Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,24.95,25.32,24.73,25.2,1138902,0
2005-02-28,25.98,26.14,24.92,25.39,1846130,0
2005-03-01,25.7,25.7,24.75,24.88,1269658,0
2005-03-02,25.34,25.38,24.46,24.84,1236996,0
2005-03-03,24.43,25.12,24.11,25.09,1478574,0
2005-03-04,25.25,25.49,25,25.47,1234128,0
2005-03-07,25.58,25.61,25.06,25.28,870042,0
2005-03-08,25.48,25.61,25.14,25.14,1037338,0
2005-03-09,25.24,25.38,24.39,24.4,902780,0
2005-03-10,24.34,24.5,22.88,23.27,1760482,0
2005-03-11,23.09,24.16,23.09,23.86,1495888,0
2005-03-14,24.04,24.16,23.42,24,737898,0
2005-03-15,24.12,24.25,23.68,23.76,766724,0
2005-03-16,23.86,24,23.36,23.7,1094272,0
2005-03-17,23.96,24.29,23.84,24.19,716564,0
2005-03-18,24.3,24.36,23.95,24.3,1301962,0
2005-03-21,24.45,24.61,24.13,24.17,824170,0
2005-03-22,24.8,25.43,24.38,24.7,1458194,0
2005-03-23,24.04,24.07,22.54,22.55,3599000,0
2005-03-24,22.54,22.57,21.75,21.96,3524406,0
2005-03-28,21.91,22.04,21.75,21.93,1814026,0
2005-03-29,21.93,22.3,21.04,21.09,2194592,0
2005-03-30,21.24,21.66,20.8,21.5,2778344,0
2005-03-31,21.7,22.84,21.7,22.65,2674552,0
2005-04-01,22.66,23.2,22.66,23.09,1678858,0
2005-04-04,23.32,24.15,23.32,23.8,2728060,0
2005-04-05,24.04,24.14,23.55,23.66,1181850,0
2005-04-06,23.8,24.12,23.54,23.88,1206898,0
2005-04-07,24.05,24.15,23.41,23.56,1569718,0
2005-04-08,23.42,23.81,23.39,23.45,1236318,0
2005-04-11,23.34,23.95,23.18,23.8,1060668,0
2005-04-12,23.87,23.96,23.57,23.76,1548126,0
2005-04-13,23.52,23.84,23.23,23.23,1928780,0
2005-04-14,22.98,23.44,22.65,22.83,1749674,0
2005-04-15,22.57,22.64,21.81,22.14,2045204,0
2005-04-18,22.04,22.55,21.85,22.46,996724,0
2005-04-19,22.59,23.44,22.59,23.11,1060356,0
2005-04-20,23.18,23.41,22.77,22.77,999766,0
2005-04-21,22.89,23.72,22.84,23.65,752088,0
2005-04-22,23.75,23.84,23.15,23.5,781096,0
2005-04-25,23.69,24.05,23.69,24.05,1095124,0
2005-04-26,24.07,24.48,23.71,23.95,2029086,0
2005-04-27,24,24.1,22.88,22.95,1321298,0
2005-04-28,23,23.07,22.31,22.38,1333710,0
2005-04-29,22.48,22.6,21.99,22.23,1079228,0
2005-05-02,22.36,23.05,22.04,23.05,989452,0
2005-05-03,23.05,23.05,22.09,22.2,988444,0
2005-05-04,22.34,22.72,21.9,22.66,888176,0
2005-05-05,22.62,23.31,22.52,23.12,961226,0
2005-05-06,23.33,23.5,23.25,23.3,838032,0
2005-05-09,23.48,23.7,23.18,23.7,794768,0
2005-05-10,23.67,23.68,23.14,23.19,669460,0
2005-05-11,23.3,23.5,23,23.32,654084,0
2005-05-12,23.27,23.32,22.02,22.25,1656376,0
2005-05-13,22.11,22.52,21.29,21.54,1386906,0
2005-05-16,21.3,21.42,20.57,21.27,1779358,0
2005-05-17,21.14,21.75,21.14,21.56,1519990,0
2005-05-18,21.74,22.12,21.32,21.64,1216302,0
2005-05-19,21.62,22.33,21.45,22.33,1319842,0
2005-05-20,22.38,22.46,21.88,21.97,1602764,0
2005-05-23,21.88,22.29,21.88,22.25,787958,0
2005-05-24,21.98,22.45,21.98,22.43,673824,0
2005-05-25,22.46,22.68,22.07,22.4,1298134,0
2005-05-26,22.48,22.77,22.29,22.77,656522,0
2005-05-27,22.77,23,22.59,22.7,704154,0
2005-05-31,22.57,22.75,22.17,22.7,759858,0
2005-06-01,22.75,23.07,22.6,22.82,1217772,0
2005-06-02,22.84,22.94,22.55,22.86,984998,0
2005-06-03,22.86,23.25,22.79,22.98,925942,0
2005-06-06,23.07,23.57,23.02,23.57,724588,0
2005-06-07,23.57,23.74,23.02,23.07,615076,0
2005-06-08,23.1,23.6,23,23.36,705470,0
2005-06-09,23.35,24.16,23.35,24.1,1055616,0
2005-06-10,24.23,24.3,23.84,24.21,678750,0
2005-06-13,24.29,24.48,23.81,24.48,1065376,0
2005-06-14,24.48,24.64,24.32,24.59,582824,0
2005-06-15,25,25.7,24.91,25.48,1681832,0
2005-06-16,25.34,25.97,25.34,25.95,1442188,0
2005-06-17,26,26.11,25.62,25.93,1227792,0
2005-06-20,25.99,26.24,25.68,25.84,980234,0
2005-06-21,25.85,25.96,25.24,25.29,1195276,0
2005-06-22,25.36,25.75,25.32,25.7,1174680,0
2005-06-23,25.75,26.94,25.7,26.33,1950194,0
2005-06-24,26.46,26.63,25.8,25.89,1197450,0
2005-06-27,26,26.59,25.93,26.37,762880,0
2005-06-28,26.52,26.66,26.05,26.11,986978,0
2005-06-29,26,26.49,25.77,26.08,811572,0
2005-06-30,26.16,26.84,25.97,26.18,1343964,0
2005-07-01,26.25,26.32,25.98,26.19,1082776,0
2005-07-05,26.32,27.48,26.29,27.47,1231238,0
2005-07-06,27.5,27.64,26.84,27.09,914106,0
2005-07-07,26.88,27.5,26.64,27.5,1470974,0
2005-07-08,27.55,27.77,27.25,27.57,1357866,0
2005-07-11,27.57,28.21,27.23,28.09,1424540,0
2005-07-12,28.34,28.72,27.86,28.46,1412820,0
2005-07-13,28.59,28.77,28.02,28.04,1270512,0
2005-07-14,28.4,28.47,27.18,27.33,1214048,0
2005-07-15,27.16,27.59,27.05,27.2,765624,0
2005-07-18,27.16,27.2,26.86,26.93,1086038,0
2005-07-19,27.07,28.11,27.04,28.11,930560,0
2005-07-20,28.11,28.41,27.86,28.27,1326816,0
2005-07-21,28.12,28.5,27.5,27.7,1520144,0
2005-07-22,27.92,29.14,27.87,29.05,1494614,0
2005-07-25,29.11,29.48,28.68,29.18,1343626,0
2005-07-26,29.18,29.49,28.54,28.83,952598,0
2005-07-27,28.96,29.16,28.09,29.13,1321434,0
2005-07-28,29.02,29.82,29,29.79,865064,0
2005-07-29,29.96,30.09,29.51,29.61,948130,0
2005-08-01,29.8,30.6,29.73,30.5,941418,0
2005-08-02,30.72,31.02,30.57,30.95,1324088,0
2005-08-03,30.95,31.11,30.12,30.32,1548014,0
2005-08-04,30.3,30.97,30.2,30.59,789174,0
2005-08-05,30.03,30.22,29.27,29.6,1634648,0
2005-08-08,29.75,30.38,29.6,30.07,731636,0
2005-08-09,30.16,30.25,29.39,29.57,720334,0
2005-08-10,29.52,30.2,29.5,30.2,875324,0
2005-08-11,30.14,30.73,30.14,30.5,1055410,0
2005-08-12,30.57,30.62,29.86,30.09,569924,0
2005-08-15,30.16,30.16,29.11,29.29,1192328,0
2005-08-16,29.32,29.32,28.52,28.58,1211116,0
2005-08-17,28.55,29.16,27.68,27.9,1323396,0
2005-08-18,27.73,27.93,27.2,27.89,1858698,0
2005-08-19,28.15,28.43,28.02,28.31,902410,0
2005-08-22,28.2,28.38,27.46,27.71,1650040,0
2005-08-23,27.57,27.76,26.69,27.25,1332836,0
2005-08-24,27.24,27.79,26.86,27.27,1486054,0
2005-08-25,27.4,27.57,26.84,27.07,792098,0
2005-08-26,26.98,27.05,26.13,26.57,1176246,0
2005-08-29,27.73,28.41,27.53,28.09,3276010,0
2005-08-30,28.3,30.07,28.2,29.75,3932662,0
2005-08-31,30.45,32.07,30.36,31.23,5489610,0
2005-09-01,31.36,31.96,30.32,31.04,2754726,0
2005-09-02,31,31.04,29.6,29.95,1731398,0
2005-09-06,30.25,30.29,28.39,29.47,3609880,0
2005-09-07,30,30.5,29.5,30.37,2945342,0
2005-09-08,30.5,30.89,29.91,29.97,1686514,0
2005-09-09,30.16,30.29,29.68,30.13,1775544,0
2005-09-12,29.97,30,29.18,29.27,1099994,0
2005-09-13,29.2,29.38,28.89,28.93,1169862,0
2005-09-14,29.12,29.35,28.88,29,967144,0
2005-09-15,28.95,29.42,28.54,28.98,963534,0
2005-09-16,29.05,29.64,28.75,28.98,1358054,0
2005-09-19,29.24,29.93,29.24,29.77,1746996,0
2005-09-20,29.88,30.1,29.38,29.57,1705664,0
2005-09-21,30.12,30.73,30.02,30.47,2227348,0
2005-09-22,31,31,29.52,30.02,1997808,0
2005-09-23,30.02,30.16,29.49,29.76,1242220,0
2005-09-26,29.86,29.89,29.16,29.82,2405018,0
2005-09-27,29.98,30.2,29.57,30.07,1225178,0
2005-09-28,30.08,30.63,29.8,30.5,1481794,0
2005-09-29,30.57,32,30.5,31.89,2971536,0
2005-09-30,31.93,32.18,31.22,31.7,1970640,0
2005-10-03,31.67,32.41,31.2,31.86,1333648,0
2005-10-04,31.97,31.97,30.45,30.55,1306424,0
2005-10-05,30.58,30.84,28.84,28.95,2391928,0
2005-10-06,29.18,29.2,27.54,28.22,3125550,0
2005-10-07,28.45,29.57,28.27,29.2,1765388,0
2005-10-10,29.43,29.8,28.93,29.12,1294782,0
2005-10-11,29.3,29.84,29.2,29.5,908762,0
2005-10-12,29.4,29.75,28.5,28.8,1226018,0
2005-10-13,28.55,28.64,26.4,27.19,3143940,0
2005-10-14,27.2,28,26.78,27.98,2493176,0
2005-10-17,28.36,28.62,27.8,28.36,1469790,0
2005-10-18,28.41,28.73,27.37,27.49,1413670,0
2005-10-19,27.23,28.62,26.8,28.59,1798756,0
2005-10-20,28.6,28.89,27.35,27.84,1730560,0
2005-10-21,27.91,28.74,27.59,28.32,1296324,0
2005-10-24,28.25,29.43,27.94,29.25,981090,0
2005-10-25,29.25,30.5,29.25,30.48,1280480,0
2005-10-26,30.48,31.46,30,30.29,1482784,0
2005-10-27,30.41,30.65,29.39,29.57,1284060,0
2005-10-28,29.82,30.44,29.34,30.36,1152732,0
2005-10-31,30.5,31.07,29.91,30.77,1204920,0
2005-11-01,30.8,30.98,30.33,30.95,958210,0
2005-11-02,31.41,32.4,31.05,32.3,2445512,0
2005-11-03,32.52,33.78,32.52,33.62,2620310,0
2005-11-04,33.73,33.98,32.78,33.31,2174954,0
2005-11-07,33.92,33.94,32.68,33.11,1900224,0
2005-11-08,33.12,33.5,32.8,33.39,1218078,0
2005-11-09,33.42,33.81,31.88,32.76,2208702,0
2005-11-10,32.77,32.81,31.09,31.67,1750936,0
2005-11-11,31.27,32.09,31.14,31.66,1319784,0
2005-11-14,31.74,32.65,31.63,32,1040516,0
2005-11-15,32.03,33.44,31.86,32.51,1450000,0
2005-11-16,32.55,33.5,32.5,33.45,1611842,0
2005-11-17,33.68,34.23,33.22,34.16,1868508,0
2005-11-18,34.41,35.2,34.21,34.76,2859176,0
2005-11-21,35.26,36.27,34.93,36.21,1809938,0
2005-11-22,36.4,37.25,36.31,37.04,2070622,0
2005-11-23,37.12,37.7,36.56,37.34,1148986,0
2005-11-25,37.48,37.97,37.48,37.89,614612,0
2005-11-28,37.69,37.8,36.15,36.16,1733488,0
2005-11-29,36.27,36.62,35.45,35.71,1948248,0
2005-11-30,35.84,36.59,35.65,36.3,1299514,0
2005-12-01,36.62,38.35,36.5,38.2,1949866,0
2005-12-02,38.45,38.65,37.63,38.36,994720,0
2005-12-05,38.72,39.08,38.46,38.81,1484496,0
2005-12-06,38.8,39.8,38.77,39.48,1809524,0
2005-12-07,39.72,40.08,39.18,39.46,1665744,0
2005-12-08,39.6,39.73,38.73,39.45,2068366,0
2005-12-09,40.17,40.17,37.3,38.99,1048004,0
2005-12-12,39.84,40,38.93,39.51,853604,0
2005-12-13,39.5,39.61,38.52,38.74,886444,0
2005-12-14,38.85,39.09,38.35,39.09,767492,0
2005-12-15,38.94,39.05,37.7,38.39,1022308,0
2005-12-16,38.68,38.87,37.69,37.69,1316341,0
2005-12-19,37.7,38.43,37.41,37.46,1045436,0
2005-12-20,37.39,38.74,37.38,38.72,1143469,0
2005-12-21,39,39.65,38.5,38.99,1141518,0
2005-12-22,38.69,38.93,38.24,38.67,903075,0
2005-12-23,38.51,38.65,37.3,38.05,883797,0
2005-12-27,37.5,37.5,35.17,35.63,1937529,0
2005-12-28,35.63,37.41,35.3,36.97,1530192,0
2005-12-29,36.96,37.44,36.3,36.34,935478,0
2005-12-30,35.98,36.45,35.3,35.89,920430,0
2006-01-03,36.8,39.65,36.69,39.41,2228212,0
2006-01-04,39.46,39.97,38.76,39.81,1335596,0
2006-01-05,39.89,39.96,38.03,38.47,1056336,0
2006-01-06,39.47,40.56,38.76,40.49,1920518,0
2006-01-09,40.95,41.38,40.06,40.49,1210566,0
2006-01-10,40.5,41.64,40.3,41.53,1333157,0
2006-01-11,41.64,41.98,40.6,41.89,929673,0
2006-01-12,41.95,42.94,41.92,42.23,1778182,0
2006-01-13,42.36,42.74,41.79,42.1,731755,0
2006-01-17,42.5,43.11,42.3,42.98,1286862,0
2006-01-18,42.95,42.95,41.89,42.67,927970,0
2006-01-19,42.99,44.61,42.75,44.59,1100423,0
2006-01-20,44.92,45.61,43.8,44.33,1142587,0
2006-01-23,44.78,45.09,41.11,41.64,5737804,0
2006-01-24,42.19,42.29,40.76,41.53,3160886,0
2006-01-25,41.6,41.79,39.75,40.29,3206223,0
2006-01-26,40.3,41.72,38.86,40.89,3467341,0
2006-01-27,42.05,42.48,39.96,41,2445430,0
2006-01-30,41.52,42.42,41.5,42.14,2026417,0
2006-01-31,42.55,42.85,41.67,41.97,1643834,0
2006-02-01,41.75,42.65,41.08,41.21,1549432,0
2006-02-02,41.43,41.48,39.67,39.98,2087776,0
2006-02-03,39.76,40.42,38.82,39.74,1540091,0
2006-02-06,40.45,41.48,40.29,41.38,1621258,0
2006-02-07,41.29,41.31,39.42,39.61,1977279,0
2006-02-08,39.3,39.53,37.42,38.67,2742441,0
2006-02-09,38.64,39.31,36.77,37.07,2299806,0
2006-02-10,37.04,37.69,35.37,37.09,2233337,0
2006-02-13,36.95,37.25,35.77,36.32,1433433,0
2006-02-14,35.5,36,33.61,35.49,2259910,0
2006-02-15,35.52,35.95,33.78,34.24,1799742,0
2006-02-16,34.4,35.52,34.39,35.43,1401798,0
2006-02-17,36.4,36.42,35,35.25,929817,0
2006-02-21,36,36.45,35.7,36.29,1450159,0
2006-02-22,36.04,36.39,34.87,35.33,845660,0
2006-02-23,35.41,35.95,34.52,35.2,1121394,0
2006-02-24,35.88,36.92,35.74,36.75,1460100,0
2006-02-27,36.55,36.74,35.35,35.8,1309359,0
2006-02-28,35.84,35.84,34.64,35.21,1109490,0
2006-03-01,36.6,38.3,36.16,38.06,2097342,0
2006-03-02,37.88,38.58,36.75,37.63,1475553,0
2006-03-03,37.64,38.77,36.99,38.14,1147554,0
2006-03-06,38,38.05,35.72,36.5,1089530,0
2006-03-07,36.29,36.75,34.35,34.67,1484110,0
2006-03-08,34.19,35.13,33.4,35.04,1837186,0
2006-03-09,35,35.53,33.66,33.8,1018142,0
2006-03-10,33.63,34.34,33,33.93,798539,0
2006-03-13,33.93,34.4,33.75,33.85,979466,0
2006-03-14,33.71,34.2,32.85,34,1128187,0
2006-03-15,34.1,35.25,34,35.12,923605,0
2006-03-16,35.39,36.65,34.96,36.58,986926,0
2006-03-17,36.67,36.67,35.35,35.61,1568474,0
2006-03-20,35.61,36.61,35.09,35.3,927045,0
2006-03-21,34.95,35.95,34.53,34.66,539853,0
2006-03-22,34.99,35.47,33.75,35.13,794104,0
2006-03-23,34.99,36.35,34.99,36.23,861228,0
2006-03-24,35.8,36.8,35.66,36.33,469916,0
2006-03-27,36.49,36.55,35.44,36.15,495801,0
2006-03-28,36.03,37.6,35.63,37.58,936246,0
2006-03-29,37.48,37.93,36.65,37.91,640552,0
2006-03-30,37.6,38.53,36.86,37.29,1087914,0
2006-03-31,38.07,38.66,37.07,37.9,1585016,0
2006-04-03,38.19,39.28,37.84,37.93,977728,0
2006-04-04,37.75,39.34,37.57,39.2,1070632,0
2006-04-05,39.4,39.44,38.45,39.15,1060965,0
2006-04-06,39.33,39.63,38.75,38.9,774032,0
2006-04-07,39.2,39.21,37.55,37.91,924087,0
2006-04-10,38.26,38.98,38.02,38.41,652779,0
2006-04-11,38.41,38.65,37.07,37.68,664198,0
2006-04-12,37.44,38.02,37.33,37.44,656369,0
2006-04-13,37.39,37.41,36.5,36.87,776905,0
2006-04-17,37,37.43,36.45,37.36,1078595,0
2006-04-18,37.68,39.62,37.52,39.4,1113271,0
2006-04-19,39.73,40.97,38.94,40.93,1138665,0
2006-04-20,41,41.68,38.92,40.33,956551,0
2006-04-21,40.82,40.94,39.83,40.4,630103,0
2006-04-24,40.67,40.67,39.03,39.32,1189270,0
2006-04-25,39.42,40.13,38.01,39.04,794065,0
2006-04-26,39.04,39.96,38.87,39.12,688256,0
2006-04-27,38.5,39.32,37.22,38.61,1055937,0
2006-04-28,38.34,39.17,38.33,38.82,785806,0
2006-05-01,38.82,40.73,38.82,40.56,946714,0
2006-05-02,40.86,42.68,40.04,42.6,1394519,0
2006-05-03,43.33,43.86,39.62,40.29,1915805,0
2006-05-04,41.59,42.2,39.65,41.39,1955908,0
2006-05-05,41.59,44,41.5,42.91,2288109,0
2006-05-08,43.15,44.33,42.65,44.07,1439302,0
2006-05-09,44,44.76,43.25,43.91,1433268,0
2006-05-10,44.12,44.34,43.52,44.14,1009387,0
2006-05-11,44.61,45,42.33,42.73,1645780,0
2006-05-12,41.76,42.45,40.18,40.31,1717622,0
2006-05-15,39.81,40.43,37.87,39.06,1621947,0
2006-05-16,39.5,40,38.32,39.28,1352688,0
2006-05-17,39,39.84,38.9,39.11,1999483,0
2006-05-18,39.57,39.69,36.3,36.56,2106474,0
2006-05-19,36.43,37.13,35.64,36.44,2253082,0
2006-05-22,36.15,36.21,33.57,34.97,3288991,0
2006-05-23,36.04,37,35.8,35.88,2125761,0
2006-05-24,35.8,35.84,32.32,33.08,3970430,0
2006-05-25,33.55,33.91,32.8,33.74,2300234,0
2006-05-26,34,35,33.86,34.44,931339,0
2006-05-30,35.44,35.69,33.74,33.83,1269572,0
2006-05-31,34.03,35.46,34.03,35.46,2221398,0
2006-06-01,35.53,35.94,34.78,35.8,1163474,0
2006-06-02,36.34,36.57,35.53,36.04,1422673,0
2006-06-05,36.35,36.69,34.62,34.97,1863584,0
2006-06-06,35.21,35.28,33.32,34.02,1820185,0
2006-06-07,33.88,34.11,32.27,32.41,1873288,0
2006-06-08,32.16,32.28,30.29,32.14,3010070,0
2006-06-09,32.44,32.79,31.22,31.82,1765335,0
2006-06-12,31.75,32.06,30.61,30.95,1451336,0
2006-06-13,30.75,31.65,30.21,30.67,2123025,0
2006-06-14,30.26,30.95,29.77,30.43,1900836,0
2006-06-15,30.47,32,30.47,31.77,1886943,0
2006-06-16,31.79,32.1,30.53,31.42,1733396,0
2006-06-19,31.62,31.88,29.38,29.82,1445148,0
2006-06-20,29.76,30.33,29.14,29.14,904589,0
2006-06-21,29.23,31.65,29.23,31,1415516,0
2006-06-22,31.09,31.17,29.83,30.29,1418346,0
2006-06-23,30.65,33.08,30.48,32.9,1981482,0
2006-06-26,33.15,33.97,32.61,33.96,1183346,0
2006-06-27,33.98,34.7,33.19,33.36,1512932,0
2006-06-28,33.65,34.42,33.02,34.26,1112500,0
2006-06-29,34.52,36.22,34.33,35.91,1681566,0
2006-06-30,36.36,40.36,36.01,40.36,8635098,0
2006-07-03,39.93,40.02,38.59,39.88,1847968,0
2006-07-05,39.6,41.69,38.91,41.33,3586521,0
2006-07-06,41.2,41.92,39.64,40.13,3170317,0
2006-07-07,40.15,40.5,39.22,39.39,1596893,0
2006-07-10,39.4,39.98,38.47,38.59,1278229,0
2006-07-11,38.59,39.01,37.62,38.93,2515452,0
2006-07-12,39.36,39.68,38.89,39.3,1507545,0
2006-07-13,39.04,39.7,38.52,38.99,1987926,0
2006-07-14,39.09,39.43,38.09,38.8,1231327,0
2006-07-17,39.43,39.78,37.92,38.27,1953672,0
2006-07-18,38.3,39.36,36.8,37.8,922000,0
2006-07-19,37.8,38.89,37.54,38.78,704700,0
2006-07-20,39,39.05,37.3,37.53,903400,0
2006-07-21,37.6,37.6,35.8,36.35,1272300,0
2006-07-24,36.28,37.43,36.2,37.28,539000,0
2006-07-25,37.45,38.23,37.29,38.1,750400,0
2006-07-26,38.32,39.59,37.65,39.15,671800,0
2006-07-27,39.38,39.84,38.09,38.66,733900,0
2006-07-28,37.75,38.1,37.55,37.7,802200,0
2006-07-31,38,39.19,37.8,38.99,1158800,0
2006-08-01,39.17,40.18,38.57,40.12,1101300,0
2006-08-02,39.3,41.07,38.9,39.22,1585400,0
2006-08-03,38.3,39.25,38,38.58,796500,0
2006-08-04,38.95,39.13,37.19,37.63,796600,0
2006-08-07,37.76,38.38,37.35,37.85,948700,0
2006-08-08,37.9,37.94,36.58,36.85,937400,0
2006-08-09,37.2,37.35,36.47,36.61,759600,0
2006-08-10,36.55,36.55,35.72,36.27,662400,0
2006-08-11,36.52,36.65,35.35,35.7,677900,0
2006-08-14,35.6,35.6,34.75,34.97,956700,0
2006-08-15,34.8,35.69,34.8,35.6,427100,0
2006-08-16,36.05,37,35.85,36.55,1137500,0
2006-08-17,36.3,36.42,35.4,35.78,804100,0
2006-08-18,35.78,36.95,35.78,36.56,770500,0
2006-08-21,36.81,37.34,36.68,37.24,636000,0
2006-08-22,37.5,38.35,37.3,37.72,1069200,0
2006-08-23,38.45,38.5,37.07,37.35,655300,0
2006-08-24,37.37,37.7,37.05,37.45,429200,0
2006-08-25,37.9,38.62,37.87,38.51,644600,0
2006-08-28,38,38.47,37.6,37.91,630700,0
2006-08-29,37.71,38.9,37.65,38.66,827300,0
2006-08-30,38.5,38.66,37.8,38.45,1250700,0
2006-08-31,38.33,38.98,38.09,38.46,986700,0
2006-09-01,38.6,39.46,38.45,39.15,594900,0
2006-09-05,40,40.6,39.48,39.85,1334600,0
2006-09-06,40.05,40.05,38.32,38.52,1238100,0
2006-09-07,38.44,38.59,37.78,38.25,806900,0
2006-09-08,38.32,38.5,36.66,36.83,1143300,0
2006-09-11,35.5,35.86,34.38,34.38,2077200,0
2006-09-12,33.5,34.18,33.2,33.99,1804900,0
2006-09-13,34.35,34.93,34,34.45,830900,0
2006-09-14,34.55,34.75,32.77,33.11,1867900,0
2006-09-15,33.28,33.78,32.9,33.55,1203300,0
2006-09-18,33.9,34.28,33.35,34,907700,0
2006-09-19,34.4,34.4,33.37,33.4,1050500,0
2006-09-20,33,33.46,32.35,32.58,1330800,0
2006-09-21,32.65,33.95,32.63,33.3,1072400,0
2006-09-22,33.58,33.6,32.55,32.81,963500,0
2006-09-25,31.85,32.61,31.12,32.53,1605000,0
2006-09-26,32.33,33.49,32.06,33.17,906800,0
2006-09-27,33.45,33.8,33.01,33.6,1033000,0
2006-09-28,33.63,34.05,33.15,33.31,768900,0
2006-09-29,33.15,33.93,33.15,33.4,1191100,0
2006-10-02,33,33.24,31.21,31.31,1954100,0
2006-10-03,29.49,29.7,27.55,29.16,6550300,0
2006-10-04,29,29.4,28.16,28.53,2968800,0
2006-10-05,29,29.15,28.36,28.9,1774200,0
2006-10-06,29,29.45,28.46,29.05,1665500,0
2006-10-09,28.95,29.9,28.73,28.79,1398400,0
2006-10-10,28.55,29.78,28.53,29.66,1317500,0
2006-10-11,29.65,29.65,28.71,28.75,1373100,0
2006-10-12,28.95,30.05,28.9,30,1391100,0
2006-10-13,30.25,31.09,30.15,30.68,1233400,0
2006-10-16,30.62,31.75,30.62,31.67,1094400,0
2006-10-17,31.8,31.97,31.15,31.95,1999900,0
2006-10-18,31.95,32.2,31.6,32.18,2413600,0
2006-10-19,32.18,32.47,31.52,32.09,1722000,0
2006-10-20,31.85,31.96,31.05,31.45,1293100,0
2006-10-23,31.48,31.95,30.5,30.89,1603500,0
2006-10-24,30.7,32.35,30.7,32.18,1017800,0
2006-10-25,32,33.44,31.65,33,1429700,0
2006-10-26,33.1,33.45,32.5,33.14,1358500,0
2006-10-27,33.14,33.31,32.12,32.19,835500,0
2006-10-30,32,32.01,31.51,31.65,856400,0
2006-10-31,31.49,32.3,31.03,32.3,879300,0
2006-11-01,31.97,31.97,30.46,31.12,2602400,0
2006-11-02,30.6,31.57,30.55,31.4,2419700,0
2006-11-03,31.25,32.57,31.25,32.5,1539400,0
2006-11-06,32.6,32.6,31.5,32.05,1391300,0
2006-11-07,32.21,32.21,31.39,31.5,1498000,0
2006-11-08,31.3,32.32,31.3,32.25,2498300,0
2006-11-09,32.2,33.37,32.03,32.87,1619900,0
2006-11-10,32.2,32.5,31.74,31.92,951400,0
2006-11-13,31.5,31.6,30.9,31.06,1665800,0
2006-11-14,31.04,31.25,30.88,31.08,1670700,0
2006-11-15,30.83,31.55,30.83,31.28,1979900,0
2006-11-16,31.29,31.49,29.8,29.85,1888000,0
2006-11-17,29.35,30.31,29.1,29.9,3089100,0
2006-11-20,29.75,31.25,29.4,30.73,1874300,0
2006-11-21,31.5,32.19,31.23,32.11,2214800,0
2006-11-22,32.11,32.41,31.25,32.1,1474100,0
2006-11-24,32.1,32.49,31.94,32.21,481100,0
2006-11-27,32.48,33.08,31.96,32.1,2024900,0
2006-11-28,32.99,34.17,32.14,33.47,2391300,0
2006-11-29,34.59,35.43,34.15,35.28,1799000,0
2006-11-30,35.98,37.3,35.5,36.78,4132100,0
2006-12-01,36.64,37.03,35.84,36.89,2019500,0
2006-12-04,36.89,36.89,35.74,35.96,1475700,0
2006-12-05,36.16,36.41,35.54,35.6,3562400,0
2006-12-06,35.55,35.7,34.98,35.45,3299700,0
2006-12-07,35.5,35.6,34.85,35.28,1466600,0
2006-12-08,35.65,35.94,34.97,35.51,1707500,0
2006-12-11,35.05,35.84,34.91,35.65,1591300,0
2006-12-12,35.45,35.74,35.01,35.24,2010600,0
2006-12-13,35.22,35.8,34.76,35.62,2060700,0
2006-12-14,35.62,36.1,34.66,34.95,2509900,0
2006-12-15,34.89,35.47,34.1,35.27,3333000,0
2006-12-18,35.1,35.22,33.84,34.14,2158700,0
2006-12-19,33.57,34.68,33.43,34.22,1192900,0
2006-12-20,34.1,34.28,33.24,33.25,1059400,0
2006-12-21,33.15,33.87,32.8,32.9,893600,0
2006-12-22,32.65,32.96,31.96,32.07,1388100,0
2006-12-26,32.25,32.6,31.58,31.7,1194500,0
2006-12-27,32.15,32.17,31.65,31.84,1618400,0
2006-12-28,31.84,32,31.31,31.53,1328100,0
2006-12-29,31.32,31.63,31.19,31.37,1265100,0
2007-01-03,31.25,31.4,29.61,29.85,3435300,0
2007-01-04,29.83,30.21,29.44,29.66,2614900,0
2007-01-05,29.66,30,29.41,29.79,1535600,0
2007-01-08,30.2,30.67,29.43,29.53,1621400,0
2007-01-09,29.27,29.85,28.82,29.4,2583000,0
2007-01-10,29.05,29.25,28.6,28.74,2898700,0
2007-01-11,28.35,29.17,27.89,28,2587900,0
2007-01-12,27.89,30.03,27.89,29.89,3301400,0
2007-01-16,29.85,29.95,29.36,29.8,1808500,0
2007-01-17,29.6,30.91,29.52,30.73,1854000,0
2007-01-18,30.96,31.27,30.15,30.3,1618700,0
2007-01-19,30.77,31.16,30.34,31.11,896100,0
2007-01-22,31.5,31.76,31.01,31.14,989000,0
2007-01-23,31.2,32.07,31.2,31.77,1013700,0
2007-01-24,31.7,32.19,31.23,32.1,923300,0
2007-01-25,32.1,32.6,30.91,31.07,732800,0
2007-01-26,31.1,31.59,31.1,31.32,477900,0
2007-01-29,31.5,31.68,30.97,31.11,628000,0
2007-01-30,31.15,32.17,31.15,31.94,856400,0
2007-01-31,31.94,32.3,31.5,32.17,954200,0
2007-02-01,32.4,32.49,31.82,32.22,699200,0
2007-02-02,31.97,32.24,31.24,32.06,865500,0
2007-02-05,32.24,32.54,32.06,32.29,1045100,0
2007-02-06,32.45,32.73,32.26,32.7,1037700,0
2007-02-07,32.98,33,32.07,32.36,1168200,0
2007-02-08,32.3,32.91,32.24,32.88,1002700,0
2007-02-09,33,33.17,32.77,33.02,1091600,0
2007-02-12,33,33,32.35,32.52,707297,0
2007-02-13,32.5,32.76,32.4,32.72,880979,0
2007-02-14,32.8,33.09,32.5,32.88,898246,0
2007-02-15,32.68,32.71,32.22,32.47,751300,0
2007-02-16,32.57,33.04,32.44,32.8,835900,0
2007-02-20,32.7,33,32.43,32.6,785000,0
2007-02-21,32.5,32.88,32.05,32.82,1843300,0
2007-02-22,32.95,33.33,32.45,33.23,1271900,0
2007-02-23,33.35,34.18,33.28,34.05,1240700,0
2007-02-26,34.3,34.5,34.11,34.14,1455330,0
2007-02-27,34.01,34.59,32.9,33.39,2354900,0
2007-02-28,33.39,33.89,33.15,33.49,1459000,0
2007-03-01,33.2,33.99,32.75,33.55,1023534,0
2007-03-02,33.55,33.63,32.9,32.95,895400,0
2007-03-05,32.1,33.08,32.02,32.44,1693300,0
2007-03-06,32.95,33.12,32.72,32.96,1655800,0
2007-03-07,33.1,34.01,32.91,33.65,1501800,0
2007-03-08,33.94,34.02,33.38,33.65,873400,0
2007-03-09,33.64,34.04,33.29,33.65,2035200,0
2007-03-12,33.21,33.49,33.12,33.36,728300,0
2007-03-13,33.16,33.97,33.13,33.25,952200,0
2007-03-14,33.2,33.74,33.07,33.64,933292,0
2007-03-15,33.76,33.95,33.51,33.73,771200,0
2007-03-16,33.9,34.08,33.52,33.86,989200,0
2007-03-19,34.02,35.21,34.02,35.05,2676732,0
2007-03-20,35.2,35.2,34.39,35.14,1181200,0
2007-03-21,35.18,36.29,35.13,35.83,1783200,0
2007-03-22,36,36.36,35.78,36.28,1237800,0
2007-03-23,36.28,36.62,36.28,36.62,845300,0
2007-03-26,36.62,36.88,36.11,36.77,812700,0
2007-03-27,36.72,36.72,36.18,36.67,814800,0
2007-03-28,36.9,37.36,36.65,37.07,2090000,0
2007-03-29,37.07,37.52,36.55,37.45,1485000,0
2007-03-30,37.45,37.59,37.06,37.29,1141600,0
2007-04-02,37.35,38.29,37.35,38.25,1265400,0
2007-04-03,38.19,38.2,37.4,37.89,1335100,0
2007-04-04,37.65,37.7,36.89,37.6,1657200,0
2007-04-05,37.65,38.12,37.56,38.08,1119700,0
2007-04-09,38.05,38.5,37.84,38.18,1048200,0
2007-04-10,38.1,38.88,38,38.86,902600,0
2007-04-11,38.9,38.98,38.3,38.65,1366738,0
2007-04-12,38.7,39.53,38.52,39.39,1006100,0
2007-04-13,39.3,39.45,38.99,39.4,897600,0
2007-04-16,39.48,39.59,38.54,39.51,1418728,0
2007-04-17,39.65,39.85,38.96,39.19,686767,0
2007-04-18,38.7,38.89,38.12,38.2,1964480,0
2007-04-19,37.98,38.33,37.54,37.86,1384982,0
2007-04-20,38,38.69,38,38.64,929600,0
2007-04-23,38.5,39.07,38.32,38.67,899500,0
2007-04-24,38.82,38.91,38.39,38.52,673100,0
2007-04-25,38.58,39.21,38.58,39.07,1967010,0
2007-04-26,39.08,39.46,38.7,39.15,592600,0
2007-04-27,39.03,39.54,38.73,39.29,908100,0
2007-04-30,39.29,39.55,38.17,38.26,1169966,0
2007-05-01,38.28,39.12,38.25,38.8,857200,0
2007-05-02,39.05,39.93,38.82,39.8,938080,0
2007-05-03,37.68,37.84,35.55,36.85,5586200,0
2007-05-04,37.34,37.34,35.37,36.55,3427700,0
2007-05-07,36.15,36.63,35.95,36.3,1561400,0
2007-05-08,36.07,36.07,35.46,36.07,1950100,0
2007-05-09,35.85,36.03,35.28,35.95,1367550,0
2007-05-10,35.99,36.53,35.42,35.52,1126035,0
2007-05-11,35.56,36.57,35.56,36.38,1069500,0
2007-05-14,35.95,36.37,35.9,36.12,1238100,0
2007-05-15,36.2,36.87,36.05,36.61,1619932,0
2007-05-16,36.7,36.92,36.2,36.81,1116200,0
2007-05-17,36.81,38.25,36.57,38.18,1390400,0
2007-05-18,38.44,38.91,38.21,38.88,1163800,0
2007-05-21,38.95,39.93,38.76,39.52,1955717,0
2007-05-22,39.47,40.38,39.18,39.32,1683605,0
2007-05-23,39.27,40.82,39.27,40.54,3137780,0
2007-05-24,40.56,40.6,37.89,38.15,2554778,0
2007-05-25,38.65,39.39,38.61,39.29,898842,0
2007-05-29,39.24,39.95,39.02,39.38,1005800,0
2007-05-30,39.35,40.35,39.12,40.35,878500,0
2007-05-31,40.21,40.41,39.5,39.85,1241150,0
2007-06-01,40.29,40.49,40.02,40.41,1191500,0
2007-06-04,40.05,41.48,40.03,41.44,1554000,0
2007-06-05,41.5,41.5,40.88,41.12,1017500,0
2007-06-06,40.93,41.01,39.8,40.01,822800,0
2007-06-07,40,40.39,39.57,39.65,1632100,0
2007-06-08,39.5,39.6,38.79,39.5,1226200,0
2007-06-11,39.5,39.95,39.37,39.59,480700,0
2007-06-12,39.59,39.83,38.91,38.92,1056400,0
2007-06-13,39.34,39.94,38.97,39.85,1009700,0
2007-06-14,40.15,40.89,40.15,40.64,1303100,0
2007-06-15,40.8,41.02,40.61,40.85,955200,0
2007-06-18,40.8,41.02,40.31,41.01,978000,0
2007-06-19,40.9,41.08,40.19,41.07,648500,0
2007-06-20,41.07,41.14,40.07,40.24,1334243,0
2007-06-21,40.46,41.2,39.82,41.04,1182144,0
2007-06-22,41.14,41.24,40.4,41.08,1256200,0
2007-06-25,40.94,40.99,40.01,40.39,1301895,0
2007-06-26,40.18,40.31,38.53,38.53,1242936,0
2007-06-27,38.45,39.82,37.98,39.81,2465400,0
2007-06-28,39.94,40.16,39.05,39.4,1375200,0
2007-06-29,39.75,40.18,39.52,39.91,1326300,0
2007-07-02,40,40.27,39.68,40.08,1051500,0
2007-07-03,40.05,40.38,39.8,40.07,929700,0
2007-07-05,40,40.04,38.81,39.52,1317800,0
2007-07-06,39.7,40.35,39.64,39.9,915500,0
2007-07-09,40.72,40.72,39.75,40.12,694500,0
2007-07-10,40.19,40.19,39.62,39.9,930702,0
2007-07-11,39.85,40.25,39.68,40.15,1251500,0
2007-07-12,40.47,41,40.44,40.97,1108000,0
2007-07-13,40.9,41.44,40.41,40.78,1106200,0
2007-07-16,40.75,41.25,40.06,40.61,1315900,0
2007-07-17,41.45,42.19,41.1,41.18,1648000,0
2007-07-18,41.11,41.87,40.82,41.85,1443789,0
2007-07-19,41.92,42.52,41.91,42.49,975100,0
2007-07-20,42.6,43.21,42.43,42.95,1412000,0
2007-07-23,43.47,43.86,42.28,42.85,1741729,0
2007-07-24,42.3,42.31,40.57,40.94,2035780,0
2007-07-25,41.15,41.22,39.91,40.98,1403843,0
2007-07-26,40.7,40.77,38.7,39.3,2247302,0
2007-07-27,39.27,39.45,38.28,38.31,2013900,0
2007-07-30,38.65,39.35,38.07,38.95,1126908,0
2007-07-31,39.58,40.13,38.71,38.95,1091502,0
2007-08-01,39.25,39.54,37.61,38.68,1762690,0
2007-08-02,38.1,38.29,36.85,37.4,2339200,0
2007-08-03,37.6,37.8,36.14,36.3,1297800,0
2007-08-06,36,36.18,33.9,35.25,1992413,0
2007-08-07,35.3,36.65,35.02,36.52,2056700,0
2007-08-08,36.88,39.14,36.87,38.5,2457400,0
2007-08-09,38,40.32,37.93,39.55,2968840,0
2007-08-10,38.7,39.65,38.21,39.43,1603300,0
2007-08-13,39.75,40,38.01,38.44,900700,0
2007-08-14,38.44,38.64,37.6,37.77,910000,0
2007-08-15,37.7,38.17,36.64,36.83,1132502,0
2007-08-16,36,36.32,35.04,36.07,1724104,0
2007-08-17,36.63,37.54,35.65,36.45,1222800,0
2007-08-20,36.4,36.72,35.38,36.12,1246900,0
2007-08-21,35.93,36.23,35.2,35.34,982400,0
2007-08-22,35.3,35.87,35,35.69,1237800,0
2007-08-23,36.17,36.87,35.73,36.78,786000,0
2007-08-24,36.8,38.2,36.8,38.12,844300,0
2007-08-27,38.15,38.23,37.25,37.44,660700,0
2007-08-28,37.48,37.49,36.46,36.52,756700,0
2007-08-29,36.7,38.1,36.7,37.95,801000,0
2007-08-30,37.72,38.55,37.44,38.18,821900,0
2007-08-31,39.25,39.25,38.23,38.43,662200,0
2007-09-04,38.6,39.68,38.54,38.93,593600,0
2007-09-05,38.8,39.74,38.44,39.73,915600,0
2007-09-06,39.95,40.13,39.47,39.65,895500,0
2007-09-07,39.25,39.8,38.36,39.59,723200,0
2007-09-10,39.6,39.9,38.77,39.52,604600,0
2007-09-11,39.4,39.84,38.88,39.71,816000,0
2007-09-12,39.85,40.85,39.65,40.53,947100,0
2007-09-13,40.75,41.12,40.58,40.73,510000,0
2007-09-14,40.5,41.18,40.05,40.98,415100,0
2007-09-17,40.75,40.86,40.22,40.35,544600,0
2007-09-18,40.4,41.46,40.1,41.35,595500,0
2007-09-19,41.5,42,41.5,41.76,819700,0
2007-09-20,41.56,42.14,41.5,41.8,885400,0
2007-09-21,41.9,42.69,41.79,42.42,689600,0
2007-09-24,42.42,42.46,41.4,41.53,887700,0
2007-09-25,41.22,41.56,40.82,41.35,590500,0
2007-09-26,41.5,41.55,40.21,40.75,685100,0
2007-09-27,41,41.6,40.95,41.47,1166800,0
2007-09-28,41.55,42.83,41.39,42.46,1880300,0
2007-10-01,42.55,43.66,42.48,43.5,813300,0
2007-10-02,43.45,44.29,43.25,44.25,887200,0
2007-10-03,43.9,45.49,43.65,44.9,1769300,0
2007-10-04,44.9,45.31,44.87,45.14,1133000,0
2007-10-05,45.7,46.48,45.47,46,2603800,0
2007-10-08,45.5,45.71,44.66,45.03,665800,0
2007-10-09,45.01,45.6,44.96,45.6,1032100,0
2007-10-10,45.46,46,45.01,45.85,1262900,0
2007-10-11,45.95,46.8,45.82,46.3,1539300,0
2007-10-12,46,47.08,46,46.84,782614,0
2007-10-15,47.22,47.35,46.43,46.72,743800,0
2007-10-16,46.5,46.62,45.65,45.69,838800,0
2007-10-17,46.2,46.27,45.31,45.7,846000,0
2007-10-18,45.65,45.8,45.08,45.65,516000,0
2007-10-19,46.07,46.78,45.14,45.15,1460600,0
2007-10-22,44.23,44.59,43.27,44.09,962400,0
2007-10-23,44.54,45.29,43.94,45.23,1518300,0
2007-10-24,44.9,45.4,44.26,44.98,1591200,0
2007-10-25,45.25,45.59,44.88,45.2,791300,0
2007-10-26,45.65,45.93,45.19,45.38,1031200,0
2007-10-29,45.62,46.31,45.51,46.1,1434800,0
2007-10-30,45.76,45.76,44.63,44.63,585300,0
2007-10-31,44.88,46.25,44.88,46.25,1160900,0
2007-11-01,45.5,45.53,43.05,43.21,5172900,0
2007-11-02,43.64,44.1,42.57,43.74,2366200,0
2007-11-05,42.86,43.53,42.23,42.86,1864948,0
2007-11-06,43.11,45,43.11,44.89,1701612,0
2007-11-07,44.75,45.23,43.56,43.62,1782200,0
2007-11-08,44.06,45.02,43.41,43.9,1490865,0
2007-11-09,43.75,43.75,41.95,42,1345847,0
2007-11-12,41.65,41.86,40.5,40.61,1298947,0
2007-11-13,40.8,41.32,40.28,40.93,1570000,0
2007-11-14,41.5,41.92,41.07,41.15,788200,0
2007-11-15,41.23,41.35,39.95,40.35,926620,0
2007-11-16,41.04,41.19,40.38,41,776420,0
2007-11-19,41.16,41.16,39.55,39.62,830650,0
2007-11-20,39.75,40.7,39.63,40.46,1622290,0
2007-11-21,40.3,40.54,39.81,39.81,875100,0
2007-11-23,40,40.6,39.6,40.33,383500,0
2007-11-26,40.73,41.18,39.96,40,893550,0
2007-11-27,39.8,39.88,38.95,39.3,1081413,0
2007-11-28,39.3,39.98,39.12,39.76,907377,0
2007-11-29,39.49,40.7,39.49,40.44,977988,0
2007-11-30,40.2,41.05,40.03,40.59,911988,0
2007-12-03,40.8,41.03,38.96,39.08,3665805,0
2007-12-04,38.8,40.01,38.71,39.73,1413000,0
2007-12-05,39.93,41.01,39.93,40.77,1204831,0
2007-12-06,41.11,42,40.73,41.69,800250,0
2007-12-07,41.7,42,41.39,42,719200,0
2007-12-10,42.31,42.48,41.81,41.84,1199750,0
2007-12-11,42,42.46,41.17,41.32,638200,0
2007-12-12,42.52,42.75,41.83,42.65,825500,0
2007-12-13,42.5,42.55,41.33,42.16,845415,0
2007-12-14,41.85,41.85,40.97,41.01,462700,0
2007-12-17,41.43,41.43,40.27,40.54,663796,0
2007-12-18,41.36,41.36,39.59,40.26,833700,0
2007-12-19,40.2,40.7,39.71,40.28,968234,0
2007-12-20,40.27,40.97,40.11,40.88,569207,0
2007-12-21,41.05,41.64,40.94,41.49,1064655,0
2007-12-24,41.62,41.99,41.16,41.77,177400,0
2007-12-26,41.9,42.29,41.8,42.22,242059,0
2007-12-27,42.05,42.05,41.23,41.35,316100,0
2007-12-28,41.96,41.96,41.04,41.04,339864,0
2007-12-31,41.1,41.58,41,41.5,587766,0
2008-01-02,41.9,42.12,41.4,41.71,898511,0
2008-01-03,42.03,42.83,41.91,42.57,981426,0
2008-01-04,42.15,42.28,41.04,41.73,693402,0
2008-01-07,41.69,42.25,39.05,40.38,2878341,0
2008-01-08,40.78,41.4,40.21,40.21,1019609,0
2008-01-09,40.05,40.75,39.39,40.38,1036086,0
2008-01-10,40.28,40.59,38.97,40.32,763084,0
2008-01-11,40,40.26,39.78,39.95,826876,0
2008-01-14,40.66,40.94,40.24,40.85,421297,0
2008-01-15,40.56,40.56,39.9,39.96,998500,0
2008-01-16,39.47,39.84,37.41,38.56,1620132,0
2008-01-17,39.01,39.35,35.96,36,1384130,0
2008-01-18,36.07,36.34,35.22,36.03,1174672,0
2008-01-22,34.2,35.39,33.75,35.11,1915605,0
2008-01-23,34.35,35.85,33.55,35.62,1950277,0
2008-01-24,36,37.14,35.64,36.4,1112373,0
2008-01-25,36.72,37.75,36,36.27,574766,0
2008-01-28,36.21,37.45,36.1,37.3,494686,0
2008-01-29,37.65,37.74,36.87,37.33,855963,0
2008-01-30,36.92,37.94,36.4,36.7,835800,0
2008-01-31,36.5,37.63,35.81,36.97,1175472,0
2008-02-01,36.74,37.75,36.74,37.65,1365200,0
2008-02-04,37.5,37.54,33.96,36.33,4415225,0
2008-02-05,35.93,36.13,34.96,35.03,2007766,0
2008-02-06,34.96,35.11,33.06,33.24,1684245,0
2008-02-07,33,33.18,32.53,32.84,2203200,0
2008-02-08,32.45,33.43,32.45,33.22,1024700,0
2008-02-11,33.47,34.07,32.88,33.94,1214103,0
2008-02-12,34.18,34.32,33.05,33.36,1113030,0
2008-02-13,33.66,34.17,33.21,34.04,962457,0
2008-02-14,34,34.5,33.19,33.37,1197900,0
2008-02-15,33.44,33.44,31.54,32.92,3081731,0
2008-02-19,33.33,34.53,33.22,34.01,1839033,0
2008-02-20,33.79,33.79,33.1,33.68,2108431,0
2008-02-21,33.97,33.97,32.46,32.62,1125177,0
2008-02-22,32.84,32.98,31.94,32.52,1922005,0
2008-02-25,32.52,34.4,32.49,33.99,2587940,0
2008-02-26,34,35.23,33.54,34.63,2382942,0
2008-02-27,34.21,34.83,33.07,33.11,2049785,0
2008-02-28,33.43,34.25,33.19,33.6,3383646,0
2008-02-29,31.25,36.47,31.25,35.22,5772087,0
2008-03-03,34.97,35.41,33.46,34.65,2681012,0
2008-03-04,34.55,34.63,33.66,34.07,2181122,0
2008-03-05,34.44,35.12,34.18,34.99,1248925,0
2008-03-06,35.1,35.23,33.95,34.08,846805,0
2008-03-07,33.78,33.89,32.86,33.28,1525657,0
2008-03-10,33.18,33.24,32.33,32.48,1236551,0
2008-03-11,32.8,33.2,30.99,31.3,4575606,0
2008-03-12,31.03,31.75,31.03,31.32,3929424,0
2008-03-13,30.9,32.3,29.42,32.25,3685417,0
2008-03-14,32.37,32.38,30.59,31.22,2524431,0
2008-03-17,29.72,31.09,29.71,30.11,2261919,0
2008-03-18,30.5,31.64,30.5,31.44,3813439,0
2008-03-19,31.29,31.36,29.64,29.64,2028525,0
2008-03-20,29.5,29.64,28.26,29.21,2209276,0
2008-03-24,28.94,29.85,28.8,29.18,1856533,0
2008-03-25,29.4,29.97,29.32,29.79,1440600,0
2008-03-26,29.93,30.71,29.52,30.45,1870505,0
2008-03-27,30.29,30.64,29.21,29.21,1398987,0
2008-03-28,29.7,31.17,29.59,31.05,2510005,0
2008-03-31,31.44,32.29,31.1,31.5,2306879,0
2008-04-01,31.88,31.88,30.55,30.99,1618883,0
2008-04-02,31.15,31.5,30.54,31.42,1704050,0
2008-04-03,31.5,33.25,31.4,32.76,2954293,0
2008-04-04,33.11,34.25,32.45,33.81,2476579,0
2008-04-07,34.68,35,33.8,34.02,2057005,0
2008-04-08,33.26,34.05,33.21,33.55,1054155,0
2008-04-09,33.37,34.07,33.16,33.29,2272746,0
2008-04-10,33.35,33.51,32.81,33.36,1397420,0
2008-04-11,32.94,33.2,32.36,32.53,785800,0
2008-04-14,32.76,33.56,32.49,33.31,741068,0
2008-04-15,33.31,33.78,32.77,33.71,1290302,0
2008-04-16,34,34.81,33.4,34.77,1503527,0
2008-04-17,34.66,34.84,34.14,34.65,1247517,0
2008-04-18,34.84,36.07,34.31,35.77,1627293,0
2008-04-21,35.83,35.99,34.98,35.38,2082223,0
2008-04-22,35.5,35.81,34.86,35.77,1013344,0
2008-04-23,35.62,35.65,34.45,35.07,1074665,0
2008-04-24,34.7,34.88,33.49,34.31,1953018,0
2008-04-25,34.32,35.77,34.25,35.77,2354887,0
2008-04-28,36.12,36.12,35.21,35.46,1339292,0
2008-04-29,35.51,35.51,34.29,34.6,1275470,0
2008-04-30,34.8,34.98,33.53,34.55,1327452,0
2008-05-01,34.68,34.95,33.1,33.66,2120005,0
2008-05-02,34.12,34.5,33.56,34.24,1437988,0
2008-05-05,34.67,35.82,34.22,35.75,1596571,0
2008-05-06,35.82,37.36,35.73,36.95,1639759,0
2008-05-07,37.2,37.35,36.11,36.33,1119141,0
2008-05-08,36.25,36.97,36.09,36.97,815983,0
2008-05-09,36.82,37.04,36.16,36.91,574845,0
2008-05-12,36.86,36.86,35.84,36.43,796390,0
2008-05-13,36.34,37.52,36.05,37.42,782450,0
2008-05-14,37.57,37.84,36.75,36.92,854181,0
2008-05-15,37.29,37.37,36.38,37.13,1293524,0
2008-05-16,37.4,38.05,37.22,37.94,1124429,0
2008-05-19,37.89,39.04,37.71,38.75,1322632,0
2008-05-20,38.8,39.1,38.34,38.89,868611,0
2008-05-21,39,40.12,38.52,39.12,1913509,0
2008-05-22,39.04,39.91,38.44,38.67,1384673,0
2008-05-23,38.91,39.26,37.92,38.56,1052839,0
2008-05-27,38.39,38.46,37.77,37.82,817697,0
2008-05-28,37.42,38.11,37.02,38.05,1422010,0
2008-05-29,37.94,37.95,36.85,37,1079509,0
2008-05-30,37.28,38.76,37.17,38.63,1557146,0
2008-06-02,38.33,39.05,38.15,38.61,813723,0
2008-06-03,38.49,39.37,38.26,38.41,1545151,0
2008-06-04,38.49,38.53,37.82,38.07,1074608,0
2008-06-05,38.67,39.82,38.38,39.82,1140525,0
2008-06-06,39.81,40.44,38.66,38.69,1291694,0
2008-06-09,38.72,39.59,38.49,39.22,647149,0
2008-06-10,39.19,39.19,37.5,37.95,770379,0
2008-06-11,38.16,38.43,37.38,37.83,736591,0
2008-06-12,37.65,37.74,37.09,37.34,824091,0
2008-06-13,37.25,37.81,37.06,37.77,792654,0
2008-06-16,37.84,39.45,37.84,39.08,1241623,0
2008-06-17,39.2,39.97,39.07,39.78,992962,0
2008-06-18,39.92,40.5,39.19,40.41,1365799,0
2008-06-19,40.73,41,39.68,40.13,1774259,0
2008-06-20,40.13,40.84,39.73,40.02,1502436,0
2008-06-23,40.25,41.25,39.21,41.18,1610829,0
2008-06-24,40.97,41.41,40.35,40.64,4135441,0
2008-06-25,40.75,40.94,39.21,40.56,1105025,0
2008-06-26,40.84,41.44,40.33,41,1752433,0
2008-06-27,40.92,41.29,40.61,40.87,1947926,0
2008-06-30,41,41.81,40.4,41.64,1361211,0
2008-07-01,41.48,41.68,40.01,40.55,1063766,0
2008-07-02,40.42,41,39.25,39.31,1748856,0
2008-07-03,39.51,39.52,36.08,37.71,1475165,0
2008-07-07,37.52,38.21,36.25,36.76,1651048,0
2008-07-08,37.25,37.33,35.59,36.58,2369535,0
2008-07-09,36.72,37.5,36.32,36.75,7054308,0
2008-07-10,36.79,38.62,36.37,38.43,2124047,0
2008-07-11,38.72,39.53,38.05,38.39,1923306,0
2008-07-14,38.42,38.6,37.54,37.84,1683173,0
2008-07-15,37.5,37.73,36.26,36.68,3114725,0
2008-07-16,36.46,36.73,34.97,35.49,2049543,0
2008-07-17,35.65,36.79,34.25,35,1696002,0
2008-07-18,34.96,35.41,33.73,34.75,1496578,0
2008-07-21,35.01,36.32,34.76,36.32,1024710,0
2008-07-22,36.03,36.39,34.35,34.6,1500591,0
2008-07-23,34.43,34.65,32.53,32.68,2798816,0
2008-07-24,32.82,33.71,32.32,33.33,2331889,0
2008-07-25,33.4,34.07,32.96,33.68,1136087,0
2008-07-28,33.81,33.89,33.06,33.24,1061464,0
2008-07-29,33.41,33.41,32.05,32.05,1887088,0
2008-07-30,32.37,33.88,31.64,33.86,2839072,0
2008-07-31,32.55,32.78,31.23,31.93,3083680,0
2008-08-01,31.7,32.67,31.49,31.65,1827056,0
2008-08-04,31.31,31.79,29.41,29.81,2516368,0
2008-08-05,29.7,29.93,28.65,29.15,3092084,0
2008-08-06,29.06,30.31,29.06,30.26,2022968,0
2008-08-07,30.5,30.64,29.82,29.88,1431833,0
2008-08-08,29.78,29.91,29.09,29.46,1864296,0
2008-08-11,29.52,29.93,29.25,29.85,2630959,0
2008-08-12,29.85,30.25,29.47,29.47,1096300,0
2008-08-13,29.48,30.45,29.35,30.33,1264352,0
2008-08-14,30.53,30.53,29.28,29.72,1032795,0
2008-08-15,29.65,29.72,29.09,29.59,994669,0
2008-08-18,29.77,29.95,28.47,28.74,1598902,0
2008-08-19,28.52,29.3,28.52,28.99,1135075,0
2008-08-20,29.11,30.14,29.08,29.95,1688967,0
2008-08-21,30.2,31.47,30.04,31.22,2234225,0
2008-08-22,31.17,31.17,30.57,30.87,1140163,0
2008-08-25,30.81,31.2,30.45,30.71,916809,0
2008-08-26,30.79,31.32,30.54,31.08,889831,0
2008-08-27,31.58,32,31.21,31.6,787011,0
2008-08-28,31.99,31.99,30.61,31.41,682822,0
2008-08-29,31.59,31.59,30.71,30.77,621281,0
2008-09-02,29.45,30.45,28.93,28.93,1913083,0
2008-09-03,28.81,29.52,28.15,28.6,2683995,0
2008-09-04,28.6,29.27,28.25,28.82,2647157,0
2008-09-05,28.85,28.85,28.02,28.59,2110600,0
2008-09-08,29.15,29.63,28.38,28.77,2780183,0
2008-09-09,28.3,28.43,26.62,26.7,4602209,0
2008-09-10,27.32,27.75,26.5,27.2,3071759,0
2008-09-11,26.92,27.29,26,27.1,3045338,0
2008-09-12,27.24,28.51,27.09,28.26,3012680,0
2008-09-15,27.16,27.59,26.12,26.19,3004711,0
2008-09-16,24.99,27.35,24.87,27.32,2645933,0
2008-09-17,27.57,27.57,25.94,26.65,2427187,0
2008-09-18,27.49,27.89,25.97,27.16,2473873,0
2008-09-19,28.25,29.13,26.65,28.54,3415135,0
2008-09-22,28.67,29.43,28.59,28.63,2630443,0
2008-09-23,28.76,28.94,27.29,27.46,1448928,0
2008-09-24,26.56,27.24,26.45,26.86,2465366,0
2008-09-25,26.84,27,26,26.7,1361419,0
2008-09-26,25.93,26.26,25.13,25.85,1155479,0
2008-09-29,25.08,25.16,22.13,22.82,2957200,0
2008-09-30,23.13,24.35,22.9,24.28,1607210,0
2008-10-01,23.91,23.91,22.59,23.17,1516190,0
2008-10-02,22.8,22.85,20.62,20.85,2777055,0
2008-10-03,21.3,21.99,20.16,20.26,2771342,0
2008-10-06,19.57,19.8,16.82,18.65,3441468,0
2008-10-07,18.96,19.53,16.59,16.62,2550144,0
2008-10-08,16.09,17.33,14.4,16.43,5674686,0
2008-10-09,16.95,17.28,14.27,14.42,2545551,0
2008-10-10,13.43,13.95,9.85,10.8,6114226,0
2008-10-13,11.72,12.56,11.1,12.49,4586733,0
2008-10-14,13.12,14.15,12.56,13.37,5948388,0
2008-10-15,12.82,12.82,10.84,11.03,3107593,0
2008-10-16,11.23,11.73,10.06,11.48,3586186,0
2008-10-17,11.23,12.08,10.41,10.99,3493580,0
2008-10-20,11.42,12.04,11.11,11.74,2710800,0
2008-10-21,11.41,11.83,11.12,11.22,2278138,0
2008-10-22,10.74,10.84,9.27,9.64,2152427,0
2008-10-23,9.87,10.12,8.82,9.55,3396611,0
2008-10-24,8.76,9.37,8.29,9.01,3199892,0
2008-10-27,8.86,8.91,7.94,8.02,1705961,0
2008-10-28,8.36,8.55,7.43,7.99,4194947,0
2008-10-29,8.1,10.26,8.1,9.2,4505513,0
2008-10-30,9.51,10.32,9.38,10.27,2418647,0
2008-10-31,9.71,10.97,9.71,10.56,2588376,0
2008-11-03,10.43,10.66,9.9,10.03,1945881,0
2008-11-04,10.14,10.64,10.05,10.54,2381705,0
2008-11-05,10.28,10.98,10.14,10.48,2568021,0
2008-11-06,10.35,10.51,8.86,9.02,2541406,0
2008-11-07,9.09,10,9.04,10,2560391,0
2008-11-10,10.32,10.71,9.65,9.94,2518896,0
2008-11-11,9.69,10,9.37,9.62,2471987,0
2008-11-12,9.36,9.41,8.09,8.21,1613542,0
2008-11-13,8.31,9.14,7.44,9.12,2700020,0
2008-11-14,8.9,9.16,8.29,8.45,2463279,0
2008-11-17,8.41,8.86,8.22,8.29,1786515,0
2008-11-18,8.25,8.39,7.6,8.13,2481724,0
2008-11-19,8.08,8.14,7.25,7.33,2286997,0
2008-11-20,7.13,7.13,3.91,4,8071430,0
2008-11-21,4.9,5.43,4.49,5.31,6621482,0
2008-11-24,5.66,5.66,5.03,5.41,3374338,0
2008-11-25,5.5,5.7,5,5.27,2679557,0
2008-11-26,5.24,6.27,5.1,6.27,2157337,0
2008-11-28,6.18,6.44,6.05,6.43,1002870,0
2008-12-01,6.2,6.2,5.2,5.21,1836401,0
2008-12-02,5.36,5.92,5.2,5.54,2544472,0
2008-12-03,5.35,5.85,5.08,5.81,2832752,0
2008-12-04,5.75,5.75,4.97,5.2,3016834,0
2008-12-05,5.05,5.27,4.76,5.22,1682332,0
2008-12-08,5.5,5.8,5.37,5.65,1664781,0
2008-12-09,5.58,6.23,5.55,5.83,1636350,0
2008-12-10,6.07,7.07,6.07,6.76,2003987,0
2008-12-11,6.96,7.29,6.5,6.69,2234775,0
2008-12-12,6.5,7.06,6.25,7.03,2157386,0
2008-12-15,7.22,7.52,6.57,6.76,1143500,0
2008-12-16,6.87,7.23,6.73,7.16,1317833,0
2008-12-17,7.22,7.52,6.9,7.38,1462839,0
2008-12-18,7.38,7.4,6.47,6.63,3290051,0
2008-12-19,6.66,6.91,6.44,6.57,1478142,0
2008-12-22,6.57,6.7,6.01,6.22,3293603,0
2008-12-23,6.23,6.36,5.88,6.04,1490945,0
2008-12-24,5.98,5.98,5.75,5.92,647655,0
2008-12-26,5.9,6.36,5.82,6.36,447406,0
2008-12-29,6.46,6.72,6.11,6.41,1333506,0
2008-12-30,6.5,6.87,6.27,6.87,929120,0
2008-12-31,6.82,7.34,6.76,7.24,1105644,0
2009-01-02,7.26,7.96,7.16,7.86,1023332,0
2009-01-05,7.82,8.66,7.6,8.66,2065125,0
2009-01-06,9.28,9.47,9,9.09,2592002,0
2009-01-07,8.96,8.96,8.05,8.26,2210725,0
2009-01-08,7.98,8.11,7.33,8.1,3265784,0
2009-01-09,8.12,8.15,7.25,7.45,1820985,0
2009-01-12,7.06,7.35,6.77,6.88,1422088,0
2009-01-13,6.85,7.29,6.75,7.14,1250023,0
2009-01-14,7.2,7.2,6.49,6.6,1312113,0
2009-01-15,6.59,6.67,6,6.56,1402174,0
2009-01-16,6.85,6.87,6.24,6.56,1139445,0
2009-01-20,6.36,6.47,5.42,5.46,2151441,0
2009-01-21,5.63,6.25,5.35,6.25,2450273,0
2009-01-22,6.12,6.12,5.46,5.61,2077409,0
2009-01-23,5.5,6.13,5.27,5.78,2453226,0
2009-01-26,5.86,6.24,5.47,5.5,2707056,0
2009-01-27,5.61,5.71,5.12,5.48,2339162,0
2009-01-28,5.55,5.77,5.42,5.67,1485791,0
2009-01-29,5.56,5.66,5.16,5.26,1360974,0
2009-01-30,5.42,5.51,5.03,5.15,1328303,0
2009-02-02,5.07,5.13,4.82,4.88,1381827,0
2009-02-03,4.92,4.92,4.68,4.89,1338233,0
2009-02-04,4.94,5.18,4.91,5.03,1357292,0
2009-02-05,5.03,5.25,4.84,5.22,1372633,0
2009-02-06,5.2,5.58,5.07,5.47,2005007,0
2009-02-09,5.6,5.81,5.49,5.5,1963866,0
2009-02-10,5.63,5.78,5,5.11,2373301,0
2009-02-11,5.16,5.43,4.71,4.9,1996754,0
2009-02-12,4.89,4.96,4.65,4.86,1768452,0
2009-02-13,4.95,5.07,4.76,4.78,1032489,0
2009-02-17,4.73,4.73,4.12,4.12,2615978,0
2009-02-18,4.13,4.25,3.94,4.04,2388612,0
2009-02-19,4.12,4.24,4.02,4.08,1934410,0
2009-02-20,3.97,4,3.45,3.47,4734138,0
2009-02-23,3.68,3.74,2.91,2.93,4533939,0
2009-02-24,2.99,2.99,2.64,2.85,5698368,0
2009-02-25,2.6,3.04,2.21,2.7,8956686,0
2009-02-26,2.86,3.36,2.82,3.06,4117103,0
2009-02-27,2.97,3.15,2.71,3.11,3105257,0
2009-03-02,2.85,3.09,2.58,2.96,5952333,0
2009-03-03,3.01,3.38,2.85,3.21,7957901,0
2009-03-04,3.33,3.81,3.33,3.77,6684956,0
2009-03-05,3.71,3.84,3.35,3.53,4975630,0
2009-03-06,3.53,3.79,3.49,3.66,3922413,0
2009-03-09,3.61,4.21,3.61,4.12,3416950,0
2009-03-10,4.48,4.79,4.24,4.52,4582073,0
2009-03-11,4.54,5.12,4,4.34,3646340,0
2009-03-12,4.34,4.66,4.03,4.51,2682337,0
2009-03-13,4.58,4.68,4.37,4.54,1088357,0
2009-03-16,4.62,4.88,4.51,4.61,1987472,0
2009-03-17,4.62,5.03,4.42,5.02,1753954,0
2009-03-18,5,5.32,4.68,5.23,2700955,0
2009-03-19,5.34,5.98,5.34,5.63,2546886,0
2009-03-20,5.67,5.7,4.95,5.22,2684534,0
2009-03-23,5.49,6.04,5.31,6.04,2254027,0
2009-03-24,5.83,6.06,5.56,5.81,2096812,0
2009-03-25,5.8,6.08,5.38,5.66,2090874,0
2009-03-26,5.75,6.1,5.7,5.85,1769195,0
2009-03-27,5.71,5.82,5.42,5.65,1368325,0
2009-03-30,5.42,5.42,5,5.07,2053165,0
2009-03-31,5.17,5.38,5.1,5.14,1827356,0
2009-04-01,4.99,5.39,4.8,5.32,1608405,0
2009-04-02,5.57,6,5.57,5.93,2282499,0
2009-04-03,5.94,6.19,5.91,6.16,2035652,0
2009-04-06,6.18,6.25,5.9,6.03,1610798,0
2009-04-07,5.7,6.03,5.68,5.91,1375434,0
2009-04-08,5.94,7.95,5.91,7.82,9984820,0
2009-04-09,7.83,8.89,7.79,8.57,4989077,0
2009-04-13,8.34,8.55,7.9,8.41,2420702,0
2009-04-14,8.29,8.87,8.07,8.35,2426094,0
2009-04-15,8.17,8.6,8.12,8.57,2994609,0
2009-04-16,8.46,8.61,8.03,8.25,4810610,0
2009-04-17,8.25,8.44,7.86,8.36,3811722,0
2009-04-20,8.12,8.23,7.31,7.5,2841019,0
2009-04-21,7.36,8.41,7.24,8.28,2723014,0
2009-04-22,8.17,8.6,7.96,8.24,2593426,0
2009-04-23,8.34,8.5,7.66,7.93,3415149,0
2009-04-24,8.05,9,8.05,8.92,3446035,0
2009-04-27,8.67,8.92,8.43,8.71,2318253,0
2009-04-28,8.56,9.06,8.45,8.79,2226025,0
2009-04-29,9.13,9.48,8.9,9.36,2036124,0
2009-04-30,9.6,9.65,8.87,9.09,2645494,0
2009-05-01,9.16,9.6,8.98,9.43,1792186,0
2009-05-04,9.54,10.05,9.49,9.98,2595180,0
2009-05-05,9.95,10.08,9.52,9.78,2526948,0
2009-05-06,10.98,11.58,10.37,11.04,6357588,0
2009-05-07,11.47,11.5,10.27,10.54,3753366,0
2009-05-08,10.74,11.36,10.64,11.3,3175750,0
2009-05-11,11.05,11.14,10.45,10.6,2344731,0
2009-05-12,10.66,10.95,10.19,10.57,2202872,0
2009-05-13,10.25,10.43,9.34,9.42,2485780,0
2009-05-14,9.35,9.84,8.92,9.71,2162865,0
2009-05-15,9.61,9.91,9.2,9.33,1830851,0
2009-05-18,9.38,10.2,9.38,10.19,2083683,0
2009-05-19,10.36,10.5,9.91,10.26,2291521,0
2009-05-20,10.39,10.72,10.18,10.25,2018152,0
2009-05-21,10.08,10.15,9.27,9.65,2335087,0
2009-05-22,9.69,10.12,9.69,9.83,2078045,0
2009-05-26,9.71,10.56,9.63,10.54,2068627,0
2009-05-27,10.58,11.07,10.48,10.79,3079319,0
2009-05-28,10.99,11.2,10.53,11.11,2147514,0
2009-05-29,11.31,11.65,10.9,11.25,2245929,0
2009-06-01,11.5,12.08,11.07,11.89,3754437,0
2009-06-02,11.89,11.91,11.31,11.7,3741114,0
2009-06-03,11.36,11.55,10.68,11.03,2259533,0
2009-06-04,11.19,11.49,11,11.4,2020186,0
2009-06-05,11.54,11.87,11.1,11.3,2075777,0
2009-06-08,11.19,11.41,10.9,11.26,1816888,0
2009-06-09,11.41,11.58,11.09,11.45,1033049,0
2009-06-10,11.69,11.82,11.27,11.82,1830335,0
2009-06-11,11.82,12.65,11.82,12.4,2045662,0
2009-06-12,12.25,12.39,11.78,12.12,1020315,0
2009-06-15,11.88,11.91,11.17,11.49,1432463,0
2009-06-16,11.64,11.65,11.08,11.37,2870252,0
2009-06-17,11.22,11.26,10.34,10.69,1883202,0
2009-06-18,10.63,10.84,10.32,10.51,1220783,0
2009-06-19,10.67,10.74,10.23,10.37,1659387,0
2009-06-22,10.16,10.23,9.25,9.28,2202351,0
2009-06-23,9.63,9.99,9.27,9.61,1785332,0
2009-06-24,9.69,10.23,9.5,9.67,1596639,0
2009-06-25,9.65,10.13,9.56,10.1,1472843,0
2009-06-26,10.15,10.96,10.1,10.84,3320158,0
2009-06-29,10.97,11.17,10.68,10.85,2267407,0
2009-06-30,11.03,11.44,10.64,10.87,1810232,0
2009-07-01,11.03,11.41,10.88,10.97,2851260,0
2009-07-02,10.74,10.82,9.93,9.93,2367354,0
2009-07-06,9.73,9.81,9.45,9.69,2053000,0
2009-07-07,9.68,9.73,9.3,9.38,2351290,0
2009-07-08,9.33,9.54,8.76,9.22,2426890,0
2009-07-09,9.27,9.73,9.19,9.49,2092701,0
2009-07-10,9.31,9.59,9.16,9.42,1895903,0
2009-07-13,9.45,9.71,9.04,9.68,1755934,0
2009-07-14,9.8,10.4,9.75,10.2,3565810,0
2009-07-15,10.46,10.84,10.45,10.7,5429775,0
2009-07-16,10.63,11.29,10.52,11.19,2152761,0
2009-07-17,11.2,11.29,10.9,11.14,1437834,0
2009-07-20,11.29,11.61,10.82,11.51,3214953,0
2009-07-21,11.61,11.83,11.2,11.33,2521973,0
2009-07-22,11.26,11.46,10.85,11.29,1987599,0
2009-07-23,11.25,11.78,11.14,11.57,2766692,0
2009-07-24,11.54,11.6,11.09,11.4,2649982,0
2009-07-27,11.45,11.75,11.15,11.3,2923185,0
2009-07-28,11.15,11.15,10.52,10.77,2725732,0
2009-07-29,10.6,10.6,10.17,10.23,2728833,0
2009-07-30,10.9,11.19,9.94,10.33,4665574,0
2009-07-31,10.23,10.59,10.07,10.49,3132921,0
2009-08-03,10.72,11.09,10.67,11.05,3266902,0
2009-08-04,10.92,11.38,10.76,11.22,4116311,0
2009-08-05,11.23,11.25,10.84,11.03,2518574,0
2009-08-06,11.07,11.24,10.91,11.16,2110269,0
2009-08-07,11.25,11.5,11.03,11.25,1262657,0
2009-08-10,11.16,11.64,11.05,11.59,2425781,0
2009-08-11,11.48,11.54,11.29,11.31,1646581,0
2009-08-12,11.34,11.9,11.26,11.75,1575373,0
2009-08-13,11.96,12.26,11.76,12.22,2109374,0
2009-08-14,12.22,12.3,11.85,12.03,1829955,0
2009-08-17,11.73,11.73,11.3,11.33,2927362,0
2009-08-18,11.4,11.56,11.3,11.51,2518040,0
2009-08-19,11.25,11.96,11.25,11.9,3341527,0
2009-08-20,11.82,12.39,11.82,12.35,2817980,0
2009-08-21,12.45,12.76,12.07,12.25,3895544,0
2009-08-24,12.34,12.64,12.26,12.58,2801691,0
2009-08-25,12.53,12.6,11.86,12.11,4037438,0
2009-08-26,12.03,12.06,11.72,11.88,1943824,0
2009-08-27,11.71,11.94,11.15,11.84,2097326,0
2009-08-28,11.99,12.21,11.81,12.14,2022377,0
2009-08-31,11.91,12,11.55,11.7,2281021,0
2009-09-01,11.56,12.08,11.25,11.3,2345421,0
2009-09-02,11.3,11.56,11.03,11.35,2998465,0
2009-09-03,11.49,11.81,11.35,11.79,2536475,0
2009-09-04,11.61,12.31,11.57,12.28,2098165,0
2009-09-08,12.45,12.98,12.45,12.89,2394103,0
2009-09-09,12.8,13.65,12.71,13.33,2607703,0
2009-09-10,13.35,13.98,13.26,13.95,2123664,0
2009-09-11,14.01,14.42,13.92,14.31,2892481,0
2009-09-14,13.98,14.86,13.84,14.74,2752260,0
2009-09-15,14.76,15.7,14.71,15.54,3322040,0
2009-09-16,15.81,16.11,15.53,15.99,2451904,0
2009-09-17,15.97,16.04,15.64,15.76,3016830,0
2009-09-18,15.88,15.98,15.32,15.43,4657834,0
2009-09-21,14.84,15,14.51,14.99,3145151,0
2009-09-22,15.2,15.29,14.9,15.22,1933376,0
2009-09-23,15.13,15.36,14.46,14.69,2544663,0
2009-09-24,14.69,14.69,13.95,14.24,1556660,0
2009-09-25,14.24,14.47,13.93,14.1,1429963,0
2009-09-28,14.16,15.02,13.98,14.94,2150000,0
2009-09-29,14.94,15.29,14.68,15.19,2878929,0
2009-09-30,15.34,15.5,14.77,14.98,3116863,0
2009-10-01,14.92,15.01,13.96,13.97,2727325,0
2009-10-02,13.72,14.06,13.27,13.86,1782092,0
2009-10-05,13.9,14.14,13.66,13.75,4237086,0
2009-10-06,14.01,14.26,13.81,14.03,3856898,0
2009-10-07,13.93,14.41,13.87,14.41,2105850,0
2009-10-08,14.49,15.19,14.43,15.07,1601409,0
2009-10-09,14.92,15.19,14.7,14.93,1693197,0
2009-10-12,15.09,15.69,15.09,15.31,1038598,0
2009-10-13,15.22,15.5,14.82,15.41,1353996,0
2009-10-14,15.68,15.99,15.59,15.96,2370529,0
2009-10-15,15.74,16.49,15.61,16.48,2767229,0
2009-10-16,16.28,16.37,15.73,16.22,1530736,0
2009-10-19,16.26,16.75,15.93,16.59,1403456,0
2009-10-20,16.57,16.67,15.76,16.1,1554924,0
2009-10-21,16,16.92,15.95,16.3,1526220,0
2009-10-22,16.25,16.44,15.66,16.39,1265216,0
2009-10-23,16.41,16.47,15.54,15.87,2759445,0
2009-10-26,15.91,16.52,15.45,15.49,1991970,0
2009-10-27,15.64,15.74,15.16,15.26,1854043,0
2009-10-28,15.2,15.22,14.22,14.34,2639861,0
2009-10-29,14.57,15.04,14.01,14.46,2864319,0
2009-10-30,14.33,14.38,13.4,13.73,3415919,0
2009-11-02,13.84,14.14,13.1,13.36,2134297,0
2009-11-03,13.09,14.24,12.96,14.16,2470929,0
2009-11-04,14.37,14.72,14.11,14.15,1871517,0
2009-11-05,14.31,14.54,14.08,14.5,1226050,0
2009-11-06,14.15,14.66,14.11,14.37,990505,0
2009-11-09,14.62,14.81,14.5,14.68,2390768,0
2009-11-10,14.57,14.83,14.36,14.64,682208,0
2009-11-11,14.78,14.93,14.51,14.71,1131287,0
2009-11-12,14.65,14.66,13.98,14.1,1077150,0
2009-11-13,14.13,14.13,13.24,13.48,2675598,0
2009-11-16,13.64,14.02,13.64,13.81,3021244,0
2009-11-17,13.72,13.87,13.48,13.56,1936635,0
2009-11-18,13.61,13.63,13.15,13.22,2055806,0
2009-11-19,13.05,13.13,12.48,12.72,1839004,0
2009-11-20,12.51,12.56,12.08,12.15,1472935,0
2009-11-23,12.4,12.76,12.25,12.27,1113489,0
2009-11-24,12.31,12.34,11.67,11.88,2199716,0
2009-11-25,11.92,12.09,11.64,12,1287168,0
2009-11-27,11.36,11.68,11.28,11.53,1168642,0
2009-11-30,11.43,11.78,11.28,11.76,2532815,0
2009-12-01,12.03,13.12,12.03,12.51,3856666,0
2009-12-02,12.55,12.75,12.37,12.62,2738360,0
2009-12-03,12.63,12.7,11.81,11.87,2692600,0
2009-12-04,12.15,12.38,11.49,11.74,2306713,0
2009-12-07,11.7,11.8,11.5,11.57,1140947,0
2009-12-08,11.49,11.49,10.91,10.98,1748553,0
2009-12-09,11.04,11.17,10.79,11.1,2242796,0
2009-12-10,11.26,11.45,11.16,11.28,1482518,0
2009-12-11,11.38,11.44,11.17,11.44,1294267,0
2009-12-14,11.62,11.67,11.44,11.5,797711,0
2009-12-15,11.38,11.48,11.29,11.44,2373159,0
2009-12-16,11.5,11.98,11.5,11.83,1740719,0
2009-12-17,11.75,11.9,11.56,11.64,1575394,0
2009-12-18,11.8,11.94,11.5,11.57,4130475,0
2009-12-21,11.7,12.09,11.7,12.04,1365078,0
2009-12-22,12.1,12.13,11.83,12.13,1205707,0
2009-12-23,12.3,12.3,11.87,12,951042,0
2009-12-24,11.99,12.19,11.95,12.07,273079,0
2009-12-28,12.09,12.23,11.8,11.96,1192013,0
2009-12-29,11.97,12.03,11.73,11.73,952778,0
2009-12-30,11.59,11.77,11.55,11.77,863032,0
2009-12-31,11.74,11.87,11.43,11.75,1668100,0
2010-01-04,11.95,12.54,11.95,12.4,2329770,0
2010-01-05,12.48,13.08,12.13,13.02,2492172,0
2010-01-06,13.01,13.37,12.93,13.31,2303412,0
2010-01-07,13.26,13.26,12.95,13.19,1772539,0
2010-01-08,13.08,13.38,12.96,13.28,1165474,0
2010-01-11,13.51,13.51,12.95,13.09,1248890,0
2010-01-12,12.9,13.06,12.54,12.62,1606901,0
2010-01-13,12.61,12.78,12.32,12.66,1585228,0
2010-01-14,12.65,13,12.59,12.91,1479124,0
2010-01-15,12.92,12.97,12.47,12.49,1711071,0
2010-01-19,12.36,12.75,12.33,12.7,1502327,0
2010-01-20,12.5,12.5,12.23,12.36,1500930,0
2010-01-21,12.35,12.58,11.93,11.94,1684582,0
2010-01-22,11.89,12.06,11.45,11.52,1320798,0
2010-01-25,11.65,11.86,11.49,11.58,1174458,0
2010-01-26,11.5,11.82,11.25,11.55,904412,0
2010-01-27,11.49,11.7,10.82,11.1,2437317,0
2010-01-28,11.16,11.21,10.59,10.84,1348656,0
2010-01-29,10.91,11.13,10.41,10.61,1586606,0
2010-02-01,10.65,10.92,10.65,10.9,1561809,0
2010-02-02,11,11.09,10.7,11,1632691,0
2010-02-03,10.97,11.28,10.92,11.08,1566031,0
2010-02-04,10.79,10.87,10.29,10.3,1634962,0
2010-02-05,10.27,10.6,9.98,10.54,2231775,0
2010-02-08,10.59,10.59,10.13,10.14,1602283,0
2010-02-09,10.39,10.73,10.25,10.63,1421440,0
2010-02-10,10.58,10.87,10.31,10.67,962455,0
2010-02-11,10.56,10.93,10.5,10.93,789107,0
2010-02-12,10.68,10.86,10.56,10.83,1211642,0
2010-02-16,11.03,11.13,10.94,11.1,1216041,0
2010-02-17,11.2,11.4,11.12,11.38,840234,0
2010-02-18,11.39,11.55,11.2,11.53,671036,0
2010-02-19,11.5,11.62,11.35,11.6,789920,0
2010-02-22,11.68,11.81,11.21,11.35,1276418,0
2010-02-23,11.29,11.32,10.98,10.98,1024835,0
2010-02-24,10.94,11.2,10.88,11.04,1185601,0
2010-02-25,10.36,11.15,10.1,11.11,2635144,0
2010-02-26,11.12,11.62,11.01,11.51,1982588,0
2010-03-01,11.52,11.68,10.99,11.11,2138717,0
2010-03-02,11.16,11.72,11.16,11.55,1748103,0
2010-03-03,11.57,11.87,11.56,11.61,1785457,0
2010-03-04,11.57,11.69,11.44,11.49,1537178,0
2010-03-05,11.61,11.97,11.61,11.86,1727823,0
2010-03-08,12.09,12.98,12.09,12.93,3888071,0
2010-03-09,12.82,13.14,12.71,13.1,2916056,0
2010-03-10,13.07,14.28,13,14.27,7384280,0
2010-03-11,14.16,14.55,14.05,14.5,4459166,0
2010-03-12,14.57,14.8,14.54,14.63,2531730,0
2010-03-15,14.55,14.55,13.75,13.84,2975981,0
2010-03-16,13.94,14.27,13.85,14.25,2437203,0
2010-03-17,14.36,14.46,14.29,14.38,1836240,0
2010-03-18,14.42,14.49,14.06,14.17,1625900,0
2010-03-19,14.17,14.17,13.22,13.33,2846687,0
2010-03-22,13.13,13.57,13,13.46,1442565,0
2010-03-23,13.51,13.7,13.37,13.49,1468997,0
2010-03-24,13.38,13.71,13.3,13.5,850942,0
2010-03-25,13.65,13.71,12.77,12.8,1494714,0
2010-03-26,12.75,12.91,12.37,12.39,1701801,0
2010-03-29,12.5,12.76,12.47,12.6,1458745,0
2010-03-30,12.67,12.93,12.5,12.86,2248449,0
2010-03-31,12.94,13.37,12.94,13.03,1877502,0
2010-04-01,13.2,13.84,13.16,13.84,1976200,0
2010-04-05,13.96,14.59,13.93,14.56,2095151,0
2010-04-06,14.55,15.15,14.53,15,3053117,0
2010-04-07,14.85,14.91,14.34,14.53,2038878,0
2010-04-08,14.41,14.66,14.17,14.59,1485102,0
2010-04-09,14.64,14.72,14.42,14.59,1169326,0
2010-04-12,14.67,15.34,14.57,15.25,2549980,0
2010-04-13,15.24,15.25,14.86,15.11,1695315,0
2010-04-14,15.29,15.88,15.29,15.82,2640050,0
2010-04-15,15.96,16.91,15.88,16.35,3796216,0
2010-04-16,16.1,16.38,15.68,16.15,2762406,0
2010-04-19,15.88,16.35,15.8,15.97,2124987,0
2010-04-20,16.13,16.75,16.13,16.72,2489035,0
2010-04-21,16.69,16.84,16.11,16.57,2315358,0
2010-04-22,16.36,16.73,16.12,16.64,1726851,0
2010-04-23,16.63,16.96,16.48,16.87,2306625,0
2010-04-26,16.88,17,16.6,16.71,2341688,0
2010-04-27,16.52,16.61,15.7,15.82,2705462,0
2010-04-28,15.89,16.24,15.43,16.12,2370095,0
2010-04-29,15.94,16.72,14.65,15.39,6088348,0
2010-04-30,15.4,16.05,14.54,14.58,4536704,0
2010-05-03,14.71,15.4,14.66,15.18,2640142,0
2010-05-04,14.84,14.84,13.89,14.09,3111980,0
2010-05-05,13.94,14.84,13.76,14.6,3594368,0
2010-05-06,14.51,14.77,12.9,13.91,3365403,0
2010-05-07,13.77,14,12.69,12.99,5213414,0
2010-05-10,13.8,14.35,13.68,14.32,3194811,0
2010-05-11,14.14,14.9,14.05,14.34,2509833,0
2010-05-12,14.44,15.09,14.42,15.01,2168788,0
2010-05-13,14.94,15.27,14.42,14.5,2721032,0
2010-05-14,14.34,14.37,13.61,13.86,2445682,0
2010-05-17,13.96,14.22,13.22,13.58,2392378,0
2010-05-18,13.87,14.06,13.01,13.12,1786786,0
2010-05-19,13.02,13.19,12.34,12.77,1991029,0
2010-05-20,12.22,12.22,11.32,11.57,3969467,0
2010-05-21,11.23,12.24,10.85,12,2417062,0
2010-05-24,11.96,12.05,11.2,11.2,2357448,0
2010-05-25,10.7,11.16,10.57,11.12,3430299,0
2010-05-26,11.35,11.85,11.31,11.35,1742013,0
2010-05-27,12.23,12.23,11.13,11.7,4785141,0
2010-05-28,11.63,11.63,10.65,10.89,4549903,0
2010-06-01,10.67,10.77,9.96,10,3600258,0
2010-06-02,10.14,10.83,10.11,10.74,2810855,0
2010-06-03,10.84,10.91,10.34,10.63,2774045,0
2010-06-04,10.24,10.8,10.06,10.09,2523289,0
2010-06-07,10.16,10.3,9.72,9.8,2103271,0
2010-06-08,10.34,10.34,9.7,10.04,2752363,0
2010-06-09,10.14,11.16,10.12,10.37,5396549,0
2010-06-10,10.72,10.88,10.31,10.63,2858875,0
2010-06-11,10.56,10.95,10.44,10.54,3002519,0
2010-06-14,10.96,12.1,10.91,11.59,5828206,0
2010-06-15,11.81,12.08,11.68,12,3543351,0
2010-06-16,11.88,12.27,11.66,11.99,2496474,0
2010-06-17,11.99,12.05,11.66,11.93,2137973,0
2010-06-18,11.95,12.35,11.87,12.26,2067820,0
2010-06-21,12.66,12.67,12,12.11,2084974,0
2010-06-22,12.12,12.27,11.51,11.58,2060609,0
2010-06-23,11.61,11.61,10.94,11.12,2076063,0
2010-06-24,10.95,11.09,10.71,11,2287295,0
2010-06-25,11.1,11.72,11.04,11.61,10929996,0
2010-06-28,11.51,11.66,11.22,11.24,1251833,0
2010-06-29,10.9,11.21,10.81,11.04,2550680,0
2010-06-30,11.05,11.41,10.71,10.77,1810649,0
2010-07-01,10.74,10.89,10.25,10.72,2553443,0
2010-07-02,9.92,10.39,9.71,9.93,4334206,0
2010-07-06,10.11,10.17,9.4,9.55,4136258,0
2010-07-07,9.57,9.96,9.47,9.95,2475093,0
2010-07-08,10.15,10.23,9.87,10.21,2014812,0
2010-07-09,10.15,10.46,10.06,10.41,1069946,0
2010-07-12,10.49,10.57,10.05,10.1,1353392,0
2010-07-13,10.34,10.4,10.18,10.28,1783469,0
2010-07-14,10.24,10.47,10.04,10.38,1138745,0
2010-07-15,10.38,10.4,10.02,10.2,2069019,0
2010-07-16,10.09,10.16,9.58,9.6,1907537,0
2010-07-19,9.72,9.72,9.3,9.56,1540070,0
2010-07-20,9.39,9.77,9.32,9.73,2180553,0
2010-07-21,9.85,9.85,9.41,9.44,2027365,0
2010-07-22,9.68,9.97,9.61,9.95,2158456,0
2010-07-23,9.84,10.32,9.77,10.32,2016911,0
2010-07-26,10.32,10.64,10.22,10.62,1691386,0
2010-07-27,10.77,10.87,10.59,10.69,2358586,0
2010-07-28,10.64,10.82,10.4,10.55,2219954,0
2010-07-29,10.4,10.6,9.63,9.68,3440523,0
2010-07-30,9.5,9.56,9.2,9.39,2740632,0
2010-08-02,9.67,9.72,9.46,9.61,1671123,0
2010-08-03,9.8,10.63,9.8,10.38,3266964,0
2010-08-04,10.48,11.06,10.36,11,3355458,0
2010-08-05,10.87,10.99,10.72,10.82,1906530,0
2010-08-06,10.53,10.78,10.39,10.64,1720973,0
2010-08-09,10.78,10.91,10.69,10.86,1166604,0
2010-08-10,10.54,10.64,10.29,10.53,1760379,0
2010-08-11,10.18,10.33,9.77,9.81,2066891,0
2010-08-12,9.71,9.88,9.55,9.59,1181344,0
2010-08-13,9.55,9.6,9.35,9.43,1250108,0
2010-08-16,9.33,9.51,9.24,9.48,1391216,0
2010-08-17,9.67,9.79,9.43,9.67,1069617,0
2010-08-18,9.58,9.62,9.3,9.54,1322644,0
2010-08-19,9.45,9.61,9.01,9.1,1965084,0
2010-08-20,9.03,9.11,8.8,9.1,1534962,0
2010-08-23,9.12,9.2,8.84,8.86,1335007,0
2010-08-24,8.74,8.97,8.46,8.7,1499104,0
2010-08-25,8.68,8.86,8.38,8.79,1926885,0
2010-08-26,8.88,9.18,8.86,8.94,2211409,0
2010-08-27,9.09,9.79,9.09,9.77,2633573,0
2010-08-30,9.75,9.84,9.55,9.55,1508638,0
2010-08-31,9.49,9.51,9.03,9.1,2431871,0
2010-09-01,9.38,9.82,9.31,9.74,1397555,0
2010-09-02,9.66,10.06,9.64,10.01,1179854,0
2010-09-03,10.22,10.37,10.09,10.22,1128333,0
2010-09-07,10.02,10.2,9.89,10,840375,0
2010-09-08,10.01,10.33,10.01,10.06,853919,0
2010-09-09,10.31,10.31,10.01,10.08,629038,0
2010-09-10,10.13,10.4,10.1,10.26,633589,0
2010-09-13,10.45,10.82,10.42,10.79,1220659,0
2010-09-14,10.74,10.92,10.39,10.59,1510962,0
2010-09-15,10.51,10.9,10.2,10.84,1816236,0
2010-09-16,10.78,10.84,10.05,10.09,2500848,0
2010-09-17,10.19,10.31,9.91,10.15,2048434,0
2010-09-20,10.19,10.55,10.02,10.53,1370261,0
2010-09-21,10.48,10.67,10.41,10.54,1387576,0
2010-09-22,10.49,10.64,9.98,10,1629247,0
2010-09-23,9.87,10.21,9.83,9.87,1495874,0
2010-09-24,10.03,10.17,9.98,10.14,1546150,0
2010-09-27,10.17,10.38,10.13,10.2,1059759,0
2010-09-28,10.27,10.59,10.05,10.57,1094623,0
2010-09-29,10.53,11.21,10.51,10.89,2460359,0
2010-09-30,11.03,11.32,10.89,11.14,1609284,0
2010-10-01,11.3,11.49,11.07,11.46,1788174,0
2010-10-04,11.43,11.43,10.88,11.07,1565460,0
2010-10-05,11.27,11.63,11.15,11.58,1348112,0
2010-10-06,11.57,11.85,11.57,11.73,1245406,0
2010-10-07,11.81,11.93,11.31,11.53,986145,0
2010-10-08,11.57,12.05,11.48,12.01,798729,0
2010-10-11,12.08,12.09,11.85,11.89,576890,0
2010-10-12,11.84,12.26,11.61,12.16,964300,0
2010-10-13,12.32,12.61,12.06,12.08,1718036,0
2010-10-14,12.07,12.21,11.79,11.97,1091803,0
2010-10-15,12.11,12.2,11.58,12.13,1425792,0
2010-10-18,12.14,12.35,12.14,12.33,1186803,0
2010-10-19,12,12.2,11.76,11.98,1353458,0
2010-10-20,12.08,12.4,12,12.31,1095330,0
2010-10-21,12.4,12.73,12.04,12.06,2119385,0
2010-10-22,12.15,12.35,12.07,12.3,635575,0
2010-10-25,12.49,12.64,12.28,12.48,981214,0
2010-10-26,12.34,12.88,12.28,12.79,1224787,0
2010-10-27,12.62,13.16,12.52,13.09,2020936,0
2010-10-28,13.29,13.4,12.1,12.4,2902350,0
2010-10-29,12.42,12.83,12.22,12.69,1111305,0
2010-11-01,12.84,13.06,12.47,12.68,1302815,0
2010-11-02,13.05,13.27,12.95,13.2,1681357,0
2010-11-03,13.23,13.29,12.77,13.19,1568134,0
2010-11-04,13.42,13.83,13.21,13.63,2375763,0
2010-11-05,13.66,14.04,13.59,13.67,2001596,0
2010-11-08,13.49,14.02,13.45,13.97,937691,0
2010-11-09,14.01,14.12,13.58,13.67,1494264,0
2010-11-10,13.73,14.15,13.59,14.15,1104066,0
2010-11-11,14,14.29,13.84,14.2,739425,0
2010-11-12,14,14.1,13.41,13.6,1138883,0
2010-11-15,13.68,14,13.6,13.6,1026935,0
2010-11-16,13.41,13.41,12.87,13.2,2113757,0
2010-11-17,13.21,13.62,13.2,13.53,1053333,0
2010-11-18,13.75,14.15,13.75,13.9,1496202,0
2010-11-19,13.77,14.01,13.58,13.97,790653,0
2010-11-22,13.89,13.97,13.42,13.91,1247106,0
2010-11-23,13.6,13.62,13.27,13.5,1186493,0
2010-11-24,13.58,14.09,13.58,14.07,765358,0
2010-11-26,13.89,13.93,13.8,13.88,355452,0
2010-11-29,13.78,14.17,13.59,14.11,1912711,0
2010-11-30,13.88,14.19,13.67,14.03,2328623,0
2010-12-01,14.35,14.48,13.93,13.99,4183214,0
2010-12-02,14.01,14.16,13.68,13.81,2908253,0
2010-12-03,13.67,13.93,13.66,13.85,2108560,0
2010-12-06,13.8,13.9,13.56,13.57,2392109,0
2010-12-07,13.75,13.86,13.09,13.14,2610300,0
2010-12-08,13.2,13.42,13.1,13.27,1255595,0
2010-12-09,13.36,13.4,13.01,13.2,1264284,0
2010-12-10,13.37,13.61,13.22,13.49,1220502,0
2010-12-13,13.59,13.71,13.32,13.33,1100216,0
2010-12-14,13.38,13.57,12.93,13.1,1904443,0
2010-12-15,13.09,13.3,12.88,12.88,1700206,0
2010-12-16,12.86,12.88,12.45,12.64,1976292,0
2010-12-17,12.62,12.62,12.27,12.27,1904588,0
2010-12-20,12.3,12.4,12.17,12.2,1630847,0
2010-12-21,12.25,12.65,12.18,12.63,1765086,0
2010-12-22,12.64,12.77,12.5,12.55,928673,0
2010-12-23,12.6,12.63,12.46,12.5,544249,0
2010-12-27,12.4,12.49,12.21,12.26,683226,0
2010-12-28,12.25,12.38,11.95,12.03,1199275,0
2010-12-29,12.07,12.16,12.01,12.06,1068869,0
2010-12-30,12.07,12.26,12.06,12.21,736818,0
2010-12-31,12.12,12.24,12.12,12.14,725316,0
2011-01-03,12.38,12.41,11.85,12.01,2001989,0
2011-01-04,12.05,12.16,11.83,12.02,3005005,0
2011-01-05,11.97,12.21,11.81,12.17,2141987,0
2011-01-06,12.2,12.3,11.86,11.92,1297901,0
2011-01-07,11.92,12.02,11.44,11.7,1314736,0
2011-01-10,11.76,11.93,11.5,11.91,1642698,0
2011-01-11,11.96,12.24,11.94,12.1,1234375,0
2011-01-12,12.24,12.29,11.95,12.01,1415305,0
2011-01-13,11.98,12.11,11.8,11.9,832962,0
2011-01-14,11.92,12.24,11.8,12.23,878386,0
2011-01-18,12.17,12.2,11.91,12.11,1442681,0
2011-01-19,12.13,12.24,11.77,11.86,1501988,0
2011-01-20,11.74,11.79,11.31,11.6,1439456,0
2011-01-21,11.7,11.79,11.29,11.32,1633253,0
2011-01-24,11.35,11.52,11.16,11.5,1090094,0
2011-01-25,11.46,11.51,10.92,11.3,1505165,0
2011-01-26,11.3,11.96,11.19,11.9,2253074,0
2011-01-27,11.93,12.52,11.73,12.33,2414914,0
2011-01-28,12.29,12.38,11.68,11.78,1361166,0
2011-01-31,11.87,12.47,11.8,12.4,1320398,0
2011-02-01,12.49,12.72,12.21,12.54,1840622,0
2011-02-02,13.65,13.7,13.01,13.26,3636307,0
2011-02-03,13.19,13.19,12.71,12.74,3012760,0
2011-02-04,12.7,12.78,12.39,12.61,1063896,0
2011-02-07,12.68,12.82,12.57,12.65,1148778,0
2011-02-08,12.67,12.72,12.37,12.55,877699,0
2011-02-09,12.46,12.53,12.01,12.19,1906745,0
2011-02-10,12.18,12.57,12.13,12.57,1646771,0
2011-02-11,12.45,12.92,12.27,12.84,1478987,0
2011-02-14,12.82,13.5,12.82,13.34,2381609,0
2011-02-15,13.35,13.54,13.12,13.19,986495,0
2011-02-16,13.26,13.68,13.14,13.55,1109062,0
2011-02-18,14.67,14.69,14.04,14.35,1409530,0
2011-02-22,14.02,14.5,13.67,13.82,2262814,0
2011-02-23,13.81,14.09,13.63,13.73,2030178,0
2011-02-24,13.4,14.91,13.37,14.2,4280342,0
2011-02-25,14.16,14.91,14,14.91,2374653,0
2011-02-28,14.96,15.5,14.87,15.4,3001061,0
2011-03-01,15.92,16.2,15.02,15.19,3776142,0
2011-03-02,15.25,15.34,14.81,14.95,2763119,0
2011-03-03,15.12,15.66,15.09,15.6,1635518,0
2011-03-04,15.63,15.68,15.27,15.62,1375877,0
2011-03-07,15.74,15.93,15.09,15.4,1555424,0
2011-03-08,15.44,15.62,14.91,15.3,1676742,0
2011-03-09,15.62,15.86,15.27,15.29,1211891,0
2011-03-10,14.95,14.96,14.42,14.52,2189006,0
2011-03-11,14.53,14.87,14.37,14.72,2058406,0
2011-03-14,14.49,14.9,14.41,14.79,1671907,0
2011-03-15,13.62,15.01,13.19,14.82,2963285,0
2011-03-16,14.65,14.95,14.22,14.38,1890322,0
2011-03-17,14.65,14.96,14.56,14.71,1445412,0
2011-03-18,14.93,15.65,14.83,15.39,5218857,0
2011-03-21,15.62,16.28,15.6,16.25,2342434,0
2011-03-22,16.25,16.55,16.14,16.45,1891734,0
2011-03-23,16.4,16.8,16.2,16.74,2523308,0
2011-03-24,16.74,17.1,16.74,16.92,2621224,0
2011-03-25,16.96,17.16,16.61,16.68,2342801,0
2011-03-28,16.72,17.04,16.68,16.87,1594328,0
2011-03-29,16.84,17.57,16.81,17.53,1543314,0
2011-03-30,17.69,17.69,17.1,17.12,2014025,0
2011-03-31,17.28,17.69,17.16,17.2,2019262,0
2011-04-01,17.55,17.57,17.17,17.26,1068441,0
2011-04-04,17.29,17.45,16.97,17.1,1388889,0
2011-04-05,17.05,17.5,17,17.46,1014398,0
2011-04-06,17.63,17.66,17.08,17.27,1477647,0
2011-04-07,17.27,17.58,17.16,17.26,979067,0
2011-04-08,17.44,17.75,16.97,17.07,968601,0
2011-04-11,16.94,17.16,16.52,16.71,1115388,0
2011-04-12,16.5,16.59,15.78,15.93,1263209,0
2011-04-13,16.09,16.16,15.63,15.89,1010031,0
2011-04-14,15.65,16.11,15.57,16.11,1240247,0
2011-04-15,16.08,16.59,16.01,16.54,1460946,0
2011-04-18,16.13,16.27,15.81,15.92,1273845,0
2011-04-19,15.98,16.31,15.82,16.06,942742,0
2011-04-20,16.39,16.5,16.21,16.29,1038074,0
2011-04-21,16.46,16.84,16.38,16.79,731281,0
2011-04-25,16.72,16.81,16.46,16.56,1256478,0
2011-04-26,17.14,18.3,16.96,18.22,4528084,0
2011-04-27,17.87,18.02,17.06,17.74,2578245,0
2011-04-28,17.74,18.4,17.65,17.96,2165850,0
2011-04-29,18.04,19.2,18.01,18.93,2350673,0
2011-05-02,19.07,19.07,17.99,18.09,1827666,0
2011-05-03,17.9,18.37,17.47,17.73,1663532,0
2011-05-04,17.7,17.74,16.7,16.96,1800111,0
2011-05-05,16.69,17.11,16.25,16.42,2038506,0
2011-05-06,16.76,17.16,16.23,16.54,1864179,0
2011-05-09,16.59,17.29,16.51,17.16,1253055,0
2011-05-10,17.21,17.55,16.97,17.15,1740518,0
2011-05-11,17.06,17.06,16.12,16.14,2333294,0
2011-05-12,16.05,16.32,15.66,16.06,3091281,0
2011-05-13,16.04,16.43,15.62,15.71,2345503,0
2011-05-16,15.71,16.11,15.44,15.49,1835007,0
2011-05-17,15.34,15.6,15.05,15.42,2173201,0
2011-05-18,15.53,16.14,15.53,16.08,1801466,0
2011-05-19,16.03,16.21,15.55,15.75,1634051,0
2011-05-20,15.6,16.23,15.47,15.96,1381862,0
2011-05-23,15.64,15.7,15.47,15.51,926884,0
2011-05-24,15.68,16.24,15.61,15.78,1094438,0
2011-05-25,15.67,16.39,15.65,16.34,2203687,0
2011-05-26,16.22,16.87,16.01,16.86,1940838,0
2011-05-27,16.89,17.35,16.89,17.31,1773588,0
2011-05-31,17.56,17.62,17.21,17.52,2221474,0
2011-06-01,17.49,17.49,16.33,16.39,2563564,0
2011-06-02,16.44,16.72,16.22,16.48,1241395,0
2011-06-03,16.16,16.75,15.97,16.39,1686017,0
2011-06-06,16.37,16.52,15.65,15.7,1479795,0
2011-06-07,15.86,16.08,15.6,15.65,1219467,0
2011-06-08,15.64,16,15.5,15.55,2996980,0
2011-06-09,15.65,16.14,15.39,16.01,1456845,0
2011-06-10,15.82,15.96,15.52,15.72,1865792,0
2011-06-13,15.77,15.79,14.63,15.02,1539158,0
2011-06-14,15.28,15.96,15.26,15.77,916860,0
2011-06-15,15.53,15.89,15.01,15.11,1282126,0
2011-06-16,15.12,15.3,14.59,14.85,1214246,0
2011-06-17,15.03,15.04,14.64,14.83,1524651,0
2011-06-20,14.73,15.39,14.57,15.38,2052413,0
2011-06-21,15.59,16.76,15.55,16.39,3278083,0
2011-06-22,16.4,17.29,16.39,16.7,3556770,0
2011-06-23,16.38,16.42,15.78,16.4,3503647,0
2011-06-24,16.47,16.5,15.88,15.97,1618538,0
2011-06-27,15.98,16.09,15.52,15.74,1557891,0
2011-06-28,15.93,16.25,15.85,16.19,1821938,0
2011-06-29,16.25,16.52,15.97,16.47,2118751,0
2011-06-30,16.5,16.77,16.47,16.56,1714290,0
2011-07-01,16.54,16.78,16.27,16.69,1778700,0
2011-07-05,16.76,17.09,16.7,16.81,1305746,0
2011-07-06,16.83,16.97,16.52,16.91,1502783,0
2011-07-07,17.17,17.5,17.06,17.35,1274438,0
2011-07-08,16.95,17.29,16.76,17.2,1775911,0
2011-07-11,16.87,17.13,16.48,16.7,1810908,0
2011-07-12,16.69,16.98,16.57,16.68,1269835,0
2011-07-13,16.79,17.26,16.66,16.72,1183265,0
2011-07-14,16.89,17.09,16.3,16.49,1022386,0
2011-07-15,16.66,17.44,16.65,17.42,1437852,0
2011-07-18,17.27,17.55,16.96,17.32,1254220,0
2011-07-19,17.5,17.97,17.48,17.92,1354984,0
2011-07-20,17.92,17.98,17.64,17.89,1045632,0
2011-07-21,17.96,18.27,17.85,18.17,1223053,0
2011-07-22,18.15,18.62,18.1,18.57,1203202,0
2011-07-25,18.29,18.88,18.15,18.43,2569848,0
2011-07-26,19.72,21.65,19.39,20.76,7625401,0
2011-07-27,20.44,20.5,19.61,19.7,4110099,0
2011-07-28,19.68,20.24,19.6,19.69,3435762,0
2011-07-29,19.5,19.97,19.32,19.58,2212521,0
2011-08-01,20,20.13,18.69,19.06,2844562,0
2011-08-02,18.97,19.56,18.55,18.55,2452982,0
2011-08-03,18.65,18.75,17.85,18.68,3182435,0
2011-08-04,18.26,18.26,16.59,16.6,2737621,0
2011-08-05,16.66,16.82,14.87,15.47,3440033,0
2011-08-08,14.96,15.22,13.37,13.55,3898266,0
2011-08-09,14.11,14.7,13.18,14.65,3959503,0
2011-08-10,14.24,15.23,13.98,14.31,4115324,0
2011-08-11,14.5,16.45,14.15,16.15,3854725,0
2011-08-12,16.4,16.6,15.97,16.23,1901035,0
2011-08-15,16.63,16.89,16.42,16.88,867390,0
2011-08-16,16.58,16.91,16.22,16.43,1552380,0
2011-08-17,16.69,16.93,16.26,16.46,848477,0
2011-08-18,15.69,15.69,14.8,15.1,2313928,0
2011-08-19,14.6,15.27,14.43,14.45,1713432,0
2011-08-22,15.04,15.18,14.03,14.16,1398842,0
2011-08-23,14.2,15.38,14.04,15.37,2003346,0
2011-08-24,15.24,15.99,15.03,15.98,1874245,0
2011-08-25,16.22,16.31,15.21,15.25,2005616,0
2011-08-26,15.03,16.04,14.88,15.9,1463188,0
2011-08-29,16.25,16.98,16.15,16.97,1237394,0
2011-08-30,16.8,17.15,16.49,16.97,1548314,0
2011-08-31,17.24,17.52,16.61,16.89,1345618,0
2011-09-01,16.79,17.24,16.6,16.63,745990,0
2011-09-02,15.99,16.21,15.42,15.62,1210049,0
2011-09-06,14.95,15.48,14.75,15.43,1423809,0
2011-09-07,15.8,16.5,15.75,16.49,1177655,0
2011-09-08,16.25,16.78,16.15,16.37,977073,0
2011-09-09,16.04,16.6,15.54,15.73,1669194,0
2011-09-12,15.32,16.22,15.32,16.2,1289622,0
2011-09-13,16.36,16.71,15.91,16.48,1303956,0
2011-09-14,16.6,16.9,15.98,16.46,1456042,0
2011-09-15,16.63,16.86,16.31,16.79,954996,0
2011-09-16,16.85,17,16.46,16.56,1510689,0
2011-09-19,16.11,16.59,15.72,16.4,1009717,0
2011-09-20,16.41,16.92,16.18,16.26,1443676,0
2011-09-21,16.23,16.31,14.83,14.86,1478100,0
2011-09-22,14.19,14.47,13.28,13.56,1782499,0
2011-09-23,13.4,13.71,13.06,13.23,1467423,0
2011-09-26,13.3,14.35,12.65,14.34,2201192,0
2011-09-27,14.98,15.48,14.4,14.57,1887823,0
2011-09-28,14.6,14.68,13.35,13.37,1519310,0
2011-09-29,13.92,13.94,13.03,13.66,1489870,0
2011-09-30,13.25,13.67,13.09,13.1,1668008,0
2011-10-03,12.91,13.17,11.94,11.95,2187769,0
2011-10-04,11.87,13.02,11.57,12.96,2971099,0
2011-10-05,12.97,13.76,12.57,13.64,1901909,0
2011-10-06,13.56,14.08,13.27,13.88,2751475,0
2011-10-07,14.03,14.06,12.92,13.43,1497319,0
2011-10-10,13.83,15,13.83,14.99,2249033,0
2011-10-11,14.75,15.3,14.68,15.05,1206727,0
2011-10-12,15.34,15.55,15.04,15.19,1339344,0
2011-10-13,14.94,15.57,14.76,15.45,876907,0
2011-10-14,15.81,16.24,15.69,16.1,1337980,0
2011-10-17,16.1,16.1,15.46,15.66,1683360,0
2011-10-18,15.72,16.6,15.32,16.47,2163388,0
2011-10-19,16.56,17.24,16.3,16.61,2436390,0
2011-10-20,16.5,16.92,16.04,16.7,1257973,0
2011-10-21,17.16,17.38,16.62,17.04,1025403,0
2011-10-24,17.24,17.95,17.24,17.89,2326163,0
2011-10-25,17.6,17.84,17.02,17.45,2829817,0
2011-10-26,17.94,17.94,16.9,17.44,2113006,0
2011-10-27,18.1,18.98,17.95,18.77,2495729,0
2011-10-28,18.7,19.42,18.53,19.28,1805263,0
2011-10-31,19.11,19.21,18.06,18.06,2364800,0
2011-11-01,16.78,17.8,16.61,17.29,2273527,0
2011-11-02,17.89,18.2,17.58,18.15,1140264,0
2011-11-03,18.56,18.74,17.93,18.64,1702248,0
2011-11-04,18.44,18.81,18.19,18.6,773995,0
2011-11-07,18.52,18.92,17.98,18.5,1057047,0
2011-11-08,18.76,18.96,18.23,18.67,2184225,0
2011-11-09,17.91,18.03,17.07,17.1,2007369,0
2011-11-10,17.66,17.68,17.04,17.31,1826259,0
2011-11-11,17.72,17.93,17.44,17.49,1869637,0
2011-11-14,17.49,17.64,17.1,17.39,2102155,0
2011-11-15,17.27,17.8,16.98,17.61,1178047,0
2011-11-16,17.37,17.86,17.06,17.12,2449676,0
2011-11-17,17.17,17.63,16.61,16.93,1499467,0
2011-11-18,16.98,17.1,16.4,16.66,1003094,0
2011-11-21,16.17,16.47,15.74,16.3,1531442,0
2011-11-22,16.3,16.52,15.97,15.99,938475,0
2011-11-23,15.67,15.73,15.24,15.24,1105238,0
2011-11-25,15.13,15.56,14.99,14.99,333633,0
2011-11-28,15.84,16.38,15.8,16.04,1345794,0
2011-11-29,16.16,16.4,15.81,16.19,890470,0
2011-11-30,17.16,17.75,16.9,17.74,1908858,0
2011-12-01,17.57,18,17.46,17.77,1394092,0
2011-12-02,18.05,18.2,17.49,17.53,810934,0
2011-12-05,18.04,18.07,17.17,17.45,2103532,0
2011-12-06,17.59,17.59,17.02,17.22,1806513,0
2011-12-07,17.09,17.11,16.5,16.7,1324539,0
2011-12-08,16.5,16.83,16.1,16.14,1209605,0
2011-12-09,16.26,17,16.2,16.91,1203284,0
2011-12-12,16.53,16.53,16.07,16.38,1074796,0
2011-12-13,16.5,16.9,15.73,15.86,985075,0
2011-12-14,15.5,15.6,14.96,15.01,1681909,0
2011-12-15,15.41,15.46,14.95,15.08,1649624,0
2011-12-16,15.3,15.84,15.23,15.44,1856198,0
2011-12-19,15.56,15.68,14.61,14.67,1145638,0
2011-12-20,15.21,15.85,15.1,15.6,1259926,0
2011-12-21,15.5,15.78,15.14,15.7,811645,0
2011-12-22,15.84,16.29,15.81,16.12,1022007,0
2011-12-23,16.14,16.21,15.81,16.07,592885,0
2011-12-27,16.01,16.08,15.64,15.72,871506,0
2011-12-28,15.79,15.86,15.34,15.36,757297,0
2011-12-29,15.45,16,15.35,15.73,842001,0
2011-12-30,15.65,16.11,15.65,15.8,586948,0
2012-01-03,16.36,16.76,16.25,16.69,1186146,0
2012-01-04,16.56,16.94,16.44,16.45,917856,0
2012-01-05,16.32,16.6,15.91,16.39,759803,0
2012-01-06,16.43,16.65,16.12,16.34,825692,0
2012-01-09,16.34,16.65,16.21,16.45,724726,0
2012-01-10,16.76,17.34,16.69,17.33,1112011,0
2012-01-11,17.18,17.45,17.06,17.13,1466320,0
2012-01-12,17.19,17.27,16.83,16.9,711598,0
2012-01-13,16.66,16.73,16.12,16.17,929099,0
2012-01-17,16.38,16.61,15.91,15.98,1534246,0
2012-01-18,15.73,16.27,15.55,16.22,1359841,0
2012-01-19,16.3,16.33,15.96,16.1,858118,0
2012-01-20,16.03,16.28,15.86,16.13,766007,0
2012-01-23,16.12,16.39,15.98,16.26,875040,0
2012-01-24,16.05,16.39,15.85,16.33,698940,0
2012-01-25,16.33,16.87,16.05,16.75,1108105,0
2012-01-26,16.91,16.95,16.13,16.32,958490,0
2012-01-27,16.19,16.69,16.09,16.62,500237,0
2012-01-30,16.36,16.58,16.05,16.47,486236,0
2012-01-31,16.68,16.76,16.19,16.45,873138,0
2012-02-01,16.59,17,16.35,16.83,679965,0
2012-02-02,16.83,17.51,16.8,17.24,1038609,0
2012-02-03,17.68,18.36,17.5,18.15,1581309,0
2012-02-06,17.94,18.41,17.91,18.36,999834,0
2012-02-07,18.37,18.49,18.1,18.3,1026718,0
2012-02-08,18.46,18.7,18.19,18.64,1048134,0
2012-02-09,18.69,18.74,18.11,18.37,1052903,0
2012-02-10,17.93,18.26,17.88,18.04,711918,0
2012-02-13,18.31,18.43,18.01,18.41,428785,0
2012-02-14,18.34,18.52,18.08,18.42,517040,0
2012-02-15,18.41,18.51,17.99,18.15,618427,0
2012-02-16,18.23,18.8,18.01,18.65,586817,0
2012-02-17,18.73,18.89,18.45,18.63,426242,0
2012-02-21,19.29,19.69,19.04,19.28,956617,0
2012-02-22,19.23,19.53,18.73,18.96,1094955,0
2012-02-23,18.73,18.96,18.03,18.91,1331844,0
2012-02-24,18.93,19.38,18.85,19.27,815685,0
2012-02-27,18.99,19.71,18.79,19.58,1928301,0
2012-02-28,19.6,19.98,19.29,19.56,1896925,0
2012-02-29,19.6,19.85,19.14,19.24,1176556,0
2012-03-01,19.42,19.55,19.17,19.38,1135444,0
2012-03-02,19.36,19.39,18.64,18.89,879847,0
2012-03-05,18.91,18.96,18.49,18.93,890758,0
2012-03-06,18.64,18.68,18.29,18.53,843107,0
2012-03-07,17.79,17.94,17.59,17.89,2278937,0
2012-03-08,18,18.49,17.8,18.15,2029159,0
2012-03-09,18.19,18.72,18.03,18.48,2267078,0
2012-03-12,18.52,18.53,18.05,18.17,1021179,0
2012-03-13,18.43,18.79,18.25,18.76,1057157,0
2012-03-14,18.79,18.8,18.23,18.36,1071373,0
2012-03-15,18.41,18.73,18.11,18.65,1018426,0
2012-03-16,18.62,19,18.62,18.77,1280190,0
2012-03-19,18.79,18.96,18.55,18.65,931843,0
2012-03-20,18.43,18.45,18.16,18.33,598968,0
2012-03-21,18.37,18.41,18.01,18.21,758677,0
2012-03-22,17.93,17.93,17.44,17.67,936946,0
2012-03-23,17.66,18.27,17.58,18.09,418103,0
2012-03-26,18.33,18.44,18.12,18.35,852642,0
2012-03-27,18.44,18.44,17.98,17.99,505017,0
2012-03-28,17.94,18.1,17.65,17.95,737624,0
2012-03-29,17.76,17.95,17.57,17.88,537988,0
2012-03-30,18.05,18.1,17.59,17.8,643800,0
2012-04-02,17.78,18.23,17.67,18.07,920234,0
2012-04-03,18.08,18.18,17.75,18.07,999199,0
2012-04-04,17.78,18.02,17.39,17.49,977008,0
2012-04-05,17.45,17.83,17.37,17.62,752084,0
2012-04-09,17.12,17.61,17.08,17.22,679635,0
2012-04-10,17.23,17.36,16.46,16.63,1135550,0
2012-04-11,16.9,17.04,16.69,16.75,602325,0
2012-04-12,16.8,17.4,16.8,17.34,666192,0
2012-04-13,17.25,17.29,16.77,16.86,573282,0
2012-04-16,16.95,17.18,16.2,16.56,904224,0
2012-04-17,16.78,17.41,16.78,17.14,718972,0
2012-04-18,17.06,17.4,16.87,16.97,650890,0
2012-04-19,16.98,17.3,16.78,16.9,756773,0
2012-04-20,17.29,17.69,17.17,17.36,1537486,0
2012-04-23,17.47,19,17.3,18.53,2589986,0
2012-04-24,18.53,19.47,18.45,19.32,2236285,0
2012-04-25,19.84,19.9,19.44,19.81,1539334,0
2012-04-26,19.77,20.44,19.61,20.1,1242331,0
2012-04-27,20.05,20.49,20.05,20.29,1664387,0
2012-04-30,20.31,20.68,20.03,20.41,1234875,0
2012-05-01,20.48,21.09,20.14,20.75,1692141,0
2012-05-02,20.51,20.76,20.35,20.75,829431,0
2012-05-03,20.75,20.85,20.06,20.13,1179635,0
2012-05-04,20.01,20.03,19.39,19.56,917873,0
2012-05-07,19.45,19.72,18.99,19.67,1584192,0
2012-05-08,19.48,19.58,18.84,19.56,1018967,0
2012-05-09,19.23,19.81,19.05,19.51,1173462,0
2012-05-10,19.75,19.88,19.48,19.67,633678,0
2012-05-11,19.45,19.89,19.27,19.44,779928,0
2012-05-14,19.18,19.19,18.62,18.9,881957,0
2012-05-15,18.96,19.06,18.62,18.76,1091092,0
2012-05-16,18.81,19.25,18.34,18.35,784761,0
2012-05-17,18.33,18.47,17.84,17.91,1184827,0
2012-05-18,17.98,18.33,17.62,17.7,871295,0
2012-05-21,17.75,18.07,17.62,18.04,2290106,0
2012-05-22,18.12,18.42,17.65,17.83,1193487,0
2012-05-23,17.63,18.29,17.3,18.24,1119887,0
2012-05-24,18.43,18.43,17.56,17.86,727517,0
2012-05-25,17.86,18.07,17.65,17.79,408731,0
2012-05-29,18.08,18.65,18.02,18.54,1146187,0
2012-05-30,18.23,18.23,17.71,17.79,1296439,0
2012-05-31,17.83,17.9,16.97,17.13,1499419,0
2012-06-01,16.61,16.7,15.86,15.9,2505743,0
2012-06-04,15.94,16,15.31,15.83,1797396,0
2012-06-05,15.71,16.34,15.61,16.18,1034721,0
2012-06-06,16.41,16.79,16.36,16.58,940311,0
2012-06-07,16.95,17.3,16.36,16.46,1016431,0
2012-06-08,16.34,16.61,15.81,16.25,1202874,0
2012-06-11,16.46,16.53,15.58,15.6,1365221,0
2012-06-12,15.77,15.87,15.3,15.81,1562373,0
2012-06-13,15.71,15.97,15.34,15.4,1009142,0
2012-06-14,15.47,15.95,15.41,15.86,959088,0
2012-06-15,15.93,16.16,15.77,16.03,1370206,0
2012-06-18,15.76,15.9,15.2,15.28,1228036,0
2012-06-19,15.43,16.19,15.41,16.1,1437071,0
2012-06-20,16.1,16.37,15.89,16.16,1015355,0
2012-06-21,16.11,16.11,15.29,15.38,1288725,0
2012-06-22,15.5,15.71,15.19,15.64,1843868,0
2012-06-25,15.28,15.37,14.91,15.34,2397286,0
2012-06-26,15.37,15.42,14.9,15.07,1499773,0
2012-06-27,15.21,15.64,15.16,15.62,740968,0
2012-06-28,15.4,15.92,15.36,15.9,1066255,0
2012-06-29,16.45,16.75,16.21,16.41,1803082,0
2012-07-02,16.49,16.84,16.45,16.84,918493,0
2012-07-03,16.95,17.5,16.88,17.38,543215,0
2012-07-05,17.3,17.45,16.96,17.19,780481,0
2012-07-06,16.85,16.93,16.62,16.88,879038,0
2012-07-09,16.79,17.08,16.59,16.94,920966,0
2012-07-10,17.14,17.27,16.64,16.81,1008719,0
2012-07-11,16.8,17.23,16.76,17.01,667780,0
2012-07-12,16.75,17,16.46,16.84,914293,0
2012-07-13,16.93,17.32,16.88,17.08,824954,0
2012-07-16,17.03,17.14,16.69,17,662100,0
2012-07-17,17.5,17.51,16.77,17.23,799327,0
2012-07-18,17.17,17.76,17.17,17.57,707984,0
2012-07-19,17.74,17.81,17.46,17.51,570177,0
2012-07-20,17.39,17.66,17.28,17.49,570301,0
2012-07-23,16.83,17.1,16.65,17,1149766,0
2012-07-24,16.98,16.99,16.2,16.42,1369710,0
2012-07-25,16.42,16.61,16.34,16.42,1567559,0
2012-07-26,16.88,17.14,16.36,16.79,1041797,0
2012-07-27,16.94,18.15,16.85,17.8,1295286,0
2012-07-30,17.85,18.1,17.64,18.06,589002,0
2012-07-31,17.96,18.14,17.84,17.88,1086514,0
2012-08-01,18,18.01,17.69,17.76,887893,0
2012-08-02,17.5,17.6,16.49,16.8,1213477,0
2012-08-03,17.24,17.66,17.05,17.45,890485,0
2012-08-06,17.52,17.93,17.45,17.86,530193,0
2012-08-07,17.95,18.45,17.84,18.29,1077149,0
2012-08-08,18.2,18.6,18.06,18.29,679925,0
2012-08-09,18.24,18.89,18.08,18.83,939294,0
2012-08-10,18.63,18.91,18.45,18.85,618667,0
2012-08-13,18.87,18.87,18.33,18.58,634590,0
2012-08-14,18.73,18.98,18.56,18.66,732845,0
2012-08-15,18.56,18.76,18.44,18.76,385346,0
2012-08-16,18.79,18.99,18.48,18.94,464321,0
2012-08-17,18.89,19.02,18.6,18.99,601374,0
2012-08-20,18.93,19.2,18.66,19.09,718426,0
2012-08-21,19.13,19.55,19.1,19.25,678630,0
2012-08-22,19.16,19.22,18.63,18.84,910192,0
2012-08-23,18.74,18.81,18.01,18.23,665362,0
2012-08-24,18.17,18.31,17.76,18.07,885880,0
2012-08-27,18.17,18.25,17.85,18.04,767882,0
2012-08-28,17.98,18.22,17.79,17.99,697587,0
2012-08-29,18.05,18.11,17.65,17.92,484894,0
2012-08-30,17.75,17.8,17.25,17.39,665648,0
2012-08-31,17.62,17.77,17.31,17.62,497217,0
2012-09-04,17.62,17.87,17.24,17.76,981344,0
2012-09-05,17.79,17.87,17.48,17.57,1465869,0
2012-09-06,17.74,18.31,17.68,17.98,1008538,0
2012-09-07,18.11,18.86,18.02,18.63,597715,0
2012-09-10,18.65,18.8,18.54,18.59,644071,0
2012-09-11,18.67,19.08,18.67,18.79,599876,0
2012-09-12,18.95,19.09,18.81,19,383092,0
2012-09-13,19,19.59,18.61,19.52,722873,0
2012-09-14,19.6,20.81,19.56,20.56,1349105,0
2012-09-17,20.37,20.44,19.84,20,1043900,0
2012-09-18,19.93,20.1,19.57,19.7,989395,0
2012-09-19,19.76,19.8,19.12,19.47,899892,0
2012-09-20,19.26,19.65,19.11,19.47,772043,0
2012-09-21,19.74,19.87,19.28,19.58,2060305,0
2012-09-24,19.38,19.65,19.12,19.45,698876,0
2012-09-25,19.51,19.55,18.67,18.69,960321,0
2012-09-26,18.68,18.76,18.32,18.4,609805,0
2012-09-27,18.62,18.92,18.32,18.82,537713,0
2012-09-28,18.67,18.77,18.27,18.27,798746,0
2012-10-01,18.49,18.68,18.13,18.35,1113119,0
2012-10-02,18.48,18.57,18.17,18.5,868344,0
2012-10-03,18.51,18.55,18.14,18.24,889576,0
2012-10-04,18.34,18.43,18.17,18.35,456726,0
2012-10-05,18.55,18.99,18.45,18.77,823893,0
2012-10-08,18.66,18.93,18.55,18.88,633352,0
2012-10-09,18.84,19.15,18.63,18.73,783194,0
2012-10-10,18.67,18.78,18.16,18.4,627473,0
2012-10-11,18.69,18.83,18.47,18.67,426635,0
2012-10-12,18.61,18.79,18.47,18.52,455358,0
2012-10-15,18.49,18.54,18.07,18.4,500793,0
2012-10-16,18.52,18.78,18.49,18.75,525992,0
2012-10-17,18.71,19.47,18.56,19.4,609976,0
2012-10-18,19.3,19.64,19.2,19.6,521778,0
2012-10-19,19.4,19.75,18.81,18.95,938276,0
2012-10-22,18.86,19.02,18.56,18.89,679129,0
2012-10-23,18.51,18.56,17.37,17.47,1689416,0
2012-10-24,17.85,18,17.09,17.27,1183141,0
2012-10-25,17.45,17.72,17.34,17.68,745265,0
2012-10-26,17.7,17.98,17.34,17.51,951853,0
2012-10-31,17.51,17.56,16.68,17.29,898829,0
2012-11-01,17.11,17.93,16.75,17.86,1090366,0
2012-11-02,18,18,17.45,17.55,1072294,0
2012-11-05,17.57,18.03,17.45,17.97,763928,0
2012-11-06,18.03,18.16,17.61,17.65,1147547,0
2012-11-07,17.29,17.29,16.81,17.05,843400,0
2012-11-08,16.99,17.08,16.14,16.15,1072725,0
2012-11-09,16.02,16.74,15.9,16.53,1297576,0
2012-11-12,16.55,16.82,16.46,16.7,701076,0
2012-11-13,16.48,16.8,16.37,16.49,671889,0
2012-11-14,16.54,16.58,16.06,16.08,839345,0
2012-11-15,16.11,16.42,15.86,16.06,629733,0
2012-11-16,16.05,16.05,15.54,15.89,1048600,0
2012-11-19,16.21,16.66,16.13,16.65,1049276,0
2012-11-20,16.55,16.76,16.43,16.67,696365,0
2012-11-21,16.67,16.84,16.51,16.77,419098,0
2012-11-23,16.93,17,16.72,16.95,185481,0
2012-11-26,16.82,17.01,16.72,16.9,492287,0
2012-11-27,16.86,17.08,16.72,16.76,788872,0
2012-11-28,16.58,16.96,16.36,16.95,453683,0
2012-11-29,17.17,17.65,17.16,17.62,527486,0
2012-11-30,17.68,17.72,17.27,17.51,1008492,0
2012-12-03,17.73,17.79,17.32,17.59,439011,0
2012-12-04,17.57,17.87,17.46,17.61,611278,0
2012-12-05,17.73,18.18,17.62,18.13,872253,0
2012-12-06,18.03,18.23,17.81,18.18,730544,0
2012-12-07,18.2,18.32,18.05,18.2,775086,0
2012-12-10,18.23,18.53,18.11,18.49,485937,0
2012-12-11,18.67,18.8,18.6,18.69,674876,0
2012-12-12,18.73,19.18,18.69,18.95,1276110,0
2012-12-13,18.9,19.64,17.99,18.57,3129598,0
2012-12-14,18.55,19.53,18.27,18.99,2318810,0
2012-12-17,19.04,19.24,18.94,19.14,1316821,0
2012-12-18,19.06,19.85,18.92,19.84,1065368,0
2012-12-19,20.18,20.43,19.82,19.89,1855643,0
2012-12-20,19.9,20.54,19.73,20.46,1399450,0
2012-12-21,20.38,20.51,20.07,20.4,1893738,0
2012-12-24,19.99,20.45,19.99,20.3,446182,0
2012-12-26,20.37,20.83,20.32,20.35,970416,0
2012-12-27,20.36,20.47,19.79,20.21,855874,0
2012-12-28,20.06,20.38,19.9,20.05,698120,0
2012-12-31,20,20.65,19.98,20.64,1331955,0
2013-01-02,21.29,21.31,20.76,21.23,1704928,0
2013-01-03,21.16,21.44,20.78,20.86,1127582,0
2013-01-04,21.05,21.88,20.85,21.84,1503615,0
2013-01-07,21.7,21.96,21.57,21.66,1226763,0
2013-01-08,21.55,21.6,21.05,21.09,1727945,0
2013-01-09,21.15,21.15,20.71,20.95,2035552,0
2013-01-10,21.13,21.24,20.88,21,1565225,0
2013-01-11,21.05,21.11,20.67,20.85,1650039,0
2013-01-14,20.81,20.93,20.59,20.72,802407,0
2013-01-15,20.92,21.6,20.75,21.51,2736616,0
2013-01-16,21.39,21.84,21.31,21.76,1859972,0
2013-01-17,21.92,22.24,21.64,22.12,1622390,0
2013-01-18,22.12,22.74,22.11,22.65,1167956,0
2013-01-22,22.72,22.95,22.65,22.94,1505263,0
2013-01-23,22.97,23,22.54,22.76,1529900,0
2013-01-24,22.77,23.05,22.48,22.61,1077421,0
2013-01-25,22.84,22.95,22.47,22.73,1481505,0
2013-01-28,22.73,23.11,22.63,22.85,1415244,0
2013-01-29,22.85,23.53,22.76,23.49,1609783,0
2013-01-30,23.43,23.77,23.12,23.36,2366025,0
2013-01-31,23.23,23.79,23.15,23.72,1319698,0
2013-02-01,23.84,24.31,23.43,24.07,1518386,0
2013-02-04,23.83,24.03,23.75,23.87,899269,0
2013-02-05,23.95,24.37,23.77,24.27,1240104,0
2013-02-06,24.1,24.59,24.05,24.59,1547161,0
2013-02-07,24.54,24.79,24.37,24.61,1450640,0
2013-02-08,24.63,24.91,24.61,24.8,1027071,0
2013-02-11,24.75,24.82,24.32,24.5,930474,0
2013-02-12,24.52,24.56,24.26,24.34,1331556,0
2013-02-13,24.44,24.75,24.39,24.75,823530,0
2013-02-14,24.74,25.49,24.56,25.37,698981,0
2013-02-15,24.96,25.24,23.8,24.15,1533911,0
2013-02-19,24.24,24.68,24.18,24.67,1065238,0
2013-02-20,24.6,24.74,23.67,23.75,1445320,0
2013-02-21,23.29,23.86,22.14,23.14,2648194,0
2013-02-22,23.37,24.44,22.92,24.07,2280130,0
2013-02-25,24.19,24.28,22.5,22.5,1559726,0
2013-02-26,22.68,22.75,22.11,22.62,859146,0
2013-02-27,22.58,23.55,22.58,23.39,1057579,0
2013-02-28,23.39,23.67,23.15,23.41,963711,0
2013-03-01,23.14,23.27,22.62,22.98,1481948,0
2013-03-04,22.93,23.21,22.43,22.79,709943,0
2013-03-05,23.04,23.33,22.91,23.24,856320,0
2013-03-06,23.35,23.48,22.97,23.24,1748402,0
2013-03-07,23.28,23.45,23.12,23.34,920525,0
2013-03-08,23.56,23.81,23.28,23.7,1444801,0
2013-03-11,23.62,23.8,23.29,23.8,871564,0
2013-03-12,23.75,23.86,23.17,23.5,1054114,0
2013-03-13,23.53,23.84,23.47,23.62,720100,0
2013-03-14,23.67,24,23.67,23.85,870683,0
2013-03-15,23.84,23.96,23.61,23.81,1235522,0
2013-03-18,23.33,23.59,23.05,23.16,588653,0
2013-03-19,23.27,23.35,22.37,22.76,874385,0
2013-03-20,22.99,23.11,22.63,22.92,555475,0
2013-03-21,22.67,22.99,22.43,22.61,513553,0
2013-03-22,22.73,22.81,22.29,22.5,601348,0
2013-03-25,22.66,22.9,22.52,22.76,1087669,0
2013-03-26,22.96,23.54,22.92,23.51,755423,0
2013-03-27,23.26,23.28,22.86,23.15,636265,0
2013-03-28,23.23,23.32,22.88,22.88,875680,0
2013-04-01,22.81,23.04,22.24,22.44,861295,0
2013-04-02,22.53,22.55,21.62,21.72,1050787,0
2013-04-03,21.82,21.94,20.96,21.17,791900,0
2013-04-04,21.16,21.46,20.92,21.45,883347,0
2013-04-05,21.02,22.51,20.85,22.06,1728498,0
2013-04-08,22.19,22.8,22.08,22.79,1027181,0
2013-04-09,22.84,23.46,22.63,23.37,1072043,0
2013-04-10,23.42,24.39,23.42,23.89,1651329,0
2013-04-11,23.9,23.9,23.26,23.54,1216050,0
2013-04-12,23.3,23.43,22.6,22.89,741880,0
2013-04-15,22.5,22.5,21.14,21.33,1772383,0
2013-04-16,21.64,21.86,21.15,21.75,815132,0
2013-04-17,21.44,21.44,20.4,20.69,1440700,0
2013-04-18,20.84,21.25,20.33,21.16,1669611,0
2013-04-19,21.33,21.41,20.82,21.32,1232186,0
2013-04-22,21.21,21.73,20.71,21.55,1267178,0
2013-04-23,21.74,22.5,21.64,22.33,1286977,0
2013-04-24,22.59,23.49,22.41,23.1,1198068,0
2013-04-25,23.28,23.31,22.16,22.18,1371370,0
2013-04-26,22.07,22.44,21.77,22.33,967432,0
2013-04-29,22.5,22.93,22.28,22.72,676912,0
2013-04-30,22.74,23.04,22.5,23.04,768035,0
2013-05-01,22.74,22.89,22.19,22.26,1310712,0
2013-05-02,22.41,23.59,22.28,23.41,1152445,0
2013-05-03,23.76,24.39,23.72,23.88,907467,0
2013-05-06,23.81,24.07,23.51,23.95,952626,0
2013-05-07,24.03,24.46,23.99,24.42,766136,0
2013-05-08,24.5,24.59,24.11,24.46,741853,0
2013-05-09,24.47,24.58,24.01,24.42,936258,0
2013-05-10,24.27,24.54,23.83,24.52,712404,0
2013-05-13,24.48,24.69,24.17,24.39,680875,0
2013-05-14,24.39,25.02,24.28,24.95,961424,0
2013-05-15,24.79,25.09,24.66,25.01,755377,0
2013-05-16,24.87,25.09,24.63,24.69,825908,0
2013-05-17,24.9,25.6,24.9,25.5,637843,0
2013-05-20,25.49,25.99,25.38,25.84,549815,0
2013-05-21,25.78,25.82,25.38,25.53,567906,0
2013-05-22,25.59,25.68,24.28,24.38,1229613,0
2013-05-23,23.93,24.67,23.59,24.63,1354010,0
2013-05-24,24.45,24.5,24.07,24.35,585463,0
2013-05-28,24.97,24.98,24.26,24.46,842622,0
2013-05-29,24.3,24.72,24.09,24.38,622808,0
2013-05-30,24.28,24.4,24.03,24.33,447730,0
2013-05-31,24.15,24.41,23.86,23.86,493067,0
2013-06-03,23.96,24.26,23.38,23.89,913530,0
2013-06-04,23.82,24.29,23.31,23.41,657399,0
2013-06-05,23.41,23.54,23.15,23.15,457012,0
2013-06-06,23.17,23.46,22.87,23.46,591401,0
2013-06-07,23.69,23.91,23.41,23.88,403743,0
2013-06-10,24.06,24.1,23.65,23.93,268595,0
2013-06-11,23.43,23.95,23.12,23.65,544948,0
2013-06-12,23.95,23.95,23.02,23.1,276887,0
2013-06-13,23.04,23.82,23.03,23.76,319220,0
2013-06-14,23.75,23.75,23,23.14,529626,0
2013-06-17,23.5,23.68,23.13,23.47,737300,0
2013-06-18,23.54,24.53,23.5,24.41,905361,0
2013-06-19,24.38,24.55,23.82,23.88,729652,0
2013-06-20,23.42,23.42,22.83,23.06,846077,0
2013-06-21,23.15,23.2,22.63,23.02,1278320,0
2013-06-24,22.59,22.78,22,22.33,894415,0
2013-06-25,22.65,23.02,22.14,22.81,818298,0
2013-06-26,23.05,23.18,22.77,22.97,691700,0
2013-06-27,23.16,23.37,22.98,23.21,929780,0
2013-06-28,23.12,23.56,23.02,23.04,910903,0
2013-07-01,23.18,23.72,23.12,23.44,1213094,0
2013-07-02,23.43,23.95,23.38,23.53,788108,0
2013-07-03,23.4,23.65,23.22,23.62,197452,0
2013-07-05,23.95,24.31,23.71,24.3,479238,0
2013-07-08,24.43,24.62,24.24,24.25,655491,0
2013-07-09,24.43,24.62,24.32,24.49,815061,0
2013-07-10,24.55,24.6,24.3,24.5,884148,0
2013-07-11,24.92,25.03,24.6,25,556420,0
2013-07-12,24.94,25.56,24.93,25.45,545797,0
2013-07-15,25.53,25.7,25.16,25.28,492152,0
2013-07-16,25.29,25.46,24.87,25.27,517267,0
2013-07-17,25.32,25.63,25.17,25.48,419589,0
2013-07-18,25.64,26.1,25.55,25.97,482985,0
2013-07-19,25.93,26.11,25.79,26.06,463575,0
2013-07-22,26.11,26.27,25.86,25.94,691134,0
2013-07-23,26.37,26.37,25.2,26.03,995616,0
2013-07-24,25.95,26.04,25.36,25.84,623532,0
2013-07-25,25.65,26.07,25.46,25.77,981852,0
2013-07-26,25.58,25.61,25.18,25.4,603119,0
2013-07-29,25.32,25.39,24.85,24.93,833411,0
2013-07-30,25,25.15,24.72,24.8,577324,0
2013-07-31,24.94,25.6,24.89,25.37,606456,0
2013-08-01,25.85,26.56,25.75,26.4,1001343,0
2013-08-02,26.34,26.54,25.8,26.49,519533,0
2013-08-05,26.45,26.76,26.18,26.51,473169,0
2013-08-06,26.41,26.56,25.74,25.85,655646,0
2013-08-07,25.76,26.2,25.52,26.15,748186,0
2013-08-08,26.41,26.59,26.13,26.29,581583,0
2013-08-09,26.22,26.64,26.12,26.46,532248,0
2013-08-12,26.25,26.76,26.13,26.4,1880644,0
2013-08-13,26.5,26.51,26.08,26.16,1366563,0
2013-08-14,26.24,26.25,25.91,25.96,750101,0
2013-08-15,25.7,26.05,25.56,25.88,967978,0
2013-08-16,25.75,25.88,25.48,25.62,464786,0
2013-08-19,25.62,25.62,25.17,25.33,765712,0
2013-08-20,25.3,26.02,25.25,25.91,632647,0
2013-08-21,25.84,25.91,25.4,25.55,499853,0
2013-08-22,25.68,26.18,25.64,26.09,583893,0
2013-08-23,26.16,26.54,25.97,26.29,956955,0
2013-08-26,26.4,26.47,26.05,26.26,735638,0
2013-08-27,25.86,26.51,25.85,25.98,956288,0
2013-08-28,26.03,26.34,25.88,26,542993,0
2013-08-29,25.94,26.13,25.63,25.74,298877,0
2013-08-30,25.73,25.8,24.95,25.03,689054,0
2013-09-03,25.55,25.67,24.87,25.26,917075,0
2013-09-04,25.31,25.69,25.19,25.54,418519,0
2013-09-05,25.59,26.1,25.57,25.67,392299,0
2013-09-06,25.86,26.07,25.24,25.81,731275,0
2013-09-09,25.81,26.5,25.81,26.36,374966,0
2013-09-10,26.49,26.49,26.07,26.26,501528,0
2013-09-11,26.25,26.44,25.88,26.27,817227,0
2013-09-12,26.25,26.57,25.99,26.45,996361,0
2013-09-13,26.54,26.77,26.45,26.77,733744,0
2013-09-16,27,27.15,26.63,26.82,1078332,0
2013-09-17,26.82,27.15,26.66,26.99,590999,0
2013-09-18,27.01,27.53,26.67,27.36,455031,0
2013-09-19,27.42,27.58,26.83,26.86,663133,0
2013-09-20,26.88,26.94,26.1,26.11,1221059,0
2013-09-23,26.03,26.06,25.7,25.7,691687,0
2013-09-24,25.73,25.94,25.37,25.59,549834,0
2013-09-25,25.66,25.9,25.52,25.53,472801,0
2013-09-26,25.53,25.73,25.16,25.48,606314,0
2013-09-27,25.22,25.58,25.18,25.5,609066,0
2013-09-30,25.09,25.53,24.95,25.37,645295,0
2013-10-01,25.37,25.85,25.32,25.61,914128,0
2013-10-02,25.43,25.58,25.01,25.44,454021,0
2013-10-03,25.32,25.37,24.91,25,614815,0
2013-10-04,24.98,25.24,24.98,25.08,546305,0
2013-10-07,24.78,25.11,24.35,24.72,679849,0
2013-10-08,24.8,24.9,24.14,24.15,959634,0
2013-10-09,24.21,24.33,23.62,23.7,824295,0
2013-10-10,24.09,24.41,23.98,24.21,800598,0
2013-10-11,24.02,24.76,23.99,24.43,981539,0
2013-10-14,24.2,24.72,24.16,24.72,861083,0
2013-10-15,24.49,24.67,24.14,24.35,1045686,0
2013-10-16,24.5,24.58,24.09,24.23,967944,0
2013-10-17,24.21,24.26,23.93,24.16,1035153,0
2013-10-18,24.55,24.7,24.36,24.67,1137860,0
2013-10-21,24.71,25,24.31,24.32,925180,0
2013-10-22,24.58,25.15,23.8,24,2342022,0
2013-10-23,23.72,23.74,22.46,23.19,1905454,0
2013-10-24,23.18,23.29,22.82,23.01,1015194,0
2013-10-25,23.18,24.1,23.01,24.04,1394272,0
2013-10-28,24.15,24.38,23.9,24.02,1112039,0
2013-10-29,24.04,24.35,24.04,24.25,945691,0
2013-10-30,24.28,24.48,23.8,23.95,1069180,0
2013-10-31,23.93,24.05,23.65,23.66,752600,0
2013-11-01,23.61,23.72,23,23.19,902710,0
2013-11-04,23.22,23.54,23.08,23.52,679589,0
2013-11-05,23.41,23.43,22.98,22.98,877185,0
2013-11-06,23.18,23.22,22.51,22.8,832590,0
2013-11-07,22.96,22.97,22.22,22.35,853182,0
2013-11-08,22.32,22.99,22.3,22.92,1050340,0
2013-11-11,22.91,23.28,22.76,22.99,661127,0
2013-11-12,22.88,22.88,22.34,22.61,989284,0
2013-11-13,22.48,22.94,22.3,22.93,456476,0
2013-11-14,22.9,23.38,22.9,23.35,899212,0
2013-11-15,23.45,24.14,23.39,24.04,1068489,0
2013-11-18,24.13,24.13,23.18,23.25,1137724,0
2013-11-19,23.21,23.29,22.33,22.54,875140,0
2013-11-20,22.61,22.68,22.06,22.22,899584,0
2013-11-21,22.22,22.48,22.2,22.36,634946,0
2013-11-22,22.38,22.46,22.14,22.37,357630,0
2013-11-25,22.27,22.36,21.46,21.53,870267,0
2013-11-26,21.44,21.73,21.33,21.72,746273,0
2013-11-27,21.61,22.39,21.53,22.14,1026733,0
2013-11-29,22.18,22.44,22.04,22.21,321992,0
2013-12-02,22.23,22.55,21.96,22.02,651804,0
2013-12-03,21.87,22.52,21.83,22.03,847623,0
2013-12-04,21.93,22.56,21.83,22.49,977070,0
2013-12-05,22.49,22.83,22.25,22.61,914028,0
2013-12-06,23,23.07,22.42,22.56,769367,0
2013-12-09,22.44,22.74,22.4,22.59,713859,0
2013-12-10,22.61,23.1,22.46,22.51,875775,0
2013-12-11,22.54,22.54,21.53,21.62,651633,0
2013-12-12,21.59,21.98,21.51,21.83,584662,0
2013-12-13,22.43,23.5,22.22,23.39,1380094,0
2013-12-16,23.35,23.83,23.21,23.47,913277,0
2013-12-17,23.43,23.56,23.22,23.48,611626,0
2013-12-18,23.49,23.54,22.98,23.37,544150,0
2013-12-19,23.24,23.44,22.94,23.11,505277,0
2013-12-20,23.16,23.48,23,23.1,958493,0
2013-12-23,23.25,23.34,22.84,22.89,447968,0
2013-12-24,22.91,23.51,22.89,23.45,246444,0
2013-12-26,23.54,23.65,23.18,23.2,482822,0
2013-12-27,23.34,23.54,23.23,23.36,320009,0
2013-12-30,23.43,23.64,23.05,23.21,538347,0
2013-12-31,23.23,23.49,22.96,23.18,723413,0
2014-01-02,23,23.13,22.48,22.84,668541,0
2014-01-03,22.81,22.95,22.44,22.77,593192,0
2014-01-06,22.82,23.04,22.5,22.66,756529,0
2014-01-07,22.67,22.82,22.47,22.8,434874,0
2014-01-08,22.77,22.8,21.95,22.21,590294,0
2014-01-09,22.24,22.63,22.11,22.53,773588,0
2014-01-10,22.56,22.95,22.36,22.77,549903,0
2014-01-13,22.66,22.76,22.01,22.08,693025,0
2014-01-14,22.13,22.41,22.06,22.12,729536,0
2014-01-15,22.1,22.39,21.84,22.21,1170355,0
2014-01-16,22.21,22.31,21.63,21.93,855949,0
2014-01-17,21.92,22.19,21.9,22.06,488517,0
2014-01-21,22.36,22.7,22.19,22.6,531703,0
2014-01-22,22.72,23.01,22.62,22.9,625035,0
2014-01-23,22.72,22.87,22.03,22.11,980329,0
2014-01-24,21.86,21.86,20.9,21.1,1815876,0
2014-01-27,21.14,21.18,20.7,20.77,923495,0
2014-01-28,20.77,21.09,20.67,21.09,692211,0
2014-01-29,20.97,21,20.42,20.52,703126,0
2014-01-30,20.71,20.83,20.41,20.69,723858,0
2014-01-31,20.24,20.8,20.14,20.39,568216,0
2014-02-03,20.33,20.41,19.44,19.75,1321038,0
2014-02-04,19.87,20.17,19.74,20.02,1061745,0
2014-02-05,20.07,20.17,19.54,20.1,1233546,0
2014-02-06,20.18,20.61,20.08,20.44,507231,0
2014-02-07,20.53,20.92,20.46,20.91,720062,0
2014-02-10,20.85,21.1,20.52,21.03,936099,0
2014-02-11,21.04,21.78,21.02,21.68,645739,0
2014-02-12,22.01,22.37,21.57,21.68,1161271,0
2014-02-13,21.82,22.43,21.71,22.15,948851,0
2014-02-14,22.18,22.28,21.83,22.27,389856,0
2014-02-18,22.38,22.38,21.96,21.99,965470,0
2014-02-19,21.87,22.41,21.87,22.27,747873,0
2014-02-20,22.79,23.16,22.01,22.5,1381041,0
2014-02-21,22.48,22.59,22.16,22.2,1353275,0
2014-02-24,22.39,23.62,22.38,23.4,1571834,0
2014-02-25,23.3,23.47,22.74,23.46,1808376,0
2014-02-26,23.51,24.16,23.34,23.6,1396801,0
2014-02-27,23.55,23.68,23.14,23.55,671187,0
2014-02-28,23.6,23.91,23.5,23.64,992357,0
2014-03-03,23.39,23.65,23.23,23.29,1281356,0
2014-03-04,23.59,23.75,23.32,23.57,1159747,0
2014-03-05,23.5,23.71,23.22,23.36,651748,0
2014-03-06,23.37,23.75,23.34,23.67,504607,0
2014-03-07,23.8,23.9,23.5,23.63,475459,0
2014-03-10,23.52,23.59,23.15,23.49,834318,0
2014-03-11,23.54,23.59,22.98,23.09,769309,0
2014-03-12,22.92,23.14,22.84,23.04,1144099,0
2014-03-13,23.07,23.16,22.37,22.57,1337622,0
2014-03-14,22.51,22.85,22.38,22.83,615591,0
2014-03-17,22.93,23.3,22.8,23.2,866198,0
2014-03-18,23.22,23.31,22.88,22.96,981537,0
2014-03-19,22.91,22.91,22.47,22.63,789455,0
2014-03-20,22.44,22.77,22.41,22.43,926374,0
2014-03-21,22.56,23.01,22.47,22.65,1553530,0
2014-03-24,22.67,22.78,22.11,22.11,1014085,0
2014-03-25,22.27,22.38,22.11,22.19,827795,0
2014-03-26,22.37,22.64,22.04,22.06,993800,0
2014-03-27,22.13,22.54,22.09,22.19,923116,0
2014-03-28,22.25,22.76,22.2,22.7,811971,0
2014-03-31,22.96,23.12,22.73,22.98,824280,0
2014-04-01,23.03,23.37,22.88,23.36,714122,0
2014-04-02,23.41,23.51,23.21,23.46,880007,0
2014-04-03,23.46,23.6,23.22,23.42,647467,0
2014-04-04,23.69,23.69,22.74,22.78,746098,0
2014-04-07,22.69,22.7,22,22.22,1177909,0
2014-04-08,22.27,22.65,22.21,22.49,699936,0
2014-04-09,22.63,22.72,22.19,22.58,423002,0
2014-04-10,22.58,22.72,21.83,22,658686,0
2014-04-11,21.78,22.08,21.59,21.74,599770,0
2014-04-14,22.07,22.38,21.83,22.11,716443,0
2014-04-15,22.18,22.42,21.85,22.31,441747,0
2014-04-16,22.56,22.65,22.18,22.39,496051,0
2014-04-17,22.4,22.9,22.4,22.63,1259572,0
2014-04-21,22.66,22.87,22.41,22.71,866467,0
2014-04-22,24.07,24.6,22.63,23.1,2878683,0
2014-04-23,23.18,24.02,23.18,24,1188276,0
2014-04-24,24.15,24.39,23.9,24.24,1061600,0
2014-04-25,24.16,24.29,23.82,23.97,982012,0
2014-04-28,24.04,24.07,23.46,23.7,862973,0
2014-04-29,23.9,24.2,23.63,23.69,574522,0
2014-04-30,23.55,24.23,23.53,24.04,877988,0
2014-05-01,24.04,24.04,23.27,23.47,995976,0
2014-05-02,23.49,23.91,23.39,23.53,514280,0
2014-05-05,23.39,23.75,23.23,23.65,400021,0
2014-05-06,23.55,23.74,23.29,23.51,551773,0
2014-05-07,23.55,23.85,23.22,23.57,746986,0
2014-05-08,23.47,23.74,23.13,23.14,504837,0
2014-05-09,23.03,23.35,22.87,23.27,519462,0
2014-05-12,23.31,24.17,23.22,24.01,961166,0
2014-05-13,24.03,24.27,23.9,23.99,754873,0
2014-05-14,23.93,24.23,23.11,23.33,998779,0
2014-05-15,23.07,23.07,22.09,22.44,780651,0
2014-05-16,22.37,22.79,22.11,22.79,509983,0
2014-05-19,22.8,23.05,22.65,22.85,621400,0
2014-05-20,22.72,23.04,22.53,22.73,1566501,0
2014-05-21,22.97,23.05,22.67,22.87,625112,0
2014-05-22,22.85,23.04,22.79,22.99,539169,0
2014-05-23,23.01,23.05,22.86,23,1002084,0
2014-05-27,23.18,23.35,23,23.3,868207,0
2014-05-28,23.29,23.29,22.89,22.96,636096,0
2014-05-29,23.07,23.14,22.72,23.04,1018696,0
2014-05-30,23.06,23.44,22.95,23.38,493114,0
2014-06-02,23.45,23.62,23.16,23.31,459423,0
2014-06-03,23.23,23.33,22.63,23.25,1020359,0
2014-06-04,23.2,23.28,22.96,23.19,348918,0
2014-06-05,23.16,23.83,22.88,23.83,647785,0
2014-06-06,23.97,24.87,23.9,24.82,1001147,0
2014-06-09,24.77,25.51,24.72,25.4,1216211,0
2014-06-10,25.27,25.29,25.06,25.24,735600,0
2014-06-11,25.04,25.21,24.86,25.18,672154,0
2014-06-12,25.18,25.5,25.06,25.16,694970,0
2014-06-13,25.29,25.44,25.01,25.38,383852,0
2014-06-16,25.3,25.72,25.07,25.3,742546,0
2014-06-17,25.2,25.62,25.08,25.42,835476,0
2014-06-18,25.44,25.62,25.14,25.6,657416,0
2014-06-19,25.61,25.86,25.54,25.8,514273,0
2014-06-20,25.94,26.41,25.85,25.88,1151349,0
2014-06-23,25.85,25.98,25.63,25.75,900137,0
2014-06-24,25.64,26.06,25.46,25.61,961971,0
2014-06-25,25.44,25.86,25.44,25.77,488172,0
2014-06-26,25.82,25.85,25.44,25.77,355978,0
2014-06-27,25.67,26.25,25.64,26.17,789493,0
2014-06-30,26.15,26.34,25.88,26.31,532116,0
2014-07-01,26.4,26.83,26.37,26.44,1095402,0
2014-07-02,26.32,26.57,26.03,26.12,677200,0
2014-07-03,26.16,26.35,26.08,26.21,258405,0
2014-07-07,26.06,26.19,25.46,25.49,490287,0
2014-07-08,25.52,25.59,25.22,25.58,752791,0
2014-07-09,25.66,25.73,25.04,25.27,546395,0
2014-07-10,24.88,24.97,24.53,24.68,454373,0
2014-07-11,24.64,24.65,24.06,24.15,582833,0
2014-07-14,24.32,24.46,24.17,24.45,407034,0
2014-07-15,24.39,24.64,23.89,24.51,750952,0
2014-07-16,24.69,24.84,24.13,24.53,671619,0
2014-07-17,24.45,24.57,23.93,23.96,377891,0
2014-07-18,23.9,24.38,23.79,24.18,509249,0
2014-07-21,24.07,24.51,23.88,24.43,915122,0
2014-07-22,25.8,26.8,25.69,26.28,2387182,0
2014-07-23,26.39,27.53,26.28,27.51,2024421,0
2014-07-24,27.54,28,26.46,26.64,1282419,0
2014-07-25,26.44,26.91,26.15,26.88,726068,0
2014-07-28,26.98,27.04,26.43,26.79,702038,0
2014-07-29,26.85,27.09,26.47,26.47,696222,0
2014-07-30,26.6,26.71,26.06,26.5,737715,0
2014-07-31,26.16,26.17,25.27,25.43,1057651,0
2014-08-01,25.42,25.84,25.19,25.72,1326592,0
2014-08-04,25.77,25.8,24.94,25.09,1486096,0
2014-08-05,24.91,25.42,24.64,25.15,1098588,0
2014-08-06,25.04,25.85,24.96,25.21,589973,0
2014-08-07,25.38,25.49,25.14,25.36,740193,0
2014-08-08,25.35,25.78,25.29,25.75,851810,0
2014-08-11,25.93,25.95,25.44,25.57,600791,0
2014-08-12,25.53,26.06,25.38,25.96,875766,0
2014-08-13,26.1,26.37,25.96,26.05,552701,0
2014-08-14,26.1,26.23,25.45,25.56,467473,0
2014-08-15,25.74,25.86,25.37,25.66,418131,0
2014-08-18,25.88,26.11,25.74,26.1,388384,0
2014-08-19,26.1,26.63,26.1,26.6,615119,0
2014-08-20,26.54,26.68,26.24,26.57,606611,0
2014-08-21,26.51,26.71,26.09,26.6,814601,0
2014-08-22,26.53,26.66,26.09,26.31,806119,0
2014-08-25,26.46,26.65,26.01,26.11,650545,0
2014-08-26,26.21,26.79,26.08,26.61,757647,0
2014-08-27,26.7,27.06,26.43,26.89,541501,0
2014-08-28,26.77,27.11,26.57,26.97,622313,0
2014-08-29,27.01,27.36,26.9,27.32,409377,0
2014-09-02,27.32,27.49,26.88,27,1192987,0
2014-09-03,27.06,27.36,27.06,27.27,806169,0
2014-09-04,27.25,27.28,26.07,26.17,642941,0
2014-09-05,26.16,26.52,25.93,26.51,439579,0
2014-09-08,26.36,26.45,25.77,26.05,828987,0
2014-09-09,26.09,26.31,25.63,25.76,664593,0
2014-09-10,25.79,25.94,25.34,25.88,603049,0
2014-09-11,25.61,25.92,25.14,25.79,695658,0
2014-09-12,25.8,25.8,24.96,24.98,728564,0
2014-09-15,24.9,25.16,24.63,24.99,562158,0
2014-09-16,24.94,25.82,24.94,25.5,768927,0
2014-09-17,25.53,25.73,25.24,25.3,843262,0
2014-09-18,25.4,25.69,25.25,25.34,586193,0
2014-09-19,25.43,25.69,24.84,24.85,1279236,0
2014-09-22,24.66,24.66,23.71,23.76,1073374,0
2014-09-23,23.7,24,23.54,23.84,699212,0
2014-09-24,23.9,23.96,23.26,23.72,547645,0
2014-09-25,23.58,23.58,22.9,22.97,554360,0
2014-09-26,22.97,23.27,22.8,23.18,598866,0
2014-09-29,22.87,23.02,22.64,22.86,621667,0
2014-09-30,22.8,22.84,21.91,22.06,1126549,0
2014-10-01,22.05,22.24,21.41,21.59,1323614,0
2014-10-02,21.48,21.91,21.13,21.66,1027724,0
2014-10-03,21.76,21.83,21.29,21.55,821072,0
2014-10-06,21.62,21.99,21.41,21.84,949509,0
2014-10-07,21.66,22.47,21.56,21.81,1144153,0
2014-10-08,21.73,22.12,20.9,22.1,1631608,0
2014-10-09,21.96,22,21.13,21.16,1197088,0
2014-10-10,21.14,22.03,20.61,21.57,2035310,0
2014-10-13,21.55,22.55,21.17,21.99,2407840,0
2014-10-14,22.04,22.6,21.5,21.87,2173207,0
2014-10-15,21.58,22.27,21.22,22.04,1788266,0
2014-10-16,21.57,22.59,21.29,22.4,1967818,0
2014-10-17,22.73,23.01,22.05,22.51,1306941,0
2014-10-20,22.64,23.12,22.05,22.78,1747425,0
2014-10-21,23.7,25.19,23.42,24.6,3309178,0
2014-10-22,24.8,25.58,24.16,24.4,1932045,0
2014-10-23,24.89,25.7,24.84,25.58,1669587,0
2014-10-24,25.5,25.77,25.04,25.4,1229314,0
2014-10-27,25.18,25.48,24.86,25.41,1978329,0
2014-10-28,25.66,26.74,25.41,26.69,1492861,0
2014-10-29,26.88,27.23,26.21,26.78,1795600,0
2014-10-30,26.61,26.83,25.83,26.19,1891510,0
2014-10-31,26.52,26.79,25.7,26.64,1125472,0
2014-11-03,26.69,27.1,26.04,26.21,988444,0
2014-11-04,25.83,25.9,25.31,25.61,1253583,0
2014-11-05,25.89,26.77,25.67,26.21,737582,0
2014-11-06,25.95,26.63,25.83,26.49,701738,0
2014-11-07,26.43,27.17,26.43,26.98,1053142,0
2014-11-10,27.14,27.47,26.31,26.71,637594,0
2014-11-11,26.74,27.16,26.4,27.08,646226,0
2014-11-12,26.96,27.49,26.79,27.14,739517,0
2014-11-13,26.95,27.08,26.03,26.72,1125272,0
2014-11-14,26.96,27.37,26.33,26.91,879257,0
2014-11-17,26.78,27.07,26.48,26.84,683582,0
2014-11-18,27.14,27.44,26.31,26.32,1070815,0
2014-11-19,26.38,26.56,25.82,26.5,1089911,0
2014-11-20,26.5,27.23,26.41,27.11,1180967,0
2014-11-21,27.58,27.7,26.97,27.24,935189,0
2014-11-24,27.24,27.4,26.99,27.38,615187,0
2014-11-25,27.45,27.58,26.46,26.67,550801,0
2014-11-26,26.17,26.19,25.32,25.52,982989,0
2014-11-28,24.59,24.61,22.81,22.87,1086980,0
2014-12-01,22.46,22.59,21.72,21.92,1882806,0
2014-12-02,21.82,22.56,21.69,22.2,1234545,0
2014-12-03,22.2,23.27,22.16,23.17,1430343,0
2014-12-04,22.69,23.58,22.49,23.46,1724585,0
2014-12-05,23.55,23.93,23.29,23.4,1122037,0
2014-12-08,23.08,23.16,21.83,22.11,1537088,0
2014-12-09,22.07,23.54,21.96,23.34,1516649,0
2014-12-10,22.67,22.96,22.16,22.37,1126924,0
2014-12-11,22.38,23.07,21.77,21.93,1516420,0
2014-12-12,21.39,21.76,20.97,20.98,1415193,0
2014-12-15,21.14,21.18,20.18,20.21,1840864,0
2014-12-16,20.15,20.91,19.5,20.05,1965032,0
2014-12-17,20.06,20.78,19.48,20.74,3011299,0
2014-12-18,21.24,21.65,20.3,21,1897264,0
2014-12-19,21.17,21.99,20.8,21.97,1629505,0
2014-12-22,21.57,21.76,20.76,21.18,1504281,0
2014-12-23,21.38,21.58,21.05,21.43,837857,0
2014-12-24,21.32,21.85,21.06,21.74,667056,0
2014-12-26,21.98,22.1,21.46,21.65,605478,0
2014-12-29,21.76,22.61,21.63,22.25,1675305,0
2014-12-30,22.27,22.41,22,22.28,1070297,0
2014-12-31,22,22.39,21.66,21.7,1087482,0
2015-01-02,21.6,21.99,21.34,21.66,829985,0
2015-01-05,21.13,21.63,20.38,20.61,1283029,0
2015-01-06,20.56,20.6,19.01,19.3,2960282,0
2015-01-07,19.75,19.78,19.24,19.66,1417159,0
2015-01-08,19.9,20.37,19.5,20.31,2114738,0
2015-01-09,20.35,20.38,19.36,19.4,1210551,0
2015-01-12,19.05,19.05,18.13,18.28,1600721,0
2015-01-13,18.17,18.47,17.66,18.03,2292844,0
2015-01-14,17.73,18.01,17.14,17.66,1967732,0
2015-01-15,18.08,18.14,17.26,17.32,1520665,0
2015-01-16,17.44,18.41,17.36,18.38,1023432,0
2015-01-20,18.19,18.38,17.63,18.19,1317395,0
2015-01-21,18.39,19.24,18.32,19.22,2124201,0
2015-01-22,19.41,19.53,18.67,18.97,1191664,0
2015-01-23,18.9,19.27,18.47,18.49,1343096,0
2015-01-26,18.57,19.27,18.34,19.18,1304347,0
2015-01-27,18.91,19.31,18.77,19.02,1092325,0
2015-01-28,18.89,19,17.99,18.06,1175526,0
2015-01-29,18.12,18.56,17.56,18.51,1300997,0
2015-01-30,18.33,19.04,18.14,18.77,1148681,0
2015-02-02,19.13,19.84,18.98,19.84,1443039,0
2015-02-03,20.25,20.88,19.9,20.55,1798571,0
2015-02-04,19.9,20.35,19.5,19.63,1055194,0
2015-02-05,19.98,20.43,19.79,20.19,1126090,0
2015-02-06,20.41,20.5,19.94,20.09,1030049,0
2015-02-09,20.08,20.36,19.78,19.84,1633817,0
2015-02-10,19.82,19.85,18.9,19.09,1647475,0
2015-02-11,18.73,19.12,18.37,18.82,1847690,0
2015-02-12,19.15,19.47,18.29,18.42,1935059,0
2015-02-13,18.83,19.33,18.75,19.08,2543628,0
2015-02-17,17.24,17.5,15.51,16.62,6517520,0
2015-02-18,16.03,17.09,15.94,16.95,2981469,0
2015-02-19,16.38,16.38,15.86,16.15,3474763,0
2015-02-20,16.16,16.23,15.59,15.9,2273649,0
2015-02-23,15.62,15.78,15.43,15.62,1739178,0
2015-02-24,15.73,16.06,15.61,15.9,3094897,0
2015-02-25,15.93,16,15.59,15.84,1983146,0
2015-02-26,15.74,16.07,15.51,15.92,3368800,0
2015-02-27,15.71,15.86,15.23,15.44,3207440,0
2015-03-02,15.43,15.45,14.97,15.07,2083600,0
2015-03-03,15,15.23,14.75,14.8,3034000,0
2015-03-04,14.78,14.83,14.27,14.29,2890500,0
2015-03-05,14.23,14.52,13.64,14.33,2504200,0
2015-03-06,14.21,14.44,13.95,14.12,1993300,0
2015-03-09,14.04,14.53,13.77,14.26,2482500,0
2015-03-10,14.12,14.19,13.75,13.79,2800300,0
2015-03-11,13.82,13.97,13.22,13.37,4005700,0
2015-03-12,13.5,13.53,13.29,13.37,2786600,0
2015-03-13,13.27,13.6,13.06,13.48,2364900,0
2015-03-16,13.38,13.71,13.17,13.55,2022700,0
2015-03-17,13.44,13.74,13.11,13.62,2834200,0
2015-03-18,13.45,13.98,13.38,13.89,2029900,0
2015-03-19,13.65,13.75,13.41,13.49,845900,0
2015-03-20,13.61,14.17,13.55,14.13,2233000,0
2015-03-23,14.2,14.53,13.98,13.99,1535100,0
2015-03-24,14.01,14.42,13.94,14.39,1529000,0
2015-03-25,14.53,14.68,14.29,14.3,1331500,0
2015-03-26,14.57,14.94,14.32,14.54,1257500,0
2015-03-27,14.47,14.65,14.04,14.65,1149300,0
2015-03-30,14.76,14.98,14.57,14.77,849500,0
2015-03-31,14.69,15.01,14.6,14.96,1182337,0
2015-04-01,15.06,15.3,14.9,15.03,1653700,0
2015-04-02,14.85,15.38,14.8,15.21,1208200,0
2015-04-06,15.36,16.19,15.36,16.17,1292700,0
2015-04-07,16.17,16.17,15.53,15.71,1755036,0
2015-04-08,15.75,15.95,15.51,15.73,1199900,0
2015-04-09,15.81,16.63,15.72,16.56,1577350,0
2015-04-10,16.65,16.71,16.22,16.34,1110100,0
2015-04-13,16.43,16.56,16.25,16.39,1047700,0
2015-04-14,16.45,16.55,16.31,16.43,1095000,0
2015-04-15,16.63,17.12,16.3,17.01,1420025,0
2015-04-16,16.9,17.06,16.51,16.58,1312396,0
2015-04-17,16.5,16.61,15.78,16.1,1799000,0
2015-04-20,16.13,16.19,15.66,15.73,2749674,0
2015-04-21,17.71,17.73,15.93,16.59,4853464,0
2015-04-22,16.62,17.12,16.54,16.75,2086570,0
2015-04-23,16.69,16.9,16.5,16.68,1491900,0
2015-04-24,16.57,16.62,16.16,16.36,1027929,0
2015-04-27,16.54,16.7,16.31,16.57,1355800,0
2015-04-28,16.52,16.82,16.41,16.48,1319800,0
2015-04-29,16.42,16.9,16.11,16.77,1251600,0
2015-04-30,16.8,16.93,16.27,16.48,1591600,0
2015-05-01,16.44,16.57,16.06,16.35,1382400,0
2015-05-04,16.49,16.71,16.32,16.49,1537300,0
2015-05-05,16.66,16.93,16.57,16.68,2341300,0
2015-05-06,16.88,17.2,16.37,16.49,1862645,0
2015-05-07,16.35,16.46,15.92,16.36,1583486,0
2015-05-08,16.55,16.91,16.11,16.89,1230300,0
2015-05-11,16.96,17.15,16.63,16.76,1515600,0
2015-05-12,16.78,17.24,16.58,17.13,927291,0
2015-05-13,17.27,17.33,16.69,16.93,1135700,0
2015-05-14,16.99,17.18,16.74,16.84,760500,0
2015-05-15,16.75,17.15,16.51,16.97,839233,0
2015-05-18,16.96,16.98,16.48,16.95,1039467,0
2015-05-19,16.78,16.78,16,16.21,1579700,0
2015-05-20,16.32,16.43,16.13,16.32,1196200,0
2015-05-21,16.47,16.85,16.44,16.62,955000,0
2015-05-22,16.41,16.72,16.25,16.31,670400,0
2015-05-26,16.07,16.25,15.54,16.08,1893225,0
2015-05-27,16.06,16.25,15.74,16.11,1308200,0
2015-05-28,16.04,16.04,15.7,15.98,874744,0
2015-05-29,16.01,16.11,15.66,15.67,851400,0
2015-06-01,15.65,15.65,15.2,15.28,1489289,0
2015-06-02,15.43,16.01,15.36,15.77,878229,0
2015-06-03,15.73,16.06,15.57,15.67,801800,0
2015-06-04,15.51,15.6,15.25,15.29,1420800,0
2015-06-05,15.17,15.8,15.17,15.73,735500,0
2015-06-08,15.68,15.87,15.47,15.58,592500,0
2015-06-09,15.73,15.92,15.51,15.54,661451,0
2015-06-10,15.79,16.34,15.75,16.16,785792,0
2015-06-11,16.02,16.18,15.77,15.86,897910,0
2015-06-12,15.74,15.74,15.19,15.3,1431400,0
2015-06-15,15.07,15.34,14.94,15.19,1163100,0
2015-06-16,15.16,15.24,15.02,15.18,778600,0
2015-06-17,15.36,15.46,14.4,14.44,1877400,0
2015-06-18,14.47,14.61,13.81,13.98,2334000,0
2015-06-19,13.94,13.97,13.39,13.69,2331800,0
2015-06-22,13.75,14.01,13.61,13.91,1359600,0
2015-06-23,13.89,14.06,13.74,13.91,1234557,0
2015-06-24,13.84,13.97,13.02,13.41,2545500,0
2015-06-25,13.43,13.43,13,13.16,2116200,0
2015-06-26,13.17,13.17,12.73,13.11,4574900,0
2015-06-29,12.93,13.2,12.9,12.92,2194500,0
2015-06-30,13,13.06,12.45,12.63,1946751,0
2015-07-01,12.67,12.76,12.12,12.25,1740000,0
2015-07-02,12.2,12.59,12.16,12.39,1487900,0
2015-07-06,12.09,12.5,11.97,12.35,1890400,0
2015-07-07,12.3,12.78,12.03,12.62,1881300,0
2015-07-08,12.49,12.6,12.07,12.26,1253700,0
2015-07-09,12.51,12.53,12.2,12.21,1110300,0
2015-07-10,12.35,12.45,12.09,12.36,1658000,0
2015-07-13,12.34,12.69,12.21,12.58,1229300,0
2015-07-14,12.53,13,12.53,12.79,1732415,0
2015-07-15,12.7,12.77,12.29,12.38,1668699,0
2015-07-16,12.5,12.52,11.86,11.91,1581200,0
2015-07-17,11.91,11.91,11.48,11.54,1384300,0
2015-07-20,11.55,11.55,11.19,11.3,1670300,0
2015-07-21,10.28,10.28,9.11,9.4,5466900,0
2015-07-22,9.19,9.77,9.02,9.45,3524000,0
2015-07-23,9.47,9.51,8.94,9.24,2591300,0
2015-07-24,9.13,9.14,8.66,8.86,3301100,0
2015-07-27,8.69,8.94,8.43,8.46,2644400,0
2015-07-28,8.53,8.69,8.23,8.65,2720600,0
2015-07-29,8.52,8.82,8.48,8.54,2590200,0
2015-07-30,8.54,8.73,8.44,8.5,1936800,0
2015-07-31,8.44,8.58,8.33,8.37,1396400,0
2015-08-03,8.3,8.3,7.95,8.08,1780189,0
2015-08-04,8.16,8.26,7.73,7.75,1461300,0
2015-08-05,7.85,8.19,7.75,7.94,2465800,0
2015-08-06,7.87,8.54,7.85,8.47,2415461,0
2015-08-07,8.32,8.57,7.96,8,1296700,0
2015-08-10,8.01,8.32,7.96,8.26,2359900,0
2015-08-11,8.03,8.11,7.8,7.92,1485610,0
2015-08-12,7.91,8.14,7.55,7.69,2329300,0
2015-08-13,7.64,7.71,7.25,7.27,1847100,0
2015-08-14,7.27,7.51,7.25,7.28,1747200,0
2015-08-17,7.26,7.36,7.03,7.13,1428600,0
2015-08-18,7.11,7.15,6.66,6.79,1971500,0
2015-08-19,6.68,6.88,6.4,6.5,1831400,0
2015-08-20,6.51,6.63,6.01,6.06,1582900,0
2015-08-21,5.86,6.13,5.83,5.84,2069600,0
2015-08-24,5.31,5.84,5.31,5.55,2352578,0
2015-08-25,5.82,5.83,5.52,5.59,2044100,0
2015-08-26,5.9,6.06,5.73,5.83,2607500,0
2015-08-27,5.97,6.39,5.91,6.37,1970500,0
2015-08-28,6.32,6.7,6.24,6.5,2001800,0
2015-08-31,6.4,6.98,6.26,6.95,2731500,0
2015-09-01,6.67,6.98,6.56,6.69,3174800,0
2015-09-02,6.82,7.02,6.66,6.96,2888300,0
2015-09-03,7.04,7.1,6.6,6.78,2061900,0
2015-09-04,6.66,6.69,6.49,6.53,795900,0
2015-09-08,6.58,6.83,6.49,6.68,879800,0
2015-09-09,6.74,6.88,6.27,6.35,962700,0
2015-09-10,6.4,6.47,6.12,6.15,1245738,0
2015-09-11,6.02,6.04,5.81,5.89,2124600,0
2015-09-14,5.89,6.11,5.84,6.04,854000,0
2015-09-15,6.08,6.26,6.07,6.2,690800,0
2015-09-16,6.26,6.44,6.21,6.34,1568600,0
2015-09-17,6.32,6.39,6.11,6.15,1213579,0
2015-09-18,5.98,6.07,5.89,6.01,3136400,0
2015-09-21,6.08,6.12,5.92,5.94,1275200,0
2015-09-22,5.82,5.86,5.38,5.55,1780100,0
2015-09-23,5.58,5.63,5.24,5.26,1490800,0
2015-09-24,5.16,5.29,5.07,5.09,1790202,0
2015-09-25,5.16,5.18,4.62,5.01,2572100,0
2015-09-28,4.88,4.94,4.57,4.6,1707867,0
2015-09-29,4.66,4.95,4.63,4.87,1978200,0
2015-09-30,4.87,4.9,4.67,4.79,2067000,0
2015-10-01,4.87,5.01,4.66,4.84,14375900,0
2015-10-02,4.76,5.52,4.76,5.49,1972200,0
2015-10-05,5.56,5.98,5.56,5.88,2321158,0
2015-10-06,5.91,6.44,5.85,6.23,1987700,0
2015-10-07,6.32,6.56,5.99,6.07,3676300,0
2015-10-08,6.03,6.45,5.95,6.44,1685800,0
2015-10-09,6.43,6.72,6.19,6.63,2134600,0
2015-10-12,6.62,6.66,5.95,6.14,1744825,0
2015-10-13,6.04,6.23,5.89,5.9,1170500,0
2015-10-14,5.9,5.95,5.7,5.77,1822600,0
2015-10-15,5.75,5.91,5.6,5.86,2451800,0
2015-10-16,5.85,5.92,5.27,5.3,2106000,0
2015-10-19,5.12,5.56,5.1,5.17,2123829,0
2015-10-20,5.93,7.75,5.63,6.54,8929379,0
2015-10-21,6.51,6.74,5.81,6.55,4366700,0
2015-10-22,6.64,7.03,6.52,6.98,2749500,0
2015-10-23,6.96,6.96,6.22,6.39,3473500,0
2015-10-26,6.35,6.4,5.72,5.87,2400700,0
2015-10-27,5.74,5.85,5.52,5.57,1220900,0
2015-10-28,5.64,6.17,5.61,6.07,2186300,0
2015-10-29,5.93,6.21,5.56,5.59,1962500,0
2015-10-30,5.63,5.94,5.4,5.78,2290400,0
2015-11-02,5.59,6.06,5.57,6.02,1170767,0
2015-11-03,6.04,6.57,6.01,6.38,1425900,0
2015-11-04,6.4,6.49,6.08,6.23,948355,0
2015-11-05,6.17,6.35,6.03,6.2,837200,0
2015-11-06,6.12,6.5,6.02,6.48,968800,0
2015-11-09,6.47,6.69,6.15,6.29,1077555,0
2015-11-10,6.27,6.39,6.18,6.29,684100,0
2015-11-11,6.28,6.32,5.96,6.06,1114000,0
2015-11-12,5.9,6.16,5.81,5.83,808000,0
2015-11-13,5.75,5.93,5.57,5.93,991300,0
2015-11-16,5.91,6.31,5.72,6.3,935200,0
2015-11-17,6.26,6.26,5.64,5.71,1511500,0
2015-11-18,5.86,6.04,5.68,5.92,806600,0
2015-11-19,5.83,5.86,5.55,5.63,940300,0
2015-11-20,5.67,5.76,5.46,5.58,806100,0
2015-11-23,5.58,5.87,5.52,5.86,1093600,0
2015-11-24,5.95,6.52,5.89,6.45,1507100,0
2015-11-25,6.32,6.57,6.2,6.26,1226600,0
2015-11-27,6.18,6.25,6.01,6.05,349900,0
2015-11-30,6.25,6.53,6.04,6.48,1285900,0
2015-12-01,6.45,6.5,6.19,6.45,1075049,0
2015-12-02,6.33,6.62,6.05,6.16,1970535,0
2015-12-03,6.3,6.51,6.05,6.34,1071862,0
2015-12-04,6.17,6.32,5.86,5.96,1467000,0
2015-12-07,5.77,5.81,5.32,5.42,1158600,0
2015-12-08,5.11,5.36,5.03,5.29,1013691,0
2015-12-09,5.39,5.52,5.05,5.23,1202900,0
2015-12-10,5.17,5.36,5.11,5.33,1223100,0
2015-12-11,5.13,5.24,4.87,5.01,1300300,0
2015-12-14,4.94,5.07,4.87,4.95,1082610,0
2015-12-15,5.06,5.28,5,5.28,1297300,0
2015-12-16,5.18,5.4,5.12,5.17,1043400,0
2015-12-17,5.16,5.21,4.74,4.77,1196700,0
2015-12-18,4.75,4.78,4.62,4.72,2415900,0
2015-12-21,4.72,4.99,4.51,4.96,953700,0
2015-12-22,5.02,5.24,4.94,5.18,811127,0
2015-12-23,5.38,5.6,5.28,5.6,929600,0
2015-12-24,5.61,5.65,5.45,5.45,392335,0
2015-12-28,5.3,5.34,5.12,5.15,531752,0
2015-12-29,5.32,5.4,4.95,5.26,859658,0
2015-12-30,5.13,5.3142,5.09,5.23,964687,0
2015-12-31,5.16,5.37,5.14,5.26,965644,0
2016-01-04,5.21,5.4225,5.134,5.37,1188641,0
2016-01-05,5.37,5.4,5.19,5.24,941415,0
2016-01-06,5.04,5.1,4.915,4.97,1084588,0
2016-01-07,4.81,4.91,4.71,4.78,2221128,0
2016-01-08,4.82,4.87,4.6,4.83,1801361,0
2016-01-11,4.83,4.8361,4.59,4.68,807820,0
2016-01-12,4.8,4.805,4.2,4.42,847045,0
2016-01-13,4.52,4.57,4.06,4.07,982706,0
2016-01-14,4.12,4.27,3.82,4.15,2300861,0
2016-01-15,3.84,3.93,3.52,3.71,1281875,0
2016-01-19,3.7,3.76,3.14,3.18,1314000,0
2016-01-20,3.05,3.45,2.83,3.38,1718270,0
2016-01-21,3.46,3.69,3.34,3.5,2043401,0
2016-01-22,3.7,3.86,3.33,3.54,2737117,0
2016-01-25,3.46,3.47,3.19,3.28,1851232,0
2016-01-26,3.37,3.56,3.25,3.53,720001,0
2016-01-27,3.47,3.775,3.44,3.57,1448613,0
2016-01-28,3.8,3.84,3.47,3.56,1009412,0
2016-01-29,3.59,4.04,3.456,4.03,2225134,0
2016-02-01,3.92,4.02,3.805,3.97,775511,0
2016-02-02,3.83,3.83,3.535,3.65,792551,0
2016-02-03,3.72,3.8,3.42,3.78,1571383,0
2016-02-04,3.87,4.2001,3.805,3.95,1477943,0
2016-02-05,3.88,4.19,3.825,3.84,980349,0
2016-02-08,3.73,3.74,3.31,3.45,1071110,0
2016-02-09,3.37,3.37,3.1501,3.29,1206336,0
2016-02-10,3.31,3.31,3,3,734072,0
2016-02-11,2.93,2.93,2.64,2.65,1821974,0
2016-02-12,2.74,2.96,2.6,2.63,1481806,0
2016-02-16,2.82,3.096,2.8,3.02,1548416,0
2016-02-17,3.06,3.279,3,3.18,1089480,0
2016-02-18,3.21,3.26,3.05,3.17,1172309,0
2016-02-19,3.11,3.1549,2.81,2.82,1319895,0
2016-02-22,2.93,3.21,2.86,2.96,1892364,0
2016-02-23,3.1,3.9,2.96,3.53,3531596,0
2016-02-24,3.43,3.63,3.02,3.61,2126133,0
2016-02-25,3.39,3.47,3.1,3.33,1418835,0
2016-02-26,3.44,3.725,3.43,3.58,1187053,0
2016-02-29,3.61,3.92,3.53,3.9,1746366,0
2016-03-01,3.98,4.32,3.84,4.28,2377897,0
2016-03-02,4.28,4.43,4.11,4.43,1201812,0
2016-03-03,4.46,4.86,4.41,4.72,1713659,0
2016-03-04,4.79,5.24,4.445,4.55,2972872,0
2016-03-07,4.55,5.41,4.52,5.4,3434242,0
2016-03-08,5.25,5.31,4.455,4.73,1999118,0
2016-03-09,4.81,5.03,4.55,4.82,1221781,0
2016-03-10,4.75,4.82,4.59,4.63,1343329,0
2016-03-11,4.78,5.17,4.62,5.08,1381934,0
2016-03-14,4.99,5.07,4.81,4.91,1276668,0
2016-03-15,4.78,4.84,4.54,4.59,921491,0
2016-03-16,4.65,4.69,4.47,4.6,1174606,0
2016-03-17,4.96,5.85,4.96,5.48,4250452,0
2016-03-18,5.79,5.966,5.29,5.62,4300336,0
2016-03-21,5.53,6.09,5.52,6.05,1972229,0
2016-03-22,5.95,6,5.43,5.66,1588110,0
2016-03-23,5.54,5.72,5.3,5.3,1160593,0
2016-03-24,5.18,5.48,5.04,5.34,1954362,0
2016-03-28,5.7,5.73,5.44,5.57,1534280,0
2016-03-29,5.43,5.52,5.27,5.46,1323381,0
2016-03-30,5.53,5.62,5.25,5.47,1350709,0
2016-03-31,5.48,5.66,5.41,5.6,1195846,0
2016-04-01,5.38,5.56,5.24,5.41,1069198,0
2016-04-04,5.38,5.44,5.06,5.09,1561712,0
2016-04-05,5.01,5.17,4.93,5.09,1319897,0
2016-04-06,5.15,5.255,4.87,5.15,1622796,0
2016-04-07,5.11,5.27,5.015,5.12,1944278,0
2016-04-08,5.33,6.07,5.31,5.87,2390180,0
2016-04-11,5.85,6.12,5.8001,5.92,1635513,0
2016-04-12,6.41,6.54,6.17,6.29,3284792,0
2016-04-13,6.36,6.85,6.272,6.71,2276755,0
2016-04-14,6.81,6.81,6.35,6.37,1979943,0
2016-04-15,6.37,6.533,6.24,6.34,2324962,0
2016-04-18,6.06,6.79,5.91,6.76,1331768,0
2016-04-19,6.93,7.28,6.85,7.28,2033826,0
2016-04-20,6.78,8.25,6.6636,7.91,3310003,0
2016-04-21,8.1,8.34,7.56,7.98,3100293,0
2016-04-22,8,8.5267,7.96,8.38,1936672,0
2016-04-25,8.3,8.57,8.055,8.23,1974667,0
2016-04-26,8.35,8.4,7.88,8.32,1819868,0
2016-04-27,8.36,8.87,8.34,8.61,1858018,0
2016-04-28,8.48,9.03,8.47,8.63,2360726,0
2016-04-29,8.77,9.07,8.44,8.63,3002401,0
2016-05-02,8.64,8.72,8.0375,8.2,2072395,0
2016-05-03,7.99,8.05,7.37,7.47,2629243,0
2016-05-04,7.49,7.72,7.22,7.32,1665103,0
2016-05-05,7.75,7.75,7.215,7.24,1813217,0
2016-05-06,7.15,7.46,7.07,7.29,1790077,0
2016-05-09,7.167,7.2,6.5,6.93,1976217,0
2016-05-10,7,7.33,6.95,7.17,1456286,0
2016-05-11,7.08,7.49,6.891,7.15,978970,0
2016-05-12,7.26,7.46,6.85,7.15,1536196,0
2016-05-13,7.07,7.29,6.88,6.93,1648259,0
2016-05-16,7.14,7.43,7.08,7.29,1622753,0
2016-05-17,7.3,7.8095,7.3,7.49,1992376,0
2016-05-18,7.42,7.54,7.11,7.18,1215382,0
2016-05-19,7.06,7.23,6.81,7.1,1232303,0
2016-05-20,7.16,7.63,7.13,7.57,1165231,0
2016-05-23,7.5,7.62,7.34,7.48,1020439,0
2016-05-24,7.6,7.6,7.275,7.45,980475,0
2016-05-25,7.57,8.17,7.51,8.12,1505916,0
2016-05-26,8.25,8.27,7.87,7.92,2012203,0
2016-05-27,7.88,7.91,7.61,7.83,1675003,0
2016-05-31,7.86,8.13,7.79,8.01,1977917,0
2016-06-01,7.88,8.12,7.56,8.06,2153375,0
2016-06-02,7.85,7.93,7.64,7.85,1696920,0
2016-06-03,7.87,8.08,7.62,8.01,2673188,0
2016-06-06,8.14,8.5,7.98,8.5,1827235,0
2016-06-07,8.5,8.665,8.34,8.62,1699466,0
2016-06-08,8.79,8.93,8.65,8.8,1913205,0
2016-06-09,8.61,8.61,8.175,8.18,1678554,0
2016-06-10,7.97,8.05,7.575,7.65,2123465,0
2016-06-13,7.41,7.72,7.37,7.53,1386811,0
2016-06-14,7.47,7.68,7.33,7.46,1217226,0
2016-06-15,7.45,7.67,7.24,7.42,1315630,0
2016-06-16,7.24,7.34,6.75,6.87,2328347,0
2016-06-17,6.86,7.475,6.83,7.2,2608306,0
2016-06-20,7.48,7.605,7.34,7.38,2074106,0
2016-06-21,7.4,7.42,7.005,7.08,1576819,0
2016-06-22,7.17,7.26,6.86,6.86,1122008,0
2016-06-23,7.09,7.17,6.87,6.95,1377131,0
2016-06-24,6.46,6.72,6.34,6.59,2050324,0
2016-06-27,6.46,6.5,6.02,6.03,2497885,0
2016-06-28,6.42,6.51,6.28,6.4,1389698,0
2016-06-29,6.6,6.68,6.32,6.55,2471838,0
2016-06-30,6.55,6.78,6.46,6.76,1885688,0
2016-07-01,6.75,7.46,6.69,7.43,1622401,0
2016-07-05,7.3,7.32,6.685,6.94,1578987,0
2016-07-06,6.92,7.14,6.785,6.97,1108955,0
2016-07-07,7.05,7.36,7.02,7.11,1698637,0
2016-07-08,7.27,7.65,7.27,7.38,1859381,0
2016-07-11,7.54,7.69,7.28,7.29,888505,0
2016-07-12,7.49,7.95,7.48,7.92,1852781,0
2016-07-13,7.95,8.04,6.975,7.08,2855520,0
2016-07-14,7.14,7.32,6.88,6.9,1759825,0
2016-07-15,6.93,6.97,6.48,6.75,1828638,0
2016-07-18,6.75,6.88,6.54,6.84,1420544,0
2016-07-19,6.79,7.315,6.71,7.03,2445585,0
2016-07-20,6.96,7.98,6.59,7.82,3866483,0
2016-07-21,7.83,8.3699,7.56,7.66,2544368,0
2016-07-22,7.6,8.05,7.39,7.93,2833882,0
2016-07-25,7.8,7.85,7.13,7.22,2988484,0
2016-07-26,7.22,7.52,7.1976,7.51,2311175,0
2016-07-27,7.58,7.865,7.55,7.68,2023672,0
2016-07-28,7.62,7.87,7.51,7.66,1237110,0
2016-07-29,7.48,7.95,7.41,7.94,1318677,0
2016-08-01,7.82,7.88,7.58,7.78,1638654,0
2016-08-02,7.85,8,7.69,7.94,1629117,0
2016-08-03,7.73,8.0199,7.69,7.94,1075635,0
2016-08-04,7.94,8.06,7.805,7.89,708788,0
2016-08-05,7.92,8.26,7.8,8.25,1171410,0
2016-08-08,8.34,8.59,8.28,8.44,1457596,0
2016-08-09,8.5,8.54,8.17,8.31,1068169,0
2016-08-10,8.35,8.529,8.16,8.21,904226,0
2016-08-11,8.31,8.54,8.25,8.39,596332,0
2016-08-12,8.46,8.54,7.651,7.82,1992046,0
2016-08-15,7.91,8.22,7.86,8.08,1192927,0
2016-08-16,8.07,8.12,7.82,8.06,1039514,0
2016-08-17,7.98,8.05,7.72,8.01,1643094,0
2016-08-18,8.11,8.55,8.02,8.44,1550641,0
2016-08-19,8.37,8.69,8.08,8.33,1431275,0
2016-08-22,8.2,8.26,7.95,8,913491,0
2016-08-23,8.04,8.185,7.92,8.13,1029650,0
2016-08-24,7.98,8.1,7.39,7.47,1717482,0
2016-08-25,7.43,7.68,7.37,7.6,1416950,0
2016-08-26,7.68,7.81,7.335,7.49,1774106,0
2016-08-29,7.46,7.695,7.4174,7.6,1087689,0
2016-08-30,7.58,7.875,7.58,7.8,1452408,0
2016-08-31,7.77,7.805,7.485,7.5,1835494,0
2016-09-01,7.49,7.515,7.075,7.5,1783980,0
2016-09-02,7.66,7.73,7.46,7.52,1976979,0
2016-09-06,7.6,7.68,7.47,7.61,1256633,0
2016-09-07,7.65,7.72,7.465,7.49,1079312,0
2016-09-08,7.56,7.755,7.445,7.69,1485736,0
2016-09-09,7.49,7.58,6.96,7.02,2079470,0
2016-09-12,6.88,7.27,6.75,7.23,2069360,0
2016-09-13,7.03,7.08,6.74,6.87,1962385,0
2016-09-14,6.86,7.04,6.72,6.8,1224329,0
2016-09-15,6.82,6.96,6.71,6.87,1002825,0
2016-09-16,6.73,6.98,6.62,6.93,2455534,0
2016-09-19,7.05,7.16,6.901,7.06,1582805,0
2016-09-20,7.03,7.14,6.86,6.99,1346980,0
2016-09-21,7.22,7.38,7.06,7.37,1341059,0
2016-09-22,7.55,7.64,7.35,7.43,1071659,0
2016-09-23,7.39,7.545,7.13,7.22,927202,0
2016-09-26,7.29,7.535,7.24,7.4,1092237,0
2016-09-27,7.23,7.25,7.07,7.13,1578062,0
2016-09-28,7.2,7.75,7.1015,7.75,3079544,0
2016-09-29,7.91,8.07,7.77,7.95,2198809,0
2016-09-30,8.07,8.3,7.83,8.13,1890499,0
2016-10-03,8.13,8.62,8.05,8.6,2785021,0
2016-10-04,8.55,8.69,8.25,8.28,2428561,0
2016-10-05,8.47,9.045,8.46,8.85,1826746,0
2016-10-06,9.06,9.1699,8.81,8.98,2102018,0
2016-10-07,9.11,9.62,9.06,9.16,3172419,0
2016-10-10,9.28,9.7,9.28,9.59,1552149,0
2016-10-11,9.5,9.51,9.25,9.35,1783484,0
2016-10-12,9.31,9.495,9.18,9.33,1110465,0
2016-10-13,9.15,9.7,9.1,9.27,1389205,0
2016-10-14,9.35,9.515,9.19,9.46,1891892,0
2016-10-17,9.49,9.49,9.31,9.42,1263432,0
2016-10-18,9.61,9.7,9.49,9.53,1719890,0
2016-10-19,9.66,9.865,9.48,9.76,2907695,0
2016-10-20,9.99,10.96,9.12,9.92,4371316,0
2016-10-21,9.78,10.535,9.65,10.07,2462066,0
2016-10-24,10.09,10.19,9.71,10.08,2535420,0
2016-10-25,10.18,10.25,9.78,9.82,2010581,0
2016-10-26,9.6,9.905,9.515,9.75,1747425,0
2016-10-27,9.8,10.045,9.63,9.77,2506563,0
2016-10-28,9.76,9.89,8.885,9,6888009,0
2016-10-31,9.04,9.09,8.575,8.72,3936185,0
2016-11-01,8.91,9.03,8.47,8.61,2257294,0
2016-11-02,8.5,8.51,8.14,8.37,2504337,0
2016-11-03,8.5,8.66,8.4,8.59,2157635,0
2016-11-04,8.46,8.63,8.3,8.44,2325313,0
2016-11-07,8.73,9,8.67,8.86,1738773,0
2016-11-08,8.72,8.98,8.6,8.87,1263814,0
2016-11-09,8.84,9.2,8.8,9.09,1678287,0
2016-11-10,9.08,9.4,9.035,9.32,1390275,0
2016-11-11,9.22,9.49,9.13,9.46,1294262,0
2016-11-14,9.46,9.68,9.3,9.68,1233567,0
2016-11-15,9.85,10.11,9.74,9.82,1770508,0
2016-11-16,9.8,9.92,9.63,9.87,1326082,0
2016-11-17,9.97,10.19,9.705,9.73,801602,0
2016-11-18,9.76,9.97,9.76,9.88,965501,0
2016-11-21,10.48,10.48,9.88,9.95,2536316,0
2016-11-22,10.03,10.08,9.58,9.84,1957744,0
2016-11-23,9.69,10.24,9.64,10.23,1258968,0
2016-11-25,10.17,10.23,9.93,10,601021,0
2016-11-28,10.06,10.11,9.46,9.49,1047380,0
2016-11-29,9.18,9.29,8.92,9.15,1688800,0
2016-11-30,10.22,10.86,10.13,10.45,3713163,0
2016-12-01,10.7,11.44,10.47,11.09,2957093,0
2016-12-02,10.92,11.46,10.92,11.21,2579810,0
2016-12-05,11.42,11.78,11.42,11.54,1367373,0
2016-12-06,11.39,11.87,11.31,11.71,1428920,0
2016-12-07,11.71,11.71,11.07,11.13,2119375,0
2016-12-08,11.21,11.21,10.35,10.52,2507146,0
2016-12-09,10.6,10.955,10.58,10.7,1452533,0
2016-12-12,10.95,11.163,10.22,10.27,1800411,0
2016-12-13,10.49,10.58,10.19,10.31,1656569,0
2016-12-14,10.17,10.56,9.95,10.16,2040371,0
2016-12-15,10.05,10.525,9.91,10.44,1698037,0
2016-12-16,10.48,10.5,9.93,9.96,3769704,0
2016-12-19,10.02,10.07,9.8,10.01,1372437,0
2016-12-20,10.13,10.345,10.04,10.1,1517186,0
2016-12-21,10.2,10.2,9.52,9.55,1257034,0
2016-12-22,9.6,9.74,9.25,9.27,1188517,0
2016-12-23,9.29,9.445,9.2,9.33,1258299,0
2016-12-27,9.42,9.65,9.33,9.41,865092,0
2016-12-28,9.44,9.46,9,9.03,1099193,0
2016-12-29,9.03,9.15,8.66,8.67,1042377,0
2016-12-30,8.67,8.96,8.64,8.82,1948410,0
2017-01-03,8.97,9.47,8.96,9.36,1855824,0
2017-01-04,9.38,9.82,9.35,9.69,1268616,0
2017-01-05,9.06,9.32,8.935,9.3,27548135,0
2017-01-06,9.28,9.6,9.08,9.52,5925809,0
2017-01-09,9.19,9.37,9.04,9.34,5383038,0
2017-01-10,9.3,9.4,8.39,8.72,7311211,0
2017-01-11,8.75,8.96,8.51,8.66,3605470,0
2017-01-12,8.73,8.79,8.315,8.53,2120385,0
2017-01-13,8.5,8.6,8.2,8.48,3403639,0
2017-01-17,8.54,8.67,8.28,8.56,2517792,0
2017-01-18,8.45,8.57,8.36,8.5,1695807,0
2017-01-19,8.53,8.6169,8.45,8.54,1265412,0
2017-01-20,8.65,8.885,8.55,8.58,2172537,0
2017-01-23,8.5,8.5,8.14,8.25,1953795,0
2017-01-24,8.33,8.37,7.885,8.02,2778908,0
2017-01-25,8.07,8.46,8.07,8.39,3222599,0
2017-01-26,8.47,8.65,8.47,8.64,2746725,0
2017-01-27,8.56,8.65,8.33,8.4,1118557,0
2017-01-30,8.33,8.33,7.93,8.19,2161867,0
2017-01-31,8.25,8.52,8.12,8.48,4511687,0
2017-02-01,8.58,8.6,7.98,8.24,2363039,0
2017-02-02,8.44,8.44,7.95,8.04,2175228,0
2017-02-03,8.05,8.33,7.805,8.26,2942069,0
2017-02-06,8.26,8.26,7.95,8.05,2064875,0
2017-02-07,8.04,8.05,7.63,7.66,3317962,0
2017-02-08,7.53,7.67,7.275,7.5,2995464,0
2017-02-09,7.58,7.76,7.56,7.62,3150609,0
2017-02-10,7.75,7.79,7.57,7.64,2430788,0
2017-02-13,7.64,7.7,7.48,7.49,3627293,0
2017-02-14,7.52,8.21,7.48,8.2,7350735,0
2017-02-15,8.18,8.35,7.9,7.97,1866542,0
2017-02-16,7.97,8.03,7.72,7.73,1926475,0
2017-02-17,7.69,7.75,7.39,7.41,2384093,0
2017-02-21,8.07,8.73,8,8.5,6651016,0
2017-02-22,8.5,8.55,8.17,8.28,2849215,0
2017-02-23,8.45,8.64,8.2,8.37,2760568,0
2017-02-24,8.23,8.38,8,8.09,2159873,0
2017-02-27,8.18,8.65,8.14,8.61,2800500,0
2017-02-28,8.49,8.59,8.19,8.26,2239968,0
2017-03-01,8.4,8.625,8.39,8.58,2551586,0
2017-03-02,8.46,8.53,8.18,8.19,840264,0
2017-03-03,8.18,8.27,7.95,8.01,1225761,0
2017-03-06,7.93,7.93,7.54,7.89,1357871,0
2017-03-07,7.9,7.98,7.52,7.58,1430342,0
2017-03-08,7.54,7.59,7.31,7.39,2159861,0
2017-03-09,7.25,7.36,7.07,7.26,2898186,0
2017-03-10,7.37,7.63,7.22,7.61,2503667,0
2017-03-13,7.6,7.7,7.335,7.56,2161479,0
2017-03-14,7.39,7.39,7.07,7.23,1455766,0
2017-03-15,7.38,7.67,7.32,7.58,2302620,0
2017-03-16,7.59,7.68,7.39,7.4,1291002,0
2017-03-17,7.46,7.49,7.26,7.36,3144923,0
2017-03-20,7.26,7.47,7.14,7.47,2210351,0
2017-03-21,7.51,7.51,7.16,7.17,1393766,0
2017-03-22,7.08,7.24,6.91,7.11,2031644,0
2017-03-23,7.09,7.2,6.91,7.13,1544554,0
2017-03-24,7.16,7.27,7.04,7.04,1294934,0
2017-03-27,6.93,7.04,6.87,6.94,1885103,0
2017-03-28,7.02,7.345,6.89,7.29,1713446,0
2017-03-29,7.28,7.595,7.28,7.56,1802435,0
2017-03-30,7.63,7.73,7.51,7.54,1844680,0
2017-03-31,7.52,7.805,7.52,7.77,1585162,0
2017-04-03,7.99,8.11,7.52,7.62,1789630,0
2017-04-04,7.65,7.795,7.56,7.76,1243917,0
2017-04-05,7.89,7.97,7.4,7.53,2577306,0
2017-04-06,7.6,7.84,7.47,7.79,2033885,0
2017-04-07,7.77,7.86,7.42,7.54,2264542,0
2017-04-10,7.59,7.92,7.54,7.83,1268552,0
2017-04-11,7.82,7.87,7.675,7.87,1382919,0
2017-04-12,7.83,7.94,7.43,7.49,2071819,0
2017-04-13,7.46,7.52,7.25,7.32,1854411,0
2017-04-17,7.36,7.59,7.26,7.58,3213338,0
2017-04-18,7.49,7.82,7.43,7.67,1651117,0
2017-04-19,7.72,7.74,7.28,7.29,2093361,0
2017-04-20,7.37,7.515,7.22,7.28,2688015,0
2017-04-21,7.22,7.26,6.96,7.09,2116290,0
2017-04-24,7.04,7.04,6.03,6.06,6873386,0
2017-04-25,6.07,6.26,5.95,6.24,4329955,0
2017-04-26,6.2,6.56,6.16,6.26,3306991,0
2017-04-27,6.16,6.18,5.82,6.14,2514150,0
2017-04-28,6.25,6.2809,6.11,6.12,1291034,0
2017-05-01,6.06,6.27,6.03,6.25,2982975,0
2017-05-02,6.26,6.323,6.045,6.08,1485429,0
2017-05-03,6.03,6.125,5.97,6.06,1593144,0
2017-05-04,5.96,5.96,5.67,5.68,1925541,0
2017-05-05,5.68,5.88,5.6208,5.83,2090263,0
2017-05-08,5.83,5.92,5.72,5.87,1752204,0
2017-05-09,5.9,5.97,5.84,5.86,1205047,0
2017-05-10,5.94,6.19,5.89,6.08,1644240,0
2017-05-11,6.11,6.136,5.9334,6,864094,0
2017-05-12,5.98,6,5.68,5.69,871915,0
2017-05-15,5.91,6.085,5.89,5.94,1307977,0
2017-05-16,5.99,6.005,5.85,5.91,782574,0
2017-05-17,5.8,5.99,5.7,5.83,1703918,0
2017-05-18,5.75,5.795,5.55,5.65,2544165,0
2017-05-19,5.74,6.02,5.73,5.93,1574733,0
2017-05-22,6.02,6.075,5.82,5.87,1000478,0
2017-05-23,5.89,5.89,5.77,5.83,1160476,0
2017-05-24,5.81,5.82,5.6,5.69,1130039,0
2017-05-25,5.69,5.77,5.23,5.24,1666626,0
2017-05-26,5.25,5.2532,5.125,5.17,1759566,0
2017-05-30,5.16,5.18,5.04,5.07,1685308,0
2017-05-31,5.03,5.03,4.82,4.98,2294535,0
2017-06-01,5.01,5.12,4.93,5.11,3042304,0
2017-06-02,5.05,5.1,4.84,4.9,1809849,0
2017-06-05,5.2,5.69,5.2,5.5,4188530,0
2017-06-06,5.5,5.805,5.32,5.75,2600573,0
2017-06-07,5.6,5.745,5.38,5.54,2343407,0
2017-06-08,5.48,5.61,5.41,5.42,1184126,0
2017-06-09,5.47,5.63,5.295,5.4,2844924,0
2017-06-12,5.55,5.9599,5.55,5.68,1975241,0
2017-06-13,5.67,5.925,5.57,5.83,1999943,0
2017-06-14,5.78,5.8,5.355,5.46,1174968,0
2017-06-15,5.36,5.48,5.25,5.28,855040,0
2017-06-16,5.29,5.42,5.175,5.4,2164306,0
2017-06-19,5.42,5.42,5.26,5.4,1139104,0
2017-06-20,5.29,5.31,5.13,5.28,1050038,0
2017-06-21,5.22,5.23,4.87,4.98,1399387,0
2017-06-22,4.99,5.16,4.99,5.07,661833,0
2017-06-23,5.11,5.2,5,5.13,1589819,0
2017-06-26,5.16,5.28,5.08,5.16,1088341,0
2017-06-27,5.2,5.32,5.09,5.12,1288595,0
2017-06-28,5.06,5.48,5.06,5.35,1702426,0
2017-06-29,5.41,5.8,5.35,5.53,1930284,0
2017-06-30,5.59,5.64,5.3901,5.64,2029951,0
2017-07-03,5.74,5.94,5.71,5.76,1165576,0
2017-07-05,5.67,5.685,5.35,5.44,1339212,0
2017-07-06,5.48,5.53,5.28,5.32,1376288,0
2017-07-07,5.28,5.31,5.07,5.17,1448239,0
2017-07-10,5.1,5.4499,5.08,5.42,1403875,0
2017-07-11,5.42,5.5,5.205,5.42,1517304,0
2017-07-12,5.52,5.66,5.335,5.39,1046716,0
2017-07-13,5.4,5.57,5.335,5.54,874898,0
2017-07-14,5.56,5.74,5.55,5.7,970447,0
2017-07-17,5.67,5.82,5.67,5.71,976144,0
2017-07-18,5.77,5.78,5.59,5.71,1274372,0
2017-07-19,5.7,6.16,5.67,6.14,1361337,0
2017-07-20,6.16,6.2248,5.94,5.98,1754960,0
2017-07-21,6.03,6.07,5.665,5.69,1650655,0
2017-07-24,5.61,5.94,5.37,5.91,2119024,0
2017-07-25,6.12,6.37,5.97,6.09,2249833,0
2017-07-26,6.18,6.26,5.82,6.04,2165251,0
2017-07-27,6.07,6.41,5.945,6.34,2583012,0
2017-07-28,6.32,6.68,6.26,6.42,1686839,0
2017-07-31,6.38,6.56,6.255,6.54,1313807,0
2017-08-01,6.51,6.535,6.3199,6.44,1566841,0
2017-08-02,6.35,6.36,6.17,6.31,1290990,0
2017-08-03,6.3,6.39,6.12,6.14,1297650,0
2017-08-04,6.19,6.335,6.19,6.26,984378,0
2017-08-07,6.2,6.2,6.02,6.03,1047064,0
2017-08-08,5.99,6.22,5.93,6,1004359,0
2017-08-09,6.03,6.08,5.825,5.94,1117178,0
2017-08-10,5.98,6.13,5.81,5.85,922766,0
2017-08-11,5.74,5.98,5.66,5.84,1190488,0
2017-08-14,5.86,5.93,5.75,5.87,703545,0
2017-08-15,5.8,5.8,5.57,5.77,950696,0
2017-08-16,5.79,5.89,5.63,5.66,1286570,0
2017-08-17,5.64,5.85,5.64,5.74,1555832,0
2017-08-18,5.66,5.99,5.66,5.91,859304,0
2017-08-21,5.84,5.97,5.8,5.93,1088336,0
2017-08-22,5.96,6.14,5.91,6.08,1132661,0
2017-08-23,6.04,6.22,5.99,6.14,835234,0
2017-08-24,6.1,6.215,6.05,6.1,535523,0
2017-08-25,6.15,6.48,6.09,6.45,1136879,0
2017-08-28,6.46,6.52,6.23,6.3,1205990,0
2017-08-29,6.22,6.34,6.135,6.29,962447,0
2017-08-30,6.24,6.33,6.15,6.28,1212843,0
2017-08-31,6.33,6.495,6.23,6.27,1247571,0
2017-09-01,6.27,6.46,6.22,6.46,990821,0
2017-09-05,6.54,6.7,6.49,6.68,1132453,0
2017-09-06,6.72,6.82,6.675,6.8,945956,0
2017-09-07,6.78,6.83,6.61,6.78,891222,0
2017-09-08,6.75,6.79,6.31,6.44,1105950,0
2017-09-11,6.46,6.685,6.39,6.63,1021212,0
2017-09-12,6.66,7.07,6.65,7.02,1237983,0
2017-09-13,7.05,7.46,7.03,7.31,1754114,0
2017-09-14,7.36,7.535,7.27,7.35,959823,0
2017-09-15,7.38,7.38,7.22,7.36,2565465,0
2017-09-18,7.33,7.4799,7.28,7.39,1255050,0
2017-09-19,7.41,7.47,7.355,7.41,1285423,0
2017-09-20,7.48,7.78,7.48,7.72,1238662,0
2017-09-21,7.68,7.68,7.46,7.54,815296,0
2017-09-22,7.46,7.66,7.36,7.46,1215226,0
2017-09-25,7.62,7.74,7.375,7.53,2076552,0
2017-09-26,7.47,7.63,7.38,7.52,1454941,0
2017-09-27,7.19,7.38,7.01,7.22,2879003,0
2017-09-28,7.3,7.385,7.16,7.37,2182550,0
2017-09-29,7.28,7.46,7.22,7.39,1692738,0
2017-10-02,7.2,7.24,6.89,7.01,2165020,0
2017-10-03,7.01,7.1,6.975,7.08,1601450,0
2017-10-04,7.11,7.12,6.82,6.87,1721231,0
2017-10-05,6.87,7.02,6.85,6.91,1731805,0
2017-10-06,6.71,6.81,6.5,6.63,1511731,0
2017-10-09,6.63,7.51,6.54,7.31,4778842,0
2017-10-10,7.43,7.79,7.42,7.64,3262310,0
2017-10-11,7.68,7.97,7.61,7.85,2768616,0
2017-10-12,7.84,8.09,7.77,7.77,2314764,0
2017-10-13,7.9,8.02,7.86,7.86,1055253,0
2017-10-16,7.95,7.98,7.69,7.88,1582160,0
2017-10-17,7.87,7.98,7.74,7.82,1518783,0
2017-10-18,7.85,7.95,7.8,7.9,1778078,0
2017-10-19,7.79,8.04,7.73,7.89,1574858,0
2017-10-20,7.97,7.98,7.75,7.76,1730498,0
2017-10-23,7.62,7.769,6.71,7.11,6536340,0
2017-10-24,7.22,7.22,6.95,7.04,2026297,0
2017-10-25,6.99,7.06,6.75,6.94,1753316,0
2017-10-26,6.94,6.98,6.7,6.97,2412325,0
2017-10-27,6.91,7.02,6.77,6.98,1428851,0
2017-10-30,6.96,7.06,6.695,6.73,1826471,0
2017-10-31,6.73,6.83,6.65,6.82,1773887,0
2017-11-01,6.94,7.12,6.83,6.91,1403497,0
2017-11-02,6.96,7.06,6.885,7.01,1374268,0
2017-11-03,7.03,7.16,6.96,7.15,1155602,0
2017-11-06,7.21,7.61,7.21,7.5,1701063,0
2017-11-07,7.55,7.55,7.33,7.36,1762379,0
2017-11-08,7.29,7.47,7.25,7.32,1693923,0
2017-11-09,7.24,7.505,7.24,7.46,1066159,0
2017-11-10,7.43,7.57,7.1906,7.25,1217446,0
