Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.655,4.74,4.625,4.74,357692,0
2005-02-28,4.75,4.75,4.675,4.72,756224,0
2005-03-01,4.66,4.835,4.66,4.805,776420,0
2005-03-02,4.77,4.93,4.755,4.875,776400,0
2005-03-03,5.06,5.125,4.875,5.015,2104424,0
2005-03-04,5.055,5.055,4.89,4.925,612016,0
2005-03-07,4.955,5.19,4.95,5.09,964448,0
2005-03-08,5.12,5.12,4.975,4.98,263208,0
2005-03-09,4.985,5.05,4.8,4.87,1711952,0
2005-03-10,4.91,5.06,4.88,4.98,876376,0
2005-03-11,5.02,5.045,4.95,5.04,589208,0
2005-03-14,5.075,5.105,5.02,5.085,314720,0
2005-03-15,5.11,5.13,4.93,4.935,271240,0
2005-03-16,4.9,4.99,4.865,4.91,394896,0
2005-03-17,4.945,4.96,4.85,4.88,418612,0
2005-03-18,4.935,4.94,4.725,4.83,1247388,0
2005-03-21,4.865,4.88,4.77,4.795,558676,0
2005-03-22,4.825,4.825,4.59,4.64,907816,0
2005-03-23,4.635,4.67,4.525,4.535,620424,0
2005-03-24,4.525,4.58,4.52,4.525,506752,0
2005-03-28,4.575,4.635,4.51,4.52,511608,0
2005-03-29,4.505,4.575,4.46,4.475,863824,0
2005-03-30,4.455,4.52,4.42,4.485,816572,0
2005-03-31,4.53,4.61,4.48,4.555,741752,0
2005-04-01,4.565,4.62,4.43,4.5,633196,0
2005-04-04,4.53,4.53,4.445,4.47,643612,0
2005-04-05,4.515,4.52,4.435,4.505,1344992,0
2005-04-06,4.5,4.64,4.48,4.51,1706924,0
2005-04-07,4.51,4.525,4.365,4.38,2247496,0
2005-04-08,4.4,4.43,4.31,4.365,1253312,0
2005-04-11,4.395,4.395,4.26,4.31,1017688,0
2005-04-12,4.28,4.505,4.28,4.44,3013812,0
2005-04-13,4.44,4.44,4.33,4.38,984676,0
2005-04-14,4.425,4.43,4.34,4.41,2438664,0
2005-04-15,4.41,4.445,4.27,4.3,1835540,0
2005-04-18,4.28,4.35,4.27,4.32,897256,0
2005-04-19,4.3,4.395,4.26,4.295,770912,0
2005-04-20,4.305,4.31,4.14,4.165,1031236,0
2005-04-21,4.22,4.265,4.19,4.235,572372,0
2005-04-22,4.235,4.235,4.13,4.15,844180,0
2005-04-25,4.15,4.275,4.15,4.19,335460,0
2005-04-26,4.2,4.305,4.2,4.275,1486900,0
2005-04-27,4.285,4.44,4.26,4.375,1137292,0
2005-04-28,4.355,4.38,4.29,4.3,1146252,0
2005-04-29,4.31,4.32,4.225,4.3,1065092,0
2005-05-02,4.33,4.33,4.185,4.205,1246604,0
2005-05-03,4.2,4.315,4.185,4.3,1210120,0
2005-05-04,4.29,4.44,4.285,4.355,1101856,0
2005-05-05,4.355,4.625,4.355,4.485,1801928,0
2005-05-06,4.5,4.555,4.435,4.45,968336,0
2005-05-09,4.43,4.525,4.43,4.515,558600,0
2005-05-10,4.5,4.53,4.41,4.45,533532,0
2005-05-11,4.445,4.485,4.375,4.42,547292,0
2005-05-12,4.435,4.45,4.325,4.39,462080,0
2005-05-13,4.38,4.39,4.28,4.37,1371924,0
2005-05-16,4.34,4.515,4.34,4.495,1039308,0
2005-05-17,4.465,4.59,4.465,4.57,981360,0
2005-05-18,4.56,4.71,4.55,4.7,1169552,0
2005-05-19,4.7,4.74,4.655,4.74,500100,0
2005-05-20,4.745,4.745,4.605,4.685,367908,0
2005-05-23,4.685,4.685,4.59,4.64,818836,0
2005-05-24,4.675,4.675,4.56,4.58,1111192,0
2005-05-25,4.555,4.575,4.435,4.435,2468776,0
2005-05-26,4.425,4.51,4.425,4.505,1057000,0
2005-05-27,4.53,4.55,4.485,4.49,543936,0
2005-05-31,4.545,4.6,4.51,4.525,815692,0
2005-06-01,4.8,4.8,4.625,4.67,1307044,0
2005-06-02,4.975,5.135,4.975,5.03,5226864,0
2005-06-03,5.05,5.135,4.97,5.105,1711792,0
2005-06-06,5.265,5.3,5.19,5.21,2468652,0
2005-06-07,5.28,5.43,5.18,5.32,1989524,0
2005-06-08,5.355,5.535,5.3,5.47,3471776,0
2005-06-09,5.51,5.605,5.44,5.47,2775644,0
2005-06-10,5.5,5.56,5.485,5.545,3410140,0
2005-06-13,5.54,5.625,5.535,5.625,1565288,0
2005-06-14,5.64,5.675,5.56,5.65,1506756,0
2005-06-15,5.675,5.675,5.505,5.64,2345816,0
2005-06-16,5.64,5.74,5.625,5.705,2285308,0
2005-06-17,5.725,5.725,5.575,5.62,1235984,0
2005-06-20,5.6,5.6,5.475,5.52,814780,0
2005-06-21,5.52,5.605,5.475,5.505,1795032,0
2005-06-22,5.56,5.6,5.51,5.525,1465996,0
2005-06-23,5.5,5.575,5.475,5.475,731228,0
2005-06-24,5.465,5.48,5.26,5.35,1130244,0
2005-06-27,5.31,5.47,5.31,5.36,1240552,0
2005-06-28,5.37,5.62,5.345,5.615,1123244,0
2005-06-29,5.62,5.795,5.595,5.685,2295932,0
2005-06-30,5.71,5.755,5.605,5.655,1109352,0
2005-07-01,5.67,5.695,5.545,5.67,674684,0
2005-07-05,5.695,5.91,5.675,5.91,2117100,0
2005-07-06,5.91,5.92,5.67,5.72,1658852,0
2005-07-07,5.685,5.92,5.625,5.9,2260864,0
2005-07-08,5.95,5.985,5.87,5.94,1513904,0
2005-07-11,5.98,6.02,5.845,6.005,2666376,0
2005-07-12,5.995,6.025,5.95,5.985,1081152,0
2005-07-13,5.99,6.025,5.81,5.855,940780,0
2005-07-14,5.895,5.895,5.585,5.745,3021780,0
2005-07-15,5.705,5.75,5.595,5.705,1133128,0
2005-07-18,5.755,5.755,5.63,5.7,1085796,0
2005-07-19,5.715,5.875,5.685,5.85,832480,0
2005-07-20,5.82,5.975,5.78,5.865,1104324,0
2005-07-21,5.885,5.965,5.685,5.715,1766068,0
2005-07-22,5.7,5.815,5.695,5.81,441460,0
2005-07-25,5.81,5.855,5.705,5.705,586488,0
2005-07-26,5.7,5.855,5.685,5.805,945556,0
2005-07-27,5.81,5.865,5.725,5.85,689716,0
2005-07-28,5.87,6.125,5.87,6.115,2117504,0
2005-07-29,6.07,6.23,5.995,6.095,1566908,0
2005-08-01,6.125,6.18,6.04,6.125,1406236,0
2005-08-02,6.165,6.43,6.125,6.375,2763404,0
2005-08-03,6.365,6.385,6.215,6.24,857228,0
2005-08-04,6.375,6.625,6.265,6.55,3047580,0
2005-08-05,6.69,6.69,6.225,6.28,2124164,0
2005-08-08,6.3,6.34,6.155,6.195,810440,0
2005-08-09,6.2,6.43,6.2,6.405,1752348,0
2005-08-10,6.43,6.47,6.19,6.23,1035676,0
2005-08-11,6.22,6.35,6.18,6.325,442020,0
2005-08-12,6.31,6.41,6.255,6.355,751864,0
2005-08-15,6.355,6.39,6.225,6.275,2173564,0
2005-08-16,6.31,6.31,6.02,6.035,1952632,0
2005-08-17,6.015,6.12,5.98,6,1561968,0
2005-08-18,6,6.235,5.98,6.08,677756,0
2005-08-19,6.12,6.225,6.06,6.145,1248664,0
2005-08-22,6.19,6.235,6.145,6.195,1145464,0
2005-08-23,6.195,6.385,6.17,6.24,2548976,0
2005-08-24,6.225,6.28,6.145,6.19,678564,0
2005-08-25,6.19,6.31,6.19,6.25,366608,0
2005-08-26,6.245,6.26,6.05,6.095,1349880,0
2005-08-29,6.055,6.1,5.985,6.09,1305912,0
2005-08-30,6.05,6.12,6,6.065,697924,0
2005-08-31,6.065,6.115,5.98,6,1875408,0
2005-09-01,6.175,6.365,6.145,6.245,2222316,0
2005-09-02,6.225,6.31,6.145,6.195,765768,0
2005-09-06,6.225,6.41,6.17,6.395,2616484,0
2005-09-07,6.38,6.385,6.24,6.36,1108912,0
2005-09-08,6.33,6.37,6.225,6.25,858632,0
2005-09-09,6.25,6.3,6.14,6.245,1573148,0
2005-09-12,6.22,6.32,6.205,6.255,1498908,0
2005-09-13,6.225,6.25,6.065,6.085,1080560,0
2005-09-14,6.09,6.225,6.09,6.14,2089068,0
2005-09-15,6.14,6.155,5.965,6.01,1730180,0
2005-09-16,6.055,6.06,5.835,5.855,2602720,0
2005-09-19,5.855,5.93,5.785,5.835,1157268,0
2005-09-20,5.81,5.845,5.44,5.555,2089720,0
2005-09-21,5.52,5.61,5.375,5.46,1274784,0
2005-09-22,5.445,5.64,5.4,5.59,1140700,0
2005-09-23,5.575,5.765,5.465,5.7,1212472,0
2005-09-26,5.735,5.895,5.69,5.82,2157284,0
2005-09-27,5.81,5.875,5.71,5.845,1073324,0
2005-09-28,5.845,5.865,5.625,5.73,1174308,0
2005-09-29,5.725,5.725,5.56,5.63,783080,0
2005-09-30,5.61,5.74,5.565,5.69,1721364,0
2005-10-03,5.685,5.905,5.585,5.62,3000724,0
2005-10-04,5.63,5.775,5.57,5.615,1342512,0
2005-10-05,5.59,5.67,5.49,5.61,2600056,0
2005-10-06,5.75,5.99,5.74,5.92,2947996,0
2005-10-07,5.94,6.11,5.94,6.09,1967724,0
2005-10-10,6.09,6.145,6.03,6.09,1280564,0
2005-10-11,6.25,6.255,5.895,5.895,2737740,0
2005-10-12,5.925,6.025,5.81,5.89,2916192,0
2005-10-13,5.855,6.045,5.835,5.995,2183228,0
2005-10-14,6.035,6.145,6.015,6.125,2221824,0
2005-10-17,6.105,6.125,6.045,6.115,1699124,0
2005-10-18,6.105,6.145,6.06,6.095,2866108,0
2005-10-19,6.105,6.23,6.06,6.23,1723312,0
2005-10-20,6.235,6.335,6.23,6.315,2541276,0
2005-10-21,6.315,6.4,6.265,6.32,1343048,0
2005-10-24,6.325,6.38,6.27,6.375,959628,0
2005-10-25,6.355,6.395,6.255,6.31,629424,0
2005-10-26,6.315,6.34,6.195,6.21,875048,0
2005-10-27,6.18,6.19,6.035,6.045,1722588,0
2005-10-28,6.075,6.285,6.065,6.245,696752,0
2005-10-31,6.28,6.705,6.22,6.645,2918608,0
2005-11-01,6.625,6.765,6.565,6.75,1853644,0
2005-11-02,6.745,6.83,6.705,6.81,1738264,0
2005-11-03,6.855,6.9,6.8,6.82,2079148,0
2005-11-04,6.815,7.095,6.815,7.08,2486672,0
2005-11-07,7.075,7.31,7.035,7.25,3875504,0
2005-11-08,7.23,7.345,7.16,7.19,1952088,0
2005-11-09,7.2,7.2,7.02,7.045,1803376,0
2005-11-10,7.05,7.185,6.9,7.16,1220068,0
2005-11-11,7.125,7.27,7.015,7.105,789688,0
2005-11-14,7.135,7.23,7.07,7.095,813192,0
2005-11-15,7.01,7.01,6.785,6.84,1435488,0
2005-11-16,6.845,7.01,6.845,6.995,915112,0
2005-11-17,7.045,7.125,7.01,7.12,673024,0
2005-11-18,7.175,7.175,6.945,7.015,1160668,0
2005-11-21,7.05,7.26,6.96,7.245,1854596,0
2005-11-22,7.265,7.32,7.15,7.295,626876,0
2005-11-23,7.285,7.375,7.19,7.22,820220,0
2005-11-25,7.245,7.245,7.115,7.225,177716,0
2005-11-28,7.23,7.23,7.04,7.135,927364,0
2005-11-29,7.15,7.19,7.045,7.15,1327140,0
2005-11-30,8.145,8.735,8.1,8.345,26471572,0
2005-12-01,8.445,8.77,8.325,8.615,5943304,0
2005-12-02,8.65,8.875,8.62,8.74,7982312,0
2005-12-05,8.77,8.945,8.74,8.875,4047896,0
2005-12-06,8.93,8.94,8.6,8.625,2239772,0
2005-12-07,8.635,8.81,8.59,8.745,4280468,0
2005-12-08,8.68,8.81,8.68,8.77,1691772,0
2005-12-09,8.805,8.875,8.72,8.84,1553980,0
2005-12-12,8.865,9.075,8.865,8.975,3419904,0
2005-12-13,8.97,9.375,8.94,9.25,6156624,0
2005-12-14,9.285,9.285,9.07,9.12,2404604,0
2005-12-15,9.14,9.14,8.9,9.045,1965448,0
2005-12-16,9.07,9.115,8.88,8.97,1737348,0
2005-12-19,9.01,9.155,8.875,8.885,3205668,0
2005-12-20,9.025,9.135,8.92,9.055,3451704,0
2005-12-21,9.1,9.205,9.02,9.185,1263928,0
2005-12-22,9.19,9.31,9.125,9.26,1404440,0
2005-12-23,9.3,9.3,9.15,9.205,1083412,0
2005-12-27,9.25,9.3,8.88,8.91,2965024,0
2005-12-28,8.93,9.15,8.9,9.135,1814964,0
2005-12-29,9.16,9.715,9.135,9.555,4706608,0
2005-12-30,9.52,9.78,9.5,9.65,4280856,0
2006-01-03,9.72,10.085,9.7,10.025,6533004,0
2006-01-04,10.03,10.25,9.885,10.04,6247364,0
2006-01-05,10.06,10.19,9.68,9.695,7966648,0
2006-01-06,9.81,9.945,9.75,9.94,3712092,0
2006-01-09,10.22,10.49,10.085,10.275,5560460,0
2006-01-10,10.305,10.34,10.15,10.26,3557224,0
2006-01-11,10.025,10.055,9.805,9.86,5184036,0
2006-01-12,9.875,10.06,9.815,9.91,2355344,0
2006-01-13,10,10.045,9.715,9.74,1798912,0
2006-01-17,9.725,9.76,9.5,9.725,2906704,0
2006-01-18,9.675,10.035,9.59,9.985,2493080,0
2006-01-19,10.06,10.105,9.9,9.935,2077992,0
2006-01-20,9.965,10.045,9.775,10.01,2532088,0
2006-01-23,10.085,10.25,10.045,10.205,3169708,0
2006-01-24,10.25,10.84,10.25,10.715,5443024,0
2006-01-25,10.785,10.875,10.555,10.835,2406512,0
2006-01-26,10.89,11.23,10.875,11.115,4619376,0
2006-01-27,11.17,11.25,10.965,11.135,3405808,0
2006-01-30,11.19,11.61,11.125,11.465,3446548,0
2006-01-31,11.5,11.645,11.44,11.535,2441900,0
2006-02-01,11.45,11.645,11.415,11.53,3030880,0
2006-02-02,11.625,11.685,11.275,11.375,3309784,0
2006-02-03,11.33,11.535,11.28,11.295,1643360,0
2006-02-06,11.305,11.34,11.14,11.32,1418664,0
2006-02-07,11.32,11.44,11.21,11.32,2170616,0
2006-02-08,11.32,11.32,10.89,10.955,2615592,0
2006-02-09,11.005,11.16,10.915,11,1926624,0
2006-02-10,10.94,11,10.785,10.955,1190172,0
2006-02-13,10.93,10.94,10.65,10.675,1636300,0
2006-02-14,10.74,11.11,10.715,11.05,1693996,0
2006-02-15,11.1,11.245,10.955,11.205,1060996,0
2006-02-16,11.26,11.26,11,11.125,1151172,0
2006-02-17,11.08,11.18,10.75,10.86,1689612,0
2006-02-21,10.82,11.025,10.725,10.84,2058688,0
2006-02-22,10.875,11.135,10.815,11.1,1473864,0
2006-02-23,11.055,11.235,10.91,11.21,2015328,0
2006-02-24,11.24,11.25,10.965,11.01,1491404,0
2006-02-27,11.07,11.25,11.01,11.115,1726680,0
2006-02-28,11.125,11.125,10.75,10.795,1865280,0
2006-03-01,10.795,11.15,10.795,11.095,1503832,0
2006-03-02,11.105,11.105,10.525,10.68,6186344,0
2006-03-03,10.625,10.865,10.595,10.705,2009280,0
2006-03-06,10.705,10.795,10.58,10.69,2568956,0
2006-03-07,10.69,10.69,10.225,10.405,6296452,0
2006-03-08,10.545,10.775,10.265,10.66,5831900,0
2006-03-09,10.69,10.99,10.685,10.81,3386308,0
2006-03-10,10.825,11,10.82,10.935,1265308,0
2006-03-13,10.985,11.08,10.875,10.91,2172512,0
2006-03-14,10.975,11.02,10.73,10.955,1300084,0
2006-03-15,10.97,11.19,10.97,11.135,1697464,0
2006-03-16,11.215,11.24,11.04,11.105,1493732,0
2006-03-17,11.24,11.36,11.06,11.32,2754068,0
2006-03-20,11.355,11.56,11.3,11.545,2283148,0
2006-03-21,11.55,11.9,11.395,11.84,6305736,0
2006-03-22,11.91,12,11.75,11.99,2534804,0
2006-03-23,12,12,11.65,11.83,4073800,0
2006-03-24,11.755,11.84,11.665,11.76,2227208,0
2006-03-27,11.805,11.915,11.64,11.795,2979472,0
2006-03-28,11.785,11.98,11.68,11.83,2615592,0
2006-03-29,11.875,11.955,11.77,11.91,1346292,0
2006-03-30,11.985,12.09,11.7,11.77,2410268,0
2006-03-31,11.77,12.02,11.755,11.99,1648964,0
2006-04-03,12.04,12.345,11.825,11.915,2718354,0
2006-04-04,11.96,12.21,11.63,12.19,1975782,0
2006-04-05,12.28,12.38,12.06,12.245,3133840,0
2006-04-06,12.25,12.495,12.2,12.44,2698150,0
2006-04-07,12.5,12.695,12.35,12.52,1639972,0
2006-04-10,12.66,12.66,12.3,12.385,1817854,0
2006-04-11,12.425,12.435,12,12.095,2296458,0
2006-04-12,12.055,12.245,12.02,12.1,822142,0
2006-04-13,12.12,12.225,11.96,12.085,2803168,0
2006-04-17,12.06,12.445,12.035,12.245,1664270,0
2006-04-18,12.335,12.63,12.26,12.625,1134144,0
2006-04-19,12.75,13.155,12.705,13.135,2768600,0
2006-04-20,13.19,13.395,12.91,13.145,2668812,0
2006-04-21,13.26,13.26,12.705,12.87,1239582,0
2006-04-24,12.84,13.2,12.565,13.075,1620278,0
2006-04-25,13.06,13.105,12.82,12.88,1644916,0
2006-04-26,12.925,12.965,12.755,12.875,1137548,0
2006-04-27,12.755,13.08,12.68,12.69,1156420,0
2006-04-28,12.72,12.75,12.54,12.645,1374340,0
2006-05-01,12.765,13.81,12.765,13.565,3579108,0
2006-05-02,12.97,13.5,12.965,13.49,3033044,0
2006-05-03,13.625,14.045,13.19,13.5,2716110,0
2006-05-04,13.525,13.535,13,13.25,2258250,0
2006-05-05,13.31,13.34,13.15,13.17,1413510,0
2006-05-08,13.11,13.19,12.875,12.94,1805882,0
2006-05-09,12.895,13.32,12.88,13.195,1480362,0
2006-05-10,13.225,13.46,13.09,13.235,993068,0
2006-05-11,13.32,13.41,12.78,12.805,995062,0
2006-05-12,12.63,12.75,11.83,12.19,2954326,0
2006-05-15,12.005,12.155,11.685,11.91,2472840,0
2006-05-16,11.87,12.185,11.87,12.06,1301070,0
2006-05-17,11.95,12.125,11.35,11.56,2762432,0
2006-05-18,11.56,11.825,11.37,11.41,1496964,0
2006-05-19,11.4,11.66,11.38,11.56,1596968,0
2006-05-22,11.4,11.455,11.045,11.285,3293802,0
2006-05-23,11.36,11.55,11.2,11.28,1571332,0
2006-05-24,11.25,11.47,11.01,11.32,1604736,0
2006-05-25,11.44,11.545,11.215,11.415,1234218,0
2006-05-26,11.4,11.595,11.3,11.5,813506,0
2006-05-30,11.51,11.51,10.58,10.71,3449728,0
2006-05-31,10.82,11.925,10.625,11.695,3647756,0
2006-06-01,12.645,13.42,12.615,13.095,9433376,0
2006-06-02,13.2,13.21,12.35,12.665,3998018,0
2006-06-05,12.605,12.875,12.375,12.395,2087426,0
2006-06-06,12.475,12.6,11.895,12.32,3486356,0
2006-06-07,12.32,12.74,12.275,12.34,1696946,0
2006-06-08,12.24,12.4,11.55,12.015,3255546,0
2006-06-09,12.055,12.225,11.95,11.995,1137022,0
2006-06-12,12.06,12.06,11.385,11.445,1711654,0
2006-06-13,11.385,11.385,10.895,11.105,2233686,0
2006-06-14,11.065,11.42,11.045,11.345,2219064,0
2006-06-15,11.445,12.125,11.425,12.03,3072678,0
2006-06-16,11.995,12,11.55,11.67,2503818,0
2006-06-19,11.735,11.885,11.52,11.595,2223348,0
2006-06-20,11.625,11.85,11.55,11.665,1843832,0
2006-06-21,11.65,12.125,11.6,12.015,1359558,0
2006-06-22,12,12.02,11.775,11.875,1626790,0
2006-06-23,11.895,12.13,11.83,12.09,1405202,0
2006-06-26,12.16,12.44,12.13,12.37,1778906,0
2006-06-27,12.435,12.62,12.26,12.275,2129586,0
2006-06-28,12.385,12.51,11.985,12.155,1312782,0
2006-06-29,12.26,12.61,12.06,12.565,2042190,0
2006-06-30,12.66,12.955,12.565,12.675,2021470,0
2006-07-03,12.77,12.895,12.68,12.74,773386,0
2006-07-05,12.63,12.775,12.1,12.385,1734116,0
2006-07-06,12.51,12.51,11.905,12.035,2036642,0
2006-07-07,12.05,12.215,11.75,11.895,1606920,0
2006-07-10,11.925,12.565,11.88,12.495,2162888,0
2006-07-11,12.475,12.565,12.17,12.485,1378738,0
2006-07-12,12.49,12.635,12.16,12.25,1899310,0
2006-07-13,12.195,12.505,11.875,12.18,2821022,0
2006-07-14,12.125,12.18,11.795,11.805,1735566,0
2006-07-17,11.74,12.175,11.66,12.08,1937624,0
2006-07-18,12.205,12.235,11.19,11.71,2749182,0
2006-07-19,11.5,11.875,11.15,11.725,3996790,0
2006-07-20,11.77,11.8,11.425,11.44,1239800,0
2006-07-21,11.42,11.665,10.89,10.945,1801806,0
2006-07-24,10.93,11.45,10.925,11.365,1777458,0
2006-07-25,11.335,11.69,11.18,11.585,1421518,0
2006-07-26,11.525,11.56,10.925,10.965,2407422,0
2006-07-27,10.925,10.95,10.14,10.305,3960442,0
2006-07-28,10.305,10.695,10.165,10.49,3843828,0
2006-07-31,10.395,10.98,10.395,10.79,2626308,0
2006-08-01,10.685,10.855,10.345,10.545,3188726,0
2006-08-02,10.645,11.09,10.31,10.44,4258812,0
2006-08-03,10.31,11.42,10.045,11.14,4155154,0
2006-08-04,11.315,11.5,10.77,10.87,1554638,0
2006-08-07,10.765,11.02,10.565,11.01,1730174,0
2006-08-08,11,11,10.425,10.44,2233310,0
2006-08-09,10.545,10.675,10.215,10.285,2225420,0
2006-08-10,10.205,10.735,10.06,10.585,1585660,0
2006-08-11,10.545,10.545,10.19,10.255,1265268,0
2006-08-14,10.275,10.425,10.205,10.29,1359922,0
2006-08-15,10.35,10.45,10.14,10.43,1664942,0
2006-08-16,10.5,10.75,10.455,10.725,2757498,0
2006-08-17,10.715,10.885,10.51,10.7,1464256,0
2006-08-18,10.745,10.745,10.38,10.56,982590,0
2006-08-21,10.465,10.555,10.23,10.335,1304024,0
2006-08-22,10.285,10.355,10.03,10.06,2048796,0
2006-08-23,9.555,9.77,9.065,9.205,11079918,0
2006-08-24,9.2,9.205,8.665,8.915,6506878,0
2006-08-25,8.8,9.24,8.8,9.06,2854668,0
2006-08-28,9,9.565,9,9.325,3157642,0
2006-08-29,9.34,9.405,9.1,9.245,2794132,0
2006-08-30,9.2,9.45,9.095,9.175,1815936,0
2006-08-31,9,9.095,8.77,8.825,5227550,0
2006-09-01,8.8,8.86,8.615,8.725,2748960,0
2006-09-05,8.665,8.755,8.605,8.73,2482184,0
2006-09-06,8.705,8.825,8.54,8.545,1855146,0
2006-09-07,8.515,8.645,8.455,8.495,3504484,0
2006-09-08,8.55,9.26,8.55,9.035,4487476,0
2006-09-11,8.935,9.255,8.855,9.15,2288598,0
2006-09-12,9.125,9.77,9.105,9.61,3228636,0
2006-09-13,9.76,9.88,9.59,9.805,1912648,0
2006-09-14,9.75,9.8,9.395,9.475,2309080,0
2006-09-15,9.595,9.6,9.3,9.435,2157682,0
2006-09-18,9.36,10.065,9.36,9.82,2608844,0
2006-09-19,9.87,9.915,9.59,9.845,1877230,0
2006-09-20,9.95,10.41,9.935,10.37,2802626,0
2006-09-21,10.3,10.36,9.805,9.9,2997128,0
2006-09-22,9.93,9.93,9.59,9.78,1980822,0
2006-09-25,9.905,10.735,9.86,10.34,4029192,0
2006-09-26,10.55,10.975,10.5,10.9,5728054,0
2006-09-27,11.52,11.69,10.665,10.68,7501952,0
2006-09-28,10.75,11.415,10.73,11.41,4030542,0
2006-09-29,11.33,11.47,10.86,10.91,1816086,0
2006-10-02,10.845,11.125,10.66,10.745,2293256,0
2006-10-03,10.675,10.85,10.425,10.73,2492838,0
2006-10-04,10.675,11.705,10.675,11.69,3187634,0
2006-10-05,11.865,12.125,11.45,11.715,3919916,0
2006-10-06,11.525,11.6,11.28,11.42,1554506,0
2006-10-09,11.355,11.59,11.25,11.49,1151646,0
2006-10-10,11.46,11.495,11.18,11.215,2278824,0
2006-10-11,11.125,11.25,10.865,10.995,2089064,0
2006-10-12,10.925,11.255,10.925,11.215,1881584,0
2006-10-13,11.24,11.255,11.005,11.045,1644646,0
2006-10-16,11.12,11.125,10.9,11.11,1464714,0
2006-10-17,11,11.065,10.605,10.985,1853764,0
2006-10-18,11.015,11.19,10.765,10.95,1275702,0
2006-10-19,10.945,11.22,10.78,10.865,1552224,0
2006-10-20,10.915,11.035,10.76,10.955,791070,0
2006-10-23,10.895,11.26,10.895,11.145,1066718,0
2006-10-24,11.055,11.295,10.95,11.03,928856,0
2006-10-25,10.995,11.09,10.6,10.81,1263528,0
2006-10-26,10.79,11.35,10.785,11.305,2475920,0
2006-10-27,11.27,11.275,10.73,10.74,1428680,0
2006-10-30,10.715,11.08,10.64,10.995,1078068,0
2006-10-31,10.985,11.135,10.76,10.86,1350208,0
2006-11-01,10.86,11.135,10.86,11.015,2204074,0
2006-11-02,10.78,10.845,10.395,10.675,1973702,0
2006-11-03,10.72,10.85,10.435,10.635,1286074,0
2006-11-06,10.635,11.015,10.585,10.93,1629146,0
2006-11-07,10.9,11.225,10.835,10.965,1181632,0
2006-11-08,10.89,11.22,10.855,11.145,1305554,0
2006-11-09,11.185,11.225,10.76,10.785,1134454,0
2006-11-10,10.765,11.225,10.765,11.19,882940,0
2006-11-13,11.175,11.225,10.685,10.765,1388242,0
2006-11-14,10.86,11.13,10.695,11.095,1252030,0
2006-11-15,11.06,11.25,10.96,11.115,1121826,0
2006-11-16,11.185,11.185,10.83,10.995,1323840,0
2006-11-17,10.985,10.995,10.825,10.9,902858,0
2006-11-20,10.855,11.03,10.815,10.92,768158,0
2006-11-21,10.97,11.1,10.865,10.99,1178404,0
2006-11-22,10.95,11.075,10.93,10.995,756224,0
2006-11-24,10.905,11.095,10.79,10.95,308248,0
2006-11-27,10.99,10.995,10.65,10.66,1299024,0
2006-11-28,10.65,10.785,10.24,10.25,3669350,0
2006-11-29,11.03,12.42,10.875,12.23,11835234,0
2006-11-30,12.07,12.145,11.75,12.12,3779620,0
2006-12-01,12.09,12.25,11.855,12.13,2023586,0
2006-12-04,12.13,12.335,12.035,12.29,2037812,0
2006-12-05,12.36,12.465,12.2,12.465,1957762,0
2006-12-06,12.4,12.41,12.2,12.21,1882676,0
2006-12-07,12.19,12.325,12.125,12.275,2332136,0
2006-12-08,12.22,12.265,11.985,11.99,1911232,0
2006-12-11,11.92,12.18,11.815,12.165,2418752,0
2006-12-12,12.195,12.215,11.86,12.08,1669276,0
2006-12-13,12.21,12.21,11.775,11.875,1652638,0
2006-12-14,11.905,12.09,11.86,11.95,1706640,0
2006-12-15,11.96,12.23,11.89,11.965,2115156,0
2006-12-18,12.04,12.09,11.7,11.73,1215290,0
2006-12-19,11.72,11.795,11.5,11.635,1288280,0
2006-12-20,11.685,11.73,11.585,11.66,1301950,0
2006-12-21,11.6,11.725,11.405,11.44,940266,0
2006-12-22,11.47,11.985,11.46,11.935,1166186,0
2006-12-26,11.975,12.035,11.62,11.69,916114,0
2006-12-27,11.8,11.955,11.73,11.935,900420,0
2006-12-28,11.9,11.905,11.6,11.635,1354464,0
2006-12-29,11.59,11.89,11.59,11.665,1119790,0
2007-01-03,11.705,12.305,11.675,11.935,2616536,0
2007-01-04,11.94,12.325,11.8,11.995,3490790,0
2007-01-05,11.925,11.96,11.295,11.31,2696620,0
2007-01-08,11.37,11.395,11.05,11.09,2136810,0
2007-01-09,11.07,11.215,10.82,11.195,2089426,0
2007-01-10,11.095,11.63,11.055,11.535,2707546,0
2007-01-11,11.625,11.95,11.55,11.9,2016712,0
2007-01-12,11.88,11.88,11.68,11.815,1277534,0
2007-01-16,11.815,11.85,11.43,11.51,1962998,0
2007-01-17,11.415,11.47,11.155,11.235,1961664,0
2007-01-18,11.175,11.34,11.075,11.21,1554944,0
2007-01-19,11.21,11.25,11.045,11.235,811856,0
2007-01-22,11.235,11.245,10.95,10.98,1162020,0
2007-01-23,10.97,11.295,10.94,11.26,1918036,0
2007-01-24,11.33,11.705,11.33,11.675,2033656,0
2007-01-25,11.695,11.695,11.315,11.42,1193798,0
2007-01-26,11.39,11.475,11.145,11.38,1371256,0
2007-01-29,11.3,11.51,11.3,11.4,866588,0
2007-01-30,11.405,11.405,11.06,11.16,3345084,0
2007-01-31,11.18,11.285,11.09,11.265,2425668,0
2007-02-01,11.75,11.78,11.135,11.25,4024658,0
2007-02-02,11.36,11.465,11.215,11.415,1517600,0
2007-02-05,11.125,11.3,11.06,11.08,2087870,0
2007-02-06,11.045,11.235,11.03,11.095,993534,0
2007-02-07,11.09,11.2,10.98,11.005,1438712,0
2007-02-08,10.97,11.075,10.94,11.03,1407866,0
2007-02-09,11.03,11.075,10.555,10.65,2138592,0
2007-02-12,10.625,10.72,10.41,10.455,2407532,0
2007-02-13,10.455,10.65,10.455,10.605,1959014,0
2007-02-14,10.625,10.725,10.52,10.63,2060576,0
2007-02-15,10.545,10.72,10.545,10.705,1880404,0
2007-02-16,10.69,10.725,10.59,10.64,1276898,0
2007-02-20,10.6,10.815,10.57,10.78,1361368,0
2007-02-21,10.755,10.765,10.58,10.695,2258854,0
2007-02-22,10.705,10.735,10.5,10.64,1522278,0
2007-02-23,10.595,10.725,10.575,10.675,1524842,0
2007-02-26,10.66,10.725,10.565,10.645,1598960,0
2007-02-27,10.445,10.575,10.17,10.175,2119910,0
2007-02-28,10.255,10.525,10.075,10.51,2836884,0
2007-03-01,10.35,10.585,10.04,10.405,5648192,0
2007-03-02,10.21,10.355,10.165,10.19,2286290,0
2007-03-05,10.05,10.1,9.76,9.8,3241358,0
2007-03-06,9.92,10.12,9.915,10.015,1806946,0
2007-03-07,9.985,10.07,9.865,9.99,2615934,0
2007-03-08,10.045,10.18,9.96,10.04,1733262,0
2007-03-09,10.05,10.095,9.91,10.01,684896,0
2007-03-12,9.945,10.08,9.94,9.995,1576934,0
2007-03-13,9.915,9.915,9.565,9.635,2657808,0
2007-03-14,9.605,9.805,9.45,9.8,2559170,0
2007-03-15,9.76,10.02,9.72,10.005,2013640,0
2007-03-16,9.99,10.045,9.87,9.945,1779284,0
2007-03-19,9.93,10.1,9.875,10.02,1561576,0
2007-03-20,10.025,10.35,10.015,10.34,1467010,0
2007-03-21,10.31,10.325,10.11,10.28,2583982,0
2007-03-22,10.205,10.295,9.985,10.265,2095332,0
2007-03-23,10.195,10.495,10.125,10.485,1575084,0
2007-03-26,10.445,10.64,10.445,10.62,1754580,0
2007-03-27,10.585,10.6,10.41,10.52,1814222,0
2007-03-28,10.405,10.53,10.36,10.475,1966416,0
2007-03-29,10.54,10.59,10.335,10.53,2009576,0
2007-03-30,10.55,10.6,10.315,10.405,1838350,0
2007-04-02,10.46,10.74,10.44,10.72,1898170,0
2007-04-03,10.78,11.17,10.78,10.995,4137152,0
2007-04-04,10.945,11.095,10.905,11.03,4055842,0
2007-04-05,11.675,11.68,11.125,11.17,3814334,0
2007-04-09,11.23,11.385,11.08,11.33,3318088,0
2007-04-10,11.26,11.36,11.125,11.185,1474154,0
2007-04-11,11.21,11.3,11.045,11.1,2832434,0
2007-04-12,11.05,11.075,10.825,10.995,2256296,0
2007-04-13,10.97,11.04,10.915,10.965,1710820,0
2007-04-16,10.975,11.03,10.59,10.6,3228352,0
2007-04-17,10.585,10.655,10.335,10.395,3375030,0
2007-04-18,10.31,10.31,10.14,10.215,5237760,0
2007-04-19,10.125,10.245,9.96,10.09,3904712,0
2007-04-20,10.16,10.335,10.09,10.18,2462888,0
2007-04-23,10.155,10.32,9.995,10.005,2057800,0
2007-04-24,10.055,10.2,9.755,10.115,5120058,0
2007-04-25,10.14,10.19,9.91,10.05,3249968,0
2007-04-26,10.025,10.24,10.025,10.215,2904582,0
2007-04-27,10.16,10.23,10.095,10.14,1742320,0
2007-04-30,10.15,10.205,9.925,9.955,2322396,0
2007-05-01,9.92,10,9.715,9.92,1827146,0
2007-05-02,9.88,10.03,9.85,9.905,1748480,0
2007-05-03,9.945,10.09,9.83,9.86,3232288,0
2007-05-04,9.9,9.965,9.815,9.96,1747218,0
2007-05-07,9.97,9.975,9.845,9.945,1853274,0
2007-05-08,9.875,9.905,9.775,9.825,1221160,0
2007-05-09,9.78,10.29,9.78,10.195,4375466,0
2007-05-10,10.195,10.45,10.145,10.405,4661664,0
2007-05-11,10.45,10.605,10.29,10.37,2574030,0
2007-05-14,10.375,10.415,10.27,10.315,1051188,0
2007-05-15,10.285,10.475,10.21,10.28,2497246,0
2007-05-16,10.29,10.37,10.125,10.365,2465662,0
2007-05-17,10.35,10.61,10.35,10.57,3166282,0
2007-05-18,10.585,10.695,10.485,10.63,1606442,0
2007-05-21,10.625,10.87,10.56,10.85,2097500,0
2007-05-22,10.875,10.875,10.725,10.775,1778112,0
2007-05-23,10.78,11.06,10.78,10.895,1989952,0
2007-05-24,10.865,11.135,10.725,10.83,2605322,0
2007-05-25,10.89,10.92,10.74,10.805,1169716,0
2007-05-29,10.805,10.975,10.765,10.86,2079584,0
2007-05-30,11.375,11.5,11.075,11.495,7698796,0
2007-05-31,11.695,11.7,11.44,11.545,4245874,0
2007-06-01,11.575,11.7,11.425,11.475,4354824,0
2007-06-04,11.445,11.565,11.415,11.55,2338550,0
2007-06-05,11.47,11.5,11.34,11.425,1943418,0
2007-06-06,11.35,11.38,11.075,11.19,2508850,0
2007-06-07,11.15,11.28,11.115,11.13,2315664,0
2007-06-08,11.105,11.17,10.74,10.91,5038514,0
2007-06-11,10.86,10.88,10.675,10.71,3299414,0
2007-06-12,10.67,10.735,10.495,10.54,2519730,0
2007-06-13,10.615,10.7,10.535,10.67,1957052,0
2007-06-14,10.675,10.925,10.675,10.83,1677810,0
2007-06-15,10.95,11.11,10.915,11.025,1936764,0
2007-06-18,11,11.115,10.985,11.035,1301552,0
2007-06-19,10.995,11.155,10.95,11.13,1020676,0
2007-06-20,11.115,11.225,10.95,10.965,1038792,0
2007-06-21,10.93,11.03,10.785,11.005,1229722,0
2007-06-22,10.9,11.025,10.725,10.79,2190390,0
2007-06-25,10.715,10.925,10.66,10.725,1983278,0
2007-06-26,10.805,10.905,10.74,10.79,1328412,0
2007-06-27,10.71,10.71,10.495,10.53,2224486,0
2007-06-28,10.585,10.585,10.46,10.47,1771038,0
2007-06-29,10.485,10.505,10.24,10.26,1821004,0
2007-07-02,10.33,10.515,10.295,10.39,1429336,0
2007-07-03,10.415,10.46,10.33,10.41,633304,0
2007-07-05,10.385,10.585,10.38,10.5,1694524,0
2007-07-06,10.465,10.56,10.37,10.46,1462562,0
2007-07-09,10.44,10.56,10.245,10.29,2161688,0
2007-07-10,10.3,10.34,10.03,10.105,2549508,0
2007-07-11,10.08,10.315,10.03,10.185,1179104,0
2007-07-12,10.3,10.44,10.04,10.21,1644326,0
2007-07-13,10.165,10.225,9.975,10.095,2490502,0
2007-07-16,10.115,10.38,10.1,10.36,3631826,0
2007-07-17,10.36,10.53,10.32,10.43,2542936,0
2007-07-18,10.39,10.52,10.31,10.39,2331742,0
2007-07-19,10.42,10.63,10.42,10.59,1711226,0
2007-07-20,10.565,10.6,10.38,10.445,1745308,0
2007-07-23,10.445,10.58,10.24,10.27,6902288,0
2007-07-24,10.155,10.165,9.89,9.915,2798998,0
2007-07-25,9.95,10.115,9.875,9.915,2270538,0
2007-07-26,9.865,9.91,9.465,9.62,3185152,0
2007-07-27,9.645,9.675,9.18,9.18,4301562,0
2007-07-30,9.205,9.37,9.045,9.305,3397150,0
2007-07-31,9.36,9.66,9.045,9.095,2245746,0
2007-08-01,9.02,9.375,8.99,9.21,3158600,0
2007-08-02,9.275,9.4,8.985,9.055,3133894,0
2007-08-03,9.055,9.07,8.65,8.665,2923060,0
2007-08-06,8.715,8.745,8.38,8.665,3027030,0
2007-08-07,8.63,8.935,8.55,8.925,4041428,0
2007-08-08,8.94,8.98,8.55,8.57,6217054,0
2007-08-09,8.27,8.365,7.975,8.09,8244698,0
2007-08-10,8.105,8.75,7.95,8.63,4502492,0
2007-08-13,8.765,9.12,8.675,8.715,2949640,0
2007-08-14,8.765,8.815,8.425,8.44,2295274,0
2007-08-15,8.415,8.625,8.415,8.46,2748998,0
2007-08-16,8.455,8.645,8.32,8.61,1943550,0
2007-08-17,8.91,8.99,8.62,8.625,2252266,0
2007-08-20,8.645,8.76,8.555,8.67,1042704,0
2007-08-21,8.715,8.82,8.675,8.76,1403408,0
2007-08-22,8.83,8.965,8.815,8.95,1344924,0
2007-08-23,8.99,9.04,8.755,8.805,1168956,0
2007-08-24,8.795,8.975,8.76,8.96,1205166,0
2007-08-27,8.925,9.04,8.745,8.77,2133894,0
2007-08-28,8.73,8.8,8.605,8.635,1088474,0
2007-08-29,8.695,8.88,8.61,8.865,1105212,0
2007-08-30,8.76,8.825,8.545,8.695,972266,0
2007-08-31,8.78,8.85,8.675,8.75,829058,0
2007-09-04,8.745,8.785,8.625,8.735,1154004,0
2007-09-05,8.77,8.77,8.55,8.64,2131144,0
2007-09-06,8.675,8.745,8.215,8.345,5479012,0
2007-09-07,8.375,8.48,8.265,8.35,2076084,0
2007-09-10,8.385,8.5,8.105,8.12,4184586,0
2007-09-11,8.15,8.31,8.105,8.235,1539528,0
2007-09-12,8.25,8.315,8.145,8.15,1351096,0
2007-09-13,8.2,8.21,7.93,7.98,4000960,0
2007-09-14,7.91,8.06,7.73,7.95,2307498,0
2007-09-17,7.88,8.025,7.88,7.99,4397178,0
2007-09-18,8.025,8.35,7.925,8.29,4238678,0
2007-09-19,8.5,8.975,8.465,8.585,4968328,0
2007-09-20,8.6,8.685,8.305,8.64,2590452,0
2007-09-21,8.72,8.76,8.61,8.66,2688198,0
2007-09-24,8.65,8.7,8.435,8.615,2119652,0
2007-09-25,8.595,8.68,8.41,8.675,2313736,0
2007-09-26,8.705,8.74,8.6,8.69,1550432,0
2007-09-27,8.725,8.725,8.575,8.655,1076296,0
2007-09-28,8.635,8.705,8.485,8.505,1184780,0
2007-10-01,8.49,8.61,8.415,8.575,1395918,0
2007-10-02,8.55,8.625,8.53,8.575,1050858,0
2007-10-03,8.515,8.645,8.425,8.61,1814744,0
2007-10-04,8.625,8.65,8.365,8.425,1853150,0
2007-10-05,8.505,8.605,8.35,8.54,2917334,0
2007-10-08,8.505,8.505,8.28,8.385,1258030,0
2007-10-09,8.355,8.41,8.22,8.38,1549578,0
2007-10-10,8.345,8.465,8.27,8.34,1241550,0
2007-10-11,8.395,8.5,8.185,8.235,1684658,0
2007-10-12,8.215,8.345,8.16,8.265,1538658,0
2007-10-15,8.26,8.35,7.88,7.985,2286592,0
2007-10-16,7.95,8.06,7.835,7.93,1445770,0
2007-10-17,7.99,8.335,7.865,7.955,1510998,0
2007-10-18,8.05,8.05,7.785,7.875,1090532,0
2007-10-19,7.87,7.89,7.725,7.77,1739714,0
2007-10-22,7.745,7.935,7.7,7.81,2734610,0
2007-10-23,7.85,7.885,7.62,7.7,1556522,0
2007-10-24,7.625,7.68,7.51,7.655,1484396,0
2007-10-25,7.675,7.87,7.675,7.815,1936112,0
2007-10-26,7.885,7.94,7.745,7.925,766936,0
2007-10-29,7.985,8.17,7.97,8.03,1112114,0
2007-10-30,8.025,8.165,7.935,8.065,1875876,0
2007-10-31,8.075,8.275,8.015,8.195,1232934,0
2007-11-01,8.085,8.09,7.425,7.575,4683932,0
2007-11-02,7.555,7.555,6.985,7.31,4689780,0
2007-11-05,7.17,7.245,7,7.11,1948844,0
2007-11-06,7.105,7.19,6.98,7.145,1644224,0
2007-11-07,7.06,7.14,6.885,6.985,1396116,0
2007-11-08,7.03,7.125,6.75,6.92,1728294,0
2007-11-09,6.84,6.995,6.765,6.845,1807296,0
2007-11-12,6.855,7.175,6.79,7.01,3087662,0
2007-11-13,7.05,7.365,7.05,7.345,1125856,0
2007-11-14,7.375,7.42,7.08,7.16,1073964,0
2007-11-15,7.125,7.26,7.105,7.225,1287530,0
2007-11-16,7.23,7.255,6.995,7.06,1305824,0
2007-11-19,7,7.07,6.865,6.95,1607498,0
2007-11-20,6.94,7.205,6.82,7.09,1644858,0
2007-11-21,7.035,7.32,7.035,7.245,1020846,0
2007-11-23,7.27,7.45,7.23,7.385,464658,0
2007-11-26,7.5,7.54,7.155,7.29,1628336,0
2007-11-27,7.245,7.445,7.05,7.12,1238746,0
2007-11-28,6.89,7.295,6.76,7.175,2760074,0
2007-11-29,7.16,7.175,6.805,6.895,2187486,0
2007-11-30,7.02,7.15,6.835,7.07,1874076,0
2007-12-03,7.12,7.12,6.895,6.905,1088228,0
2007-12-04,6.855,6.94,6.76,6.805,1005970,0
2007-12-05,6.975,7.035,6.65,6.75,1242472,0
2007-12-06,6.75,6.845,6.515,6.645,3054200,0
2007-12-07,6.64,6.88,6.565,6.82,1592884,0
2007-12-10,6.765,6.85,6.7,6.83,1233094,0
2007-12-11,6.84,6.955,6.585,6.655,1468066,0
2007-12-12,6.8,7.025,6.615,6.685,2746556,0
2007-12-13,6.65,6.715,6.605,6.66,1021006,0
2007-12-14,6.615,6.675,6.305,6.355,1662692,0
2007-12-17,6.31,6.41,6.155,6.23,1606142,0
2007-12-18,6.275,6.43,6.165,6.4,1418024,0
2007-12-19,6.4,6.405,6.085,6.23,1702230,0
2007-12-20,6.27,6.295,6.06,6.135,1503478,0
2007-12-21,6.22,6.785,6.16,6.785,6685576,0
2007-12-24,6.785,6.85,6.615,6.805,1472046,0
2007-12-26,6.73,6.845,6.56,6.74,1576738,0
2007-12-27,6.745,6.75,6.485,6.5,1280308,0
2007-12-28,6.525,6.62,6.405,6.445,1164896,0
2007-12-31,6.42,6.57,6.13,6.255,2937748,0
2008-01-02,6.34,6.34,5.98,6.01,1988108,0
2008-01-03,6.01,6.1,5.845,5.875,2944344,0
2008-01-04,5.79,5.79,5.2,5.405,7233706,0
2008-01-07,5.405,5.43,5.19,5.295,2877136,0
2008-01-08,5.195,5.395,5.115,5.12,2146768,0
2008-01-09,5.09,5.21,4.88,5.19,3475214,0
2008-01-10,5.02,5.265,4.85,5.1,4302578,0
2008-01-11,4.95,4.98,4.675,4.865,2533528,0
2008-01-14,4.9,5.015,4.885,4.965,2095600,0
2008-01-15,4.9,4.93,4.755,4.76,2239028,0
2008-01-16,4.76,5,4.75,4.97,1873088,0
2008-01-17,5.005,5.5,4.81,5.35,3952394,0
2008-01-18,5.34,5.465,5.235,5.285,2239594,0
2008-01-22,5.065,5.545,4.995,5.42,2459970,0
2008-01-23,5.34,6.055,5.31,5.98,2892356,0
2008-01-24,6.025,6.095,5.685,5.85,1749672,0
2008-01-25,5.88,6.03,5.545,5.68,1264844,0
2008-01-28,5.615,5.855,5.5,5.825,1291576,0
2008-01-29,5.87,5.93,5.58,5.91,1466314,0
2008-01-30,5.895,6.095,5.78,5.835,1149440,0
2008-01-31,5.73,6.245,5.725,6.095,2352588,0
2008-02-01,6.13,6.395,6.01,6.375,1671862,0
2008-02-04,6.355,6.375,6.14,6.155,2162418,0
2008-02-05,6.02,6.36,5.935,5.995,2414482,0
2008-02-06,6.045,6.18,5.815,5.85,1296586,0
2008-02-07,5.795,6.04,5.665,5.95,1364746,0
2008-02-08,5.925,6.195,5.725,5.94,908722,0
2008-02-11,5.965,6.1,5.73,6.08,1200618,0
2008-02-12,6.125,6.245,6.07,6.125,985632,0
2008-02-13,6.195,6.35,6.09,6.335,862962,0
2008-02-14,6.36,6.375,5.98,6.125,1509310,0
2008-02-15,6.07,6.29,5.985,6.265,1524604,0
2008-02-19,6.36,6.415,6.045,6.085,931882,0
2008-02-20,6.035,6.365,5.995,6.345,1014730,0
2008-02-21,6.375,6.51,6.15,6.18,1092418,0
2008-02-22,6.2,6.335,6.105,6.32,917928,0
2008-02-25,6.31,6.37,6.11,6.26,1473680,0
2008-02-26,6.185,6.51,6.185,6.45,1232298,0
2008-02-27,6.365,6.44,6.18,6.285,1346204,0
2008-02-28,6.995,7.44,6.875,7.195,6979652,0
2008-02-29,7.095,7.105,6.51,6.59,3227288,0
2008-03-03,6.62,6.955,6.455,6.835,2230474,0
2008-03-04,6.765,6.895,6.69,6.885,2390232,0
2008-03-05,6.9,6.94,6.715,6.9,1970434,0
2008-03-06,6.85,6.885,6.485,6.5,1646408,0
2008-03-07,6.435,6.705,6.3,6.41,1713738,0
2008-03-10,6.42,6.635,6.195,6.24,1476428,0
2008-03-11,6.425,6.535,6.275,6.5,1688464,0
2008-03-12,6.49,6.61,6.17,6.19,2151284,0
2008-03-13,6.11,6.325,5.925,6.295,3365318,0
2008-03-14,6.31,6.375,5.97,6.1,1554426,0
2008-03-17,5.965,6.045,5.83,5.97,1822294,0
2008-03-18,6.12,6.295,6.03,6.215,1348642,0
2008-03-19,6.28,6.3,5.985,5.985,1753216,0
2008-03-20,6.075,6.48,6.015,6.465,3328556,0
2008-03-24,6.485,7.085,6.485,6.87,2427622,0
2008-03-25,6.895,7.055,6.725,7.01,1902098,0
2008-03-26,6.995,6.995,6.63,6.66,1107214,0
2008-03-27,6.655,6.695,6.475,6.495,786408,0
2008-03-28,6.49,6.555,6.295,6.33,713734,0
2008-03-31,6.355,6.555,6.26,6.47,936766,0
2008-04-01,6.425,6.84,6.425,6.825,1417148,0
2008-04-02,6.81,6.96,6.635,6.83,1245872,0
2008-04-03,6.755,6.885,6.66,6.84,792494,0
2008-04-04,6.86,6.93,6.7,6.8,583510,0
2008-04-07,6.83,6.925,6.605,6.645,622296,0
2008-04-08,6.525,6.77,6.465,6.73,808852,0
2008-04-09,6.75,6.825,6.39,6.49,1025242,0
2008-04-10,6.465,6.775,6.42,6.625,787952,0
2008-04-11,6.57,6.625,6.28,6.375,1348066,0
2008-04-14,6.275,6.44,6.195,6.24,714382,0
2008-04-15,6.28,6.33,6.135,6.28,539146,0
2008-04-16,6.345,6.48,6.245,6.47,894558,0
2008-04-17,6.455,6.505,6.335,6.415,591494,0
2008-04-18,6.53,6.655,6.49,6.64,863216,0
2008-04-21,6.62,6.62,6.41,6.605,855072,0
2008-04-22,6.56,6.6,6.21,6.38,1688704,0
2008-04-23,6.41,6.52,6.275,6.5,2290016,0
2008-04-24,6.505,6.6,6.39,6.555,1630700,0
2008-04-25,6.57,6.755,6.43,6.685,2004652,0
2008-04-28,6.68,7.07,6.635,6.995,1598406,0
2008-04-29,7.005,7.09,6.86,7.035,1865392,0
2008-04-30,7.045,7.135,6.675,6.73,1296410,0
2008-05-01,6.71,6.91,6.625,6.875,1568344,0
2008-05-02,6.915,6.99,6.8,6.85,970956,0
2008-05-05,6.825,6.865,6.54,6.545,2490408,0
2008-05-06,6.525,6.695,6.475,6.61,993426,0
2008-05-07,6.605,6.705,6.42,6.47,948986,0
2008-05-08,6.49,6.57,6.38,6.435,1377694,0
2008-05-09,6.365,6.67,6.35,6.59,1409526,0
2008-05-12,6.595,6.815,6.595,6.775,717076,0
2008-05-13,6.79,6.925,6.78,6.925,898510,0
2008-05-14,6.92,7.13,6.665,7.015,1054792,0
2008-05-15,6.99,7.25,6.96,7.15,1314220,0
2008-05-16,7.185,7.21,6.95,7,3240696,0
2008-05-19,7.015,7.085,6.905,6.985,2979170,0
2008-05-20,6.955,7.075,6.93,7.005,2112602,0
2008-05-21,7.035,7.2,6.835,6.91,2774552,0
2008-05-22,6.95,7.225,6.85,7.115,1576548,0
2008-05-23,7.065,7.065,6.93,6.945,839698,0
2008-05-27,6.945,7.03,6.79,6.975,1304070,0
2008-05-28,6.975,7.15,6.905,7.005,2106224,0
2008-05-29,7.245,7.71,7.225,7.685,5725064,0
2008-05-30,7.61,7.775,7.525,7.735,1938924,0
2008-06-02,7.75,7.775,7.405,7.555,1866724,0
2008-06-03,7.56,7.635,7.46,7.565,3889410,0
2008-06-04,7.545,7.795,7.545,7.685,1542802,0
2008-06-05,7.695,7.9,7.675,7.84,2402906,0
2008-06-06,7.82,7.82,7.46,7.51,1295586,0
2008-06-09,7.52,7.555,7.33,7.375,938238,0
2008-06-10,7.29,7.57,7.27,7.49,1099186,0
2008-06-11,7.455,7.49,7.285,7.285,1140290,0
2008-06-12,7.35,7.59,7.26,7.32,1124678,0
2008-06-13,7.37,7.535,7.365,7.535,1102498,0
2008-06-16,7.445,7.71,7.435,7.665,995304,0
2008-06-17,7.675,7.95,7.675,7.93,2088232,0
2008-06-18,7.88,7.925,7.49,7.615,1468382,0
2008-06-19,7.53,7.86,7.49,7.775,1369104,0
2008-06-20,7.73,7.74,7.26,7.26,6908664,0
2008-06-23,7.305,7.32,6.82,7.045,3781340,0
2008-06-24,6.96,7.085,6.755,6.875,2330146,0
2008-06-25,6.895,7.27,6.86,7.01,1608402,0
2008-06-26,6.875,6.96,6.63,6.69,1181080,0
2008-06-27,6.665,6.85,6.435,6.775,3960154,0
2008-06-30,6.765,6.985,6.61,6.69,2085740,0
2008-07-01,6.685,7.03,6.625,6.97,2206734,0
2008-07-02,6.95,7.065,6.76,6.825,1523344,0
2008-07-03,6.855,6.99,6.65,6.71,869338,0
2008-07-07,6.765,6.89,6.65,6.825,1483320,0
2008-07-08,6.85,7.135,6.81,7.095,1564948,0
2008-07-09,7.085,7.27,6.905,7.085,2148008,0
2008-07-10,7.06,7.265,6.55,6.625,1821256,0
2008-07-11,6.52,6.565,6.225,6.54,2254378,0
2008-07-14,6.595,6.675,6.34,6.395,1209540,0
2008-07-15,6.33,6.625,6.155,6.46,1802984,0
2008-07-16,6.51,7,6.5,6.895,1424408,0
2008-07-17,6.92,7.37,6.775,7.05,2323488,0
2008-07-18,6.985,7.115,6.67,7.045,1564484,0
2008-07-21,7.05,7.145,6.81,6.98,892778,0
2008-07-22,6.93,7.37,6.8,7.325,1849442,0
2008-07-23,7.31,8.14,7.23,7.625,2996256,0
2008-07-24,7.645,7.665,7.33,7.38,1901294,0
2008-07-25,7.48,7.77,7.305,7.505,1508420,0
2008-07-28,7.495,7.575,7.28,7.495,1694586,0
2008-07-29,7.545,7.985,7.35,7.96,2270980,0
2008-07-30,8,8.31,7.805,8.035,2252090,0
2008-07-31,7.905,8.19,7.835,8.065,1435542,0
2008-08-01,8.105,8.145,7.875,7.975,1956520,0
2008-08-04,7.985,8.245,7.88,7.89,1791524,0
2008-08-05,7.995,8.28,7.975,8.195,2140922,0
2008-08-06,8.195,8.3,8.06,8.2,2006918,0
2008-08-07,8.09,8.16,7.63,7.655,2825650,0
2008-08-08,7.625,8.335,7.595,8.3,2083910,0
2008-08-11,8.215,8.55,8,8.135,2235806,0
2008-08-12,8.115,8.325,7.845,7.975,1446352,0
2008-08-13,8,8.02,7.48,7.865,1513798,0
2008-08-14,7.79,8.185,7.685,7.99,1500886,0
2008-08-15,8.07,8.615,8.015,8.165,1803484,0
2008-08-18,8.22,8.335,8.09,8.175,844730,0
2008-08-19,8.05,8.16,7.755,7.815,965658,0
2008-08-20,7.665,8.05,7.645,7.76,840168,0
2008-08-21,7.66,7.79,7.565,7.735,932654,0
2008-08-22,7.755,8.125,7.615,8.07,1167016,0
2008-08-25,8.045,8.045,7.79,7.885,785026,0
2008-08-26,7.88,7.99,7.675,7.88,902458,0
2008-08-27,7.865,8.135,7.85,8.05,1251620,0
2008-08-28,8.095,8.335,8.01,8.275,969022,0
2008-08-29,8.23,8.31,8.085,8.13,781400,0
2008-09-02,8.305,8.69,8.125,8.36,2344348,0
2008-09-03,8.36,8.63,8.36,8.6,3133338,0
2008-09-04,8.54,8.71,8.375,8.375,2069388,0
2008-09-05,8.365,8.71,8.25,8.68,1828476,0
2008-09-08,8.78,8.925,8.59,8.875,2443994,0
2008-09-09,8.735,8.965,8.45,8.495,3283462,0
2008-09-10,8.55,8.665,8.22,8.61,1758162,0
2008-09-11,8.51,8.675,8.315,8.64,1558980,0
2008-09-12,8.57,8.61,8.335,8.525,1845762,0
2008-09-15,8.375,8.7,8.13,8.24,1873484,0
2008-09-16,8.195,8.42,7.88,8.26,2364236,0
2008-09-17,8.085,8.42,7.5,7.68,3562436,0
2008-09-18,7.305,7.875,7.12,7.66,6046490,0
2008-09-19,7.89,8.56,7.475,7.655,3980886,0
2008-09-22,7.585,7.665,7.25,7.345,2063024,0
2008-09-23,7.34,7.565,7.255,7.435,1770656,0
2008-09-24,7.44,7.59,7.33,7.36,1545012,0
2008-09-25,7.4,7.59,7.245,7.38,1843440,0
2008-09-26,7.275,7.855,7.225,7.835,2283106,0
2008-09-29,7.675,7.77,7.405,7.505,1839010,0
2008-09-30,7.605,7.65,7.26,7.645,1578378,0
2008-10-01,7.565,7.6,7.21,7.39,1380730,0
2008-10-02,7.325,7.495,6.885,6.94,1178936,0
2008-10-03,7.025,7.245,6.52,6.54,1842818,0
2008-10-06,6.455,6.55,5.97,6.335,2463736,0
2008-10-07,6.375,6.52,5.91,5.93,1839330,0
2008-10-08,5.86,6.375,5.79,5.9,2111114,0
2008-10-09,5.905,6.47,5.36,5.49,1814890,0
2008-10-10,5.345,5.755,5,5.505,2922014,0
2008-10-13,5.795,5.795,5.32,5.435,1604048,0
2008-10-14,5.645,6.25,5.075,5.2,1249572,0
2008-10-15,5.185,5.395,4.515,4.535,1684630,0
2008-10-16,4.505,4.77,4.405,4.74,2565866,0
2008-10-17,4.59,4.825,4.255,4.62,2838138,0
2008-10-20,4.67,4.715,4.46,4.56,1453300,0
2008-10-21,4.475,4.715,4.475,4.565,1097798,0
2008-10-22,4.44,4.62,4.26,4.355,1688678,0
2008-10-23,4.26,4.4,4.01,4.12,2194920,0
2008-10-24,3.88,4.24,3.88,4.09,1946528,0
2008-10-27,4.09,4.395,3.99,4.015,1418438,0
2008-10-28,4.085,4.515,3.94,4.49,2120154,0
2008-10-29,4.48,4.945,4.37,4.735,2027912,0
2008-10-30,4.885,5.04,4.43,4.56,1885740,0
2008-10-31,4.545,4.925,4.475,4.78,1585960,0
2008-11-03,4.785,4.91,4.63,4.665,976740,0
2008-11-04,4.7,4.7,4.345,4.425,1655306,0
2008-11-05,4.36,4.36,4.07,4.155,1556064,0
2008-11-06,4.125,4.295,4.045,4.085,1484430,0
2008-11-07,4.14,4.295,3.995,4.105,1045028,0
2008-11-10,4.205,4.33,4.08,4.155,2208152,0
2008-11-11,4.11,4.125,3.915,3.97,1289404,0
2008-11-12,3.855,4.095,3.59,3.625,2113712,0
2008-11-13,3.65,4,3.295,3.98,2183488,0
2008-11-14,3.92,4.115,3.655,3.7,1725138,0
2008-11-17,3.66,3.745,3.575,3.58,973288,0
2008-11-18,3.605,3.72,3.28,3.43,2307002,0
2008-11-19,3.45,3.545,3.225,3.255,1586432,0
2008-11-20,3.515,3.86,3.255,3.3,2761830,0
2008-11-21,3.375,3.495,3.08,3.36,3254538,0
2008-11-24,3.41,3.765,3.31,3.71,1980388,0
2008-11-25,3.765,3.915,3.575,3.76,1578290,0
2008-11-26,3.665,4.205,3.61,4.13,1053240,0
2008-11-28,4.085,4.21,3.865,3.915,694048,0
2008-12-01,3.81,3.81,3.52,3.53,1606970,0
2008-12-02,3.74,3.785,3.45,3.59,2693968,0
2008-12-03,3.41,4.04,3.275,4.02,3432996,0
2008-12-04,3.945,4.28,3.84,4.145,2707388,0
2008-12-05,4,4.385,3.91,4.375,2298596,0
2008-12-08,4.465,4.725,4.375,4.575,2023660,0
2008-12-09,4.535,4.7,4.385,4.405,1782274,0
2008-12-10,4.38,4.76,4.38,4.675,1128506,0
2008-12-11,4.61,4.735,4.37,4.43,1632578,0
2008-12-12,4.31,4.595,4.15,4.555,1275258,0
2008-12-15,4.59,4.685,4.25,4.33,908936,0
2008-12-16,4.42,4.675,4.33,4.66,1767504,0
2008-12-17,4.85,5.23,4.455,5.09,2319744,0
2008-12-18,5.095,5.245,5.015,5.14,2517678,0
2008-12-19,5.225,5.495,5.005,5.39,6791050,0
2008-12-22,5.385,5.385,4.955,5.075,2492092,0
2008-12-23,5.05,5.125,4.875,4.96,1327960,0
2008-12-24,4.97,5.115,4.965,5.06,412880,0
2008-12-26,5.08,5.13,4.995,5.1,460072,0
2008-12-29,5.1,5.185,5.025,5.11,541506,0
2008-12-30,5.16,5.245,5,5.185,1003312,0
2008-12-31,5.165,5.445,5.11,5.37,1271508,0
2009-01-02,5.375,5.475,5.19,5.36,1527200,0
2009-01-05,5.21,5.24,4.975,5.235,1279256,0
2009-01-06,5.275,5.7,5.24,5.295,1443322,0
2009-01-07,5.22,5.36,5.04,5.085,1687620,0
2009-01-08,4.725,4.935,3.75,4.915,2399028,0
2009-01-09,4.93,4.93,4.64,4.71,1052412,0
2009-01-12,4.68,4.88,4.475,4.525,897928,0
2009-01-13,4.5,4.73,4.47,4.63,1051018,0
2009-01-14,4.53,4.71,4.33,4.345,1230530,0
2009-01-15,4.345,4.575,4.22,4.555,2162250,0
2009-01-16,4.65,4.66,4.355,4.6,1492348,0
2009-01-20,4.525,4.595,4.325,4.33,1068230,0
2009-01-21,4.375,4.59,4.25,4.58,925786,0
2009-01-22,4.475,4.595,4.205,4.475,1084422,0
2009-01-23,4.355,4.53,4.3,4.445,1199024,0
2009-01-26,4.485,4.8,4.465,4.72,1157054,0
2009-01-27,4.75,4.88,4.69,4.75,749614,0
2009-01-28,4.855,4.9,4.775,4.825,1492008,0
2009-01-29,4.785,4.9,4.45,4.465,1726726,0
2009-01-30,4.5,4.57,4.26,4.31,1082612,0
2009-02-02,4.255,4.39,4.245,4.325,1582176,0
2009-02-03,4.37,4.445,4.23,4.315,2856786,0
2009-02-04,4.325,4.46,4.22,4.3,1019476,0
2009-02-05,4.27,4.62,4.27,4.605,1667416,0
2009-02-06,4.445,4.975,4.445,4.915,1736820,0
2009-02-09,4.88,4.945,4.75,4.855,724024,0
2009-02-10,4.81,4.94,4.635,4.68,1323150,0
2009-02-11,4.715,4.825,4.53,4.75,1159722,0
2009-02-12,4.69,4.85,4.655,4.825,1164472,0
2009-02-13,4.845,4.95,4.695,4.735,694518,0
2009-02-17,4.58,4.785,4.505,4.67,927542,0
2009-02-18,4.615,4.76,4.555,4.66,1027378,0
2009-02-19,5.32,5.465,5.025,5.175,4367738,0
2009-02-20,5.105,5.25,5.07,5.145,2633048,0
2009-02-23,5.155,5.185,4.985,5.005,1603546,0
2009-02-24,5.06,5.25,4.955,5.2,1154018,0
2009-02-25,5.2,5.33,4.965,5.18,1079668,0
2009-02-26,5.205,5.28,5.035,5.05,1043196,0
2009-02-27,5,5.17,4.9,4.96,2515620,0
2009-03-02,4.88,4.91,4.665,4.755,2562246,0
2009-03-03,4.82,4.82,4.42,4.49,1959224,0
2009-03-04,4.555,4.975,4.5,4.905,1772288,0
2009-03-05,4.8,4.975,4.665,4.865,1769092,0
2009-03-06,4.95,4.995,4.545,4.69,1409990,0
2009-03-09,4.485,4.83,4.485,4.65,767160,0
2009-03-10,4.75,5.165,4.74,5.16,1314368,0
2009-03-11,5.205,5.58,5.105,5.49,2313456,0
2009-03-12,5.45,5.94,5.375,5.725,1949416,0
2009-03-13,5.81,5.81,5.58,5.66,946234,0
2009-03-16,5.74,5.9,5.52,5.55,1045072,0
2009-03-17,5.565,5.84,5.565,5.84,779304,0
2009-03-18,5.785,5.96,5.78,5.92,1539982,0
2009-03-19,5.965,5.97,5.8,5.865,708652,0
2009-03-20,5.925,6.015,5.595,5.675,1174404,0
2009-03-23,5.8,6.01,5.74,6.005,1170906,0
2009-03-24,5.905,6.1,5.835,5.985,1201004,0
2009-03-25,5.715,6.12,5.63,5.94,1290610,0
2009-03-26,5.985,6.46,5.865,6.405,2362516,0
2009-03-27,6.265,6.29,6.115,6.2,1003596,0
2009-03-30,6.03,6.21,5.92,6.19,752316,0
2009-03-31,6.245,6.265,5.95,6.145,1083318,0
2009-04-01,6.055,6.145,5.885,6.055,3763734,0
2009-04-02,6.19,6.395,6.05,6.3,1682354,0
2009-04-03,6.305,6.625,6.245,6.625,1392236,0
2009-04-06,6.575,6.625,6.445,6.615,1389896,0
2009-04-07,6.505,6.535,6.125,6.145,2716786,0
2009-04-08,6.24,6.575,6.16,6.545,2715868,0
2009-04-09,6.61,7.075,6.56,7.075,2399810,0
2009-04-13,7.04,7.11,6.825,7.005,3072692,0
2009-04-14,7.625,7.8,7.06,7.35,5139450,0
2009-04-15,7.265,7.515,7.255,7.48,2514768,0
2009-04-16,7.51,7.635,7.405,7.595,1608230,0
2009-04-17,7.6,7.61,7.385,7.56,1185366,0
2009-04-20,7.2,7.52,7.035,7.415,1631740,0
2009-04-21,7.41,7.56,7.31,7.51,1088328,0
2009-04-22,7.455,7.805,7.36,7.495,1751290,0
2009-04-23,7.52,7.635,7.18,7.43,1600090,0
2009-04-24,7.495,7.625,7.405,7.44,1525862,0
2009-04-27,7.57,7.58,7.275,7.42,1282718,0
2009-04-28,7.405,7.625,7.39,7.505,922130,0
2009-04-29,7.53,7.705,7.435,7.51,863466,0
2009-04-30,7.555,7.935,7.49,7.57,1410630,0
2009-05-01,7.54,7.66,7.31,7.355,1069342,0
2009-05-04,7.4,7.855,7.36,7.615,1335340,0
2009-05-05,7.57,7.7,7.435,7.68,1370236,0
2009-05-06,7.735,7.735,7.205,7.375,932710,0
2009-05-07,7.5,7.535,6.98,7.075,1521472,0
2009-05-08,7.11,7.275,6.89,7.26,1098296,0
2009-05-11,7.04,7.235,6.945,7.19,914980,0
2009-05-12,7.21,7.35,6.95,7.125,925584,0
2009-05-13,7,7.11,6.765,6.79,1579470,0
2009-05-14,6.84,7.035,6.715,6.895,1546100,0
2009-05-15,6.875,7.275,6.875,7.115,1698596,0
2009-05-18,7.28,7.565,7.195,7.555,1544874,0
2009-05-19,7.605,7.735,7.52,7.535,1381640,0
2009-05-20,7.615,7.74,7.35,7.415,1400132,0
2009-05-21,7.335,7.49,7.155,7.425,1969574,0
2009-05-22,7.825,7.875,7.235,7.525,2902212,0
2009-05-26,7.605,8,7.485,7.895,2119742,0
2009-05-27,7.805,8.24,7.8,7.925,2434756,0
2009-05-28,7.96,8.135,7.58,7.775,1251694,0
2009-05-29,7.82,7.915,7.67,7.915,1637750,0
2009-06-01,8.125,8.305,8.065,8.215,1908926,0
2009-06-02,8.205,8.29,8.03,8.085,1769570,0
2009-06-03,8.045,8.25,8.005,8.24,1107206,0
2009-06-04,8.21,8.315,8.02,8.265,1204578,0
2009-06-05,8.22,8.365,8.07,8.29,1262996,0
2009-06-08,8.205,8.35,8.105,8.26,918546,0
2009-06-09,8.29,8.405,8.015,8.055,1582190,0
2009-06-10,7.85,8.21,7.71,7.845,1794548,0
2009-06-11,7.875,7.93,7.535,7.565,1618686,0
2009-06-12,7.5,7.66,7.405,7.44,1861866,0
2009-06-15,7.375,7.495,7.07,7.23,2901658,0
2009-06-16,7.275,7.35,6.935,6.96,1984536,0
2009-06-17,6.965,7.325,6.915,6.98,2242798,0
2009-06-18,7.02,7.145,6.925,6.97,1521502,0
2009-06-19,7.085,7.09,6.56,6.59,11040498,0
2009-06-22,6.62,6.91,6.545,6.84,3389052,0
2009-06-23,6.795,6.91,6.63,6.63,2090118,0
2009-06-24,6.705,6.845,6.595,6.62,1829412,0
2009-06-25,6.78,7.335,6.75,7.205,8614862,0
2009-06-26,7.185,7.315,7.015,7.205,4181892,0
2009-06-29,7.17,7.35,7.115,7.26,2107262,0
2009-06-30,7.23,7.415,7.055,7.15,2422224,0
2009-07-01,7.305,7.565,7.15,7.355,1937594,0
2009-07-02,7.245,7.28,6.795,6.925,2142604,0
2009-07-06,6.88,7.135,6.68,6.925,2154000,0
2009-07-07,6.95,7,6.695,6.73,1624428,0
2009-07-08,6.79,7.03,6.58,6.81,2110204,0
2009-07-09,6.87,7.115,6.7,6.755,1819528,0
2009-07-10,6.725,6.845,6.64,6.71,1704696,0
2009-07-13,6.83,7.02,6.615,6.965,1429322,0
2009-07-14,7.05,7.135,6.795,7.035,1487498,0
2009-07-15,7.095,7.25,7.025,7.2,1938226,0
2009-07-16,7.185,7.265,7.07,7.245,1020064,0
2009-07-17,7.25,7.275,7.085,7.16,1082758,0
2009-07-20,7.28,7.49,7.145,7.485,1761132,0
2009-07-21,7.5,7.5,7.25,7.39,1722400,0
2009-07-22,7.36,7.585,7.355,7.45,977926,0
2009-07-23,7.425,7.75,7.385,7.68,1879470,0
2009-07-24,7.77,7.85,7.475,7.735,1092012,0
2009-07-27,7.7,7.74,7.41,7.7,1573792,0
2009-07-28,7.675,7.75,7.445,7.655,1180470,0
2009-07-29,7.56,7.91,7.485,7.645,1656588,0
2009-07-30,7.705,8.01,7.64,7.76,1331256,0
2009-07-31,7.715,7.925,7.7,7.795,944146,0
2009-08-03,7.92,8.045,7.74,8.035,1040224,0
2009-08-04,8.01,8.035,7.73,7.765,1060428,0
2009-08-05,7.835,7.835,7.56,7.78,1174838,0
2009-08-06,7.835,8.045,7.515,7.695,870926,0
2009-08-07,7.82,8.32,7.735,8.29,2206148,0
2009-08-10,8.19,8.42,7.98,8.06,1691102,0
2009-08-11,8,8.125,7.83,8.04,1278746,0
2009-08-12,8.04,8.19,7.92,8.065,929102,0
2009-08-13,8.09,8.27,7.775,8.175,1230034,0
2009-08-14,8.19,8.22,7.845,7.95,1214486,0
2009-08-17,7.855,7.91,7.675,7.75,907240,0
2009-08-18,7.8,7.985,7.64,7.9,814334,0
2009-08-19,7.81,8.205,7.74,8.06,1352418,0
2009-08-20,8.025,8.13,7.75,7.945,1139422,0
2009-08-21,8.05,8.25,8.005,8.055,1425028,0
2009-08-24,8.05,8.2,7.79,7.845,751860,0
2009-08-25,7.855,8.365,7.855,8.06,1280720,0
2009-08-26,8.03,8.385,8.03,8.21,1063908,0
2009-08-27,8.16,8.44,8.01,8.175,664990,0
2009-08-28,8.27,8.33,8.01,8.295,1417544,0
2009-08-31,8.205,8.285,8.1,8.115,859914,0
2009-09-01,8.095,8.32,7.905,8,1301666,0
2009-09-02,8.01,8.025,7.885,7.935,1335528,0
2009-09-03,7.975,8.13,7.755,8.115,1094562,0
2009-09-04,8.125,8.275,7.965,8.165,811956,0
2009-09-08,8.2,8.52,8.14,8.5,2644110,0
2009-09-09,8.48,8.79,8.415,8.72,1805838,0
2009-09-10,8.715,8.925,8.64,8.89,2169708,0
2009-09-11,8.875,8.94,8.56,8.895,3188458,0
2009-09-14,8.85,8.85,8.625,8.72,2097654,0
2009-09-15,8.72,8.945,8.58,8.88,2426848,0
2009-09-16,8.9,9.2,8.83,9.095,4235514,0
2009-09-17,8.655,8.87,8.44,8.615,7400914,0
2009-09-18,8.62,8.98,8.49,8.955,3819464,0
2009-09-21,8.8,9.135,8.74,8.985,3045752,0
2009-09-22,9,9.135,8.87,8.92,1513940,0
2009-09-23,8.995,9.1,8.85,8.9,2687372,0
2009-09-24,8.905,8.98,8.685,8.76,1773746,0
2009-09-25,8.755,8.96,8.67,8.84,1295006,0
2009-09-28,8.92,9.03,8.815,8.98,1650214,0
2009-09-29,9.015,9.235,8.9,9.195,2192704,0
2009-09-30,9.15,9.2,8.815,8.965,2012756,0
2009-10-01,8.885,8.905,8.58,8.69,1950382,0
2009-10-02,8.66,8.82,8.555,8.605,1144634,0
2009-10-05,8.625,9.005,8.575,8.925,1980524,0
2009-10-06,9,9.235,8.99,9.16,1870616,0
2009-10-07,9.075,9.215,9.05,9.165,1059286,0
2009-10-08,9.21,9.455,9.15,9.375,2908532,0
2009-10-09,9.4,9.4,9.215,9.315,1610992,0
2009-10-12,9.34,9.53,9.205,9.31,1268794,0
2009-10-13,9.325,9.485,9.23,9.285,1431070,0
2009-10-14,9.375,9.54,9.345,9.48,1767856,0
2009-10-15,9.39,9.53,9.34,9.515,1242086,0
2009-10-16,9.465,9.57,9.285,9.445,1315718,0
2009-10-19,9.515,9.685,9.35,9.635,1312796,0
2009-10-20,9.67,9.76,9.5,9.675,2153932,0
2009-10-21,9.68,10.005,9.465,9.525,3379864,0
2009-10-22,9.6,9.96,9.55,9.925,2365082,0
2009-10-23,9.925,9.96,9.615,9.695,1435562,0
2009-10-26,9.8,10.055,9.645,9.68,1251286,0
2009-10-27,9.74,9.74,9.245,9.36,1464550,0
2009-10-28,9.345,9.445,8.99,9.03,1263238,0
2009-10-29,9.095,9.39,9.085,9.22,1207982,0
2009-10-30,9.205,9.24,8.965,9.025,1744242,0
2009-11-02,9.07,9.355,8.925,9.1,1781070,0
2009-11-03,9.065,9.25,8.955,9.245,1229962,0
2009-11-04,9.28,9.355,9.08,9.16,1213852,0
2009-11-05,9.18,9.345,8.975,9.025,2258696,0
2009-11-06,8.98,9.22,8.945,9.16,1260556,0
2009-11-09,9.205,9.51,9.205,9.49,998918,0
2009-11-10,9.455,9.605,9.35,9.39,630728,0
2009-11-11,9.495,9.69,9.31,9.45,888220,0
2009-11-12,9.42,9.53,9.23,9.26,1295192,0
2009-11-13,9.285,9.385,9.09,9.365,763080,0
2009-11-16,9.385,9.74,9.385,9.7,2126892,0
2009-11-17,9.985,10.805,9.975,10.565,8254016,0
2009-11-18,10.535,10.61,10.415,10.55,4587504,0
2009-11-19,10.415,10.495,10.095,10.26,2490880,0
2009-11-20,10.75,11.21,10.565,10.84,5783714,0
2009-11-23,10.915,11.05,10.86,11.035,3078866,0
2009-11-24,11.035,11.05,10.73,10.735,2327878,0
2009-11-25,10.835,11.235,10.795,11.12,4874140,0
2009-11-27,10.82,11.07,10.765,10.895,1599736,0
2009-11-30,10.92,10.955,10.5,10.735,3013774,0
2009-12-01,10.79,10.875,10.53,10.74,2380304,0
2009-12-02,10.695,11.02,10.51,10.76,2092606,0
2009-12-03,10.775,10.81,10.46,10.465,3707150,0
2009-12-04,10.785,10.845,10.36,10.645,1536932,0
2009-12-07,10.65,10.775,10.575,10.655,1523368,0
2009-12-08,10.54,10.645,10.3,10.5,2981556,0
2009-12-09,10.5,10.585,10.2,10.36,1721656,0
2009-12-10,10.43,10.615,10.31,10.475,1498240,0
2009-12-11,10.515,10.7,10.47,10.55,2432082,0
2009-12-14,10.58,10.97,10.58,10.94,2094870,0
2009-12-15,10.83,10.955,10.68,10.85,2381828,0
2009-12-16,10.89,11.37,10.89,11.255,4842516,0
2009-12-17,11.155,11.425,11.12,11.345,2391848,0
2009-12-18,11.42,11.42,10.985,11.315,4019222,0
2009-12-21,11.335,11.41,11,11.37,1660670,0
2009-12-22,11.405,11.535,11.39,11.455,1337898,0
2009-12-23,11.5,11.605,11.34,11.57,922556,0
2009-12-24,11.575,11.605,11.46,11.6,452916,0
2009-12-28,11.615,11.755,11.55,11.59,1243030,0
2009-12-29,11.6,11.755,11.595,11.675,584010,0
2009-12-30,11.595,11.685,11.405,11.63,1067536,0
2009-12-31,11.66,11.805,11.505,11.545,980506,0
2010-01-04,11.67,11.945,11.62,11.74,1570882,0
2010-01-05,11.73,12,11.555,11.97,1953298,0
2010-01-06,12,12.48,11.98,12.35,2487934,0
2010-01-07,12.38,12.705,12.2,12.615,3625084,0
2010-01-08,12.54,12.615,12.335,12.46,1933788,0
2010-01-11,12.72,12.75,11.885,12.235,4651898,0
2010-01-12,12.185,12.185,11.855,12.04,2443532,0
2010-01-13,12.115,12.52,12.115,12.5,2590920,0
2010-01-14,12.435,12.695,12.435,12.695,2699366,0
2010-01-15,12.725,12.87,12.44,12.475,3547778,0
2010-01-19,12.5,12.76,12.45,12.76,2947882,0
2010-01-20,12.66,12.7,12.42,12.485,3609828,0
2010-01-21,12.54,12.605,12.055,12.115,2127916,0
2010-01-22,12.08,12.41,11.965,11.985,1921166,0
2010-01-25,12.1,12.41,12.055,12.095,1915188,0
2010-01-26,12.025,12.26,11.97,11.97,1310360,0
2010-01-27,11.93,12.29,11.86,12.23,1221954,0
2010-01-28,12.285,12.315,11.79,11.84,1637282,0
2010-01-29,11.85,12.18,11.765,11.77,1725044,0
2010-02-01,11.84,11.975,11.655,11.97,1201126,0
2010-02-02,12.02,12.31,12.015,12.29,1836334,0
2010-02-03,12.365,12.365,12.07,12.21,3205036,0
2010-02-04,12.16,12.33,11.76,11.795,1425946,0
2010-02-05,11.855,11.965,11.595,11.72,2436446,0
2010-02-08,11.705,11.85,11.535,11.715,1348602,0
2010-02-09,11.87,12.045,11.65,12.005,1809824,0
2010-02-10,11.985,12.06,11.84,11.905,1377250,0
2010-02-11,11.91,12.14,11.79,12.11,1047680,0
2010-02-12,11.98,12.065,11.855,12.065,1129086,0
2010-02-16,12.19,12.25,12.07,12.2,1323830,0
2010-02-17,12.27,12.42,12.19,12.26,1385406,0
2010-02-18,12.15,12.475,12.08,12.475,1157652,0
2010-02-19,12.455,12.685,12.305,12.49,1114582,0
2010-02-22,12.5,12.53,12.355,12.385,888136,0
2010-02-23,12.405,12.46,12.095,12.165,1247928,0
2010-02-24,12.02,12.45,12,12.37,1218434,0
2010-02-25,12.21,12.46,12.12,12.415,1129368,0
2010-02-26,12.455,12.525,12.295,12.43,1519854,0
2010-03-01,12.55,12.9,12.5,12.865,4254838,0
2010-03-02,13.04,13.54,13.015,13.425,7973366,0
2010-03-03,13.475,13.5,13.125,13.285,2543036,0
2010-03-04,13.375,13.5,13.31,13.46,1860530,0
2010-03-05,13.5,13.535,13.395,13.46,3033076,0
2010-03-08,13.51,13.64,13.345,13.395,1894850,0
2010-03-09,13.315,13.535,13.205,13.405,1658106,0
2010-03-10,13.64,13.65,13.295,13.44,1629196,0
2010-03-11,13.375,13.49,13.27,13.47,1094182,0
2010-03-12,13.5,13.515,13.25,13.515,1457840,0
2010-03-15,13.535,13.6,13.335,13.5,1440266,0
2010-03-16,13.49,13.555,13.32,13.475,1532058,0
2010-03-17,13.5,13.52,13.21,13.23,1672006,0
2010-03-18,13.19,13.35,13.125,13.195,894582,0
2010-03-19,13.265,13.265,12.875,12.895,3872990,0
2010-03-22,12.875,13.28,12.875,13.255,1497362,0
2010-03-23,13.27,13.495,13.115,13.445,1402324,0
2010-03-24,13.445,13.45,13.16,13.225,1118376,0
2010-03-25,13.34,13.495,13.165,13.19,1039156,0
2010-03-26,13.255,13.46,13.13,13.27,732272,0
2010-03-29,13.395,13.455,13.08,13.25,819606,0
2010-03-30,13.225,13.35,13.035,13.135,1057902,0
2010-03-31,13.055,13.29,13.005,13.07,2368894,0
2010-04-01,13.185,13.42,13,13.335,1041208,0
2010-04-05,13.5,13.78,13.365,13.715,1753288,0
2010-04-06,13.78,13.9,13.59,13.9,1932128,0
2010-04-07,13.815,13.92,13.68,13.79,1983562,0
2010-04-08,13.82,14.19,13.785,14.13,2697746,0
2010-04-09,14.14,14.225,13.985,14.195,16999026,0
2010-04-12,14.21,14.29,14.015,14.085,2133526,0
2010-04-13,14.095,14.34,14.03,14.275,1541626,0
2010-04-14,14.345,14.675,14.33,14.625,1804142,0
2010-04-15,14.635,14.8,14.5,14.72,1679490,0
2010-04-16,14.675,14.675,14.27,14.505,1859866,0
2010-04-19,14.39,14.66,13.965,14.33,1659754,0
2010-04-20,14.375,14.46,14.17,14.34,914664,0
2010-04-21,14.38,14.65,14.19,14.61,1319572,0
2010-04-22,14.49,15.04,14.395,14.98,1676720,0
2010-04-23,15.005,15.2,14.775,15.125,1831810,0
2010-04-26,15.055,15.29,14.83,15.09,1401264,0
2010-04-27,15.055,15.15,14.465,14.495,1655672,0
2010-04-28,14.535,14.75,14.29,14.425,1629048,0
2010-04-29,14.515,14.695,14.285,14.35,2206914,0
2010-04-30,14.385,14.475,13.815,13.82,2735202,0
2010-05-03,13.925,14.4,13.805,14.24,1314148,0
2010-05-04,14.03,14.085,13.79,13.895,1546548,0
2010-05-05,13.71,14.36,13.605,14,2404204,0
2010-05-06,14.665,14.75,12.68,14.05,4966682,0
2010-05-07,14.405,14.405,13.6,13.755,4693680,0
2010-05-10,14.66,14.875,14.23,14.495,2888996,0
2010-05-11,14.325,14.9,14.225,14.725,2127084,0
2010-05-12,14.785,15.155,14.64,15.09,2388002,0
2010-05-13,15,15.075,14.225,14.345,2304132,0
2010-05-14,14.215,14.415,13.955,14.135,1570916,0
2010-05-17,14.2,14.48,13.61,14.31,2064270,0
2010-05-18,14.505,14.655,13.935,13.945,2498798,0
2010-05-19,13.82,14.09,13.585,13.805,3314830,0
2010-05-20,13.36,13.89,13.295,13.51,2191194,0
2010-05-21,13.245,13.975,13.08,13.6,2499448,0
2010-05-24,13.65,13.75,13.485,13.51,2235622,0
2010-05-25,13.24,13.95,13.05,13.735,3259684,0
2010-05-26,13.83,13.95,13.185,13.315,6329594,0
2010-05-27,13.6,14.025,13.585,13.915,4204996,0
2010-05-28,13.795,13.91,13.52,13.695,1981860,0
2010-06-01,13.505,13.74,13.305,13.33,1608786,0
2010-06-02,13.385,13.455,12.98,13.35,2631490,0
2010-06-03,13.32,13.74,13.225,13.49,2002972,0
2010-06-04,13.115,13.34,12.675,12.725,2742464,0
2010-06-07,12.785,12.87,12.31,12.33,2943924,0
2010-06-08,12.315,12.45,11.925,12.325,2864174,0
2010-06-09,12.42,12.84,12.4,12.55,2714094,0
2010-06-10,12.775,13.17,12.675,13.105,2156720,0
2010-06-11,12.98,13.25,12.825,13.235,2011584,0
2010-06-14,13.325,13.68,13.315,13.455,1302058,0
2010-06-15,13.455,13.655,13.26,13.6,1179794,0
2010-06-16,13.435,13.6,13.215,13.345,1508368,0
2010-06-17,13.355,13.435,13.025,13.185,1400570,0
2010-06-18,13.2,13.35,12.98,13.025,2395428,0
2010-06-21,13.17,13.3,12.6,12.705,2243754,0
2010-06-22,12.765,13.08,12.395,12.43,2623778,0
2010-06-23,12.45,12.745,12.28,12.595,1370026,0
2010-06-24,12.475,12.545,12.2,12.4,2424070,0
2010-06-25,12.425,12.645,12.15,12.385,6476114,0
2010-06-28,12.355,12.48,12.175,12.235,1970658,0
2010-06-29,12.04,12.15,11.715,11.975,3315868,0
2010-06-30,11.995,12.28,11.64,11.905,2794078,0
2010-07-01,11.875,12.31,11.605,12.265,2550382,0
2010-07-02,12.355,12.375,12.005,12.11,1416166,0
2010-07-06,12.275,12.575,11.94,12.015,2654612,0
2010-07-07,12.03,12.36,11.955,12.295,1713330,0
2010-07-08,12.38,12.43,11.9,12.14,2135432,0
2010-07-09,12.09,12.345,12.03,12.305,1119154,0
2010-07-12,12.21,12.41,11.945,12.15,1292622,0
2010-07-13,12.275,12.64,12.155,12.595,1540302,0
2010-07-14,12.59,12.64,12.36,12.475,996946,0
2010-07-15,12.465,12.625,12.145,12.425,1115490,0
2010-07-16,12.34,12.39,11.925,11.935,1774246,0
2010-07-19,11.81,11.905,11.54,11.62,2835252,0
2010-07-20,11.445,11.915,11.355,11.845,2177412,0
2010-07-21,11.895,11.905,11.495,11.6,1824454,0
2010-07-22,11.785,11.99,11.725,11.91,1993466,0
2010-07-23,11.785,12.17,11.64,12.08,2159832,0
2010-07-26,12.12,12.27,11.865,12.235,1487602,0
2010-07-27,12.32,12.38,11.93,12.055,1217660,0
2010-07-28,11.995,12.175,11.765,11.875,1000756,0
2010-07-29,11.975,12.075,11.425,11.9,2414976,0
2010-07-30,11.59,12.375,11.5,12.35,3367732,0
2010-08-02,12.49,12.625,12.26,12.515,1809112,0
2010-08-03,12.415,12.475,11.87,12.035,1783126,0
2010-08-04,12.055,12.23,11.79,11.865,2991086,0
2010-08-05,11.84,11.89,11.48,11.86,3053666,0
2010-08-06,11.66,11.92,11.575,11.885,2338928,0
2010-08-09,11.995,12.145,11.96,12.11,1975308,0
2010-08-10,11.97,12.17,11.89,11.97,1723652,0
2010-08-11,11.725,11.855,11.42,11.455,2363330,0
2010-08-12,11.255,11.46,11.055,11.39,1771380,0
2010-08-13,11.32,11.385,10.95,10.965,2143106,0
2010-08-16,10.88,11.23,10.81,11.1,1278992,0
2010-08-17,11.24,11.44,11.145,11.2,1603918,0
2010-08-18,11.15,11.36,11.045,11.25,1457266,0
2010-08-19,11.225,11.35,11,11.105,1520008,0
2010-08-20,11.065,11.165,10.75,10.975,1643690,0
2010-08-23,11.005,11.18,10.835,10.86,970490,0
2010-08-24,10.755,10.765,10.5,10.59,1846842,0
2010-08-25,10.475,10.855,10.385,10.785,1545714,0
2010-08-26,10.795,10.84,10.565,10.575,1965234,0
2010-08-27,10.66,10.8,10.475,10.715,1904554,0
2010-08-30,10.7,10.78,10.455,10.455,1593560,0
2010-08-31,10.41,10.67,10.385,10.425,3670904,0
2010-09-01,10.61,10.965,10.565,10.935,1824340,0
2010-09-02,10.915,11.395,10.915,11.33,1963018,0
2010-09-03,11.5,11.9,11.395,11.445,1639542,0
2010-09-07,11.42,11.475,11.14,11.155,1283654,0
2010-09-08,11.225,11.4,11.065,11.15,1996578,0
2010-09-09,11.265,11.38,11.11,11.32,1569934,0
2010-09-10,11.3,11.495,11.26,11.285,1395032,0
2010-09-13,11.47,12.1,11.425,12.085,2869946,0
2010-09-14,12.11,12.535,12.035,12.375,2701538,0
2010-09-15,12.325,12.36,12.055,12.22,2675906,0
2010-09-16,11.8,12.095,11.475,11.65,4209064,0
2010-09-17,11.81,12.065,11.495,11.93,5707036,0
2010-09-20,11.88,12.025,11.655,12.005,3324106,0
2010-09-21,11.96,11.96,11.61,11.74,2674626,0
2010-09-22,11.625,11.885,11.57,11.655,1079762,0
2010-09-23,11.565,11.875,11.515,11.79,1386920,0
2010-09-24,11.98,12.175,11.88,12.005,2372916,0
2010-09-27,12.035,12.1,11.915,11.95,1840784,0
2010-09-28,12.015,12.17,11.8,12.135,1868288,0
2010-09-29,12.045,12.125,11.885,11.94,1998066,0
2010-09-30,11.985,12.085,11.77,11.875,1737168,0
2010-10-01,12.015,12.14,11.785,11.875,1215956,0
2010-10-04,11.83,11.925,11.6,11.665,1977690,0
2010-10-05,11.815,12.03,11.705,11.84,2356018,0
2010-10-06,11.805,12.185,11.805,12.12,1742746,0
2010-10-07,12.215,12.3,12.035,12.195,1490380,0
2010-10-08,12.19,12.735,12.14,12.64,2178404,0
2010-10-11,12.625,12.71,12.48,12.5,1101476,0
2010-10-12,12.46,12.75,12.25,12.69,1190436,0
2010-10-13,12.725,12.865,12.515,12.555,1460598,0
2010-10-14,12.51,12.71,12.285,12.405,1195266,0
2010-10-15,12.58,12.72,12.335,12.55,1281862,0
2010-10-18,12.53,12.72,12.475,12.565,857444,0
2010-10-19,12.345,12.39,11.95,12.075,1833944,0
2010-10-20,12.15,12.28,12.015,12.15,810654,0
2010-10-21,12.25,12.25,11.135,11.22,8446706,0
2010-10-22,11.215,11.58,11.135,11.495,3664336,0
2010-10-25,11.545,11.685,11.49,11.505,1741938,0
2010-10-26,11.415,11.87,11.245,11.725,1432836,0
2010-10-27,11.66,11.66,11.335,11.525,1376344,0
2010-10-28,11.62,11.62,11.295,11.475,1035404,0
2010-10-29,11.475,11.555,11.19,11.47,1125110,0
2010-11-01,11.55,11.705,11.345,11.4,1970440,0
2010-11-02,11.525,11.71,11.385,11.65,2217704,0
2010-11-03,11.665,11.795,11.475,11.57,2744492,0
2010-11-04,11.825,12.19,11.63,11.9,3900092,0
2010-11-05,11.95,12.16,11.875,12.15,3402580,0
2010-11-08,12.11,12.26,12.025,12.215,1069802,0
2010-11-09,12.305,12.335,12.06,12.125,1522774,0
2010-11-10,12.165,12.235,11.995,12.065,1266694,0
2010-11-11,11.915,12.245,11.845,12.085,814372,0
2010-11-12,12,12.15,11.85,11.86,825082,0
2010-11-15,11.9,12.08,11.86,11.895,1198552,0
2010-11-16,11.825,12.185,11.66,11.89,1862602,0
2010-11-17,11.94,12.27,11.89,12.21,2865624,0
2010-11-18,12.315,12.575,12.255,12.335,3145822,0
2010-11-19,12.27,12.5,11.82,11.94,3581432,0
2010-11-22,11.925,12.085,11.755,11.89,2528962,0
2010-11-23,11.76,11.975,11.68,11.93,1931974,0
2010-11-24,11.99,12.325,11.98,12.305,1604224,0
2010-11-26,12.25,12.35,12.175,12.335,443774,0
2010-11-29,12.315,12.315,11.99,12.19,1489082,0
2010-11-30,12.05,12.5,12.005,12.37,2458740,0
2010-12-01,12.52,12.69,12.27,12.34,1441010,0
2010-12-02,12.335,12.625,12.215,12.555,2737248,0
2010-12-03,12.53,12.905,12.41,12.855,2262406,0
2010-12-06,12.805,12.955,12.8,12.94,1786376,0
2010-12-07,13.04,13.115,12.85,12.905,1698676,0
2010-12-08,12.955,13,12.695,12.725,799018,0
2010-12-09,12.825,12.935,12.74,12.84,1126164,0
2010-12-10,12.82,13.105,12.745,13.1,1177374,0
2010-12-13,13.135,13.135,12.735,12.78,1840520,0
2010-12-14,12.85,12.89,12.73,12.835,1319508,0
2010-12-15,12.775,12.84,12.55,12.595,1645668,0
2010-12-16,12.65,13.125,12.585,13.02,1948214,0
2010-12-17,13.035,13.175,12.9,12.97,2416662,0
2010-12-20,12.85,13.09,12.85,12.995,964072,0
2010-12-21,13.08,13.185,12.925,13.185,962840,0
2010-12-22,13.185,13.23,13.085,13.135,1264140,0
2010-12-23,13.16,13.24,13.065,13.195,1221654,0
2010-12-27,13.135,13.175,12.935,13.06,925670,0
2010-12-28,13.045,13.275,13,13.16,1019540,0
2010-12-29,13.17,13.4,13.13,13.31,775880,0
2010-12-30,13.275,13.535,13.235,13.39,2583822,0
2010-12-31,13.345,13.385,13.185,13.21,800796,0
2011-01-03,13.41,13.75,13.195,13.245,583362,0
2011-01-04,13.305,13.325,13.07,13.15,1336030,0
2011-01-05,13.09,13.41,13.045,13.16,1643184,0
2011-01-06,13.12,13.15,12.65,12.89,1541696,0
2011-01-07,12.925,12.96,12.335,12.945,2434158,0
2011-01-10,12.835,13.295,12.065,13.06,2828032,0
2011-01-11,13.17,13.17,12.585,12.98,1133168,0
2011-01-12,13.125,13.38,12.64,13.3,947720,0
2011-01-13,13.32,13.4,13.12,13.285,887534,0
2011-01-14,13.285,13.335,13.14,13.305,869660,0
2011-01-18,13.21,13.39,13.055,13.355,1507784,0
2011-01-19,13.325,13.485,13.285,13.335,2282618,0
2011-01-20,13.205,13.57,13.205,13.495,2111170,0
2011-01-21,13.55,13.61,13.435,13.575,1975392,0
2011-01-24,13.53,13.72,13.5,13.68,1419700,0
2011-01-25,13.555,13.705,12.5,13.705,1387602,0
2011-01-26,13.72,14.025,13.58,13.77,1904416,0
2011-01-27,13.725,13.845,13.535,13.66,1400502,0
2011-01-28,13.595,13.645,13.23,13.31,1681156,0
2011-01-31,13.725,13.75,13.31,13.555,2053396,0
2011-02-01,13.6,13.975,13.56,13.93,1130948,0
2011-02-02,13.825,13.99,13.53,13.545,1747994,0
2011-02-03,13.76,14.79,13.7,14.63,4939250,0
2011-02-04,14.665,14.845,14.46,14.74,2150792,0
2011-02-07,14.815,15,14.7,14.875,1861354,0
2011-02-08,14.82,15.155,14.755,15.145,1894078,0
2011-02-09,15.02,15.345,14.955,15.105,1831354,0
2011-02-10,15.04,15.17,14.895,15.095,1321592,0
2011-02-11,14.975,15.475,14.6,15.19,1368896,0
2011-02-14,15.065,15.375,14.935,15.235,991992,0
2011-02-15,15.2,15.32,15.085,15.17,1087616,0
2011-02-16,15.285,15.595,15.245,15.46,990930,0
2011-02-17,15.42,15.655,15.26,15.605,1395842,0
2011-02-18,15.705,15.755,15.485,15.65,996592,0
2011-02-22,15.72,15.815,15.4,15.485,1716600,0
2011-02-23,15.47,15.57,15.16,15.32,1976232,0
2011-02-24,15.305,15.615,14.975,15.255,1628966,0
2011-02-25,15.265,15.65,15.15,15.635,1215256,0
2011-02-28,15.725,15.845,15.405,15.62,1448360,0
2011-03-01,15.705,15.74,15.385,15.635,2083916,0
2011-03-02,16.02,16.035,14.855,15.185,3741402,0
2011-03-03,15.38,15.98,15.02,15.795,2442720,0
2011-03-04,15.85,15.87,15.255,15.44,1650408,0
2011-03-07,15.455,15.5,15.15,15.38,2089994,0
2011-03-08,15.305,15.535,15.13,15.495,1440450,0
2011-03-09,15.48,15.75,15.34,15.535,1684714,0
2011-03-10,15.485,15.5,15.135,15.215,1469750,0
2011-03-11,15.275,15.57,15,15.465,1393788,0
2011-03-14,15.455,15.745,15.115,15.48,1975712,0
2011-03-15,15.17,15.52,15.01,15.38,1770544,0
2011-03-16,15.33,15.515,15.1,15.185,1800104,0
2011-03-17,15.285,15.59,15.23,15.24,1378784,0
2011-03-18,15.375,15.5,15.13,15.28,5193012,0
2011-03-21,15.575,15.575,15.295,15.485,1312984,0
2011-03-22,15.535,15.57,15.25,15.305,768118,0
2011-03-23,15.2,15.455,15.005,15.44,1144830,0
2011-03-24,15.57,15.795,15.385,15.73,1216860,0
2011-03-25,15.76,16.095,15.64,15.845,1144688,0
2011-03-28,15.805,16.165,15.745,15.77,1104136,0
2011-03-29,15.555,15.96,15.555,15.94,1017824,0
2011-03-30,15.95,16.225,15.945,16.215,1031396,0
2011-03-31,16.2,16.25,16.02,16.205,1284982,0
2011-04-01,16.25,16.465,16.18,16.36,1080284,0
2011-04-04,16.215,16.425,16.035,16.075,1176768,0
2011-04-05,16.03,16.645,16.03,16.49,2483700,0
2011-04-06,16.63,16.71,16.38,16.6,727334,0
2011-04-07,16.54,16.91,16.535,16.59,1617752,0
2011-04-08,16.755,16.77,16.17,16.37,1164650,0
2011-04-11,16.32,16.47,16.2,16.29,928248,0
2011-04-12,16.245,16.66,16.21,16.27,1367854,0
2011-04-13,16.325,16.515,16.105,16.49,1230682,0
2011-04-14,16.16,16.455,16.125,16.355,639982,0
2011-04-15,16.285,16.64,16.19,16.565,994646,0
2011-04-18,16.405,16.43,15.83,16.25,1717456,0
2011-04-19,16.255,16.335,15.94,16.03,1134632,0
2011-04-20,16.265,16.625,16.225,16.625,2018258,0
2011-04-21,16.53,16.645,16.43,16.485,582216,0
2011-04-25,16.64,16.695,16.325,16.55,578730,0
2011-04-26,16.54,16.65,16.41,16.465,1172522,0
2011-04-27,16.545,16.655,16.22,16.425,2333662,0
2011-04-28,15.99,16.225,15.855,15.935,1989450,0
2011-04-29,16.03,16.065,15.535,15.645,2033590,0
2011-05-02,15.645,15.785,15.39,15.41,1735706,0
2011-05-03,15.405,15.67,15.235,15.38,1251688,0
2011-05-04,15.355,15.63,15.255,15.37,1579094,0
2011-05-05,15.855,15.855,15.315,15.33,1523552,0
2011-05-06,15.375,15.69,15.24,15.335,1156438,0
2011-05-09,15.285,15.71,15.275,15.58,962518,0
2011-05-10,15.65,15.875,15.595,15.74,1106034,0
2011-05-11,15.7,15.77,15.415,15.525,1325378,0
2011-05-12,15.43,15.97,15.38,15.955,962566,0
2011-05-13,15.915,15.95,15.65,15.685,821772,0
2011-05-16,15.57,15.815,15.54,15.55,940030,0
2011-05-17,15.505,15.845,15.5,15.62,1199204,0
2011-05-18,15.67,16.05,15.57,16.02,1251958,0
2011-05-19,15.995,16.07,15.785,15.925,1098882,0
2011-05-20,15.865,15.865,15.29,15.62,1904754,0
2011-05-23,15.32,15.885,15.255,15.56,1567372,0
2011-05-24,15.64,15.73,15.4,15.43,3303400,0
2011-05-25,15.26,15.445,15.08,15.35,2810646,0
2011-05-26,15.76,16.92,15.71,16.505,4423666,0
2011-05-27,16.525,16.625,16.325,16.41,1520596,0
2011-05-31,16.67,17.105,16.575,16.73,2103884,0
2011-06-01,16.67,16.895,16.455,16.495,1669388,0
2011-06-02,16.44,16.525,16.09,16.13,1796910,0
2011-06-03,15.85,16.19,15.765,15.945,1352328,0
2011-06-06,15.905,16.045,15.73,15.75,1667620,0
2011-06-07,15.92,16.15,15.675,15.69,1432084,0
2011-06-08,15.61,15.715,15.4,15.57,1638592,0
2011-06-09,15.585,15.775,15.335,15.615,828448,0
2011-06-10,15.485,15.75,15.23,15.42,911496,0
2011-06-13,15.435,15.605,15.33,15.43,1122818,0
2011-06-14,15.645,15.83,15.595,15.73,913036,0
2011-06-15,15.515,15.685,15.295,15.475,1030248,0
2011-06-16,15.475,15.81,15.415,15.78,1639622,0
2011-06-17,15.87,16.36,15.87,16.035,2952684,0
2011-06-20,15.955,16.525,15.875,16.415,1213094,0
2011-06-21,16.64,16.66,16.455,16.64,1347530,0
2011-06-22,16.57,16.735,16.345,16.37,731850,0
2011-06-23,16.29,16.565,16.16,16.545,1264056,0
2011-06-24,16.42,16.67,16.305,16.61,2784508,0
2011-06-27,16.575,16.875,16.41,16.74,1419902,0
2011-06-28,16.765,17.2,16.68,17.19,1179006,0
2011-06-29,17.23,17.315,16.955,17.11,1111846,0
2011-06-30,17.125,17.375,17.025,17.025,1187696,0
2011-07-01,17.105,17.33,17,17.235,1253838,0
2011-07-05,17.295,17.36,17.05,17.285,734022,0
2011-07-06,17.17,17.26,16.96,17.255,1103216,0
2011-07-07,17.405,17.62,17.27,17.555,1620112,0
2011-07-08,17.275,17.59,17.23,17.49,828884,0
2011-07-11,17.345,17.625,17.015,17.095,1015924,0
2011-07-12,17.125,17.375,17.06,17.215,1282634,0
2011-07-13,17.34,17.475,17,17.045,1074502,0
2011-07-14,17.01,17.235,16.67,16.795,1098590,0
2011-07-15,16.825,17.02,16.575,16.7,1006284,0
2011-07-18,16.655,16.725,16.42,16.625,755352,0
2011-07-19,16.79,17.045,16.625,16.95,900524,0
2011-07-20,16.99,16.99,16.635,16.835,461664,0
2011-07-21,16.94,17.255,16.86,17.055,756470,0
2011-07-22,17.1,17.27,16.9,17.08,751696,0
2011-07-25,16.965,17.08,16.75,16.755,679446,0
2011-07-26,16.85,16.995,16.58,16.735,716184,0
2011-07-27,16.63,16.77,16.14,16.255,1274072,0
2011-07-28,16.35,16.455,16.145,16.19,904834,0
2011-07-29,16.125,16.365,15.93,16.16,753512,0
2011-08-01,16.395,16.43,15.965,16.315,1135562,0
2011-08-02,16.2,16.285,15.48,15.5,1141404,0
2011-08-03,15.44,15.81,15.27,15.735,1429052,0
2011-08-04,15.35,15.875,14.585,14.585,2929820,0
2011-08-05,14.77,14.935,13.72,14.32,3551388,0
2011-08-08,13.69,14.23,12.81,12.84,3225324,0
2011-08-09,13.15,13.53,12.485,13.52,3347496,0
2011-08-10,13.11,13.39,12.735,12.75,1668088,0
2011-08-11,12.81,13.675,12.555,13.49,1641660,0
2011-08-12,13.555,13.68,12.98,13.25,1274466,0
2011-08-15,13.395,13.54,13.17,13.52,945598,0
2011-08-16,13.46,13.655,13.235,13.515,1411966,0
2011-08-17,13.695,13.88,13.045,13.235,960710,0
2011-08-18,12.99,12.995,12.545,12.635,1695276,0
2011-08-19,12.155,12.88,12.145,12.58,1723536,0
2011-08-22,12.8,12.99,12.65,12.86,1145196,0
2011-08-23,12.885,13.675,12.75,13.655,1419510,0
2011-08-24,13.53,13.9,13.325,13.65,803676,0
2011-08-25,13.79,13.945,13.12,13.195,790498,0
2011-08-26,13.065,13.885,12.94,13.735,1405742,0
2011-08-29,13.89,14.29,13.75,14.265,1084490,0
2011-08-30,14.21,14.32,13.96,14.24,948194,0
2011-08-31,14.355,14.625,14.105,14.21,1069582,0
2011-09-01,14.125,14.4,13.765,13.81,1018590,0
2011-09-02,13.465,13.665,13.23,13.265,748426,0
2011-09-06,12.87,13.355,12.795,13.31,1077728,0
2011-09-07,13.54,14.015,13.47,13.985,950896,0
2011-09-08,13.87,14.155,13.64,13.69,799316,0
2011-09-09,13.61,13.91,13.26,13.4,1685560,0
2011-09-12,13.185,13.55,13.08,13.55,861866,0
2011-09-13,13.835,14.125,13.255,13.75,1403638,0
2011-09-14,13.94,14.215,13.63,14.08,1637352,0
2011-09-15,13.75,13.935,13.33,13.65,2617382,0
2011-09-16,13.64,13.99,13.275,13.61,2730036,0
2011-09-19,13.39,13.665,13.17,13.505,644428,0
2011-09-20,13.615,13.63,13.23,13.24,1476804,0
2011-09-21,13,13.675,12.59,12.615,1608192,0
2011-09-22,12.47,12.625,12,12.43,1769226,0
2011-09-23,12.435,13.17,12.22,13.145,1786936,0
2011-09-26,13.285,13.535,12.855,13.46,1793362,0
2011-09-27,13.56,14.18,13.56,13.955,2034950,0
2011-09-28,13.945,14.07,13.59,13.6,1759318,0
2011-09-29,13.885,14.15,13.315,13.92,1467834,0
2011-09-30,13.67,14.01,13.51,13.54,1737086,0
2011-10-03,13.385,13.595,12.665,12.67,2089250,0
2011-10-04,12.55,13.715,12.495,13.68,2044258,0
2011-10-05,13.69,13.915,13.4,13.715,1260704,0
2011-10-06,13.65,14.2,13.65,14.18,1280436,0
2011-10-07,14.315,14.685,13.98,14.095,825940,0
2011-10-10,14.34,14.44,14.085,14.305,1262626,0
2011-10-11,14.245,14.395,14,14.355,944142,0
2011-10-12,14.44,14.515,14.11,14.39,1597006,0
2011-10-13,14.43,14.63,13.885,14.095,1935892,0
2011-10-14,14.28,14.62,14.16,14.505,997192,0
2011-10-17,14.455,14.54,13.93,13.995,1005504,0
2011-10-18,13.995,14.18,13.685,14.05,1158228,0
2011-10-19,14.065,14.275,13.86,13.93,934172,0
2011-10-20,13.945,14.13,13.555,13.8,1193540,0
2011-10-21,14.09,14.33,13.9,14.14,1174674,0
2011-10-24,14.26,14.845,14.12,14.785,1673742,0
2011-10-25,14.67,14.82,14.465,14.525,1547502,0
2011-10-26,14.74,14.795,14.265,14.7,1363292,0
2011-10-27,15.095,15.48,14.845,15.315,1712010,0
2011-10-28,15.145,15.33,14.895,15.1,1450322,0
2011-10-31,14.84,14.98,14.45,14.45,930174,0
2011-11-01,13.95,14.54,13.8,14.125,1770106,0
2011-11-02,14.405,14.475,14.08,14.26,1479780,0
2011-11-03,14.34,14.49,13.88,14.395,1543770,0
2011-11-04,14.3,14.32,14.07,14.135,1090402,0
2011-11-07,14,14.12,13.715,13.975,2414858,0
2011-11-08,14.135,14.33,13.805,14.29,1529322,0
2011-11-09,13.955,14.17,13.71,13.77,1209126,0
2011-11-10,13.99,14.345,13.88,14.14,1828256,0
2011-11-11,14.375,14.625,14.185,14.46,1266264,0
2011-11-14,14.4,14.5,14.12,14.215,710414,0
2011-11-15,14.135,14.665,14.065,14.59,1047060,0
2011-11-16,14.39,14.535,14.145,14.19,1611436,0
2011-11-17,14.21,14.325,13.855,13.955,1024660,0
2011-11-18,14.12,14.22,13.68,13.805,978486,0
2011-11-21,13.665,13.68,13.27,13.52,1053316,0
2011-11-22,13.495,13.495,13.11,13.145,1256758,0
2011-11-23,12.985,13.125,12.765,12.87,1417144,0
2011-11-25,12.855,12.905,12.685,12.695,646738,0
2011-11-28,13.13,13.335,13.075,13.275,1362970,0
2011-11-29,12.795,13.31,12.795,13.25,1113980,0
2011-11-30,13.87,13.87,13.45,13.76,1987398,0
2011-12-01,13.66,14.06,13.5,13.76,1963056,0
2011-12-02,13.975,14.57,13.645,13.845,2711950,0
2011-12-05,14.175,14.37,14.015,14.24,1687524,0
2011-12-06,14.265,14.295,14.075,14.19,774302,0
2011-12-07,14.145,14.53,14.07,14.435,1226202,0
2011-12-08,14.4,14.465,14.055,14.135,1658388,0
2011-12-09,14.32,14.485,14.07,14.4,1445144,0
2011-12-12,14.205,14.335,13.995,14.09,1544368,0
2011-12-13,14.31,14.39,13.78,13.825,1392110,0
2011-12-14,13.785,13.895,13.635,13.74,1430488,0
2011-12-15,13.97,14.02,13.79,13.81,1053194,0
2011-12-16,13.975,14.31,13.95,14.25,4310694,0
2011-12-19,14.19,14.72,14.185,14.385,2569730,0
2011-12-20,14.615,15.095,14.615,15.065,2205664,0
2011-12-21,14.99,15.05,14.775,14.98,1949566,0
2011-12-22,15.045,15.06,14.725,14.78,1198602,0
2011-12-23,14.87,14.915,14.74,14.83,729894,0
2011-12-27,14.81,15.145,14.71,15.03,951644,0
2011-12-28,15.07,15.135,14.705,14.735,805058,0
2011-12-29,14.85,15.055,14.79,15.03,736124,0
2011-12-30,15.03,15.17,14.845,14.86,960146,0
2012-01-03,15.145,15.245,14.75,14.995,1995500,0
2012-01-04,14.865,15.49,14.825,15.43,2760112,0
2012-01-05,15.695,16.445,15.5,16.3,4515002,0
2012-01-06,16.4,16.615,16.17,16.19,1898290,0
2012-01-09,16.69,16.925,16.48,16.695,2276648,0
2012-01-10,16.93,17.075,16.74,16.825,1976774,0
2012-01-11,16.685,16.875,16.58,16.815,1472654,0
2012-01-12,16.9,17.01,16.62,16.97,1083048,0
2012-01-13,16.78,17.145,16.695,17.06,1297276,0
2012-01-17,17.125,17.375,16.66,17.275,1429978,0
2012-01-18,17.275,17.64,17.195,17.635,1783932,0
2012-01-19,17.6,17.745,17.575,17.685,934508,0
2012-01-20,17.71,17.75,17.51,17.725,1389650,0
2012-01-23,17.685,17.91,17.58,17.675,761570,0
2012-01-24,17.675,17.8,17.555,17.775,954730,0
2012-01-25,17.64,17.85,17.515,17.78,1403876,0
2012-01-26,17.77,17.85,17.475,17.62,1363848,0
2012-01-27,17.53,17.84,17.465,17.73,823408,0
2012-01-30,17.55,17.66,17.39,17.57,775730,0
2012-01-31,17.61,17.75,17.47,17.68,1159558,0
2012-02-01,17.735,17.88,17.655,17.72,1558064,0
2012-02-02,17.75,17.915,17.62,17.7,726360,0
2012-02-03,17.95,18.11,17.845,18.03,1200412,0
2012-02-06,17.91,18.02,17.75,17.975,557538,0
2012-02-07,18.005,18.035,17.86,17.975,695966,0
2012-02-08,17.995,18.115,17.795,18.01,430510,0
2012-02-09,18.125,18.21,17.79,18.03,747818,0
2012-02-10,17.81,18.06,17.77,18.02,745880,0
2012-02-13,18.225,18.45,18.025,18.32,871336,0
2012-02-14,18.225,18.5,18.15,18.475,916708,0
2012-02-15,18.495,18.595,18.13,18.2,1148262,0
2012-02-16,18.225,18.91,18.145,18.82,1886426,0
2012-02-17,18.855,19.035,18.755,18.96,1383006,0
2012-02-21,18.955,19.64,18.875,19.215,2593550,0
2012-02-22,19.255,19.36,18.965,19.155,1459170,0
2012-02-23,19.175,19.34,18.94,19.25,1564850,0
2012-02-24,18.72,19.125,18.505,18.895,1935890,0
2012-02-27,18.83,19.215,18.72,18.95,1707584,0
2012-02-28,19.18,19.29,18.86,19.23,1279504,0
2012-02-29,19.26,19.52,19.21,19.3,2806226,0
2012-03-01,19.405,19.63,19.265,19.475,3137098,0
2012-03-02,21.25,21.5,20.28,20.55,6634702,0
2012-03-05,20.56,20.73,20.43,20.68,2355478,0
2012-03-06,20.55,20.88,20.5,20.72,2269504,0
2012-03-07,20.71,20.78,20.45,20.72,1593904,0
2012-03-08,20.91,21,20.67,20.95,1708942,0
2012-03-09,21.005,21.315,21.005,21.25,1975276,0
2012-03-12,21.25,21.555,21.23,21.475,1216274,0
2012-03-13,21.625,22,21.375,21.995,2051142,0
2012-03-14,22.02,22.13,21.615,21.905,1825198,0
2012-03-15,21.98,22.175,21.7,21.925,1645558,0
2012-03-16,21.9,21.91,21.65,21.72,2102088,0
2012-03-19,21.775,22.14,21.61,21.995,1719512,0
2012-03-20,21.97,22.405,21.8,22.22,2221968,0
2012-03-21,22.3,22.375,21.805,22.235,2485932,0
2012-03-22,21.9,22.285,21.82,22.025,2434086,0
2012-03-23,22.09,22.09,21.64,22.01,1564934,0
2012-03-26,22.26,22.545,22.19,22.535,1722974,0
2012-03-27,22.5,22.62,22.4,22.53,1600318,0
2012-03-28,22.5,22.54,21.93,22.16,1345192,0
2012-03-29,22.04,22.33,22.01,22.14,1522834,0
2012-03-30,22.315,22.37,21.98,22.16,1146892,0
2012-04-02,22.19,22.45,22.13,22.24,1463848,0
2012-04-03,22.31,22.53,22.08,22.29,1940818,0
2012-04-04,22.01,22.22,21.69,21.91,1125622,0
2012-04-05,21.94,22.33,21.92,22.06,1030446,0
2012-04-09,21.73,21.85,21.38,21.78,1368048,0
2012-04-10,21.81,21.86,20.84,20.89,1824872,0
2012-04-11,21.17,21.41,21.04,21.25,1145465,0
2012-04-12,21.22,21.41,21.02,21.26,1109384,0
2012-04-13,21.24,21.45,20.97,21.02,1151616,0
2012-04-16,21.19,21.32,20.82,21.14,1064937,0
2012-04-17,21.2,21.57,21.17,21.35,1003739,0
2012-04-18,21.22,21.43,21.17,21.34,951734,0
2012-04-19,21.24,21.45,20.8,21,1408071,0
2012-04-20,21.26,21.37,21,21.05,1880875,0
2012-04-23,20.8,20.8,20.35,20.44,1769438,0
2012-04-24,20.52,20.63,19.78,20.15,2079134,0
2012-04-25,20.33,20.56,20.23,20.47,1261500,0
2012-04-26,20.84,20.84,20.25,20.61,1053817,0
2012-04-27,20.68,20.92,20.39,20.74,1093801,0
2012-04-30,20.69,20.87,20.27,20.48,932348,0
2012-05-01,20.51,21.12,18.99,19.08,3931562,0
2012-05-02,21.21,21.68,20.56,21.06,9965277,0
2012-05-03,21.25,21.99,21.06,21.48,4423479,0
2012-05-04,21.06,22.07,21.06,21.99,3729648,0
2012-05-07,21.81,21.94,21.28,21.52,2765049,0
2012-05-08,21.34,21.34,20.44,20.78,2115157,0
2012-05-09,20.49,21.14,20.28,20.61,1553912,0
2012-05-10,20.84,20.99,20.37,20.68,1156741,0
2012-05-11,20.51,20.86,20.43,20.5,1065017,0
2012-05-14,20.31,20.62,20.11,20.11,1285371,0
2012-05-15,20.15,20.51,19.54,19.58,2015524,0
2012-05-16,19.63,19.93,19.43,19.47,1372699,0
2012-05-17,19.55,19.83,18.91,18.92,1362963,0
2012-05-18,18.91,19.61,18.91,19.27,1586757,0
2012-05-21,19.25,19.54,19.01,19.27,1157292,0
2012-05-22,19.21,19.44,19.11,19.27,1363543,0
2012-05-23,19.06,19.46,19,19.39,877496,0
2012-05-24,19.35,19.51,18.74,18.92,1574522,0
2012-05-25,19.01,19.13,18.78,18.9,2476306,0
2012-05-29,19.11,19.11,18.65,18.92,2425427,0
2012-05-30,18.77,19.68,18.77,19.52,2892128,0
2012-05-31,19.49,19.49,18.77,18.93,3258719,0
2012-06-01,18.32,19.3,17.87,18.34,3183140,0
2012-06-04,18.25,18.38,17.65,17.93,2565736,0
2012-06-05,17.78,18.24,17.57,18.09,4032351,0
2012-06-06,18.23,18.92,18.05,18.74,2143208,0
2012-06-07,18.92,19,18.28,18.37,2157376,0
2012-06-08,18.85,19.2,18.59,19.11,3643575,0
2012-06-11,19.26,19.37,18.37,18.41,2975605,0
2012-06-12,18.9,19.76,18.74,19.63,3934220,0
2012-06-13,19.55,19.7,18.9,18.96,3111168,0
2012-06-14,18.93,19.51,18.78,19.28,1855187,0
2012-06-15,19.22,19.68,18.71,19.51,3044748,0
2012-06-18,19.38,19.61,19.18,19.43,2157224,0
2012-06-19,19.59,19.69,19.24,19.48,2194173,0
2012-06-20,19.41,19.87,19.4,19.78,2669626,0
2012-06-21,19.7,19.84,19.16,19.27,2414338,0
2012-06-22,19.36,19.46,18.92,19.12,15225791,0
2012-06-25,18.88,19.08,18.59,18.75,1549262,0
2012-06-26,18.81,19.05,18.46,18.95,1608822,0
2012-06-27,18.9,18.98,18.14,18.44,1880758,0
2012-06-28,18.39,18.47,17.8,18.14,2499633,0
2012-06-29,18.47,18.79,18.3,18.62,2010114,0
2012-07-02,18.66,18.73,18.45,18.61,1247885,0
2012-07-03,18.61,18.78,18.41,18.64,547800,0
2012-07-05,18.6,18.959,18.59,18.86,1383927,0
2012-07-06,18.71,18.79,18.41,18.56,712309,0
2012-07-09,18.5,18.5,18.07,18.08,1371209,0
2012-07-10,18.28,18.57,18.24,18.39,1249376,0
2012-07-11,18.4,18.52,18.3,18.43,1803345,0
2012-07-12,18.43,18.56,18.07,18.33,1187591,0
2012-07-13,18.33,18.9,18.33,18.87,821514,0
2012-07-16,18.88,18.91,18.5,18.56,585600,0
2012-07-17,18.69,18.77,18.285,18.42,1050103,0
2012-07-18,18.37,19.17,18.36,19.08,1686432,0
2012-07-19,19.1,19.45,18.82,19.24,1470758,0
2012-07-20,19.11,19.11,18.77,18.83,977775,0
2012-07-23,18.52,18.56,18.06,18.2,1573858,0
2012-07-24,18.21,18.45,17.98,18.43,1712622,0
2012-07-25,18.44,18.51,18.09,18.32,1357546,0
2012-07-26,18.55,18.91,18.27,18.82,1335129,0
2012-07-27,18.88,19.21,18.78,18.91,1310740,0
2012-07-30,18.9,18.98,18.47,18.55,646440,0
2012-07-31,18.41,18.67,18.04,18.34,1509586,0
2012-08-01,18.33,18.41,17.54,17.66,2090869,0
2012-08-02,17.61,17.73,16.99,17.16,2207045,0
2012-08-03,17.46,17.75,17.27,17.54,1848693,0
2012-08-06,17.49,17.95,17.47,17.8,1133108,0
2012-08-07,17.88,18.32,17.84,18.19,1140070,0
2012-08-08,18.18,18.46,18.16,18.37,982087,0
2012-08-09,18.32,18.63,18.255,18.46,908841,0
2012-08-10,18.39,18.509,17.98,18.25,1497082,0
2012-08-13,18.25,18.39,17.96,18.3,1898183,0
2012-08-14,18.38,18.58,18.05,18.55,1398835,0
2012-08-15,18.44,18.81,18.25,18.53,1100899,0
2012-08-16,18.66,18.69,18.42,18.59,1103538,0
2012-08-17,18.67,18.96,18.63,18.89,744939,0
2012-08-20,18.85,18.87,18.45,18.85,1243973,0
2012-08-21,18.83,19.13,18.791,19.07,954635,0
2012-08-22,19.11,19.51,18.991,19.47,1495815,0
2012-08-23,19.32,19.47,19.2,19.3,1418219,0
2012-08-24,19.26,19.4,19.08,19.29,1124036,0
2012-08-27,19.31,19.48,19.12,19.32,1244005,0
2012-08-28,19.22,19.65,19.22,19.48,1132327,0
2012-08-29,19.53,20.145,19.49,20.08,1532567,0
2012-08-30,19.93,20.01,19.76,19.9,1148405,0
2012-08-31,19.99,20,19.61,19.8,969495,0
2012-09-04,19.77,20.39,19.71,20.22,2322412,0
2012-09-05,20.14,20.25,19.86,19.95,1877169,0
2012-09-06,19.97,20.62,19.97,20.57,1828677,0
2012-09-07,20.67,20.93,20.505,20.9,1356283,0
2012-09-10,20.82,21.12,20.79,20.99,1244154,0
2012-09-11,20.96,20.97,20.68,20.81,1389088,0
2012-09-12,20.86,21.13,20.68,20.85,1638630,0
2012-09-13,20.8,21.1,20.68,20.92,1910855,0
2012-09-14,20.91,21.4,20.91,21.38,1118420,0
2012-09-17,21.36,21.49,21.16,21.41,1874200,0
2012-09-18,21.21,21.36,20.88,21.01,2694540,0
2012-09-19,20.42,20.86,19.83,20.81,5640758,0
2012-09-20,20.53,21.43,20.15,21.17,2971253,0
2012-09-21,21.38,22.18,21.07,21.98,5980033,0
2012-09-24,21.65,21.82,21.32,21.34,2154203,0
2012-09-25,21.49,21.66,21.29,21.33,2304379,0
2012-09-26,21.32,21.51,20.945,21.09,1741412,0
2012-09-27,21.15,21.4,21.01,21.29,1373530,0
2012-09-28,21.06,21.5,20.83,21.45,2192019,0
2012-10-01,21.42,21.59,20.84,20.915,1719663,0
2012-10-02,21,21.16,20.65,20.7,1808463,0
2012-10-03,20.82,20.82,20.51,20.73,2235772,0
2012-10-04,20.9,21.28,20.67,21.275,1438519,0
2012-10-05,21.42,21.42,20.87,20.96,1486203,0
2012-10-08,20.97,21.14,20.82,20.99,948422,0
2012-10-09,21,21,20.302,20.33,1299818,0
2012-10-10,20.35,20.54,20.21,20.39,1041494,0
2012-10-11,20.52,20.77,20.3,20.35,769199,0
2012-10-12,20.27,20.4,19.87,19.99,2012313,0
2012-10-15,20.14,20.34,19.89,20.25,1123276,0
2012-10-16,20.4,21.35,20.38,21.07,1724035,0
2012-10-17,21.16,21.26,20.75,20.78,1434945,0
2012-10-18,20.81,21.36,20.21,21.18,2237064,0
2012-10-19,21.14,21.39,20.65,20.97,1619907,0
2012-10-22,20.89,20.95,20.45,20.55,1453562,0
2012-10-23,20.24,20.4,19.955,20.31,956100,0
2012-10-24,20.35,20.51,20.02,20.24,938955,0
2012-10-25,20.4,20.55,19.94,20.12,965884,0
2012-10-26,20.2,20.2,19.75,20.04,689402,0
2012-10-31,20.02,20.09,19.56,19.81,1208425,0
2012-11-01,19.97,20.67,19.8,20.53,1302753,0
2012-11-02,20.51,20.6,19.97,20.19,895260,0
2012-11-05,20.15,20.515,20.07,20.42,428124,0
2012-11-06,20.4,20.94,20.27,20.88,1156490,0
2012-11-07,20.56,20.6,20.01,20.21,1259037,0
2012-11-08,20.19,20.202,19.4,19.53,1302225,0
2012-11-09,19.52,19.67,19.14,19.58,1349720,0
2012-11-12,19.56,19.56,19.01,19.23,844709,0
2012-11-13,19.53,19.87,19.3,19.73,1877779,0
2012-11-14,19.89,19.97,19,19.03,1094918,0
2012-11-15,19.04,19.36,18.76,19.2,1879129,0
2012-11-16,19.26,19.61,19.15,19.55,1399600,0
2012-11-19,19.76,20.04,19.66,19.91,1001535,0
2012-11-20,19.89,20,19.37,19.72,1090516,0
2012-11-21,19.81,19.965,19.58,19.71,713301,0
2012-11-23,19.81,20.37,19.75,20.35,494639,0
2012-11-26,20.28,20.29,19.66,19.91,950065,0
2012-11-27,19.93,20.28,19.85,19.87,1116410,0
2012-11-28,19.87,20.51,19.721,20.49,925824,0
2012-11-29,20.63,20.63,19.92,20.26,1232371,0
2012-11-30,20.07,20.28,19.86,20.1,1183508,0
2012-12-03,20.26,20.34,19.82,19.82,906519,0
2012-12-04,19.77,19.79,19.23,19.61,2054874,0
2012-12-05,19.72,19.85,19.27,19.79,1764375,0
2012-12-06,19.19,19.51,18.76,18.93,4275981,0
2012-12-07,18.92,19.065,18.8,18.96,1822807,0
2012-12-10,18.91,19.01,18.47,18.61,1518658,0
2012-12-11,18.64,18.8,18.46,18.69,1484612,0
2012-12-12,18.69,18.76,18.16,18.44,2327190,0
2012-12-13,18.42,18.59,18.25,18.46,1648337,0
2012-12-14,18.39,18.44,18.275,18.43,1100120,0
2012-12-17,18.44,18.96,18.43,18.95,1574604,0
2012-12-18,18.84,19.19,18.8,19.12,1775833,0
2012-12-19,19.18,19.35,18.96,19.04,1212176,0
2012-12-20,19.07,19.07,18.8,18.93,1182848,0
2012-12-21,18.68,19.11,18.68,18.9,3380891,0
2012-12-24,18.85,18.96,18.62,18.74,513412,0
2012-12-26,18.74,18.81,18.1,18.15,1041367,0
2012-12-27,18.16,18.28,17.81,18.22,1582058,0
2012-12-28,18.08,18.38,18.01,18.15,797221,0
2012-12-31,18.08,18.51,17.99,18.47,1217886,0
2013-01-02,18.36,18.53,17.64,17.655,3251275,0
2013-01-03,17.69,18.22,17.67,18.03,2108668,0
2013-01-04,18.05,18.47,18.01,18.11,1164579,0
2013-01-07,18.11,18.21,17.92,18.11,1051279,0
2013-01-08,18.06,18.39,17.97,18.31,1603360,0
2013-01-09,18.32,18.49,18.09,18.12,1220296,0
2013-01-10,16.22,17.03,15.95,16.86,8905429,0
2013-01-11,16.81,17.26,16.48,16.5,3137645,0
2013-01-14,16.75,16.9,16.28,16.42,2361617,0
2013-01-15,16.38,16.72,16.285,16.67,2384572,0
2013-01-16,16.71,16.73,16.44,16.67,1351472,0
2013-01-17,16.75,16.92,16.69,16.76,1674800,0
2013-01-18,16.8,16.85,16.43,16.79,1677686,0
2013-01-22,16.72,16.73,16.441,16.57,1790786,0
2013-01-23,16.57,16.71,16.38,16.65,1237700,0
2013-01-24,16.58,16.933,16.55,16.62,1231595,0
2013-01-25,16.7,17.04,16.66,16.88,1415351,0
2013-01-28,16.94,17.01,16.78,16.82,1219935,0
2013-01-29,16.75,17.02,16.73,16.84,1324774,0
2013-01-30,16.91,16.93,16.69,16.72,1232360,0
2013-01-31,16.66,16.98,16.66,16.95,1377535,0
2013-02-01,16.98,17.08,16.9,17.01,1498167,0
2013-02-04,16.91,17.01,16.79,16.91,1751508,0
2013-02-05,16.95,17.2,16.89,17.16,1565126,0
2013-02-06,17.13,17.2,16.98,17.07,2450248,0
2013-02-07,17.03,17.2,16.858,17.19,1598192,0
2013-02-08,17.18,17.44,17.165,17.33,1110962,0
2013-02-11,17.28,17.36,17.065,17.12,1728033,0
2013-02-12,17.13,17.47,17.1,17.15,1464151,0
2013-02-13,17.03,17.17,16.92,16.97,1719465,0
2013-02-14,16.97,17.156,16.92,17.09,1670057,0
2013-02-15,17.06,17.55,16.96,17.235,2387097,0
2013-02-19,17.29,17.82,17.16,17.69,2310940,0
2013-02-20,17.73,17.91,17.52,17.55,2629525,0
2013-02-21,17.49,17.53,16.96,17.12,2825892,0
2013-02-22,17.13,17.25,16.89,17.11,1972047,0
2013-02-25,16.51,16.97,16.49,16.51,2382839,0
2013-02-26,16.47,16.72,16.4,16.62,2067393,0
2013-02-27,16.57,16.83,16.57,16.68,2037751,0
2013-02-28,16.62,16.9,16.62,16.79,1349190,0
2013-03-01,16.52,16.945,16.34,16.46,3379024,0
2013-03-04,16.46,16.75,16.2,16.53,5628732,0
2013-03-05,18.79,19.07,18.15,18.9,8056575,0
2013-03-06,18.92,19.17,18.77,18.92,3013661,0
2013-03-07,18.98,19.16,18.78,18.82,1875517,0
2013-03-08,18.89,19.1,18.87,19.04,1079417,0
2013-03-11,19.03,19.035,18.87,18.95,1839468,0
2013-03-12,18.96,19.205,18.87,19.01,1264684,0
2013-03-13,18.99,19.51,18.99,19.46,3076200,0
2013-03-14,19.47,19.61,19.39,19.53,1731003,0
2013-03-15,19.44,19.61,19.21,19.33,1619110,0
2013-03-18,19.26,19.47,19.16,19.29,1103318,0
2013-03-19,19.29,19.39,18.7,18.96,2072074,0
2013-03-20,19.04,19.25,18.9,18.96,1334323,0
2013-03-21,18.92,19.08,18.63,18.72,1194074,0
2013-03-22,18.78,18.85,18.36,18.64,1495815,0
2013-03-25,18.66,18.77,18.43,18.57,1513933,0
2013-03-26,18.65,18.72,18.31,18.49,1562668,0
2013-03-27,18.42,18.49,18.2,18.34,1335690,0
2013-03-28,18.29,18.61,18.18,18.55,1505895,0
2013-04-01,18.48,18.74,18.02,18.06,1682457,0
2013-04-02,18.16,18.34,18.02,18.14,1278113,0
2013-04-03,18.12,18.188,17.61,17.71,1973805,0
2013-04-04,17.67,18.39,17.6,18.23,1846466,0
2013-04-05,17.96,18.45,17.9,18.38,1338803,0
2013-04-08,18.33,18.47,18.14,18.23,772828,0
2013-04-09,18.3,18.31,17.93,18.05,792379,0
2013-04-10,18.12,18.6,18.04,18.54,1270498,0
2013-04-11,18.56,19.18,18.56,18.91,1964663,0
2013-04-12,19.01,19.23,18.86,18.97,1500879,0
2013-04-15,18.89,18.96,18.17,18.24,1329563,0
2013-04-16,18.37,18.44,18.14,18.27,1146984,0
2013-04-17,18,18.19,17.71,17.88,951752,0
2013-04-18,17.93,17.93,17.58,17.68,865637,0
2013-04-19,17.71,17.91,17.7,17.74,928114,0
2013-04-22,17.79,17.8,17.29,17.65,1003789,0
2013-04-23,17.72,17.88,17.48,17.76,1011349,0
2013-04-24,17.8,18.01,17.69,17.99,672043,0
2013-04-25,18.1,18.79,18.06,18.71,1005886,0
2013-04-26,18.72,18.72,18.35,18.44,560349,0
2013-04-29,18.46,18.59,18.24,18.32,1192412,0
2013-04-30,18.35,18.53,18.18,18.5,1011793,0
2013-05-01,18.43,18.43,18.1,18.17,859991,0
2013-05-02,18.17,18.4,18.17,18.38,486764,0
2013-05-03,18.51,18.94,18.33,18.69,839536,0
2013-05-06,18.62,18.92,18.56,18.74,751772,0
2013-05-07,18.7,19.13,18.68,19.04,835337,0
2013-05-08,19.03,19.09,18.67,18.81,1309710,0
2013-05-09,18.77,19.16,18.76,19.02,971448,0
2013-05-10,18.99,19.57,18.99,19.5,1011252,0
2013-05-13,19.5,19.54,19.16,19.4,940591,0
2013-05-14,19.42,19.75,19.39,19.75,786970,0
2013-05-15,19.73,20,19.7,19.98,1034053,0
2013-05-16,19.87,20.1,19.76,19.88,1392502,0
2013-05-17,19.9,20.205,19.73,20.1,1003241,0
2013-05-20,20.03,20.42,19.995,20.1,1278873,0
2013-05-21,20.09,20.3,20.035,20.21,697832,0
2013-05-22,20.24,20.58,19.965,20.07,1266224,0
2013-05-23,19.93,20.33,19.8,20.27,919648,0
2013-05-24,20.05,20.07,19.785,19.88,550058,0
2013-05-28,20,20.29,19.91,20.04,909219,0
2013-05-29,19.86,19.99,19.35,19.5,1149319,0
2013-05-30,19.55,19.88,19.55,19.7,671610,0
2013-05-31,19.62,20.49,19.57,20.33,1801796,0
2013-06-03,20.18,20.31,19.84,19.93,1222651,0
2013-06-04,19.88,20.17,19.8,20.09,949457,0
2013-06-05,19.99,20.17,19.6,19.86,1394744,0
2013-06-06,18.05,18.3,17.67,18.13,5224333,0
2013-06-07,18.2,18.223,17.785,18.02,2700086,0
2013-06-10,18.2,18.2,17.87,18,1955413,0
2013-06-11,17.78,18,17.7,17.9,1268179,0
2013-06-12,17.99,18.01,17.75,17.8,1403474,0
2013-06-13,17.79,18,17.68,17.95,1759072,0
2013-06-14,17.9,17.972,17.67,17.7,1213273,0
2013-06-17,17.78,17.8,17.55,17.68,1635113,0
2013-06-18,17.66,17.78,17.57,17.69,1374254,0
2013-06-19,17.65,17.79,17.55,17.62,1719946,0
2013-06-20,17.64,17.67,17.35,17.58,1436430,0
2013-06-21,17.59,17.84,17.32,17.44,1846999,0
2013-06-24,17.33,17.36,17.05,17.08,1546823,0
2013-06-25,17.17,17.3,17.03,17.2,1274499,0
2013-06-26,17.27,17.35,16.99,17.01,1451461,0
2013-06-27,17.02,17.32,16.99,17.31,1076463,0
2013-06-28,17.34,17.64,17.28,17.45,3259944,0
2013-07-01,17.48,17.99,17.48,17.76,1236018,0
2013-07-02,17.8,18,17.8,17.98,1528306,0
2013-07-03,17.87,18,17.66,17.99,937265,0
2013-07-05,18.1,18.14,17.75,18.1,803699,0
2013-07-08,18.19,18.525,18.12,18.48,1464079,0
2013-07-09,18.51,18.76,18.42,18.56,819147,0
2013-07-10,18.5,18.7,18.34,18.41,607952,0
2013-07-11,18.09,18.72,18.09,18.59,622215,0
2013-07-12,18.58,18.68,18.35,18.46,436898,0
2013-07-15,18.48,18.605,18.41,18.56,548351,0
2013-07-16,18.54,18.58,18.36,18.52,683292,0
2013-07-17,18.49,18.59,18.33,18.51,931196,0
2013-07-18,18.44,18.86,18.44,18.81,801322,0
2013-07-19,18.8,18.94,18.63,18.63,568461,0
2013-07-22,18.62,18.77,18.49,18.73,579193,0
2013-07-23,18.79,19.01,18.655,19,671423,0
2013-07-24,19.05,19.09,18.66,18.74,541449,0
2013-07-25,18.67,18.86,18.67,18.75,607779,0
2013-07-26,18.67,18.84,18.475,18.6,591667,0
2013-07-29,18.56,18.88,18.55,18.83,547357,0
2013-07-30,18.91,19.06,18.78,19.04,498883,0
2013-07-31,19.1,19.2,18.9,19.09,648620,0
2013-08-01,19.1,19.33,18.62,18.89,1950660,0
2013-08-02,18.89,18.9,18.55,18.69,1135615,0
2013-08-05,18.64,18.701,18.48,18.62,1003448,0
2013-08-06,18.48,18.61,17.66,17.91,2231017,0
2013-08-07,17.85,17.9,17.445,17.54,1288638,0
2013-08-08,17.57,17.62,17.43,17.55,1491160,0
2013-08-09,17.54,17.63,17.44,17.55,885459,0
2013-08-12,17.35,17.645,17.35,17.57,817409,0
2013-08-13,17.6,17.68,17.33,17.5,1082523,0
2013-08-14,17.52,17.52,17.28,17.41,757756,0
2013-08-15,17.27,17.32,17.05,17.24,973253,0
2013-08-16,17.17,17.26,17.07,17.13,1204958,0
2013-08-19,17.08,17.2,16.99,17.02,1096363,0
2013-08-20,17.11,17.51,17.1,17.47,1253885,0
2013-08-21,17.41,17.41,17.07,17.16,1007153,0
2013-08-22,17.15,17.15,16.53,16.72,1785086,0
2013-08-23,16.73,16.75,16.255,16.45,2290581,0
2013-08-26,16.44,16.72,16.4,16.49,1096650,0
2013-08-27,16.35,16.41,16.23,16.265,987579,0
2013-08-28,16.24,16.6,16.22,16.46,770537,0
2013-08-29,16.44,16.6,16.39,16.47,610749,0
2013-08-30,16.5,16.51,16.27,16.32,687297,0
2013-09-03,16.5,16.8,16.15,16.26,1584524,0
2013-09-04,16.26,16.46,16.15,16.41,904407,0
2013-09-05,16.38,16.58,16.38,16.41,842329,0
2013-09-06,16.43,16.45,16.16,16.34,2590608,0
2013-09-09,16.36,16.66,16.32,16.59,1579858,0
2013-09-10,16.69,16.92,16.69,16.91,2223494,0
2013-09-11,16.88,16.95,16.66,16.72,1245774,0
2013-09-12,16.7,16.72,16.49,16.49,1033841,0
2013-09-13,16.5,16.9,16.4,16.87,1411363,0
2013-09-16,17.01,17.04,16.76,16.91,1512722,0
2013-09-17,17.01,17.28,16.84,16.86,1804497,0
2013-09-18,16.84,17.1,16.66,17.07,1581670,0
2013-09-19,17.18,17.23,16.99,17.02,1168486,0
2013-09-20,17.08,17.2,16.89,16.98,2449142,0
2013-09-23,16.97,17.79,16.94,17.61,4552422,0
2013-09-24,17.61,17.62,17.29,17.32,3247650,0
2013-09-25,19.7,20.28,19.53,20.06,14528552,0
2013-09-26,19.86,20.32,19.86,19.95,3064000,0
2013-09-27,19.94,20.25,19.75,20.01,2028644,0
2013-09-30,19.81,20.15,19.69,19.93,1830000,0
2013-10-01,19.97,20.36,19.88,20.32,1987500,0
2013-10-02,20.18,20.59,20.14,20.4,2009200,0
2013-10-03,20.41,20.65,20.14,20.57,1858000,0
2013-10-04,20.55,20.94,20.44,20.59,2243400,0
2013-10-07,20.39,20.65,20.27,20.39,1257600,0
2013-10-08,20.36,20.54,19.85,19.88,1599400,0
2013-10-09,19.99,20.07,19.53,19.64,2868163,0
2013-10-10,19.98,20.03,19.53,19.79,2724500,0
2013-10-11,19.66,19.735,19.29,19.51,2009294,0
2013-10-14,19.45,19.73,19.35,19.7,1325683,0
2013-10-15,19.57,19.66,19.36,19.44,1102122,0
2013-10-16,19.51,19.78,19.39,19.67,1099500,0
2013-10-17,19.53,19.61,19.39,19.49,1215300,0
2013-10-18,19.54,19.79,19.49,19.77,1087000,0
2013-10-21,19.74,19.79,19.5,19.63,611800,0
2013-10-22,19.65,19.92,19.45,19.69,1257300,0
2013-10-23,19.59,19.67,19.41,19.54,914164,0
2013-10-24,19.54,19.65,19.35,19.44,871400,0
2013-10-25,19.48,19.52,19.34,19.52,794560,0
2013-10-28,19.52,19.87,19.43,19.87,839501,0
2013-10-29,19.97,20.32,19.93,20.06,1409000,0
2013-10-30,20.09,20.35,19.88,20.06,1392100,0
2013-10-31,20.05,20.07,19.64,19.79,1130081,0
2013-11-01,19.86,19.91,19.64,19.83,925200,0
2013-11-04,19.8,20.4,19.78,20.32,1139068,0
2013-11-05,20.28,20.43,19.96,20.37,1179800,0
2013-11-06,20.39,20.39,19.75,19.85,1434900,0
2013-11-07,19.86,20.47,19.78,19.79,1013900,0
2013-11-08,19.89,20.33,19.75,20.24,979800,0
2013-11-11,20.23,21.15,20.2,20.67,1290419,0
2013-11-12,20.46,20.82,20.46,20.8,1201200,0
2013-11-13,20.67,21.3,20.58,21.09,1331800,0
2013-11-14,21.05,21.19,20.83,21.14,975300,0
2013-11-15,21.13,21.25,20.98,21.24,862600,0
2013-11-18,21.24,21.38,21.02,21.12,1158000,0
2013-11-19,21.1,21.41,20.93,21.33,1744031,0
2013-11-20,21.4,21.48,21.17,21.26,751900,0
2013-11-21,21.27,21.7,21.24,21.33,1533200,0
2013-11-22,21.32,21.37,20.92,21.24,1002214,0
2013-11-25,21.31,21.49,21.19,21.33,869900,0
2013-11-26,21.32,21.61,21.25,21.48,1987800,0
2013-11-27,21.47,21.61,20.95,21.27,3546200,0
2013-11-29,21.29,21.4,21.1,21.3,1073660,0
2013-12-02,21.3,21.45,20.7,20.88,3378600,0
2013-12-03,21.8,22,20.86,21.56,6041854,0
2013-12-04,21.57,21.65,21.25,21.33,2067400,0
2013-12-05,21.23,21.33,20.94,20.98,1498700,0
2013-12-06,20.99,21.16,20.52,20.71,1727300,0
2013-12-09,20.74,20.92,20.48,20.5,1047301,0
2013-12-10,20.49,20.57,20.34,20.36,884300,0
2013-12-11,20.43,20.64,20.17,20.22,1516500,0
2013-12-12,20.17,20.24,19.89,19.91,1114920,0
2013-12-13,20.04,20.19,19.79,19.91,1056000,0
2013-12-16,19.95,20.17,19.91,20.06,1186222,0
2013-12-17,20.02,20.14,19.78,19.8,850100,0
2013-12-18,19.78,20.19,19.63,20.09,1126100,0
2013-12-19,20.05,20.25,19.91,20.07,1014400,0
2013-12-20,19.99,20.53,19.99,20.23,3057900,0
2013-12-23,20.37,20.98,20.32,20.95,1383900,0
2013-12-24,21,21.06,20.785,20.86,403607,0
2013-12-26,20.9,21.25,20.85,21.06,809000,0
2013-12-27,21.04,21.25,20.92,21.06,910400,0
2013-12-30,21.13,21.65,20.93,21.45,1199800,0
2013-12-31,21.5,21.52,21.1,21.16,791700,0
2014-01-02,21.75,22.22,21.68,22.04,3124913,0
2014-01-03,22.01,22.68,21.995,22.58,2958641,0
2014-01-06,22.54,23.14,22.49,22.54,2191000,0
2014-01-07,22.6,22.71,22.19,22.2,1776300,0
2014-01-08,22.23,22.28,21.9,22.08,1926100,0
2014-01-09,22.09,22.17,21.71,21.86,1377500,0
2014-01-10,21.94,22.06,21.74,21.94,1106700,0
2014-01-13,19.8,20.61,19.67,20.36,5952900,0
2014-01-14,20.45,20.65,20.18,20.37,2351200,0
2014-01-15,20.42,20.56,20.18,20.32,1029700,0
2014-01-16,20.23,20.28,19.83,19.96,1170059,0
2014-01-17,19.88,19.97,19.73,19.81,1456300,0
2014-01-21,19.95,20.05,19.77,19.82,1607000,0
2014-01-22,19.77,20.08,19.63,20.05,1220600,0
2014-01-23,19.92,20.03,19.71,19.95,1239500,0
2014-01-24,19.75,20.04,19.6,19.73,3539700,0
2014-01-27,19.73,19.76,19.09,19.13,2140400,0
2014-01-28,19.09,19.24,18.99,19.12,1795900,0
2014-01-29,19.03,19.23,18.65,18.66,1794400,0
2014-01-30,18.8,18.87,18.57,18.77,1709900,0
2014-01-31,18.59,18.87,18.42,18.76,1408500,0
2014-02-03,18.82,18.82,17.87,17.97,2977129,0
2014-02-04,18.06,18.21,17.7,17.72,1977702,0
2014-02-05,17.7,17.91,17.509,17.83,1091492,0
2014-02-06,17.89,18.75,17.602,18.74,2052064,0
2014-02-07,18.86,19.18,18.31,18.87,1324107,0
2014-02-10,18.91,18.94,18.53,18.71,608130,0
2014-02-11,18.7,18.85,18.58,18.72,782868,0
2014-02-12,18.72,18.94,18.51,18.66,735993,0
2014-02-13,18.55,18.91,18.54,18.81,474176,0
2014-02-14,18.76,18.76,18.57,18.68,585470,0
2014-02-18,18.93,18.93,18.42,18.72,954160,0
2014-02-19,18.64,18.85,18.61,18.69,426344,0
2014-02-20,18.71,18.81,18.59,18.68,613147,0
2014-02-21,18.75,19.15,18.69,18.93,710153,0
2014-02-24,19,19.06,18.85,18.87,774630,0
2014-02-25,18.812,19.09,18.735,19.02,990966,0
2014-02-26,18.97,19.5,18.92,19.37,1782917,0
2014-02-27,19.39,19.61,19.1,19.16,1156027,0
2014-02-28,19.15,19.99,18.27,18.29,2261283,0
2014-03-03,18.5,19.11,18.01,18.87,3019087,0
2014-03-04,17.96,18.37,17.61,18.26,6029940,0
2014-03-05,18.21,18.24,17.985,18.16,1684970,0
2014-03-06,18.55,18.56,18.09,18.1,1543161,0
2014-03-07,18.13,18.49,18.1,18.21,1113964,0
2014-03-10,18.19,18.348,18.005,18.03,846545,0
2014-03-11,18.06,18.23,17.96,18.06,1560886,0
2014-03-12,18,18.17,17.83,18.02,1349832,0
2014-03-13,18.07,18.15,17.83,17.86,1481433,0
2014-03-14,17.86,18.03,17.765,17.84,1043137,0
2014-03-17,17.94,18.04,17.75,17.93,770739,0
2014-03-18,18,18.13,17.87,18.04,530376,0
2014-03-19,18.05,18.1,17.83,17.85,950705,0
2014-03-20,17.91,17.96,17.75,17.81,791232,0
2014-03-21,17.9,18.13,17.86,17.95,1585786,0
2014-03-24,18.21,18.22,17.85,17.94,988033,0
2014-03-25,17.97,18.045,17.43,17.61,1525474,0
2014-03-26,17.7,17.7,17.1,17.14,1357200,0
2014-03-27,17.13,17.34,16.935,17,1326697,0
2014-03-28,17,17.39,17,17.24,940161,0
2014-03-31,17.27,17.41,17.12,17.28,1008976,0
2014-04-01,17.33,17.78,17.32,17.73,1103487,0
2014-04-02,17.78,18.01,17.61,17.96,809289,0
2014-04-03,17.94,18.34,17.88,18.02,1270968,0
2014-04-04,18.12,18.265,17.64,17.65,669006,0
2014-04-07,17.52,17.56,16.71,16.82,2912103,0
2014-04-08,16.85,17.22,16.74,17,1390260,0
2014-04-09,16.51,17.09,16.51,17,989761,0
2014-04-10,17.01,17.04,16.55,16.69,1270528,0
2014-04-11,16.52,16.91,16.37,16.65,1839270,0
2014-04-14,16.8,17.02,16.75,16.99,1437178,0
2014-04-15,17.05,17.185,16.6,16.82,1460239,0
2014-04-16,16.96,17,16.76,16.83,884457,0
2014-04-17,16.91,17,16.77,16.79,908818,0
2014-04-21,16.79,16.99,16.67,16.9,996535,0
2014-04-22,16.94,17.29,16.8,17.13,1042428,0
2014-04-23,17.06,17.33,17.04,17.11,767840,0
2014-04-24,17.19,17.23,16.98,17.09,907238,0
2014-04-25,17.07,17.19,16.86,16.98,788835,0
2014-04-28,17.08,17.33,16.82,17.13,1333134,0
2014-04-29,17.16,17.3,16.98,17.05,932234,0
2014-04-30,16.99,17.25,16.87,17.2,939562,0
2014-05-01,17.27,17.27,16.8,16.92,1502073,0
2014-05-02,16.81,17.49,16.81,17.08,715220,0
2014-05-05,17.02,17.09,16.79,16.9,590573,0
2014-05-06,16.9,16.9,16.44,16.71,1924023,0
2014-05-07,16.62,16.775,16.5,16.73,1332451,0
2014-05-08,16.74,17.46,16.67,16.95,1318159,0
2014-05-09,16.91,17.34,16.87,17.22,1267743,0
2014-05-12,17.33,17.91,17.25,17.87,1594860,0
2014-05-13,17.86,18.14,17.8,18.01,1225566,0
2014-05-14,17.98,18.25,17.77,17.78,641272,0
2014-05-15,17.66,17.695,17.19,17.44,1184064,0
2014-05-16,17.45,17.77,17.27,17.76,610709,0
2014-05-19,17.72,17.96,17.62,17.77,497765,0
2014-05-20,17.77,17.77,17.125,17.24,917314,0
2014-05-21,17.27,17.41,16.91,17,817367,0
2014-05-22,17.05,17.36,16.93,17.33,584284,0
2014-05-23,17.28,17.455,17.2,17.24,689775,0
2014-05-27,17.27,17.45,17.21,17.3,940701,0
2014-05-28,17.33,17.34,16.85,16.87,961021,0
2014-05-29,16.94,17.16,16.69,16.74,1098108,0
2014-05-30,16.76,16.82,16.63,16.695,969990,0
2014-06-02,16.69,16.77,16.49,16.53,2335859,0
2014-06-03,16.46,16.67,16.39,16.4,2513909,0
2014-06-04,16.23,16.66,16.11,16.46,3799843,0
2014-06-05,16.43,16.57,15.99,16.55,1957514,0
2014-06-06,16.56,16.87,16.56,16.82,989599,0
2014-06-09,16.78,17,16.594,16.91,687146,0
2014-06-10,16.92,16.94,16.8,16.83,729800,0
2014-06-11,16.78,16.96,16.69,16.93,832742,0
2014-06-12,16.87,16.965,16.74,16.79,944738,0
2014-06-13,16.94,17.1,16.8,16.99,657126,0
2014-06-16,16.99,17.32,16.94,17.12,802307,0
2014-06-17,17.22,17.59,17.21,17.37,1053768,0
2014-06-18,17.4,17.51,17.2,17.24,1083537,0
2014-06-19,17.28,17.41,17.12,17.25,1520780,0
2014-06-20,17.28,17.28,16.84,16.91,1600496,0
2014-06-23,16.91,17.2,16.91,17.18,838300,0
2014-06-24,17.2,17.49,17.14,17.28,1142711,0
2014-06-25,17.28,17.35,16.96,17.04,911964,0
2014-06-26,17.04,17.07,16.66,16.86,949296,0
2014-06-27,16.83,16.96,16.76,16.87,1241381,0
2014-06-30,16.83,17.1,16.8,17.1,948599,0
2014-07-01,17.16,17.55,17.144,17.42,1413026,0
2014-07-02,17.3,17.59,17.03,17.07,960300,0
2014-07-03,17.15,17.69,17.15,17.56,585544,0
2014-07-07,17.49,17.56,17.19,17.2,494377,0
2014-07-08,17.16,17.26,16.97,17.05,792828,0
2014-07-09,17.1,17.12,16.88,17,679641,0
2014-07-10,16.71,17.01,16.63,16.88,922363,0
2014-07-11,16.86,17,16.79,16.86,810150,0
2014-07-14,17.01,17.01,16.75,16.79,748615,0
2014-07-15,16.85,16.85,16.64,16.7,894276,0
2014-07-16,16.75,16.75,16.4,16.44,1007688,0
2014-07-17,16.42,16.85,16.11,16.12,1250085,0
2014-07-18,16.15,16.3,16.053,16.24,939994,0
2014-07-21,16.14,16.56,15.96,16.08,1179484,0
2014-07-22,16.16,16.16,16,16.06,656653,0
2014-07-23,16.07,16.19,15.94,16.16,704647,0
2014-07-24,16.19,16.54,16.19,16.42,653953,0
2014-07-25,16.35,16.4,16.11,16.12,656636,0
2014-07-28,16.13,16.16,15.99,16.04,461090,0
2014-07-29,16.05,16.24,16.02,16.04,908992,0
2014-07-30,16.15,16.29,16.06,16.23,481977,0
2014-07-31,16.1,16.23,16,16.06,612556,0
2014-08-01,16.07,16.12,15.81,15.855,1227789,0
2014-08-04,15.89,16.29,15.72,16.22,962091,0
2014-08-05,16.12,16.465,16.08,16.36,607987,0
2014-08-06,16.29,16.64,16.21,16.57,589375,0
2014-08-07,16.53,16.7,16.073,16.1,953734,0
2014-08-08,16.11,16.39,16.11,16.35,655326,0
2014-08-11,16.37,16.44,16.175,16.36,1009703,0
2014-08-12,16.32,16.33,16.06,16.09,633948,0
2014-08-13,16.14,16.2,15.73,15.765,1272833,0
2014-08-14,15.81,15.92,15.74,15.84,808295,0
2014-08-15,15.9,15.93,15.63,15.77,710966,0
2014-08-18,15.84,16.03,15.8,15.98,758985,0
2014-08-19,16.07,16.43,16.03,16.38,903252,0
2014-08-20,16.36,16.91,16.36,16.825,1118370,0
2014-08-21,16.81,17.02,16.69,16.91,688711,0
2014-08-22,16.9,17,16.77,16.945,553934,0
2014-08-25,17.08,17.15,16.984,17.11,565687,0
2014-08-26,17.11,17.54,17.09,17.435,807618,0
2014-08-27,17.42,17.54,17.25,17.39,791181,0
2014-08-28,17.29,17.42,17.14,17.385,950483,0
2014-08-29,17.36,17.44,17.2,17.39,811961,0
2014-09-02,17.39,17.55,17.27,17.54,1424453,0
2014-09-03,17.57,17.61,17.44,17.46,681791,0
2014-09-04,17.46,17.615,17.195,17.2,1548182,0
2014-09-05,17.1,17.14,16.81,16.84,1315229,0
2014-09-08,16.85,16.99,16.77,16.93,788785,0
2014-09-09,16.87,17.07,16.58,16.945,1282459,0
2014-09-10,16.96,17.06,16.89,17.01,1087798,0
2014-09-11,16.96,17.17,16.845,17.14,837108,0
2014-09-12,17.2,17.3,17.01,17.18,879644,0
2014-09-15,17.14,17.17,16.97,17.02,1086173,0
2014-09-16,17.04,17.38,17.03,17.21,1600916,0
2014-09-17,17.2,17.22,17.06,17.105,670932,0
2014-09-18,17.18,17.18,17,17.07,712308,0
2014-09-19,17.09,17.17,16.9,16.93,1556141,0
2014-09-22,17.03,17.03,16.41,16.53,2059426,0
2014-09-23,14.22,14.64,13.6,13.75,9012273,0
2014-09-24,13.7,13.87,13.35,13.6,3323948,0
2014-09-25,13.59,13.6,13.18,13.375,2468037,0
2014-09-26,13.43,13.64,13.33,13.61,2054250,0
2014-09-29,13.52,13.73,13.39,13.595,2741127,0
2014-09-30,13.57,13.6,13.27,13.3,1384884,0
2014-10-01,13.25,13.3,12.95,12.96,2024177,0
2014-10-02,12.99,13.17,12.85,13.08,1710336,0
2014-10-03,13.13,13.155,13,13.03,2043907,0
2014-10-06,13.07,13.1,12.86,12.87,1565891,0
2014-10-07,12.78,12.87,12.65,12.7,1822222,0
2014-10-08,12.71,12.76,12.48,12.75,2413170,0
2014-10-09,12.75,12.8,12.36,12.36,1952345,0
2014-10-10,12.34,12.515,12.18,12.24,2246372,0
2014-10-13,12.15,12.42,11.91,11.93,2025538,0
2014-10-14,11.98,12.31,11.94,12,2239289,0
2014-10-15,11.9,12.01,11.69,11.86,2485910,0
2014-10-16,11.66,11.99,11.64,11.85,3367782,0
2014-10-17,11.97,12.01,11.81,11.93,2835080,0
2014-10-20,11.88,12.2,11.83,12.19,1189501,0
2014-10-21,12.34,12.38,12.15,12.2,1289033,0
2014-10-22,12.23,12.3,11.94,11.97,1500603,0
2014-10-23,12.04,12.26,12.03,12.22,1590920,0
2014-10-24,12.17,12.18,11.94,12.12,1153327,0
2014-10-27,12.04,12.19,11.95,12.18,960657,0
2014-10-28,12.22,12.4,11.955,12.365,1864199,0
2014-10-29,12.37,12.55,12.18,12.25,1303849,0
2014-10-30,12.23,12.51,12.1,12.34,1752243,0
2014-10-31,12.45,12.53,12.31,12.45,1586899,0
2014-11-03,12.6,12.62,12.31,12.36,1216400,0
2014-11-04,12.35,12.515,12.045,12.28,1377466,0
2014-11-05,12.57,12.6,12.21,12.45,1484552,0
2014-11-06,12.42,12.91,12.36,12.5,1538684,0
2014-11-07,12.4,12.5,12.322,12.42,1340202,0
2014-11-10,12.4,12.52,12.22,12.24,863846,0
2014-11-11,12.23,12.44,12.21,12.38,909586,0
2014-11-12,12.39,12.6,12.37,12.54,1571618,0
2014-11-13,12.57,12.62,12.26,12.52,1450646,0
2014-11-14,12.47,13.25,12.29,13.155,4965752,0
2014-11-17,13.01,13.01,12.05,12.09,3239617,0
2014-11-18,12.12,12.22,11.96,12.095,2447652,0
2014-11-19,12.12,12.63,12.06,12.615,3071069,0
2014-11-20,12.58,12.91,12.57,12.785,1499663,0
2014-11-21,12.96,13.325,12.865,13.205,3242722,0
2014-11-24,13.23,13.43,13.09,13.43,1937238,0
2014-11-25,13.51,13.675,13.35,13.505,2679018,0
2014-11-26,13.5,13.65,13.35,13.375,1541259,0
2014-11-28,13.42,13.64,13.32,13.39,841394,0
2014-12-01,13.3,13.3,12.89,13.04,2265315,0
2014-12-02,12.98,13.23,12.94,12.95,3372919,0
2014-12-03,12.93,13.05,12.08,12.21,4590518,0
2014-12-04,12.11,12.26,11.9,12.2,2715621,0
2014-12-05,12.2,12.31,12.09,12.19,1926102,0
2014-12-08,12.13,12.33,11.86,11.91,1597538,0
2014-12-09,11.77,12.16,11.75,12.13,1220422,0
2014-12-10,12.17,12.23,11.77,11.81,1412307,0
2014-12-11,11.9,12.25,11.84,11.89,1153245,0
2014-12-12,11.8,12.2,11.78,11.96,1100969,0
2014-12-15,12,12.18,11.85,11.93,1094918,0
2014-12-16,11.88,12.19,11.85,11.94,1524560,0
2014-12-17,12.03,12.159,11.86,12.13,1759588,0
2014-12-18,12.26,12.32,11.88,11.91,2239134,0
2014-12-19,12,12,11.52,11.75,4040929,0
2014-12-22,11.74,12,11.56,11.98,2327810,0
2014-12-23,12,12.32,11.99,12.23,1901431,0
2014-12-24,12.27,12.552,12.25,12.25,823084,0
2014-12-26,12.36,12.58,12.27,12.3,760967,0
2014-12-29,12.31,12.63,12.28,12.47,1748361,0
2014-12-30,12.48,12.7,12.39,12.61,1276449,0
2014-12-31,12.62,12.74,12.53,12.56,1158665,0
2015-01-02,12.61,12.62,12.09,12.18,1498523,0
2015-01-05,12.09,12.21,11.855,12,1681088,0
2015-01-06,12,12.09,11.54,11.9,2552876,0
2015-01-07,11.92,12.26,11.75,12.19,2442759,0
2015-01-08,12.23,12.358,11.97,12.06,3802875,0
2015-01-09,12.07,12.43,11.63,11.64,2181280,0
2015-01-12,11.4,11.57,11.16,11.44,3987518,0
2015-01-13,11.49,11.82,11.12,11.18,2291049,0
2015-01-14,11.02,11.095,10.81,11.06,1961888,0
2015-01-15,11.11,11.16,10.81,10.86,2056862,0
2015-01-16,10.82,10.99,10.72,10.8,1374131,0
2015-01-20,10.82,10.988,10.5,10.52,1632632,0
2015-01-21,10.5,10.66,10.5,10.6,1722202,0
2015-01-22,10.63,10.96,10.61,10.95,1394289,0
2015-01-23,10.95,11.28,10.9,11.23,2084279,0
2015-01-26,11.22,11.85,11.14,11.84,2984902,0
2015-01-27,11.72,12.06,11.52,12.05,2418996,0
2015-01-28,12.15,12.15,11.82,11.95,2151934,0
2015-01-29,11.91,12.04,11.75,11.97,2276719,0
2015-01-30,11.9,11.94,11.52,11.56,1762604,0
2015-02-02,11.6,11.71,11.25,11.52,1272888,0
2015-02-03,11.73,11.955,11.61,11.93,1076510,0
2015-02-04,11.93,12.01,11.7,11.8,961198,0
2015-02-05,11.72,12.15,11.532,12.13,1228090,0
2015-02-06,12.14,12.295,11.99,12.26,1159083,0
2015-02-09,12.29,12.77,12.29,12.61,2267340,0
2015-02-10,12.72,12.808,12.24,12.39,1727129,0
2015-02-11,12.4,12.74,12.31,12.64,1802835,0
2015-02-12,12.61,12.896,12.36,12.53,1781249,0
2015-02-13,12.87,13.16,12.695,13.11,2579523,0
2015-02-17,13.06,13.16,12.67,12.795,1353401,0
2015-02-18,12.74,12.82,12.59,12.61,1412040,0
2015-02-19,12.73,12.9,12.56,12.89,1173988,0
2015-02-20,12.91,13.17,12.745,13.16,2090322,0
2015-02-23,13.08,13.16,12.955,13.05,1544462,0
2015-02-24,13.11,13.13,12.93,13.02,1220021,0
2015-02-25,13.01,13.02,12.81,12.96,932565,0
2015-02-26,12.93,13.11,12.81,13.03,1343313,0
2015-02-27,13.02,13.4,12.98,13.4,1352484,0
2015-03-02,13.4,13.5,13.26,13.42,1720200,0
2015-03-03,13.43,13.59,13.19,13.23,1357100,0
2015-03-04,12.54,13.76,12.52,13.38,3344000,0
2015-03-05,13.52,13.52,13.2,13.24,1238600,0
2015-03-06,13.2,13.64,13.2,13.49,1226000,0
2015-03-09,13.46,13.54,13.25,13.42,985400,0
2015-03-10,13.29,13.77,13.28,13.69,1372300,0
2015-03-11,13.63,13.9,13.56,13.82,1628600,0
2015-03-12,13.9,13.97,13.74,13.81,1177600,0
2015-03-13,13.84,13.85,13.59,13.75,1166400,0
2015-03-16,13.79,13.85,13.65,13.78,1257000,0
2015-03-17,13.86,13.88,13.05,13.75,1199500,0
2015-03-18,13.73,13.75,13.39,13.6,1431000,0
2015-03-19,13.58,14.02,13.51,13.96,1412800,0
2015-03-20,13.98,14.08,13.73,14.07,1909600,0
2015-03-23,14.16,14.26,13.98,14.16,959600,0
2015-03-24,14.21,14.27,14.06,14.13,901300,0
2015-03-25,14.2,14.29,13.94,13.94,1129300,0
2015-03-26,13.85,13.99,13.56,13.64,1043900,0
2015-03-27,13.57,14.09,13.52,14.06,1561200,0
2015-03-30,14.17,14.5,14.04,14.42,1588200,0
2015-03-31,14.39,14.63,14.32,14.51,1403364,0
2015-04-01,14.5,14.6,14.16,14.27,1585500,0
2015-04-02,14.22,14.46,14.18,14.26,1117900,0
2015-04-06,14.15,14.41,14.15,14.24,2696700,0
2015-04-07,14.27,14.47,14.14,14.3,1052773,0
2015-04-08,14.27,14.45,14.22,14.39,1016000,0
2015-04-09,14.36,14.475,14.16,14.47,1395738,0
2015-04-10,14.44,14.56,14.3,14.51,721200,0
2015-04-13,14.67,14.68,14.47,14.6,864500,0
2015-04-14,14.55,14.56,14.33,14.38,1103500,0
2015-04-15,14.66,15.065,14.44,14.75,1922536,0
2015-04-16,14.77,14.95,14.67,14.83,1289975,0
2015-04-17,14.75,14.75,14.54,14.61,1726400,0
2015-04-20,14.72,14.86,14.55,14.78,1722126,0
2015-04-21,14.89,15.11,14.77,15.1,1417206,0
2015-04-22,15.15,15.15,14.885,15.03,903195,0
2015-04-23,15,15.29,14.98,15.25,1055900,0
2015-04-24,15.31,15.37,15.2,15.35,787300,0
2015-04-27,15.39,15.43,15.16,15.19,1267700,0
2015-04-28,15.23,15.36,15.11,15.3,1068200,0
2015-04-29,15.25,15.28,14.81,14.95,1977300,0
2015-04-30,14.89,15.12,14.84,14.99,1387000,0
2015-05-01,15.05,15.25,14.99,15.23,847300,0
2015-05-04,15.16,15.29,14.97,15.05,956400,0
2015-05-05,14.97,15.16,14.7,14.81,1432800,0
2015-05-06,14.83,14.865,14.51,14.75,1513268,0
2015-05-07,14.75,14.92,14.68,14.81,1584360,0
2015-05-08,14.91,15.16,14.9,15.04,1762900,0
2015-05-11,15.01,15.13,15.01,15.06,1010600,0
2015-05-12,15.02,15.02,14.71,14.74,1270098,0
2015-05-13,14.72,14.81,14.5,14.58,1280300,0
2015-05-14,14.6,14.6,14.01,14.17,1592800,0
2015-05-15,14.19,14.32,14.14,14.21,1450563,0
2015-05-18,15.04,15.49,13.5,14.07,27018262,0
2015-05-19,14.35,14.98,14.24,14.93,10673400,0
2015-05-20,14.93,15.07,14.59,14.85,3585200,0
2015-05-21,14.81,15.21,14.7,15.17,3716700,0
2015-05-22,15.14,15.19,14.89,15.08,2148500,0
2015-05-26,15.1,15.18,14.65,14.85,3370655,0
2015-05-27,14.82,14.95,14.66,14.91,2198800,0
2015-05-28,14.9,15.24,14.88,15.08,2264582,0
2015-05-29,15.05,15.12,14.59,14.78,2739800,0
2015-06-01,14.83,15,14.64,14.67,2019305,0
2015-06-02,14.61,14.75,14.5,14.58,3743531,0
2015-06-03,14.63,15.88,14.5,15.81,6318200,0
2015-06-04,15.66,15.91,15.49,15.84,3568400,0
2015-06-05,15.81,15.85,15.45,15.59,3034500,0
2015-06-08,15.62,15.84,15.48,15.53,2826100,0
2015-06-09,15.51,15.71,15.46,15.64,2731699,0
2015-06-10,15.68,15.81,15.49,15.6,2941497,0
2015-06-11,15.53,15.97,15.53,15.7,2184495,0
2015-06-12,15.92,16.21,15.84,16.16,2955200,0
2015-06-15,16.18,16.28,15.9,16.19,2238600,0
2015-06-16,16.25,16.48,16.11,16.4,3024500,0
2015-06-17,16.51,17,16.5,16.77,6288500,0
2015-06-18,16.71,17,16.65,16.75,3101600,0
2015-06-19,16.8,16.92,16.73,16.88,2682000,0
2015-06-22,16.95,17.31,16.88,17.24,2375100,0
2015-06-23,17.32,17.52,17.26,17.41,2253388,0
2015-06-24,17.35,17.59,17.18,17.3,2396800,0
2015-06-25,17.38,17.49,17.15,17.19,2647700,0
2015-06-26,17.14,17.35,17.09,17.26,15593100,0
2015-06-29,17.12,17.25,16.72,16.73,3630900,0
2015-06-30,16.89,16.89,16.445,16.655,4029178,0
2015-07-01,16.78,16.82,16.47,16.57,2609600,0
2015-07-02,16.54,16.6,16.4,16.5,1961500,0
2015-07-06,16.4,16.72,16.27,16.59,5945000,0
2015-07-07,16.66,16.66,16.01,16.48,3942700,0
2015-07-08,16.33,16.46,16.18,16.33,3157700,0
2015-07-09,16.43,16.54,16.11,16.24,2923500,0
2015-07-10,16.45,16.45,16.18,16.37,2652600,0
2015-07-13,14.26,14.4,13.8,14.28,15659500,0
2015-07-14,14.23,14.31,13.774,13.85,9336212,0
2015-07-15,13.88,13.98,13.52,13.65,6689709,0
2015-07-16,13.6,14.01,13.57,13.87,3882400,0
2015-07-17,13.83,13.87,13.5,13.51,2672300,0
2015-07-20,13.5,13.68,13.41,13.44,3160100,0
2015-07-21,13.4,13.54,13.1,13.27,4008900,0
2015-07-22,13.2,13.37,13.08,13.2,2500800,0
2015-07-23,13.19,13.54,12.79,12.81,3168000,0
2015-07-24,12.82,12.94,12.45,12.56,4392400,0
2015-07-27,12.41,12.6,12.32,12.5,3159800,0
2015-07-28,12.58,12.65,12.23,12.48,3671200,0
2015-07-29,12.46,12.61,12.33,12.48,2828000,0
2015-07-30,12.42,12.55,12.19,12.25,3763400,0
2015-07-31,12.24,12.63,12.15,12.52,4251000,0
2015-08-03,12.49,12.52,12.05,12.08,2444045,0
2015-08-04,12.05,12.28,12.02,12.14,3432300,0
2015-08-05,12.17,12.79,12.16,12.51,4277200,0
2015-08-06,12.48,12.64,12.39,12.56,4147404,0
2015-08-07,12.47,12.73,12.4,12.42,4074500,0
2015-08-10,12.47,13.06,12.42,12.99,3048500,0
2015-08-11,12.88,12.92,12.56,12.75,2615027,0
2015-08-12,12.64,12.64,12.13,12.35,4046300,0
2015-08-13,12.36,12.67,12.19,12.37,3575300,0
2015-08-14,12.39,12.52,12.33,12.36,1299000,0
2015-08-17,12.34,12.49,12.19,12.44,1326500,0
2015-08-18,12.5,12.61,12.16,12.33,1603800,0
2015-08-19,12.22,12.22,11.66,12.04,3554400,0
2015-08-20,11.94,11.95,11.41,11.43,3439900,0
2015-08-21,10.86,11.68,10.85,11.22,9306900,0
2015-08-24,10.66,11.42,10.57,10.91,5351071,0
2015-08-25,11.32,11.32,10.69,10.73,3654700,0
2015-08-26,11.01,11.3,10.86,11.27,4173400,0
2015-08-27,11.34,11.69,11.28,11.67,3178300,0
2015-08-28,11.65,12.05,11.57,12,4875900,0
2015-08-31,11.95,12.16,11.86,12.07,3219900,0
2015-09-01,11.88,12.1,11.66,12.03,3083200,0
2015-09-02,12.21,12.27,12.05,12.24,3076600,0
2015-09-03,12.29,12.38,12.09,12.3,2238600,0
2015-09-04,12.05,12.19,11.96,12.11,4518600,0
2015-09-08,12.35,12.35,12,12.3,3705300,0
2015-09-09,12.47,12.49,12.33,12.38,4657900,0
2015-09-10,12.33,12.76,12.12,12.21,5359121,0
2015-09-11,11.92,12.11,11.47,12,6144700,0
2015-09-14,12,12.05,11.89,11.93,3621500,0
2015-09-15,12.1,12.1,11.69,11.97,6039200,0
2015-09-16,11.84,13.5,11.27,13.38,13303400,0
2015-09-17,13.22,13.9,13.06,13.58,6581868,0
2015-09-18,13.42,13.8,13.27,13.41,5600300,0
2015-09-21,13.55,13.98,13.54,13.87,4427300,0
2015-09-22,13.7,14,13.5,13.81,3689200,0
2015-09-23,13.89,14,13.62,13.68,2519700,0
2015-09-24,13.63,13.87,13.5,13.8,3581546,0
2015-09-25,13.96,13.99,13.43,13.47,3920600,0
2015-09-28,13.47,13.47,12.91,13.28,11545877,0
2015-09-29,13.3,13.84,13.12,13.5,5701800,0
2015-09-30,13.64,14.06,13.5,13.91,9459800,0
2015-10-01,13.96,14.1,13.63,13.8,7730200,0
2015-10-02,13.68,14.15,13.5,13.93,8808500,0
2015-10-05,13.53,13.71,13.16,13.46,9080123,0
2015-10-06,13.41,14.02,13.33,13.69,5841800,0
2015-10-07,13.57,14.22,13.57,14.19,6174400,0
2015-10-08,14.1,14.74,14.1,14.2,5851100,0
2015-10-09,14.7,14.76,13.24,13.64,10440700,0
2015-10-12,13.68,13.82,13,13.13,6039263,0
2015-10-13,13.06,13.51,13.04,13.18,4430600,0
2015-10-14,13.38,13.38,12.76,12.85,3142600,0
2015-10-15,12.91,13.1,12.57,12.94,5295700,0
2015-10-16,13,13.23,12.98,13.17,3060100,0
2015-10-19,13.13,13.4,13,13.18,1608954,0
2015-10-20,13.13,13.39,13.11,13.27,1495582,0
2015-10-21,13.33,13.38,12.94,12.95,1508000,0
2015-10-22,13.06,13.29,12.99,13.04,1704600,0
2015-10-23,13.1,13.26,12.34,12.5,4277200,0
2015-10-26,12.45,12.68,12.38,12.6,2626500,0
2015-10-27,12.58,12.65,11.97,12.3,4024400,0
2015-10-28,12.42,13.57,12.42,13.45,4492900,0
2015-10-29,13.4,13.62,13.09,13.41,3444700,0
2015-10-30,13.38,13.47,13.2,13.32,2080000,0
2015-11-02,13.3,13.51,12.6,13.46,2298652,0
2015-11-03,13.51,14.03,13.27,13.81,2326400,0
2015-11-04,13.8,13.898,13.54,13.81,2188908,0
2015-11-05,13.85,14.01,13.75,13.98,2196300,0
2015-11-06,13.78,13.92,12.92,12.95,3376400,0
2015-11-09,12.94,12.95,12.165,12.22,3758859,0
2015-11-10,12.16,12.51,12.02,12.44,3154600,0
2015-11-11,12.42,12.82,11.23,11.41,5175000,0
2015-11-12,11.46,11.55,11.12,11.28,3497800,0
2015-11-13,10.98,11.1,10.51,10.63,4794900,0
2015-11-16,10.62,10.78,10.02,10.44,4058000,0
2015-11-17,10.37,10.46,10.05,10.13,3530000,0
2015-11-18,10.21,10.55,10.01,10.5,2684800,0
2015-11-19,10.49,10.66,10,10.45,1969400,0
2015-11-20,10.58,10.92,10.42,10.78,2583100,0
2015-11-23,10.71,11.21,10.67,11.17,4184600,0
2015-11-24,10.92,11.85,10.72,11.74,4067000,0
2015-11-25,11.78,11.82,11.48,11.8,2642000,0
2015-11-27,11.77,11.91,11.59,11.86,1287600,0
2015-11-30,11.79,11.86,11.15,11.33,4783700,0
2015-12-01,11.48,11.96,11.15,11.78,4705527,0
2015-12-02,12.6,12.85,11.58,11.87,10255618,0
2015-12-03,11.96,11.96,10.35,10.57,8461682,0
2015-12-04,10.55,10.7,10.32,10.5,4624100,0
2015-12-07,10.46,10.6,10.23,10.56,4137500,0
2015-12-08,10.49,10.52,10.25,10.41,3046639,0
2015-12-09,10.34,10.67,10.21,10.27,3646800,0
2015-12-10,10.2,10.38,10.15,10.23,3176000,0
2015-12-11,10,10.13,9.91,9.93,3685800,0
2015-12-14,9.97,10.17,9.86,9.94,2967551,0
2015-12-15,10,10.06,9.68,9.72,3399900,0
2015-12-16,10.07,10.43,9.95,10.15,4656100,0
2015-12-17,10.13,10.17,9.52,9.77,4706200,0
2015-12-18,9.71,10.08,9.62,9.95,6264000,0
2015-12-21,10.02,10.24,9.63,9.72,2815800,0
2015-12-22,9.75,10.29,9.68,10.17,3490389,0
2015-12-23,10.55,10.55,10.05,10.29,2477000,0
2015-12-24,10.32,10.42,10.03,10.13,816405,0
2015-12-28,10.06,10.21,9.86,10.01,2670636,0
2015-12-29,10.05,10.55,10.03,10.37,2909864,0
2015-12-30,10.32,10.48,10.155,10.21,1940910,0
2015-12-31,10.16,10.22,9.85,9.85,2084298,0
2016-01-04,9.68,10.74,9.6,10.51,6134681,0
2016-01-05,10.52,11,10.36,10.87,4438223,0
2016-01-06,10.67,11.02,10.62,10.77,4617295,0
2016-01-07,10.55,11.09,10.51,10.98,7101696,0
2016-01-08,10.91,10.97,10.43,10.49,6114978,0
2016-01-11,10.5,10.5,9.61,9.68,5233020,0
2016-01-12,9.62,9.7397,8.19,8.77,13988266,0
2016-01-13,8.78,8.79,8.3402,8.42,7318750,0
2016-01-14,8.46,8.46,8.1,8.2,5608209,0
2016-01-15,7.95,8.11,7.88,8.06,5546839,0
2016-01-19,8.13,8.27,7.72,7.78,5276600,0
2016-01-20,7.68,7.76,7.19,7.62,6955270,0
2016-01-21,7.61,7.84,7.42,7.56,4101173,0
2016-01-22,7.68,7.72,7.39,7.61,4171540,0
2016-01-25,7.58,7.64,7.28,7.32,3522853,0
2016-01-26,7.38,7.68,7.215,7.65,3286994,0
2016-01-27,7.62,7.87,7.48,7.6,2725387,0
2016-01-28,7.69,7.72,7.27,7.35,3077950,0
2016-01-29,7.37,7.59,7.22,7.38,4646879,0
2016-02-01,7.34,7.76,7.11,7.67,2586138,0
2016-02-02,7.55,7.67,7.26,7.37,3100532,0
2016-02-03,7.43,7.64,7.13,7.35,3158621,0
2016-02-04,7.27,7.53,7.13,7.2,2806874,0
2016-02-05,7.22,7.38,6.8,6.9,4096443,0
2016-02-08,6.79,6.92,6.6,6.71,3701952,0
2016-02-09,6.58,6.899,6.46,6.615,3570822,0
2016-02-10,6.65,7.13,6.33,6.48,3577383,0
2016-02-11,6.5,6.73,6.4,6.5,3681430,0
2016-02-12,6.52,6.78,6.52,6.65,2415955,0
2016-02-16,6.76,7.41,6.7,7.21,3512114,0
2016-02-17,7.23,7.81,7.19,7.55,4397982,0
2016-02-18,7.55,7.8,7.46,7.75,3094352,0
2016-02-19,7.71,7.85,7.49,7.76,3050609,0
2016-02-22,7.87,8.06,7.69,7.94,3270961,0
2016-02-23,7.9,7.995,7.6825,7.95,2572072,0
2016-02-24,7.87,8.04,7.66,8.01,2733459,0
2016-02-25,7.98,8.3,7.85,8.28,3436539,0
2016-02-26,8.32,8.37,8.06,8.3,2841912,0
2016-02-29,8.34,8.67,8.3,8.445,4221653,0
2016-03-01,8.46,8.87,8.19,8.85,4734338,0
2016-03-02,8.45,8.8,7.7,8.7,8809747,0
2016-03-03,8.75,9.835,8.721,9.735,6477729,0
2016-03-04,9.73,10.15,9.585,9.65,4164979,0
2016-03-07,9.62,10.0715,9.1,9.82,4877038,0
2016-03-08,9.81,10.41,9.81,10.14,5411219,0
2016-03-09,10.03,10.375,9.96,10.2,3312097,0
2016-03-10,10.3,10.59,10.155,10.41,3764073,0
2016-03-11,10.49,10.75,10.32,10.7,3161685,0
2016-03-14,10.67,10.7,10.25,10.37,2545387,0
2016-03-15,10.38,10.44,10.07,10.21,2660935,0
2016-03-16,10.19,10.33,9.82,10.14,5775395,0
2016-03-17,10.14,10.55,9.88,10.44,4011109,0
2016-03-18,10.48,10.89,10.36,10.85,4300367,0
2016-03-21,10.81,11.02,10.6,10.71,2205938,0
2016-03-22,10.63,10.8,10.51,10.61,1182212,0
2016-03-23,10.56,10.56,10.09,10.12,1815338,0
2016-03-24,10.1,10.43,9.9,10.42,2088851,0
2016-03-28,10.46,10.52,10.13,10.27,1364735,0
2016-03-29,10.27,10.71,10.15,10.67,2138262,0
2016-03-30,10.77,11.02,10.565,10.73,2817085,0
2016-03-31,10.7,11.255,10.64,11.06,3893736,0
2016-04-01,10.95,11.08,10.69,10.84,3170431,0
2016-04-04,10.87,10.96,10.61,10.61,1766572,0
2016-04-05,10.51,10.54,10.2,10.26,1611141,0
2016-04-06,10.29,10.48,9.92,10.1,4170925,0
2016-04-07,10.04,10.07,9.4,9.49,4939312,0
2016-04-08,9.51,9.51,8.95,9.27,4241248,0
2016-04-11,9.33,9.39,9.12,9.14,2599697,0
2016-04-12,9.14,9.52,8.9,9.33,2976471,0
2016-04-13,9.41,9.6075,9.3106,9.53,1965329,0
2016-04-14,9.58,9.62,9.296,9.41,1536992,0
2016-04-15,9.28,9.63,9.28,9.49,1777175,0
2016-04-18,9.42,9.58,9.37,9.51,943433,0
2016-04-19,9.53,9.69,9.33,9.34,1975867,0
2016-04-20,9.33,9.74,9.13,9.64,2312342,0
2016-04-21,9.68,9.74,9.4,9.48,1401495,0
2016-04-22,9.51,9.78,9.45,9.69,1398554,0
2016-04-25,9.67,9.79,9.09,9.17,2297367,0
2016-04-26,9.16,9.405,9.05,9.33,1997038,0
2016-04-27,9.3,9.48,9.12,9.44,1035975,0
2016-04-28,9.38,9.5,9.025,9.05,1495518,0
2016-04-29,9.05,9.05,8.695,8.81,1604002,0
2016-05-02,8.82,9.11,8.7,9.04,1910027,0
2016-05-03,8.97,8.985,8.6608,8.85,1195084,0
2016-05-04,8.77,9.05,8.54,8.62,1434407,0
2016-05-05,8.56,8.56,8.18,8.22,1929790,0
2016-05-06,8.22,8.22,7.92,8.19,2184249,0
2016-05-09,8.19,8.55,8.19,8.41,1426520,0
2016-05-10,8.33,8.4,8.01,8.21,1868541,0
2016-05-11,8.08,8.08,7.45,7.65,3188869,0
2016-05-12,7.68,7.75,7.28,7.49,2844963,0
2016-05-13,7.36,7.75,7.23,7.39,3815697,0
2016-05-16,7.4,7.505,7.29,7.36,2051514,0
2016-05-17,7.37,7.37,6.96,7.07,3645225,0
2016-05-18,7.01,7.07,6.68,6.78,4379318,0
2016-05-19,6.81,7.34,6.77,7.08,3715625,0
2016-05-20,7.11,7.25,6.97,7.23,2708464,0
2016-05-23,7.26,7.5,7.19,7.29,1996314,0
2016-05-24,7.31,7.44,7.01,7.07,3262004,0
2016-05-25,7.03,7.34,6.915,7.3,2630476,0
2016-05-26,7.33,7.33,6.91,7.07,2050595,0
2016-05-27,7.1,7.215,7.01,7.14,3400829,0
2016-05-31,7.18,7.51,7.16,7.22,4114306,0
2016-06-01,6.75,7.11,6.47,7.055,11194707,0
2016-06-02,6.98,7.62,6.915,7.43,5445240,0
2016-06-03,7.49,7.67,7.14,7.17,3181275,0
2016-06-06,7.15,7.35,7.09,7.25,1699808,0
2016-06-07,7.24,7.54,7.16,7.4,2302757,0
2016-06-08,7.41,7.63,7.36,7.54,2180364,0
2016-06-09,7.53,7.54,7.125,7.22,2439847,0
2016-06-10,7,7.115,6.9275,7.01,2310870,0
2016-06-13,6.94,7.3,6.85,7.06,2849574,0
2016-06-14,7.04,7.16,6.81,7.05,2444434,0
2016-06-15,7.1,7.605,7.09,7.35,3102134,0
2016-06-16,7.32,7.35,6.855,7.015,3079278,0
2016-06-17,7.02,7.51,7.02,7.28,3432463,0
2016-06-20,7.4,7.625,7.34,7.41,1802951,0
2016-06-21,7.41,7.41,7.175,7.27,1285737,0
2016-06-22,7.31,7.41,7.11,7.14,1841091,0
2016-06-23,7.24,7.36,7.085,7.12,3273760,0
2016-06-24,6.85,6.99,6.76,6.93,3422338,0
2016-06-27,7,7,6.43,6.59,3239915,0
2016-06-28,6.65,6.85,6.515,6.63,2990110,0
2016-06-29,6.69,7.01,6.64,6.99,2031513,0
2016-06-30,7,7.1,6.89,6.99,2698537,0
2016-07-01,6.99,7.275,6.968,7.1,2357483,0
2016-07-05,7.05,7.14,6.551,6.64,2249351,0
2016-07-06,6.58,6.75,6.51,6.735,1518352,0
2016-07-07,6.73,6.91,6.69,6.79,2231381,0
2016-07-08,6.97,7.305,6.86,7.24,3297061,0
2016-07-11,7.3,7.5593,7.07,7.49,2035022,0
2016-07-12,7.56,7.9,7.52,7.83,2166017,0
2016-07-13,7.84,7.89,7.59,7.705,1588443,0
2016-07-14,7.78,7.88,7.63,7.66,1555381,0
2016-07-15,7.72,7.79,7.61,7.62,957129,0
2016-07-18,7.65,7.96,7.59,7.94,1193593,0
2016-07-19,7.93,8.04,7.86,7.88,1327578,0
2016-07-20,7.94,8.08,7.84,8.05,1277247,0
2016-07-21,8.02,8.16,7.99,8.07,1259682,0
2016-07-22,8.04,8.05,7.755,8.03,1350620,0
2016-07-25,8,8.21,7.94,8.1,1577302,0
2016-07-26,8.13,8.41,8.06,8.26,2354742,0
2016-07-27,8.28,8.5,8.1,8.18,2058118,0
2016-07-28,8.16,8.375,7.96,8.02,1044149,0
2016-07-29,8.03,8.16,7.865,8.13,1540522,0
2016-08-01,7.96,8.18,7.93,7.98,1502080,0
2016-08-02,7.94,8.16,7.45,7.54,3082660,0
2016-08-03,7.39,7.4,7.01,7.33,3282366,0
2016-08-04,7.33,7.56,7.3,7.3,1518654,0
2016-08-05,7.38,7.76,7.35,7.67,2197904,0
2016-08-08,7.64,7.86,7.58,7.62,1828798,0
2016-08-09,7.58,7.63,7.19,7.26,1793085,0
2016-08-10,7.29,7.44,7.18,7.21,1803616,0
2016-08-11,7.36,7.74,7.31,7.57,1982932,0
2016-08-12,7.57,7.78,7.51,7.77,1406454,0
2016-08-15,7.83,8.31,7.79,8.31,2527714,0
2016-08-16,8.23,8.77,8.19,8.51,4457432,0
2016-08-17,8.44,8.69,8.41,8.59,3338284,0
2016-08-18,8.46,8.88,8.46,8.77,1392073,0
2016-08-19,8.76,8.99,8.72,8.95,2106918,0
2016-08-22,8.91,9,8.765,8.935,1354692,0
2016-08-23,8.98,9.115,8.89,9.02,2697890,0
2016-08-24,8.96,9.045,8.68,8.77,2046838,0
2016-08-25,8.75,8.94,8.69,8.76,1815918,0
2016-08-26,8.81,8.885,8.57,8.66,2589935,0
2016-08-29,8.7,8.75,8.53,8.67,1408591,0
2016-08-30,8.57,8.67,7.87,7.91,3224554,0
2016-08-31,8.01,8.36,8.005,8.13,3036701,0
2016-09-01,8.17,8.17,7.75,7.8,2453054,0
2016-09-02,7.85,7.85,7.62,7.79,2080624,0
2016-09-06,7.81,7.86,7.51,7.63,2539624,0
2016-09-07,7.65,7.81,7.53,7.81,2358576,0
2016-09-08,7.79,8,7.72,7.92,1691796,0
2016-09-09,7.86,7.89,7.57,7.58,1220186,0
2016-09-12,7.42,7.8,7.42,7.78,1967615,0
2016-09-13,7.7,8.01,7.59,7.765,2080775,0
2016-09-14,7.78,7.86,7.51,7.66,1556019,0
2016-09-15,7.64,7.93,7.61,7.82,1450509,0
2016-09-16,7.82,8.335,7.8,7.97,3331610,0
2016-09-19,8.05,8.19,7.91,8.12,4044661,0
2016-09-20,6.07,6.15,5.66,5.69,27708581,0
2016-09-21,5.72,5.79,5.33,5.57,12436293,0
2016-09-22,5.65,5.92,5.555,5.91,5421414,0
2016-09-23,5.91,6.07,5.85,5.88,3693028,0
2016-09-26,5.86,5.89,5.72,5.74,2327765,0
2016-09-27,5.89,5.89,5.594,5.61,3284394,0
2016-09-28,5.6,5.68,5.435,5.5,3127871,0
2016-09-29,5.52,5.68,5.46,5.47,2432025,0
2016-09-30,5.5,5.64,5.351,5.59,2762822,0
2016-10-03,5.59,5.74,5.58,5.62,2010345,0
2016-10-04,5.63,5.78,5.56,5.6,3182128,0
2016-10-05,5.6,6.03,5.6,5.87,5955552,0
2016-10-06,5.88,5.9,5.61,5.73,4584183,0
2016-10-07,5.76,5.95,5.66,5.71,3686300,0
2016-10-10,5.79,5.92,5.62,5.62,3524921,0
2016-10-11,5.66,5.705,5.42,5.44,2611282,0
2016-10-12,5.47,5.61,5.38,5.45,4164828,0
2016-10-13,5.4,5.49,5.15,5.21,4520269,0
2016-10-14,5.27,5.325,5.17,5.22,2702412,0
2016-10-17,5.24,5.29,5.09,5.09,2804097,0
2016-10-18,5.17,5.18,4.99,5,2669177,0
2016-10-19,5.02,5.05,4.84,4.85,5120047,0
2016-10-20,4.87,4.8985,4.69,4.75,5756426,0
2016-10-21,4.73,4.9,4.6801,4.89,2926999,0
2016-10-24,4.94,5.14,4.9,5.12,3627987,0
2016-10-25,5.09,5.19,4.98,5.05,2143561,0
2016-10-26,5.01,5.16,4.945,5.01,2743981,0
2016-10-27,5.03,5.07,4.85,4.88,6215245,0
2016-10-28,4.89,5.01,4.87,4.88,3634621,0
2016-10-31,4.93,4.945,4.84,4.89,6176891,0
2016-11-01,4.86,4.95,4.8,4.84,4770645,0
2016-11-02,4.84,5.14,4.83,5.05,4307673,0
2016-11-03,5.07,5.115,4.84,4.87,3499523,0
2016-11-04,4.87,5.02,4.825,4.85,5587614,0
2016-11-07,5,5.06,4.89,5.04,2837945,0
2016-11-08,5.04,5.26,4.875,5.18,3806939,0
2016-11-09,5.03,5.45,4.92,5.44,3098151,0
2016-11-10,5.5,6.1,5.48,5.8,19010894,0
2016-11-11,5.77,6.05,5.72,5.99,9353064,0
2016-11-14,6.05,6.59,5.98,6.27,7552804,0
2016-11-15,6.26,6.3,5.95,6.27,4699112,0
2016-11-16,6.24,6.48,6.14,6.43,3755584,0
2016-11-17,6.49,6.55,6.3,6.39,3532361,0
2016-11-18,6.27,6.5,6.17,6.32,3866116,0
2016-11-21,7.01,7.01,6.22,6.39,2584908,0
2016-11-22,6.44,6.83,6.43,6.7,4459815,0
2016-11-23,6.62,6.68,6.46,6.655,1997570,0
2016-11-25,6.69,6.75,6.57,6.59,617920,0
2016-11-28,6.58,6.61,6.27,6.4,2780580,0
2016-11-29,6.44,6.49,6.07,6.13,3600192,0
2016-11-30,6.13,6.24,5.97,6.04,3984894,0
2016-12-01,5.9,6.14,5.81,5.83,5219887,0
2016-12-02,6,7.54,5.9525,7.01,22636337,0
2016-12-05,6.97,7.29,6.96,7.18,5578318,0
2016-12-06,7.26,7.43,7.005,7.37,3707348,0
2016-12-07,7.36,7.77,7.25,7.72,3040510,0
2016-12-08,7.76,8.13,7.67,8.11,4411665,0
2016-12-09,8.03,8.19,7.93,8.04,2929269,0
2016-12-12,7.9,7.97,7.6,7.64,4751444,0
2016-12-13,7.7,7.85,7.47,7.68,3301182,0
2016-12-14,7.67,7.73,7.49,7.55,2970354,0
2016-12-15,7.54,7.56,7.22,7.31,3894516,0
2016-12-16,7.33,7.33,6.94,7.1,7520034,0
2016-12-19,7.19,7.39,6.995,7.11,2913588,0
2016-12-20,7.17,7.35,7.01,7.12,5831649,0
2016-12-21,7.07,7.11,6.87,6.9,1981865,0
2016-12-22,6.9,6.9,6.36,6.42,4041977,0
2016-12-23,6.41,6.49,6.21,6.26,2271410,0
2016-12-27,6.26,6.49,6.21,6.39,2006989,0
2016-12-28,6.39,6.5,6.225,6.28,1966122,0
2016-12-29,6.32,6.46,6.12,6.215,1746736,0
2016-12-30,6.25,6.27,6.14,6.19,2113753,0
2017-01-03,6.3,6.5113,6.225,6.24,3005487,0
2017-01-04,6.34,6.61,6.28,6.47,3749568,0
2017-01-05,6.3,6.32,5.88,6.04,3883773,0
2017-01-06,6.05,6.12,5.79,6,4156343,0
2017-01-09,5.98,6.13,5.94,6.01,1757754,0
2017-01-10,5.09,5.83,5.07,5.41,11289455,0
2017-01-11,5.29,5.62,5.1,5.59,5219532,0
2017-01-12,5.54,5.57,5.3,5.43,4246120,0
2017-01-13,5.48,5.63,5.41,5.42,1974372,0
2017-01-17,5.43,5.94,5.41,5.41,4124479,0
2017-01-18,5.4,5.46,4.975,5.1,9577665,0
2017-01-19,5.07,5.07,4.73,4.85,6299522,0
2017-01-20,4.87,4.98,4.78,4.88,2477501,0
2017-01-23,4.89,4.94,4.77,4.86,3309294,0
2017-01-24,4.9,5.045,4.89,4.99,3255919,0
2017-01-25,5.05,5.195,5.04,5.045,2164351,0
2017-01-26,5.06,5.12,4.9,4.92,2327054,0
2017-01-27,4.95,4.95,4.67,4.7,3248034,0
2017-01-30,4.65,4.67,4.45,4.61,2607615,0
2017-01-31,4.79,4.83,4.44,4.81,2669904,0
2017-02-01,4.85,4.89,4.68,4.71,1722077,0
2017-02-02,4.71,4.91,4.62,4.77,1937233,0
2017-02-03,4.78,5.04,4.68,4.92,3061652,0
2017-02-06,4.96,5.0099,4.84,4.91,2653108,0
2017-02-07,4.94,4.98,4.79,4.85,2473564,0
2017-02-08,4.85,4.95,4.74,4.91,2574001,0
2017-02-09,4.84,5.19,4.82,5.1,2926670,0
2017-02-10,5.14,5.27,5.03,5.23,2244162,0
2017-02-13,5.27,5.29,5.06,5.11,2284482,0
2017-02-14,5.09,5.5,5.09,5.41,2911401,0
2017-02-15,5.36,5.46,5.27,5.39,1667639,0
2017-02-16,5.37,5.43,5.01,5.05,2515704,0
2017-02-17,5.05,5.14,5.015,5.11,2168869,0
2017-02-21,5.16,5.215,5.04,5.14,1625646,0
2017-02-22,5.18,5.19,5.01,5.1,1609479,0
2017-02-23,5.1,5.175,4.85,4.87,2598855,0
2017-02-24,4.84,5.045,4.75,4.84,3385700,0
2017-02-27,4.84,5.09,4.75,5.09,3706359,0
2017-02-28,5.03,5.045,4.59,4.6,4025974,0
2017-03-01,4.72,4.78,4.34,4.45,3544021,0
2017-03-02,4.5,4.77,4.4,4.64,4070339,0
2017-03-03,4.64,4.675,4.38,4.44,2740707,0
2017-03-06,4.4,4.56,4.27,4.5,6012245,0
2017-03-07,4.42,4.77,4.3902,4.55,6615856,0
2017-03-08,4.55,4.595,4.44,4.56,4442438,0
2017-03-09,4.55,4.55,4.21,4.25,6440332,0
2017-03-10,4.27,4.31,4.12,4.21,3918064,0
2017-03-13,4.225,4.26,4.04,4.07,3520670,0
2017-03-14,4.07,4.13,3.99,4.09,3821491,0
2017-03-15,4.11,4.27,4.01,4.08,3141338,0
2017-03-16,4.08,4.17,4.04,4.17,3470302,0
2017-03-17,4.18,4.25,4.09,4.17,5165796,0
2017-03-20,4.17,4.18,3.94,3.99,2953896,0
2017-03-21,4.02,4.03,3.76,3.85,6600571,0
2017-03-22,3.69,3.79,3.53,3.65,5928879,0
2017-03-23,3.67,3.95,3.67,3.83,4011352,0
2017-03-24,3.84,3.92,3.76,3.8,2361365,0
2017-03-27,3.75,3.92,3.7,3.85,5523088,0
2017-03-28,3.8,4,3.8,3.95,2929656,0
2017-03-29,3.94,4.29,3.94,4.21,3058316,0
2017-03-30,4.16,4.39,4.15,4.31,2946202,0
2017-03-31,4.27,4.36,4.24,4.26,3241919,0
2017-04-03,4.43,4.5,4,4.02,2517045,0
2017-04-04,3.98,4.01,3.78,3.83,3661132,0
2017-04-05,3.87,3.91,3.59,3.64,3832134,0
2017-04-06,3.68,3.93,3.68,3.8,3103378,0
2017-04-07,3.78,3.89,3.76,3.84,3329542,0
2017-04-10,3.86,4.03,3.81,3.9,2890849,0
2017-04-11,3.91,4.12,3.86,4.1,3521684,0
2017-04-12,4.08,4.13,3.97,3.99,1753044,0
2017-04-13,3.98,3.9873,3.755,3.82,2625672,0
2017-04-17,3.83,3.89,3.74,3.89,1755303,0
2017-04-18,3.88,3.96,3.78,3.83,2591819,0
2017-04-19,3.87,3.95,3.81,3.83,2573967,0
2017-04-20,3.89,4.0999,3.8799,4.05,5261265,0
2017-04-21,4.06,4.07,3.94,3.99,3184714,0
2017-04-24,4.07,4.105,3.91,3.99,2987313,0
2017-04-25,4.04,4.09,3.91,3.92,1698195,0
2017-04-26,3.94,4.11,3.94,4.05,4879186,0
2017-04-27,4.04,4.04,3.93,4.03,2490070,0
2017-04-28,4.03,4.03,3.85,3.91,1869189,0
2017-05-01,3.91,3.93,3.75,3.83,1873476,0
2017-05-02,3.86,3.89,3.785,3.82,2565346,0
2017-05-03,3.81,3.925,3.75,3.76,2111439,0
2017-05-04,3.78,3.79,3.62,3.65,2388352,0
2017-05-05,3.68,3.79,3.62,3.79,2881963,0
2017-05-08,3.81,3.835,3.61,3.63,2822386,0
2017-05-09,3.65,3.74,3.64,3.71,2575145,0
2017-05-10,3.69,3.975,3.69,3.91,2340812,0
2017-05-11,3.87,3.87,3.51,3.555,3068680,0
2017-05-12,3.56,3.5622,2.94,2.99,8499067,0
2017-05-15,2.99,3.1,2.92,3,3091002,0
2017-05-16,2.98,3,2.83,2.87,4454230,0
2017-05-17,2.83,2.9,2.77,2.82,3539777,0
2017-05-18,1.8,2.09,1.65,2.06,31523281,0
2017-05-19,2.08,2.12,2.04,2.06,6600227,0
2017-05-22,2.03,2.12,2,2.01,7795711,0
2017-05-23,2.01,2.02,1.9,1.92,3584389,0
2017-05-24,1.92,1.95,1.86,1.87,3296878,0
2017-05-25,1.88,1.9,1.71,1.72,3827286,0
2017-05-26,1.74,1.8,1.68,1.73,3383546,0
2017-05-30,1.75,1.78,1.69,1.75,2239469,0
2017-05-31,1.75,1.79,1.67,1.77,3043914,0
2017-06-01,1.79,1.99,1.74,1.97,4194431,0
2017-06-02,1.98,2,1.83,1.83,3177999,0
2017-06-05,1.85,1.9,1.76,1.85,2139032,0
2017-06-06,1.84,1.89,1.72,1.77,2596517,0
2017-06-07,1.76,1.895,1.72,1.85,2280418,0
2017-06-08,1.87,1.93,1.81,1.815,2528766,0
2017-06-09,1.87,2.26,1.82,2.2,8194581,0
2017-06-12,2.22,2.45,2.191,2.39,7937740,0
2017-06-13,2.38,2.58,2.34,2.37,5774351,0
2017-06-14,2.37,2.415,2.185,2.28,5077256,0
2017-06-15,2.27,2.32,2.2,2.26,2621290,0
2017-06-16,2.2,2.25,2.1,2.18,8552645,0
2017-06-19,2.2,2.2,1.99,2.06,4693027,0
2017-06-20,2.05,2.05,1.87,1.97,2927039,0
2017-06-21,1.95,1.96,1.83,1.84,2197209,0
2017-06-22,1.84,1.88,1.75,1.84,2302911,0
2017-06-23,1.84,1.95,1.84,1.9,6772090,0
2017-06-26,1.9,1.99,1.8917,1.95,2014753,0
2017-06-27,1.97,2.23,1.97,2.14,3955470,0
2017-06-28,2.17,2.23,2.11,2.16,2462330,0
2017-06-29,2.18,2.25,2.105,2.16,1970900,0
2017-06-30,2.19,2.23,2.0845,2.15,1730281,0
2017-07-03,2.19,2.34,2.16,2.29,1687958,0
2017-07-05,2.31,2.3292,2.08,2.13,1741506,0
2017-07-06,2.14,2.14,1.985,2.03,2076500,0
2017-07-07,2.05,2.05,1.93,2.04,1434727,0
2017-07-10,2.05,2.05,1.9,2,2391938,0
2017-07-11,2.01,2.06,1.93,2.03,1557481,0
2017-07-12,2.06,2.1,1.99,2.065,1580458,0
2017-07-13,2.07,2.29,2.06,2.26,2592384,0
2017-07-14,2.27,2.31,2.185,2.21,1248836,0
2017-07-17,2.22,2.31,2.19,2.26,1720071,0
2017-07-18,2.27,2.275,2.15,2.185,1392440,0
2017-07-19,2.2,2.3593,2.16,2.28,1216745,0
2017-07-20,2.2,2.36,2.2,2.35,1634674,0
2017-07-21,2.4,2.4,2.17,2.2,1720276,0
2017-07-24,2.17,2.18,2.01,2.04,2032643,0
2017-07-25,2.05,2.34,2.05,2.24,2348072,0
2017-07-26,2.24,2.315,2.17,2.21,2480614,0
2017-07-27,2.21,2.35,2.15,2.33,1951489,0
2017-07-28,2.3,2.36,2.26,2.32,1431796,0
2017-07-31,2.32,2.37,2.28,2.34,2157322,0
2017-08-01,2.37,2.65,2.29,2.61,4786008,0
2017-08-02,2.62,2.67,2.465,2.56,3217244,0
2017-08-03,2.54,2.6,2.3,2.4,1944112,0
2017-08-04,2.415,2.61,2.39,2.55,1718785,0
2017-08-07,2.54,2.59,2.39,2.41,1639079,0
2017-08-08,2.43,2.595,2.42,2.43,2242432,0
2017-08-09,2.4,2.465,2.32,2.34,1885981,0
2017-08-10,2.32,2.32,2.165,2.18,1656696,0
2017-08-11,2.18,2.22,2.081,2.19,2064360,0
2017-08-14,2.19,2.2,2.08,2.12,1822582,0
2017-08-15,2.1,2.11,1.94,2.01,2286115,0
2017-08-16,2.05,2.08,1.98,2.02,1776535,0
2017-08-17,2.01,2.07,1.96,2.01,1335314,0
2017-08-18,1.99,2.02,1.87,1.93,2917919,0
2017-08-21,1.92,1.93,1.83,1.83,1404671,0
2017-08-22,1.85,1.99,1.83,1.95,1350089,0
2017-08-23,1.91,1.97,1.87,1.94,1189941,0
2017-08-24,1.98,2.13,1.98,2.06,2016084,0
2017-08-25,2.08,2.13,2.055,2.08,1467156,0
2017-08-28,2.1,2.165,2.07,2.08,1606755,0
2017-08-29,2.07,2.1,1.97,2.01,2645129,0
2017-08-30,2.01,2.06,1.98,2.01,1691304,0
2017-08-31,2.04,2.09,2.01,2.04,869058,0
2017-09-01,2.06,2.09,1.96,1.98,6685544,0
2017-09-05,1.99,2.04,1.9038,1.98,4618661,0
2017-09-06,2,2.16,1.98,2.08,3067539,0
2017-09-07,2.1,2.17,2.035,2.08,1628435,0
2017-09-08,2.06,2.11,1.96,1.975,1692808,0
2017-09-11,2,2.06,2,2.04,1173759,0
2017-09-12,2.06,2.16,2.055,2.1,2496498,0
2017-09-13,2.12,2.18,2.08,2.15,2322582,0
2017-09-14,2.15,2.18,2.05,2.06,1873510,0
2017-09-15,2.06,2.23,2.04,2.23,4779615,0
2017-09-18,2.23,2.25,2.16,2.22,2122443,0
2017-09-19,2.2,2.25,2.09,2.09,2662888,0
2017-09-20,2.08,2.16,2.03,2.07,3765654,0
2017-09-21,2.07,2.14,2.05,2.11,1870378,0
2017-09-22,2.09,2.17,2.05,2.1,3734578,0
2017-09-25,2.12,2.25,2.1052,2.17,6060575,0
2017-09-26,2.53,2.63,2.24,2.29,12724633,0
2017-09-27,2.3,2.47,2.27,2.47,5136905,0
2017-09-28,2.45,2.5,2.38,2.46,3117854,0
2017-09-29,2.45,2.45,2.39,2.45,2083639,0
2017-10-02,2.45,2.46,2.38,2.415,2433886,0
2017-10-03,2.42,2.445,2.36,2.39,1896941,0
2017-10-04,2.39,2.41,2.23,2.23,2494147,0
2017-10-05,2.28,2.32,2.24,2.29,1490065,0
2017-10-06,2.22,2.295,2.17,2.185,1921206,0
2017-10-09,2.17,2.22,2.02,2.03,2840891,0
2017-10-10,2.02,2.17,2.02,2.11,1736734,0
2017-10-11,2.14,2.16,2.02,2.02,1817954,0
2017-10-12,2.03,2.07,1.84,1.86,5482158,0
2017-10-13,1.91,1.96,1.75,1.78,3939329,0
2017-10-16,1.8,1.87,1.69,1.75,3443846,0
2017-10-17,1.77,1.85,1.71,1.81,3187055,0
2017-10-18,1.82,1.925,1.81,1.9,1968495,0
2017-10-19,1.9,1.94,1.86,1.92,1295206,0
2017-10-20,1.96,2.03,1.95,2,1572979,0
2017-10-23,2.02,2.05,2,2.02,1701602,0
2017-10-24,2.01,2.045,1.92,2.02,1985333,0
2017-10-25,2.01,2.045,1.91,1.98,1740289,0
2017-10-26,2,2.07,1.98,2.01,1448087,0
2017-10-27,1.99,2.02,1.93,1.96,1493795,0
2017-10-30,1.95,1.96,1.88,1.91,2033652,0
2017-10-31,1.92,1.98,1.92,1.94,2563288,0
2017-11-01,2,2,1.86,1.96,2130108,0
2017-11-02,1.95,2,1.87,1.95,1083468,0
2017-11-03,1.95,1.96,1.92,1.95,1277062,0
2017-11-06,1.96,2.0075,1.9,1.95,2440921,0
2017-11-07,1.95,1.99,1.85,1.91,2085762,0
2017-11-08,1.9,1.935,1.86,1.91,994100,0
2017-11-09,1.89,1.99,1.87,1.92,1845190,0
2017-11-10,1.93,2.03,1.93,2.01,1836099,0
