.69,11.98,12783777,0
2007-09-25,11.63,11.92,11.21,11.54,5977696,0
2007-09-26,11.66,12.56,11.66,12.46,6945431,0
2007-09-27,12.5,12.68,12.3,12.34,3121446,0
2007-09-28,12.3,12.44,12.1,12.35,1596490,0
2007-10-01,12.26,12.43,12.21,12.37,1759725,0
2007-10-02,12.41,12.42,11.96,12.01,3736790,0
2007-10-03,11.93,12.29,11.9,11.99,3752887,0
2007-10-04,12.01,12.1,11.95,12.06,2408546,0
2007-10-05,12.2,12.2,11.97,12.11,2840627,0
2007-10-08,12.06,12.21,11.87,11.98,2921718,0
2007-10-09,11.99,12.09,11.89,12.03,3310326,0
2007-10-10,12.03,12.04,11.67,11.8,3680176,0
2007-10-11,11.88,12.02,11.46,11.46,3758180,0
2007-10-12,11.52,11.65,11.26,11.34,2323861,0
2007-10-15,11.32,11.37,10.88,10.97,3909271,0
2007-10-16,10.91,11.57,10.9,11.03,4905848,0
2007-10-17,11.62,11.71,11.34,11.66,4043999,0
2007-10-18,11.58,12.06,11.35,11.8,2974397,0
2007-10-19,11.76,11.81,11.36,11.41,2332330,0
2007-10-22,11.32,11.86,11.25,11.65,2560635,0
2007-10-23,12.06,12.28,11.83,12.24,2879162,0
2007-10-24,12.22,12.27,11.75,12.13,2530567,0
2007-10-25,12.58,12.75,11.69,11.86,7380083,0
2007-10-26,11.99,12.2,11.88,12.05,3264289,0
2007-10-29,12.1,12.11,11.7,11.75,2801321,0
2007-10-30,11.67,11.69,11.28,11.34,3563238,0
2007-10-31,11.33,11.54,11.26,11.5,2362404,0
2007-11-01,11.29,11.4,11.07,11.12,2349755,0
2007-11-02,11.3,11.52,11.2,11.45,3224547,0
2007-11-05,11.27,11.35,11.12,11.21,1971229,0
2007-11-06,11.21,11.44,11.11,11.26,1814141,0
2007-11-07,11.07,11.17,10.91,10.92,3410049,0
2007-11-08,11.02,11.19,10.56,11,3020650,0
2007-11-09,10.81,10.92,10.35,10.42,3113432,0
2007-11-12,10.42,10.42,9.63,9.75,4245833,0
2007-11-13,10,10.22,9.82,10.04,4002674,0
2007-11-14,10.14,10.38,10.04,10.11,3450814,0
2007-11-15,10.06,10.42,10.06,10.32,3107487,0
2007-11-16,10.34,10.42,10.15,10.39,2062217,0
2007-11-19,10.26,10.26,9.81,9.9,2138359,0
2007-11-20,9.9,10.1,9.7,10.05,4767430,0
2007-11-21,9.97,10.1,9.78,9.79,3993550,0
2007-11-23,10.05,10.33,10.05,10.21,1850646,0
2007-11-26,10.19,10.19,9.85,9.89,2465422,0
2007-11-27,9.94,10.2,9.8,10.08,1668164,0
2007-11-28,10.1,10.52,10.04,10.52,2374732,0
2007-11-29,10.45,10.57,10.28,10.48,1421580,0
2007-11-30,10.6,10.74,10.43,10.43,1596023,0
2007-12-03,10.36,10.48,10.2,10.39,1228674,0
2007-12-04,10.28,10.37,10.1,10.19,1480660,0
2007-12-05,10.37,10.5,10.13,10.29,1671298,0
2007-12-06,10.25,10.36,10.14,10.29,2612599,0
2007-12-07,10.31,10.57,10.19,10.51,2374806,0
2007-12-10,10.46,10.59,10.23,10.38,1641431,0
2007-12-11,10.41,10.46,10.14,10.17,2024063,0
2007-12-12,10.37,10.4,10,10.16,2773528,0
2007-12-13,10.11,10.44,10.05,10.38,3210942,0
2007-12-14,10.26,10.52,10.16,10.19,2139964,0
2007-12-17,10.15,10.18,9.93,9.99,2115804,0
2007-12-18,9.9,10.01,9.54,9.9,2798419,0
2007-12-19,9.93,10.05,9.71,9.74,2233731,0
2007-12-20,9.86,9.97,9.63,9.8,2952263,0
2007-12-21,9.94,10.26,9.86,10.25,4217171,0
2007-12-24,10.25,10.33,10.01,10.08,865721,0
2007-12-26,10,10.12,9.83,10.08,2068520,0
2007-12-27,10.07,10.12,9.75,9.79,1515914,0
2007-12-28,9.87,10.03,9.75,9.76,1971252,0
2007-12-31,9.73,10.01,9.53,9.98,2528745,0
2008-01-02,9.92,10.03,9.22,9.43,4887729,0
2008-01-03,9.43,9.49,8.97,9.04,4379321,0
2008-01-04,8.91,8.99,8.48,8.55,3049230,0
2008-01-07,8.46,8.5,8.04,8.19,3597615,0
2008-01-08,8.2,8.24,7.86,7.86,2754624,0
2008-01-09,7.82,8,7.46,7.75,2590426,0
2008-01-10,7.63,8.61,7.63,8.55,4097480,0
2008-01-11,8.47,8.5,8.17,8.2,3217532,0
2008-01-14,8.18,8.31,8.1,8.26,2984621,0
2008-01-15,8.5,8.55,8.28,8.39,3733844,0
2008-01-16,8.39,8.53,8.24,8.44,3388130,0
2008-01-17,8.9,8.9,7.57,7.65,5361054,0
2008-01-18,7.64,7.91,7.34,7.71,3636984,0
2008-01-22,7.36,7.74,7.2,7.4,1789956,0
2008-01-23,7.07,7.52,6.91,7.49,2358192,0
2008-01-24,7.37,7.54,7.26,7.5,1818919,0
2008-01-25,7.59,7.89,7.52,7.7,2913440,0
2008-01-28,7.65,7.92,7.64,7.88,1864136,0
2008-01-29,8.05,8.34,8.04,8.33,2096626,0
2008-01-30,8.25,8.75,8.25,8.38,2737486,0
2008-01-31,8.26,9.02,8.2,8.79,3283049,0
2008-02-01,8.85,9.32,8.83,9.16,2611506,0
2008-02-04,9.18,9.24,9.01,9.01,2217123,0
2008-02-05,8.9,9.16,8.89,9.03,2065984,0
2008-02-06,9.12,9.28,8.9,8.91,2292516,0
2008-02-07,8.83,9.07,8.6,8.82,2979219,0
2008-02-08,8.98,8.98,8.48,8.53,2550196,0
2008-02-11,8.55,8.71,8.33,8.57,1474586,0
2008-02-12,8.6,8.64,8.12,8.19,2421393,0
2008-02-13,8.25,8.43,8.15,8.37,2363107,0
2008-02-14,8.41,8.42,7.65,7.91,4823644,0
2008-02-15,5,5.9,4.96,5.5,37682869,0
2008-02-19,5.81,5.85,5.66,5.7,15051081,0
2008-02-20,5.71,5.99,5.64,5.91,8958308,0
2008-02-21,6,6.04,5.83,5.85,8383152,0
2008-02-22,5.88,6.05,5.87,6,5173439,0
2008-02-25,5.96,6.12,5.79,6.07,6675667,0
2008-02-26,6.01,6.1,5.94,6.02,3695891,0
2008-02-27,5.95,6.18,5.95,6.18,4718397,0
2008-02-28,6.15,6.15,5.94,5.95,6899989,0
2008-02-29,5.95,5.98,5.72,5.75,4647566,0
2008-03-03,5.72,5.82,5.6,5.6,3795265,0
2008-03-04,5.58,5.86,5.49,5.8,5040050,0
2008-03-05,5.93,5.97,5.78,5.89,4783736,0
2008-03-06,5.84,5.92,5.44,5.48,5010807,0
2008-03-07,5.43,5.66,5.43,5.58,3388366,0
2008-03-10,5.59,5.71,5.53,5.55,4535045,0
2008-03-11,5.6,5.72,5.46,5.63,3326605,0
2008-03-12,5.64,5.64,5.49,5.5,1759709,0
2008-03-13,5.44,5.65,5.4,5.62,2787473,0
2008-03-14,5.66,5.71,5.32,5.39,2372690,0
2008-03-17,5.26,5.51,5.21,5.45,2844031,0
2008-03-18,5.58,5.75,5.4,5.69,3153602,0
2008-03-19,5.62,5.69,5.38,5.38,2207231,0
2008-03-20,5.46,5.53,5.28,5.5,3495666,0
2008-03-24,5.55,5.84,5.54,5.84,3920212,0
2008-03-25,5.86,6.12,5.82,6.06,2466112,0
2008-03-26,6.02,6.16,5.96,6.04,1486913,0
2008-03-27,6.07,6.11,5.86,5.87,2602069,0
2008-03-28,5.89,5.96,5.63,5.65,2937298,0
2008-03-31,5.67,5.89,5.63,5.82,2442400,0
2008-04-01,5.99,6.04,5.84,5.99,3639842,0
2008-04-02,5.96,6.07,5.89,5.96,1728949,0
2008-04-03,5.93,6.1,5.88,6.08,1865979,0
2008-04-04,6.02,6.18,5.99,6.12,2788869,0
2008-04-07,6.19,6.3,6.18,6.22,2330762,0
2008-04-08,6.2,6.27,6.08,6.2,2284717,0
2008-04-09,6.2,6.26,6.13,6.13,1847008,0
2008-04-10,6.09,6.41,6.06,6.36,1466371,0
2008-04-11,6.21,6.29,6.12,6.15,1515525,0
2008-04-14,6.16,6.31,6.06,6.12,1336463,0
2008-04-15,6.17,6.18,5.9,6.13,1646395,0
2008-04-16,6.2,6.36,6.14,6.35,1638869,0
2008-04-17,6.33,6.34,6.13,6.23,1686905,0
2008-04-18,6.34,6.63,6.3,6.61,1622243,0
2008-04-21,6.5,6.81,6.46,6.77,1406819,0
2008-04-22,6.75,6.77,6.53,6.61,1834076,0
2008-04-23,6.63,6.68,6.5,6.62,1553871,0
2008-04-24,6.61,6.92,6.53,6.85,1464119,0
2008-04-25,6.9,7.16,6.7,7.11,2168792,0
2008-04-28,7.11,7.25,6.91,7.18,3309836,0
2008-04-29,7.05,7.15,6.93,7.01,2503647,0
2008-04-30,8.04,8.44,7.58,8.1,13791339,0
2008-05-01,8.08,8.38,8.07,8.16,5900127,0
2008-05-02,8.22,8.34,8.08,8.23,3515227,0
2008-05-05,8.23,8.51,8.19,8.47,4307980,0
2008-05-06,8.44,8.73,8.36,8.66,2548549,0
2008-05-07,8.7,8.87,8,8.01,3194181,0
2008-05-08,8.08,8.29,7.91,8,2327429,0
2008-05-09,7.88,8.01,7.82,7.95,2766002,0
2008-05-12,8,8.14,7.94,8,2303926,0
2008-05-13,7.96,7.99,7.64,7.83,2802517,0
2008-05-14,7.86,8,7.69,7.72,2725781,0
2008-05-15,7.71,7.94,7.71,7.92,2000551,0
2008-05-16,7.99,8.27,7.92,8.21,4127384,0
2008-05-19,8.51,8.6,8.25,8.31,2645303,0
2008-05-20,8.25,8.27,7.96,8.02,1812678,0
2008-05-21,8.5,8.7,8.36,8.42,6217236,0
2008-05-22,8.41,8.63,8.32,8.43,2451149,0
2008-05-23,8.36,8.5,8.11,8.3,1876699,0
2008-05-27,8.31,8.56,8.21,8.52,1400831,0
2008-05-28,8.57,8.6,8.4,8.52,1568152,0
2008-05-29,8.48,8.88,8.44,8.8,2038593,0
2008-05-30,8.85,9.41,8.84,9.36,4294746,0
2008-06-02,9.31,9.4,9.16,9.32,3671747,0
2008-06-03,9.34,9.9,9.26,9.86,5090109,0
2008-06-04,9.8,10.1,9.73,10.03,5517252,0
2008-06-05,10.05,10.23,9.99,10.17,3849146,0
2008-06-06,9.87,10.39,9.87,10.13,4650881,0
2008-06-09,10.21,10.22,9.69,9.79,2754516,0
2008-06-10,9.74,10.04,9.68,9.97,3288392,0
2008-06-11,9.31,9.66,9.16,9.19,3927439,0
2008-06-12,9.3,9.58,9.25,9.38,2143593,0
2008-06-13,9.5,9.6,9.38,9.58,1812642,0
2008-06-16,9.56,9.68,9.42,9.62,1326145,0
2008-06-17,9.63,9.8,9.55,9.58,1817910,0
2008-06-18,9.46,9.55,9.18,9.4,2363065,0
2008-06-19,9.4,9.7,9.26,9.68,1335228,0
2008-06-20,9.64,9.64,9.16,9.36,2950950,0
2008-06-23,9.45,9.46,8.99,9.01,2089755,0
2008-06-24,8.97,9.03,8.74,8.75,2389439,0
2008-06-25,8.77,8.96,8.73,8.85,2292108,0
2008-06-26,8.76,8.78,8.36,8.48,1580651,0
2008-06-27,8.44,8.53,8.27,8.37,3786643,0
2008-06-30,8.25,8.61,8.25,8.45,2141526,0
2008-07-01,8.28,8.95,8.28,8.64,4129294,0
2008-07-02,8.6,8.68,8.46,8.49,1946548,0
2008-07-03,8.48,8.73,8.28,8.66,1490371,0
2008-07-07,8.73,8.84,8.34,8.67,2234319,0
2008-07-08,8.67,8.91,8.43,8.9,2187243,0
2008-07-09,6.91,7.78,6.67,7.35,17533840,0
2008-07-10,7.27,7.58,7.22,7.31,3049226,0
2008-07-11,7.22,7.88,7.08,7.75,3150785,0
2008-07-14,7.43,7.78,7.4,7.55,1618084,0
2008-07-15,7.45,8.09,7.4,7.89,2529362,0
2008-07-16,7.92,8.28,7.85,8.26,1897368,0
2008-07-17,8.28,8.53,8.02,8.41,2623498,0
2008-07-18,8.37,8.77,8.25,8.58,2027268,0
2008-07-21,8.63,8.73,8.46,8.62,1463305,0
2008-07-22,8.62,9.05,8.48,9.01,2618398,0
2008-07-23,9.01,9.05,8.81,8.98,2248547,0
2008-07-24,8.9,8.99,8.62,8.67,2093002,0
2008-07-25,8.81,9.11,8.78,9.07,1405219,0
2008-07-28,9.11,9.19,8.82,8.83,1674693,0
2008-07-29,8.91,9.05,8.71,8.89,2421430,0
2008-07-30,8.99,8.99,8.29,8.47,4463059,0
2008-07-31,9.33,9.78,9.14,9.57,7130802,0
2008-08-01,9.55,10.02,9.32,9.93,3704833,0
2008-08-04,9.87,9.92,9.48,9.63,2736542,0
2008-08-05,9.76,9.87,9.27,9.44,3154704,0
2008-08-06,9.43,9.5,9.17,9.4,2428081,0
2008-08-07,9.33,9.43,9.04,9.04,2626488,0
2008-08-08,9.03,9.5,9.03,9.47,2029271,0
2008-08-11,9.44,9.95,9.39,9.75,1684808,0
2008-08-12,9.95,9.97,9.4,9.46,1234828,0
2008-08-13,9.47,9.63,9.26,9.47,1454179,0
2008-08-14,9.36,9.58,9.31,9.49,1224169,0
2008-08-15,9.61,9.65,9.37,9.55,1558713,0
2008-08-18,9.55,9.59,9.35,9.49,1327471,0
2008-08-19,9.43,9.49,9.2,9.31,1459835,0
2008-08-20,9.42,9.62,9.33,9.45,1511799,0
2008-08-21,9.33,9.59,9.32,9.47,935672,0
2008-08-22,9.58,9.69,9.44,9.55,847930,0
2008-08-25,9.51,9.57,9.15,9.3,1538058,0
2008-08-26,9.31,9.33,9,9.18,1492115,0
2008-08-27,9.21,9.45,9.12,9.28,1072133,0
2008-08-28,9.3,9.49,9.26,9.47,1095669,0
2008-08-29,9.42,9.58,9.2,9.46,1214990,0
2008-09-02,9.61,9.68,9.32,9.47,1502910,0
2008-09-03,9.62,9.67,9.32,9.44,1331270,0
2008-09-04,9.4,9.47,9.05,9.07,1523783,0
2008-09-05,9.07,9.1,8.74,8.88,1921930,0
2008-09-08,9.13,9.23,8.75,8.92,1803040,0
2008-09-09,8.95,9.08,8.76,8.83,2311525,0
2008-09-10,8.95,9.41,8.91,9.25,1895394,0
2008-09-11,9.07,9.34,9,9.34,1594278,0
2008-09-12,9.28,9.54,9.19,9.5,1544431,0
2008-09-15,9.45,9.54,9.19,9.22,1944659,0
2008-09-16,8.94,9.35,8.87,9.3,2181085,0
2008-09-17,9.14,9.28,8.51,8.75,2112747,0
2008-09-18,8.86,9.5,8.68,9.18,3770177,0
2008-09-19,9.75,9.75,9.38,9.63,3728062,0
2008-09-22,9.62,9.65,8.8,8.81,1792714,0
2008-09-23,8.77,8.9,8.28,8.31,2454302,0
2008-09-24,8.34,8.46,7.85,7.92,2045971,0
2008-09-25,7.96,8.22,7.87,8.07,1030799,0
2008-09-26,8,8.2,7.75,8.18,1821970,0
2008-09-29,7.95,8.06,7.26,7.28,2507306,0
2008-09-30,7.56,7.81,7.12,7.73,2673369,0
2008-10-01,7.65,7.97,7.65,7.88,1664209,0
2008-10-02,7.81,7.97,7.25,7.33,1799214,0
2008-10-03,7.48,7.64,7.19,7.24,1927088,0
2008-10-06,7.04,7.14,6.11,6.83,4918987,0
2008-10-07,6.85,7.07,6.45,6.48,2966435,0
2008-10-08,6.9,6.93,6.21,6.44,2152222,0
2008-10-09,6.63,6.87,5.94,5.96,2342282,0
2008-10-10,5.78,6.35,5.46,6.15,2663830,0
2008-10-13,6.59,6.89,6.34,6.88,1797213,0
2008-10-14,6.94,7.27,6.62,6.91,2931800,0
2008-10-15,7.17,7.17,5.98,5.99,2254166,0
2008-10-16,6.08,6.58,5.76,6.4,2812781,0
2008-10-17,6.38,6.81,5.95,6.13,3100259,0
2008-10-20,6.2,6.3,5.76,5.99,3256803,0
2008-10-21,5.9,5.97,5.51,5.62,1638698,0
2008-10-22,5.55,5.62,5.09,5.25,1843531,0
2008-10-23,5.23,5.4,4.83,4.98,2174273,0
2008-10-24,4.58,5.03,4.58,4.82,4225395,0
2008-10-27,4.73,4.92,4.53,4.54,1712380,0
2008-10-28,4.69,4.86,4.47,4.77,3753849,0
2008-10-29,5.34,6.28,5.19,6.04,6557369,0
2008-10-30,6.21,6.67,6.08,6.52,2786777,0
2008-10-31,6.45,7.01,6.45,6.91,2975315,0
2008-11-03,6.94,7.24,6.94,7.17,1611000,0
2008-11-04,7.3,7.37,6.64,6.85,3110217,0
2008-11-05,6.8,6.91,6.53,6.57,1999903,0
2008-11-06,6.53,6.63,6.12,6.12,1905670,0
2008-11-07,6.17,6.41,6.03,6.31,1812338,0
2008-11-10,6.39,6.52,6,6.09,1218177,0
2008-11-11,6.1,6.4,6,6.14,1564185,0
2008-11-12,6.14,6.38,5.87,5.87,1811290,0
2008-11-13,5.89,6.67,5.51,6.59,3235673,0
2008-11-14,6.45,6.61,6.08,6.19,1900387,0
2008-11-17,6.14,6.53,6.09,6.41,1503759,0
2008-11-18,6.46,6.69,6.22,6.42,1845320,0
2008-11-19,6.42,6.5,5.81,5.95,2379813,0
2008-11-20,5.86,6.03,5.44,5.45,2673408,0
2008-11-21,5.56,5.65,5.23,5.62,3123277,0
2008-11-24,5.39,6.42,5.39,6.41,3070201,0
2008-11-25,6.48,6.66,6.21,6.55,2060591,0
2008-11-26,6.45,7.03,6.43,7.01,1994488,0
2008-11-28,6.88,7.3,6.83,7.19,868634,0
2008-12-01,6.99,7.11,6.45,6.48,2763760,0
2008-12-02,6.66,6.73,6.28,6.64,1867943,0
2008-12-03,6.45,7.01,6.29,6.97,2157368,0
2008-12-04,6.87,7.15,6.79,6.98,2487667,0
2008-12-05,6.82,7.12,6.45,7.05,2238122,0
2008-12-08,7.13,7.25,6.79,6.91,2872466,0
2008-12-09,6.82,7.72,6.73,7.32,4131442,0
2008-12-10,7.35,7.36,6.85,7.03,1797030,0
2008-12-11,6.86,7.1,6.65,6.81,1815686,0
2008-12-12,6.65,7.07,6.65,7.05,1617287,0
2008-12-15,7.09,7.16,6.56,6.7,945332,0
2008-12-16,6.83,7.15,6.63,7.14,1613940,0
2008-12-17,7.01,7.5,6.85,7.31,1877187,0
2008-12-18,7.31,7.31,6.98,7.15,1991130,0
2008-12-19,7.27,7.55,7.23,7.38,2322503,0
2008-12-22,7.4,7.44,6.97,7.21,1281314,0
2008-12-23,7.29,7.5,7.12,7.26,1105857,0
2008-12-24,7.24,7.27,7.06,7.19,343904,0
2008-12-26,7.23,7.45,7.06,7.43,427587,0
2008-12-29,7.41,7.44,7.09,7.19,556815,0
2008-12-30,7.25,7.76,7.14,7.73,1264498,0
2008-12-31,7.62,8.05,7.62,7.95,1297402,0
2009-01-02,8.04,8.06,7.76,7.95,2034656,0
2009-01-05,7.92,8.02,7.52,7.57,2648293,0
2009-01-06,7.59,8.28,7.54,8.23,1972017,0
2009-01-07,8.22,8.22,7.85,8.07,1979242,0
2009-01-08,7.96,8.28,7.85,8.25,1636551,0
2009-01-09,8.21,8.21,7.86,8.01,1576859,0
2009-01-12,8,8.09,7.68,7.75,1630391,0
2009-01-13,7.64,7.75,7.27,7.48,2237065,0
2009-01-14,7.35,7.36,6.86,6.88,1812286,0
2009-01-15,6.87,7.3,6.73,7.22,2117862,0
2009-01-16,7.32,7.5,7.13,7.4,1651271,0
2009-01-20,7.27,7.29,6.79,6.79,1541613,0
2009-01-21,6.91,7.4,6.86,7.36,1563613,0
2009-01-22,7.17,7.35,7,7.17,1061591,0
2009-01-23,6.99,7.5,6.94,7.47,1143931,0
2009-01-26,7.45,7.79,7.38,7.64,1686966,0
2009-01-27,7.61,7.84,7.42,7.59,1031544,0
2009-01-28,7.65,7.86,7.53,7.84,1066652,0
2009-01-29,7.72,7.75,7.45,7.47,1120472,0
2009-01-30,7.58,7.62,7.1,7.12,2048951,0
2009-02-02,7.01,7.07,6.67,6.75,3316418,0
2009-02-03,6.78,6.78,6.16,6.35,4410712,0
2009-02-04,6.33,6.36,6.13,6.21,3737408,0
2009-02-05,6.14,6.47,6.12,6.36,3673444,0
2009-02-06,6.33,6.97,6.26,6.88,2333740,0
2009-02-09,6.83,6.98,6.65,6.82,1126868,0
2009-02-10,6.79,6.9,6.48,6.5,1956225,0
2009-02-11,6.57,6.83,6.49,6.63,2105347,0
2009-02-12,6.55,7.25,6.44,7.25,3514359,0
2009-02-13,7.2,7.27,7.03,7.11,2807876,0
2009-02-17,6.93,7.02,6.78,6.8,2697757,0
2009-02-18,6.91,6.97,6.67,6.74,3146354,0
2009-02-19,6.8,6.89,6.62,6.64,2201619,0
2009-02-20,6.89,6.89,6.29,6.45,1955587,0
2009-02-23,6.48,6.51,5.99,5.99,1337244,0
2009-02-24,6.07,6.37,5.92,6.36,2006276,0
2009-02-25,6.32,6.48,6.01,6.16,1153190,0
2009-02-26,6.19,6.25,6.04,6.09,1178439,0
2009-02-27,6,6.33,5.91,6.12,1230449,0
2009-03-02,6.01,6.2,5.9,5.95,1211746,0
2009-03-03,6.05,6.07,5.81,5.84,1876939,0
2009-03-04,5.96,6.25,5.9,6.14,1969329,0
2009-03-05,6.03,6.52,6.01,6.33,3126364,0
2009-03-06,6.44,6.53,6.22,6.37,2535333,0
2009-03-09,6.28,6.47,6.15,6.23,2122983,0
2009-03-10,6.38,6.56,6.29,6.55,1843807,0
2009-03-11,6.49,6.75,6.44,6.66,1144435,0
2009-03-12,6.61,7.15,6.47,7.13,1753972,0
2009-03-13,7.16,7.31,7.01,7.12,1343630,0
2009-03-16,7.22,7.26,6.94,7.04,965859,0
2009-03-17,7.06,7.4,6.99,7.4,1349165,0
2009-03-18,7.38,7.7,7.29,7.7,1428841,0
2009-03-19,7.6,7.72,7.47,7.54,932873,0
2009-03-20,7.46,7.71,7.08,7.11,1346588,0
2009-03-23,7.35,7.66,7.22,7.66,1046230,0
2009-03-24,7.49,7.6,7.33,7.36,921936,0
2009-03-25,7.47,7.77,7.29,7.6,1060890,0
2009-03-26,7.7,7.85,7.54,7.84,1475898,0
2009-03-27,7.75,7.96,7.67,7.69,1008081,0
2009-03-30,7.53,7.6,7.23,7.49,890636,0
2009-03-31,7.6,7.6,7.27,7.37,1399724,0
2009-04-01,7.37,7.8,7.21,7.77,1875844,0
2009-04-02,7.87,8.07,7.86,7.95,1677488,0
2009-04-03,8.09,8.1,7.89,8.1,1614780,0
2009-04-06,8.01,8.05,7.89,8,729340,0
2009-04-07,7.85,8.05,7.85,7.94,1764582,0
2009-04-08,8.03,8.43,7.87,8.43,1829073,0
2009-04-09,8.46,8.95,8.43,8.95,2050046,0
2009-04-13,8.8,9,8.58,8.95,1467994,0
2009-04-14,8.84,9,8.65,8.96,1954060,0
2009-04-15,8.83,9.03,8.73,9.02,2444226,0
2009-04-16,9.15,9.47,9.03,9.39,2638111,0
2009-04-17,9.36,9.63,9.16,9.55,1792924,0
2009-04-20,9.57,9.57,9.16,9.27,1765228,0
2009-04-21,9.26,9.54,9.14,9.32,2178935,0
2009-04-22,9.17,9.52,9.15,9.32,1319918,0
2009-04-23,9.36,9.51,9.32,9.47,1823578,0
2009-04-24,9.48,9.58,9.35,9.41,2214608,0
2009-04-27,9.23,9.75,9.23,9.48,2174263,0
2009-04-28,9.44,9.65,9.41,9.61,1425132,0
2009-04-29,9.67,10.12,9.48,10.11,3084591,0
2009-04-30,10.84,11.5,10.54,10.67,9772290,0
2009-05-01,10.67,10.83,10.39,10.8,2557708,0
2009-05-04,10.86,11.07,10.71,10.85,3148781,0
2009-05-05,10.9,10.9,10.61,10.81,2069685,0
2009-05-06,10.88,10.98,10.47,10.75,2356231,0
2009-05-07,10.92,10.98,10.37,10.5,2389398,0
2009-05-08,10.68,10.85,10.49,10.84,1561403,0
2009-05-11,10.58,10.71,10.37,10.41,2118280,0
2009-05-12,10.36,10.57,10.05,10.21,1946199,0
2009-05-13,10.12,10.17,9.95,10.03,2302935,0
2009-05-14,9.96,10.32,9.96,10.21,1517185,0
2009-05-15,10.19,10.41,10.09,10.3,1589822,0
2009-05-18,10.38,10.85,10.36,10.83,1900457,0
2009-05-19,10.74,11.16,10.61,11.03,2789109,0
2009-05-20,11.07,11.34,10.86,10.88,1932774,0
2009-05-21,11.15,11.15,10.75,10.9,1927099,0
2009-05-22,10.93,10.98,10.65,10.66,1180996,0
2009-05-26,10.69,11.58,10.64,11.57,2868525,0
2009-05-27,11.38,11.58,10.89,11.31,4509857,0
2009-05-28,11.36,11.96,11.34,11.92,3984160,0
2009-05-29,11.97,12.48,11.85,12.11,3642061,0
2009-06-01,12.3,12.74,12.15,12.45,3159203,0
2009-06-02,12.33,12.46,12,12.17,2724976,0
2009-06-03,12.03,12.09,11.81,11.98,1482146,0
2009-06-04,12.07,12.36,12.01,12.35,1276732,0
2009-06-05,12.33,12.47,12.18,12.36,1792508,0
2009-06-08,12.22,12.5,11.92,12.39,1630096,0
2009-06-09,12.39,12.83,12.32,12.75,2026679,0
2009-06-10,12.83,12.91,12.22,12.62,2762718,0
2009-06-11,12.6,12.91,12.42,12.78,1405189,0
2009-06-12,12.77,12.77,12.44,12.67,789719,0
2009-06-15,12.54,12.57,12.14,12.29,1657311,0
2009-06-16,11.95,11.95,11.32,11.41,3086146,0
2009-06-17,11.41,11.77,11.33,11.68,2196220,0
2009-06-18,11.68,11.72,11.42,11.65,1585372,0
2009-06-19,11.78,11.9,11.6,11.82,1972875,0
2009-06-22,11.55,11.79,11.33,11.36,1806579,0
2009-06-23,11.48,11.5,11.12,11.25,1236500,0
2009-06-24,11.38,11.73,11.37,11.58,1665947,0
2009-06-25,11.47,11.95,11.47,11.88,1429161,0
2009-06-26,11.86,12.11,11.79,12.04,4844793,0
2009-06-29,12.04,12.49,11.99,12.4,1504387,0
2009-06-30,12.37,12.38,11.96,12.17,2567508,0
2009-07-01,12.24,12.7,12.15,12.51,1799669,0
2009-07-02,12.41,12.49,12.01,12.13,1153211,0
2009-07-06,12.12,12.31,11.71,11.92,1604478,0
2009-07-07,11.96,12.02,11.41,11.43,1683664,0
2009-07-08,11.51,11.59,10.87,11.16,2962781,0
2009-07-09,11.27,11.55,11.18,11.33,1372452,0
2009-07-10,11.25,11.67,11.25,11.5,1117943,0
2009-07-13,11.58,11.93,11.26,11.86,1771958,0
2009-07-14,11.89,11.91,11.65,11.7,1086689,0
2009-07-15,11.9,12.26,11.84,12.2,1909837,0
2009-07-16,12.18,12.44,11.99,12.4,1972135,0
2009-07-17,12.43,12.64,12.27,12.55,1616351,0
2009-07-20,12.67,12.94,12.46,12.57,2464106,0
2009-07-21,12.65,12.84,12.45,12.7,1395098,0
2009-07-22,12.68,13.2,12.62,13,1599837,0
2009-07-23,12.95,13.61,12.9,13.54,2171153,0
2009-07-24,13.43,13.59,13.22,13.54,1113833,0
2009-07-27,13.56,13.6,13.23,13.47,1297426,0
2009-07-28,13.4,13.59,13.02,13.38,1109364,0
2009-07-29,13.23,13.6,13.15,13.51,1315137,0
2009-07-30,13.5,13.7,12.8,12.86,4762371,0
2009-07-31,12.75,12.82,12.14,12.18,6037042,0
2009-08-03,12.37,12.59,12.12,12.32,5146115,0
2009-08-04,12.3,12.61,12.3,12.56,2502315,0
2009-08-05,12.61,12.69,12.21,12.45,2466351,0
2009-08-06,12.54,12.6,12.21,12.47,1891890,0
2009-08-07,12.53,12.86,12.41,12.77,1848290,0
2009-08-10,12.79,12.93,12.56,12.69,1306298,0
2009-08-11,12.66,12.89,12.58,12.73,1732089,0
2009-08-12,12.75,13.31,12.66,13.18,2462257,0
2009-08-13,13.22,13.41,13.06,13.33,1372416,0
2009-08-14,13.45,13.5,13.15,13.31,1743492,0
2009-08-17,13.05,13.17,12.9,12.99,1534497,0
2009-08-18,13.1,13.33,13,13.3,1092320,0
2009-08-19,13.14,13.34,13.02,13.25,993466,0
2009-08-20,13.26,13.5,13.21,13.46,1609772,0
2009-08-21,13.53,13.61,13.37,13.57,1288828,0
2009-08-24,13.46,13.74,13.4,13.47,1153445,0
2009-08-25,13.57,13.65,13.46,13.62,917066,0
2009-08-26,13.64,13.68,13.38,13.43,1125996,0
2009-08-27,13.38,13.48,12.97,13.4,1448432,0
2009-08-28,13.47,13.65,13.3,13.39,1149097,0
2009-08-31,13.3,13.33,13.11,13.26,1296432,0
2009-09-01,13.22,13.53,13.01,13.04,1609590,0
2009-09-02,12.99,13.06,12.72,12.87,1313574,0
2009-09-03,12.9,13.04,12.81,13.03,719719,0
2009-09-04,12.98,13.17,12.81,13.15,937079,0
2009-09-08,13.27,13.27,13.01,13.11,1123312,0
2009-09-09,13.14,13.17,12.8,13.01,2218790,0
2009-09-10,13.04,13.37,12.93,13.26,1889959,0
2009-09-11,13.24,13.32,13.02,13.14,904269,0
2009-09-14,13.01,13.13,12.89,13.07,1201650,0
2009-09-15,13.01,13.09,12.83,13.05,1735300,0
2009-09-16,13.02,13.04,12.85,13.03,1061427,0
2009-09-17,12.97,13.53,12.92,13.46,1983201,0
2009-09-18,13.5,13.62,13.34,13.5,1645933,0
2009-09-21,13.42,13.61,13.24,13.48,2002296,0
2009-09-22,13.57,13.75,13.4,13.69,1172189,0
2009-09-23,13.37,13.55,12.53,12.53,4591867,0
2009-09-24,12.54,12.66,12.15,12.27,2177653,0
2009-09-25,12.27,12.46,12.13,12.45,2305393,0
2009-09-28,12.55,12.78,12.46,12.7,1315566,0
2009-09-29,12.7,12.8,12.55,12.58,1174902,0
2009-09-30,12.58,13.11,12.42,13.01,3678081,0
2009-10-01,12.91,12.97,12.49,12.51,1684831,0
2009-10-02,12.35,12.66,12.26,12.43,1857887,0
2009-10-05,12.42,12.84,12.27,12.67,1310163,0
2009-10-06,11.88,12.15,11.39,11.69,6744734,0
2009-10-07,11.59,11.71,11.47,11.68,2789832,0
2009-10-08,11.77,12.02,11.45,11.62,3234066,0
2009-10-09,11.58,11.8,11.55,11.76,2833060,0
2009-10-12,11.88,11.94,11.6,11.61,1454688,0
2009-10-13,11.59,11.77,11.43,11.62,2111721,0
2009-10-14,11.69,11.84,11.62,11.78,1765052,0
2009-10-15,11.51,11.74,11.46,11.64,1413699,0
2009-10-16,11.59,11.63,11.35,11.56,814271,0
2009-10-19,11.64,11.81,11.55,11.78,955483,0
2009-10-20,11.75,11.75,11.45,11.53,1685454,0
2009-10-21,11.54,11.67,11.4,11.4,1583288,0
2009-10-22,11.4,11.69,11.19,11.51,973013,0
2009-10-23,11.53,11.57,11.21,11.28,1978054,0
2009-10-26,11.26,11.59,11.23,11.37,2253835,0
2009-10-27,11.44,11.63,10.55,10.59,5279537,0
2009-10-28,10.52,10.75,10.29,10.42,2759101,0
2009-10-29,10.48,10.68,10.48,10.54,1526112,0
2009-10-30,10.44,10.52,10.13,10.2,1892445,0
2009-11-02,10.29,10.4,9.87,10.14,2165690,0
2009-11-03,10.04,10.34,10.02,10.34,1156466,0
2009-11-04,10.36,10.49,10.2,10.24,1456496,0
2009-11-05,10.32,10.56,10.3,10.5,1219137,0
2009-11-06,10.36,10.54,10.25,10.38,1081884,0
2009-11-09,10.39,10.69,10.37,10.67,1148195,0
2009-11-10,10.57,10.73,10.57,10.65,2454682,0
2009-11-11,10.73,11.02,10.67,10.87,1512889,0
2009-11-12,10.88,11.06,10.7,10.8,1643453,0
2009-11-13,10.84,10.92,10.68,10.81,1169511,0
2009-11-16,10.92,11.15,10.84,11.06,859609,0
2009-11-17,11.06,11.15,10.85,11.09,920315,0
2009-11-18,11.06,11.06,10.56,10.61,1127383,0
2009-11-19,10.52,10.57,10.26,10.31,1166265,0
2009-11-20,10.27,10.6,9.97,10.08,1867256,0
2009-11-23,10.23,10.43,10.12,10.2,925633,0
2009-11-24,10.18,10.22,10.05,10.13,814266,0
2009-11-25,10.17,10.24,10.1,10.15,762488,0
2009-11-27,9.99,10.12,9.9,9.98,664256,0
2009-11-30,9.94,10.11,9.82,9.99,1390950,0
2009-12-01,10.12,10.23,9.88,9.96,2243487,0
2009-12-02,10.36,10.73,10.3,10.58,3353024,0
2009-12-03,10.65,10.94,10.6,10.63,1626153,0
2009-12-04,11.05,11.05,10.61,10.9,2076392,0
2009-12-07,10.84,10.92,10.75,10.85,723491,0
2009-12-08,10.82,11.07,10.69,10.97,1966920,0
2009-12-09,10.92,11.07,10.81,11.05,991741,0
2009-12-10,11.06,11.22,10.88,10.94,982349,0
2009-12-11,10.98,11.11,10.81,10.93,745390,0
2009-12-14,10.94,10.95,10.64,10.79,1322809,0
2009-12-15,10.73,10.89,10.55,10.75,1500131,0
2009-12-16,10.83,10.9,10.62,10.68,1026251,0
2009-12-17,10.62,10.7,10.46,10.58,938393,0
2009-12-18,10.68,10.84,10.54,10.83,2096337,0
2009-12-21,10.92,11.15,10.8,10.96,1190402,0
2009-12-22,10.95,11.12,10.89,11.1,883007,0
2009-12-23,11.17,11.62,11.06,11.49,2024513,0
2009-12-24,11.5,11.6,11.4,11.4,224513,0
2009-12-28,11.47,11.5,11.3,11.35,562474,0
2009-12-29,11.34,11.44,11.21,11.26,472100,0
2009-12-30,11.25,11.48,11.21,11.48,1142934,0
2009-12-31,11.51,11.62,11.34,11.43,1143836,0
2010-01-04,11.58,11.73,11.25,11.42,3631532,0
2010-01-05,11.37,11.52,11.23,11.27,2437533,0
2010-01-06,11.24,11.28,10.91,11,1992347,0
2010-01-07,11.02,11.11,10.69,10.79,1731087,0
2010-01-08,10.72,10.83,10.67,10.7,1211969,0
2010-01-11,10.78,10.92,10.73,10.85,1510419,0
2010-01-12,10.79,10.84,10.68,10.8,1269891,0
2010-01-13,11.7,11.73,11.31,11.44,3190864,0
2010-01-14,11.46,11.58,11.46,11.53,1777444,0
2010-01-15,11.61,11.78,11.11,11.19,1966721,0
2010-01-19,11.19,11.46,11.19,11.41,1276642,0
2010-01-20,11.3,11.36,11.07,11.19,1622621,0
2010-01-21,11.18,11.39,11.1,11.21,1768889,0
2010-01-22,11.2,11.27,10.76,10.82,1510328,0
2010-01-25,10.88,10.99,10.65,10.81,916609,0
2010-01-26,10.75,10.79,10.4,10.42,1214932,0
2010-01-27,10.37,10.5,10.25,10.49,1194811,0
2010-01-28,10.49,10.49,9.94,10.2,1489596,0
2010-01-29,10.23,10.4,10,10.04,1098175,0
2010-02-01,10.05,10.31,10.01,10.29,1188316,0
2010-02-02,10.27,10.39,10.14,10.21,999568,0
2010-02-03,10.14,10.26,10,10.16,1152618,0
2010-02-04,10.05,10.11,9.48,9.57,2057987,0
2010-02-05,9.62,9.74,9.39,9.55,2168026,0
2010-02-08,9.57,9.72,9.47,9.61,1500908,0
2010-02-09,9.7,9.86,9.65,9.7,1882237,0
2010-02-10,9.74,9.74,9.47,9.69,2162674,0
2010-02-11,9.59,10.23,9.5,10.13,4893121,0
2010-02-12,10,10.31,9.94,10.31,2600352,0
2010-02-16,10.32,10.4,10.19,10.28,1479232,0
2010-02-17,10.34,10.35,10.19,10.26,1097780,0
2010-02-18,10.23,10.35,10.13,10.33,955481,0
2010-02-19,10.24,10.41,10.2,10.32,1176717,0
2010-02-22,10.32,10.42,10.2,10.42,924180,0
2010-02-23,10.37,10.41,10.18,10.22,1180939,0
2010-02-24,10.28,10.44,10.2,10.28,1000911,0
2010-02-25,10.14,10.17,10,10.16,1053363,0
2010-02-26,10.14,10.37,10.02,10.32,1075126,0
2010-03-01,10.41,10.6,10.35,10.51,1475878,0
2010-03-02,10.49,11.02,10.43,10.89,2424363,0
2010-03-03,10.96,11.23,10.9,11.11,1941617,0
2010-03-04,11.1,11.38,10.94,11.35,2740442,0
2010-03-05,11.41,11.59,11.32,11.43,2017435,0
2010-03-08,11.48,11.63,11.4,11.42,1380172,0
2010-03-09,12.03,12.69,11.96,12.05,5395151,0
2010-03-10,12.11,12.25,11.99,12.17,1797268,0
2010-03-11,12.11,12.42,12.04,12.4,1605512,0
2010-03-12,12.51,12.6,12.17,12.25,2455627,0
2010-03-15,12.29,12.34,12.02,12.15,1359241,0
2010-03-16,12.16,12.26,12.06,12.24,1117253,0
2010-03-17,12.11,12.32,12.11,12.27,1044095,0
2010-03-18,12.27,12.33,12.15,12.26,1140319,0
2010-03-19,12.33,12.33,11.98,12.02,1731438,0
2010-03-22,11.96,12.19,11.92,12.17,1475248,0
2010-03-23,12.17,12.37,12.05,12.24,1111027,0
2010-03-24,12.17,12.63,12.09,12.51,2347007,0
2010-03-25,12.57,12.9,12.15,12.16,1885370,0
2010-03-26,12.16,12.28,12.09,12.17,1057445,0
2010-03-29,12.24,12.27,12.15,12.24,938168,0
2010-03-30,12.22,12.28,11.98,12.15,945266,0
2010-03-31,12.04,12.23,11.97,12.01,1463662,0
2010-04-01,12.06,12.22,11.9,11.97,1703137,0
2010-04-05,12,12.33,11.97,12.32,815344,0
2010-04-06,12.22,12.44,12.11,12.37,867304,0
2010-04-07,12.28,12.63,12.24,12.58,1421407,0
2010-04-08,12.64,12.64,12.37,12.39,2335519,0
2010-04-09,12.4,12.47,12.35,12.45,730283,0
2010-04-12,12.45,12.49,12.24,12.36,2245402,0
2010-04-13,12.35,12.43,12.25,12.41,599025,0
2010-04-14,12.43,12.79,12.43,12.78,802319,0
2010-04-15,12.63,12.77,12.4,12.6,2004247,0
2010-04-16,12.61,12.86,12.45,12.8,2264520,0
2010-04-19,12.73,12.92,12.64,12.8,1412818,0
2010-04-20,12.82,13.03,12.79,12.96,1112891,0
2010-04-21,12.94,13.03,12.74,12.85,1379540,0
2010-04-22,12.7,12.9,12.55,12.77,2813849,0
2010-04-23,12.8,12.82,12.5,12.6,2270582,0
2010-04-26,12.56,12.85,12.53,12.74,1268625,0
2010-04-27,12.73,12.77,12.35,12.38,2119371,0
2010-04-28,12.18,12.56,12.18,12.44,3353859,0
2010-04-29,12.49,12.59,12.39,12.58,2016429,0
2010-04-30,12.54,12.63,12.27,12.27,1908543,0
2010-05-03,12.31,12.67,12.31,12.52,1333038,0
2010-05-04,12.38,12.41,12.19,12.24,2158627,0
2010-05-05,12.18,12.33,12.01,12.13,1503180,0
2010-05-06,12.1,12.12,11,11.8,3314708,0
2010-05-07,11.76,11.8,11.33,11.5,3033157,0
2010-05-10,12.22,12.22,11.72,11.8,1917070,0
2010-05-11,11.72,12.09,11.65,11.89,921416,0
2010-05-12,11.95,12.24,11.92,12.01,1358716,0
2010-05-13,12.01,12.06,11.71,11.8,1957860,0
2010-05-14,11.72,11.82,11.51,11.67,1725417,0
2010-05-17,11.61,11.96,11.44,11.71,2680405,0
2010-05-18,11.81,11.83,11.43,11.5,1277733,0
2010-05-19,11.45,11.62,11.27,11.52,1704278,0
2010-05-20,11.33,11.44,11.03,11.04,2117768,0
2010-05-21,10.94,11.24,10.86,11.03,2877348,0
2010-05-24,10.99,11.18,10.93,10.96,1271648,0
2010-05-25,10.76,11.01,10.61,10.96,1786462,0
2010-05-26,11.01,11.2,10.69,10.73,2431145,0
2010-05-27,10.95,11.1,10.92,10.99,2365740,0
2010-05-28,10.99,11.17,10.92,10.97,2178437,0
2010-06-01,10.88,11.05,10.75,10.75,2067206,0
2010-06-02,10.78,10.93,10.74,10.93,1736084,0
2010-06-03,10.9,11.13,10.87,11.08,1103520,0
2010-06-04,10.85,10.89,10.48,10.5,1688631,0
2010-06-07,10.52,10.75,10.26,10.27,2305133,0
2010-06-08,10.37,10.39,10.11,10.33,2495924,0
2010-06-09,10.42,10.6,10.26,10.31,1795436,0
2010-06-10,10.47,10.58,10.21,10.4,1660150,0
2010-06-11,10.3,10.6,10.23,10.59,1073745,0
2010-06-14,10.91,11.15,10.81,10.83,2367661,0
2010-06-15,10.87,11.26,10.84,11.22,1694476,0
2010-06-16,11.19,11.19,10.96,11,1753716,0
2010-06-17,11.09,11.16,10.89,11.01,1509193,0
2010-06-18,11.07,11.11,10.95,10.96,1716473,0
2010-06-21,11.09,11.23,10.88,10.92,1041443,0
2010-06-22,10.97,11.15,10.7,10.73,1072739,0
2010-06-23,10.71,10.83,10.52,10.72,1052226,0
2010-06-24,10.64,10.7,10.4,10.42,915291,0
2010-06-25,10.51,10.68,10.34,10.65,4635660,0
2010-06-28,10.63,10.73,10.48,10.56,903906,0
2010-06-29,10.36,10.49,10.11,10.21,1725499,0
2010-06-30,10.18,10.43,10.12,10.19,2208563,0
2010-07-01,10.21,10.32,9.85,10.18,2353596,0
2010-07-02,10.25,10.25,10.04,10.08,1452003,0
2010-07-06,10.18,10.25,9.88,9.95,1456299,0
2010-07-07,10,10.28,10,10.24,1185476,0
2010-07-08,10.32,10.61,10.2,10.58,1703233,0
2010-07-09,10.54,10.63,10.48,10.63,735023,0
2010-07-12,10.58,10.79,10.49,10.65,778916,0
2010-07-13,10.78,11.4,10.7,11.36,2213681,0
2010-07-14,11.29,11.67,11.25,11.57,1916836,0
2010-07-15,11.55,11.7,11.41,11.63,1166969,0
2010-07-16,11.52,11.54,11.23,11.29,1551745,0
2010-07-19,11.28,11.43,11.24,11.41,725121,0
2010-07-20,11.26,11.45,11.13,11.41,955650,0
2010-07-21,11.47,11.5,11.14,11.2,1065643,0
2010-07-22,11.37,11.52,11.34,11.49,1327534,0
2010-07-23,11.41,11.79,11.41,11.78,1089172,0
2010-07-26,11.76,12.08,11.73,12.08,1768357,0
2010-07-27,12.12,12.15,11.87,11.92,1010280,0
2010-07-28,11.87,12.02,11.42,11.49,2073946,0
2010-07-29,10.37,10.4,9.57,9.61,8874658,0
2010-07-30,9.52,9.58,9.28,9.32,3878442,0
2010-08-02,9.42,9.46,9.17,9.26,2844704,0
2010-08-03,9.21,9.58,9.19,9.54,2616550,0
2010-08-04,9.55,9.65,9.49,9.63,1841985,0
2010-08-05,9.59,9.68,9.52,9.63,1264317,0
2010-08-06,9.54,9.65,9.37,9.51,1005079,0
2010-08-09,9.59,9.65,9.51,9.63,928516,0
2010-08-10,9.5,9.55,9.37,9.44,1179619,0
2010-08-11,9.26,9.31,9.11,9.13,1237889,0
2010-08-12,9.01,9.12,8.91,9.01,1106613,0
2010-08-13,9,9,8.82,8.95,1854279,0
2010-08-16,8.88,9.14,8.75,9.01,800350,0
2010-08-17,9.11,9.14,8.97,9.01,806274,0
2010-08-18,9.02,9.14,8.97,8.98,1021293,0
2010-08-19,8.96,9.05,8.69,8.69,1566933,0
2010-08-20,8.64,8.65,8.42,8.57,2794059,0
2010-08-23,8.59,8.72,8.41,8.6,1124057,0
2010-08-24,8.5,8.57,8.32,8.45,798347,0
2010-08-25,8.37,8.53,8.18,8.5,1050220,0
2010-08-26,8.55,8.69,8.45,8.45,1197007,0
2010-08-27,8.55,8.6,8.4,8.46,1102412,0
2010-08-30,8.46,8.61,8.46,8.57,1045736,0
2010-08-31,8.52,8.62,8.16,8.18,1906407,0
2010-09-01,8.29,8.64,8.22,8.49,1933923,0
2010-09-02,8.46,8.52,8.37,8.47,1164152,0
2010-09-03,8.53,8.78,8.53,8.7,1145518,0
2010-09-07,8.64,8.71,8.44,8.44,1128068,0
2010-09-08,8.49,8.6,8.46,8.57,1086495,0
2010-09-09,8.6,8.62,8.48,8.55,817321,0
2010-09-10,8.6,8.64,8.44,8.55,671504,0
2010-09-13,8.6,9.13,8.57,9.13,1876818,0
2010-09-14,9.11,9.32,9.03,9.24,1466653,0
2010-09-15,9.24,9.24,9.06,9.13,1277623,0
2010-09-16,9.1,9.25,9.1,9.2,904778,0
2010-09-17,9.19,9.25,8.84,9.19,2723648,0
2010-09-20,9.21,9.49,9.01,9.49,1560345,0
2010-09-21,9.46,9.64,9.38,9.46,1233067,0
2010-09-22,9.4,9.64,9.32,9.59,1808263,0
2010-09-23,9.54,9.89,9.44,9.67,1716180,0
2010-09-24,9.8,9.88,9.7,9.81,974004,0
2010-09-27,9.84,9.84,9.64,9.77,904178,0
2010-09-28,9.77,9.83,9.53,9.78,1237810,0
2010-09-29,9.72,9.9,9.67,9.76,1202150,0
2010-09-30,9.84,9.88,9.55,9.77,1086708,0
2010-10-01,9.89,9.89,9.64,9.74,875283,0
2010-10-04,9.7,9.75,9.58,9.73,896508,0
2010-10-05,9.83,9.94,9.76,9.89,1114797,0
2010-10-06,9.85,9.9,9.67,9.75,1321832,0
2010-10-07,9.77,9.85,9.62,9.8,818792,0
2010-10-08,9.77,9.79,9.68,9.73,2422766,0
2010-10-11,9.7,9.73,9.64,9.65,1324314,0
2010-10-12,9.66,9.88,9.55,9.82,2759615,0
2010-10-13,9.85,10.07,9.79,10.07,1989906,0
2010-10-14,10.09,10.14,9.77,9.86,863698,0
2010-10-15,10,10.02,9.76,9.86,1277922,0
2010-10-18,9.84,9.9,9.79,9.89,850908,0
2010-10-19,9.73,9.84,9.44,9.52,3735489,0
2010-10-20,9.58,9.62,9.47,9.49,1998636,0
2010-10-21,9.55,9.57,9.19,9.36,1789911,0
2010-10-22,9.36,9.5,9.31,9.35,1047649,0
2010-10-25,9.44,9.69,9.43,9.61,1525802,0
2010-10-26,9.57,9.63,9.47,9.48,1402086,0
2010-10-27,9.39,9.61,9.29,9.39,2063511,0
2010-10-28,8.97,9.49,8.9,9.47,3851020,0
2010-10-29,9.42,9.55,9.21,9.31,2957883,0
2010-11-01,9.37,9.39,9.06,9.1,2374918,0
2010-11-02,9.15,9.61,9.1,9.6,1920831,0
2010-11-03,9.56,9.92,9.51,9.86,1505610,0
2010-11-04,9.99,10.24,9.92,10.11,1347704,0
2010-11-05,10.1,10.15,9.96,10.13,1333085,0
2010-11-08,10.05,10.29,10.05,10.12,1299857,0
2010-11-09,10.16,10.28,10.09,10.12,1083355,0
2010-11-10,10.1,10.27,9.93,10.13,1176268,0
2010-11-11,9.95,9.95,9.55,9.91,2355100,0
2010-11-12,9.85,10.16,9.85,9.99,1795558,0
2010-11-15,10.05,10.13,9.91,9.98,1517051,0
2010-11-16,9.9,10.02,9.9,9.97,1842132,0
2010-11-17,9.97,10.03,9.91,9.98,1281020,0
2010-11-18,10.09,10.17,10.02,10.14,1038169,0
2010-11-19,10.16,10.33,10.12,10.31,991585,0
2010-11-22,10.28,10.38,10.15,10.35,964585,0
2010-11-23,10.25,10.28,10.17,10.27,1255339,0
2010-11-24,10.32,10.49,10.31,10.46,665070,0
2010-11-26,10.38,10.46,10.26,10.28,365160,0
2010-11-29,10.26,10.33,10.06,10.25,1026612,0
2010-11-30,10.17,10.17,9.98,10.01,1567125,0
2010-12-01,10.19,10.4,10.14,10.31,977659,0
2010-12-02,10.37,10.54,10.21,10.48,1212962,0
2010-12-03,10.44,10.51,10.32,10.48,999122,0
2010-12-06,10.42,10.62,10.3,10.52,705809,0
2010-12-07,10.63,10.74,10.51,10.56,1070379,0
2010-12-08,10.62,10.69,10.5,10.56,649885,0
2010-12-09,10.66,10.69,10.56,10.6,647073,0
2010-12-10,10.64,10.82,10.61,10.8,904197,0
2010-12-13,10.79,10.92,10.7,10.76,946463,0
2010-12-14,10.82,10.89,10.68,10.7,992161,0
2010-12-15,10.75,10.8,10.59,10.64,1124468,0
2010-12-16,10.67,10.95,10.67,10.94,988085,0
2010-12-17,10.93,10.93,10.81,10.88,1005024,0
2010-12-20,10.94,11.18,10.89,11.02,821570,0
2010-12-21,11.11,11.23,11.03,11.08,647408,0
2010-12-22,11.08,11.19,11.01,11.06,718760,0
2010-12-23,11.03,11.18,10.96,11.07,539462,0
2010-12-27,11.16,11.31,11.08,11.21,745626,0
2010-12-28,11.29,11.32,11.11,11.24,698810,0
2010-12-29,11.31,11.31,11.11,11.11,740818,0
2010-12-30,11.13,11.22,11.11,11.14,719024,0
2010-12-31,11.13,11.3,11.12,11.22,818513,0
2011-01-03,11.52,11.61,11.38,11.52,1179371,0
2011-01-04,11.61,11.74,11.31,11.44,1139036,0
2011-01-05,11.44,11.68,11.4,11.59,1292442,0
2011-01-06,11.6,11.63,11.42,11.52,1100469,0
2011-01-07,11.59,11.69,11.49,11.67,1082644,0
2011-01-10,11.66,11.68,11.4,11.62,1195522,0
2011-01-11,11.69,12.09,11.66,12.07,2043674,0
2011-01-12,12.19,12.39,11.97,12.39,2273452,0
2011-01-13,12.33,12.51,12.19,12.42,1246706,0
2011-01-14,12.4,12.52,12.32,12.5,1270056,0
2011-01-18,12.51,12.57,12.46,12.57,1087457,0
2011-01-19,12.62,12.72,12.47,12.51,2134772,0
2011-01-20,12.49,12.49,12.07,12.15,1379695,0
2011-01-21,12.21,12.28,11.94,12.01,763183,0
2011-01-24,12.07,12.27,12.01,12.2,1214708,0
2011-01-25,12.18,12.49,12.13,12.48,1436795,0
2011-01-26,12.42,12.8,12.37,12.58,1425222,0
2011-01-27,12.65,12.75,12.54,12.6,906052,0
2011-01-28,12.63,12.66,12.31,12.35,2350157,0
2011-01-31,12.47,12.59,12.35,12.48,1372828,0
2011-02-01,12.52,12.91,12.51,12.78,1276556,0
2011-02-02,12.76,12.85,12.43,12.44,2021108,0
2011-02-03,12.47,12.58,12.2,12.56,927443,0
2011-02-04,12.67,13,12.61,12.99,1276680,0
2011-02-07,13,13.3,12.91,13.04,1606154,0
2011-02-08,13.22,13.22,12.79,13.18,1273715,0
2011-02-09,13.25,13.3,13.08,13.19,2273841,0
2011-02-10,13.64,14.49,13.46,13.73,5864552,0
2011-02-11,13.74,13.88,13.51,13.71,1783970,0
2011-02-14,13.66,13.75,13.56,13.74,1052496,0
2011-02-15,13.74,13.74,13.41,13.51,1170642,0
2011-02-16,13.57,13.6,13.35,13.5,1218896,0
2011-02-18,13.68,13.76,13.57,13.63,998461,0
2011-02-22,13.48,13.5,13.13,13.21,1370370,0
2011-02-23,13.34,13.35,12.79,12.99,1801386,0
2011-02-24,12.94,13.2,12.81,13.02,1194218,0
2011-02-25,13.06,13.27,13.04,13.17,870061,0
2011-02-28,13.26,13.36,13.08,13.2,1058353,0
2011-03-01,13.28,13.32,12.84,12.84,1784270,0
2011-03-02,12.88,13.12,12.8,12.94,1233667,0
2011-03-03,13.13,13.37,13.01,13.24,1149119,0
2011-03-04,13.29,13.31,12.94,13.16,1228786,0
2011-03-07,13.2,13.21,12.55,12.72,1790539,0
2011-03-08,12.76,13.04,12.54,12.85,1021655,0
2011-03-09,12.75,12.85,12.5,12.75,1211717,0
2011-03-10,12.57,12.57,12.3,12.37,1597906,0
2011-03-11,12.26,12.44,12.17,12.4,1057613,0
2011-03-14,12.26,12.4,12.12,12.32,1097193,0
2011-03-15,11.98,12.35,11.85,12.26,1105281,0
2011-03-16,12.19,12.25,11.81,11.96,1590195,0
2011-03-17,12.09,12.16,11.83,11.85,1277728,0
2011-03-18,11.99,12.06,11.76,12.01,1710067,0
2011-03-21,12.08,12.28,12.06,12.22,783753,0
2011-03-22,12.16,12.32,12.11,12.12,423592,0
2011-03-23,12.18,12.19,11.99,12.12,550255,0
2011-03-24,12.24,12.42,12.16,12.29,536321,0
2011-03-25,12.41,12.44,12.14,12.16,910590,0
2011-03-28,12.19,12.29,12.11,12.16,568694,0
2011-03-29,12.12,12.62,12.01,12.47,990883,0
2011-03-30,12.58,12.67,12.45,12.63,980203,0
2011-03-31,12.66,12.89,12.62,12.74,874910,0
2011-04-01,12.83,12.89,12.44,12.45,808213,0
2011-04-04,12.51,12.56,12.21,12.51,893247,0
2011-04-05,12.45,12.6,12.36,12.48,909467,0
2011-04-06,12.58,12.74,12.55,12.65,499801,0
2011-04-07,12.65,12.97,12.63,12.79,998269,0
2011-04-08,12.92,12.94,12.65,12.73,686880,0
2011-04-11,12.68,12.8,12.65,12.7,1131498,0
2011-04-12,12.6,12.72,12.4,12.47,1044144,0
2011-04-13,12.6,12.78,12.48,12.56,643095,0
2011-04-14,12.49,12.61,12.35,12.58,788184,0
2011-04-15,12.41,12.76,12.41,12.62,984377,0
2011-04-18,12.5,12.59,12.35,12.43,894901,0
2011-04-19,12.51,12.56,12.28,12.42,773034,0
2011-04-20,12.58,12.78,12.53,12.74,930747,0
2011-04-21,12.76,12.81,12.7,12.75,1026250,0
2011-04-25,12.72,12.85,12.66,12.76,682935,0
2011-04-26,12.77,12.84,12.63,12.8,1138741,0
2011-04-27,12.85,13.06,12.73,12.99,1377738,0
2011-04-28,12.13,12.2,11.55,11.7,5495017,0
2011-04-29,11.62,12.01,11.54,12.01,2417422,0
2011-05-02,12,12.02,11.56,11.61,2065546,0
2011-05-03,11.62,11.71,11.23,11.31,2516453,0
2011-05-04,11.3,11.37,11.11,11.2,1168126,0
2011-05-05,11.1,11.42,11.1,11.29,1504834,0
2011-05-06,11.5,11.5,11.2,11.24,1421892,0
2011-05-09,11.22,11.25,11.12,11.13,1417072,0
2011-05-10,11.16,11.43,11.16,11.28,1229911,0
2011-05-11,11.28,11.28,10.98,11.01,1586894,0
2011-05-12,11,11.21,10.89,11.11,1475681,0
2011-05-13,11.07,11.16,10.93,10.96,861183,0
2011-05-16,10.91,11.01,10.76,10.77,920183,0
2011-05-17,10.7,10.76,10.5,10.71,928318,0
2011-05-18,10.73,10.98,10.72,10.94,1322580,0
2011-05-19,10.95,11.08,10.71,10.86,1368219,0
2011-05-20,10.83,10.91,10.68,10.73,745994,0
2011-05-23,10.56,10.68,10.5,10.61,1429695,0
2011-05-24,10.62,10.72,10.59,10.63,1574647,0
2011-05-25,10.61,10.86,10.57,10.86,1478079,0
2011-05-26,10.79,11.15,10.66,11.1,1290198,0
2011-05-27,11.17,11.51,11.15,11.27,1798923,0
2011-05-31,11.38,11.44,11.17,11.29,1835711,0
2011-06-01,11.29,11.41,11.01,11.05,1731616,0
2011-06-02,11.03,11.12,10.92,10.98,958529,0
2011-06-03,10.87,10.89,10.75,10.76,1196648,0
2011-06-06,10.65,10.76,10.61,10.63,1112459,0
2011-06-07,10.75,10.79,10.6,10.66,974246,0
2011-06-08,10.6,10.72,10.53,10.64,1542387,0
2011-06-09,10.64,10.77,10.52,10.64,1140092,0
2011-06-10,10.6,10.66,10.37,10.49,1854323,0
2011-06-13,10.42,10.62,10.42,10.49,1392002,0
2011-06-14,10.57,10.9,10.57,10.76,1286296,0
2011-06-15,10.64,10.72,10.51,10.54,896641,0
2011-06-16,10.52,10.72,10.42,10.54,824841,0
2011-06-17,10.59,10.85,10.58,10.65,2032225,0
2011-06-20,10.6,10.77,10.59,10.7,630455,0
2011-06-21,10.78,10.93,10.65,10.91,1311137,0
2011-06-22,10.84,10.97,10.71,10.83,862328,0
2011-06-23,10.71,10.9,10.65,10.9,941190,0
2011-06-24,10.91,10.97,10.81,10.95,2012008,0
2011-06-27,10.91,10.92,10.69,10.87,1127913,0
2011-06-28,10.91,11.15,10.74,11.14,667728,0
2011-06-29,11.14,11.3,11.07,11.27,1156063,0
2011-06-30,11.29,11.69,11.29,11.61,1481514,0
2011-07-01,11.59,11.79,11.5,11.79,930278,0
2011-07-05,11.83,11.89,11.57,11.75,1088262,0
2011-07-06,11.75,11.8,11.55,11.67,728499,0
2011-07-07,11.75,12,11.73,11.87,1081400,0
2011-07-08,11.69,11.84,11.61,11.81,688453,0
2011-07-11,11.7,11.8,11.56,11.62,858749,0
2011-07-12,11.58,11.63,11.48,11.5,1129358,0
2011-07-13,11.56,11.72,11.45,11.53,780460,0
2011-07-14,11.54,11.72,11.45,11.46,1047743,0
2011-07-15,11.53,11.75,11.36,11.43,700731,0
2011-07-18,11.49,11.54,11.05,11.23,718541,0
2011-07-19,11.32,11.6,11.32,11.54,876830,0
2011-07-20,11.53,11.61,11.38,11.44,743066,0
2011-07-21,11.29,11.68,11.26,11.53,997077,0
2011-07-22,11.5,11.54,11.38,11.54,642084,0
2011-07-25,11.4,11.61,11.35,11.39,674044,0
2011-07-26,11.43,11.49,11.31,11.39,808130,0
2011-07-27,11.33,11.33,10.89,10.99,1852925,0
2011-07-28,11.01,12.59,10.97,12.23,4101376,0
2011-07-29,12.08,12.19,11.96,12,1638968,0
2011-08-01,12.13,12.24,11.65,11.74,2033475,0
2011-08-02,11.69,11.78,11.2,11.2,1197992,0
2011-08-03,11.2,11.32,10.77,11.24,2446209,0
2011-08-04,11.1,11.1,10.56,10.56,1765393,0
2011-08-05,10.65,10.68,10.16,10.4,3447038,0
2011-08-08,10.08,10.3,9.81,9.83,2997069,0
2011-08-09,10,10.29,9.6,10.29,2137793,0
2011-08-10,10.09,10.21,9.69,9.7,1672053,0
2011-08-11,9.88,10.46,9.71,10.33,1299993,0
2011-08-12,10.45,10.73,10.24,10.4,1666837,0
2011-08-15,10.53,10.76,10.3,10.4,1201469,0
2011-08-16,10.49,10.52,10.14,10.31,1356582,0
2011-08-17,10.39,10.5,10.28,10.39,1304054,0
2011-08-18,10.41,10.41,9.87,9.97,2859519,0
2011-08-19,9.82,10.2,9.82,9.85,2133352,0
2011-08-22,10.11,10.11,9.6,9.74,1225007,0
2011-08-23,9.81,10.37,9.72,10.26,1133488,0
2011-08-24,10.28,10.39,10.12,10.35,1352766,0
2011-08-25,10.38,10.44,10.01,10.08,1309225,0
2011-08-26,10.04,10.29,9.9,10.27,1106645,0
2011-08-29,10.42,10.86,10.35,10.86,937500,0
2011-08-30,10.8,11,10.67,10.88,1127437,0
2011-08-31,10.96,11.1,10.85,10.92,1148386,0
2011-09-01,10.98,11.17,10.68,10.8,976537,0
2011-09-02,10.6,10.77,10.31,10.38,779835,0
2011-09-06,10.24,10.32,9.98,10.32,903704,0
2011-09-07,10.4,10.74,10.38,10.73,1118287,0
2011-09-08,10.69,11.02,10.61,10.74,979897,0
2011-09-09,10.75,10.8,10.3,10.4,1477138,0
2011-09-12,10.21,10.6,10.21,10.6,933103,0
2011-09-13,10.65,11.01,10.62,10.96,953051,0
2011-09-14,11.05,11.09,10.73,10.89,1533597,0
2011-09-15,11.01,11.47,10.9,11.24,1355908,0
2011-09-16,11.34,11.39,10.95,11.33,2168936,0
2011-09-19,11.09,11.34,10.96,11.17,653568,0
2011-09-20,11.14,11.31,10.96,10.96,1264036,0
2011-09-21,11,11.16,10.47,10.48,1369199,0
2011-09-22,10.12,10.42,9.93,10.11,1258429,0
2011-09-23,10.14,10.19,9.92,10.17,705885,0
2011-09-26,10.24,10.58,9.94,10.56,1552963,0
2011-09-27,10.66,10.85,10.52,10.63,1415221,0
2011-09-28,10.65,10.73,10.31,10.31,1071568,0
2011-09-29,10.54,10.72,10,10.4,887357,0
2011-09-30,10.31,10.57,10.14,10.3,1472629,0
2011-10-03,10.27,10.48,9.91,9.91,1468814,0
2011-10-04,9.82,10.58,9.81,10.55,1532696,0
2011-10-05,10.55,10.99,10.43,10.93,1060553,0
2011-10-06,10.88,11.3,10.78,11.26,1581817,0
2011-10-07,11.22,11.48,11.06,11.12,808164,0
2011-10-10,11.36,11.52,11.19,11.52,841523,0
2011-10-11,11.34,11.57,11.17,11.45,1571906,0
2011-10-12,11.55,11.55,11,11.12,1853489,0
2011-10-13,11.05,11.07,10.79,11,1074583,0
2011-10-14,11.15,11.44,11.1,11.42,970955,0
2011-10-17,11.3,11.33,11.03,11.08,827904,0
2011-10-18,11.11,11.42,10.84,11.34,835946,0
2011-10-19,11.34,11.34,10.93,10.98,779093,0
2011-10-20,11.03,11.1,10.74,11.08,491335,0
2011-10-21,11.3,11.31,10.99,11.19,853408,0
2011-10-24,11.24,11.63,11.2,11.52,978459,0
2011-10-25,11.51,11.51,11.17,11.18,1255165,0
2011-10-26,11.45,11.46,10.43,10.92,4868283,0
2011-10-27,11.83,12.75,10.9,11.08,5670991,0
2011-10-28,11.07,11.31,10.94,11.12,1215674,0
2011-10-31,10.98,11.12,10.76,10.76,1292357,0
2011-11-01,10.62,10.76,10.39,10.47,2250736,0
2011-11-02,10.7,10.75,10.31,10.58,1181083,0
2011-11-03,10.68,10.8,10.39,10.75,758880,0
2011-11-04,10.61,10.76,10.49,10.66,573360,0
2011-11-07,10.71,10.82,10.56,10.74,691086,0
2011-11-08,10.85,11.09,10.8,11.04,1084284,0
2011-11-09,10.72,10.86,10.59,10.59,1194164,0
2011-11-10,10.69,10.81,10.56,10.69,881916,0
2011-11-11,10.83,11.11,10.67,11.09,929383,0
2011-11-14,11.09,11.17,10.81,10.89,587581,0
2011-11-15,10.82,11.1,10.77,11.06,514211,0
2011-11-16,10.91,11.2,10.84,10.85,822120,0
2011-11-17,10.81,10.98,10.69,10.87,846838,0
2011-11-18,10.77,10.95,10.68,10.8,663395,0
2011-11-21,10.68,10.68,10.24,10.24,1309111,0
2011-11-22,10.2,10.3,10.06,10.14,578449,0
2011-11-23,10.06,10.15,9.98,10.02,993776,0
2011-11-25,9.98,10.22,9.97,10.01,421358,0
2011-11-28,10.28,10.54,10.27,10.4,1007174,0
2011-11-29,10.27,10.42,10.12,10.22,902353,0
2011-11-30,10.52,10.75,10.5,10.75,1479707,0
2011-12-01,10.73,10.85,10.59,10.64,1240352,0
2011-12-02,10.8,10.94,10.52,10.58,968820,0
2011-12-05,10.78,10.79,10.53,10.6,1145327,0
2011-12-06,10.6,10.63,10.38,10.4,877916,0
2011-12-07,10.29,10.52,10.07,10.44,716014,0
2011-12-08,10.31,10.38,10,10,748431,0
2011-12-09,10.05,10.59,10.05,10.54,1893171,0
2011-12-12,10.4,10.4,10.19,10.31,727436,0
2011-12-13,10.42,10.48,10.12,10.16,720675,0
2011-12-14,10.15,10.15,9.96,10.08,738842,0
2011-12-15,10.28,10.28,10.07,10.27,998332,0
2011-12-16,10.29,10.53,10.19,10.23,1562231,0
2011-12-19,10.21,10.45,10.08,10.1,801341,0
2011-12-20,10.29,10.59,10.26,10.56,1458138,0
2011-12-21,10.51,10.55,10.37,10.49,923677,0
2011-12-22,10.48,10.66,10.36,10.55,790622,0
2011-12-23,10.56,10.65,10.47,10.64,523428,0
2011-12-27,10.58,10.67,10.5,10.6,923200,0
2011-12-28,10.58,10.73,10.5,10.6,675013,0
2011-12-29,10.54,10.83,10.54,10.81,819870,0
2011-12-30,10.77,10.94,10.7,10.82,951695,0
2012-01-03,11,11,10.73,10.83,818726,0
2012-01-04,10.81,10.81,10.58,10.62,625657,0
2012-01-05,10.58,10.7,10.46,10.61,480194,0
2012-01-06,10.59,10.71,10.51,10.69,1098641,0
2012-01-09,10.7,10.72,10.55,10.69,766144,0
2012-01-10,10.76,10.88,10.7,10.83,553810,0
2012-01-11,10.74,10.92,10.73,10.88,414130,0
2012-01-12,10.89,11,10.75,11,600324,0
2012-01-13,10.86,10.99,10.84,10.95,625825,0
2012-01-17,11,11.08,10.88,10.94,469428,0
2012-01-18,10.9,11.12,10.82,11.11,521960,0
2012-01-19,11.08,11.19,11.04,11.17,630714,0
2012-01-20,11.13,11.45,11.11,11.43,540518,0
2012-01-23,11.36,11.53,11.36,11.5,595926,0
2012-01-24,11.45,11.54,11.33,11.52,830981,0
2012-01-25,11.49,11.52,11.33,11.51,986513,0
2012-01-26,11.53,11.68,11.49,11.68,711039,0
2012-01-27,11.64,11.79,11.6,11.7,818740,0
2012-01-30,11.55,11.76,11.55,11.75,644056,0
2012-01-31,11.85,11.85,11.68,11.69,819282,0
2012-02-01,11.74,11.89,11.7,11.77,776192,0
2012-02-02,11.76,11.98,11.72,11.96,706799,0
2012-02-03,12,12.26,11.98,12.17,1093169,0
2012-02-06,12.16,12.16,11.98,12.03,425550,0
2012-02-07,11.95,12.2,11.95,12.12,529419,0
2012-02-08,12.12,12.34,12.06,12.33,1588076,0
2012-02-09,12.69,12.69,11.69,12.23,1857359,0
2012-02-10,11.75,12.03,11.66,11.95,878663,0
2012-02-13,12.02,12.04,11.88,12.02,559251,0
2012-02-14,11.93,12.03,11.8,11.85,689660,0
2012-02-15,11.84,11.92,11.56,11.64,802503,0
2012-02-16,11.64,11.91,11.63,11.89,499373,0
2012-02-17,11.88,11.98,11.8,11.82,438125,0
2012-02-21,11.79,11.91,11.6,11.68,518811,0
2012-02-22,11.62,11.68,11.5,11.5,548241,0
2012-02-23,11.49,11.76,11.38,11.76,628976,0
2012-02-24,11.75,11.83,11.69,11.69,402527,0
2012-02-27,11.56,11.72,11.4,11.59,275568,0
2012-02-28,11.58,11.71,11.5,11.58,583021,0
2012-02-29,11.56,11.68,11.39,11.39,931517,0
2012-03-01,11.43,11.52,11.27,11.34,718402,0
2012-03-02,11.35,11.4,10.99,11.07,554994,0
2012-03-05,11,11.11,11,11.05,434902,0
2012-03-06,10.96,11.06,10.9,10.92,589174,0
2012-03-07,10.98,11.12,10.95,11.12,506724,0
2012-03-08,11.18,11.25,10.95,11.22,586002,0
2012-03-09,11.16,11.29,11.1,11.28,1411191,0
2012-03-12,11.25,11.32,11.12,11.2,379236,0
2012-03-13,11.27,11.37,11.19,11.25,775369,0
2012-03-14,11.24,11.3,11.11,11.12,386535,0
2012-03-15,11.11,11.22,11.06,11.13,631026,0
2012-03-16,11.11,11.32,11.06,11.23,1441365,0
2012-03-19,11.2,11.3,11.14,11.29,802856,0
2012-03-20,11.17,11.23,11.06,11.09,364587,0
2012-03-21,11.13,11.21,11,11.06,881066,0
2012-03-22,10.99,10.99,10.79,10.95,708185,0
2012-03-23,10.91,10.96,10.74,10.94,1051422,0
2012-03-26,11,11.22,10.99,11.15,791018,0
2012-03-27,11.13,11.17,10.96,11.03,800500,0
2012-03-28,10.96,11.05,10.86,11.02,641677,0
2012-03-29,10.91,11.17,10.85,11.12,529899,0
2012-03-30,11.22,11.455,11.09,11.3,1446295,0
2012-04-02,11.23,11.27,11.14,11.27,940235,0
2012-04-03,11.22,11.31,11.14,11.22,909600,0
2012-04-04,11.06,11.12,10.92,11.02,772792,0
2012-04-05,11.29,11.44,11.2,11.43,738896,0
2012-04-09,11.22,11.3,11.11,11.16,602019,0
2012-04-10,11.14,11.14,10.89,10.9,969799,0
2012-04-11,10.98,11.1,10.93,10.95,710370,0
2012-04-12,10.93,11.22,10.92,11.11,747200,0
2012-04-13,11.04,11.18,10.99,11.08,565693,0
2012-04-16,11.09,11.29,11.03,11.15,606450,0
2012-04-17,11.26,11.52,11.16,11.41,717795,0
2012-04-18,11.32,11.34,11.22,11.28,583899,0
2012-04-19,11.25,11.49,11.18,11.38,796433,0
2012-04-20,11.6,11.6,11.34,11.47,655679,0
2012-04-23,11.3,11.38,11.13,11.29,1043834,0
2012-04-24,11.26,11.43,11.24,11.31,843529,0
2012-04-25,11.48,11.71,11.44,11.7,1048677,0
2012-04-26,12.38,12.9,12.35,12.61,2256517,0
2012-04-27,12.65,13.07,12.56,13.06,1840964,0
2012-04-30,13.01,13.06,12.82,12.93,1111057,0
2012-05-01,12.89,13.08,12.87,12.97,1097986,0
2012-05-02,12.82,13.01,12.78,12.96,841221,0
2012-05-03,12.9,13,12.79,12.82,1348123,0
2012-05-04,12.73,12.84,12.55,12.55,1535387,0
2012-05-07,12.52,12.82,12.5,12.6,738055,0
2012-05-08,12.54,12.64,12.45,12.55,685178,0
2012-05-09,12.41,12.68,12.39,12.55,596340,0
2012-05-10,12.68,12.82,12.55,12.69,838378,0
2012-05-11,12.57,12.74,12.47,12.51,611859,0
2012-05-14,12.38,12.54,12.34,12.44,518404,0
2012-05-15,12.39,12.6,12.31,12.37,724111,0
2012-05-16,12.45,12.51,12.23,12.25,599608,0
2012-05-17,12.29,12.34,11.94,11.96,687110,0
2012-05-18,11.95,12.03,11.72,11.82,818007,0
2012-05-21,11.83,12.19,11.7,12.13,774499,0
2012-05-22,12.16,12.25,12.08,12.16,860982,0
2012-05-23,12.07,12.23,12.07,12.16,1267740,0
2012-05-24,12.21,12.35,12.11,12.33,725700,0
2012-05-25,12.3,12.35,12.23,12.32,610780,0
2012-05-29,12.39,12.52,12.34,12.5,536421,0
2012-05-30,12.36,12.45,12.28,12.34,912848,0
2012-05-31,12.33,12.49,12.27,12.33,958553,0
2012-06-01,12.09,12.24,11.95,12,838358,0
2012-06-04,12.01,12.21,11.84,11.93,477996,0
2012-06-05,11.82,12.16,11.82,12.16,408106,0
2012-06-06,12.22,12.45,12.21,12.45,293685,0
2012-06-07,12.6,12.75,12.39,12.43,1047340,0
2012-06-08,12.33,12.82,12.33,12.76,868979,0
2012-06-11,12.85,12.89,12.59,12.61,1124865,0
2012-06-12,12.66,13.15,12.59,13.14,1688751,0
2012-06-13,13.15,13.26,12.94,13,1332865,0
2012-06-14,13.03,13.33,12.9,13.27,1257865,0
2012-06-15,13.26,13.32,13.14,13.27,1375224,0
2012-06-18,13.12,13.53,13.06,13.43,863997,0
2012-06-19,13.46,13.63,13.38,13.51,1136605,0
2012-06-20,13.48,13.54,13.39,13.44,594913,0
2012-06-21,13.43,13.43,13.2,13.28,1188604,0
2012-06-22,13.4,13.61,13.34,13.54,1544135,0
2012-06-25,13.35,13.45,13.21,13.35,479469,0
2012-06-26,13.4,13.69,13.33,13.63,1085839,0
2012-06-27,13.62,13.72,13.5,13.59,711653,0
2012-06-28,13.46,13.67,13.34,13.65,748038,0
2012-06-29,13.89,13.98,13.75,13.91,1194920,0
2012-07-02,13.89,14,13.76,14,817220,0
2012-07-03,13.93,13.98,13.85,13.98,403836,0
2012-07-05,13.89,14,13.84,13.99,494724,0
2012-07-06,13.82,13.92,13.77,13.9,523078,0
2012-07-09,13.83,14,13.79,13.98,778420,0
2012-07-10,13.95,14.1,13.89,13.97,701945,0
2012-07-11,13.96,13.99,13.74,13.77,761358,0
2012-07-12,13.68,13.77,13.53,13.65,874631,0
2012-07-13,13.79,13.94,13.52,13.84,579141,0
2012-07-16,13.85,13.9,13.7,13.77,773100,0
2012-07-17,13.84,13.91,13.71,13.89,821182,0
2012-07-18,13.89,14.2,13.82,14.05,902498,0
2012-07-19,13.87,13.95,13.69,13.83,1538421,0
2012-07-20,13.67,13.78,13.52,13.62,892971,0
2012-07-23,13.31,13.39,13.15,13.2,1145269,0
2012-07-24,13.24,13.24,12.91,12.94,959709,0
2012-07-25,13.03,13.23,13.03,13.17,1682369,0
2012-07-26,13.31,13.49,11.8,12.35,3826855,0
2012-07-27,12.34,12.92,12.27,12.86,1584372,0
2012-07-30,12.83,12.9,12.66,12.78,906284,0
2012-07-31,12.71,12.86,12.641,12.69,748219,0
2012-08-01,12.74,12.85,12.62,12.63,848303,0
2012-08-02,12.53,12.81,12.46,12.72,738462,0
2012-08-03,12.86,12.93,12.8,12.87,726291,0
2012-08-06,13.19,13.5,13.05,13.29,945302,0
2012-08-07,13.39,13.59,13.11,13.33,713951,0
2012-08-08,13.32,13.59,13.281,13.54,500755,0
2012-08-09,13.51,13.63,13.47,13.57,518333,0
2012-08-10,13.59,13.84,13.54,13.75,777709,0
2012-08-13,13.75,13.9,13.64,13.79,527474,0
2012-08-14,13.82,13.89,13.435,13.48,761797,0
2012-08-15,13.4,13.69,13.4,13.55,519077,0
2012-08-16,13.7,13.88,13.63,13.79,863771,0
2012-08-17,13.8,13.85,13.725,13.84,822158,0
2012-08-20,13.79,13.86,13.66,13.75,564767,0
2012-08-21,13.77,13.9,13.69,13.7,516281,0
2012-08-22,13.69,13.74,13.59,13.63,393142,0
2012-08-23,13.59,13.639,13.32,13.52,390932,0
2012-08-24,13.5,13.57,13.4,13.48,543196,0
2012-08-27,13.5,13.58,13.44,13.54,363044,0
2012-08-28,13.52,13.71,13.49,13.65,499089,0
2012-08-29,13.65,13.75,13.51,13.69,551313,0
2012-08-30,13.65,13.66,13.48,13.5,541178,0
2012-08-31,13.6,13.69,13.43,13.63,713224,0
2012-09-04,13.62,13.75,13.49,13.75,533678,0
2012-09-05,13.75,13.75,13.52,13.53,773143,0
2012-09-06,13.61,13.94,13.43,13.86,1049833,0
2012-09-07,13.95,13.96,13.89,13.94,540959,0
2012-09-10,13.92,13.925,13.77,13.8,653485,0
2012-09-11,13.81,13.95,13.79,13.86,605645,0
2012-09-12,13.85,13.96,13.72,13.93,434472,0
2012-09-13,13.92,13.99,13.86,13.92,863909,0
2012-09-14,13.92,14.15,13.8,14.07,950730,0
2012-09-17,14.05,14.09,13.91,14.05,584700,0
2012-09-18,14,14.06,13.93,14.02,374194,0
2012-09-19,13.8,14,13.46,13.46,1020098,0
2012-09-20,13.38,13.41,13.24,13.33,503601,0
2012-09-21,13.48,13.642,13.435,13.55,807841,0
2012-09-24,13.51,13.62,13.4,13.44,625535,0
2012-09-25,13.5,13.51,13.18,13.19,581543,0
2012-09-26,13.19,13.2,12.94,13,848828,0
2012-09-27,13.08,13.08,12.89,13.01,630018,0
2012-09-28,12.92,12.92,12.79,12.79,645830,0
2012-10-01,12.81,13,12.63,12.76,880420,0
2012-10-02,12.77,12.85,12.69,12.77,515774,0
2012-10-03,12.75,12.78,12.59,12.66,606488,0
2012-10-04,12.7,12.755,12.5,12.73,696237,0
2012-10-05,12.73,12.905,12.67,12.79,649408,0
2012-10-08,12.73,12.789,12.63,12.65,344452,0
2012-10-09,12.65,12.75,12.47,12.54,985459,0
2012-10-10,12.55,12.716,12.4,12.56,321966,0
2012-10-11,12.62,12.77,12.443,12.59,365298,0
2012-10-12,12.59,12.68,12.48,12.58,567672,0
2012-10-15,12.58,12.74,12.471,12.68,336302,0
2012-10-16,12.7,13.07,12.7,13.02,581693,0
2012-10-17,13.03,13.181,12.941,13.16,680127,0
2012-10-18,13.12,13.24,13.02,13.02,395528,0
2012-10-19,12.96,13.1,12.93,13.025,583499,0
2012-10-22,13.03,13.09,12.85,12.91,475506,0
2012-10-23,12.81,12.99,12.76,12.97,533444,0
2012-10-24,12.99,13.04,12.87,13.03,771800,0
2012-10-25,13.5,13.91,13.38,13.9,2040970,0
2012-10-26,13.88,13.909,13.68,13.73,776695,0
2012-10-31,13.72,13.75,13.53,13.74,362146,0
2012-11-01,13.72,14.12,13.66,14.08,985246,0
2012-11-02,14.09,14.13,13.82,13.83,765302,0
2012-11-05,13.79,14.1,13.79,14,853444,0
2012-11-06,14,14.37,14,14.26,1467768,0
2012-11-07,14.19,14.29,14.02,14.22,1088854,0
2012-11-08,14.17,14.25,13.94,13.975,535065,0
2012-11-09,13.87,14.11,13.78,13.95,463686,0
2012-11-12,13.99,14.09,13.89,13.95,402990,0
2012-11-13,13.92,14,13.78,13.86,306877,0
2012-11-14,13.92,13.99,13.67,13.69,503120,0
2012-11-15,13.59,13.75,13.54,13.61,485662,0
2012-11-16,13.78,13.78,13.48,13.52,1425000,0
2012-11-19,13.52,13.748,13.52,13.69,689738,0
2012-11-20,13.67,13.71,13.62,13.68,782872,0
2012-11-21,13.72,13.74,13.61,13.74,740482,0
2012-11-23,13.79,13.93,13.79,13.9,307529,0
2012-11-26,13.9,13.9,13.72,13.82,822671,0
2012-11-27,13.81,13.96,13.7,13.8,799778,0
2012-11-28,13.74,13.9,13.63,13.83,662760,0
2012-11-29,13.94,13.98,13.88,13.98,1094030,0
2012-11-30,13.99,14.07,13.92,13.97,784082,0
2012-12-03,14.07,14.23,14.03,14.21,640747,0
2012-12-04,14.22,14.29,14.06,14.26,825963,0
2012-12-05,14.28,14.3,14.02,14.08,579906,0
2012-12-06,14.09,14.25,14.04,14.21,311567,0
2012-12-07,14.28,14.31,14.07,14.29,505467,0
2012-12-10,14.27,14.4,14.21,14.36,1272170,0
2012-12-11,14.45,14.585,14.41,14.53,944187,0
2012-12-12,14.59,14.6,14.26,14.27,703095,0
2012-12-13,14.26,14.43,14.13,14.21,421400,0
2012-12-14,14.16,14.25,14.07,14.16,944784,0
2012-12-17,14.27,14.34,14.13,14.25,666739,0
2012-12-18,14.31,14.58,14.182,14.58,687209,0
2012-12-19,14.54,14.73,14.48,14.54,481716,0
2012-12-20,15.34,15.9,14.85,15.06,10687470,0
2012-12-21,15.02,15.38,14.76,15.33,5015492,0
2012-12-24,15.39,15.39,15.04,15.11,515254,0
2012-12-26,15.11,15.191,15.04,15.08,709139,0
2012-12-27,15.11,15.16,14.84,15,1139506,0
2012-12-28,14.89,14.92,14.71,14.73,780835,0
2012-12-31,14.7,14.96,14.61,14.94,889828,0
2013-01-02,15.25,15.33,15.09,15.31,992015,0
2013-01-03,15.3,15.48,15.17,15.28,661285,0
2013-01-04,15.33,15.4,15.23,15.29,867642,0
2013-01-07,15.2,15.35,15.171,15.27,871729,0
2013-01-08,15.24,15.48,15.21,15.36,1059186,0
2013-01-09,15.43,15.54,15.32,15.35,550010,0
2013-01-10,15.44,15.478,15.3,15.4,510701,0
2013-01-11,15.43,15.44,15.23,15.35,967931,0
2013-01-14,15.38,15.42,15.28,15.34,368650,0
2013-01-15,15.24,16.69,15.19,16.56,7111896,0
2013-01-16,16.45,16.54,16.26,16.26,1669377,0
2013-01-17,16.36,16.56,16.32,16.43,1435548,0
2013-01-18,16.4,16.93,16.38,16.84,2510475,0
2013-01-22,16.84,16.9,16.7,16.8,1300605,0
2013-01-23,16.75,16.85,16.62,16.67,1209322,0
2013-01-24,16.64,16.9,16.61,16.71,1031433,0
2013-01-25,16.81,16.85,16.66,16.77,847290,0
2013-01-28,16.77,16.89,16.68,16.75,706140,0
2013-01-29,16.74,16.83,16.64,16.77,1416144,0
2013-01-30,16.69,16.76,16.4,16.48,936739,0
2013-01-31,16.5,16.61,16.36,16.52,935193,0
2013-02-01,16.51,16.62,16.4,16.42,969616,0
2013-02-04,16.36,16.45,16,16.1,1373208,0
2013-02-05,16.2,16.45,16.13,16.38,1289756,0
2013-02-06,16.31,16.57,16.2,16.52,1734625,0
2013-02-07,16.25,16.58,16,16.42,2316369,0
2013-02-08,16.34,16.515,16.32,16.43,1435479,0
2013-02-11,16.53,16.56,16.36,16.5,1069896,0
2013-02-12,16.48,16.73,16.4,16.59,1181330,0
2013-02-13,16.74,17.14,16.65,16.95,2495620,0
2013-02-14,16.88,17.21,16.84,17.205,1310518,0
2013-02-15,17.25,17.26,17.08,17.11,1860478,0
2013-02-19,17.11,17.38,17.07,17.35,924347,0
2013-02-20,17.38,17.39,17.03,17.07,1547959,0
2013-02-21,17.05,17.05,16.78,16.92,870913,0
2013-02-22,17.03,17.14,16.94,17.13,831697,0
2013-02-25,17.17,17.27,16.96,16.97,1727509,0
2013-02-26,16.94,17.16,16.94,17.15,1488122,0
2013-02-27,17.08,17.5,16.907,17.41,1095845,0
2013-02-28,17.35,17.49,17.27,17.35,1161856,0
2013-03-01,17.13,17.32,17.04,17.14,1310234,0
2013-03-04,17.09,17.19,17,17.08,877288,0
2013-03-05,17.2,17.45,17.16,17.4,1289543,0
2013-03-06,17.52,17.76,17.34,17.71,1220408,0
2013-03-07,17.77,17.979,17.44,17.63,899357,0
2013-03-08,17.8,17.8,17.555,17.71,488202,0
2013-03-11,17.85,17.89,17.68,17.88,1027009,0
2013-03-12,17.82,17.91,17.6,17.65,806422,0
2013-03-13,17.65,17.8,17.45,17.79,1008000,0
2013-03-14,17.81,17.9,17.7,17.81,625611,0
2013-03-15,17.85,17.85,17.53,17.56,1290298,0
2013-03-18,17.4,17.53,17.35,17.46,484346,0
2013-03-19,17.51,17.52,17.21,17.25,928771,0
2013-03-20,17.38,17.6,17.36,17.55,1037967,0
2013-03-21,17.45,17.52,17.17,17.24,864206,0
2013-03-22,17.3,17.33,17.1,17.1,514525,0
2013-03-25,17.15,17.24,17.045,17.11,825808,0
2013-03-26,17.21,17.21,17.08,17.12,584482,0
2013-03-27,16.99,17.38,16.92,17.1,721551,0
2013-03-28,17.16,17.234,16.95,17.17,823987,0
2013-04-01,17.1,17.17,16.86,16.93,852397,0
2013-04-02,16.94,17.08,16.73,16.8,483739,0
2013-04-03,16.8,16.8,16.43,16.51,780583,0
2013-04-04,16.48,16.75,16.4,16.75,868767,0
2013-04-05,16.5,16.57,16.26,16.5,743135,0
2013-04-08,16.5,16.6,16.268,16.59,539789,0
2013-04-09,16.58,16.6,16.25,16.41,864222,0
2013-04-10,16.47,17.27,16.43,17.26,1339306,0
2013-04-11,17.19,17.55,17.19,17.47,1062498,0
2013-04-12,17.46,17.48,17.2,17.37,751816,0
2013-04-15,17.22,17.35,16.51,16.56,1341684,0
2013-04-16,16.56,16.85,16.49,16.72,1056763,0
2013-04-17,16.59,16.6,16.33,16.48,1278822,0
2013-04-18,16.58,16.76,16.26,16.29,1478604,0
2013-04-19,16.29,16.6,16.15,16.39,567233,0
2013-04-22,16.43,16.43,16.02,16.31,1103001,0
2013-04-23,16.43,16.58,16.25,16.47,639521,0
2013-04-24,16.55,16.68,16.25,16.64,962298,0
2013-04-25,16.48,17,16.29,16.38,2398827,0
2013-04-26,16.37,16.64,16.27,16.39,1253025,0
2013-04-29,16.5,16.5,16.33,16.37,1209142,0
2013-04-30,16.45,16.55,16.26,16.51,950270,0
2013-05-01,16.49,16.6,16.04,16.08,2165424,0
2013-05-02,16.12,16.32,16.05,16.21,971136,0
2013-05-03,16.37,16.56,16.23,16.35,968420,0
2013-05-06,16.31,16.71,16.3,16.7,614375,0
2013-05-07,16.77,16.8,16.6,16.72,741221,0
2013-05-08,16.62,16.81,16.58,16.7,1826785,0
2013-05-09,16.7,16.82,16.44,16.46,912145,0
2013-05-10,16.51,16.51,16.24,16.34,1199154,0
2013-05-13,16.39,16.59,16.29,16.5,1083625,0
2013-05-14,16.57,16.87,16.48,16.86,1776646,0
2013-05-15,16.84,16.99,16.77,16.83,1224602,0
2013-05-16,16.08,16.71,16.01,16.42,3723288,0
2013-05-17,16.51,16.75,16.41,16.75,1378182,0
2013-05-20,16.67,16.86,16.63,16.75,2163152,0
2013-05-21,16.7,16.85,16.24,16.25,4001918,0
2013-05-22,16.25,16.36,14.675,15.01,7452382,0
2013-05-23,14.72,15.43,14.72,15.1,2846678,0
2013-05-24,14.97,15.575,14.97,15.54,1673116,0
2013-05-28,15.67,15.73,15.3,15.44,1291037,0
2013-05-29,15.31,15.34,15.05,15.21,1232166,0
2013-05-30,15.22,15.37,15.12,15.35,940477,0
2013-05-31,15.25,15.43,15.13,15.13,819523,0
2013-06-03,15.17,15.28,14.88,15.16,1297983,0
2013-06-04,15.19,15.29,14.77,14.93,1204126,0
2013-06-05,14.8,14.88,14.29,14.3,2311790,0
2013-06-06,14.35,14.65,14.26,14.65,2065064,0
2013-06-07,14.78,14.82,14.59,14.73,656527,0
2013-06-10,14.74,14.8,14.52,14.71,902658,0
2013-06-11,14.55,14.68,14.39,14.5,832138,0
2013-06-12,14.64,14.64,14.17,14.17,1181205,0
2013-06-13,14.17,14.46,14.07,14.41,1115958,0
2013-06-14,14.43,14.54,14.22,14.32,874961,0
2013-06-17,14.47,14.61,14.4,14.55,1020548,0
2013-06-18,14.6,14.95,14.6,14.89,1290706,0
2013-06-19,14.84,14.98,14.71,14.74,1202063,0
2013-06-20,14.58,14.91,14.5,14.575,939501,0
2013-06-21,14.61,14.74,14.44,14.64,1765531,0
2013-06-24,14.54,14.58,14.335,14.35,1096638,0
2013-06-25,14.54,14.58,14.28,14.42,943170,0
2013-06-26,14.59,14.62,14.36,14.45,838814,0
2013-06-27,14.57,14.61,14.43,14.535,1088266,0
2013-06-28,14.55,14.58,14.3,14.35,4365522,0
2013-07-01,14.36,14.59,14.15,14.55,1351560,0
2013-07-02,14.5,14.67,14.401,14.53,1003480,0
2013-07-03,14.51,14.58,14.37,14.38,689265,0
2013-07-05,14.74,14.74,14.46,14.71,867982,0
2013-07-08,14.78,14.86,14.67,14.78,1116359,0
2013-07-09,14.85,15.01,14.8,14.93,1134005,0
2013-07-10,14.96,15.25,14.93,15.24,1540513,0
2013-07-11,15.4,15.47,15.3,15.41,1746179,0
2013-07-12,15.36,15.56,15.22,15.5,1186716,0
2013-07-15,15.51,15.57,15.35,15.49,619525,0
2013-07-16,15.5,15.53,15.29,15.31,874037,0
2013-07-17,15.39,15.51,15.3,15.48,799010,0
2013-07-18,15.5,15.56,15.36,15.43,973859,0
2013-07-19,15.44,15.47,15.3,15.37,740697,0
2013-07-22,15.36,15.45,15.22,15.41,641881,0
2013-07-23,15.44,15.55,15.392,15.52,859146,0
2013-07-24,15.5,15.63,15.32,15.35,870275,0
2013-07-25,15.35,15.54,15.23,15.52,721473,0
2013-07-26,15.44,15.44,15.03,15.19,971274,0
2013-07-29,15.11,15.19,14.79,14.94,1453819,0
2013-07-30,14.97,15.04,14.87,14.97,652498,0
2013-07-31,15.02,15.15,14.94,15.04,737534,0
2013-08-01,15.17,15.35,15.02,15.27,710857,0
2013-08-02,15.17,15.36,15.17,15.24,418197,0
2013-08-05,15.23,15.47,15.2,15.47,778831,0
2013-08-06,15.46,15.5,15.23,15.31,601279,0
2013-08-07,15.28,15.76,15.26,15.62,1723720,0
2013-08-08,16.54,16.85,16.06,16.61,3967362,0
2013-08-09,16.65,16.71,16.41,16.47,1005011,0
2013-08-12,16.44,17.04,16.44,16.97,2013091,0
2013-08-13,16.97,17.065,16.76,16.95,1351380,0
2013-08-14,16.92,17.03,16.78,16.9,1297707,0
2013-08-15,16.78,17.01,16.65,16.81,1626901,0
2013-08-16,16.71,16.85,16.64,16.68,1024854,0
2013-08-19,16.68,16.7,16.47,16.51,1052906,0
2013-08-20,16.54,16.67,16.37,16.52,1007361,0
2013-08-21,16.44,16.456,16.18,16.18,1409037,0
2013-08-22,16.18,16.495,16.15,16.35,835305,0
2013-08-23,16.36,16.61,16.21,16.25,616098,0
2013-08-26,16.25,16.34,16.185,16.21,1108578,0
2013-08-27,16.1,16.12,15.85,15.979,1504304,0
2013-08-28,15.97,16.1,15.83,15.83,944408,0
2013-08-29,15.79,16.05,15.78,15.87,828606,0
2013-08-30,15.83,15.88,15.55,15.67,1114305,0
2013-09-03,15.86,16.01,15.57,15.61,1512243,0
2013-09-04,15.61,15.89,15.54,15.86,1619038,0
2013-09-05,15.92,15.98,15.73,15.74,1056257,0
2013-09-06,15.8,15.91,15.61,15.85,986737,0
2013-09-09,15.93,16.01,15.85,15.95,714110,0
2013-09-10,16.05,16.25,15.77,15.87,935882,0
2013-09-11,16.04,16.24,15.9,15.93,1641563,0
2013-09-12,15.97,16.16,15.92,16.13,1139373,0
2013-09-13,16.45,16.66,16.27,16.54,1978572,0
2013-09-16,16.72,16.8,16.41,16.43,1167177,0
2013-09-17,16.43,16.57,16.23,16.51,1647340,0
2013-09-18,16.46,16.72,16.34,16.65,1111534,0
2013-09-19,16.66,16.79,16.65,16.76,968651,0
2013-09-20,16.78,16.86,16.71,16.77,1597907,0
2013-09-23,16.72,16.73,16.51,16.67,951944,0
2013-09-24,16.68,16.96,16.49,16.86,1562000,0
2013-09-25,16.94,16.96,16.79,16.89,1027447,0
2013-09-26,16.96,17.08,16.83,17.07,1206000,0
2013-09-27,16.92,17.23,16.92,17.01,1467594,0
2013-09-30,16.85,17.08,16.8,17.05,943100,0
2013-10-01,17.01,17.17,16.94,16.99,1738500,0
2013-10-02,16.9,16.99,16.69,16.87,2899100,0
2013-10-03,16.86,17,16.78,16.97,1192500,0
2013-10-04,16.95,17.27,16.88,17.16,2092200,0
2013-10-07,17.04,17.07,16.91,17.03,996200,0
2013-10-08,16.99,17.02,16.85,16.89,1190300,0
2013-10-09,16.91,17.01,16.69,16.78,1217466,0
2013-10-10,16.99,17.15,16.805,16.99,764463,0
2013-10-11,16.92,17.06,16.81,17.02,1548979,0
2013-10-14,16.86,16.91,16.74,16.91,1343403,0
2013-10-15,16.89,16.95,16.7,16.73,1136639,0
2013-10-16,16.83,16.95,16.66,16.76,751300,0
2013-10-17,16.77,16.85,16.36,16.4,4631200,0
2013-10-18,16.54,16.73,16.39,16.7,1131100,0
2013-10-21,16.68,16.91,16.6,16.78,1150700,0
2013-10-22,16.88,16.9,16.66,16.77,897800,0
2013-10-23,16.65,16.77,16.58,16.62,1112489,0
2013-10-24,16.69,16.8,16.62,16.74,1170700,0
2013-10-25,16.8,16.83,16.55,16.65,1101178,0
2013-10-28,16.7,16.7,16.5,16.53,1409815,0
2013-10-29,16.53,16.64,16.48,16.59,1356600,0
2013-10-30,16.55,16.64,16.34,16.49,2547700,0
2013-10-31,17.03,17.88,16.85,17.845,10193656,0
2013-11-01,17.69,17.84,17.22,17.33,4439600,0
2013-11-04,17.32,17.66,17.15,17.61,3285710,0
2013-11-05,17.56,17.56,17.19,17.21,1617900,0
2013-11-06,17.2,17.49,17.2,17.25,1803400,0
2013-11-07,17.35,17.35,16.95,16.96,1663200,0
2013-11-08,16.96,17.28,16.91,17.19,1168100,0
2013-11-11,17.2,17.25,16.93,17.21,933262,0
2013-11-12,17.14,17.25,16.94,17.23,947500,0
2013-11-13,17.2,17.36,17,17.29,1086200,0
2013-11-14,17.23,17.49,17.15,17.46,840100,0
2013-11-15,17.52,18.06,17.52,17.96,1641800,0
2013-11-18,18.27,18.27,17.91,18,1492700,0
2013-11-19,18.06,19,17.99,18.83,4430564,0
2013-11-20,18.83,19.44,18.71,18.92,3099200,0
2013-11-21,19,19.6,18.91,19.55,2536100,0
2013-11-22,19.6,19.96,19.38,19.89,1797758,0
2013-11-25,19.91,19.96,19.63,19.76,1699200,0
2013-11-26,19.83,20.14,19.72,20.07,2527300,0
2013-11-27,20.09,20.41,19.87,20.26,1494900,0
2013-11-29,20.31,20.6,20.25,20.52,1514738,0
2013-12-02,20.52,20.88,20.18,20.68,2245000,0
2013-12-03,20.65,20.98,20.42,20.52,2450141,0
2013-12-04,20.38,20.92,20.33,20.8,2294200,0
2013-12-05,21.54,22.33,21.08,21.36,4606100,0
2013-12-06,21.58,21.88,21.1,21.26,2476900,0
2013-12-09,21.29,21.45,21.06,21.21,1897722,0
2013-12-10,21.23,21.47,20.92,21.39,1603400,0
2013-12-11,21.44,21.77,21.39,21.51,1714700,0
2013-12-12,21.65,21.71,21.445,21.5,1686278,0
2013-12-13,21.59,21.85,21.44,21.72,1754000,0
2013-12-16,22,22.48,21.8,22.37,2274058,0
2013-12-17,22.47,22.5,22.03,22.04,2228800,0
2013-12-18,22.17,22.29,21.33,22.16,3560200,0
2013-12-19,22.06,22.41,21.76,21.82,1849000,0
2013-12-20,22.6,23.8,22.38,23.48,4587383,0
2013-12-23,23.67,23.77,23.35,23.52,1883300,0
2013-12-24,23.65,23.67,23.22,23.49,904169,0
2013-12-26,23.66,24.12,23.54,23.57,1237713,0
2013-12-27,23.66,24.19,23.57,23.98,1283200,0
2013-12-30,23.91,24.24,23.67,24.11,1240400,0
2013-12-31,24.07,24.4,24.03,24.34,1289300,0
2014-01-02,24.34,24.39,24,24.19,1274405,0
2014-01-03,24.2,24.69,24.03,24.62,1190404,0
2014-01-06,24.3,24.35,23.38,24.05,3685900,0
2014-01-07,24.58,25.07,24.27,25.02,2516700,0
2014-01-08,25.1,25.46,24.95,25.15,1901300,0
2014-01-09,25.24,25.41,24.84,24.96,1864000,0
2014-01-10,24.99,25.16,24.42,24.62,2138200,0
2014-01-13,24.58,24.83,24.35,24.71,1941200,0
2014-01-14,24.95,25.34,24.73,25.32,3627500,0
2014-01-15,25.46,26.74,25.33,26.61,3073300,0
2014-01-16,26.5,26.87,26.45,26.7,1488492,0
2014-01-17,26.79,26.96,26.44,26.49,1092900,0
2014-01-21,26.77,27.06,26.65,27.06,1476200,0
2014-01-22,27.24,27.83,27.05,27.53,2024500,0
2014-01-23,27.14,27.14,26.3,26.75,2250100,0
2014-01-24,26.48,26.53,25.38,25.57,3060700,0
2014-01-27,25.53,26.06,25.19,25.46,2368800,0
2014-01-28,25.4,26,25.29,25.84,2681500,0
2014-01-29,25.7,25.76,25.34,25.56,1877300,0
2014-01-30,25.68,26.16,25.56,25.86,1815500,0
2014-01-31,25.83,26.1,25.41,25.9,1473700,0
2014-02-03,25.93,26.16,25.1,25.16,1650465,0
2014-02-04,25.38,25.75,25.22,25.73,1205868,0
2014-02-05,25.46,25.85,24.95,25.65,1427418,0
2014-02-06,25.81,26.07,25.68,25.86,604706,0
2014-02-07,25.97,26.219,25.8,26.05,817136,0
2014-02-10,25.93,26.165,25.66,25.92,820021,0
2014-02-11,26.03,26.36,25.83,26.18,874910,0
2014-02-12,26.81,26.85,25.44,25.9,3732474,0
2014-02-13,27.01,28.15,26.77,27.88,6169158,0
2014-02-14,28.9,28.94,27.855,27.87,2569660,0
2014-02-18,28.14,28.68,28,28.45,2222601,0
2014-02-19,28.22,28.45,27.41,27.94,2720636,0
2014-02-20,28.89,31.42,28.74,31.34,6167143,0
2014-02-21,31.17,31.27,29.7,29.73,4075152,0
2014-02-24,29.9,30.07,29.28,29.69,2076767,0
2014-02-25,29.67,29.7,28.88,29.08,1899381,0
2014-02-26,29.08,29.59,29.05,29.18,1419519,0
2014-02-27,29.22,29.34,28.8,29.2,1086713,0
2014-02-28,29.18,29.3,28.42,28.7,1433366,0
2014-03-03,28.33,28.46,27.37,28.3,2642325,0
2014-03-04,28.75,29.73,28.27,29.19,3066375,0
2014-03-05,29.33,29.59,29.03,29.17,1421653,0
2014-03-06,29.25,29.6,28.86,29.13,1305993,0
2014-03-07,29.25,29.39,28.76,29.08,898687,0
2014-03-10,29.03,29.32,28.4,28.82,1459851,0
2014-03-11,28.85,29.16,28.545,28.59,1254923,0
2014-03-12,28.54,29.26,28.2,29.09,1538471,0
2014-03-13,29.18,29.73,28.3,28.63,1555930,0
2014-03-14,28.53,28.81,27.98,28.34,1804508,0
2014-03-17,28.66,29,28.04,28.42,1857764,0
2014-03-18,28.42,29.27,28.42,29.1,1726008,0
2014-03-19,29.2,29.41,28.68,29.01,962021,0
2014-03-20,29.07,29.45,28.65,29.01,1128148,0
2014-03-21,29.3,30.64,29.03,29.7,4426225,0
2014-03-24,28.99,29.49,26.69,28.08,4371766,0
2014-03-25,28.38,29.3,27.685,28.1,2457486,0
2014-03-26,28.04,29,28.04,28.25,2199900,0
2014-03-27,28.23,28.4,27.27,27.58,1848138,0
2014-03-28,27.47,27.92,27.04,27.09,1448424,0
2014-03-31,27.21,28.61,27.21,28.18,1828944,0
2014-04-01,28.51,28.82,28.15,28.38,1525266,0
2014-04-02,28.57,28.87,28.2,28.35,1169955,0
2014-04-03,28.21,28.89,28.09,28.17,1606801,0
2014-04-04,28.32,28.53,27.121,27.32,1636937,0
2014-04-07,27,27.46,25.63,26.28,2880973,0
2014-04-08,26.2,26.72,25.9,26.58,1696531,0
2014-04-09,26.58,27.61,26.18,27.58,1662538,0
2014-04-10,27.53,27.53,26,26.09,2044850,0
2014-04-11,25.85,26.71,25.65,25.79,1768306,0
2014-04-14,26.01,26.35,25.15,25.43,1640272,0
2014-04-15,25.6,25.857,24.76,25.6,2319291,0
2014-04-16,25.93,26.088,25.609,26,1088046,0
2014-04-17,25.95,26.575,25.82,26.5,1435952,0
2014-04-21,26.55,26.766,25.95,26.435,1058115,0
2014-04-22,26.48,27.1,26.07,26.73,1232193,0
2014-04-23,26.7,26.85,26.28,26.54,652664,0
2014-04-24,26.68,26.82,25.78,26.33,872047,0
2014-04-25,26.16,26.34,25.42,25.76,1301836,0
2014-04-28,25.74,26.17,25.31,25.65,1450101,0
2014-04-29,25.85,26.37,25.76,26.055,1302596,0
2014-04-30,26.3,26.33,25.61,26.09,1010671,0
2014-05-01,25.96,26.895,25.72,26.38,1410739,0
2014-05-02,26.25,26.64,26.11,26.47,1240695,0
2014-05-05,26.26,26.62,26.08,26.35,1219557,0
2014-05-06,26.25,26.5,25.66,25.72,1946524,0
2014-05-07,29.82,30.37,28.16,28.6,8950517,0
2014-05-08,28.6,29.49,28.3,28.37,2559271,0
2014-05-09,28.01,28.12,27.4,27.82,3220714,0
2014-05-12,28.12,29.32,27.97,29.24,2615735,0
2014-05-13,29.49,29.5,29.03,29.31,2202255,0
2014-05-14,29.49,29.69,28.68,28.77,1457251,0
2014-05-15,28.73,29.2,28.07,29.13,1496524,0
2014-05-16,29.15,29.58,28.758,29.52,1379395,0
2014-05-19,29.53,30.5,29.53,29.91,2161195,0
2014-05-20,30.06,30.23,29.41,29.52,2332211,0
2014-05-21,29.67,29.9,29.5,29.66,1839699,0
2014-05-22,29.87,30.9,29.71,30.85,3212270,0
2014-05-23,30.84,31.09,30.58,31.03,1507817,0
2014-05-27,31.43,31.99,31.36,31.7,2963773,0
2014-05-28,31.99,32.61,31.8,32.59,3205120,0
2014-05-29,33.29,33.29,32.52,32.98,2864153,0
2014-05-30,33,33.3,32.63,33.11,2273158,0
2014-06-02,33.05,33.22,32.61,32.83,2379363,0
2014-06-03,32.77,33,32.3,32.47,1648967,0
2014-06-04,32.4,33.075,32.14,32.91,1305583,0
2014-06-05,33.15,33.67,33,33.35,1674219,0
2014-06-06,33.5,33.58,32.91,33.16,1464188,0
2014-06-09,33.55,33.87,33.23,33.34,1862384,0
2014-06-10,33.31,33.39,32.81,32.95,1242100,0
2014-06-11,32.76,32.88,32.15,32.41,1745114,0
2014-06-12,32.33,32.38,31.63,31.97,2376801,0
2014-06-13,31.93,32.965,31.93,32.71,2272291,0
2014-06-16,32.59,32.89,32.27,32.83,1551891,0
2014-06-17,32.9,33.25,32.42,33,1807962,0
2014-06-18,32.95,33.08,32.45,32.92,1489945,0
2014-06-19,33.04,33.48,32.7,33.42,1628542,0
2014-06-20,33.52,34.22,33.29,33.5,22005236,0
2014-06-23,33.63,34.13,32.95,33.03,1913974,0
2014-06-24,32.95,33.57,32.52,32.62,1511135,0
2014-06-25,32.5,32.63,31.11,31.86,4036301,0
2014-06-26,31.97,32.315,31.6,32.25,1667813,0
2014-06-27,32.21,32.42,31.76,32.2,15116881,0
2014-06-30,32.22,32.74,32.195,32.53,2185185,0
2014-07-01,32.8,32.98,32.56,32.66,1745072,0
2014-07-02,32.73,33.18,32.21,32.56,1505700,0
2014-07-03,32.77,32.9,32.22,32.48,1393359,0
2014-07-07,32.32,32.48,32.1,32.41,1226655,0
2014-07-08,32.32,32.4,31.15,31.56,2037627,0
2014-07-09,31.84,32.14,31.33,31.61,1607061,0
2014-07-10,31.16,31.43,30.58,31.37,1554342,0
2014-07-11,31.33,31.68,31.22,31.41,794546,0
2014-07-14,31.25,32.03,31.24,31.82,1384629,0
2014-07-15,31.85,32,31.172,31.75,1264779,0
2014-07-16,32.1,32.59,31.98,32.5,1667035,0
2014-07-17,32.34,32.75,32.08,32.2,1536990,0
2014-07-18,32.34,32.91,32.26,32.69,1491658,0
2014-07-21,32.63,33.02,32.57,32.72,1777895,0
2014-07-22,33.37,34.1,33.338,34.01,3258503,0
2014-07-23,34,34.045,33.25,33.44,1273552,0
2014-07-24,33.56,34.1,33.49,33.77,1613335,0
2014-07-25,33.95,34.56,33.45,33.91,2429027,0
2014-07-28,34.01,34.69,33.69,34.59,2294246,0
2014-07-29,34.63,34.76,34.09,34.2,1843586,0
2014-07-30,34.23,35.37,34.19,35.26,2550310,0
2014-07-31,35.25,35.83,34.08,34.17,4744504,0
2014-08-01,30.99,31.05,28.7,29.3,12846048,0
2014-08-04,29.32,30.55,29.2,30.47,4251913,0
2014-08-05,29.97,30.16,29.49,29.78,2699236,0
2014-08-06,29.52,30.22,29.28,30.02,2550745,0
2014-08-07,30.14,30.55,29.47,29.89,1860010,0
2014-08-08,29.83,30.2,29.65,30.11,1118371,0
2014-08-11,30.23,30.44,30.03,30.25,1221533,0
2014-08-12,30.19,30.71,30.07,30.64,1811885,0
2014-08-13,30.56,31.35,30.48,31.16,1767551,0
2014-08-14,31.28,31.54,31.13,31.49,1500906,0
2014-08-15,31.6,31.76,31.14,31.59,1200634,0
2014-08-18,31.71,31.794,30.98,31.255,1849385,0
2014-08-19,31.39,31.58,31,31.425,984384,0
2014-08-20,31.3,31.49,31.07,31.355,1031814,0
2014-08-21,31.26,31.4,30.7,30.81,2091101,0
2014-08-22,30.79,31.325,30.65,31.07,858624,0
2014-08-25,31.11,31.49,30.63,30.66,1064546,0
2014-08-26,30.68,31.22,30.68,30.98,989082,0
2014-08-27,31.01,31.18,30.355,30.42,1068744,0
2014-08-28,30.26,30.55,30.18,30.4,915087,0
2014-08-29,30.44,30.72,30.3,30.61,836860,0
2014-09-02,31.17,31.81,31.06,31.49,2139182,0
2014-09-03,31.57,31.67,30.76,30.84,1468252,0
2014-09-04,30.84,31.02,30.45,30.55,1200025,0
2014-09-05,30.56,30.825,30.32,30.8,1478615,0
2014-09-08,30.83,31.76,30.79,31.53,1997792,0
2014-09-09,31.38,31.4,29.14,29.44,4404157,0
2014-09-10,29.95,30.51,29.48,30.49,2349298,0
2014-09-11,30.47,30.889,30.32,30.855,1615020,0
2014-09-12,30.89,31.07,30.45,30.52,1302809,0
2014-09-15,30.52,30.52,29.55,29.61,1415041,0
2014-09-16,29.65,30.985,29.62,30.91,1760870,0
2014-09-17,30.89,31.04,30.5,30.66,1000935,0
2014-09-18,30.92,30.95,30.6,30.76,1165617,0
2014-09-19,30.8,30.92,29.92,30.01,4162805,0
2014-09-22,29.98,30.01,29.484,29.52,1461965,0
2014-09-23,29.41,29.65,29.33,29.33,1323099,0
2014-09-24,29.52,30.2,29.3,30.12,1032499,0
2014-09-25,29.97,30.15,29.11,29.11,1518450,0
2014-09-26,29.17,29.51,29.036,29.195,1204153,0
2014-09-29,29,29.32,28.81,29.05,1246531,0
2014-09-30,29.02,29.12,28.22,28.355,2551388,0
2014-10-01,28.19,28.25,27.14,27.53,2827057,0
2014-10-02,27.52,27.89,26.86,27.72,1672797,0
2014-10-03,27.91,28.44,27.91,27.96,1248781,0
2014-10-06,27.97,28.13,27.29,27.56,1236339,0
2014-10-07,27.22,27.49,26.62,26.635,1407744,0
2014-10-08,26.53,26.69,25.42,26.53,2785227,0
2014-10-09,26.42,26.88,26,26,1401054,0
2014-10-10,25.89,25.98,24.68,24.705,1934177,0
2014-10-13,24.1,25.33,24,24.27,2506363,0
2014-10-14,24.54,25.09,24.13,24.49,2445504,0
2014-10-15,23.98,24.89,23.71,24.66,2370730,0
2014-10-16,24.01,25.215,24,24.81,1921248,0
2014-10-17,25.07,25.69,24.81,25.15,1254304,0
2014-10-20,25.08,25.38,24.95,25.09,1559737,0
2014-10-21,25.25,26.2,25.03,26.14,1815067,0
2014-10-22,26.72,27.28,26,26.01,2216500,0
2014-10-23,26.31,27.04,26.22,26.87,1259233,0
2014-10-24,26.92,27.47,26.65,27.445,1541844,0
2014-10-27,27.2,27.67,26.97,27.61,1640328,0
2014-10-28,27.82,28.07,27.63,27.945,1932377,0
2014-10-29,27.94,28.12,27.62,27.98,1729937,0
2014-10-30,28.5,29.74,27.86,29.26,3213913,0
2014-10-31,29.59,30.09,29.21,30.02,2083780,0
2014-11-03,30.02,30.35,29.71,30.06,1826265,0
2014-11-04,29.91,30.42,29.84,30.32,1276091,0
2014-11-05,30.54,30.62,30.06,30.235,1022077,0
2014-11-06,30.15,30.57,29.94,30.49,941773,0
2014-11-07,30.44,30.84,30.18,30.84,1502080,0
2014-11-10,30.72,30.9,30.17,30.46,1686362,0
2014-11-11,30.5,30.5,28.46,28.81,3091548,0
2014-11-12,28.75,28.75,28.15,28.405,2207500,0
2014-11-13,28.37,28.7,28.2,28.43,1509292,0
2014-11-14,28.42,28.94,28.42,28.83,1486242,0
2014-11-17,28.59,28.9,28.08,28.17,1280193,0
2014-11-18,28.28,29.01,28.24,28.7,1504317,0
2014-11-19,28.62,28.91,28.39,28.7,1547347,0
2014-11-20,28.58,28.95,28.32,28.92,831078,0
2014-11-21,29.19,29.21,28.73,28.77,1039542,0
2014-11-24,28.91,29.48,28.8,29.47,875690,0
2014-11-25,29.51,29.96,29.51,29.91,1713160,0
2014-11-26,30.01,30.65,29.96,30.56,1514746,0
2014-11-28,30.58,30.65,29.705,29.77,650909,0
2014-12-01,29.78,29.81,29.145,29.32,1367762,0
2014-12-02,29.24,29.48,29.028,29.36,1040465,0
2014-12-03,29.34,29.8,29.3,29.73,1194025,0
2014-12-04,29.61,29.73,28.97,29,1362736,0
2014-12-05,29.07,29.2,28.56,28.715,1651365,0
2014-12-08,28.59,29.07,28.47,28.61,1014702,0
2014-12-09,28.27,28.94,27.88,28.81,1180551,0
2014-12-10,28.58,28.86,27.84,28.01,1136979,0
2014-12-11,28.07,29,27.94,28.03,876048,0
2014-12-12,27.8,28.11,27.55,27.72,805804,0
2014-12-15,27.65,28,27.14,27.345,1267935,0
2014-12-16,27.45,27.78,26.94,27.4,1565756,0
2014-12-17,27.41,28.22,27.34,28.14,1164886,0
2014-12-18,28.58,29.05,28.42,29.05,965397,0
2014-12-19,29.13,29.66,28.94,29.46,2698773,0
2014-12-22,29.26,29.85,29.235,29.78,1168069,0
2014-12-23,29.91,30.16,29.69,29.87,971448,0
2014-12-24,29.84,30.28,29.73,30.17,251942,0
2014-12-26,30.28,30.58,29.93,30.46,551778,0
2014-12-29,30.72,30.97,30.34,30.44,832745,0
2014-12-30,30.28,30.46,30.081,30.43,491375,0
2014-12-31,30.44,30.99,30.17,30.19,1221180,0
2015-01-02,30.2,30.69,29.84,30.25,736508,0
2015-01-05,29.97,30.14,29.55,29.7,995866,0
2015-01-06,29.75,29.84,28.76,28.835,1213742,0
2015-01-07,29.01,29.3,28.76,28.87,1007143,0
2015-01-08,29.03,29.78,29.03,29.2,1089835,0
2015-01-09,29.29,29.39,27.69,27.72,2331460,0
2015-01-12,27.9,28.09,26.82,27.01,1515582,0
2015-01-13,27.1,27.83,27.06,27.68,1896332,0
2015-01-14,27.6,28.44,27.27,28.15,3202653,0
2015-01-15,28.17,28.4,27.5,27.82,2431533,0
2015-01-16,27.66,28.21,27.55,28.13,1625577,0
2015-01-20,28.17,28.58,27.59,27.86,1271526,0
2015-01-21,27.76,28.17,27.48,28.08,1841765,0
2015-01-22,28.18,28.35,27.67,28.14,1143187,0
2015-01-23,27.02,27.62,26.82,27.36,1942845,0
2015-01-26,27.34,27.485,27.03,27.48,1319142,0
2015-01-27,27.03,27.29,26.65,27.06,893832,0
2015-01-28,27.36,27.56,26.32,26.38,1132406,0
2015-01-29,26.33,27,25.96,26.84,1723152,0
2015-01-30,26.63,27.03,26.2,26.22,1606451,0
2015-02-02,26.27,26.71,26.07,26.44,1738961,0
2015-02-03,26.54,26.84,25.97,26.785,2137205,0
2015-02-04,26.71,27.06,26.51,26.58,1282429,0
2015-02-05,26.67,27.24,26.63,26.98,971380,0
2015-02-06,26.73,27.38,26.73,26.925,809402,0
2015-02-09,26.88,27.26,26.8,27.1,561140,0
2015-02-10,27.41,27.49,26.57,26.6,1565472,0
2015-02-11,26.62,26.83,25.64,26,3151418,0
2015-02-12,26.15,26.46,25.91,26.275,2145301,0
2015-02-13,26.27,26.88,26.11,26.685,2428066,0
2015-02-17,26.67,26.83,26.18,26.46,2672296,0
2015-02-18,26.47,27.98,26.47,27.81,3937660,0
2015-02-19,27.56,29.25,27.558,29.1,5088194,0
2015-02-20,28.86,29.1,28.31,28.59,2968322,0
2015-02-23,28.4,28.89,28.33,28.65,1983561,0
2015-02-24,28.73,29.31,28.7,29,3454150,0
2015-02-25,29.02,29.1,28.59,29.01,1381045,0
2015-02-26,29.09,29.53,28.92,29.17,1420025,0
2015-02-27,29.2,29.48,28.9,29.38,1526062,0
2015-03-02,29.38,30.1,29.33,29.81,1624000,0
2015-03-03,29.68,29.88,29.5,29.62,971500,0
2015-03-04,29.46,29.57,29.12,29.22,931800,0
2015-03-05,29.33,29.33,28.82,29,723300,0
2015-03-06,28.9,28.93,28.4,28.54,800500,0
2015-03-09,28.49,28.78,28.2,28.69,1131300,0
2015-03-10,29.19,29.52,28.88,28.91,2150100,0
2015-03-11,29.32,29.83,28.97,29.78,1949700,0
2015-03-12,29.77,30.17,29.43,30.13,1490700,0
2015-03-13,29.63,29.91,29.62,29.8,1303300,0
2015-03-16,29.85,30.66,29.85,30.62,1469700,0
2015-03-17,30.44,30.67,29.74,30.57,1253300,0
2015-03-18,30.5,31.23,30.42,31.02,1459300,0
2015-03-19,30.83,31.19,30.67,31.15,1861700,0
2015-03-20,31.17,31.45,30.87,31.18,2117500,0
2015-03-23,31.1,31.16,30.94,30.94,1540400,0
2015-03-24,31,31.05,30.02,30.09,1556100,0
2015-03-25,30.16,30.2,28.61,28.64,1497500,0
2015-03-26,28.48,28.66,28.23,28.33,924700,0
2015-03-27,28.43,28.74,28.26,28.33,866000,0
2015-03-30,28.52,29.16,28.34,29.08,819900,0
2015-03-31,28.89,29.11,28.53,28.895,1134435,0
2015-04-01,28.57,29.06,28.57,29.03,1169100,0
2015-04-02,28.89,29.64,28.75,29.31,1106300,0
2015-04-06,29.02,29.6,28.8,29.53,1223500,0
2015-04-07,29.52,29.87,29.31,29.68,978785,0
2015-04-08,29.9,30.06,29.21,29.45,1343300,0
2015-04-09,29.38,29.72,29.33,29.52,979245,0
2015-04-10,29.67,29.7,29.12,29.19,759100,0
2015-04-13,29.25,29.34,28.72,28.78,1034800,0
2015-04-14,29.28,29.66,28.86,29.26,1245500,0
2015-04-15,29.3,29.75,29.27,29.74,1481803,0
2015-04-16,29.77,29.99,29.62,29.97,1687268,0
2015-04-17,29.78,29.99,29.59,29.82,2258500,0
2015-04-20,29.83,30.08,29.74,30,1464960,0
2015-04-21,30.18,30.25,29.96,30.16,1250547,0
2015-04-22,30.24,30.64,30.07,30.54,1770015,0
2015-04-23,36.35,37.5,36.05,37.3,18470700,0
2015-04-24,36.41,36.63,35.25,35.76,6819126,0
2015-04-27,34.8,35.59,34.73,34.98,3627700,0
2015-04-28,34.4,35.08,34.07,34.99,3172611,0
2015-04-29,35.48,35.5,34.26,34.68,3001800,0
2015-04-30,35.99,36.02,33.37,33.67,3520100,0
2015-05-01,33.92,34.45,33.53,34.36,3363700,0
2015-05-04,34.45,34.8,34.04,34.32,1536500,0
2015-05-05,34.78,34.9,33.69,34.08,1974700,0
2015-05-06,34.21,34.26,32.96,33.44,2726754,0
2015-05-07,33.1,33.47,32.91,33.2,2437604,0
2015-05-08,33.6,33.9,33.33,33.82,1729100,0
2015-05-11,33.66,34.09,33.52,34.01,1753200,0
2015-05-12,33.73,34.05,33.03,33.8,2140774,0
2015-05-13,33.55,33.96,33.55,33.7,1806824,0
2015-05-14,33.85,33.88,33.2,33.6,1951400,0
2015-05-15,33.28,33.99,33.28,33.95,1502973,0
2015-05-18,33.76,34.17,33.7,33.81,1462049,0
2015-05-19,33.76,34,33.365,33.64,1735029,0
2015-05-20,33.68,33.72,33.32,33.52,1383600,0
2015-05-21,33.6,33.71,33.22,33.33,1409300,0
2015-05-22,33.35,33.43,32.8,33.19,907800,0
2015-05-26,33.04,33.23,32.47,32.815,1244665,0
2015-05-27,32.93,33.23,32.71,33.1,779900,0
2015-05-28,33,33.39,32.79,32.98,507260,0
2015-05-29,32.94,33.32,32.66,33.01,823100,0
2015-06-01,33.24,33.52,32.6,32.67,1685603,0
2015-06-02,32.62,33.27,32.6,33.18,906910,0
2015-06-03,33.32,34.25,33.32,33.84,1371800,0
2015-06-04,33.63,34.04,33.6,33.82,1251700,0
2015-06-05,33.54,33.99,33.46,33.9,1161100,0
2015-06-08,33.79,34,33.14,33.18,1288700,0
2015-06-09,33.18,33.336,32.645,32.835,1068362,0
2015-06-10,33.02,33.23,32.38,32.46,1954542,0
2015-06-11,32.5,32.74,32.02,32.145,2411127,0
2015-06-12,32.18,32.38,32.02,32.32,1691500,0
2015-06-15,32.1,32.23,31.77,32.16,1196700,0
2015-06-16,32.28,32.28,31.65,31.67,1110500,0
2015-06-17,31.74,32.18,31.54,31.81,904900,0
2015-06-18,31.87,32.24,31.71,32.05,831000,0
2015-06-19,32.17,32.38,31.95,32.24,1585200,0
2015-06-22,32.42,32.68,32.21,32.62,1676300,0
2015-06-23,32.69,32.88,32.25,32.865,1544567,0
2015-06-24,32.5,32.93,32.36,32.4,1315000,0
2015-06-25,32.44,32.6,31.74,31.99,1292800,0
2015-06-26,31.92,31.99,31.26,31.46,3656800,0
2015-06-29,31.17,31.3,30.64,30.82,1513800,0
2015-06-30,30.81,30.87,30.123,30.6,1603500,0
2015-07-01,30.82,31.16,30.37,30.41,1999500,0
2015-07-02,30.7,31.2,30.55,30.81,1076000,0
2015-07-06,30.42,30.88,30.32,30.56,1533900,0
2015-07-07,30.31,30.6,29.17,30.57,2465100,0
2015-07-08,30.39,30.46,30.17,30.38,1656400,0
2015-07-09,30.64,30.88,30.14,30.3,1308300,0
2015-07-10,30.46,30.87,30.24,30.85,1119000,0
2015-07-13,29.58,32.01,29.44,32,4606700,0
2015-07-14,31.76,31.8,31.25,31.65,2624709,0
2015-07-15,31.61,31.76,31.35,31.51,1701051,0
2015-07-16,31.47,31.66,31.18,31.22,1385500,0
2015-07-17,31.2,31.35,30.56,30.66,1370600,0
2015-07-20,30.64,30.76,30.2,30.25,786500,0
2015-07-21,30.2,30.43,30.06,30.32,898900,0
2015-07-22,30.1,30.22,29.99,30.15,1175700,0
2015-07-23,30.41,30.87,29.84,30.63,1460400,0
2015-07-24,30.49,30.68,30.26,30.52,1169100,0
2015-07-27,30.25,30.36,29.89,30.08,1008800,0
2015-07-28,30.25,30.32,29.63,30.22,1201200,0
2015-07-29,30.29,30.61,29.82,30.6,1499400,0
2015-07-30,30.14,30.81,29.65,30.48,5613100,0
2015-07-31,30.53,31.37,30.33,30.92,2036500,0
2015-08-03,30.8,30.845,30.11,30.32,2039434,0
2015-08-04,30.18,30.43,29.98,30.15,964000,0
2015-08-05,30.38,30.7,29.14,29.2,4111800,0
2015-08-06,29.32,29.32,27.67,27.89,2919789,0
2015-08-07,27.89,27.89,27.27,27.66,1689400,0
2015-08-10,27.85,28.67,27.68,28.62,1769700,0
2015-08-11,28.32,28.43,27.79,27.92,1688008,0
2015-08-12,27.66,27.88,26.99,27.47,1102600,0
2015-08-13,27.5,27.78,27.34,27.63,1117300,0
2015-08-14,27.44,27.62,27.24,27.54,686300,0
2015-08-17,27.46,28,27.22,27.96,1019600,0
2015-08-18,27.88,28.62,27.41,27.54,562000,0
2015-08-19,27.39,27.98,27.39,27.92,1866800,0
2015-08-20,27.64,27.64,26.91,26.92,1573600,0
2015-08-21,26.64,26.92,26.29,26.44,1726500,0
2015-08-24,24.67,26.4,24.46,25.32,1833066,0
2015-08-25,25.99,26.08,24.96,24.99,1944700,0
2015-08-26,25.51,27.23,24.91,25.66,1215000,0
2015-08-27,25.99,26.47,25.8,26.33,1214300,0
2015-08-28,26.25,27.02,26.21,26.82,1150400,0
2015-08-31,26.58,26.72,26.3,26.42,879000,0
2015-09-01,25.88,26.24,25.55,25.6,1358500,0
2015-09-02,25.97,26.09,25.43,25.97,1278300,0
2015-09-03,25.97,26.4,25.83,26.1,1759500,0
2015-09-04,25.68,26.13,25.61,25.92,760800,0
2015-09-08,26.4,26.89,26.25,26.73,1071200,0
2015-09-09,27.9,29.15,27.38,27.48,3016500,0
2015-09-10,27.67,27.95,27.27,27.8,1496602,0
2015-09-11,27.67,27.75,27.09,27.46,637800,0
2015-09-14,27.4,27.52,27.1,27.47,1164300,0
2015-09-15,27.64,27.69,27.41,27.57,720800,0
2015-09-16,27.58,28.04,27.46,27.84,1974000,0
2015-09-17,27.75,28.1,27.57,27.64,1138570,0
2015-09-18,27.18,27.65,26.82,26.99,2015300,0
2015-09-21,27.15,27.47,26.78,26.87,1325100,0
2015-09-22,26.44,26.7,26.21,26.46,1162300,0
2015-09-23,26.57,26.57,26.085,26.22,858845,0
2015-09-24,25.96,26.27,25.7,26.18,1103188,0
2015-09-25,26.36,26.86,26.18,26.42,859100,0
2015-09-28,26.21,26.52,25.78,25.91,947182,0
2015-09-29,25.93,26.01,25.57,25.79,883800,0
2015-09-30,25.83,26.12,25.59,25.97,1230500,0
2015-10-01,26.05,26.25,25.82,26.03,1988200,0
2015-10-02,25.82,26.65,25.8,26.59,1135400,0
2015-10-05,26.81,27.49,26.81,27.4,1178841,0
2015-10-06,27.43,27.83,27.38,27.5,1409900,0
2015-10-07,27.59,27.954,27.23,27.63,1260223,0
2015-10-08,27.5,27.88,27.43,27.82,1018200,0
2015-10-09,27.9,28.44,27.79,28.38,938900,0
2015-10-12,28.49,29,28.33,28.49,696875,0
2015-10-13,28.37,28.48,28,28.09,617200,0
2015-10-14,28.07,28.49,28.01,28.19,728300,0
2015-10-15,28.25,28.6,28.08,28.56,965800,0
2015-10-16,28.63,28.99,28.54,28.97,866100,0
2015-10-19,29.16,29.43,28.65,28.73,897709,0
2015-10-20,28.76,29,28.53,28.86,813200,0
2015-10-21,28.94,29.18,28.18,28.26,964500,0
2015-10-22,28.57,29.17,28.4,29.03,1492100,0
2015-10-23,29.28,29.7,28.91,29.6,1208000,0
2015-10-26,29.51,29.54,28.85,29.1,800500,0
2015-10-27,29.06,29.39,28.69,28.81,1376800,0
2015-10-28,28.9,29.77,28.79,29.74,1454800,0
2015-10-29,26.88,28.76,26.52,28.08,7095400,0
2015-10-30,28.05,28.34,27.15,28.26,2435900,0
2015-11-02,28.35,28.88,27.54,28.59,2804578,0
2015-11-03,28.49,28.59,27.99,28.01,1699317,0
2015-11-04,27.99,28.375,27.85,28.29,1527450,0
2015-11-05,28.47,28.7,28.23,28.36,1206600,0
2015-11-06,28.44,29,28.16,28.8,1179900,0
2015-11-09,28.88,28.91,28,28.48,1332395,0
2015-11-10,28.52,28.86,28.26,28.72,1377600,0
2015-11-11,28.9,29.12,28.56,28.81,999200,0
2015-11-12,28.63,28.99,27.79,27.81,1477400,0
2015-11-13,27.84,28.15,27.59,27.84,1142000,0
2015-11-16,27.9,28.4,27.6,28.37,740700,0
2015-11-17,28.54,28.75,28.31,28.44,805900,0
2015-11-18,28.72,29.09,28.35,29.07,781000,0
2015-11-19,28.96,29.84,27.46,29.72,2695300,0
2015-11-20,29.9,30.46,29.62,30.39,2226700,0
2015-11-23,30.52,31.01,30.05,30.5,2516600,0
2015-11-24,30.61,30.76,30.16,30.48,2083300,0
2015-11-25,30.54,31,30.33,30.52,1046700,0
2015-11-27,30.5,30.64,30.38,30.46,538800,0
2015-11-30,30.52,30.66,30.17,30.57,989300,0
2015-12-01,30.61,31.34,30.5,31.11,2314833,0
2015-12-02,32.3,32.88,32.06,32.27,3714420,0
2015-12-03,32.27,32.395,31.66,31.99,2821500,0
2015-12-04,32.15,32.93,31.9,32.67,2648600,0
2015-12-07,32.55,32.63,31.85,32.01,2014700,0
2015-12-08,31.64,32,31.45,31.8,1461746,0
2015-12-09,31.63,31.76,31.06,31.51,1598300,0
2015-12-10,31.5,31.78,31.25,31.51,947100,0
2015-12-11,31.17,31.24,30.63,30.65,1022500,0
2015-12-14,30.64,30.93,30.02,30.52,1647491,0
2015-12-15,30.69,30.77,30.36,30.38,1065900,0
2015-12-16,30.48,30.6,29.87,30.2,1354400,0
2015-12-17,30.21,30.4,29.66,29.86,2690200,0
2015-12-18,29.77,29.77,29.24,29.28,2143500,0
2015-12-21,29.37,29.66,29.14,29.63,1959900,0
2015-12-22,29.6,29.82,29.175,29.61,3608905,0
2015-12-23,29.29,29.54,29.08,29.41,7464300,0
2015-12-24,29.44,29.9,29.39,29.78,583040,0
2015-12-28,29.73,30.08,29.59,29.94,1544107,0
2015-12-29,30.04,30.795,30.04,30.71,2017996,0
2015-12-30,30.78,31,30.55,30.83,1283155,0
2015-12-31,30.79,30.99,30.46,30.57,1485452,0
2016-01-04,30.08,30.72,29.82,30.4,8359187,0
2016-01-05,30.71,31.25,30.22,30.52,3476710,0
2016-01-06,30.25,31.13,28.98,29.11,3692627,0
2016-01-07,28.67,29,27.31,28.21,4446309,0
2016-01-08,28.5,28.5,27.025,27.32,4778839,0
2016-01-11,27.33,27.34,26.32,26.79,3684891,0
2016-01-12,27.43,27.72,26.27,27.12,3361877,0
2016-01-13,27.23,27.4,26.28,26.73,2854004,0
2016-01-14,26.93,28.26,26.79,28.01,3683625,0
2016-01-15,27.22,27.335,25.8,26.42,2153670,0
2016-01-19,26.57,26.66,25.55,26.04,2162700,0
2016-01-20,25.58,26.99,24.765,26.47,2335900,0
2016-01-21,26.48,26.79,25.74,25.98,1722180,0
2016-01-22,26.48,26.93,25.8,26.84,1345227,0
2016-01-25,26.79,27.5,26.56,26.77,3147289,0
2016-01-26,26.95,27.61,26.65,27.42,3313439,0
2016-01-27,27.42,27.85,26,26.14,2989228,0
2016-01-28,26.18,26.31,24.58,24.95,3582973,0
2016-01-29,25.1,25.47,25,25.465,1885879,0
2016-02-01,25.53,25.815,25.11,25.6,2050245,0
2016-02-02,25.3,25.5499,24.27,24.5,1860052,0
2016-02-03,24.57,24.93,23.45,23.73,3474361,0
2016-02-04,23.62,24.69,23.5,24.38,2088711,0
2016-02-05,24.33,24.38,23.515,23.57,1380167,0
2016-02-08,23.22,23.33,22.54,22.99,1807777,0
2016-02-09,22.65,23.44,22.6,23.1,1474528,0
2016-02-10,23.24,23.88,23.06,23.12,1221494,0
2016-02-11,22.78,23.01,22.45,22.85,1276951,0
2016-02-12,23.15,23.33,22.78,23.06,2439600,0
2016-02-16,23.46,24.17,22.86,23.74,3139357,0
2016-02-17,23.97,25.03,23.94,24.24,3223056,0
2016-02-18,22.29,22.29,20.27,21.33,11257893,0
2016-02-19,21.32,22.76,21.32,22.48,4222285,0
2016-02-22,22.75,23.59,22.38,22.9,3091266,0
2016-02-23,22.98,23.15,22.32,22.34,1470745,0
2016-02-24,22.25,22.92,22,22.87,2894773,0
2016-02-25,22.99,23.46,22.84,23.42,1444360,0
2016-02-26,23.37,23.82,23.07,23.67,1282904,0
2016-02-29,23.61,24.09,23.51,23.9,1373432,0
2016-03-01,23.98,24.61,23.89,23.91,4206317,0
2016-03-02,24.02,24.23,23.43,24.05,6233611,0
2016-03-03,24,24.04,23.3701,23.55,5022219,0
2016-03-04,23.64,24.09,23.23,24.07,4265416,0
2016-03-07,24.06,24.1,23.74,24.06,4142536,0
2016-03-08,23.91,24,23.135,23.18,2303509,0
2016-03-09,23.22,23.88,23.16,23.48,3876279,0
2016-03-10,23.63,23.805,23.11,23.2,2983584,0
2016-03-11,23.38,23.88,23.345,23.71,3003306,0
2016-03-14,22.76,23.06,22.12,22.48,4474366,0
2016-03-15,22.35,22.41,21.44,21.62,7055856,0
2016-03-16,21.2,22.45,21.03,22.3,6447970,0
2016-03-17,22.27,22.5,22.14,22.42,2166599,0
2016-03-18,22.35,23.11,22.295,22.81,8581788,0
2016-03-21,22.77,22.8,22.345,22.68,4926182,0
2016-03-22,22.72,23.53,22.5,23.5,5129423,0
2016-03-23,23.56,23.7289,23.11,23.12,2380321,0
2016-03-24,22.78,23.12,22.68,22.9,1867753,0
2016-03-28,22.93,23.07,22.81,22.98,1285563,0
2016-03-29,22.82,23.32,22.785,23.165,2241438,0
2016-03-30,23.31,23.52,22.99,23.04,2047050,0
2016-03-31,22.96,23.16,22.86,22.92,2027812,0
2016-04-01,22.77,22.87,22.47,22.74,2987785,0
2016-04-04,22.65,23.01,22.55,22.81,1214299,0
2016-04-05,22.54,22.69,22.085,22.13,2152034,0
2016-04-06,22.16,22.36,21.8,22,2579911,0
2016-04-07,21.78,21.9,21.25,21.53,2469385,0
2016-04-08,21.74,21.96,21.61,21.73,1600953,0
2016-04-11,21.79,21.995,21.61,21.62,1418963,0
2016-04-12,21.57,21.57,21.2,21.33,1087260,0
2016-04-13,21.48,22.11,21.48,22.05,1248699,0
2016-04-14,22,22.565,21.91,22.5,1541550,0
2016-04-15,22.37,22.54,21.95,22.19,2044259,0
2016-04-18,22.12,22.24,21.81,22.09,2110645,0
2016-04-19,22.14,22.19,21.925,22.09,898179,0
2016-04-20,22.08,22.19,21.87,22.12,1038733,0
2016-04-21,22.1,22.19,21.77,21.88,1070397,0
2016-04-22,21.84,22.36,21.84,22.33,1421960,0
2016-04-25,22.37,22.69,22.2,22.39,1078801,0
2016-04-26,22.43,22.715,22.38,22.62,817315,0
2016-04-27,22.56,22.74,22.425,22.7,926059,0
2016-04-28,22.5,23.02,22.41,22.59,1459937,0
2016-04-29,22.47,22.88,22.31,22.77,1733636,0
2016-05-02,22.74,23.26,22.7389,23.2,1554399,0
2016-05-03,22.96,23.22,22.81,23.16,1337118,0
2016-05-04,23.06,23.22,22.78,23.11,2505395,0
2016-05-05,25.25,26,23.42,23.76,7086237,0
2016-05-06,23.6,23.6435,22.9199,23.38,2162789,0
2016-05-09,23.39,23.69,23.22,23.39,1646695,0
2016-05-10,23.51,23.65,23.03,23.42,1646491,0
2016-05-11,23.28,23.39,23.15,23.27,1550148,0
2016-05-12,23.32,23.48,22.7,22.81,1552776,0
2016-05-13,22.77,22.915,22.24,22.3,1318313,0
2016-05-16,22.36,22.57,22.23,22.36,935068,0
2016-05-17,22.37,22.37,21.91,21.97,1897700,0
2016-05-18,21.81,22.225,21.75,21.98,1694680,0
2016-05-19,21.9,22.11,21.665,21.98,1639375,0
2016-05-20,21.98,22.44,21.96,22.23,1359710,0
2016-05-23,22.3,22.74,22.16,22.68,1579407,0
2016-05-24,22.81,23.29,22.78,23.22,1287615,0
2016-05-25,23.28,23.5,23.06,23.11,1873046,0
2016-05-26,23.12,23.465,23.064,23.37,2354383,0
2016-05-27,23.37,23.66,23.33,23.55,1295157,0
2016-05-31,23.54,24.27,23.54,24.1,1762553,0
2016-06-01,23.97,24.55,23.915,24.51,1636165,0
2016-06-02,24.23,24.77,24.23,24.59,1878231,0
2016-06-03,24.45,24.63,24.18,24.6,817251,0
2016-06-06,24.58,24.6765,24.27,24.28,1489416,0
2016-06-07,24.39,24.4,24.115,24.22,1235779,0
2016-06-08,24.24,24.28,24.025,24.2,1416538,0
2016-06-09,24.17,24.23,23.91,24.05,517431,0
2016-06-10,24.07,24.21,23.57,23.59,909777,0
2016-06-13,23.41,23.67,23.075,23.1,885599,0
2016-06-14,23.01,23.14,22.57,22.75,1628456,0
2016-06-15,22.76,23.12,22.5,22.84,2215500,0
2016-06-16,22.66,23.12,22.355,23.06,1820430,0
2016-06-17,23.1,23.27,22.8,22.98,1471286,0
2016-06-20,23.26,23.42,22.84,22.85,1418110,0
2016-06-21,22.86,22.92,22.57,22.65,2814821,0
2016-06-22,22.63,22.76,22.51,22.56,1406795,0
2016-06-23,22.82,22.925,22.6375,22.82,1385401,0
2016-06-24,21.69,22.0825,21.27,21.46,3085308,0
2016-06-27,21.23,21.41,20.22,20.3,2057736,0
2016-06-28,20.44,20.84,20.05,20.37,1546977,0
2016-06-29,20.68,20.74,20.42,20.58,1816555,0
2016-06-30,20.7,20.98,20.44,20.96,2103079,0
2016-07-01,21.05,21.64,21.03,21.275,1263776,0
2016-07-05,21.33,22.54,21.24,22.53,5311884,0
2016-07-06,22.49,23.63,22.385,22.79,4010852,0
2016-07-07,22.96,23.5,22.96,23.42,2418809,0
2016-07-08,23.58,24.23,23.5,24.21,2377101,0
2016-07-11,24.29,24.63,23.995,24.16,1700298,0
2016-07-12,24.4,24.775,24.19,24.56,1714043,0
2016-07-13,24.68,25,24.365,24.42,1470904,0
2016-07-14,24.65,24.76,24.33,24.64,822851,0
2016-07-15,24.75,25.0269,24.6,24.91,1485871,0
2016-07-18,25.27,25.27,24.79,24.97,1824043,0
2016-07-19,24.84,25.21,24.84,25.1,1121243,0
2016-07-20,25.11,25.3,24.97,25.22,1047971,0
2016-07-21,25.23,25.44,24.725,24.94,2934863,0
2016-07-22,24.98,25.1404,24.73,24.88,1518310,0
2016-07-25,24.93,24.96,24.71,24.79,1069516,0
2016-07-26,24.86,25.13,24.665,24.95,2433192,0
2016-07-27,24.9,25.09,24.215,24.35,3076400,0
2016-07-28,27.82,28.94,26.84,26.98,7570971,0
2016-07-29,27.15,27.3,26.45,27.24,2358033,0
2016-08-01,27.27,27.72,27.25,27.48,2681815,0
2016-08-02,27.33,27.45,26.66,26.87,1372991,0
2016-08-03,26.78,27.045,26.75,26.97,1469925,0
2016-08-04,26.89,27.1501,26.66,26.93,1062540,0
2016-08-05,27.16,27.36,26.951,27.19,1090535,0
2016-08-08,27.3,27.45,27,27.2,1166061,0
2016-08-09,27.22,27.63,27.07,27.26,929643,0
2016-08-10,27.26,27.37,26.97,27.36,597721,0
2016-08-11,27.4,27.62,27.15,27.46,857848,0
2016-08-12,27.46,27.7,27.24,27.64,1041839,0
2016-08-15,27.77,28.31,27.7,28.3,2010306,0
2016-08-16,28.28,28.3696,27.765,27.78,962597,0
2016-08-17,27.86,27.86,27.12,27.15,1210841,0
2016-08-18,27.18,27.51,27,27.19,862369,0
2016-08-19,27.15,27.17,26.97,27.06,939489,0
2016-08-22,27.06,27.155,26.74,26.81,945924,0
2016-08-23,27,27.2933,26.91,26.99,1205242,0
2016-08-24,27.08,27.2,26.4,26.66,1798836,0
2016-08-25,26.67,27.05,26.58,26.86,958528,0
2016-08-26,26.98,27.39,26.83,27.14,1128186,0
2016-08-29,27.25,28,27.15,27.95,1459617,0
2016-08-30,28,28.17,27.87,28.06,1008686,0
2016-08-31,28.01,28.19,27.82,28.07,1336391,0
2016-09-01,28.19,28.5,27.91,28.26,1403584,0
2016-09-02,28.46,28.5,28.2,28.45,874857,0
2016-09-06,28.5,28.87,27.89,28.218,2441098,0
2016-09-07,28.27,28.9,27.94,28.23,2064838,0
2016-09-08,28.3,28.315,27.98,28.15,1654298,0
2016-09-09,28.04,28.14,26.449,26.73,2518299,0
2016-09-12,26.48,27.085,26.3401,27.06,1338390,0
2016-09-13,26.94,27.45,26.94,27.35,1672640,0
2016-09-14,27.42,27.64,27.21,27.47,978304,0
2016-09-15,27.47,28.34,27.43,28.34,1713794,0
2016-09-16,28.28,28.37,27.83,28.29,2786109,0
2016-09-19,28.29,29.0999,28.22,28.24,2190220,0
2016-09-20,28.62,28.702,28.115,28.49,1345027,0
2016-09-21,28.64,28.96,28.3901,28.91,1631692,0
2016-09-22,28.98,29.54,28.63,29.32,2146003,0
2016-09-23,29.13,29.22,28.58,28.61,1485028,0
2016-09-26,28.56,28.56,28.22,28.34,654005,0
2016-09-27,28.38,28.54,28.02,28.41,1179359,0
2016-09-28,28.43,28.55,27.77,28.32,1663440,0
2016-09-29,28.19,28.92,27.86,28.37,2018527,0
2016-09-30,28.52,28.67,28.22,28.32,1061696,0
2016-10-03,28.03,28.235,27.79,27.9,1167349,0
2016-10-04,28.09,28.15,27.67,27.84,1088897,0
2016-10-05,28.01,28.25,27.6875,27.81,1978098,0
2016-10-06,27.86,27.96,27.695,27.77,1240858,0
2016-10-07,28.32,29.7,28,29.64,3159822,0
2016-10-10,29.61,30.06,29.53,29.61,1173203,0
2016-10-11,29.45,29.46,28.48,28.71,1069339,0
2016-10-12,28.82,29.21,28.02,29.09,1546079,0
2016-10-13,28.75,28.84,27.89,28.57,1946504,0
2016-10-14,28.68,29.01,28.4284,28.62,1267087,0
2016-10-17,28.47,28.69,28.32,28.59,667437,0
2016-10-18,28.85,28.99,28.66,28.9,624579,0
2016-10-19,28.91,29.23,28.53,29.12,703863,0
2016-10-20,29.1,29.31,28.8,29.24,729344,0
2016-10-21,29.2,29.285,28.75,29.23,1040041,0
2016-10-24,29.33,29.81,29.21,29.72,1233192,0
2016-10-25,29.59,30.05,29.4,29.56,1763362,0
2016-10-26,29.4,30.13,29.33,29.53,2386475,0
2016-10-27,27.25,27.92,26.93,27.12,4963722,0
2016-10-28,27.01,27.63,26.975,27.07,1628222,0
2016-10-31,27.01,27.86,27,27.78,2187063,0
2016-11-01,27.71,27.89,27.09,27.26,1430825,0
2016-11-02,27.1,27.46,26.36,26.6,1736002,0
2016-11-03,26.5,26.65,26.165,26.21,1572457,0
2016-11-04,26.2,26.56,25.78,26.02,1942764,0
2016-11-07,26.61,26.68,26.31,26.58,1012782,0
2016-11-08,26.58,27.15,26.25,27.01,1108291,0
2016-11-09,26.66,27.78,26.46,27.73,1670782,0
2016-11-10,27.94,28.6,27.49,28.18,1617135,0
2016-11-11,28.08,29.07,27.95,29.02,2032961,0
2016-11-14,29,29.48,28.82,28.87,1490680,0
2016-11-15,28.73,29.14,28.57,29.05,986274,0
2016-11-16,28.86,29.38,28.615,28.88,1171342,0
2016-11-17,28.77,29.34,28.535,29.29,1589565,0
2016-11-18,29.35,29.5,29.12,29.17,1582972,0
2016-11-21,29.37,29.44,28.905,28.99,847044,0
2016-11-22,29.02,29.1063,28.65,29.04,962385,0
2016-11-23,28.91,29.39,28.67,29.37,864295,0
2016-11-25,29.53,29.56,29.29,29.47,368670,0
2016-11-28,29.46,29.46,29.01,29.14,581343,0
2016-11-29,29.14,29.49,29.04,29.29,621391,0
2016-11-30,29.47,29.65,28.39,28.69,2045049,0
2016-12-01,28.78,29.14,27.71,27.91,1819774,0
2016-12-02,27.78,28.22,27.56,28.06,1530059,0
2016-12-05,28.29,28.75,28.24,28.68,867906,0
2016-12-06,28.66,28.88,28.28,28.88,1025940,0
2016-12-07,29.17,30.2211,29.05,29.99,2890258,0
2016-12-08,30,30.39,29.735,30.38,1386751,0
2016-12-09,30.35,30.4,29.3,29.75,1945765,0
2016-12-12,29.32,29.81,29.03,29.5,1378517,0
2016-12-13,30.53,30.99,29.9,30.16,4075440,0
2016-12-14,30.15,30.57,29.94,30.41,1933603,0
2016-12-15,30.43,30.995,30.36,30.78,2156252,0
2016-12-16,30.61,31.14,30.58,30.88,3342455,0
2016-12-19,31.1,31.32,30.84,31.16,1059404,0
2016-12-20,31.33,31.46,30.99,31.34,1303317,0
2016-12-21,31.34,31.5,30.74,31.29,1597333,0
2016-12-22,31.34,31.34,30.66,30.96,1350670,0
2016-12-23,31,31.1978,30.53,30.56,836025,0
2016-12-27,30.64,31.07,30.5,30.86,629491,0
2016-12-28,30.91,30.95,29.86,29.92,1350025,0
2016-12-29,29.96,30.23,29.88,30.11,700112,0
2016-12-30,30.17,30.44,29.8,30.13,773681,0
2017-01-03,30.3,31.05,29.93,30.11,1997628,0
2017-01-04,30.21,31.34,29.86,31.29,2193703,0
2017-01-05,31.26,31.52,30.81,30.95,1502024,0
2017-01-06,30.82,31.048,30.5,30.66,902834,0
2017-01-09,30.54,30.6208,30.1,30.38,1221447,0
2017-01-10,30.31,30.44,29.95,30.16,891140,0
2017-01-11,29.97,30.145,29.75,30.1,1179482,0
2017-01-12,29.91,30.06,29.15,29.19,2690432,0
2017-01-13,29.22,29.81,28.86,29.71,4962958,0
2017-01-17,29.62,30.14,29.0672,29.27,1154619,0
2017-01-18,29.4,29.69,29.22,29.26,831889,0
2017-01-19,29.17,29.63,28.96,29.27,997371,0
2017-01-20,29.34,29.68,29.19,29.33,945145,0
2017-01-23,29.18,29.39,28.99,29.18,1211241,0
2017-01-24,29.15,29.62,29.005,29.25,1767763,0
2017-01-25,29.45,29.805,29.45,29.72,1388658,0
2017-01-26,29.84,29.9,29.27,29.36,771609,0
2017-01-27,29.35,29.58,28.805,29.53,1369455,0
2017-01-30,29.33,29.33,28.416,28.72,1128198,0
2017-01-31,28.55,28.85,26.05,28.58,4557777,0
2017-02-01,28.77,29.22,28.54,29.19,2486352,0
2017-02-02,28.92,29.12,28.51,28.76,915290,0
2017-02-03,28.97,28.97,28.7367,28.79,771202,0
2017-02-06,28.67,28.75,28.52,28.61,555652,0
2017-02-07,28.72,28.86,28.41,28.6,588728,0
2017-02-08,28.51,28.835,28.3,28.47,858682,0
2017-02-09,28.56,28.9899,28.56,28.76,1374443,0
2017-02-10,28.78,29.155,28.47,29.1,2076057,0
2017-02-13,29.29,29.66,29.04,29.53,793371,0
2017-02-14,29.64,29.965,29.355,29.88,646168,0
2017-02-15,29.74,30.18,29.54,30.11,1558366,0
2017-02-16,30.01,30.2,29.65,29.86,1510218,0
2017-02-17,29.7,30.24,29.32,30.2,2256738,0
2017-02-21,30.19,30.69,29.86,29.95,2965523,0
2017-02-22,29.83,30.79,29.735,30.7,5154426,0
2017-02-23,26.77,26.79,26,26.26,13103775,0
2017-02-24,26.07,26.29,25.4,25.75,3969957,0
2017-02-27,25.75,26.14,25.54,26.06,2218634,0
2017-02-28,25.92,26.08,25.64,25.8,3700694,0
2017-03-01,26.1,26.325,25.67,25.95,1997676,0
2017-03-02,25.91,26,25.33,25.36,1496717,0
2017-03-03,25.38,25.84,24.96,25.1,2168790,0
2017-03-06,24.86,25.225,24.75,25.1,1314426,0
2017-03-07,25.11,25.245,24.96,24.99,1213446,0
2017-03-08,25.01,25.14,24.89,24.96,1897075,0
2017-03-09,25,25.21,24.81,25.07,1394273,0
2017-03-10,25.21,25.82,25.21,25.38,1861366,0
2017-03-13,25.41,25.4612,24.78,24.98,4013927,0
2017-03-14,26.01,26.235,25.76,26.11,2786654,0
2017-03-15,26.27,26.37,26,26.17,2395901,0
2017-03-16,26.27,26.4,26.01,26.03,1601684,0
2017-03-17,26.06,26.125,25.8341,25.99,2176947,0
2017-03-20,26.06,26.17,25.74,26.11,1916042,0
2017-03-21,26.15,26.31,25.8,25.91,3535599,0
2017-03-22,25.85,26.08,25.46,25.67,2872389,0
2017-03-23,25.64,26.71,25.42,26.67,4170167,0
2017-03-24,26.81,26.95,26.42,26.62,2669429,0
2017-03-27,26.25,26.745,26.02,26.6,1562856,0
2017-03-28,26.47,26.88,26.239,26.7,1546750,0
2017-03-29,26.62,26.73,26.35,26.42,1310768,0
2017-03-30,26.46,26.59,26.19,26.41,1346562,0
2017-03-31,26.22,26.54,26.2,26.45,1883663,0
2017-04-03,26.51,26.51,25.77,25.83,1743546,0
2017-04-04,25.8,26.09,25.61,26.02,3079499,0
2017-04-05,26.16,26.23,25.77,25.79,2338196,0
2017-04-06,25.78,26.35,25.6,26.28,1066059,0
2017-04-07,26.13,26.51,26.13,26.41,925882,0
2017-04-10,26.64,26.88,26.46,26.63,1134548,0
2017-04-11,26.6,26.72,26.39,26.64,1130834,0
2017-04-12,26.6,27.21,26.14,26.39,2104121,0
2017-04-13,26.36,26.55,25.97,25.97,1157997,0
2017-04-17,26.04,26.425,26.039,26.2,1353164,0
2017-04-18,26.2,26.29,25.915,26.07,1543434,0
2017-04-19,26.15,26.24,25.97,26.06,1931265,0
2017-04-20,25.96,26,25.52,25.54,3525317,0
2017-04-21,25.56,25.638,25.1,25.51,3457329,0
2017-04-24,25.93,26.01,25.51,25.83,2143310,0
2017-04-25,25.9,26.1,25.88,25.92,1267019,0
2017-04-26,25.95,26.01,25.79,25.91,932203,0
2017-04-27,25.95,26.065,25.87,25.89,1255494,0
2017-04-28,25.89,26.01,25.53,25.99,1830797,0
2017-05-01,26,26,25.7,25.78,1885839,0
2017-05-02,25.67,26,25.38,25.5,2509921,0
2017-05-03,25.4,25.53,25.1,25.3,3111697,0
2017-05-04,27,28.75,26.58,27.06,5307412,0
2017-05-05,27,27.68,26.84,27.66,2690248,0
2017-05-08,27.63,27.915,27.46,27.73,1790660,0
2017-05-09,27.67,28.21,27.613,28.04,1984014,0
2017-05-10,28.03,28.3,27.7172,28.19,1440388,0
2017-05-11,28.12,28.42,27.9599,28.08,1489513,0
2017-05-12,28.03,28.03,27.63,28.02,1311762,0
2017-05-15,28.13,28.29,27.88,28,1581953,0
2017-05-16,28.09,28.36,27.97,28.31,1306912,0
2017-05-17,27.97,27.99,27.32,27.33,1019725,0
2017-05-18,27.02,27.4,26.66,27.01,1387062,0
2017-05-19,27.1,27.4,26.94,26.97,924988,0
2017-05-22,26.98,27.51,26.98,27.44,878916,0
2017-05-23,27.52,27.605,27.27,27.39,1174380,0
2017-05-24,27.41,27.66,27.26,27.65,1025131,0
2017-05-25,27.71,28.16,27.63,28.01,1383606,0
2017-05-26,27.72,28.01,27.26,27.73,924873,0
2017-05-30,27.68,28,27.4524,27.73,1165165,0
2017-05-31,27.82,28.25,27.69,28.04,1347557,0
2017-06-01,28.25,29,28.08,28.94,1575179,0
2017-06-02,28.87,29.25,28.6,28.97,1612772,0
2017-06-05,28.91,29.02,28.67,28.79,817436,0
2017-06-06,28.69,29.05,28.63,28.73,1295743,0
2017-06-07,28.78,29.04,28.5,28.64,794470,0
2017-06-08,28.53,29.19,28.405,29.11,954904,0
2017-06-09,29.09,29.2,28.13,28.5,1165716,0
2017-06-12,28.36,28.635,28.04,28.57,964239,0
2017-06-13,28.72,29.1,28.18,28.93,876089,0
2017-06-14,28.87,28.94,28.46,28.65,889954,0
2017-06-15,28.48,29.13,28.21,29.03,1025847,0
2017-06-16,29.03,29.08,28.5792,28.97,1863352,0
2017-06-19,29.1,29.33,28.98,29.2,1028408,0
2017-06-20,29.13,29.2,28.58,28.64,632228,0
2017-06-21,28.68,28.68,28.08,28.25,1064638,0
2017-06-22,28.37,28.5165,28.01,28.17,1067164,0
2017-06-23,28.19,28.955,28.07,28.92,2942494,0
2017-06-26,28.97,29.125,28.66,29.1,1120435,0
2017-06-27,28.86,29.26,28.78,28.95,1664875,0
2017-06-28,29.08,29.65,28.815,29.5,1713169,0
2017-06-29,29.37,29.65,27.84,28.21,3242860,0
2017-06-30,28.09,28.2909,27.56,28.02,1388347,0
2017-07-03,28.14,28.28,27.94,27.95,715444,0
2017-07-05,28.01,28.27,27.8,27.86,774352,0
2017-07-06,27.72,27.75,27.39,27.46,1205467,0
2017-07-07,27.46,27.91,27.41,27.85,774656,0
2017-07-10,27.8,28.04,27.61,27.61,854284,0
2017-07-11,27.67,28.235,27.64,28.06,1214608,0
2017-07-12,28.26,28.58,28.06,28.4,793529,0
2017-07-13,28.3,28.48,28.12,28.3,570115,0
2017-07-14,28.13,28.255,27.64,27.65,1122315,0
2017-07-17,27.57,27.64,27.28,27.57,1585133,0
2017-07-18,27.43,27.67,27.16,27.66,1063145,0
2017-07-19,27.73,28.08,27.68,27.94,598767,0
2017-07-20,27.94,28.275,27.77,28.13,667977,0
2017-07-21,28.07,28.3,27.72,28.1,650395,0
2017-07-24,28.12,28.375,28.04,28.3,615854,0
2017-07-25,28.34,28.5,28.16,28.39,1370750,0
2017-07-26,28.47,28.47,27.885,28.09,622632,0
2017-07-27,28.09,28.36,27.38,27.84,1038881,0
2017-07-28,27.67,27.88,27.52,27.77,418054,0
2017-07-31,27.82,28.03,27.55,27.96,820532,0
2017-08-01,28.07,28.39,27.97,28.24,821415,0
2017-08-02,28.3,28.41,27.65,27.73,1149935,0
2017-08-03,29.88,30.38,28.91,29.51,2481675,0
2017-08-04,29.4,29.4,27.83,28.14,1113464,0
2017-08-07,28.2,28.845,28.08,28.47,1171840,0
2017-08-08,28.35,28.52,28.005,28.06,1002959,0
2017-08-09,27.84,27.87,27.49,27.76,1135780,0
2017-08-10,27.5101,27.68,26.79,26.9,1402185,0
2017-08-11,26.91,27.085,26.7601,26.9,1590837,0
2017-08-14,27.03,27.71,26.97,27.42,909657,0
2017-08-15,27.47,27.53,27.235,27.3,476656,0
2017-08-16,27.3,27.66,27.17,27.51,524629,0
2017-08-17,27.33,27.64,27.01,27.04,676310,0
2017-08-18,26.91,27,26.65,26.66,830218,0
2017-08-21,26.6,26.7,26.44,26.64,619093,0
2017-08-22,26.7,27,26.55,27,634948,0
2017-08-23,26.8,27,26.74,26.93,592362,0
2017-08-24,27,27.15,26.64,27.05,859758,0
2017-08-25,27.1,27.23,26.91,26.98,596219,0
2017-08-28,27.07,27.18,26.72,26.96,632594,0
2017-08-29,26.77,27.135,26.55,27.02,531948,0
2017-08-30,27,27.36,27,27.29,403308,0
2017-08-31,27.29,27.89,27.15,27.86,803304,0
2017-09-01,27.88,28.1,27.73,27.97,679599,0
2017-09-05,27.81,27.98,27.26,27.57,1001966,0
2017-09-06,27.61,27.61,26.85,26.87,864447,0
2017-09-07,26.87,26.97,26.09,26.53,1480001,0
2017-09-08,26.33,26.56,26.15,26.42,1477752,0
2017-09-11,26.65,27.16,26.62,27.06,1713971,0
2017-09-12,27.15,27.67,27.06,27.65,1261127,0
2017-09-13,27.57,27.6,27.26,27.35,1274910,0
2017-09-14,27.29,27.29,27.05,27.15,1037526,0
2017-09-15,27.04,27.53,26.891,27.3,2878862,0
2017-09-18,27.36,27.79,27.34,27.74,1324864,0
2017-09-19,27.79,28,27.72,27.72,781978,0
2017-09-20,27.68,28.01,27.62,27.98,1115556,0
2017-09-21,27.92,28.355,27.888,28.32,1100512,0
2017-09-22,28.2,28.48,27.78,28.16,869446,0
2017-09-25,28.17,28.69,28.11,28.33,860394,0
2017-09-26,28.4,28.53,28.23,28.3,723276,0
2017-09-27,28.51,28.91,28.46,28.73,856425,0
2017-09-28,28.73,28.79,28.29,28.38,885309,0
2017-09-29,28.38,28.67,28.28,28.49,1014595,0
2017-10-02,28.58,29.09,28.58,29.03,1274344,0
2017-10-03,29,29.09,28.79,28.99,704879,0
2017-10-04,29.1,29.23,28.96,29.03,876951,0
2017-10-05,29.06,29.1117,28.72,28.72,597479,0
2017-10-06,28.72,29.05,28.63,28.94,760175,0
2017-10-09,28.95,29,28.525,28.64,641591,0
2017-10-10,28.8,28.9,28.5,28.53,596602,0
2017-10-11,28.49,28.67,28.27,28.39,687861,0
2017-10-12,28.3,28.41,28.05,28.06,676499,0
2017-10-13,28.16,28.17,27.71,27.73,996215,0
2017-10-16,27.71,27.84,27.405,27.5,1431899,0
2017-10-17,27.49,27.79,27.33,27.79,1337955,0
2017-10-18,27.93,28.0916,27.6,27.77,831519,0
2017-10-19,27.62,27.88,27.01,27.73,576027,0
2017-10-20,27.9,28.03,27.79,27.87,405735,0
2017-10-23,27.85,28.14,27.73,28,643983,0
2017-10-24,28.01,28.3016,27.89,28.12,900076,0
2017-10-25,28.05,28.4,27.97,28.04,894598,0
2017-10-26,28.12,28.17,27.641,28.07,1522943,0
2017-10-27,28.17,28.23,27.77,27.94,1155841,0
2017-10-30,27.9,28.35,27.857,28.22,1062613,0
2017-10-31,28.25,28.57,28.11,28.5,1483183,0
2017-11-01,28.72,28.83,27.91,27.95,1928704,0
2017-11-02,27,28.91,26.6822,28.82,3131398,0
2017-11-03,28.71,28.72,27.68,28.18,1551464,0
2017-11-06,28.25,28.43,27.96,28.17,621773,0
2017-11-07,28.01,28.19,27.88,27.96,911784,0
2017-11-08,27.96,28.11,27.81,27.97,744207,0
2017-11-09,27.84,28.22,27.46,27.91,902505,0
2017-11-10,27.84,28.12,27.64,28.02,644728,0
