Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.56,5.65,5.45,5.54,666528,0
2005-02-28,5.5,5.53,5.31,5.41,379264,0
2005-03-01,5.45,5.45,5.05,5.11,877405,0
2005-03-02,5.13,5.35,5.05,5.29,822086,0
2005-03-03,5.29,5.44,5.12,5.21,345459,0
2005-03-04,5.01,5.24,4.96,5.2,852746,0
2005-03-07,5.17,5.33,5.17,5.28,416251,0
2005-03-08,5.29,5.29,5.06,5.15,353972,0
2005-03-09,5.25,5.63,5.15,5.49,2256057,0
2005-03-10,5.52,5.76,5.46,5.71,1430588,0
2005-03-11,5.76,6.11,5.75,5.96,1793021,0
2005-03-14,5.93,6.02,5.71,5.88,815398,0
2005-03-15,5.79,6.18,5.71,6.04,857250,0
2005-03-16,5.95,6.11,5.87,5.94,988765,0
2005-03-17,5.95,6.07,5.86,6.01,608553,0
2005-03-18,6.01,6.08,5.57,5.84,822321,0
2005-03-21,5.82,5.97,5.78,5.88,241790,0
2005-03-22,5.9,6.05,5.76,5.81,404220,0
2005-03-23,5.79,5.82,5.49,5.63,749219,0
2005-03-24,5.6,5.66,5.49,5.65,383001,0
2005-03-28,5.66,5.81,5.61,5.69,442184,0
2005-03-29,5.73,5.73,5.21,5.46,695991,0
2005-03-30,5.45,5.69,5.42,5.64,664445,0
2005-03-31,5.69,5.8,5.53,5.77,346644,0
2005-04-01,5.8,5.88,5.59,5.63,525210,0
2005-04-04,5.65,5.74,5.49,5.63,570336,0
2005-04-05,5.63,5.7,5.53,5.64,638599,0
2005-04-06,5.65,6.05,5.65,5.9,1421556,0
2005-04-07,5.94,5.97,5.7,5.79,776394,0
2005-04-08,5.83,5.86,5.59,5.6,371014,0
2005-04-11,5.62,5.65,5.43,5.45,451911,0
2005-04-12,5.42,5.59,5.41,5.54,372581,0
2005-04-13,5.57,5.68,5.51,5.66,536261,0
2005-04-14,5.65,5.71,5.44,5.45,314951,0
2005-04-15,5.43,5.45,5.21,5.26,370159,0
2005-04-18,5.23,5.41,5.23,5.27,459712,0
2005-04-19,5.31,5.7,5.31,5.68,703760,0
2005-04-20,5.71,5.72,5.42,5.49,397135,0
2005-04-21,5.49,5.83,5.49,5.6,628083,0
2005-04-22,5.63,5.8,5.59,5.73,837162,0
2005-04-25,5.83,5.93,5.73,5.8,527767,0
2005-04-26,5.81,5.99,5.66,5.66,1227825,0
2005-04-27,5.52,5.66,5.15,5.43,1814710,0
2005-04-28,5.36,5.39,5.15,5.16,938402,0
2005-04-29,5.17,5.3,4.89,5.28,674868,0
2005-05-02,5.34,5.34,5.17,5.32,415702,0
2005-05-03,5.27,5.28,5.19,5.2,449147,0
2005-05-04,5.2,5.26,5.11,5.14,451574,0
2005-05-05,5.13,5.17,5.02,5.11,421798,0
2005-05-06,5.11,5.17,5.1,5.14,227179,0
2005-05-09,5.13,5.51,5.11,5.41,476562,0
2005-05-10,5.41,5.42,5.17,5.17,383087,0
2005-05-11,5.18,5.24,5.08,5.15,245719,0
2005-05-12,5.18,5.62,5.16,5.41,601415,0
2005-05-13,5.37,5.55,5.25,5.47,673668,0
2005-05-16,5.53,5.57,5.39,5.47,693991,0
2005-05-17,5.44,5.53,5.35,5.53,290022,0
2005-05-18,5.54,5.8,5.49,5.79,710555,0
2005-05-19,5.76,6.05,5.76,5.98,867356,0
2005-05-20,5.96,6.03,5.89,5.93,532035,0
2005-05-23,5.89,6.5,5.87,6.24,1981010,0
2005-05-24,6.18,6.42,6.15,6.38,710847,0
2005-05-25,6.41,6.41,6.22,6.26,430020,0
2005-05-26,6.34,6.64,6.32,6.63,980698,0
2005-05-27,6.66,6.66,6.58,6.62,465167,0
2005-05-31,6.5,6.65,6.44,6.6,1085833,0
2005-06-01,6.62,6.75,6.54,6.74,750264,0
2005-06-02,6.67,6.78,6.6,6.77,828871,0
2005-06-03,6.77,6.78,6.34,6.66,908034,0
2005-06-06,6.59,6.67,6.47,6.57,555933,0
2005-06-07,6.56,6.66,6.46,6.49,398032,0
2005-06-08,6.5,6.58,6.17,6.26,727538,0
2005-06-09,6.29,6.36,6.22,6.33,327248,0
2005-06-10,6.36,6.39,6.28,6.35,141741,0
2005-06-13,6.37,6.4,6.26,6.39,347407,0
2005-06-14,6.39,6.49,6.26,6.3,536994,0
2005-06-15,6.26,6.27,6.1,6.21,495032,0
2005-06-16,6.13,6.26,6.13,6.26,524462,0
2005-06-17,6.28,6.62,6.26,6.52,1344628,0
2005-06-20,6.54,6.79,6.44,6.72,904154,0
2005-06-21,6.68,6.72,6.35,6.42,901956,0
2005-06-22,6.42,6.66,6.35,6.55,478410,0
2005-06-23,6.58,6.77,6.48,6.49,1224949,0
2005-06-24,6.54,6.57,6.38,6.43,1049577,0
2005-06-27,6.39,6.65,6.39,6.59,510482,0
2005-06-28,6.62,6.96,6.56,6.91,785471,0
2005-06-29,6.88,7.15,6.87,6.96,914632,0
2005-06-30,6.98,7.06,6.62,6.7,960302,0
2005-07-01,6.77,6.94,6.75,6.86,382747,0
2005-07-05,6.86,6.98,6.81,6.92,377206,0
2005-07-06,6.92,6.97,6.76,6.81,234501,0
2005-07-07,6.68,6.85,6.6,6.77,727365,0
2005-07-08,6.78,7,6.78,6.89,812608,0
2005-07-11,6.95,7.03,6.84,6.85,763885,0
2005-07-12,7.18,7.49,7.07,7.38,3130094,0
2005-07-13,7.52,7.54,7.23,7.23,1215644,0
2005-07-14,7.12,7.14,6.83,6.92,1319397,0
2005-07-15,7,7,6.87,6.98,376553,0
2005-07-18,7.02,7.02,6.77,6.83,439981,0
2005-07-19,6.82,6.92,6.66,6.71,591122,0
2005-07-20,6.72,6.86,6.72,6.73,835051,0
2005-07-21,6.77,6.78,6.52,6.58,1140810,0
2005-07-22,6.58,6.68,6.52,6.68,533973,0
2005-07-25,6.77,6.82,6.64,6.69,618566,0
2005-07-26,7.14,7.33,6.91,7.14,3936007,0
2005-07-27,6.93,6.98,6.46,6.58,3244075,0
2005-07-28,6.66,6.91,6.58,6.89,1484252,0
2005-07-29,6.92,6.94,6.76,6.85,873706,0
2005-08-01,7,7.14,6.93,7.02,1638998,0
2005-08-02,7.1,7.25,6.98,7.17,1158823,0
2005-08-03,7.23,7.25,6.99,7.03,725963,0
2005-08-04,7.06,7.09,6.86,6.87,560245,0
2005-08-05,6.87,6.92,6.63,6.78,709121,0
2005-08-08,6.74,6.82,6.6,6.66,585021,0
2005-08-09,6.67,6.77,6.66,6.7,694306,0
2005-08-10,6.7,7.07,6.68,6.86,1035377,0
2005-08-11,6.87,7.04,6.83,6.93,572550,0
2005-08-12,6.95,7.06,6.85,6.94,444234,0
2005-08-15,6.9,6.94,6.66,6.87,772167,0
2005-08-16,6.88,6.94,6.79,6.89,401707,0
2005-08-17,6.87,6.93,6.75,6.85,427760,0
2005-08-18,6.86,6.86,6.68,6.74,382620,0
2005-08-19,6.71,6.99,6.7,6.93,684798,0
2005-08-22,6.95,6.98,6.87,6.92,460443,0
2005-08-23,6.92,7.22,6.92,7.18,1234613,0
2005-08-24,7.18,7.41,7.09,7.24,1761556,0
2005-08-25,7.24,7.35,7.13,7.3,719957,0
2005-08-26,7.31,7.31,7.1,7.16,646620,0
2005-08-29,7.05,7.22,7.04,7.16,979101,0
2005-08-30,7.15,7.23,7.04,7.12,448090,0
2005-08-31,7.08,7.18,7.04,7.18,404728,0
2005-09-01,7.18,7.28,7.09,7.23,515873,0
2005-09-02,7.23,7.26,7.1,7.17,240011,0
2005-09-06,7.24,7.27,7.17,7.23,392117,0
2005-09-07,7.21,7.67,7.18,7.56,1229905,0
2005-09-08,7.59,7.71,7.31,7.38,771322,0
2005-09-09,7.38,7.41,6.99,7.23,1547020,0
2005-09-12,7.22,7.26,7.12,7.23,506801,0
2005-09-13,7.26,7.26,7.09,7.12,460590,0
2005-09-14,7.12,7.14,6.94,6.98,662440,0
2005-09-15,6.97,7.08,6.71,6.75,1549314,0
2005-09-16,6.81,6.82,6.57,6.82,1448446,0
2005-09-19,6.85,6.93,6.7,6.81,352737,0
2005-09-20,6.85,6.9,6.62,6.76,546753,0
2005-09-21,6.73,6.77,6.6,6.6,396881,0
2005-09-22,6.58,6.6,6.22,6.45,1217773,0
2005-09-23,6.4,6.63,6.39,6.62,415703,0
2005-09-26,6.66,6.92,6.62,6.74,765285,0
2005-09-27,6.76,6.95,6.7,6.9,419612,0
2005-09-28,6.91,6.95,6.75,6.85,331262,0
2005-09-29,7.21,7.26,6.82,7.26,1894823,0
2005-09-30,7.28,7.46,7.17,7.27,1328964,0
2005-10-03,7.33,7.33,7.12,7.16,1159059,0
2005-10-04,7.25,7.25,6.92,7.04,931910,0
2005-10-05,7.01,7.04,6.81,6.83,1012566,0
2005-10-06,6.81,6.92,6.62,6.66,613318,0
2005-10-07,6.66,6.86,6.61,6.79,481675,0
2005-10-10,6.85,6.9,6.7,6.72,765433,0
2005-10-11,6.86,6.86,6.6,6.63,477659,0
2005-10-12,6.6,6.67,6.49,6.58,521023,0
2005-10-13,6.54,6.62,6.24,6.45,1112842,0
2005-10-14,6.46,6.87,6.46,6.86,1018878,0
2005-10-17,6.86,6.96,6.72,6.82,500291,0
2005-10-18,6.82,6.96,6.76,6.84,387273,0
2005-10-19,6.82,7.06,6.74,7.02,530296,0
2005-10-20,7,7.14,6.95,7,854504,0
2005-10-21,7.04,7.15,7,7.08,464833,0
2005-10-24,7.14,7.16,7.06,7.16,380881,0
2005-10-25,7.19,7.23,6.8,6.82,932194,0
2005-10-26,6.78,6.94,6.67,6.71,614041,0
2005-10-27,6.84,6.86,6.5,6.58,1094367,0
2005-10-28,6.63,6.67,6.57,6.6,772990,0
2005-10-31,6.62,6.65,6.4,6.46,1305029,0
2005-11-01,6.46,6.5,6.2,6.32,1055195,0
2005-11-02,6.28,6.47,6.28,6.43,675454,0
2005-11-03,6.39,6.48,6.37,6.44,526060,0
2005-11-04,6.46,6.48,6.42,6.46,656287,0
2005-11-07,6.46,6.49,6.39,6.45,542838,0
2005-11-08,6.45,6.47,6.41,6.44,283292,0
2005-11-09,6.45,6.47,6.36,6.44,464200,0
2005-11-10,6.49,6.49,6.37,6.41,627028,0
2005-11-11,6.43,6.5,6.42,6.49,517395,0
2005-11-14,6.48,6.56,6.42,6.44,581886,0
2005-11-15,6.46,6.51,6.43,6.44,647755,0
2005-11-16,6.49,6.49,6.39,6.44,302810,0
2005-11-17,6.43,6.48,6.41,6.46,456655,0
2005-11-18,6.51,6.56,6.35,6.38,1052374,0
2005-11-21,6.36,6.37,5.66,5.74,3015285,0
2005-11-22,5.85,6,5.83,5.87,1338683,0
2005-11-23,5.87,5.94,5.81,5.83,417817,0
2005-11-25,5.81,5.89,5.81,5.86,139481,0
2005-11-28,5.88,5.91,5.68,5.7,550007,0
2005-11-29,5.73,5.78,5.38,5.45,1693675,0
2005-11-30,5.45,5.53,5.35,5.4,940853,0
2005-12-01,5.45,5.51,5.28,5.47,1610142,0
2005-12-02,5.44,5.65,5.39,5.51,916016,0
2005-12-05,5.55,5.57,5.43,5.52,793229,0
2005-12-06,5.59,5.65,5.54,5.57,737729,0
2005-12-07,5.66,5.96,5.63,5.86,1488762,0
2005-12-08,5.95,5.95,5.75,5.87,843633,0
2005-12-09,5.85,5.95,5.7,5.77,884392,0
2005-12-12,5.8,5.87,5.72,5.77,576476,0
2005-12-13,5.81,5.91,5.74,5.89,945976,0
2005-12-14,5.89,5.93,5.61,5.65,1043831,0
2005-12-15,5.61,5.61,5.25,5.32,1990320,0
2005-12-16,5.38,5.51,5.34,5.49,1184394,0
2005-12-19,5.55,5.64,5.47,5.55,1221488,0
2005-12-20,5.59,5.62,5.44,5.46,600130,0
2005-12-21,5.46,5.57,5.39,5.45,526049,0
2005-12-22,5.5,5.65,5.47,5.64,726904,0
2005-12-23,5.65,5.79,5.61,5.75,482033,0
2005-12-27,5.78,5.78,5.45,5.49,774228,0
2005-12-28,5.49,5.62,5.49,5.53,530539,0
2005-12-29,5.53,5.56,5.43,5.45,449595,0
2005-12-30,5.41,5.52,5.37,5.41,550372,0
2006-01-03,5.46,5.64,5.43,5.59,1669885,0
2006-01-04,5.65,5.73,5.61,5.66,918343,0
2006-01-05,5.66,5.83,5.64,5.8,919116,0
2006-01-06,5.84,5.91,5.84,5.87,1304333,0
2006-01-09,5.91,5.94,5.82,5.87,914619,0
2006-01-10,5.9,5.99,5.86,5.95,672798,0
2006-01-11,6.56,6.86,6.48,6.82,5525003,0
2006-01-12,6.7,6.76,6.57,6.61,1072543,0
2006-01-13,6.62,6.69,6.55,6.66,554007,0
2006-01-17,6.66,6.76,6.52,6.64,582227,0
2006-01-18,6.54,6.69,6.54,6.58,803852,0
2006-01-19,6.64,7.17,6.58,7.1,2738491,0
2006-01-20,7.19,7.25,6.83,6.86,2112144,0
2006-01-23,7.1,7.11,6.86,6.99,1522636,0
2006-01-24,7.02,7.07,6.98,7.07,627709,0
2006-01-25,7.08,7.08,7.01,7.07,657725,0
2006-01-26,7.08,7.1,6.98,7.05,705222,0
2006-01-27,7.04,7.06,6.89,7.05,818025,0
2006-01-30,7,7.06,6.92,6.96,610653,0
2006-01-31,6.95,7.18,6.79,7.11,1184224,0
2006-02-01,7.09,7.54,6.97,7.33,2361233,0
2006-02-02,7.35,7.37,6.99,7.21,1368693,0
2006-02-03,6.83,7.22,6.75,6.89,1153236,0
2006-02-06,6.91,6.93,6.82,6.88,409950,0
2006-02-07,6.85,6.91,6.77,6.8,545038,0
2006-02-08,6.81,6.9,6.79,6.87,483714,0
2006-02-09,6.86,6.94,6.85,6.91,395853,0
2006-02-10,6.88,7.02,6.84,6.95,429514,0
2006-02-13,7.02,7.17,6.98,7.05,588555,0
2006-02-14,7.04,7.27,7.04,7.18,587741,0
2006-02-15,7.01,7.18,6.87,7,1286272,0
2006-02-16,6.98,7.23,6.95,7.22,541604,0
2006-02-17,7.24,7.37,7.23,7.35,588806,0
2006-02-21,7.37,7.44,7.27,7.31,620921,0
2006-02-22,7.32,7.37,7.17,7.33,734636,0
2006-02-23,7.31,7.52,7.19,7.51,3756219,0
2006-02-24,7.41,7.67,7.26,7.62,1365178,0
2006-02-27,7.63,7.71,7.41,7.52,1055384,0
2006-02-28,7.55,7.58,7.39,7.57,1390112,0
2006-03-01,7.63,7.67,7.53,7.65,596378,0
2006-03-02,7.67,8,7.63,7.93,1502218,0
2006-03-03,7.91,7.94,7.82,7.9,1250759,0
2006-03-06,7.9,7.91,7.67,7.74,705974,0
2006-03-07,7.71,7.77,7.66,7.71,878690,0
2006-03-08,7.74,7.74,7.56,7.69,926774,0
2006-03-09,7.7,7.72,7.6,7.61,432167,0
2006-03-10,7.6,7.62,7.47,7.55,477256,0
2006-03-13,7.58,7.61,7.5,7.56,443199,0
2006-03-14,7.5,7.56,7.49,7.55,440203,0
2006-03-15,7.55,7.65,7.52,7.63,518058,0
2006-03-16,7.65,7.65,7.43,7.5,444554,0
2006-03-17,7.56,7.7,7.52,7.66,705030,0
2006-03-20,7.66,7.79,7.59,7.76,539351,0
2006-03-21,7.79,7.81,7.61,7.67,584904,0
2006-03-22,7.63,7.73,7.62,7.68,326277,0
2006-03-23,7.69,7.75,7.61,7.68,255803,0
2006-03-24,7.68,7.72,7.63,7.72,180395,0
2006-03-27,7.74,7.77,7.63,7.68,281993,0
2006-03-28,7.6,7.65,7.08,7.28,1294473,0
2006-03-29,7.3,7.45,7.25,7.39,480325,0
2006-03-30,7.39,7.53,7.36,7.52,422562,0
2006-03-31,7.51,7.6,7.34,7.39,553257,0
2006-04-03,7.42,7.43,7.08,7.12,726069,0
2006-04-04,7.1,7.37,7.08,7.31,648046,0
2006-04-05,7.29,7.38,7.12,7.2,521046,0
2006-04-06,7.21,7.22,7.11,7.19,385400,0
2006-04-07,7.24,7.37,7.2,7.27,500729,0
2006-04-10,7.25,7.34,7.25,7.29,294268,0
2006-04-11,7.28,7.35,7.24,7.29,698998,0
2006-04-12,7.27,7.34,7.14,7.33,243403,0
2006-04-13,7.35,7.37,7.21,7.31,403554,0
2006-04-17,7.31,7.36,7.27,7.33,297288,0
2006-04-18,7.32,7.35,7.27,7.34,431422,0
2006-04-19,7.35,7.46,7.32,7.38,439385,0
2006-04-20,7.37,7.47,7.29,7.35,595689,0
2006-04-21,7.41,7.46,7.2,7.33,636547,0
2006-04-24,7.29,7.3,7.21,7.22,749235,0
2006-04-25,7.22,7.28,7.18,7.24,460290,0
2006-04-26,7.24,7.33,7.13,7.16,235137,0
2006-04-27,7.12,7.18,6.8,6.87,754952,0
2006-04-28,6.81,6.94,6.77,6.87,547299,0
2006-05-01,6.91,6.94,6.76,6.77,850674,0
2006-05-02,6.84,7,6.75,6.92,1120616,0
2006-05-03,7.69,8.01,7.54,7.56,2999031,0
2006-05-04,7.55,7.55,7.15,7.34,1234846,0
2006-05-05,7.33,7.47,7.33,7.41,661738,0
2006-05-08,7.41,7.45,7.32,7.37,395470,0
2006-05-09,7.32,7.35,7.22,7.25,638532,0
2006-05-10,7.27,7.51,7.21,7.24,552384,0
2006-05-11,7.27,7.27,6.99,7.02,516537,0
2006-05-12,7.01,7.02,6.81,6.93,625512,0
2006-05-15,6.9,6.95,6.83,6.91,522349,0
2006-05-16,6.89,6.99,6.86,6.93,446210,0
2006-05-17,6.91,7,6.86,6.97,602179,0
2006-05-18,6.98,7.08,6.86,6.87,414085,0
2006-05-19,6.87,7,6.75,6.82,523444,0
2006-05-22,6.8,6.82,6.55,6.62,736664,0
2006-05-23,6.6,6.77,6.6,6.71,494176,0
2006-05-24,6.67,6.97,6.56,6.87,829702,0
2006-05-25,6.91,7.18,6.9,7.17,532279,0
2006-05-26,7.18,7.22,7.14,7.15,254294,0
2006-05-30,7.12,7.16,6.95,6.96,361645,0
2006-05-31,6.99,7.07,6.9,7.04,580170,0
2006-06-01,7.07,7.12,6.93,7.12,434620,0
2006-06-02,7.15,7.23,7.12,7.21,510387,0
2006-06-05,7.21,7.26,6.88,6.91,460434,0
2006-06-06,6.9,7.04,6.8,6.83,387067,0
2006-06-07,6.85,6.98,6.79,6.9,372235,0
2006-06-08,6.86,6.89,6.4,6.66,1237336,0
2006-06-09,6.76,6.92,6.72,6.73,411497,0
2006-06-12,6.78,6.81,6.62,6.66,460432,0
2006-06-13,6.62,6.85,6.57,6.68,509241,0
2006-06-14,6.78,6.89,6.66,6.76,471805,0
2006-06-15,6.78,6.92,6.78,6.86,337230,0
2006-06-16,6.83,6.85,6.66,6.75,768708,0
2006-06-19,6.73,6.79,6.52,6.56,598575,0
2006-06-20,6.53,6.58,6.46,6.48,301613,0
2006-06-21,6.47,6.65,6.47,6.6,249127,0
2006-06-22,6.57,6.66,6.56,6.64,261708,0
2006-06-23,6.6,6.71,6.54,6.67,335907,0
2006-06-26,6.66,6.83,6.65,6.8,304228,0
2006-06-27,6.75,6.84,6.74,6.83,395325,0
2006-06-28,6.82,6.83,6.62,6.72,282403,0
2006-06-29,6.75,6.91,6.75,6.9,319848,0
2006-06-30,6.9,7.09,6.86,7.08,946720,0
2006-07-03,7.12,7.16,7.07,7.16,336349,0
2006-07-05,7.15,7.15,6.9,6.98,441425,0
2006-07-06,6.98,7.02,6.87,6.98,351297,0
2006-07-07,6.98,7.16,6.92,7.06,393691,0
2006-07-10,7.06,7.28,7.02,7.22,721106,0
2006-07-11,7.18,7.19,6.83,6.95,798894,0
2006-07-12,6.95,7.01,6.88,6.96,346718,0
2006-07-13,6.91,6.98,6.72,6.78,738554,0
2006-07-14,6.79,6.93,6.66,6.85,573216,0
2006-07-17,6.83,7.05,6.82,7.02,510430,0
2006-07-18,7.05,7.14,6.98,7.11,523677,0
2006-07-19,7.11,7.44,7.1,7.33,623438,0
2006-07-20,7.35,7.35,7.06,7.07,227995,0
2006-07-21,7.04,7.08,6.86,7.02,395980,0
2006-07-24,7.04,7.18,7.02,7.14,452940,0
2006-07-25,7.12,7.43,7.1,7.4,449835,0
2006-07-26,7.36,7.36,7.17,7.27,487340,0
2006-07-27,7.35,7.48,7.29,7.32,677294,0
2006-07-28,7.37,7.48,7.24,7.45,322400,0
2006-07-31,7.44,7.72,7.39,7.69,725227,0
2006-08-01,7.6,7.82,7.57,7.79,849204,0
2006-08-02,8.08,9.13,7.91,8.99,5878212,0
2006-08-03,8.9,9.11,8.7,9.09,1074976,0
2006-08-04,8.55,8.98,8.43,8.65,2159382,0
2006-08-07,8.58,8.73,8.42,8.68,1014765,0
2006-08-08,8.68,8.84,8.43,8.56,1013858,0
2006-08-09,8.58,8.58,8.27,8.35,1266909,0
2006-08-10,8.29,8.88,8.25,8.87,1269693,0
2006-08-11,8.82,8.84,8.57,8.65,368651,0
2006-08-14,8.61,8.9,8.61,8.82,428948,0
2006-08-15,8.86,8.88,8.71,8.81,474199,0
2006-08-16,8.86,8.86,8.73,8.79,431955,0
2006-08-17,8.74,8.79,8.68,8.68,587403,0
2006-08-18,8.33,8.38,8.01,8.2,1918707,0
2006-08-21,8.13,8.22,8.09,8.2,633082,0
2006-08-22,8.23,8.27,8.13,8.27,634516,0
2006-08-23,8.25,8.38,8.11,8.15,467030,0
2006-08-24,8.15,8.25,8.06,8.1,375938,0
2006-08-25,8.11,8.13,7.98,8,258514,0
2006-08-28,7.99,8.22,7.98,8.22,389413,0
2006-08-29,8.17,8.48,8.17,8.43,868471,0
2006-08-30,8.4,8.49,8.27,8.37,517833,0
2006-08-31,8.36,8.42,8.15,8.22,465983,0
2006-09-01,8.23,8.47,8.23,8.4,429772,0
2006-09-05,8.38,8.68,8.35,8.63,695014,0
2006-09-06,8.6,8.6,8.31,8.35,560376,0
2006-09-07,8.3,8.5,8.27,8.36,346504,0
2006-09-08,8.35,8.4,8.29,8.3,132274,0
2006-09-11,8.24,8.38,8.17,8.24,615326,0
2006-09-12,8.24,8.58,8.24,8.58,831574,0
2006-09-13,8.54,8.68,8.46,8.61,668079,0
2006-09-14,8.56,8.61,8.18,8.27,1098660,0
2006-09-15,8.35,8.44,8.27,8.3,785442,0
2006-09-18,8.26,8.51,8.26,8.45,343721,0
2006-09-19,8.48,8.84,8.32,8.62,2424806,0
2006-09-20,8.68,9.05,8.68,8.94,1719737,0
2006-09-21,8.94,9.01,8.78,8.86,572905,0
2006-09-22,9.2,9.26,8.71,8.82,1290977,0
2006-09-25,8.82,9,8.79,8.97,792496,0
2006-09-26,8.97,9.09,8.86,9.08,1004082,0
2006-09-27,9.07,9.35,8.78,8.93,1054094,0
2006-09-28,8.99,9.22,8.97,9.2,784027,0
2006-09-29,9.18,9.22,9.04,9.07,774964,0
2006-10-02,9.04,9.06,8.81,8.86,663855,0
2006-10-03,8.81,9.07,8.81,8.94,670125,0
2006-10-04,8.93,9.24,8.9,9.22,493523,0
2006-10-05,9.2,9.66,9.19,9.59,1109390,0
2006-10-06,9.59,9.65,9.56,9.59,839667,0
2006-10-09,9.59,9.76,9.52,9.69,739049,0
2006-10-10,9.74,9.74,9.52,9.57,452070,0
2006-10-11,9.57,9.67,9.38,9.55,562009,0
2006-10-12,9.58,9.64,9.49,9.53,454842,0
2006-10-13,9.55,9.58,9.43,9.52,722076,0
2006-10-16,9.53,9.62,9.51,9.56,686815,0
2006-10-17,9.53,9.54,9.4,9.43,679340,0
2006-10-18,9.45,9.58,9.13,9.29,1129167,0
2006-10-19,9.28,9.85,9.25,9.81,1330973,0
2006-10-20,9.85,10.29,9.71,10.09,1028369,0
2006-10-23,10.12,10.25,10.04,10.08,771691,0
2006-10-24,10.04,10.06,9.77,9.83,1220938,0
2006-10-25,9.86,10.03,9.77,9.83,934743,0
2006-10-26,9.91,10.07,9.71,10.05,1165494,0
2006-10-27,9.77,9.77,9.07,9.74,2778265,0
2006-10-30,9.63,9.74,9.44,9.53,778826,0
2006-10-31,9.51,9.65,9.4,9.52,1184183,0
2006-11-01,9.52,9.58,9.34,9.45,1059135,0
2006-11-02,9.41,9.46,9.24,9.44,456783,0
2006-11-03,9.44,9.61,9.43,9.61,571231,0
2006-11-06,9.61,9.77,9.51,9.69,594015,0
2006-11-07,9.66,10.07,9.63,9.96,915260,0
2006-11-08,9.84,10.06,9.78,10.06,952547,0
2006-11-09,10.09,10.33,10.07,10.29,4964730,0
2006-11-10,10.29,10.42,10.11,10.38,660048,0
2006-11-13,10.41,10.47,10.32,10.43,431928,0
2006-11-14,10.45,10.72,10.24,10.72,719077,0
2006-11-15,10.7,10.99,10.47,10.65,1046629,0
2006-11-16,10.68,10.68,10.53,10.6,587080,0
2006-11-17,10.53,10.6,10.37,10.54,491344,0
2006-11-20,10.54,10.98,10.52,10.95,651840,0
2006-11-21,10.91,11.12,10.91,11.04,639578,0
2006-11-22,11.07,11.16,10.89,10.95,445591,0
2006-11-24,10.88,10.97,10.72,10.92,85703,0
2006-11-27,10.86,10.87,10.45,10.53,512571,0
2006-11-28,10.49,10.64,10.41,10.56,329822,0
2006-11-29,10.64,11.03,10.64,11,709586,0
2006-11-30,11.1,11.42,11.08,11.26,1363406,0
2006-12-01,11.31,11.34,10.86,10.91,879772,0
2006-12-04,10.96,11.32,10.96,11.2,865777,0
2006-12-05,11.27,11.34,11.11,11.31,920481,0
2006-12-06,11.31,11.48,11.21,11.39,868128,0
2006-12-07,11.45,11.5,11.23,11.27,649157,0
2006-12-08,11.39,11.75,11.3,11.66,1136935,0
2006-12-11,11.69,11.78,11.57,11.64,741971,0
2006-12-12,11.69,11.69,11.35,11.38,625589,0
2006-12-13,11.38,11.44,11.16,11.18,945591,0
2006-12-14,11.2,11.52,11.2,11.46,897783,0
2006-12-15,11.52,11.52,11.21,11.31,671249,0
2006-12-18,11.27,11.38,10.93,10.96,797480,0
2006-12-19,10.9,11.1,10.66,10.96,816666,0
2006-12-20,10.96,11.21,10.94,11.02,275195,0
2006-12-21,11.05,11.18,10.88,10.96,251182,0
2006-12-22,10.99,11.18,10.83,11.05,340017,0
2006-12-26,11.02,11.21,10.91,11.03,276769,0
2006-12-27,11.05,11.27,11.03,11.16,271573,0
2006-12-28,11.15,11.3,11.02,11.08,442443,0
2006-12-29,11.08,11.1,10.82,10.89,387977,0
2007-01-03,10.91,11.14,10.63,10.83,1045746,0
2007-01-04,10.79,11.15,10.64,11.15,1317677,0
2007-01-05,11.08,11.14,10.94,11.02,671217,0
2007-01-08,11.06,11.12,10.89,11.06,577867,0
2007-01-09,11.1,11.18,10.48,10.67,1515225,0
2007-01-10,10.61,10.98,10.5,10.94,1003467,0
2007-01-11,11.38,11.55,11.15,11.29,1176541,0
2007-01-12,11.29,11.76,11.28,11.7,1139308,0
2007-01-16,11.73,11.89,11.69,11.73,1606226,0
2007-01-17,11.69,11.69,11.51,11.52,744605,0
2007-01-18,11.51,11.54,11.2,11.25,575403,0
2007-01-19,11.27,11.34,11.04,11.28,674502,0
2007-01-22,11.29,11.33,11.15,11.16,293276,0
2007-01-23,11.2,11.76,11.16,11.74,746315,0
2007-01-24,11.78,12.07,11.75,12.04,1154728,0
2007-01-25,12.07,12.07,11.79,11.88,777886,0
2007-01-26,11.88,11.91,11.77,11.84,662624,0
2007-01-29,11.79,12,11.77,12,634658,0
2007-01-30,12,12.06,11.83,12.01,723420,0
2007-01-31,12.06,12.38,11.94,12.35,1060078,0
2007-02-01,12.44,12.67,12.32,12.51,1233774,0
2007-02-02,12.51,12.53,12.11,12.15,974155,0
2007-02-05,11.73,12.19,11.53,12.09,916081,0
2007-02-06,12.11,12.11,11.89,11.97,991427,0
2007-02-07,11.99,12.01,11.94,11.99,877311,0
2007-02-08,11.99,12.19,11.98,12.13,659602,0
2007-02-09,12.18,12.19,12.06,12.09,575326,0
2007-02-12,12.11,12.19,11.86,11.97,880178,0
2007-02-13,11.99,12.01,11.6,11.73,1765843,0
2007-02-14,11.57,11.83,11.44,11.71,1917952,0
2007-02-15,11.7,11.71,11.29,11.32,1761998,0
2007-02-16,11.32,11.48,11.26,11.33,891874,0
2007-02-20,11.28,11.44,11.25,11.4,683550,0
2007-02-21,11.33,11.44,11.28,11.4,1160869,0
2007-02-22,11.42,11.48,11.17,11.44,1259229,0
2007-02-23,11.4,11.46,11.18,11.37,1314234,0
2007-02-26,11.4,11.42,10.98,11.07,870042,0
2007-02-27,10.95,10.98,10.66,10.76,1816191,0
2007-02-28,10.75,10.99,10.59,10.93,1452617,0
2007-03-01,10.82,10.82,10.44,10.66,1046528,0
2007-03-02,10.64,10.65,10.28,10.29,1278893,0
2007-03-05,10.19,10.42,10.11,10.15,1193528,0
2007-03-06,10.19,10.25,10.03,10.15,1811806,0
2007-03-07,10.11,10.3,10.11,10.28,814505,0
2007-03-08,10.35,10.54,10.27,10.36,980907,0
2007-03-09,10.44,10.45,10.24,10.28,453619,0
2007-03-12,10.23,10.28,9.9,9.96,1488876,0
2007-03-13,9.89,10.22,9.89,10.01,1341265,0
2007-03-14,9.98,9.99,9.72,9.94,904746,0
2007-03-15,10.14,10.49,10.14,10.46,2232235,0
2007-03-16,10.46,10.6,10.43,10.52,2107530,0
2007-03-19,10.6,10.67,10.49,10.62,1318966,0
2007-03-20,10.64,10.81,10.61,10.75,971330,0
2007-03-21,10.8,10.89,10.72,10.87,924413,0
2007-03-22,10.89,10.94,10.76,10.94,478972,0
2007-03-23,10.91,10.94,10.73,10.79,861864,0
2007-03-26,10.77,10.81,10.63,10.74,722306,0
2007-03-27,10.66,10.9,10.66,10.83,1013361,0
2007-03-28,10.78,10.87,10.68,10.71,1041271,0
2007-03-29,10.72,10.8,10.59,10.78,967055,0
2007-03-30,10.78,10.89,10.72,10.82,1095079,0
2007-04-02,10.82,10.83,10.32,10.56,1494203,0
2007-04-03,10.58,10.9,10.52,10.86,1305092,0
2007-04-04,10.81,10.86,10.68,10.72,627430,0
2007-04-05,10.68,10.81,10.49,10.77,595136,0
2007-04-09,10.78,10.78,10.18,10.39,1471363,0
2007-04-10,10.45,10.47,10.27,10.28,1001637,0
2007-04-11,10.29,10.3,9.88,10.04,1725372,0
2007-04-12,9.98,10.91,9.96,10.89,2953172,0
2007-04-13,10.88,10.93,10.5,10.85,2181760,0
2007-04-16,10.87,11.1,10.81,11.09,707316,0
2007-04-17,11.06,11.08,10.89,11.03,741532,0
2007-04-18,10.98,11.09,10.91,11,623544,0
2007-04-19,10.97,11.07,10.81,10.92,592239,0
2007-04-20,11.01,11.1,10.95,11.04,811837,0
2007-04-23,11,11.07,10.91,11.05,571949,0
2007-04-24,11.09,11.09,11,11.08,605405,0
2007-04-25,11.09,11.19,10.98,11.1,794070,0
2007-04-26,11.06,11.13,10.82,11.03,803639,0
2007-04-27,10.98,11.1,10.92,10.93,446066,0
2007-04-30,10.9,11.12,10.66,10.68,901543,0
2007-05-01,10.68,10.73,10.41,10.47,942669,0
2007-05-02,10.46,10.79,10.46,10.7,559935,0
2007-05-03,10.67,10.86,10.63,10.77,856861,0
2007-05-04,10.76,10.85,10.65,10.84,727718,0
2007-05-07,10.85,11.01,10.68,10.77,989715,0
2007-05-08,10.73,10.97,10.71,10.92,1301536,0
2007-05-09,10.01,10.04,9.48,9.66,9023163,0
2007-05-10,9.61,9.64,9.12,9.13,3010706,0
2007-05-11,9.24,9.69,9.11,9.55,1886980,0
2007-05-14,9.68,9.69,9.22,9.38,1554251,0
2007-05-15,9.4,9.4,9.17,9.19,884363,0
2007-05-16,9.18,9.28,9.05,9.24,1382718,0
2007-05-17,9.49,9.55,9.26,9.47,1632770,0
2007-05-18,9.51,9.84,9.48,9.78,1721482,0
2007-05-21,9.8,10.09,9.73,9.98,1359659,0
2007-05-22,9.95,10.11,9.8,10.1,1911858,0
2007-05-23,10.08,10.33,10.03,10.04,1335106,0
2007-05-24,10.05,10.08,9.77,9.8,772617,0
2007-05-25,9.81,9.85,9.66,9.72,936353,0
2007-05-29,9.69,9.95,9.65,9.79,1186669,0
2007-05-30,9.68,9.82,9.68,9.82,520645,0
2007-05-31,9.82,10.12,9.82,9.91,679989,0
2007-06-01,9.98,10.13,9.98,10.01,549496,0
2007-06-04,10.01,10.28,10.01,10.21,844924,0
2007-06-05,10.13,10.17,9.93,10.01,1210369,0
2007-06-06,9.93,10.08,9.85,10.05,872085,0
2007-06-07,9.99,10.14,9.89,9.97,850092,0
2007-06-08,9.93,10.03,9.87,9.99,394749,0
2007-06-11,10.01,10.37,9.98,10.08,1454829,0
2007-06-12,10.01,10.18,9.84,10,664499,0
2007-06-13,10.04,10.54,10.04,10.51,962249,0
2007-06-14,10.47,10.77,10.41,10.77,830330,0
2007-06-15,10.92,10.96,10.64,10.67,1140303,0
2007-06-18,10.75,10.77,10.5,10.54,804896,0
2007-06-19,10.54,10.65,10.48,10.55,571653,0
2007-06-20,10.58,10.58,10.2,10.22,697229,0
2007-06-21,10.19,10.49,10.17,10.47,456920,0
2007-06-22,10.47,10.54,10.11,10.11,1026222,0
2007-06-25,10.1,10.37,10.02,10.12,948532,0
2007-06-26,10.15,10.36,10.11,10.21,458837,0
2007-06-27,10.11,10.64,10.1,10.6,885488,0
2007-06-28,10.62,10.71,10.3,10.38,865238,0
2007-06-29,10.43,10.53,10.17,10.29,983317,0
2007-07-02,10.31,10.31,10.03,10.07,1031974,0
2007-07-03,10.12,10.26,10.08,10.15,398575,0
2007-07-05,10.21,10.27,10,10.11,643045,0
2007-07-06,10.09,10.1,9.91,10.03,1037592,0
2007-07-09,10.08,10.12,9.97,10.09,574241,0
2007-07-10,10.01,10.01,9.6,9.61,1662062,0
2007-07-11,9.91,9.91,9.73,9.82,2685698,0
2007-07-12,9.85,10,9.75,9.97,1844413,0
2007-07-13,9.96,10.19,9.9,10.09,1209541,0
2007-07-16,10.08,10.15,9.97,9.99,513268,0
2007-07-17,10,10.1,9.85,9.89,514519,0
2007-07-18,9.8,9.85,9.46,9.61,788516,0
2007-07-19,9.64,9.82,9.62,9.78,929703,0
2007-07-20,9.76,9.76,9.36,9.49,843291,0
2007-07-23,9.48,9.54,9.21,9.22,838062,0
2007-07-24,9.2,9.28,9.1,9.2,1033565,0
2007-07-25,9.22,9.63,9.21,9.55,1173432,0
2007-07-26,9.43,9.55,9.16,9.33,1133167,0
2007-07-27,9.29,9.45,9.18,9.21,930803,0
2007-07-30,9.22,9.32,9.11,9.22,701833,0
2007-07-31,9.34,9.4,9.15,9.18,1033761,0
2007-08-01,9.17,9.31,9.07,9.23,907395,0
2007-08-02,9.26,9.36,9.09,9.32,1429603,0
2007-08-03,9.33,9.38,9.1,9.13,949650,0
2007-08-06,9.29,9.57,9.18,9.55,1302555,0
2007-08-07,9.54,10.06,9.54,9.85,2100185,0
2007-08-08,9.02,10.37,8.98,10.08,5118893,0
2007-08-09,10.06,10.9,10.02,10.49,3121323,0
2007-08-10,10.3,10.62,9.47,9.81,2493853,0
2007-08-13,9.92,9.92,9.3,9.35,1517178,0
2007-08-14,9.41,9.6,9.31,9.48,1186755,0
2007-08-15,9.45,9.7,9.34,9.34,794293,0
2007-08-16,9.34,9.56,9.17,9.52,1217216,0
2007-08-17,9.76,10.06,9.42,9.59,1019135,0
2007-08-20,9.65,9.89,9.61,9.82,665508,0
2007-08-21,9.84,9.92,9.38,9.45,1018428,0
2007-08-22,9.54,9.7,9.45,9.66,872814,0
2007-08-23,9.7,9.71,9.3,9.36,671402,0
2007-08-24,9.25,9.36,9.2,9.34,498989,0
2007-08-27,9.3,9.41,9.22,9.34,345060,0
2007-08-28,9.26,9.37,9.06,9.06,694426,0
2007-08-29,9.09,9.22,8.96,9.19,643327,0
2007-08-30,9.24,9.24,9.05,9.1,471489,0
2007-08-31,9.25,9.27,8.97,9.13,367520,0
2007-09-04,9.12,9.32,9.09,9.2,727230,0
2007-09-05,9.38,9.81,9.38,9.79,1994333,0
2007-09-06,9.78,10.03,9.71,9.9,975708,0
2007-09-07,9.87,9.95,9.68,9.83,843361,0
2007-09-10,9.86,10.01,9.66,9.76,556885,0
2007-09-11,9.89,10.13,9.79,10.08,844479,0
2007-09-12,10.08,10.21,9.93,9.95,402785,0
2007-09-13,9.99,10.22,9.91,10.11,497936,0
2007-09-14,10.09,10.25,10.05,10.25,498947,0
2007-09-17,10.24,10.71,10.2,10.54,854021,0
2007-09-18,10.58,11,10.43,10.96,1236054,0
2007-09-19,11.22,11.24,10.77,10.96,1191530,0
2007-09-20,11.02,11.02,10.75,10.77,593809,0
2007-09-21,10.86,11.3,10.84,11.22,1817339,0
2007-09-24,11.26,11.3,10.98,11.12,1053716,0
2007-09-25,11.02,11.12,10.9,11.1,560818,0
2007-09-26,11.17,11.3,11.08,11.16,575170,0
2007-09-27,11.2,11.33,11.05,11.09,643123,0
2007-09-28,11.1,11.14,10.68,10.91,1016706,0
2007-10-01,10.91,11.29,10.91,11.06,680751,0
2007-10-02,11.1,11.13,10.96,11.04,591843,0
2007-10-03,10.77,10.82,10.51,10.56,1683870,0
2007-10-04,10.56,10.74,10.48,10.56,1207036,0
2007-10-05,10.58,10.66,10.44,10.47,695432,0
2007-10-08,10.47,10.66,10.47,10.56,400794,0
2007-10-09,10.57,10.86,10.51,10.77,455382,0
2007-10-10,10.72,11.09,10.6,10.99,878873,0
2007-10-11,11.02,11.19,10.56,10.61,788091,0
2007-10-12,10.61,10.77,10.36,10.5,942017,0
2007-10-15,10.49,10.56,10.01,10.07,682085,0
2007-10-16,10.03,10.17,9.94,10.11,754152,0
2007-10-17,10.13,10.22,10.07,10.18,767937,0
2007-10-18,10.12,10.2,9.89,9.97,575133,0
2007-10-19,9.97,10.06,9.86,9.89,651454,0
2007-10-22,9.81,10.14,9.76,10.13,555325,0
2007-10-23,10.2,10.33,10.17,10.28,499045,0
2007-10-24,10.18,10.41,10.1,10.39,797644,0
2007-10-25,10.42,10.54,10.33,10.45,991939,0
2007-10-26,10.54,11.03,10.49,11,1204141,0
2007-10-29,10.99,11.28,10.98,11.21,1116404,0
2007-10-30,11.22,11.3,11.14,11.22,745524,0
2007-10-31,11.25,11.3,11.01,11.18,1110034,0
2007-11-01,11.18,11.18,10.32,10.35,1261491,0
2007-11-02,10.48,10.54,9.93,10.11,1646251,0
2007-11-05,9.96,10.15,9.75,10,1336627,0
2007-11-06,9.99,10.04,9.28,9.68,3601018,0
2007-11-07,9.55,9.65,9.22,9.51,1585238,0
2007-11-08,9.44,9.61,9.1,9.28,2058896,0
2007-11-09,6.61,7.55,6.56,7.54,12131585,0
2007-11-12,7.5,7.83,7.39,7.53,2712834,0
2007-11-13,7.57,7.58,7.23,7.35,2713752,0
2007-11-14,7.37,7.42,7.03,7.14,2441364,0
2007-11-15,7.03,7.08,6.69,6.93,2248783,0
2007-11-16,6.99,7.28,6.99,7.27,2776449,0
2007-11-19,7.17,7.28,6.95,6.98,1922468,0
2007-11-20,6.97,7.11,6.89,6.99,1825344,0
2007-11-21,6.93,7,6.84,6.91,962746,0
2007-11-23,6.94,7.02,6.87,6.94,281423,0
2007-11-26,6.92,7.02,6.88,6.92,664796,0
2007-11-27,6.87,7.03,6.85,7,1350743,0
2007-11-28,7.06,7.32,7.02,7.06,1775645,0
2007-11-29,7.03,7.14,6.93,7,812758,0
2007-11-30,7.05,7.2,7.01,7.14,969523,0
2007-12-03,7.12,7.28,7.08,7.24,1719554,0
2007-12-04,7.16,7.28,7.16,7.23,775093,0
2007-12-05,7.31,7.48,7.23,7.45,931132,0
2007-12-06,7.43,7.75,7.43,7.75,758968,0
2007-12-07,7.78,7.96,7.6,7.8,1930112,0
2007-12-10,7.84,7.92,7.8,7.86,996057,0
2007-12-11,7.85,8.07,7.63,7.67,811931,0
2007-12-12,7.67,7.83,7.52,7.59,925311,0
2007-12-13,7.57,7.99,7.54,7.93,1096293,0
2007-12-14,7.84,8.07,7.71,7.83,1262884,0
2007-12-17,7.78,7.94,7.67,7.83,1071680,0
2007-12-18,7.92,8.12,7.83,7.96,1303538,0
2007-12-19,7.96,8.13,7.91,8.02,884337,0
2007-12-20,8.08,8.19,8.03,8.13,834939,0
2007-12-21,8.23,8.33,8.08,8.09,1137234,0
2007-12-24,8.13,8.17,8.03,8.07,556713,0
2007-12-26,8.08,8.22,8.03,8.09,1173664,0
2007-12-27,8.07,8.2,7.86,7.87,591812,0
2007-12-28,7.94,8.09,7.84,7.85,352048,0
2007-12-31,7.95,8.03,7.73,7.84,622084,0
2008-01-02,7.89,8.06,7.38,7.59,1531189,0
2008-01-03,7.62,7.75,7.32,7.33,1680053,0
2008-01-04,7.31,7.4,7.06,7.1,1895724,0
2008-01-07,7.13,7.18,6.97,7.04,1112466,0
2008-01-08,7.06,7.07,6.77,6.79,2594517,0
2008-01-09,6.77,6.87,6.4,6.5,2341614,0
2008-01-10,6.46,6.61,6.41,6.58,1402141,0
2008-01-11,6.54,6.61,6.43,6.51,690358,0
2008-01-14,6.54,6.68,6.48,6.62,928422,0
2008-01-15,6.52,6.56,6.42,6.49,1233656,0
2008-01-16,6.47,6.72,6.45,6.7,1855690,0
2008-01-17,6.68,6.73,6.3,6.31,867328,0
2008-01-18,6.29,6.54,6.28,6.35,1279381,0
2008-01-22,6.09,6.39,5.85,6.2,1227436,0
2008-01-23,6.06,6.24,5.8,6.22,1442367,0
2008-01-24,6.23,6.26,6.05,6.1,922599,0
2008-01-25,6.2,6.26,6.05,6.07,1246101,0
2008-01-28,6.04,6.35,6.03,6.31,1005929,0
2008-01-29,6.31,6.37,6.21,6.35,501603,0
2008-01-30,6.29,6.35,6.04,6.07,682399,0
2008-01-31,5.98,6.09,5.93,5.99,1421885,0
2008-02-01,6.01,6.45,6.01,6.3,1045951,0
2008-02-04,6.3,6.41,6.24,6.37,551744,0
2008-02-05,6.23,6.29,6,6.03,1338156,0
2008-02-06,6.1,6.26,6.03,6.05,2060667,0
2008-02-07,6.01,6.24,6,6.12,1444465,0
2008-02-08,6.12,6.3,6.09,6.23,523052,0
2008-02-11,6.2,6.2,5.78,5.97,2161675,0
2008-02-12,6.01,6.21,5.96,6.15,1624818,0
2008-02-13,6.23,6.38,6.1,6.21,1995877,0
2008-02-14,4.56,4.73,4.34,4.55,14805185,0
2008-02-15,4.54,4.72,4.44,4.65,4330571,0
2008-02-19,4.72,4.74,4.42,4.44,2421321,0
2008-02-20,4.44,4.68,4.44,4.66,1862771,0
2008-02-21,4.86,5.09,4.75,4.77,2089698,0
2008-02-22,4.82,4.82,4.61,4.69,1206687,0
2008-02-25,4.69,4.78,4.6,4.78,971902,0
2008-02-26,4.78,4.88,4.71,4.77,1318985,0
2008-02-27,4.72,4.76,4.61,4.65,1253428,0
2008-02-28,4.63,4.63,4.44,4.49,1745876,0
2008-02-29,4.46,4.52,4.29,4.31,1547189,0
2008-03-03,4.28,4.34,4.19,4.23,1557673,0
2008-03-04,4.19,4.2,4.02,4.1,1908606,0
2008-03-05,4.11,4.11,3.97,4.03,1253881,0
2008-03-06,4,4.04,3.94,3.96,895816,0
2008-03-07,3.92,4.04,3.92,3.98,1105876,0
2008-03-10,4,4.01,3.82,3.82,710663,0
2008-03-11,3.9,3.93,3.77,3.82,1406285,0
2008-03-12,3.84,4.04,3.82,3.92,1533601,0
2008-03-13,3.87,3.88,3.75,3.77,1801461,0
2008-03-14,3.79,3.79,3.62,3.67,2154005,0
2008-03-17,3.62,3.65,3.5,3.54,1190947,0
2008-03-18,4.38,4.46,3.76,3.94,7460408,0
2008-03-19,4.01,4.15,3.65,3.66,3415098,0
2008-03-20,3.71,3.8,3.54,3.72,4930410,0
2008-03-24,3.74,3.87,3.73,3.81,3298641,0
2008-03-25,3.82,3.82,3.69,3.71,1880459,0
2008-03-26,3.69,3.73,3.54,3.56,2106703,0
2008-03-27,3.6,3.69,3.59,3.66,4049912,0
2008-03-28,3.89,4.06,3.84,3.95,3447352,0
2008-03-31,3.89,4.24,3.89,4.17,2533254,0
2008-04-01,4.25,4.38,4.09,4.2,2189871,0
2008-04-02,4.2,4.34,4.15,4.34,1907999,0
2008-04-03,4.28,4.35,4.18,4.31,945116,0
2008-04-04,4.29,4.38,4.25,4.38,979737,0
2008-04-07,4.46,4.61,4.34,4.44,3082829,0
2008-04-08,4.43,4.5,4.35,4.41,934579,0
2008-04-09,4.43,4.48,4.27,4.28,509819,0
2008-04-10,4.29,4.42,4.26,4.36,546311,0
2008-04-11,4.32,4.34,4.13,4.18,732664,0
2008-04-14,4.17,4.31,4.13,4.25,763157,0
2008-04-15,4.28,4.3,4.2,4.26,638632,0
2008-04-16,4.3,4.54,4.28,4.52,1102148,0
2008-04-17,4.5,4.5,4.4,4.45,529552,0
2008-04-18,4.54,4.54,4.38,4.48,724319,0
2008-04-21,4.44,4.55,4.43,4.51,895646,0
2008-04-22,4.48,4.72,4.47,4.51,1122548,0
2008-04-23,4.52,4.61,4.44,4.48,2599049,0
2008-04-24,4.48,4.64,4.44,4.58,577071,0
2008-04-25,4.58,4.64,4.49,4.54,667592,0
2008-04-28,4.52,4.6,4.49,4.52,2426243,0
2008-04-29,4.52,4.58,4.47,4.56,363226,0
2008-04-30,4.57,4.7,4.48,4.5,773960,0
2008-05-01,4.19,4.9,4.08,4.67,2415006,0
2008-05-02,4.73,4.75,4.59,4.59,601798,0
2008-05-05,4.57,4.8,4.53,4.78,941292,0
2008-05-06,4.76,4.86,4.73,4.82,1038341,0
2008-05-07,4.83,4.88,4.65,4.73,835527,0
2008-05-08,4.73,4.84,4.72,4.83,576004,0
2008-05-09,4.77,4.88,4.76,4.83,547630,0
2008-05-12,4.85,4.96,4.78,4.96,839323,0
2008-05-13,4.97,5.04,4.92,5.01,781233,0
2008-05-14,5.01,5.09,4.92,4.93,448552,0
2008-05-15,4.93,5.06,4.89,5.01,561290,0
2008-05-16,5.05,5.06,4.91,5,1020824,0
2008-05-19,4.99,5.11,4.96,5.08,593923,0
2008-05-20,5.04,5.12,5.03,5.07,559559,0
2008-05-21,5.09,5.2,5.03,5.07,606003,0
2008-05-22,5.08,5.17,4.78,4.83,2154918,0
2008-05-23,4.8,4.99,4.8,4.91,927722,0
2008-05-27,4.92,5.08,4.91,5.08,411196,0
2008-05-28,5.12,5.12,4.9,5,487015,0
2008-05-29,4.98,5.07,4.94,5.04,563865,0
2008-05-30,5.04,5.05,4.92,5.02,926797,0
2008-06-02,4.99,5.01,4.9,4.94,519122,0
2008-06-03,5.01,5.42,4.91,5.13,2215577,0
2008-06-04,5.11,5.16,5.05,5.11,634464,0
2008-06-05,5.11,5.28,5.03,5.28,1093228,0
2008-06-06,5.24,5.27,5.12,5.13,556122,0
2008-06-09,5.13,5.24,5.03,5.07,647731,0
2008-06-10,5.03,5.16,4.99,5.09,632469,0
2008-06-11,5.07,5.09,4.96,5.01,829962,0
2008-06-12,5.05,5.13,5.03,5.07,519681,0
2008-06-13,5.1,5.19,5.09,5.15,853688,0
2008-06-16,5.14,5.34,5.1,5.28,950447,0
2008-06-17,5.29,5.35,5.23,5.27,339125,0
2008-06-18,5.26,5.39,5.26,5.37,633022,0
2008-06-19,5.37,5.42,5.32,5.38,572165,0
2008-06-20,5.34,5.35,5.27,5.32,799999,0
2008-06-23,5.36,5.42,5.21,5.29,459636,0
2008-06-24,5.24,5.35,5.2,5.29,544922,0
2008-06-25,5.29,5.47,5.25,5.45,475237,0
2008-06-26,5.38,5.38,5.21,5.28,596974,0
2008-06-27,5.26,5.31,5.08,5.15,1655335,0
2008-06-30,5.16,5.16,5.01,5.01,1246746,0
2008-07-01,4.97,5.04,4.85,4.91,1132408,0
2008-07-02,5.3,5.3,5.07,5.08,2659985,0
2008-07-03,5.15,5.37,5.01,5.36,1867695,0
2008-07-07,5.44,5.61,5.39,5.5,2103464,0
2008-07-08,5.57,5.59,5.41,5.53,1241661,0
2008-07-09,5.55,5.59,5.41,5.46,1130609,0
2008-07-10,5.45,5.57,5.45,5.53,1680414,0
2008-07-11,5.47,5.47,5.29,5.38,1391826,0
2008-07-14,5.31,5.43,5.29,5.32,1387832,0
2008-07-15,5.31,5.32,5.17,5.19,1203648,0
2008-07-16,5.22,5.34,5.15,5.32,819991,0
2008-07-17,5.36,5.37,5.23,5.26,810690,0
2008-07-18,5.24,5.26,5.16,5.22,886286,0
2008-07-21,5.22,5.3,4.64,5.24,434129,0
2008-07-22,5.18,5.28,5.17,5.25,546551,0
2008-07-23,5.26,5.37,5.2,5.24,744315,0
2008-07-24,5.21,5.4,5.21,5.26,521546,0
2008-07-25,5.3,5.33,5.21,5.28,512509,0
2008-07-28,5.26,5.39,5.25,5.27,685512,0
2008-07-29,5.3,5.45,5.22,5.25,824706,0
2008-07-30,5.26,5.33,4.88,4.96,1243484,0
2008-07-31,4.94,4.96,4.84,4.86,964470,0
2008-08-01,4.87,4.9,4.76,4.9,631680,0
2008-08-04,4.86,4.92,4.78,4.88,383973,0
2008-08-05,4.84,5.08,4.84,5.01,776837,0
2008-08-06,5.61,5.76,5.37,5.64,3093067,0
2008-08-07,5.65,5.75,5.64,5.72,1827118,0
2008-08-08,5.75,6.22,5.7,6.12,1954610,0
2008-08-11,6.1,6.44,6.1,6.33,1341733,0
2008-08-12,6.3,6.37,6.24,6.34,1079442,0
2008-08-13,6.05,6.24,5.87,6.12,1204584,0
2008-08-14,6.07,6.19,6.07,6.19,500519,0
2008-08-15,6.22,6.36,6.1,6.31,853866,0
2008-08-18,6.35,6.36,6.22,6.26,657112,0
2008-08-19,6.25,6.33,6.16,6.25,403181,0
2008-08-20,6.23,6.28,6.07,6.14,527395,0
2008-08-21,6.07,6.14,5.95,6.06,460836,0
2008-08-22,6.1,6.15,6.01,6.1,383037,0
2008-08-25,5.89,5.96,5.74,5.81,769388,0
2008-08-26,5.86,5.97,5.76,5.81,734822,0
2008-08-27,5.72,5.97,5.72,5.89,473638,0
2008-08-28,5.91,6.01,5.9,5.97,661330,0
2008-08-29,5.97,5.99,5.74,5.79,536289,0
2008-09-02,5.87,6.05,5.87,6.01,586821,0
2008-09-03,5.8,5.81,5.52,5.64,1396903,0
2008-09-04,5.61,5.62,5.26,5.38,1239430,0
2008-09-05,5.33,5.34,5.09,5.17,959644,0
2008-09-08,5.26,5.39,5.19,5.28,789891,0
2008-09-09,5.27,5.38,5.13,5.15,858547,0
2008-09-10,5.22,5.31,5.15,5.24,675670,0
2008-09-11,5.16,5.38,5.15,5.38,574584,0
2008-09-12,5.32,5.48,5.28,5.4,402435,0
2008-09-15,5.28,5.37,5.1,5.11,1578642,0
2008-09-16,5.13,5.34,4.67,5.07,2304662,0
2008-09-17,5.19,5.19,4.63,4.76,2028513,0
2008-09-18,4.86,5.06,4.72,4.75,1904390,0
2008-09-19,5.06,5.26,4.84,5.25,2037296,0
2008-09-22,5.2,5.32,5.02,5.05,1389444,0
2008-09-23,5.05,5.11,4.9,4.98,854640,0
2008-09-24,4.98,5.15,4.89,4.99,763855,0
2008-09-25,5.01,5.17,4.99,5.15,531616,0
2008-09-26,5.04,5.16,4.96,5.03,620370,0
2008-09-29,5,5.14,4.92,4.92,987881,0
2008-09-30,4.98,5.04,4.9,5.02,832853,0
2008-10-01,4.94,5.04,4.88,4.92,719990,0
2008-10-02,4.92,4.96,4.76,4.78,634872,0
2008-10-03,4.86,4.97,4.68,4.71,681317,0
2008-10-06,4.59,4.63,4.42,4.6,1272831,0
2008-10-07,4.68,4.68,4.44,4.5,1016044,0
2008-10-08,4.38,4.68,4.36,4.48,1141715,0
2008-10-09,4.52,4.6,4.07,4.07,1256920,0
2008-10-10,4.04,4.36,3.54,3.54,5744956,0
2008-10-13,4.4,5.47,4.2,5.44,2282338,0
2008-10-14,5.95,6,5.31,5.45,778019,0
2008-10-15,5.45,6.05,4.95,5.14,594860,0
2008-10-16,5.17,5.98,4.87,5.34,1295696,0
2008-10-17,5.28,5.88,5.21,5.33,730978,0
2008-10-20,6.24,6.49,5.84,6.14,933325,0
2008-10-21,6.3,6.45,5.85,5.96,1106472,0
2008-10-22,5.9,5.9,5.63,5.65,1078467,0
2008-10-23,5.76,5.79,4.88,5.17,1542563,0
2008-10-24,4.87,5.14,4.71,4.87,1348816,0
2008-10-27,4.81,5.33,4.81,5.06,2040117,0
2008-10-28,5.29,5.74,5.08,5.72,1030001,0
2008-10-29,5.82,5.85,5.39,5.52,838830,0
2008-10-30,5.67,6.29,5.65,6.29,662653,0
2008-10-31,6.17,6.55,5.85,6.5,837778,0
2008-11-03,6.5,6.58,6.3,6.43,783299,0
2008-11-04,6.57,6.7,6.46,6.66,715871,0
2008-11-05,6.76,7.3,6.71,7,1652104,0
2008-11-06,6.96,7.53,6.9,7.13,786614,0
2008-11-07,7.26,7.33,6.94,7.07,592899,0
2008-11-10,7.34,7.77,7.11,7.18,568536,0
2008-11-11,7.13,7.21,6.82,7.13,474685,0
2008-11-12,6.99,7.37,6.92,7.2,636867,0
2008-11-13,7.18,7.85,7.01,7.81,839299,0
2008-11-14,7.8,8.32,7.66,7.7,774010,0
2008-11-17,7.63,7.95,7.33,7.36,580322,0
2008-11-18,7.93,7.93,7.3,7.57,623774,0
2008-11-19,7.46,7.55,6.58,6.6,606504,0
2008-11-20,6.57,6.89,6.16,6.39,852555,0
2008-11-21,6.52,6.59,5.75,6.12,812488,0
2008-11-24,6.28,7.17,6.25,7.14,693554,0
2008-11-25,7.23,7.34,6.9,7.25,442827,0
2008-11-26,7.03,7.67,6.79,7.39,668039,0
2008-11-28,7.28,7.79,7.28,7.7,229385,0
2008-12-01,6.97,7.04,6.25,6.25,832336,0
2008-12-02,6.42,6.58,6.21,6.58,614337,0
2008-12-03,6.27,7.07,6.22,6.9,621999,0
2008-12-04,6.85,7.19,6.58,6.68,380348,0
2008-12-05,6.58,6.96,6.41,6.92,458851,0
2008-12-08,7.34,7.5,7.02,7.24,944979,0
2008-12-09,7.51,7.71,7,7.38,851166,0
2008-12-10,7.47,7.6,7.38,7.55,559585,0
2008-12-11,7.46,8,7.36,7.86,1482478,0
2008-12-12,7.67,8.1,7.45,8.07,1121742,0
2008-12-15,8.11,8.15,7.75,8.02,649282,0
2008-12-16,8.12,8.44,8.02,8.28,1591727,0
2008-12-17,8.2,8.45,8,8.33,1775309,0
2008-12-18,8.31,8.93,8.21,8.88,1435177,0
2008-12-19,9.02,9.95,8.74,9.49,13222864,0
2008-12-22,9.49,9.87,9.04,9.8,1993799,0
2008-12-23,9.9,10,9.47,9.61,1260022,0
2008-12-24,9.74,9.85,9.49,9.64,526118,0
2008-12-26,9.76,10.14,9.64,9.98,889640,0
2008-12-29,9.98,10.1,9.34,9.58,1351047,0
2008-12-30,9.61,9.88,9.42,9.84,1351625,0
2008-12-31,9.84,10,9.66,9.92,1193719,0
2009-01-02,9.94,10.11,9.81,9.97,828074,0
2009-01-05,9.87,10.2,9.71,9.99,1547241,0
2009-01-06,9.69,9.69,9.06,9.16,1957951,0
2009-01-07,9.2,9.2,8.62,8.68,1723292,0
2009-01-08,8.44,9.14,8.09,8.64,2368386,0
2009-01-09,9.75,9.97,9.06,9.32,4028872,0
2009-01-12,9.31,9.45,9.09,9.14,1471396,0
2009-01-13,9.14,9.34,9.04,9.13,1148952,0
2009-01-14,8.6,8.73,8.18,8.21,1908527,0
2009-01-15,8.21,8.61,7.83,8.45,1577430,0
2009-01-16,8.52,8.75,8.3,8.71,1374423,0
2009-01-20,8.59,8.79,8.05,8.18,1693693,0
2009-01-21,8.32,8.52,7.89,8.18,1928189,0
2009-01-22,7.98,8.2,7.75,8.04,2729402,0
2009-01-23,8.17,8.31,7.96,7.99,2158143,0
2009-01-26,8.13,8.54,8.02,8.4,1337234,0
2009-01-27,8.47,8.75,8.33,8.63,1148372,0
2009-01-28,8.88,9.24,8.8,9.04,1538399,0
2009-01-29,9.2,9.2,8.76,8.9,1308626,0
2009-01-30,8.78,8.97,8.25,8.42,1909167,0
2009-02-02,8.35,8.48,8.21,8.4,1183661,0
2009-02-03,8.5,8.62,8.32,8.44,1188295,0
2009-02-04,8.43,8.57,8.2,8.22,1030591,0
2009-02-05,8.2,8.36,7.72,7.92,2339446,0
2009-02-06,7.92,8.28,7.92,8.23,1208961,0
2009-02-09,8.17,8.26,7.86,8.21,1188637,0
2009-02-10,8.27,8.46,8.01,8.06,1315398,0
2009-02-11,8.19,8.48,8.19,8.31,1903230,0
2009-02-12,8.3,8.59,8.02,8.56,1809259,0
2009-02-13,8.54,9.35,8.3,9.23,2583388,0
2009-02-17,9.16,10,9,9.61,3482684,0
2009-02-18,9.75,9.84,9.33,9.46,1519867,0
2009-02-19,9.61,9.74,9.33,9.63,2074579,0
2009-02-20,9.24,9.82,9.22,9.8,2292868,0
2009-02-23,9.8,10.18,9.8,10,2765608,0
2009-02-24,9.51,9.94,9.3,9.87,3539005,0
2009-02-25,9.82,9.83,9.35,9.43,2034347,0
2009-02-26,9.38,9.59,8.93,8.99,1634706,0
2009-02-27,8.67,9.05,8.51,8.7,1931518,0
2009-03-02,8.27,8.59,8.22,8.3,1414851,0
2009-03-03,8.37,8.37,7.61,7.95,2348946,0
2009-03-04,8.09,8.24,7.81,8.08,1287982,0
2009-03-05,8.29,8.29,7.85,7.85,1174418,0
2009-03-06,7.98,8.23,7.74,7.93,1614355,0
2009-03-09,7.87,8.54,7.78,8.43,2016652,0
2009-03-10,8.62,9.06,8.62,8.74,2176397,0
2009-03-11,8.72,8.72,8.09,8.31,3083141,0
2009-03-12,8.29,8.67,8.04,8.58,2259601,0
2009-03-13,8.6,8.67,8.45,8.53,1482109,0
2009-03-16,8.59,8.96,8.52,8.65,2479709,0
2009-03-17,8.53,8.94,8.53,8.94,1435958,0
2009-03-18,8.85,9.45,8.69,9.27,2111767,0
2009-03-19,9.37,9.37,8.98,8.99,1145814,0
2009-03-20,9.23,9.23,8.98,8.99,2205603,0
2009-03-23,9.2,9.4,9.07,9.4,1626990,0
2009-03-24,9.39,10.05,9.25,10.01,4148058,0
2009-03-25,10.26,10.71,10.06,10.4,4848166,0
2009-03-26,10.53,10.78,10.3,10.72,3018659,0
2009-03-27,10.54,10.94,10.22,10.34,2654026,0
2009-03-30,10.11,10.16,9.83,9.97,1525820,0
2009-03-31,10.13,10.62,10.13,10.29,2693200,0
2009-04-01,10.14,10.21,9.7,9.9,3264139,0
2009-04-02,9.9,10.51,9.79,10.28,3102185,0
2009-04-03,9.97,11.09,9.71,10.84,5710228,0
2009-04-06,10.9,10.99,10.39,10.53,1943317,0
2009-04-07,10.33,10.54,10.12,10.38,1705635,0
2009-04-08,10.43,10.75,10.42,10.6,1743237,0
2009-04-09,10.85,11.33,10.78,11.28,2360054,0
2009-04-13,11.34,11.37,10.96,11.33,1503710,0
2009-04-14,11.11,11.22,10.83,10.88,1574738,0
2009-04-15,10.83,10.93,10.57,10.69,1158714,0
2009-04-16,10.87,11.24,10.69,11.16,1268967,0
2009-04-17,11.2,11.58,11.01,11.51,1609236,0
2009-04-20,11.28,11.9,11.25,11.57,1715396,0
2009-04-21,11.49,11.6,11.11,11.29,1301822,0
2009-04-22,11.14,11.55,10.8,11.29,991299,0
2009-04-23,11.3,11.49,10.9,11.03,1262353,0
2009-04-24,11.18,11.4,11.03,11.3,1938200,0
2009-04-27,11.11,11.5,11.11,11.38,1732743,0
2009-04-28,11.3,11.51,11.05,11.31,1382571,0
2009-04-29,11.38,13.07,11.32,12.89,3754341,0
2009-04-30,13.04,13.16,12.38,12.42,1582829,0
2009-05-01,12.48,12.51,11.88,12.07,1133198,0
2009-05-04,12.13,12.23,11.1,12.06,1879243,0
2009-05-05,12,12.41,11.85,12.37,1726255,0
2009-05-06,12.5,12.67,12.17,12.67,1432906,0
2009-05-07,12.77,12.85,12.12,12.25,1199391,0
2009-05-08,12.25,12.35,11.54,12.28,976546,0
2009-05-11,12.06,12.06,11.78,11.98,680731,0
2009-05-12,12.02,12.6,11.95,12.34,1133478,0
2009-05-13,12.46,12.46,11.92,11.98,1118540,0
2009-05-14,12.01,12.25,11.75,12.12,794386,0
2009-05-15,12.1,12.18,11.77,11.81,655060,0
2009-05-18,11.81,12.39,11.81,12.26,931120,0
2009-05-19,12.36,13.13,12.33,12.94,1447286,0
2009-05-20,12.95,13.04,12.53,12.57,764847,0
2009-05-21,12.41,12.53,11.7,12.25,1379049,0
2009-05-22,12.27,12.46,12.01,12.23,720790,0
2009-05-26,12.17,13,12.17,12.66,1243904,0
2009-05-27,12.55,12.7,12.28,12.4,696585,0
2009-05-28,13.14,13.52,12.69,13.23,1930165,0
2009-05-29,13.35,13.5,12.75,12.91,1627540,0
2009-06-01,13.06,13.53,13,13.44,1201712,0
2009-06-02,13.41,13.79,13.25,13.71,1090035,0
2009-06-03,13.77,13.8,13.12,13.37,932791,0
2009-06-04,13.53,13.75,13.28,13.64,647146,0
2009-06-05,13.73,13.82,13.33,13.4,612226,0
2009-06-08,13.47,13.47,12.69,13.09,657622,0
2009-06-09,13.21,13.49,13.01,13.36,903773,0
2009-06-10,13.48,13.82,13.34,13.6,1434548,0
2009-06-11,13.7,13.95,13.61,13.83,1477310,0
2009-06-12,13.93,14.1,13.7,14.09,1288854,0
2009-06-15,13.65,14,13.45,13.97,1581031,0
2009-06-16,13.97,14.1,13.75,13.91,1075115,0
2009-06-17,13.95,14.98,13.91,14.8,1534577,0
2009-06-18,14.74,15,14.65,14.86,946313,0
2009-06-19,15.08,15.46,14.6,14.69,2481363,0
2009-06-22,14.51,14.55,13.8,13.8,2126307,0
2009-06-23,13.92,14,13.43,13.82,1420357,0
2009-06-24,13.96,14.53,13.84,14.38,1501251,0
2009-06-25,15.13,16.29,15.13,16.08,3405292,0
2009-06-26,16.08,16.1,14.73,14.74,26066090,0
2009-06-29,15.55,16.67,15.35,16.27,6159352,0
2009-06-30,16.6,16.6,15.72,15.86,1897985,0
2009-07-01,16.05,16.26,15.78,16.03,1632849,0
2009-07-02,15.85,16.03,15.4,15.65,1543487,0
2009-07-06,15.36,15.49,14.96,15.33,1421045,0
2009-07-07,15.24,15.41,14.9,14.9,1256874,0
2009-07-08,15.02,15.21,14.62,14.63,2297843,0
2009-07-09,14.97,15.31,14.85,15.11,1275067,0
2009-07-10,15.01,15.12,14.65,14.8,799426,0
2009-07-13,14.92,15.32,14.54,15.28,1687190,0
2009-07-14,15.4,15.49,14.96,15.1,912740,0
2009-07-15,15.62,15.82,15.21,15.7,1385637,0
2009-07-16,15.55,16.35,15.55,16.33,1449952,0
2009-07-17,15.6,16.03,15.5,16,1826247,0
2009-07-20,16.38,16.38,15.82,16.29,1396757,0
2009-07-21,16.29,16.35,15.07,15.98,1877782,0
2009-07-22,15.79,16.33,15.37,15.85,1395441,0
2009-07-23,15.95,16.2,15.86,16.11,1369310,0
2009-07-24,16.11,16.44,15.91,16.44,1027400,0
2009-07-27,16.36,16.5,15.93,16.15,880545,0
2009-07-28,15.92,16.58,15.85,16.57,973624,0
2009-07-29,16.51,17.17,16.38,17.03,1649147,0
2009-07-30,17.25,17.35,16.79,16.94,1008977,0
2009-07-31,16.97,17.28,16.97,17.23,824052,0
2009-08-03,17.26,17.48,17,17.13,720777,0
2009-08-04,16.93,17.42,16.9,17.42,791896,0
2009-08-05,17.29,17.29,16.63,16.86,1541385,0
2009-08-06,16.78,16.8,15.88,16.06,2097020,0
2009-08-07,16,16.6,16,16.48,1033957,0
2009-08-10,16.34,16.6,16.3,16.57,749426,0
2009-08-11,16.57,16.72,16.05,16.34,730618,0
2009-08-12,16.22,16.34,15.78,15.86,1382796,0
2009-08-13,15.87,16.19,15.7,16.14,1186680,0
2009-08-14,15.99,16.11,15.62,15.8,523949,0
2009-08-17,15.41,15.45,14.75,15.42,1664838,0
2009-08-18,15.23,15.67,15.17,15.65,975803,0
2009-08-19,15.33,15.7,15.22,15.6,699988,0
2009-08-20,15.72,16.1,15.5,16.01,639328,0
2009-08-21,16.18,16.2,15.87,16.16,946041,0
2009-08-24,16.26,16.44,16.16,16.23,423990,0
2009-08-25,16.25,16.28,16.02,16.15,648538,0
2009-08-26,16.03,16.25,15.96,16.01,344246,0
2009-08-27,15.91,16.14,15.49,15.77,992013,0
2009-08-28,15.84,15.94,15.38,15.46,869237,0
2009-08-31,15.32,15.32,14.64,14.85,1721680,0
2009-09-01,14.83,14.97,14.32,14.4,1345573,0
2009-09-02,14.35,14.72,14.32,14.55,722897,0
2009-09-03,14.6,14.7,14.32,14.54,618920,0
2009-09-04,14.64,14.85,14.49,14.8,752760,0
2009-09-08,14.92,15.05,14.59,14.77,550303,0
2009-09-09,14.8,16.45,14.78,16.37,2468823,0
2009-09-10,16.43,17.06,16.4,16.86,1644830,0
2009-09-11,16.9,16.91,16.53,16.64,621562,0
2009-09-14,16.66,17.43,16.62,17.13,1086928,0
2009-09-15,17.24,17.27,16.98,17.1,767670,0
2009-09-16,17.15,17.21,16.64,17.11,1173604,0
2009-09-17,17.1,17.47,17.03,17.3,865993,0
2009-09-18,18.23,18.97,18.06,18.93,4270847,0
2009-09-21,18.54,19.98,18.47,19.88,2314563,0
2009-09-22,19.99,20.01,19.44,20.01,1511331,0
2009-09-23,19.52,19.61,19,19.06,1588389,0
2009-09-24,18.69,18.91,18.24,18.57,1710590,0
2009-09-25,18.25,18.43,18.02,18.35,934362,0
2009-09-28,18.59,19.13,18.46,18.96,1086678,0
2009-09-29,19.39,19.85,19.03,19.39,3183311,0
2009-09-30,20.08,20.61,18.84,20.27,4922373,0
2009-10-01,20.04,20.17,19.59,19.59,1507127,0
2009-10-02,19.15,19.49,19.05,19.28,1032979,0
2009-10-05,19.54,19.74,19.32,19.46,1235986,0
2009-10-06,19.55,20.41,19.52,20.07,1046786,0
2009-10-07,19.93,20.41,19.57,20.4,1297104,0
2009-10-08,20.54,20.94,20.36,20.74,2229656,0
2009-10-09,20.8,20.97,20.51,20.9,1391496,0
2009-10-12,21.07,21.25,20.89,21.03,945391,0
2009-10-13,21.25,21.44,20.92,21.36,969696,0
2009-10-14,21.57,21.79,21.55,21.77,1261789,0
2009-10-15,21.79,22.07,21.58,21.93,1161418,0
2009-10-16,21.87,22.19,21.47,21.83,1189000,0
2009-10-19,21.95,22.18,21.68,22.13,1188635,0
2009-10-20,22.21,22.21,21.64,21.75,742254,0
2009-10-21,21.62,21.97,20.94,21.02,1401175,0
2009-10-22,21,21.41,20.65,21.4,906503,0
2009-10-23,21.5,21.71,21.15,21.25,712109,0
2009-10-26,21.37,21.61,20.91,21.02,686367,0
2009-10-27,20.93,21.14,20.19,20.31,784287,0
2009-10-28,20.35,20.35,19.43,19.81,1386899,0
2009-10-29,19.82,20.48,19.82,20.16,1103473,0
2009-10-30,19.54,20.18,19.49,19.5,967987,0
2009-11-02,19.46,19.89,19.3,19.69,724245,0
2009-11-03,19.41,19.9,19.4,19.84,678301,0
2009-11-04,19.85,20.61,19.85,20.14,787354,0
2009-11-05,20.19,20.95,20.19,20.87,586662,0
2009-11-06,20.87,20.9,20.47,20.83,354863,0
2009-11-09,20.93,21.52,20.92,21.38,530552,0
2009-11-10,21.03,21.41,20.64,21.2,574752,0
2009-11-11,21.3,21.76,21.19,21.19,566213,0
2009-11-12,21.21,21.3,20.89,20.99,457482,0
2009-11-13,20.79,21.79,20.77,21.7,955324,0
2009-11-16,21.8,22.02,21.51,21.72,780118,0
2009-11-17,21.74,21.74,21.1,21.27,729951,0
2009-11-18,21.27,21.5,20.85,20.94,456742,0
2009-11-19,20.65,20.71,20.12,20.36,754656,0
2009-11-20,20.13,20.42,19.94,20.07,633022,0
2009-11-23,20.31,20.75,20.18,20.45,700133,0
2009-11-24,20.59,20.69,20.14,20.17,544982,0
2009-11-25,20.44,20.44,20,20.1,535639,0
2009-11-27,19.5,19.64,18.68,19.4,555582,0
2009-11-30,19.59,19.65,19.14,19.2,1182367,0
2009-12-01,19.28,19.66,19.28,19.53,406834,0
2009-12-02,19.27,20.53,19.14,20.4,1063327,0
2009-12-03,20.46,20.62,20.22,20.38,679024,0
2009-12-04,20.54,20.6,19.9,20.2,796258,0
2009-12-07,20,20.09,19.65,19.75,580276,0
2009-12-08,19.62,19.68,19.25,19.58,399628,0
2009-12-09,19.68,19.69,19.24,19.63,443362,0
2009-12-10,19.64,19.8,18.82,18.93,1805189,0
2009-12-11,18.89,19,18.38,18.76,1407988,0
2009-12-14,18.82,18.82,18.31,18.38,1764141,0
2009-12-15,18.38,18.98,18.38,18.98,1624174,0
2009-12-16,18.97,19.25,18.91,19.22,925716,0
2009-12-17,19.19,19.21,18.58,18.7,945188,0
2009-12-18,18.96,19.29,18.7,19.13,1268952,0
2009-12-21,19.32,19.67,19.24,19.59,843202,0
2009-12-22,19.74,20.01,19.43,19.99,901008,0
2009-12-23,20.15,20.43,20.11,20.33,1340543,0
2009-12-24,20.37,20.5,20.26,20.41,277576,0
2009-12-28,20.5,20.73,20.41,20.58,475002,0
2009-12-29,20.52,20.56,20.32,20.43,363107,0
2009-12-30,20.4,20.49,20.24,20.36,370916,0
2009-12-31,20.27,20.65,20.23,20.23,447631,0
2010-01-04,20.48,20.68,20.31,20.38,850195,0
2010-01-05,20.45,20.49,19.54,19.93,2157863,0
2010-01-06,19.98,20.02,19.67,19.68,1391062,0
2010-01-07,19.58,19.82,19.49,19.67,1607929,0
2010-01-08,19.67,19.84,19.46,19.79,890878,0
2010-01-11,20.29,20.32,18.47,18.98,3925817,0
2010-01-12,19.33,19.75,19.16,19.56,2735390,0
2010-01-13,19.74,20.05,19.45,19.95,1076869,0
2010-01-14,20.01,20.01,19.18,19.3,2122804,0
2010-01-15,19.3,19.43,19.08,19.12,1291811,0
2010-01-19,19.1,19.83,19.1,19.83,1487906,0
2010-01-20,19.74,19.89,19.46,19.71,1298505,0
2010-01-21,19.78,19.8,19.03,19.09,1659582,0
2010-01-22,19,19.11,18.14,18.24,1423346,0
2010-01-25,18.35,18.48,17.82,17.93,1420002,0
2010-01-26,17.83,18.17,17.5,17.95,1104895,0
2010-01-27,17.95,18,17.51,17.88,997539,0
2010-01-28,17.86,17.94,17.15,17.17,1003791,0
2010-01-29,17.32,17.32,16.45,16.46,2211519,0
2010-02-01,16.49,16.98,16.41,16.85,1030111,0
2010-02-02,16.97,17.59,16.84,17.47,1779370,0
2010-02-03,17.53,17.63,16.93,16.95,1582712,0
2010-02-04,16.9,17.05,16.63,16.63,1348844,0
2010-02-05,16.57,16.8,16.42,16.65,1549572,0
2010-02-08,16.76,16.82,16.48,16.66,612125,0
2010-02-09,16.72,16.91,16.6,16.72,821372,0
2010-02-10,16.89,16.98,16.61,16.69,815691,0
2010-02-11,16.75,16.88,16.38,16.77,618556,0
2010-02-12,16.54,16.92,16.4,16.9,826689,0
2010-02-16,17,17.38,16.88,17.38,828526,0
2010-02-17,17.39,17.96,17.39,17.95,1512158,0
2010-02-18,17.82,18.32,17.78,18.32,1338240,0
2010-02-19,18.06,18.47,18.06,18.45,1285133,0
2010-02-22,18.5,18.51,18.09,18.25,1194170,0
2010-02-23,18.26,18.26,17.7,17.93,1055855,0
2010-02-24,17.94,18.05,17.75,18.02,891913,0
2010-02-25,17.76,17.99,17.6,17.91,755353,0
2010-02-26,17.91,18,17.7,17.89,812175,0
2010-03-01,17.93,18.62,17.9,18.51,1091504,0
2010-03-02,18.66,18.85,18.45,18.82,1339340,0
2010-03-03,18.9,18.94,18.51,18.54,880864,0
2010-03-04,18.63,19.02,18.52,18.84,585932,0
2010-03-05,18.9,19.36,18.87,19.21,922322,0
2010-03-08,19.19,19.39,19.14,19.29,751120,0
2010-03-09,19.3,19.49,19.19,19.39,1071928,0
2010-03-10,19.4,19.55,19.26,19.49,811913,0
2010-03-11,19.52,19.73,19.47,19.7,657331,0
2010-03-12,19.73,19.87,19.63,19.83,585139,0
2010-03-15,19.81,19.89,19.56,19.73,529811,0
2010-03-16,19.76,19.93,19.46,19.88,813480,0
2010-03-17,19.88,20.13,19.79,20.08,549072,0
2010-03-18,20.15,20.23,19.98,20.06,614926,0
2010-03-19,20.1,20.17,19.7,20.01,1222188,0
2010-03-22,19.93,20.59,19.85,20.42,1108488,0
2010-03-23,20.57,20.58,20.11,20.5,661261,0
2010-03-24,20.47,20.73,20.03,20.16,685949,0
2010-03-25,20.27,20.34,19.8,19.8,646263,0
2010-03-26,19.9,20.19,19.81,19.94,987515,0
2010-03-29,20,20,19.63,19.82,733399,0
2010-03-30,19.92,19.95,19.47,19.87,625489,0
2010-03-31,19.85,20.36,19.54,19.58,1594774,0
2010-04-01,19.71,19.8,19.07,19.21,1169786,0
2010-04-05,19.21,19.3,18.93,19.09,2286135,0
2010-04-06,19.08,19.8,18.9,19.74,1677806,0
2010-04-07,19.79,20.2,19.64,20.15,2192602,0
2010-04-08,20.62,20.93,20.08,20.85,4262521,0
2010-04-09,21.08,22.49,20.98,22.41,4391513,0
2010-04-12,22.4,22.55,22,22.38,2180853,0
2010-04-13,22.34,22.38,21.81,21.96,1649365,0
2010-04-14,22.08,22.23,22.02,22.09,1386377,0
2010-04-15,22.05,22.09,21.5,21.74,1199211,0
2010-04-16,21.57,21.8,21.32,21.44,1165695,0
2010-04-19,21.29,21.4,20.9,21.2,2236332,0
2010-04-20,21.3,21.75,21.24,21.62,1276736,0
2010-04-21,21.67,21.76,21.5,21.58,787947,0
2010-04-22,21.48,21.51,21.1,21.4,797807,0
2010-04-23,21.34,21.66,21.34,21.61,683794,0
2010-04-26,21.56,21.72,21.43,21.49,529882,0
2010-04-27,21.39,21.49,21.1,21.25,661134,0
2010-04-28,21.25,21.25,20.82,21.04,1351233,0
2010-04-29,21.13,21.13,20.43,20.55,1417168,0
2010-04-30,20.42,20.59,20.13,20.14,621198,0
2010-05-03,20.11,20.29,20.05,20.22,691175,0
2010-05-04,20.02,20.08,19.35,19.39,1019262,0
2010-05-05,19.19,19.31,18.92,19.16,1285303,0
2010-05-06,19.13,19.47,17.51,18.65,1443599,0
2010-05-07,18.66,18.81,18.15,18.59,1563618,0
2010-05-10,19.03,19.68,19.03,19.37,937807,0
2010-05-11,19.29,19.87,19.26,19.57,758497,0
2010-05-12,19.74,20.48,19.55,20.35,957242,0
2010-05-13,20.36,20.6,20.16,20.21,572078,0
2010-05-14,20,20.05,19.48,19.64,511631,0
2010-05-17,20.18,20.56,19.7,20.19,1202482,0
2010-05-18,20.44,20.44,19.63,19.74,668840,0
2010-05-19,19.62,19.86,19.39,19.74,674672,0
2010-05-20,19.31,19.37,18.63,18.98,1012477,0
2010-05-21,18.74,19.19,18.36,19.04,992806,0
2010-05-24,19,19.2,18.76,18.86,975171,0
2010-05-25,18.34,18.67,18,18.63,1239945,0
2010-05-26,18.67,19.04,18.5,18.65,539484,0
2010-05-27,19.03,19.23,18.82,19.1,711665,0
2010-05-28,19.01,19.07,18.7,18.81,744372,0
2010-06-01,18.75,18.8,18.29,18.29,1421510,0
2010-06-02,18.41,19.54,18.41,19.44,1348583,0
2010-06-03,19.62,19.93,19.4,19.74,742877,0
2010-06-04,19.38,19.39,18.79,18.94,1116976,0
2010-06-07,18.93,18.98,18.55,18.67,1332697,0
2010-06-08,18.7,18.7,18.12,18.42,1026747,0
2010-06-09,17.1,17.63,16.49,16.64,18589555,0
2010-06-10,17.02,17.39,17,17.21,5140064,0
2010-06-11,17.07,17.43,16.97,17.27,2932375,0
2010-06-14,17.53,17.59,16.89,16.9,2468346,0
2010-06-15,16.84,17.07,16.21,16.8,5334502,0
2010-06-16,16.87,16.91,16.42,16.6,3076984,0
2010-06-17,16.57,16.6,16.19,16.27,4176070,0
2010-06-18,16.31,16.35,16.04,16.18,2962104,0
2010-06-21,16.31,16.46,15.65,15.84,2410009,0
2010-06-22,15.91,16.2,15.85,16.18,3122622,0
2010-06-23,16.34,16.42,16.07,16.08,3092030,0
2010-06-24,16.08,16.16,15.91,16.05,2129035,0
2010-06-25,16.01,16.55,15.94,16.46,2775905,0
2010-06-28,16.41,16.63,16.31,16.45,1634783,0
2010-06-29,16.22,16.45,16.07,16.29,3750344,0
2010-06-30,16.22,16.48,16.02,16.1,1225273,0
2010-07-01,16.07,16.15,15.75,15.95,1705690,0
2010-07-02,15.9,16.03,15.65,15.77,1400327,0
2010-07-06,15.9,16.41,15.81,15.95,1406818,0
2010-07-07,15.95,16.3,15.74,16.23,937908,0
2010-07-08,16.67,17.02,16.6,17.01,4662221,0
2010-07-09,16.98,17.07,16.83,17.01,1066446,0
2010-07-12,17,17.14,16.69,17.02,862513,0
2010-07-13,17.33,17.54,17.18,17.25,2104118,0
2010-07-14,17.29,17.38,17.09,17.33,1844457,0
2010-07-15,17.28,17.34,16.91,17.2,1539847,0
2010-07-16,17.11,17.12,16.61,16.77,1867129,0
2010-07-19,16.81,16.84,16.57,16.66,830244,0
2010-07-20,16.51,16.98,16.48,16.89,1510773,0
2010-07-21,16.59,16.83,15.9,16.03,4251687,0
2010-07-22,16.13,16.28,15.77,16,2034889,0
2010-07-23,15.94,16.37,15.84,16.19,2083009,0
2010-07-26,16.2,16.52,16.19,16.43,1415917,0
2010-07-27,16.78,16.97,16.49,16.69,3368778,0
2010-07-28,16.69,16.7,16.49,16.54,1647572,0
2010-07-29,16.65,16.77,16.48,16.7,1773471,0
2010-07-30,16.53,16.84,16.51,16.69,1691515,0
2010-08-02,16.96,17,16.79,16.9,2015809,0
2010-08-03,16.75,16.89,16.57,16.71,863048,0
2010-08-04,16.68,16.91,16.64,16.83,1149508,0
2010-08-05,16.54,16.76,16.52,16.63,1503666,0
2010-08-06,16.49,16.85,16.42,16.85,1298430,0
2010-08-09,16.83,16.94,16.64,16.79,808364,0
2010-08-10,16.74,17.11,16.57,17.03,2873315,0
2010-08-11,16.83,16.88,16.69,16.82,1803932,0
2010-08-12,16.67,17.12,16.6,16.98,1924472,0
2010-08-13,16.95,17.11,16.82,16.93,1475748,0
2010-08-16,17.04,17.75,16.77,17.35,5728560,0
2010-08-17,17.39,17.45,16.96,17.19,20889047,0
2010-08-18,17.27,17.27,16.87,16.88,7694682,0
2010-08-19,16.89,17.1,16.77,17.07,5995681,0
2010-08-20,17.15,17.73,17.11,17.51,6059265,0
2010-08-23,17.62,17.72,17.21,17.25,3973002,0
2010-08-24,17.24,17.54,17.14,17.47,28583600,0
2010-08-25,17.32,17.65,17.12,17.43,9383404,0
2010-08-26,17.43,17.6,17.23,17.31,2773860,0
2010-08-27,17.42,17.48,17,17.36,2279406,0
2010-08-30,17.35,17.39,17.1,17.1,2091981,0
2010-08-31,17.04,17.09,16.66,16.66,5919619,0
2010-09-01,16.85,17.22,16.75,17.02,3048001,0
2010-09-02,17.14,17.44,17,17.34,2397124,0
2010-09-03,17.47,17.69,17.39,17.56,1996222,0
2010-09-07,17.55,17.76,17.48,17.48,2058471,0
2010-09-08,17.56,17.65,17.38,17.55,1484929,0
2010-09-09,17.72,17.75,17.4,17.42,1138348,0
2010-09-10,17.43,17.52,17.25,17.34,1250694,0
2010-09-13,17.43,17.78,17.43,17.72,1731997,0
2010-09-14,17.72,17.75,17.51,17.52,1845727,0
2010-09-15,17.43,18.09,17.39,18.04,3956362,0
2010-09-16,18.04,18.12,17.93,18.06,2534062,0
2010-09-17,18.11,18.38,17.97,18.25,3023405,0
2010-09-20,18.26,18.7,18.26,18.49,2113565,0
2010-09-21,18.53,18.57,18.16,18.17,1834299,0
2010-09-22,18.15,18.19,17.58,17.85,3219547,0
2010-09-23,17.72,18.02,17.57,17.9,1958511,0
2010-09-24,18.06,18.23,17.97,18.16,2433933,0
2010-09-27,18.16,18.57,17.96,18.5,2512100,0
2010-09-28,18.52,18.54,18.15,18.5,1826727,0
2010-09-29,18.35,18.54,18.24,18.42,1521426,0
2010-09-30,18.45,18.61,18.32,18.47,2872360,0
2010-10-01,18.55,18.58,18,18.1,2636896,0
2010-10-04,18.14,18.31,17.87,18.19,1568899,0
2010-10-05,18.29,18.36,18.07,18.1,2088922,0
2010-10-06,18.04,18.32,17.95,18.32,1664929,0
2010-10-07,18.34,18.38,18.05,18.17,1349285,0
2010-10-08,18.25,18.63,18.19,18.48,2019092,0
2010-10-11,18.63,18.65,18.31,18.37,1499360,0
2010-10-12,18.3,18.55,18.26,18.51,1571006,0
2010-10-13,18.47,18.75,18.43,18.6,1387964,0
2010-10-14,18.54,18.81,18.45,18.72,1796383,0
2010-10-15,18.84,18.93,18.54,18.76,1583244,0
2010-10-18,18.72,18.73,18.47,18.59,1474744,0
2010-10-19,18.44,18.61,18.24,18.36,1413540,0
2010-10-20,18.51,18.56,18.31,18.55,1182975,0
2010-10-21,18.54,18.91,18.54,18.81,2076868,0
2010-10-22,18.88,19.69,18.88,19.52,2075230,0
2010-10-25,19.61,19.66,19.37,19.49,999802,0
2010-10-26,19.38,19.53,19.26,19.34,1387626,0
2010-10-27,19.27,19.5,19,19.29,1367349,0
2010-10-28,19.35,19.5,19.04,19.11,1708661,0
2010-10-29,18.14,19.3,18.14,19.1,2341683,0
2010-11-01,19.14,19.36,18.97,19.12,759461,0
2010-11-02,19.17,19.37,19.02,19.08,1161764,0
2010-11-03,19.14,19.3,18.94,19.2,1383481,0
2010-11-04,19.2,19.35,19.03,19.19,1378388,0
2010-11-05,19.15,19.6,19.06,19.49,1685084,0
2010-11-08,19.52,19.52,18.92,19.36,2773756,0
2010-11-09,19.01,19.96,19.01,19.3,3080566,0
2010-11-10,19.25,19.25,18.36,18.57,3942847,0
2010-11-11,18.45,18.49,18.19,18.21,4393857,0
2010-11-12,18.2,18.52,18.15,18.35,6956771,0
2010-11-15,18.49,18.55,18.12,18.16,1850980,0
2010-11-16,18.09,18.1,17.58,17.73,2281197,0
2010-11-17,17.69,18.01,17.62,18.01,1841397,0
2010-11-18,18.16,18.23,17.7,17.76,2723267,0
2010-11-19,17.75,18,17.65,17.8,1628824,0
2010-11-22,17.75,17.96,17.63,17.92,1720419,0
2010-11-23,17.79,17.8,17.23,17.28,2234661,0
2010-11-24,17.4,17.74,17.4,17.58,2184021,0
2010-11-26,17.5,17.64,17.37,17.57,627743,0
2010-11-29,17.5,17.84,17.42,17.8,1858802,0
2010-11-30,17.64,17.72,17.47,17.55,1748200,0
2010-12-01,17.75,17.93,17.65,17.9,2881769,0
2010-12-02,17.94,18.02,17.79,17.94,1985143,0
2010-12-03,17.88,18.01,17.88,17.98,1390981,0
2010-12-06,17.98,18.01,17.59,17.63,1628640,0
2010-12-07,18.03,18.14,17.82,17.94,2988558,0
2010-12-08,18,18.2,17.92,18.2,2664708,0
2010-12-09,18.25,18.28,18.06,18.27,2487747,0
2010-12-10,18.48,18.56,18.25,18.25,3250499,0
2010-12-13,18.4,18.44,17.92,17.97,2327655,0
2010-12-14,18.05,18.3,17.98,18.25,2558228,0
2010-12-15,18.67,18.75,18.25,18.68,3088686,0
2010-12-16,19.15,19.15,18.91,19,5686550,0
2010-12-17,19.03,19.73,19,19.66,5089355,0
2010-12-20,19.74,19.76,19.26,19.52,2390317,0
2010-12-21,19.53,19.55,19.38,19.48,1639525,0
2010-12-22,19.48,19.54,19.31,19.37,2088731,0
2010-12-23,19.5,19.5,19.23,19.32,1082291,0
2010-12-27,19.28,19.29,18.95,19.16,1016866,0
2010-12-28,19.22,19.3,19.03,19.2,1055833,0
2010-12-29,19.2,19.47,19.12,19.4,1122021,0
2010-12-30,19.43,19.49,19.32,19.38,1340980,0
2010-12-31,19.25,19.38,19.13,19.27,1250573,0
2011-01-03,19.27,19.81,19.2,19.57,2914556,0
2011-01-04,19.6,19.85,19.53,19.74,3372113,0
2011-01-05,19.67,20.21,19.61,20.13,2464110,0
2011-01-06,20.46,20.92,20.27,20.31,3769011,0
2011-01-07,20.43,20.66,20.33,20.57,1802142,0
2011-01-10,20.58,20.89,20.49,20.81,2856915,0
2011-01-11,20.99,21.34,20.75,20.89,4844985,0
2011-01-12,21.06,21.6,20.69,20.79,1556237,0
2011-01-13,20.82,20.85,20.5,20.63,1737815,0
2011-01-14,20.57,20.84,20.56,20.82,1778727,0
2011-01-18,20.64,20.91,20.56,20.72,2267486,0
2011-01-19,20.66,20.94,20.5,20.82,1867175,0
2011-01-20,20.71,20.78,20.29,20.35,2156915,0
2011-01-21,20.5,20.79,20.25,20.48,2324362,0
2011-01-24,20.5,20.65,20.11,20.24,1651586,0
2011-01-25,20.18,20.32,19.72,20.04,2975314,0
2011-01-26,20.15,20.35,19.75,20.25,1380903,0
2011-01-27,20.32,21.02,20.3,20.92,2160967,0
2011-01-28,20.96,21.25,20.5,20.84,2179857,0
2011-01-31,20.99,21.13,20.5,21.11,2167266,0
2011-02-01,21.27,21.37,21,21.22,3048490,0
2011-02-02,21,21.22,20.75,21.16,1883961,0
2011-02-03,21.11,21.37,20.91,21.23,1254070,0
2011-02-04,21.28,21.51,21,21.45,2130139,0
2011-02-07,21.47,21.89,21.37,21.78,1541827,0
2011-02-08,21.83,22.2,21.75,22.18,2157652,0
2011-02-09,22.17,22.19,21.95,22.09,3667216,0
2011-02-10,21.97,22.21,21.74,22.17,2480550,0
2011-02-11,22.14,22.2,22.03,22.05,4787693,0
2011-02-14,22.1,22.16,21.89,21.97,1984205,0
2011-02-15,21.91,22,21.46,21.58,2473119,0
2011-02-16,21.13,21.84,20.8,21.59,5951740,0
2011-02-18,21.4,21.44,20.42,20.72,4793780,0
2011-02-22,20.45,20.7,20.15,20.25,3416801,0
2011-02-23,20.15,20.44,19.53,20.32,6277116,0
2011-02-24,20.4,21.08,20.22,20.95,4103039,0
2011-02-25,21.13,21.42,20.66,21.38,3447595,0
2011-02-28,21.23,21.46,20.92,21.35,1538320,0
2011-03-01,21.13,21.39,20.5,20.57,2248435,0
2011-03-02,20.58,20.93,20.57,20.82,1284483,0
2011-03-03,20.89,21.5,20.88,21.33,2488120,0
2011-03-04,21.32,21.41,21.17,21.33,798481,0
2011-03-07,21.42,21.42,20.63,20.86,977485,0
2011-03-08,20.81,21.33,20.67,21.05,1668564,0
2011-03-09,20.89,21.05,20.58,20.84,1734793,0
2011-03-10,20.68,20.8,20.18,20.34,1533180,0
2011-03-11,20.26,20.81,20.12,20.75,1125340,0
2011-03-14,20.6,20.82,20.25,20.54,917320,0
2011-03-15,20.15,20.47,19.85,20.34,1303250,0
2011-03-16,20.26,20.5,20.01,20.31,1915081,0
2011-03-17,20.58,20.73,20.13,20.65,1601612,0
2011-03-18,20.78,21.25,20.63,20.75,2269483,0
2011-03-21,20.99,21.48,20.94,21.4,1526570,0
2011-03-22,21.35,21.49,21.15,21.21,1095671,0
2011-03-23,21.15,21.33,20.95,21.12,800768,0
2011-03-24,21.2,21.53,21.09,21.48,882415,0
2011-03-25,21.38,21.51,21.21,21.26,1341173,0
2011-03-28,21.15,21.22,20.81,20.91,1436821,0
2011-03-29,20.82,21,20.74,20.96,1620542,0
2011-03-30,21.02,21.1,20.88,20.95,1724597,0
2011-03-31,20.94,21.12,20.85,20.99,3808602,0
2011-04-01,21,21.97,20.81,21.92,2898760,0
2011-04-04,22.02,22.38,21.96,21.98,2016869,0
2011-04-05,21.99,22.76,21.79,22.71,2173956,0
2011-04-06,22.97,23.13,22.42,22.49,1781905,0
2011-04-07,21.01,21.42,20.67,20.96,6925957,0
2011-04-08,21.02,21.39,20.49,20.63,2963383,0
2011-04-11,20.64,20.84,20.5,20.57,1651366,0
2011-04-12,20.49,20.58,20.04,20.29,2161996,0
2011-04-13,20.34,20.56,20.2,20.45,2716137,0
2011-04-14,20.53,21.26,20.53,21.13,3272741,0
2011-04-15,21.12,21.18,20.7,20.88,1760299,0
2011-04-18,20.45,20.98,20.31,20.86,1683649,0
2011-04-19,20.84,21.22,20.82,21.05,1397004,0
2011-04-20,21.29,21.53,21.12,21.27,1172621,0
2011-04-21,21.24,21.36,21.02,21.07,932630,0
2011-04-25,20.95,21,20.62,20.91,904800,0
2011-04-26,21.05,21.05,20.76,20.78,2721252,0
2011-04-27,20.89,20.94,20.44,20.83,2363581,0
2011-04-28,20.78,20.84,20.58,20.61,1384414,0
2011-04-29,20.76,21.63,20.6,21.54,3077656,0
2011-05-02,21.66,21.92,21.51,21.69,1947795,0
2011-05-03,21.61,21.69,21.28,21.52,1217906,0
2011-05-04,21.47,21.57,21.32,21.43,1607454,0
2011-05-05,21.27,21.69,21.2,21.31,1863588,0
2011-05-06,20.5,20.86,19.98,20.49,5125512,0
2011-05-09,20.44,20.56,20.25,20.36,1277094,0
2011-05-10,20.33,20.59,20.26,20.44,1584388,0
2011-05-11,20.44,20.61,20.36,20.5,1529770,0
2011-05-12,20.41,20.46,20.25,20.31,1443540,0
2011-05-13,20.31,20.38,19.99,20.05,1206373,0
2011-05-16,19.98,20.01,19.6,19.78,2205841,0
2011-05-17,19.72,19.84,19.07,19.09,2450635,0
2011-05-18,19.26,20.49,19.24,20.48,4384317,0
2011-05-19,20.47,20.68,20.12,20.35,1855234,0
2011-05-20,20.3,20.35,19.97,20.06,1309442,0
2011-05-23,19.82,20.01,19.6,19.92,1452366,0
2011-05-24,19.91,19.97,19.78,19.9,2118266,0
2011-05-25,19.86,20.36,19.86,20.31,1966582,0
2011-05-26,20.23,20.32,20.07,20.17,2491384,0
2011-05-27,20.29,20.35,20.06,20.1,1373214,0
2011-05-31,20.41,20.45,19.92,20.11,9666782,0
2011-06-01,20.12,20.28,19.97,20.02,3730600,0
2011-06-02,19.99,20.11,19.83,20.02,3461402,0
2011-06-03,19.85,20.09,19.73,19.76,2495098,0
2011-06-06,19.71,19.81,19.43,19.55,1832461,0
2011-06-07,19.57,19.85,19.46,19.46,1389857,0
2011-06-08,19.4,19.65,19.25,19.5,1654257,0
2011-06-09,19.48,19.77,19.34,19.63,1424898,0
2011-06-10,19.54,19.65,19.16,19.2,1976313,0
2011-06-13,19.2,19.28,18.45,18.54,3522056,0
2011-06-14,18.67,18.94,18.54,18.8,2219012,0
2011-06-15,18.61,18.95,18.4,18.58,2925485,0
2011-06-16,18.56,18.82,18.43,18.61,2126013,0
2011-06-17,18.71,18.82,18.35,18.48,1829154,0
2011-06-20,18.4,18.67,18.27,18.59,1191215,0
2011-06-21,18.67,19.39,18.64,19.36,1975882,0
2011-06-22,19.34,19.73,19.2,19.24,1902654,0
2011-06-23,19.07,19.15,18.62,18.95,1891387,0
2011-06-24,18.96,19.1,18.48,18.7,7817373,0
2011-06-27,18.71,19.12,18.3,18.94,1488434,0
2011-06-28,18.97,19.18,18.85,19.16,1222248,0
2011-06-29,19.2,19.37,19.1,19.19,1390998,0
2011-06-30,19.3,19.67,19.15,19.42,1535685,0
2011-07-01,19.49,19.69,19.41,19.67,1259397,0
2011-07-05,19.56,19.86,19.55,19.81,1323990,0
2011-07-06,19.79,20.28,19.7,20.12,1679893,0
2011-07-07,20.19,20.51,20.04,20.5,2007744,0
2011-07-08,20.26,20.48,20.16,20.23,1621361,0
2011-07-11,20.03,20.21,19.77,19.93,1139929,0
2011-07-12,19.96,20,19.7,19.74,1447979,0
2011-07-13,20.01,20.5,19,19.06,4838378,0
2011-07-14,19.11,19.44,18.76,18.88,2594208,0
2011-07-15,18.95,18.95,18.37,18.67,1671559,0
2011-07-18,18.56,18.62,17.97,18.45,2397377,0
2011-07-19,18.5,18.72,18.43,18.71,1615758,0
2011-07-20,18.65,18.66,18.4,18.58,1240231,0
2011-07-21,18.66,19.05,18.43,18.88,1446595,0
2011-07-22,18.96,19.12,18.81,18.93,1005238,0
2011-07-25,18.75,19.03,18.5,18.71,1419465,0
2011-07-26,18.69,18.71,18.31,18.35,1265508,0
2011-07-27,18.26,18.27,17.63,17.71,2780179,0
2011-07-28,17.78,17.93,17.64,17.74,2386078,0
2011-07-29,17.66,18.25,17.4,18.15,2745071,0
2011-08-01,18.31,18.41,17.73,18.01,2702696,0
2011-08-02,17.93,17.99,16.62,16.74,5687027,0
2011-08-03,18.94,19.98,17.5,18.18,14558656,0
2011-08-04,17.92,18.22,17.55,17.58,3851507,0
2011-08-05,17.72,17.85,16.44,16.81,3847281,0
2011-08-08,16.21,16.21,14.87,14.88,3305563,0
2011-08-09,15.09,15.47,14.47,15.47,4074537,0
2011-08-10,15.18,15.3,14.48,14.49,3281248,0
2011-08-11,14.62,15.54,14.3,15.28,3626237,0
2011-08-12,15.42,15.61,15.04,15.27,2386351,0
2011-08-15,15.35,15.73,15.28,15.71,1380241,0
2011-08-16,15.56,15.62,15.22,15.55,2264986,0
2011-08-17,15.73,16,15.25,15.3,2884636,0
2011-08-18,14.85,14.98,13.85,14.51,7653805,0
2011-08-19,14.5,15.42,14.26,14.54,3488251,0
2011-08-22,14.88,14.93,14.54,14.78,2366349,0
2011-08-23,14.95,16.09,14.9,16.04,3504695,0
2011-08-24,15.98,16.77,15.97,16.7,3590712,0
2011-08-25,16.77,17.24,16.57,16.78,3839322,0
2011-08-26,16.61,17.4,16.33,17.32,3763362,0
2011-08-29,17.51,17.78,17.3,17.54,2185825,0
2011-08-30,17.47,17.95,17.33,17.77,2808010,0
2011-08-31,17.88,18.48,17.79,17.95,2926510,0
2011-09-01,18.36,18.36,17.55,17.57,1985358,0
2011-09-02,17.21,17.43,17,17.12,890784,0
2011-09-06,16.53,17.09,16.33,16.84,3306714,0
2011-09-07,17.13,17.73,17.11,17.7,1568347,0
2011-09-08,17.53,18.14,17.3,17.87,2428021,0
2011-09-09,17.63,17.81,16.91,17.09,2112175,0
2011-09-12,16.84,17.29,16.7,17.24,1639188,0
2011-09-13,17.31,17.75,17.13,17.6,1271172,0
2011-09-14,17.75,18.55,17.62,18.32,1739849,0
2011-09-15,18.48,18.51,18,18.48,1924249,0
2011-09-16,18.52,18.73,18.29,18.72,1922028,0
2011-09-19,18.37,18.7,18.21,18.57,1114092,0
2011-09-20,18.73,19.25,18.56,18.96,2581484,0
2011-09-21,18.92,19.09,18.48,18.5,1974924,0
2011-09-22,18.01,18.49,17.62,18.01,2979269,0
2011-09-23,17.98,18.34,17.81,18.32,1770916,0
2011-09-26,18.54,18.87,17.95,18.82,1225650,0
2011-09-27,19.12,19.66,18.95,19.29,1314227,0
2011-09-28,19.37,19.47,18.71,18.75,1643275,0
2011-09-29,19.07,19.36,18.14,18.7,1290734,0
2011-09-30,18.41,18.7,18.02,18.02,1649249,0
2011-10-03,17.9,18.13,16.88,16.99,1945130,0
2011-10-04,16.78,17.43,16.13,16.82,3656928,0
2011-10-05,16.84,17.75,16.71,17.6,2420006,0
2011-10-06,17.57,17.9,17.41,17.62,1672268,0
2011-10-07,17.61,17.98,17.35,17.76,1133003,0
2011-10-10,18.02,18.64,17.68,18.62,2329584,0
2011-10-11,18.47,19,18.39,18.83,1380495,0
2011-10-12,19.04,19.17,18.63,18.66,1423031,0
2011-10-13,18.49,19.37,18.43,19.19,2308190,0
2011-10-14,19.28,19.36,18.97,19.3,1376340,0
2011-10-17,19.18,19.28,18.45,18.54,1872596,0
2011-10-18,18.6,19.09,18.32,19.02,1690205,0
2011-10-19,18.95,19.3,18.77,18.84,1313255,0
2011-10-20,18.82,19.07,18.6,19.02,1173736,0
2011-10-21,19.2,19.72,19.13,19.59,1427034,0
2011-10-24,19.72,20.2,19.65,20.18,1201686,0
2011-10-25,19.97,20.1,19.74,19.8,2590645,0
2011-10-26,19.94,20.05,19.37,19.59,1303094,0
2011-10-27,20.13,20.25,18.82,19.68,3331229,0
2011-10-28,19.61,19.71,18.76,19.37,2740974,0
2011-10-31,19.15,19.52,18.88,19.15,2374752,0
2011-11-01,18.7,18.94,18.23,18.35,2514090,0
2011-11-02,18.64,18.89,18.44,18.85,1731616,0
2011-11-03,19.02,19.61,18.85,19.57,2277411,0
2011-11-04,20.25,20.87,19.75,20.79,4459713,0
2011-11-07,20.78,21,19.99,20.41,2252159,0
2011-11-08,20.5,21.1,20.48,20.94,3485147,0
2011-11-09,20.45,20.71,20.02,20.18,1743188,0
2011-11-10,20.49,20.51,20.1,20.36,1300600,0
2011-11-11,20.56,20.94,20.44,20.78,1161619,0
2011-11-14,20.64,20.86,20.46,20.5,1026084,0
2011-11-15,20.52,20.81,20.39,20.61,1535663,0
2011-11-16,20.4,20.66,20.15,20.19,1418912,0
2011-11-17,20.14,20.19,19.42,19.61,1804823,0
2011-11-18,19.65,19.67,19,19.14,1934065,0
2011-11-21,18.95,19.17,18.73,19.03,2078551,0
2011-11-22,18.98,19.34,18.91,19.16,1014872,0
2011-11-23,18.93,19.08,18.59,18.75,1390033,0
2011-11-25,18.67,18.9,18.42,18.49,364388,0
2011-11-28,19.05,19.47,18.96,19.22,1468408,0
2011-11-29,19.46,19.46,18.84,18.89,2208858,0
2011-11-30,19.34,19.61,19.25,19.46,3134936,0
2011-12-01,19.37,19.5,19.26,19.43,2425583,0
2011-12-02,19.5,19.5,18.93,18.96,1735807,0
2011-12-05,19.25,19.69,19.22,19.49,1493553,0
2011-12-06,19.5,19.56,19.24,19.36,1491439,0
2011-12-07,19.22,19.24,18.8,18.88,1801384,0
2011-12-08,18.66,18.81,18.12,18.12,2072392,0
2011-12-09,18.28,18.95,18.26,18.94,1406135,0
2011-12-12,18.66,18.76,18.25,18.37,1245533,0
2011-12-13,18.25,18.53,17.6,17.77,2721253,0
2011-12-14,17.71,17.77,17.12,17.48,2547549,0
2011-12-15,17.65,17.75,17.08,17.38,3031859,0
2011-12-16,17.43,17.83,17.39,17.51,3475789,0
2011-12-19,17.52,17.67,17.32,17.33,1787485,0
2011-12-20,17.65,18.07,17.61,17.99,1550948,0
2011-12-21,17.91,17.94,17.27,17.7,1696267,0
2011-12-22,17.69,18.13,17.58,18.11,1593618,0
2011-12-23,18.13,18.44,18.02,18.36,805766,0
2011-12-27,18.28,18.79,18.17,18.77,877866,0
2011-12-28,18.72,18.72,18.19,18.44,1108018,0
2011-12-29,18.43,18.84,18.4,18.75,1179243,0
2011-12-30,18.65,19,18.56,18.94,1235542,0
2012-01-03,19.4,19.42,18.23,18.31,2381525,0
2012-01-04,18.24,18.27,17.87,17.92,2735064,0
2012-01-05,17.89,18.35,17.62,18.07,2810473,0
2012-01-06,18.08,18.31,17.92,18.28,1941474,0
2012-01-09,18.26,18.53,18.2,18.46,1321443,0
2012-01-10,18.62,18.92,18.38,18.76,1647636,0
2012-01-11,18.61,19.01,18.51,18.98,2057288,0
2012-01-12,19.06,19.08,18.63,18.75,945450,0
2012-01-13,18.66,18.66,18.31,18.38,2119396,0
2012-01-17,18.51,18.74,18.51,18.6,753810,0
2012-01-18,18.59,19.01,18.48,19,1068379,0
2012-01-19,19.03,19.17,18.91,19.05,1053086,0
2012-01-20,19.02,19.41,19.02,19.29,1694661,0
2012-01-23,19.25,19.37,18.62,18.81,1255963,0
2012-01-24,18.78,18.84,18.3,18.53,4422788,0
2012-01-25,18.56,18.76,18.25,18.67,3141717,0
2012-01-26,18.77,18.82,18.41,18.53,2657516,0
2012-01-27,18.48,18.98,18.47,18.87,5000219,0
2012-01-30,18.75,18.9,18.55,18.79,1967768,0
2012-01-31,18.88,19.14,18.79,19.12,1647203,0
2012-02-01,19.2,19.84,19.11,19.74,2242726,0
2012-02-02,19.73,19.96,19.62,19.95,1309027,0
2012-02-03,20.04,20.36,20.04,20.11,1065140,0
2012-02-06,19.99,20.44,19.72,20.33,1112940,0
2012-02-07,20.1,20.4,20.1,20.36,841103,0
2012-02-08,20.83,21.5,20.74,21.26,2264941,0
2012-02-09,21.38,21.39,20.59,20.62,1567761,0
2012-02-10,20.49,20.49,20.18,20.28,2372592,0
2012-02-13,20.45,20.71,20.39,20.45,2792907,0
2012-02-14,20.51,21.11,20.39,21.06,1994192,0
2012-02-15,21.15,21.31,20.94,21.28,1972699,0
2012-02-16,21.3,21.66,21.23,21.47,2098764,0
2012-02-17,20.24,20.5,19.5,19.54,6151218,0
2012-02-21,19.45,20.1,19.17,19.65,3014154,0
2012-02-22,19.65,19.81,18.83,18.89,4779910,0
2012-02-23,19.12,19.7,19.03,19.52,3575929,0
2012-02-24,19.55,19.7,19.43,19.52,1527260,0
2012-02-27,19.31,19.8,19.29,19.35,1993438,0
2012-02-28,19.35,19.45,19.13,19.3,6853907,0
2012-02-29,19.27,19.6,19.19,19.32,2494370,0
2012-03-01,19,19.3,18.88,18.93,2577144,0
2012-03-02,18.89,19.57,18.86,19.25,2866233,0
2012-03-05,19.14,19.35,19.11,19.18,1611538,0
2012-03-06,19,19.14,18.53,18.55,1383460,0
2012-03-07,18.61,19.12,18.6,19.08,1397310,0
2012-03-08,19.15,19.23,18.84,18.88,1915368,0
2012-03-09,18.92,19.09,18.59,18.61,2680995,0
2012-03-12,18.94,18.96,18.34,18.41,2619489,0
2012-03-13,18.68,18.7,18.4,18.67,2078187,0
2012-03-14,18.64,18.79,17.7,17.97,4930311,0
2012-03-15,18.01,18.1,17.7,18.05,4119184,0
2012-03-16,17.98,18,17.82,17.96,5523500,0
2012-03-19,17.92,18.23,17.81,18.03,4799077,0
2012-03-20,17.93,18.01,17.88,17.94,2289395,0
2012-03-21,17.63,17.94,17.55,17.63,3906596,0
2012-03-22,17.56,17.7,17.49,17.55,1622589,0
2012-03-23,17.54,17.7,17.31,17.64,2273037,0
2012-03-26,17.75,17.8,17.59,17.64,1618255,0
2012-03-27,17.68,17.72,17.41,17.44,1985699,0
2012-03-28,17.49,17.49,17.15,17.24,1980201,0
2012-03-29,16.95,17,16.55,16.83,6751282,0
2012-03-30,16.84,16.95,16.58,16.6,2582595,0
2012-04-02,16.6,16.75,16.5,16.6,2979685,0
2012-04-03,16.61,16.9,16.53,16.78,6691072,0
2012-04-04,16.6,16.65,15.93,16.39,6250243,0
2012-04-05,16.39,16.52,16.23,16.25,2267933,0
2012-04-09,16.09,16.15,15.89,15.97,1837150,0
2012-04-10,15.92,16.09,15.57,15.58,3220416,0
2012-04-11,15.79,16.1,15.77,15.98,5684423,0
2012-04-12,16.06,16.31,15.96,16.28,4240679,0
2012-04-13,16.29,16.43,16.14,16.29,3172678,0
2012-04-16,16.31,16.31,15.91,16.01,2586073,0
2012-04-17,16.14,16.66,16.07,16.56,3242651,0
2012-04-18,16.44,16.51,16.27,16.32,2502749,0
2012-04-19,16.29,16.57,16.13,16.26,1720254,0
2012-04-20,16.37,16.64,16.31,16.34,1757817,0
2012-04-23,16.19,16.19,15.81,15.97,2419225,0
2012-04-24,15.96,16.16,15.71,15.79,2771767,0
2012-04-25,15.94,16.07,15.9,15.93,1500857,0
2012-04-26,15.93,16.08,15.81,16.02,9901453,0
2012-04-27,9.5,10.51,8.99,10.3,87275194,0
2012-04-30,10.32,11.1,10.16,11.1,25940216,0
2012-05-01,11.06,11.65,10.35,10.93,23101116,0
2012-05-02,10.79,10.95,10.51,10.71,9528537,0
2012-05-03,10.71,10.78,10.3,10.61,10275834,0
2012-05-04,10.53,10.77,10.29,10.57,14608775,0
2012-05-07,10.54,10.8,10.5,10.71,7559926,0
2012-05-08,10.55,10.76,10.55,10.75,7710359,0
2012-05-09,10.64,11,10.54,10.86,5398009,0
2012-05-10,10.93,11.1,10.71,10.97,9469511,0
2012-05-11,10.95,11.26,10.87,11.08,7643286,0
2012-05-14,10.95,11.23,10.9,11.03,7357427,0
2012-05-15,11.01,11.19,10.91,10.94,3940092,0
2012-05-16,10.99,11.12,10.82,10.95,5543637,0
2012-05-17,10.89,11.06,10.69,10.75,3516714,0
2012-05-18,10.81,11.06,10.7,10.81,6121295,0
2012-05-21,10.79,11.1,10.68,10.97,3432922,0
2012-05-22,11.01,11.32,10.95,11.2,4699607,0
2012-05-23,11.07,11.21,10.99,11.05,5303328,0
2012-05-24,11.11,11.11,10.86,10.93,3681709,0
2012-05-25,10.88,11.04,10.88,10.99,3955158,0
2012-05-29,11.08,11.48,11.01,11.21,4558513,0
2012-05-30,11.15,11.25,10.97,10.97,4141189,0
2012-05-31,10.99,11.05,10.74,10.82,4633015,0
2012-06-01,10.57,10.76,10.22,10.45,4610566,0
2012-06-04,10.49,10.76,10.49,10.58,4977311,0
2012-06-05,10.51,10.64,10.49,10.53,6871365,0
2012-06-06,10.58,10.75,10.54,10.59,6312177,0
2012-06-07,10.72,11.02,10.65,10.86,2974849,0
2012-06-08,10.86,11.08,10.78,11.04,2683624,0
2012-06-11,11.12,11.15,10.8,10.83,2942479,0
2012-06-12,11.07,11.07,10.84,10.91,3417448,0
2012-06-13,10.86,10.91,10.65,10.7,3447928,0
2012-06-14,10.74,11.14,10.7,11,5063457,0
2012-06-15,11.01,11.01,10.71,10.9,4685662,0
2012-06-18,10.81,11.07,10.71,10.93,3573768,0
2012-06-19,10.97,11.25,10.92,10.98,4063054,0
2012-06-20,10.97,11.01,10.6,10.63,4249046,0
2012-06-21,10.61,10.64,10.03,10.09,4791696,0
2012-06-22,10.14,10.21,10.04,10.1,4553553,0
2012-06-25,10.05,10.05,9.74,9.87,2627665,0
2012-06-26,9.86,10.1,9.85,9.98,2189927,0
2012-06-27,9.98,10.05,9.87,9.99,3112568,0
2012-06-28,9.89,10,9.75,9.95,1891398,0
2012-06-29,10.09,11.017,10.09,10.93,6907226,0
2012-07-02,10.89,10.92,10.52,10.72,3020915,0
2012-07-03,10.7,10.9,10.64,10.79,1887311,0
2012-07-05,10.77,10.78,10.62,10.71,2277522,0
2012-07-06,10.63,10.67,10.33,10.45,1358936,0
2012-07-09,10.45,10.47,10.33,10.42,1034139,0
2012-07-10,10.46,10.6,9.95,10.01,4469561,0
2012-07-11,9.98,10.25,9.96,10.21,2375975,0
2012-07-12,10.13,10.35,10,10.15,2385411,0
2012-07-13,10.14,10.55,10.14,10.34,1824920,0
2012-07-16,10.34,10.37,9.91,9.94,2625200,0
2012-07-17,10.01,10.04,9.685,9.79,2315032,0
2012-07-18,9.76,9.89,9.47,9.49,5148414,0
2012-07-19,9.55,10.08,9.45,9.99,5549216,0
2012-07-20,9.91,10.16,9.86,9.9,2207070,0
2012-07-23,9.75,9.76,9.36,9.51,2456592,0
2012-07-24,9.5,9.63,9.21,9.295,2754598,0
2012-07-25,9.3,9.42,9.27,9.33,2109871,0
2012-07-26,9.38,9.44,8.84,8.99,4897768,0
2012-07-27,9.05,9.25,8.85,9.13,2909290,0
2012-07-30,9.17,9.39,9.03,9.27,1902899,0
2012-07-31,9.23,9.37,9.09,9.2,2432557,0
2012-08-01,9.22,9.37,9.12,9.18,2020327,0
2012-08-02,9.06,9.21,8.95,9.1,1595069,0
2012-08-03,9.25,9.3,9.13,9.19,1654343,0
2012-08-06,9.22,9.28,9.1,9.15,2968930,0
2012-08-07,9.18,9.36,9.13,9.24,5656576,0
2012-08-08,9.24,9.75,9.2,9.6,5849655,0
2012-08-09,11.02,11.73,10.9,11.37,16443545,0
2012-08-10,11.31,11.8,11.26,11.46,5305014,0
2012-08-13,11.42,11.58,11.09,11.35,2872691,0
2012-08-14,11.4,11.49,11.14,11.23,1917678,0
2012-08-15,11.2,11.59,11.122,11.46,2780612,0
2012-08-16,11.45,11.6,11.31,11.58,3360402,0
2012-08-17,11.53,11.64,11.29,11.33,1898489,0
2012-08-20,11.34,11.34,10.99,11.01,2013882,0
2012-08-21,11.04,11.11,10.82,10.89,2111589,0
2012-08-22,10.9,11.04,10.65,10.78,5035103,0
2012-08-23,10.76,10.86,10.655,10.78,2329448,0
2012-08-24,10.75,10.79,10.48,10.5,1899641,0
2012-08-27,10.59,10.66,10.33,10.38,1666168,0
2012-08-28,10.35,10.51,10.27,10.38,1856190,0
2012-08-29,10.4,10.54,10.33,10.43,1190397,0
2012-08-30,10.4,10.5,10.2,10.45,2102858,0
2012-08-31,10.49,10.7,10.395,10.5,2775872,0
2012-09-04,10.5,10.68,10.39,10.47,3395042,0
2012-09-05,10.51,10.81,10.39,10.78,2784957,0
2012-09-06,10.73,10.94,10.685,10.79,1597351,0
2012-09-07,10.79,11,10.71,10.9,1369136,0
2012-09-10,10.9,11.22,10.88,11.2,2036086,0
2012-09-11,11.1,11.47,10.97,11.32,3228842,0
2012-09-12,11.35,11.47,11.16,11.24,2058729,0
2012-09-13,11.21,11.65,11.16,11.5,2005672,0
2012-09-14,11.5,11.75,11.44,11.48,1982453,0
2012-09-17,11.47,11.47,11.21,11.23,1252700,0
2012-09-18,11.18,11.22,11.01,11.04,1792635,0
2012-09-19,11.02,11.18,10.874,10.89,1410005,0
2012-09-20,10.84,10.97,10.73,10.86,1366910,0
2012-09-21,10.94,11,10.72,10.77,3279857,0
2012-09-24,10.75,11.17,10.74,10.9,1848220,0
2012-09-25,10.91,11.03,10.741,10.78,2438572,0
2012-09-26,10.79,10.8,10.45,10.57,2336923,0
2012-09-27,10.61,10.9,10.49,10.88,2053227,0
2012-09-28,10.84,13.17,10.76,12.42,21915655,0
2012-10-01,12.85,13.2,12.7,12.84,10423084,0
2012-10-02,12.84,12.95,12.58,12.9,4634288,0
2012-10-03,12.9,12.98,12.61,12.78,2697231,0
2012-10-04,12.85,13.23,12.61,13,3563227,0
2012-10-05,12.99,13.38,12.76,13.33,6576148,0
2012-10-08,14.12,14.14,13.59,13.85,5770880,0
2012-10-09,13.82,13.92,13.498,13.57,5691822,0
2012-10-10,13.65,14.01,13.522,13.89,6074213,0
2012-10-11,13.91,14.23,13.76,13.9,5396555,0
2012-10-12,13.86,13.9,13.65,13.74,2418007,0
2012-10-15,13.8,13.882,13.68,13.75,3366340,0
2012-10-16,13.8,13.8,13.63,13.67,1390102,0
2012-10-17,13.68,13.76,13.57,13.6,2314916,0
2012-10-18,13.56,13.81,13.46,13.67,2753614,0
2012-10-19,13.67,13.68,13.47,13.58,3021987,0
2012-10-22,13.54,13.575,13.25,13.32,2638301,0
2012-10-23,13.25,13.335,13.08,13.18,2440785,0
2012-10-24,13.29,13.315,12.89,13.04,1468406,0
2012-10-25,13.16,13.52,13.09,13.15,2525934,0
2012-10-26,13.19,13.32,13.04,13.14,1744959,0
2012-10-31,13.13,13.37,12.87,12.93,2055724,0
2012-11-01,13.1,13.69,12.96,13.675,2223641,0
2012-11-02,13.65,13.69,13.15,13.16,1432737,0
2012-11-05,13.13,13.3,13.02,13.18,939270,0
2012-11-06,13.19,13.27,13.1,13.24,1289619,0
2012-11-07,13.15,13.215,12.97,13.06,1571480,0
2012-11-08,13.01,13.2,12.23,12.26,4018489,0
2012-11-09,11.62,12.3,11.17,12.18,23185877,0
2012-11-12,12.08,12.335,11.975,12.26,4621050,0
2012-11-13,12.21,12.59,12,12.32,6421812,0
2012-11-14,12.3,12.4,12.02,12.24,4637064,0
2012-11-15,12.29,12.31,12.012,12.15,3925233,0
2012-11-16,12.21,12.29,12.02,12.16,2555700,0
2012-11-19,12.28,12.64,12.15,12.27,4138564,0
2012-11-20,12.32,12.4,12.21,12.35,1661808,0
2012-11-21,12.41,12.52,12.28,12.5,1311712,0
2012-11-23,12.59,12.6,12.34,12.51,887762,0
2012-11-26,12.5,12.55,12.255,12.36,1286531,0
2012-11-27,12.31,12.46,12.2,12.37,1039413,0
2012-11-28,12.25,12.45,12.08,12.42,1665574,0
2012-11-29,12.5,12.505,12.37,12.42,1724188,0
2012-11-30,12.39,12.48,10.65,11.12,12857655,0
2012-12-03,11.2,11.37,10.99,11.03,2416702,0
2012-12-04,11.04,11.11,10.87,10.88,2650870,0
2012-12-05,10.93,11.05,10.83,11.03,1613308,0
2012-12-06,10.99,11.39,10.985,11.3,2050265,0
2012-12-07,11.32,11.47,11.26,11.4,2394647,0
2012-12-10,11.4,11.51,11.23,11.26,1952138,0
2012-12-11,11.27,11.39,11.16,11.19,1872082,0
2012-12-12,11.25,11.29,11.05,11.07,2161418,0
2012-12-13,11.01,11.11,10.73,10.8,2193284,0
2012-12-14,10.8,10.88,10.705,10.78,1199875,0
2012-12-17,10.8,10.8,10.41,10.47,3761168,0
2012-12-18,10.5,10.88,10.47,10.74,4595190,0
2012-12-19,10.7,10.85,10.52,10.68,1992261,0
2012-12-20,9.01,9.29,8.85,9.14,42882431,0
2012-12-21,9,9.26,8.99,9.12,8067211,0
2012-12-24,9.1,9.125,9.015,9.08,2316193,0
2012-12-26,9.08,9.155,9,9.08,2406434,0
2012-12-27,9.04,9.22,9.03,9.19,2888561,0
2012-12-28,9.08,9.26,9.08,9.19,2735582,0
2012-12-31,9.15,9.45,9.11,9.42,3524883,0
2013-01-02,9.56,9.62,9.245,9.41,7332055,0
2013-01-03,9.4,9.54,9.4,9.43,3073504,0
2013-01-04,9.45,9.51,9.32,9.37,2908166,0
2013-01-07,9.41,9.74,9.41,9.71,4637420,0
2013-01-08,9.66,10.02,9.63,9.79,3992172,0
2013-01-09,9.78,9.83,9.52,9.58,2145653,0
2013-01-10,9.68,10.06,9.53,9.93,3324121,0
2013-01-11,9.95,10.27,9.92,10.1,4516075,0
2013-01-14,10.47,10.49,10.19,10.26,3231393,0
2013-01-15,10.15,10.24,9.99,10.17,1964596,0
2013-01-16,10.19,10.19,10.01,10.11,2474288,0
2013-01-17,10.14,10.25,10.06,10.14,2935101,0
2013-01-18,10.12,10.395,10.12,10.26,1726848,0
2013-01-22,10.29,10.6,10.24,10.58,2982560,0
2013-01-23,10.48,10.655,10.37,10.63,2346267,0
2013-01-24,10.51,10.55,10.24,10.47,2781613,0
2013-01-25,10.57,10.91,10.55,10.83,2443942,0
2013-01-28,10.85,11.01,10.75,10.93,2134990,0
2013-01-29,10.85,11.24,10.85,11.23,5622103,0
2013-01-30,11.06,11.24,11.06,11.22,8574065,0
2013-01-31,11.24,11.29,11.01,11.08,3910916,0
2013-02-01,11.14,11.25,10.81,10.92,4351114,0
2013-02-04,10.86,11,10.52,10.54,3443029,0
2013-02-05,10.57,10.65,10.43,10.51,2319041,0
2013-02-06,10.51,10.68,10.45,10.68,3887214,0
2013-02-07,10.71,10.97,10.68,10.95,2147213,0
2013-02-08,10.94,10.99,10.75,10.84,1722483,0
2013-02-11,10.89,10.99,10.64,10.99,1578975,0
2013-02-12,10.97,11.17,10.96,11.17,1731907,0
2013-02-13,11.21,11.33,11.12,11.22,3008607,0
2013-02-14,11.17,11.37,11.17,11.25,1821930,0
2013-02-15,11.25,11.34,11.145,11.18,1647889,0
2013-02-19,11.14,11.54,11.04,11.18,4567198,0
2013-02-20,12.05,12.959,12,12.72,12388322,0
2013-02-21,12.5,12.71,12.37,12.4,4461837,0
2013-02-22,12.44,12.445,11.98,12.11,4071757,0
2013-02-25,12.13,12.48,12.05,12.06,2341998,0
2013-02-26,12.1,12.39,12.02,12.35,3625795,0
2013-02-27,12.72,12.88,12.55,12.79,2883261,0
2013-02-28,12.63,12.85,12.5,12.71,2458716,0
2013-03-01,12.69,12.77,12.47,12.72,2260539,0
2013-03-04,12.61,12.76,12.54,12.57,1920966,0
2013-03-05,12.65,12.79,12.515,12.55,2049372,0
2013-03-06,12.59,12.69,12.5,12.54,1423937,0
2013-03-07,12.55,12.69,12.3,12.39,1760084,0
2013-03-08,12.5,12.72,12.44,12.69,2029840,0
2013-03-11,12.69,12.74,12.57,12.61,1060933,0
2013-03-12,12.66,12.78,12.47,12.62,1583694,0
2013-03-13,12.97,13.65,12.97,13.52,5463600,0
2013-03-14,13.48,13.75,13.43,13.71,3684841,0
2013-03-15,13.75,13.88,13.71,13.81,2711305,0
2013-03-18,13.63,13.865,13.56,13.75,1985214,0
2013-03-19,13.74,13.8,13.51,13.53,2678635,0
2013-03-20,13.56,13.92,13.51,13.81,2172819,0
2013-03-21,13.76,13.88,13.59,13.82,1307305,0
2013-03-22,13.8,13.89,13.49,13.67,2606481,0
2013-03-25,13.74,13.84,13.56,13.64,1168123,0
2013-03-26,13.68,13.81,13.57,13.72,1212396,0
2013-03-27,13.65,13.76,13.51,13.64,1236229,0
2013-03-28,13.57,13.76,13.53,13.59,1061318,0
2013-04-01,13.64,13.74,13.33,13.47,1223323,0
2013-04-02,13.52,13.63,13.32,13.32,1657437,0
2013-04-03,13.41,13.5,12.84,12.92,3608697,0
2013-04-04,12.9,13,12.75,12.91,1411318,0
2013-04-05,12.79,12.859,12.545,12.78,2039754,0
2013-04-08,12.75,12.86,12.6,12.75,1203254,0
2013-04-09,12.8,12.94,12.705,12.9,1161395,0
2013-04-10,12.95,13.37,12.91,13.28,1332818,0
2013-04-11,13.31,13.34,13.105,13.17,1069783,0
2013-04-12,13.19,13.24,12.955,13.09,994046,0
2013-04-15,13.02,13.07,12.57,12.61,1573158,0
2013-04-16,12.71,13.2,12.64,13.19,2111906,0
2013-04-17,13.05,13.06,12.8,12.93,3214842,0
2013-04-18,12.61,12.775,12.36,12.58,2906487,0
2013-04-19,12.59,12.865,12.5,12.69,911088,0
2013-04-22,12.68,12.85,12.53,12.62,1723669,0
2013-04-23,12.62,13.08,12.62,12.95,1305723,0
2013-04-24,12.96,13.14,12.94,13.07,947744,0
2013-04-25,13.12,13.58,12.99,13.35,2001880,0
2013-04-26,13.51,14.14,13.48,13.79,3463525,0
2013-04-29,13.81,13.96,13.79,13.83,1385799,0
2013-04-30,13.66,13.84,13.53,13.84,1485944,0
2013-05-01,13.83,13.98,13.76,13.81,1275791,0
2013-05-02,13.82,13.93,13.61,13.68,1247205,0
2013-05-03,13.8,13.91,13.64,13.7,927874,0
2013-05-06,13.66,13.8,13.57,13.71,1870573,0
2013-05-07,13.601,13.859,13.55,13.64,1204648,0
2013-05-08,13.59,13.78,13.55,13.75,1102462,0
2013-05-09,13.77,13.89,13.66,13.85,2506716,0
2013-05-10,13,13.5,13,13.47,6594255,0
2013-05-13,13.42,13.86,13.39,13.61,2761672,0
2013-05-14,14,14.24,13.845,13.93,6822940,0
2013-05-15,13.85,14.09,13.845,13.98,3964218,0
2013-05-16,13.93,14.1,13.85,13.985,1790937,0
2013-05-17,14.1,14.14,13.98,14.09,1727102,0
2013-05-20,14.02,14.15,13.98,14.01,1824951,0
2013-05-21,13.98,14.105,13.91,14.06,1628174,0
2013-05-22,14.09,14.12,13.915,13.96,1698710,0
2013-05-23,13.71,14,13.6,13.83,2332692,0
2013-05-24,13.74,13.81,13.57,13.69,1617448,0
2013-05-28,13.82,13.86,13.67,13.84,1786090,0
2013-05-29,13.75,13.78,13.58,13.64,1472130,0
2013-05-30,13.65,13.87,13.64,13.84,1638677,0
2013-05-31,13.81,13.98,13.75,13.86,1061546,0
2013-06-03,13.76,13.955,13.57,13.76,1843240,0
2013-06-04,13.66,13.78,13.4,13.49,2055446,0
2013-06-05,13.43,13.49,13.185,13.23,1431944,0
2013-06-06,13.21,13.63,13.18,13.62,1516904,0
2013-06-07,13.69,13.76,13.55,13.71,1478804,0
2013-06-10,13.75,13.89,13.66,13.74,6024751,0
2013-06-11,13.59,13.885,13.47,13.75,1029815,0
2013-06-12,13.83,13.85,13.185,13.22,6804852,0
2013-06-13,13.19,13.26,13,13.25,7619383,0
2013-06-14,13.18,13.23,13.13,13.19,2330890,0
2013-06-17,13.25,13.33,13.11,13.33,4518169,0
2013-06-18,13.36,13.46,13.18,13.38,2293746,0
2013-06-19,13.4,13.81,13.34,13.6,5707315,0
2013-06-20,13.54,13.6,13.02,13.15,3846114,0
2013-06-21,13.18,13.18,12.81,12.95,2827636,0
2013-06-24,12.74,12.93,12.58,12.83,3053488,0
2013-06-25,12.89,12.975,12.54,12.62,1832335,0
2013-06-26,12.68,12.87,12.61,12.75,1880786,0
2013-06-27,12.8,13.08,12.75,13.05,1080068,0
2013-06-28,13.06,13.08,12.85,12.94,2292350,0
2013-07-01,12.95,13.39,12.91,13.28,1753899,0
2013-07-02,13.29,13.38,13.04,13.12,1200629,0
2013-07-03,13.02,13.25,12.96,13.24,552548,0
2013-07-05,13.27,13.62,13.26,13.62,1272401,0
2013-07-08,13.66,13.88,13.57,13.65,2323157,0
2013-07-09,13.68,13.793,13.34,13.379,2720335,0
2013-07-10,14.5,14.76,13.98,14.73,8981993,0
2013-07-11,14.79,15.09,14.76,15.05,3507225,0
2013-07-12,15.1,15.55,14.955,15.52,4270662,0
2013-07-15,15.32,15.77,15.27,15.77,6165692,0
2013-07-16,15.72,15.855,15.57,15.74,5495896,0
2013-07-17,15.73,15.96,15.6,15.87,3702559,0
2013-07-18,15.84,15.99,15.715,15.77,3700822,0
2013-07-19,15.67,16.02,15.56,15.76,3400421,0
2013-07-22,15.73,15.84,15.67,15.8,1515678,0
2013-07-23,15.87,15.89,15.69,15.75,2424801,0
2013-07-24,15.71,15.95,15.56,15.6,6304688,0
2013-07-25,15.58,15.78,15.48,15.75,1364628,0
2013-07-26,15.57,15.84,15.5,15.65,2078102,0
2013-07-29,15.57,15.79,15.51,15.69,1788574,0
2013-07-30,15.71,15.95,15.62,15.76,1662575,0
2013-07-31,15.75,15.97,15.59,15.81,1141910,0
2013-08-01,15.88,16.3,15.83,16.26,2597052,0
2013-08-02,16.23,16.26,15.98,16.22,1336951,0
2013-08-05,16.2,16.43,16.18,16.23,3468829,0
2013-08-06,16.23,16.28,16.05,16.08,970128,0
2013-08-07,16,16.11,15.89,15.97,1245086,0
2013-08-08,16.04,16.22,15.9,16.13,1813244,0
2013-08-09,15.67,15.73,15.2,15.44,7094875,0
2013-08-12,15.4,15.72,15.38,15.58,2392415,0
2013-08-13,15.53,15.61,15.14,15.36,2137778,0
2013-08-14,15.35,15.44,15.22,15.22,1523578,0
2013-08-15,15.1,15.11,14.79,14.84,1902446,0
2013-08-16,14.85,14.945,14.75,14.75,719404,0
2013-08-19,14.72,15.15,14.72,14.96,1692724,0
2013-08-20,15.09,15.26,15.01,15.07,945411,0
2013-08-21,15,15.22,14.98,15.12,1282315,0
2013-08-22,14.9,15.26,14.9,15.2,876618,0
2013-08-23,15.24,15.36,15.07,15.36,1220910,0
2013-08-26,15.34,15.64,15.23,15.53,1863690,0
2013-08-27,15.42,15.45,15.14,15.195,2497261,0
2013-08-28,15.14,15.24,14.97,14.99,1378678,0
2013-08-29,14.93,15.36,14.9,14.93,1931754,0
2013-08-30,14.95,14.95,14.5,14.54,1142955,0
2013-09-03,14.91,14.92,14.42,14.59,2291030,0
2013-09-04,14.55,14.63,14.31,14.49,2719513,0
2013-09-05,14.32,14.61,14.32,14.45,1229996,0
2013-09-06,14.5,14.51,14.22,14.41,1082532,0
2013-09-09,14.45,14.76,14.43,14.7,1060605,0
2013-09-10,14.7,14.91,14.66,14.86,1123471,0
2013-09-11,14.87,14.96,14.79,14.88,725598,0
2013-09-12,14.87,15.085,14.779,14.83,952045,0
2013-09-13,14.82,14.91,14.69,14.86,983263,0
2013-09-16,15.03,15.03,14.68,14.72,1675667,0
2013-09-17,14.72,14.73,14.55,14.67,1512102,0
2013-09-18,14.69,14.77,14.35,14.65,2067762,0
2013-09-19,14.73,15.08,14.57,15.01,1801605,0
2013-09-20,15.07,15.36,15.02,15.12,5228207,0
2013-09-23,15.14,15.21,14.73,14.78,1556613,0
2013-09-24,14.91,15.32,14.81,15.14,3764788,0
2013-09-25,15.12,15.21,14.9,14.9,1317400,0
2013-09-26,14.88,15.16,14.83,15.02,1264341,0
2013-09-27,14.92,14.98,14.79,14.87,1053200,0
2013-09-30,14.75,15,14.68,14.87,1623200,0
2013-10-01,14.89,15.24,14.85,15.08,2812000,0
2013-10-02,15.01,15.13,14.918,15.13,1217593,0
2013-10-03,15.09,15.15,14.64,14.77,3246661,0
2013-10-04,14.81,15.12,14.76,15.03,1323156,0
2013-10-07,14.9,15.18,14.82,14.98,1420327,0
2013-10-08,14.96,15.01,14.37,14.61,2530300,0
2013-10-09,14.68,14.68,14.23,14.28,2245500,0
2013-10-10,14.36,14.53,14.17,14.3,2712000,0
2013-10-11,14.25,14.48,14.05,14.19,2930600,0
2013-10-14,14.09,14.44,14.07,14.41,1722400,0
2013-10-15,14.37,14.47,14.28,14.33,1330600,0
2013-10-16,14.4,14.63,14.4,14.62,1193500,0
2013-10-17,14.52,14.68,14.4,14.65,1191300,0
2013-10-18,14.67,14.95,14.61,14.95,879400,0
2013-10-21,14.96,15.08,14.84,15.04,1493200,0
2013-10-22,15.06,15.17,14.65,14.7,2525947,0
2013-10-23,14.72,14.72,14.39,14.42,1878500,0
2013-10-24,14.47,14.72,14.43,14.62,2266999,0
2013-10-25,14.71,14.83,14.63,14.71,640300,0
2013-10-28,14.68,14.69,14.43,14.56,1141158,0
2013-10-29,14.48,14.57,14.07,14.22,3526800,0
2013-10-30,14.23,14.3,13.9,13.95,1854900,0
2013-10-31,13.91,13.96,13.72,13.83,1263260,0
2013-11-01,13.87,14.2,13.8,14.18,2136200,0
2013-11-04,14.22,14.6,14.22,14.53,1391392,0
2013-11-05,14.52,14.56,14.35,14.44,819200,0
2013-11-06,14.48,14.58,14.28,14.44,1399578,0
2013-11-07,14.48,14.49,14.15,14.18,2300400,0
2013-11-08,15.18,15.43,13.98,14.49,5438900,0
2013-11-11,14.47,14.56,14.24,14.32,1200900,0
2013-11-12,14.24,14.43,14.1,14.37,2395200,0
2013-11-13,14.33,14.54,14.22,14.53,1261900,0
2013-11-14,14.53,14.56,14.17,14.2,1488939,0
2013-11-15,14.68,15.29,14.62,15.02,3538100,0
2013-11-18,15.01,15.04,14.43,14.54,1358600,0
2013-11-19,14.52,14.52,14.25,14.33,1186100,0
2013-11-20,14.35,14.52,14.2,14.26,1012534,0
2013-11-21,14.46,14.74,14.37,14.71,1231800,0
2013-11-22,14.64,14.8,14.5,14.59,782900,0
2013-11-25,14.65,14.85,14.51,14.85,1265300,0
2013-11-26,14.88,15.02,14.81,14.9,1298100,0
2013-11-27,14.92,14.975,14.86,14.93,816513,0
2013-11-29,14.95,15.05,14.9,14.94,442586,0
2013-12-02,14.97,15.11,14.89,15.02,1483570,0
2013-12-03,15.01,15.07,14.95,15,1469900,0
2013-12-04,15.01,15.22,14.94,15.14,2246000,0
2013-12-05,15.12,15.27,15.03,15.27,1032900,0
2013-12-06,15.37,15.44,15.14,15.18,688100,0
2013-12-09,15.38,15.38,15.04,15.22,972200,0
2013-12-10,15.15,15.29,15.15,15.18,793300,0
2013-12-11,15.11,15.18,14.75,14.83,3128572,0
2013-12-12,14.78,14.9,14.59,14.78,1224800,0
2013-12-13,14.83,14.92,14.68,14.77,1234700,0
2013-12-16,14.78,15.1,14.75,14.96,2332300,0
2013-12-17,14.95,15.02,14.82,14.96,1322300,0
2013-12-18,14.96,15.12,14.88,15.05,1108624,0
2013-12-19,14.99,15.05,14.77,14.91,1232200,0
2013-12-20,14.95,15.06,14.84,15.02,1945200,0
2013-12-23,15.08,15.2,14.91,15.2,906800,0
2013-12-24,15.17,15.28,15.04,15.24,384117,0
2013-12-26,15.28,15.29,15.08,15.14,520200,0
2013-12-27,15.01,15.25,14.895,15.21,594795,0
2013-12-30,15.16,15.4,14.915,15.38,986217,0
2013-12-31,15.45,15.54,15.27,15.46,1267500,0
2014-01-02,15.41,15.54,15.14,15.39,991071,0
2014-01-03,15.37,15.46,15.17,15.34,1100088,0
2014-01-06,14.72,14.87,14.49,14.71,2368651,0
2014-01-07,14.83,15.34,14.7,15.3,3069000,0
2014-01-08,15.27,15.31,14.98,15.18,1731100,0
2014-01-09,15.2,15.26,14.98,15.01,1527600,0
2014-01-10,15.07,15.44,15,15.41,1652300,0
2014-01-13,15.25,15.5,15.1,15.14,848900,0
2014-01-14,15.21,15.56,15.1,15.52,725738,0
2014-01-15,16.17,16.98,15.9,16.71,4856500,0
2014-01-16,16.64,16.8,16.47,16.62,1181300,0
2014-01-17,16.54,16.97,16.49,16.69,1384600,0
2014-01-21,17.11,17.25,16.97,17.18,2824800,0
2014-01-22,17.1,17.28,17.02,17.27,1366910,0
2014-01-23,17.25,17.58,16.91,17.42,2055338,0
2014-01-24,17.38,17.47,16.82,16.85,2309000,0
2014-01-27,16.95,16.95,16.47,16.78,1270870,0
2014-01-28,16.74,17,16.73,16.93,1208200,0
2014-01-29,16.93,16.93,16.42,16.43,1482600,0
2014-01-30,16.67,16.82,16.4,16.67,1067012,0
2014-01-31,16.42,16.67,16.29,16.56,2255300,0
2014-02-03,16.59,16.62,15.59,15.64,2907357,0
2014-02-04,15.9,15.93,15.61,15.74,1243626,0
2014-02-05,15.66,15.93,15.51,15.84,1062700,0
2014-02-06,15.85,16.04,15.735,15.88,795712,0
2014-02-07,16,16.22,15.77,16.22,892589,0
2014-02-10,16.04,16.24,15.94,16.22,699090,0
2014-02-11,16.75,16.935,16.56,16.68,2016433,0
2014-02-12,16.63,16.63,16.519,16.57,956478,0
2014-02-13,16.46,16.68,16.365,16.68,934657,0
2014-02-14,16.82,16.82,16.61,16.69,1173302,0
2014-02-18,16.68,16.98,16.61,16.93,1195550,0
2014-02-19,16.86,17.24,16.68,16.95,2363561,0
2014-02-20,17.02,17.28,16.81,17.22,2340024,0
2014-02-21,18,18.87,17.99,18.34,8608193,0
2014-02-24,18.35,18.61,18.26,18.47,1806821,0
2014-02-25,18.35,18.58,18.28,18.51,2491373,0
2014-02-26,18.01,18.77,18.01,18.53,1527093,0
2014-02-27,18.43,18.56,18.28,18.55,1803348,0
2014-02-28,18.47,18.72,18.39,18.57,1663457,0
2014-03-03,18.33,18.48,18.12,18.33,1889280,0
2014-03-04,18.5,18.95,18.47,18.87,1361699,0
2014-03-05,18.82,18.86,18.47,18.49,940434,0
2014-03-06,18.68,18.68,18.34,18.4,738202,0
2014-03-07,18.5,18.58,18.215,18.47,1049067,0
2014-03-10,18.47,18.63,18.282,18.31,1655898,0
2014-03-11,18.51,18.75,18.3,18.4,1656971,0
2014-03-12,18.25,18.74,18.19,18.73,1528755,0
2014-03-13,18.75,18.85,18.42,18.76,2408379,0
2014-03-14,19.07,19.37,18.91,19.07,2213461,0
2014-03-17,19.11,19.38,19.025,19.12,1219547,0
2014-03-18,19.11,19.5,19.02,19.42,1281956,0
2014-03-19,19.45,19.68,19.19,19.43,2410348,0
2014-03-20,19.3,19.46,19.11,19.39,818423,0
2014-03-21,19.46,19.49,18.955,19.05,2491566,0
2014-03-24,19.15,19.16,18.61,18.625,1642614,0
2014-03-25,18.75,18.96,18.365,18.63,1011247,0
2014-03-26,18.69,18.72,18.16,18.19,1225000,0
2014-03-27,18.16,18.24,17.88,18.16,859593,0
2014-03-28,18.21,18.415,17.96,18,707496,0
2014-03-31,18.15,18.29,17.86,18.03,1437641,0
2014-04-01,18.08,18.39,18.025,18.29,1206034,0
2014-04-02,18.36,18.4,17.88,18.01,1306888,0
2014-04-03,18.16,18.16,17.48,17.6,1383457,0
2014-04-04,17.73,17.83,16.945,17.11,1267700,0
2014-04-07,17.05,17.24,16.75,16.91,1223001,0
2014-04-08,16.9,17.05,16.61,17.01,951360,0
2014-04-09,17.02,17.18,16.85,17.07,1286620,0
2014-04-10,17.02,17.02,16.12,16.14,3147988,0
2014-04-11,16.07,16.28,15.71,15.78,2045735,0
2014-04-14,15.95,16.77,15.78,16.57,2978631,0
2014-04-15,16.57,17.2,16.29,17.15,2491671,0
2014-04-16,17.34,17.34,16.63,16.93,2026214,0
2014-04-17,16.9,17.02,16.6,16.61,947743,0
2014-04-21,16.51,16.63,16.36,16.48,944699,0
2014-04-22,16.46,16.56,15.84,16.02,4042303,0
2014-04-23,16.05,16.19,15.93,16.06,2274860,0
2014-04-24,16.21,16.28,15.69,15.74,2213659,0
2014-04-25,15.63,15.63,15.19,15.6,2729958,0
2014-04-28,15.69,15.7,15.18,15.33,1495276,0
2014-04-29,15.4,15.49,15.14,15.17,1832273,0
2014-04-30,15.28,15.28,15.05,15.22,2011399,0
2014-05-01,15.3,15.76,15.27,15.45,2109015,0
2014-05-02,15.47,15.64,15.385,15.41,1792956,0
2014-05-05,15.29,15.69,15.29,15.38,1330024,0
2014-05-06,15.28,15.46,15.03,15.06,2028105,0
2014-05-07,15.16,15.21,14.8,15.11,1754184,0
2014-05-08,15.03,15.303,14.82,14.99,1782097,0
2014-05-09,15.36,15.54,14.61,14.98,3163929,0
2014-05-12,15.02,15.74,14.89,15.69,1663353,0
2014-05-13,15.57,15.64,15.26,15.3,1432146,0
2014-05-14,15.24,15.33,14.94,15.02,1362659,0
2014-05-15,14.99,15.11,14.65,15.1,1327874,0
2014-05-16,15.08,15.11,14.804,15.09,823242,0
2014-05-19,15.01,15.25,14.98,15.08,1510151,0
2014-05-20,15.02,15.09,14.46,14.54,2402474,0
2014-05-21,14.72,14.81,14.55,14.66,1455246,0
2014-05-22,14.69,14.87,14.63,14.78,1550334,0
2014-05-23,14.8,14.86,14.71,14.82,1069044,0
2014-05-27,15.19,15.25,14.68,14.86,2323361,0
2014-05-28,14.84,15.1,14.8,14.83,1453181,0
2014-05-29,14.83,15.01,14.77,14.97,900471,0
2014-05-30,14.97,15.03,14.65,14.74,1019838,0
2014-06-02,14.72,14.87,14.44,14.82,1797821,0
2014-06-03,14.74,15.1,14.733,14.92,1713984,0
2014-06-04,14.89,14.9,14.74,14.83,971059,0
2014-06-05,14.84,15.05,14.75,14.9,792293,0
2014-06-06,15,15.3,14.98,15.25,1971116,0
2014-06-09,15.22,15.57,15.16,15.38,1816193,0
2014-06-10,15.31,15.44,15.165,15.25,1238241,0
2014-06-11,15.15,15.28,14.95,15.05,960170,0
2014-06-12,15,15.02,14.67,14.68,2907916,0
2014-06-13,14.73,14.8,14.42,14.44,2550812,0
2014-06-16,14.59,14.78,14.4,14.75,1471294,0
2014-06-17,14.7,15.28,14.7,15.15,2463034,0
2014-06-18,15.2,15.23,15.02,15.16,837542,0
2014-06-19,15.2,15.255,15.12,15.19,807468,0
2014-06-20,15.28,15.53,15.17,15.49,1853955,0
2014-06-23,15.49,15.75,15.35,15.66,1484830,0
2014-06-24,15.62,15.84,15.55,15.59,1306651,0
2014-06-25,15.57,15.63,15.445,15.55,1174520,0
2014-06-26,15.54,15.57,15.402,15.45,550071,0
2014-06-27,15.72,16.1,15.39,16.09,3117673,0
2014-06-30,16.12,16.14,15.92,16.05,1385960,0
2014-07-01,16.11,16.37,16.11,16.22,1858386,0
2014-07-02,16.2,16.36,16.16,16.27,1456300,0
2014-07-03,16.33,16.386,16.17,16.35,465940,0
2014-07-07,16.26,16.37,15.9,16,943488,0
2014-07-08,15.94,16.06,15.49,15.51,1757319,0
2014-07-09,15.6,15.72,15.39,15.45,1643322,0
2014-07-10,15.94,16.28,15.41,16.17,3037095,0
2014-07-11,16.1,16.38,15.625,15.75,1006993,0
2014-07-14,15.88,15.91,15.685,15.85,925797,0
2014-07-15,15.89,15.94,15.65,15.81,1244346,0
2014-07-16,15.87,16.495,15.795,16.44,3447226,0
2014-07-17,16.37,16.68,16.36,16.56,2145012,0
2014-07-18,16.54,16.91,16.44,16.81,2601411,0
2014-07-21,16.68,16.81,16.54,16.66,1262452,0
2014-07-22,16.72,16.92,16.58,16.595,886293,0
2014-07-23,17.15,17.17,16.73,16.75,1323311,0
2014-07-24,16.77,17.01,16.64,16.74,1239142,0
2014-07-25,16.65,16.98,16.57,16.8,911617,0
2014-07-28,16.75,16.86,16.5,16.7,828108,0
2014-07-29,16.69,16.8,16.49,16.52,1047432,0
2014-07-30,16.61,16.74,16.51,16.56,909263,0
2014-07-31,16.43,16.73,15.91,15.92,1988732,0
2014-08-01,15.98,15.99,15.35,15.47,2009010,0
2014-08-04,15.54,15.65,15.32,15.49,1024407,0
2014-08-05,15.44,15.59,15.26,15.38,1212820,0
2014-08-06,15.31,15.53,15.23,15.38,2136003,0
2014-08-07,15.48,15.73,15.25,15.31,1695261,0
2014-08-08,15.39,15.92,14.99,15.03,2047712,0
2014-08-11,15.08,15.12,14.75,14.91,2475013,0
2014-08-12,14.8,14.975,14.56,14.645,1503234,0
2014-08-13,14.67,14.81,13.92,13.98,6690360,0
2014-08-14,14.28,14.55,14.14,14.5,3644472,0
2014-08-15,14.51,14.51,14.25,14.435,1773706,0
2014-08-18,14.46,14.5,14.07,14.41,2717569,0
2014-08-19,14.42,14.495,14.33,14.4,1104081,0
2014-08-20,14.45,14.86,14.41,14.68,1502065,0
2014-08-21,14.71,14.84,14.58,14.62,1059222,0
2014-08-22,14.65,14.79,14.58,14.605,937227,0
2014-08-25,14.68,14.85,14.609,14.7,789856,0
2014-08-26,14.73,14.95,14.67,14.89,904777,0
2014-08-27,14.88,14.99,14.73,14.76,1550676,0
2014-08-28,14.7,14.85,14.61,14.64,1596907,0
2014-08-29,14.69,14.83,14.5,14.775,948963,0
2014-09-02,14.77,14.94,14.69,14.92,1092359,0
2014-09-03,14.93,15.23,14.8,14.865,1127222,0
2014-09-04,14.91,15.157,14.88,14.895,1312142,0
2014-09-05,14.9,15.1,14.8,15.065,893792,0
2014-09-08,15.08,15.295,15.01,15.125,1078241,0
2014-09-09,15.08,15.085,14.37,14.58,2889171,0
2014-09-10,14.58,14.77,14.41,14.55,2202884,0
2014-09-11,14.47,14.76,14.44,14.62,836366,0
2014-09-12,14.58,14.605,14.29,14.46,1974813,0
2014-09-15,14.49,14.72,14.15,14.38,2654260,0
2014-09-16,14.33,14.58,14.21,14.24,1632793,0
2014-09-17,14.22,14.54,14.15,14.36,1517701,0
2014-09-18,14.38,14.52,14.25,14.43,1273162,0
2014-09-19,14.5,14.5,14.16,14.35,2930415,0
2014-09-22,14.33,14.33,13.8,14.145,2552345,0
2014-09-23,14.09,14.19,13.985,14,1194019,0
2014-09-24,14,14.09,13.65,13.69,4325331,0
2014-09-25,13.6,13.79,13.26,13.4,3112998,0
2014-09-26,13.49,13.66,13.41,13.54,3232487,0
2014-09-29,13.42,13.62,13.4,13.54,1694991,0
2014-09-30,13.59,13.59,13.24,13.415,3979300,0
2014-10-01,13.44,13.62,13.335,13.48,5966318,0
2014-10-02,13.44,13.585,13.34,13.47,2403707,0
2014-10-03,13.55,13.66,13.4,13.605,2203916,0
2014-10-06,13.65,13.81,13.485,13.7,1670041,0
2014-10-07,13.65,13.7,13.45,13.45,1565227,0
2014-10-08,13.34,13.85,13.34,13.84,1488288,0
2014-10-09,13.78,13.79,13.48,13.5,1339034,0
2014-10-10,13.52,13.63,13.22,13.245,1827756,0
2014-10-13,13.26,13.455,13.08,13.19,1681703,0
2014-10-14,13.3,13.3,12.79,12.945,3497243,0
2014-10-15,12.75,13.12,12.71,12.985,2279900,0
2014-10-16,12.79,13,12.76,12.87,2061576,0
2014-10-17,13.03,13.05,12.78,12.865,1272704,0
2014-10-20,12.82,13.1,12.8,13.035,1171434,0
2014-10-21,13.08,13.47,13.04,13.46,1980261,0
2014-10-22,13.5,13.63,13.37,13.375,1536180,0
2014-10-23,13.48,13.67,13.43,13.585,893855,0
2014-10-24,13.6,13.75,13.395,13.62,826416,0
2014-10-27,13.56,13.62,13.46,13.61,686112,0
2014-10-28,13.65,13.87,13.62,13.855,1313442,0
2014-10-29,13.83,14.04,13.67,13.79,1123210,0
2014-10-30,13.75,13.83,13.62,13.82,838194,0
2014-10-31,14,14.01,13.635,13.72,1919240,0
2014-11-03,13.72,13.897,13.63,13.8,1304691,0
2014-11-04,13.74,13.99,13.74,13.78,1506829,0
2014-11-05,13.9,13.97,13.4,13.5,1874032,0
2014-11-06,13.41,13.61,13.41,13.55,2708860,0
2014-11-07,11,11.76,11,11.54,16963572,0
2014-11-10,11.57,11.6,11.245,11.28,5575873,0
2014-11-11,11.26,11.33,11.025,11.23,7979407,0
2014-11-12,11.56,12.03,11.53,11.95,6826911,0
2014-11-13,11.97,12.53,11.97,12.46,4669504,0
2014-11-14,12.48,12.8,12.38,12.44,3472446,0
2014-11-17,12.4,12.741,12.26,12.3,2734140,0
2014-11-18,12.31,12.74,12.02,12.2,2192646,0
2014-11-19,12.2,12.21,12,12.165,1915796,0
2014-11-20,11.65,12.11,11.65,12.07,2531192,0
2014-11-21,12.15,12.48,12.145,12.425,3421860,0
2014-11-24,12.42,12.43,12.09,12.21,2315558,0
2014-11-25,12.46,12.49,11.99,12.03,2504402,0
2014-11-26,12.03,12.24,11.97,12.05,1717507,0
2014-11-28,12.03,12.2,11.92,12.02,1522361,0
2014-12-01,11.99,12.2,11.984,12.06,2504879,0
2014-12-02,12.06,12.2,11.98,12.03,2257068,0
2014-12-03,12.03,12.18,11.94,12.14,1750152,0
2014-12-04,12.08,12.17,11.885,12.05,2103221,0
2014-12-05,12.05,12.08,11.9,12.07,2080137,0
2014-12-08,12.05,12.24,11.98,12.02,1441454,0
2014-12-09,11.9,12.09,11.78,12.04,1675339,0
2014-12-10,12.03,12.09,11.76,11.84,2518790,0
2014-12-11,11.9,11.96,11.6,11.64,1471498,0
2014-12-12,11.56,11.62,11.38,11.51,3676899,0
2014-12-15,11.58,11.71,11.45,11.65,1713340,0
2014-12-16,11.64,12.32,11.58,12.07,3634839,0
2014-12-17,12.09,12.35,12,12.32,1799977,0
2014-12-18,12.46,12.52,12.31,12.43,1708143,0
2014-12-19,12.43,12.81,12.28,12.74,3029634,0
2014-12-22,12.69,13.08,12.45,12.96,1556458,0
2014-12-23,13.01,13.19,12.76,13,2528738,0
2014-12-24,12.99,13.03,12.79,12.87,713449,0
2014-12-26,12.93,13.19,12.75,13.14,1162930,0
2014-12-29,13.09,13.14,12.92,12.97,1592559,0
2014-12-30,12.84,12.99,12.805,12.86,722864,0
2014-12-31,12.84,13.13,12.76,12.77,1212771,0
2015-01-02,12.81,12.96,12.75,12.85,1330797,0
2015-01-05,12.75,13.015,12.67,12.87,2158392,0
2015-01-06,12.87,12.92,12.51,12.66,1909151,0
2015-01-07,12.81,12.92,12.53,12.9,3714399,0
2015-01-08,12.93,13.08,12.78,12.98,2715693,0
2015-01-09,13.01,13.13,12.65,12.67,2657280,0
2015-01-12,12.68,12.8,12.46,12.6,1773794,0
2015-01-13,12.63,12.9,12.42,12.52,2030732,0
2015-01-14,12.38,12.64,12.33,12.44,5080651,0
2015-01-15,12.67,12.75,12.19,12.34,1812410,0
2015-01-16,12.31,12.45,12.06,12.35,2483598,0
2015-01-20,12.46,12.61,12,12.14,2860288,0
2015-01-21,12.12,12.49,12,12.48,2201718,0
2015-01-22,12.7,12.835,12.42,12.78,1157618,0
2015-01-23,12.74,12.83,12.64,12.66,1284593,0
2015-01-26,12.59,12.69,12.45,12.55,1358224,0
2015-01-27,12.41,12.58,12.23,12.44,1581673,0
2015-01-28,12.56,12.73,12.33,12.38,2694998,0
2015-01-29,12.37,12.455,12.17,12.235,3817124,0
2015-01-30,12.19,12.26,11.79,11.91,3024663,0
2015-02-02,11.92,12,11.66,11.92,2247693,0
2015-02-03,12,12.119,11.92,11.97,2768369,0
2015-02-04,11.9,12.07,11.7,11.72,2271828,0
2015-02-05,11.74,12.14,11.66,12.07,3079403,0
2015-02-06,12.14,12.37,11.898,12.2,2595034,0
2015-02-09,12.07,12.18,11.77,11.92,5041009,0
2015-02-10,11.92,12,11.58,11.61,11526864,0
2015-02-11,11.53,11.79,11.33,11.62,4168977,0
2015-02-12,11.71,11.95,11.65,11.76,3458164,0
2015-02-13,11.75,11.85,11.59,11.8,7563335,0
2015-02-17,11.84,11.95,11.67,11.81,7132545,0
2015-02-18,11.81,11.89,11.71,11.75,9851515,0
2015-02-19,11.7,12.34,11.65,12.29,7763258,0
2015-02-20,12.26,12.89,12.18,12.83,3421233,0
2015-02-23,12.79,12.85,12.55,12.6,2409215,0
2015-02-24,12.59,12.735,12.4,12.64,1185486,0
2015-02-25,12.67,12.79,12.58,12.775,1321624,0
2015-02-26,12.74,12.949,12.62,12.75,2320313,0
2015-02-27,12.05,12.5,11.57,12.005,15404592,0
2015-03-02,12.04,12.39,11.93,12.37,4725800,0
2015-03-03,12.21,12.53,12.21,12.35,4696300,0
2015-03-04,12.32,12.45,12.23,12.32,2934000,0
2015-03-05,12.22,12.37,11.88,12.26,4617800,0
2015-03-06,12.26,12.35,12.11,12.17,4827000,0
2015-03-09,12.2,12.27,11.99,12.07,3626300,0
2015-03-10,11.96,12.1,11.75,11.96,5687700,0
2015-03-11,11.95,12.07,11.85,12,3909600,0
2015-03-12,12.08,12.08,11.91,11.97,2643900,0
2015-03-13,11.96,11.96,11.63,11.74,4602200,0
2015-03-16,11.81,11.9,11.7,11.75,2487200,0
2015-03-17,11.74,11.75,11.57,11.69,2658500,0
2015-03-18,11.63,11.8,11.54,11.72,2453500,0
2015-03-19,11.93,12.25,11.78,12.11,2543200,0
2015-03-20,12.14,12.17,11.9,12.05,2855700,0
2015-03-23,12.05,12.47,12.01,12.34,2394000,0
2015-03-24,12.36,12.42,12.22,12.33,1869100,0
2015-03-25,12.32,12.32,11.89,11.89,1519800,0
2015-03-26,11.84,11.96,11.73,11.77,1996400,0
2015-03-27,11.6,11.85,11.48,11.83,2546000,0
2015-03-30,11.93,12.05,11.73,11.88,1661600,0
2015-03-31,11.79,11.97,11.75,11.96,1480014,0
2015-04-01,11.91,11.97,11.64,11.72,2276800,0
2015-04-02,11.74,11.9,11.63,11.77,2084500,0
2015-04-06,11.73,12.3,11.67,12.16,3017200,0
2015-04-07,12.19,12.27,11.78,11.8,1863208,0
2015-04-08,11.88,11.93,11.74,11.93,1377100,0
2015-04-09,11.93,12.28,11.9,12.25,1589697,0
2015-04-10,12.25,12.32,12.21,12.28,893700,0
2015-04-13,12.25,12.35,12.17,12.2,2180200,0
2015-04-14,11.94,12.25,11.94,12.13,1785900,0
2015-04-15,12.13,12.39,12,12.245,1870839,0
2015-04-16,12.25,12.32,12.12,12.18,2935299,0
2015-04-17,12.09,12.14,11.93,11.99,1929300,0
2015-04-20,12.12,12.27,12.01,12.16,1573073,0
2015-04-21,12.22,12.23,12.13,12.18,1783958,0
2015-04-22,12.2,12.355,12.105,12.295,2807788,0
2015-04-23,12.25,12.85,12.23,12.74,5820900,0
2015-04-24,12.75,12.75,12.145,12.59,2265950,0
2015-04-27,12.9,13.02,12.83,12.96,6098500,0
2015-04-28,12.94,13.4,12.862,13.27,6942531,0
2015-04-29,13.17,13.55,13.1,13.35,3075100,0
2015-04-30,13.3,13.47,13.2,13.3,2949100,0
2015-05-01,13.39,13.42,12.91,13.3,2726500,0
2015-05-04,13.35,13.56,13.21,13.44,2039500,0
2015-05-05,13.42,13.54,13.15,13.35,3254900,0
2015-05-06,13.37,13.45,12.99,13.04,3106404,0
2015-05-07,12.99,13.38,12.94,13.2,4990094,0
2015-05-08,12.78,14.16,12.77,13.95,9662400,0
2015-05-11,13.96,14.05,13.69,13.91,2891400,0
2015-05-12,13.7,14.04,13.58,13.9,2706127,0
2015-05-13,13.82,14.06,13.75,13.97,1838884,0
2015-05-14,14,14.06,13.94,13.99,1614300,0
2015-05-15,14,14.08,13.89,13.98,2905969,0
2015-05-18,13.93,14.13,13.84,14.08,1918528,0
2015-05-19,14.08,14.24,14,14.185,2348891,0
2015-05-20,14.16,14.3,14.12,14.22,2131667,0
2015-05-21,14.16,14.3,14.05,14.21,1706200,0
2015-05-22,14.16,14.66,14.06,14.6,7124500,0
2015-05-26,14.55,14.58,14.2,14.245,2900062,0
2015-05-27,14.27,14.48,14.17,14.39,2061700,0
2015-05-28,14.28,14.52,14.19,14.505,2449843,0
2015-05-29,14.46,14.46,14.03,14.07,2703500,0
2015-06-01,14.2,14.38,14.01,14.24,3734926,0
2015-06-02,14.19,14.24,14.1,14.19,2911738,0
2015-06-03,14.24,14.35,14.13,14.28,5379000,0
2015-06-04,14.26,14.28,14.12,14.18,1884300,0
2015-06-05,14.18,14.28,14.02,14.26,1953900,0
2015-06-08,14.22,14.3,14.09,14.12,1705300,0
2015-06-09,14.13,14.16,13.94,13.97,1886950,0
2015-06-10,14.05,14.36,14.05,14.31,2509030,0
2015-06-11,14.32,14.35,14.07,14.27,2870172,0
2015-06-12,14.23,14.29,14.13,14.15,1778100,0
2015-06-15,13.92,14.15,13.82,14.12,1657400,0
2015-06-16,14.06,14.61,14.05,14.53,5222100,0
2015-06-17,14.55,14.63,14.43,14.49,2961600,0
2015-06-18,14.46,14.57,14.27,14.37,7097500,0
2015-06-19,14.38,14.44,14.13,14.17,2724000,0
2015-06-22,14.29,14.44,14.16,14.4,2703400,0
2015-06-23,14.4,14.52,14.362,14.42,3035574,0
2015-06-24,14.4,14.46,14.22,14.23,1451300,0
2015-06-25,14.32,14.36,14.1,14.14,2142200,0
2015-06-26,14.21,14.31,14.06,14.15,2404500,0
2015-06-29,13.99,14.19,13.85,13.93,3683800,0
2015-06-30,14.21,14.29,13.28,13.68,9531937,0
2015-07-01,13.78,13.85,13.53,13.57,2313100,0
2015-07-02,13.58,13.58,13.32,13.42,1353400,0
2015-07-06,13.31,13.37,13.21,13.36,1784600,0
2015-07-07,13.38,13.39,13.02,13.21,2444100,0
2015-07-08,13.13,13.26,12.95,12.98,2065600,0
2015-07-09,13.16,13.23,13.02,13.03,2406200,0
2015-07-10,13.21,13.36,13.1,13.25,1366800,0
2015-07-13,13.32,13.45,13.18,13.35,1376900,0
2015-07-14,13.29,13.58,13.152,13.56,1734823,0
2015-07-15,13.55,13.63,13.47,13.55,1306618,0
2015-07-16,13.52,13.74,13.52,13.62,2318300,0
2015-07-17,15.41,15.41,14.74,14.88,11402300,0
2015-07-20,14.92,15.1,14.81,14.82,3337600,0
2015-07-21,14.84,15,14.67,14.9,6155900,0
2015-07-22,14.86,15.23,14.83,15.16,2440400,0
2015-07-23,15.22,15.22,14.76,14.78,2638500,0
2015-07-24,14.74,14.87,14.19,14.2,2747200,0
2015-07-27,14.05,14.32,13.98,14.2,3068700,0
2015-07-28,14.33,14.34,14.11,14.2,2337200,0
2015-07-29,14.21,14.39,14.12,14.27,3771100,0
2015-07-30,14.23,14.8,14.09,14.4,1818800,0
2015-07-31,14.43,14.74,14.34,14.46,3019400,0
2015-08-03,14.44,14.74,14.23,14.315,3031602,0
2015-08-04,14.21,14.62,14.21,14.28,3923000,0
2015-08-05,14.75,14.76,14.22,14.53,7819800,0
2015-08-06,14.5,14.71,14.38,14.4,3737661,0
2015-08-07,14.39,14.56,14.33,14.55,3050600,0
2015-08-10,14.6,14.86,14.55,14.67,4156100,0
2015-08-11,14.5,14.55,14.32,14.445,3530645,0
2015-08-12,14.34,14.43,14.07,14.36,3310100,0
2015-08-13,14.32,14.43,14.17,14.21,2465900,0
2015-08-14,14.23,14.45,13.98,14.08,3439500,0
2015-08-17,13.75,14.3,13.75,14.24,2364400,0
2015-08-18,14.28,14.4,14.16,14.2,1704500,0
2015-08-19,13.93,14.28,13.33,14.13,2824700,0
2015-08-20,13.98,14.1,13.73,13.77,2923100,0
2015-08-21,13.68,13.84,13.51,13.52,2190800,0
2015-08-24,13.15,13.575,12.73,13.14,3567965,0
2015-08-25,13.51,13.53,13.01,13.02,3040000,0
2015-08-26,13.27,13.6,12.92,13.57,3842200,0
2015-08-27,13.69,13.8,13.42,13.68,2224600,0
2015-08-28,13.6,13.97,13.6,13.8,1364900,0
2015-08-31,13.7,13.99,13.65,13.77,2372100,0
2015-09-01,13.56,13.72,13.2,13.29,2922000,0
2015-09-02,13.43,13.56,13.07,13.14,6871500,0
2015-09-03,13.13,13.22,12.96,13.15,7102500,0
2015-09-04,13.02,13.24,12.94,13,1860100,0
2015-09-08,13.16,13.38,13,13.36,2882900,0
2015-09-09,13.47,13.54,13.1,13.12,1882300,0
2015-09-10,13.07,13.36,13.07,13.24,1837693,0
2015-09-11,13.2,13.32,13.07,13.27,1545300,0
2015-09-14,13.28,13.44,13.24,13.4,2349400,0
2015-09-15,13.42,13.7,13.35,13.64,1445754,0
2015-09-16,13.65,13.76,13.59,13.72,1272000,0
2015-09-17,14.02,14.34,13.72,14.17,2079014,0
2015-09-18,13.95,14.19,13.82,13.9,5644600,0
2015-09-21,13.97,14.03,13.74,13.82,2170200,0
2015-09-22,13.66,13.73,13.44,13.55,1931100,0
2015-09-23,13.51,13.76,13.44,13.64,3386593,0
2015-09-24,13.5,13.63,13.32,13.59,2296543,0
2015-09-25,13.74,13.78,12.92,13.01,2847100,0
2015-09-28,12.9,13.06,12.31,12.4,3557475,0
2015-09-29,12.38,12.67,12.07,12.2,5212200,0
2015-09-30,12.35,12.45,12.1,12.4,3668000,0
2015-10-01,12.37,12.47,12.09,12.3,3340100,0
2015-10-02,12.14,12.52,12.07,12.51,3489100,0
2015-10-05,12.57,12.92,12.57,12.89,5276237,0
2015-10-06,12.87,12.95,12.59,12.71,2681600,0
2015-10-07,12.73,12.93,12.545,12.74,2802746,0
2015-10-08,12.73,12.73,12.21,12.38,2892500,0
2015-10-09,12.42,12.69,12.34,12.69,1941200,0
2015-10-12,12.67,12.97,12.61,12.92,1768191,0
2015-10-13,12.88,13.05,12.82,12.86,2007600,0
2015-10-14,12.82,13.03,12.72,12.73,1590100,0
2015-10-15,12.71,13.06,12.7,13.05,912700,0
2015-10-16,13.03,13.27,12.95,13.25,1754400,0
2015-10-19,13.14,13.63,13.13,13.61,2154217,0
2015-10-20,13.6,13.68,13.351,13.65,2140363,0
2015-10-21,13.87,13.96,13.51,13.7,2371800,0
2015-10-22,13.74,13.84,13.56,13.73,2790200,0
2015-10-23,13.98,14.07,13.74,14.02,2189800,0
2015-10-26,13.69,14.16,13.69,14.04,2735300,0
2015-10-27,14.03,14.07,13.78,13.91,1951500,0
2015-10-28,13.99,14.19,13.82,14.16,1830000,0
2015-10-29,13.89,14.24,13.83,14.13,1225800,0
2015-10-30,14.43,14.43,14.01,14.06,2659700,0
2015-11-02,14.13,14.49,14.03,14.44,2477255,0
2015-11-03,14.4,14.47,14.18,14.27,4326693,0
2015-11-04,14.28,14.442,14.07,14.24,4413314,0
2015-11-05,14.22,14.38,14.07,14.09,2844700,0
2015-11-06,14.75,15,14.16,14.91,6129600,0
2015-11-09,14.58,14.9,14.46,14.72,2427130,0
2015-11-10,14.61,14.94,14.56,14.93,2376600,0
2015-11-11,14.7,15.03,14.61,14.8,1683900,0
2015-11-12,14.76,14.99,14.59,14.6,1275100,0
2015-11-13,14.24,14.7,14.24,14.58,966600,0
2015-11-16,14.59,14.83,14.54,14.8,1105000,0
2015-11-17,14.85,14.93,14.54,14.68,2237600,0
2015-11-18,14.76,15.02,14.41,15,3433000,0
2015-11-19,15,15.02,14.74,14.85,1700000,0
2015-11-20,14.94,15,14.83,14.95,1536800,0
2015-11-23,14.71,15.16,14.65,15.06,4586300,0
2015-11-24,14.95,15.01,14.77,14.88,3392800,0
2015-11-25,14.93,15.26,14.93,15.22,5400300,0
2015-11-27,15.21,15.38,15.13,15.29,801500,0
2015-11-30,15.29,15.4,15,15.23,5625400,0
2015-12-01,15.5,15.65,15.404,15.53,5768866,0
2015-12-02,15.48,15.78,15.3,15.42,2946259,0
2015-12-03,15.5,15.5,14.93,15.02,2116819,0
2015-12-04,15.02,15.2,15.02,15.14,1252800,0
2015-12-07,15.08,15.26,14.98,15.19,1935200,0
2015-12-08,15.04,15.08,14.72,14.92,3182085,0
2015-12-09,14.88,14.94,14.6,14.65,2066600,0
2015-12-10,14.72,14.76,14.54,14.62,1766700,0
2015-12-11,14.51,14.68,14.27,14.38,2160400,0
2015-12-14,14.43,14.51,14.21,14.39,2013327,0
2015-12-15,14.48,14.72,14.38,14.7,2138000,0
2015-12-16,14.82,14.87,14.58,14.83,1380500,0
2015-12-17,14.85,15.01,14.77,14.87,2612600,0
2015-12-18,14.83,14.87,14.6,14.77,3673500,0
2015-12-21,14.86,14.92,14.71,14.89,1497800,0
2015-12-22,14.94,15.005,14.76,14.94,902434,0
2015-12-23,14.99,15.2,14.75,15.13,915400,0
2015-12-24,15.14,15.265,15.08,15.22,402156,0
2015-12-28,15.13,15.28,15.07,15.28,955253,0
2015-12-29,15.35,15.52,15.35,15.5,918193,0
2015-12-30,15.47,15.56,15.39,15.42,834077,0
2015-12-31,15.36,15.57,15.265,15.38,1677215,0
2016-01-04,14.96,14.96,14.35,14.43,3552023,0
2016-01-05,14.45,14.78,14.41,14.51,1801140,0
2016-01-06,14.28,14.615,14.25,14.4,5441355,0
2016-01-07,14.48,14.65,14,14.1,4969218,0
2016-01-08,14.18,14.494,13.98,14,3189693,0
2016-01-11,14.29,14.32,13.4,13.5,3372754,0
2016-01-12,13.95,14.52,13.78,14.27,3784461,0
2016-01-13,14.29,14.77,14.16,14.29,3548887,0
2016-01-14,14.35,14.69,14.15,14.65,2610807,0
2016-01-15,14.29,14.64,13.99,14.28,4058190,0
2016-01-19,14.69,14.69,13.91,14.25,4661300,0
2016-01-20,14.05,14.28,13.47,14.22,2680173,0
2016-01-21,14.24,14.25,13.87,14.12,3240956,0
2016-01-22,14.33,14.61,14.06,14.6,3794046,0
2016-01-25,14.53,14.53,14.16,14.17,4353030,0
2016-01-26,14.24,14.52,14.09,14.28,3362002,0
2016-01-27,14.2,14.52,13.99,14.03,1925567,0
2016-01-28,14.16,14.302,13.44,13.52,1929093,0
2016-01-29,13.55,13.8,13.405,13.77,1807050,0
2016-02-01,13.92,13.92,13.42,13.5,2026680,0
2016-02-02,13.4,13.71,13.11,13.22,1765228,0
2016-02-03,13.3,13.66,12.905,13.28,2303079,0
2016-02-04,13.55,13.55,13.145,13.29,1076824,0
2016-02-05,13.22,13.22,12.55,12.63,1694573,0
2016-02-08,12.46,12.7,11.94,12.26,2326090,0
2016-02-09,12.39,12.39,11.91,12.08,2523687,0
2016-02-10,12.17,12.5,12.17,12.26,2027195,0
2016-02-11,12.06,12.5,11.89,12.39,2404880,0
2016-02-12,12.48,12.59,12.27,12.535,1957031,0
2016-02-16,12.68,12.82,12.51,12.71,3019676,0
2016-02-17,12.75,12.83,12.61,12.62,5355152,0
2016-02-18,12.64,12.99,12.29,12.42,7410149,0
2016-02-19,11.65,12.3,11.47,12.15,6796373,0
2016-02-22,12.25,12.29,11.99,12.18,1616494,0
2016-02-23,12.07,12.4,12.07,12.2,2158295,0
2016-02-24,12.05,12.45,12.01,12.39,2172072,0
2016-02-25,12.44,12.605,12.3,12.41,1964826,0
2016-02-26,12.51,12.68,12.21,12.53,1583067,0
2016-02-29,12.5,12.705,12.48,12.525,1624105,0
2016-03-01,12.64,12.745,12.49,12.59,2211310,0
2016-03-02,12.55,12.93,12.47,12.78,4954924,0
2016-03-03,12.74,12.855,12.61,12.76,2537495,0
2016-03-04,12.79,13.01,12.59,12.85,1961074,0
2016-03-07,12.81,13.33,12.81,13.13,2209792,0
2016-03-08,13.06,13.16,12.77,12.8,1786028,0
2016-03-09,12.61,12.98,12.61,12.88,1768986,0
2016-03-10,12.68,13.06,12.68,12.8,2080655,0
2016-03-11,12.86,13.085,12.73,12.91,1779114,0
2016-03-14,12.85,12.99,12.7,12.89,2249254,0
2016-03-15,12.86,12.97,12.68,12.72,2427251,0
2016-03-16,12.68,12.83,12.44,12.69,2483536,0
2016-03-17,12.87,12.87,12.25,12.4,1563156,0
2016-03-18,12.33,12.68,12,12.635,2648846,0
2016-03-21,12.6,12.735,12.495,12.63,1798480,0
2016-03-22,12.58,12.68,12.52,12.61,1332077,0
2016-03-23,12.62,12.62,12.3,12.3,1728656,0
2016-03-24,12.21,12.29,12.11,12.21,1660888,0
2016-03-28,12.29,12.29,12.035,12.15,2285454,0
2016-03-29,12.13,12.83,12.08,12.81,2133086,0
2016-03-30,13.3,13.405,12.91,13.1,4004400,0
2016-03-31,13.07,13.43,13.01,13.21,2171509,0
2016-04-01,13.15,13.61,13.08,13.56,1923684,0
2016-04-04,13.6,13.715,13.45,13.6,2288262,0
2016-04-05,13.52,13.65,13.49,13.57,4028470,0
2016-04-06,13.62,13.97,13.51,13.95,1940290,0
2016-04-07,13.89,14.02,13.76,13.84,1687590,0
2016-04-08,13.91,14.05,13.73,13.87,1453769,0
2016-04-11,13.88,14.06,13.56,13.59,2045085,0
2016-04-12,13.63,13.63,13.45,13.51,1537891,0
2016-04-13,13.59,13.71,13.5,13.66,1924032,0
2016-04-14,13.7,13.745,13.59,13.63,879228,0
2016-04-15,13.68,13.77,13.57,13.75,1308434,0
2016-04-18,13.78,13.8,13.6,13.73,990541,0
2016-04-19,13.74,13.82,13.635,13.76,1191844,0
2016-04-20,13.76,13.97,13.72,13.86,829014,0
2016-04-21,13.84,13.98,13.785,13.88,667882,0
2016-04-22,13.85,13.98,13.76,13.91,1138871,0
2016-04-25,13.84,13.99,13.84,13.93,1005120,0
2016-04-26,13.91,13.92,13.69,13.79,1247752,0
2016-04-27,13.83,13.926,13.72,13.88,1121789,0
2016-04-28,13.87,13.87,13.55,13.58,1191044,0
2016-04-29,13.52,13.57,13.26,13.4,1308465,0
2016-05-02,13.39,13.54,13.3,13.52,1465505,0
2016-05-03,13.58,13.6,13.32,13.56,1265321,0
2016-05-04,13.45,13.56,13.29,13.33,1351367,0
2016-05-05,13.36,13.54,13.26,13.31,3405117,0
2016-05-06,12.9,13.44,12.9,13.22,5934743,0
2016-05-09,13.23,13.78,13.16,13.43,2942998,0
2016-05-10,13.42,13.51,13.14,13.49,1933400,0
2016-05-11,13.46,13.55,13.18,13.2,1084182,0
2016-05-12,13.23,13.35,13.04,13.14,1469232,0
2016-05-13,13.29,13.3,13.065,13.07,1172597,0
2016-05-16,13.09,13.37,13.06,13.33,1408029,0
2016-05-17,13.29,13.45,13.0211,13.13,3080547,0
2016-05-18,13.13,13.28,13.09,13.17,2397209,0
2016-05-19,13.29,13.29,12.98,12.98,1459394,0
2016-05-20,13.07,13.14,12.94,13.12,1735503,0
2016-05-23,13.11,13.21,12.84,13.05,1337261,0
2016-05-24,13.09,13.29,12.84,13.22,1701346,0
2016-05-25,13.24,13.315,13.06,13.3,1633091,0
2016-05-26,13.28,13.35,12.82,13.02,2341636,0
2016-05-27,12.99,13.33,12.99,13.31,1681037,0
2016-05-31,13.32,13.49,13.24,13.48,1610321,0
2016-06-01,13.41,13.77,13.41,13.72,1751067,0
2016-06-02,13.64,13.73,13.3528,13.58,1813022,0
2016-06-03,13.48,13.48,13.06,13.21,2591619,0
2016-06-06,13.22,13.28,13.09,13.2,3572712,0
2016-06-07,13.25,13.475,13.19,13.46,2204202,0
2016-06-08,13.47,13.6,13.44,13.53,1190401,0
2016-06-09,13.49,13.54,13.39,13.4,822278,0
2016-06-10,13.25,13.29,13.04,13.05,1072734,0
2016-06-13,12.99,13.125,12.86,12.94,2017615,0
2016-06-14,12.87,12.99,12.7,12.74,1777844,0
2016-06-15,12.78,12.87,12.45,12.48,2091051,0
2016-06-16,12.41,12.71,12.29,12.675,2862714,0
2016-06-17,12.68,12.73,12.38,12.43,3587786,0
2016-06-20,12.56,12.78,12.54,12.64,1616884,0
2016-06-21,12.68,12.77,12.46,12.5,2015899,0
2016-06-22,12.51,12.6,12.44,12.49,2794888,0
2016-06-23,12.56,12.7,12.55,12.63,2023764,0
2016-06-24,12.2,12.32,12.1,12.29,3025893,0
2016-06-27,12.15,12.17,11.67,11.88,3974842,0
2016-06-28,11.97,12.05,11.81,12,1464964,0
2016-06-29,12.08,12.5,12.0201,12.47,2051159,0
2016-06-30,12.46,12.725,12.42,12.7,2495171,0
2016-07-01,12.76,13.1,12.5,13.03,2977867,0
2016-07-05,12.94,12.95,12.65,12.78,2236507,0
2016-07-06,12.7,13.47,12.65,13.415,4048754,0
2016-07-07,13.39,13.56,13.36,13.54,2789139,0
2016-07-08,13.66,13.88,13.64,13.87,2245555,0
2016-07-11,13.93,14.2,13.83,14.12,2590556,0
2016-07-12,14.14,14.32,14.12,14.12,2492061,0
2016-07-13,14.23,14.25,14.025,14.04,4673800,0
2016-07-14,14.11,14.34,14.02,14.125,3822289,0
2016-07-15,14.15,14.2595,13.92,13.93,1989370,0
2016-07-18,13.98,14.01,13.75,13.97,1276551,0
2016-07-19,14,14,13.82,13.9,1115084,0
2016-07-20,13.93,14.0395,13.9,13.97,3562179,0
2016-07-21,13.91,14.01,13.76,13.78,1159392,0
2016-07-22,13.75,13.89,13.7,13.82,992584,0
2016-07-25,13.86,13.95,13.795,13.93,1243937,0
2016-07-26,13.91,14.175,13.9,14.16,1431673,0
2016-07-27,14.12,14.17,13.91,14.13,2336902,0
2016-07-28,14.09,14.27,14.06,14.15,1159775,0
2016-07-29,14.09,14.15,13.87,14.12,1969486,0
2016-08-01,14.1,14.31,14.06,14.2,1819695,0
2016-08-02,14.22,14.26,13.88,13.97,1513079,0
2016-08-03,13.93,14.3,13.91,14.29,1322046,0
2016-08-04,14.33,14.33,14.03,14.27,2537916,0
2016-08-05,14.9,15.17,14,14.16,8577895,0
2016-08-08,14.16,14.295,13.81,13.92,2830521,0
2016-08-09,13.83,13.9,13.75,13.83,2388592,0
2016-08-10,13.8,13.83,13.48,13.65,5249351,0
2016-08-11,13.66,13.7,13.36,13.43,1984609,0
2016-08-12,13.4,13.48,13.15,13.16,1347264,0
2016-08-15,13.23,13.4,13.1,13.27,1710742,0
2016-08-16,13.22,13.36,12.98,12.99,1629269,0
2016-08-17,12.98,13.14,12.71,12.72,1249893,0
2016-08-18,12.7,12.86,12.55,12.7,1941225,0
2016-08-19,12.7,12.91,12.4,12.63,2867904,0
2016-08-22,12.58,12.72,12.4,12.68,2210066,0
2016-08-23,13.07,13.255,12.835,12.9,4466403,0
2016-08-24,12.91,13.22,12.9,12.93,2150116,0
2016-08-25,12.93,13.08,12.82,12.86,1941853,0
2016-08-26,12.84,13,12.6,12.73,1340651,0
2016-08-29,12.79,13.13,12.74,13.03,2631497,0
2016-08-30,13.02,13.1,12.86,12.94,1228383,0
2016-08-31,12.92,12.95,12.76,12.91,1197918,0
2016-09-01,12.95,12.96,12.75,12.91,1713632,0
2016-09-02,12.92,13.05,12.74,12.88,1210989,0
2016-09-06,12.88,12.92,12.7,12.88,2482360,0
2016-09-07,12.93,13.16,12.9,13.13,2170057,0
2016-09-08,12.8,12.97,12.67,12.82,3320059,0
2016-09-09,12.77,12.84,12.46,12.55,2420252,0
2016-09-12,12.46,12.74,12.41,12.735,2613127,0
2016-09-13,12.61,12.8,12.49,12.76,2489473,0
2016-09-14,12.75,12.89,12.7,12.87,2673308,0
2016-09-15,12.85,13.205,12.74,13.11,2534748,0
2016-09-16,13,13.115,12.955,13.03,2194138,0
2016-09-19,13.04,13.25,12.97,13.02,2518827,0
2016-09-20,13.09,13.12,12.98,13.01,1813736,0
2016-09-21,13.02,13.11,12.89,13.08,1372722,0
2016-09-22,13.21,13.39,13.14,13.37,1628199,0
2016-09-23,13.31,13.35,13.195,13.25,1573901,0
2016-09-26,13.15,13.15,13,13.06,1479798,0
2016-09-27,12.97,13.12,12.93,13.08,1663694,0
2016-09-28,13.13,13.265,12.98,13.175,1265156,0
2016-09-29,13.2,13.235,12.87,12.91,2054465,0
2016-09-30,13.03,13.225,12.91,13.17,1222887,0
2016-10-03,13.14,13.17,13,13.12,1090664,0
2016-10-04,13.15,13.2,12.97,13.05,1289637,0
2016-10-05,13.05,13.25,13.03,13.04,2304151,0
2016-10-06,13.11,13.195,12.92,13,1850338,0
2016-10-07,13.06,13.21,13,13.09,1710824,0
2016-10-10,13.17,13.51,13.17,13.38,1166519,0
2016-10-11,13.28,13.28,12.705,12.89,2749130,0
2016-10-12,12.86,13.04,12.8,13,1753400,0
2016-10-13,12.95,13.1,12.875,13.02,1457087,0
2016-10-14,13.06,13.18,12.99,13.04,1993785,0
2016-10-17,13.08,13.111,12.9,13.01,1886412,0
2016-10-18,13.17,13.25,13.11,13.24,1224357,0
2016-10-19,13.16,13.25,12.88,12.89,1431559,0
2016-10-20,12.86,12.95,12.685,12.83,1158722,0
2016-10-21,12.76,12.77,12.2699,12.48,3213301,0
2016-10-24,12.6,12.71,12.53,12.56,1251085,0
2016-10-25,12.6,12.625,12.31,12.34,1186917,0
2016-10-26,12.33,12.369,12.15,12.26,883994,0
2016-10-27,12.27,12.43,11.94,11.94,1927088,0
2016-10-28,11.92,12.19,11.78,12.03,1672420,0
2016-10-31,12.07,12.07,11.93,12.01,1495701,0
2016-11-01,12.06,12.095,11.69,11.77,2748234,0
2016-11-02,11.71,11.85,11.59,11.78,1880426,0
2016-11-03,11.84,11.92,11.55,11.58,2380528,0
2016-11-04,10.75,11.3,10.11,10.22,9744513,0
2016-11-07,10.35,10.54,10.11,10.45,3887897,0
2016-11-08,10.42,10.51,10.3,10.42,2897007,0
2016-11-09,10,10.36,9.8,10.25,4600352,0
2016-11-10,10.33,10.5,9.99,10,4819924,0
2016-11-11,10,10.28,9.96,10.25,4535388,0
2016-11-14,10.35,10.54,10.3,10.45,3749525,0
2016-11-15,10.48,10.6,10.33,10.55,2695218,0
2016-11-16,10.49,10.78,10.49,10.73,2082863,0
2016-11-17,10.76,10.91,10.68,10.89,2346316,0
2016-11-18,10.99,11.37,10.84,10.85,2257275,0
2016-11-21,10.87,10.995,10.81,10.89,1845644,0
2016-11-22,10.92,11.13,10.805,11.1,2189528,0
2016-11-23,11.13,11.2,11.07,11.16,1447380,0
2016-11-25,11.16,11.2,11.11,11.19,774767,0
2016-11-28,11.2,11.38,11.15,11.27,1674168,0
2016-11-29,11.29,11.37,10.95,10.95,2291815,0
2016-11-30,11.13,11.36,10.94,10.98,1929507,0
2016-12-01,10.98,11.08,10.67,10.73,2124460,0
2016-12-02,10.6,10.84,10.445,10.47,2942682,0
2016-12-05,10.59,10.86,10.495,10.65,3015472,0
2016-12-06,10.62,10.71,10.515,10.62,1882514,0
2016-12-07,10.6,10.84,10.45,10.79,1827057,0
2016-12-08,10.84,11.01,10.71,10.89,1613357,0
2016-12-09,10.93,11.14,10.91,11.12,1292582,0
2016-12-12,11.1,11.38,10.98,10.99,1526746,0
2016-12-13,10.65,10.85,10.23,10.5,4636041,0
2016-12-14,10.52,10.77,10.47,10.55,2438758,0
2016-12-15,10.66,10.805,10.525,10.63,1942256,0
2016-12-16,10.64,10.77,10.56,10.67,2179950,0
2016-12-19,10.66,10.77,10.56,10.63,1333048,0
2016-12-20,10.65,10.71,10.3,10.32,1596393,0
2016-12-21,10.28,10.45,10.24,10.36,1552658,0
2016-12-22,10.39,10.59,10.32,10.53,2249381,0
2016-12-23,10.56,10.64,10.5,10.54,1592222,0
2016-12-27,10.55,10.815,10.55,10.6,882682,0
2016-12-28,10.6,10.64,10.43,10.49,837705,0
2016-12-29,10.5,10.63,10.37,10.41,1230345,0
2016-12-30,10.4,10.45,10.19,10.21,1501042,0
2017-01-03,10.35,10.965,10.26,10.93,4165656,0
2017-01-04,10.94,10.993,10.7,10.79,2871908,0
2017-01-05,10.73,10.73,10.485,10.54,2635706,0
2017-01-06,10.58,10.735,10.24,10.69,2114080,0
2017-01-09,10.66,10.84,10.59,10.78,1996064,0
2017-01-10,11.6,12,11.42,11.79,6112455,0
2017-01-11,11.83,11.9199,11.635,11.82,2243576,0
2017-01-12,11.73,11.75,11.48,11.66,1709966,0
2017-01-13,11.76,11.84,11.61,11.73,1374333,0
2017-01-17,11.75,11.88,11.6034,11.81,1434612,0
2017-01-18,11.81,11.91,11.65,11.7,1989437,0
2017-01-19,11.65,11.74,11.37,11.45,1964833,0
2017-01-20,11.49,11.7,11.225,11.42,1544845,0
2017-01-23,11.37,11.43,11.14,11.22,1356185,0
2017-01-24,11.22,11.42,11.01,11.3,1606517,0
2017-01-25,11.38,11.51,11.1,11.49,1365952,0
2017-01-26,11.54,11.7,11.525,11.58,1473465,0
2017-01-27,11.63,11.72,11.54,11.72,920235,0
2017-01-30,11.63,11.71,11.345,11.51,1259621,0
2017-01-31,11.48,11.825,11.44,11.71,2610686,0
2017-02-01,11.79,11.85,11.525,11.67,1544686,0
2017-02-02,11.59,11.785,11.49,11.67,1044323,0
2017-02-03,11.65,11.91,11.5,11.64,980418,0
2017-02-06,11.69,11.82,11.6,11.79,1812957,0
2017-02-07,11.8,11.9,11.63,11.67,1013253,0
2017-02-08,11.67,11.75,11.495,11.7,1471633,0
2017-02-09,11.72,12.075,11.5,11.96,1884480,0
2017-02-10,11.91,11.95,11.76,11.89,1428312,0
2017-02-13,12.14,12.23,12,12.075,2522343,0
2017-02-14,12.03,12.47,12.03,12.45,3137562,0
2017-02-15,12.41,12.505,12.33,12.43,1679207,0
2017-02-16,12.44,12.54,12.325,12.42,2069550,0
2017-02-17,12.4,12.55,12.01,12.39,1904191,0
2017-02-21,12.44,12.55,12.15,12.21,1964125,0
2017-02-22,12.2,12.27,12.06,12.09,1384893,0
2017-02-23,12.09,12.215,12.05,12.16,1848036,0
2017-02-24,12.14,12.22,11.96,12.03,1107582,0
2017-02-27,12.01,12.24,11.89,12.22,1415288,0
2017-02-28,12.18,12.245,12.11,12.18,1933471,0
2017-03-01,12.27,12.31,12.155,12.28,2565386,0
2017-03-02,12.2,12.35,12.15,12.22,1005643,0
2017-03-03,12.2,12.24,12.06,12.13,1007822,0
2017-03-06,12.03,12.05,11.91,11.93,1157543,0
2017-03-07,11.88,11.97,11.72,11.75,1351301,0
2017-03-08,11.75,11.88,11.71,11.81,1364022,0
2017-03-09,11.73,11.83,11.69,11.79,1295505,0
2017-03-10,11.84,11.94,11.74,11.86,1060762,0
2017-03-13,11.92,11.955,11.73,11.89,1305969,0
2017-03-14,11.75,11.815,11.66,11.77,1448095,0
2017-03-15,11.8,12.04,11.8,12,1886674,0
2017-03-16,12.02,12.32,12.01,12.27,2761210,0
2017-03-17,12.24,12.369,12.01,12.02,2481542,0
2017-03-20,12.05,12.11,11.93,12.07,1320032,0
2017-03-21,12.12,12.41,12.075,12.3,3898041,0
2017-03-22,12.29,12.32,11.57,11.66,3822414,0
2017-03-23,11.64,11.71,11.54,11.61,1583680,0
2017-03-24,12.03,12.04,11.71,11.98,1785799,0
2017-03-27,12.1,12.91,12.04,12.82,4154428,0
2017-03-28,12.82,12.83,12.55,12.71,1850105,0
2017-03-29,12.71,12.76,12.59,12.62,1645369,0
2017-03-30,12.61,12.705,12.54,12.67,1584308,0
2017-03-31,12.63,12.765,12.6,12.68,1368689,0
2017-04-03,12.69,12.739,12.35,12.49,2455122,0
2017-04-04,12.48,12.555,12.375,12.48,1900771,0
2017-04-05,12.52,12.59,12.37,12.41,2741105,0
2017-04-06,12.43,12.565,12.3198,12.52,2072208,0
2017-04-07,12.46,12.56,12.415,12.46,1729339,0
2017-04-10,12.48,12.63,12.43,12.45,1787247,0
2017-04-11,12.4,12.71,12.26,12.44,1767543,0
2017-04-12,12.44,12.455,12.19,12.26,1715376,0
2017-04-13,12.22,12.3,12.05,12.07,1359465,0
2017-04-17,12.07,12.11,11.855,11.96,1567806,0
2017-04-18,11.89,11.9419,11.69,11.77,1614085,0
2017-04-19,11.76,11.95,11.7,11.79,1419836,0
2017-04-20,11.82,11.91,11.63,11.89,2205056,0
2017-04-21,11.83,11.87,11.5112,11.82,729719,0
2017-04-24,11.94,11.95,11.79,11.93,1517292,0
2017-04-25,11.96,12.12,11.94,11.99,1716144,0
2017-04-26,11.97,12.02,11.83,11.87,1435572,0
2017-04-27,11.89,12.09,11.845,12.06,1619705,0
2017-04-28,12.18,12.18,11.94,11.97,2694427,0
2017-05-01,12,12.17,11.93,12.13,1232795,0
2017-05-02,12.14,12.28,12.04,12.25,1956100,0
2017-05-03,12.18,12.25,11.935,11.95,1638983,0
2017-05-04,11.96,12.03,11.88,11.99,1872993,0
2017-05-05,12.1,12.41,11.71,12.38,3913933,0
2017-05-08,12.31,12.37,12.18,12.18,1598765,0
2017-05-09,12.14,12.22,12.04,12.06,1901068,0
2017-05-10,12.01,12.25,11.983,12.18,1925205,0
2017-05-11,12.18,12.71,12.1,12.64,3683897,0
2017-05-12,12.63,12.675,12.21,12.32,1892207,0
2017-05-15,12.2,12.34,11.855,12.04,3171481,0
2017-05-16,12.03,12.2,11.92,12.17,1704309,0
2017-05-17,12.05,12.05,11.72,11.73,2771033,0
2017-05-18,11.75,11.94,11.72,11.86,1530926,0
2017-05-19,11.87,12,11.81,11.9,1421466,0
2017-05-22,11.95,12.135,11.86,11.93,1292931,0
2017-05-23,11.92,12.03,11.73,11.75,2046961,0
2017-05-24,11.79,11.81,11.31,11.41,3011647,0
2017-05-25,11.39,11.64,11.31,11.49,2241419,0
2017-05-26,11.5,11.53,11.25,11.38,1394748,0
2017-05-30,11.33,11.39,11.26,11.34,1170152,0
2017-05-31,11.36,11.46,11.26,11.41,1064783,0
2017-06-01,11.4,11.99,11.31,11.87,2433649,0
2017-06-02,11.8,12.07,11.615,11.96,1188585,0
2017-06-05,11.96,12.14,11.84,12.04,1575649,0
2017-06-06,11.96,12.155,11.96,12.02,2278214,0
2017-06-07,12.1,12.1,11.82,11.91,2645894,0
2017-06-08,11.93,12.35,11.62,12.34,1707244,0
2017-06-09,12.31,12.49,12.16,12.24,1754706,0
2017-06-12,12.23,12.38,12.14,12.29,2078743,0
2017-06-13,12.34,12.515,12.28,12.47,1880767,0
2017-06-14,12.45,12.54,12.21,12.38,2061772,0
2017-06-15,12.34,12.49,12.3,12.47,1600003,0
2017-06-16,12.5,12.5,12.31,12.47,3658898,0
2017-06-19,12,12.35,11.64,12.21,5636033,0
2017-06-20,12.19,12.51,12.05,12.08,3980637,0
2017-06-21,12.17,12.365,12.1,12.19,3490410,0
2017-06-22,12.17,12.81,12.17,12.71,4370744,0
2017-06-23,12.75,13.08,12.65,12.79,23352438,0
2017-06-26,12.77,12.845,12.58,12.64,3547940,0
2017-06-27,12.61,12.735,12.5,12.6,3187317,0
2017-06-28,12.67,12.825,12.54,12.75,5776215,0
2017-06-29,12.77,12.89,12.63,12.82,2496133,0
2017-06-30,12.82,12.97,12.75,12.76,2960658,0
2017-07-03,12.85,12.945,12.55,12.7,1146717,0
2017-07-05,12.72,12.995,12.58,12.95,2706810,0
2017-07-06,12.83,12.915,12.65,12.66,3701144,0
2017-07-07,12.68,12.87,12.585,12.85,1248812,0
2017-07-10,12.82,13.15,12.7,13.01,3349594,0
2017-07-11,13,13,12.77,12.87,2125044,0
2017-07-12,12.9,12.94,12.17,12.24,5789367,0
2017-07-13,12.31,12.59,11.815,12.09,5695233,0
2017-07-14,12.11,12.375,12.11,12.21,2574176,0
2017-07-17,12.21,12.365,12.08,12.32,3569790,0
2017-07-18,12.31,12.31,11.985,12.06,2536916,0
2017-07-19,12.07,12.07,11.77,11.91,1684066,0
2017-07-20,11.86,12.125,11.84,12.02,1990587,0
2017-07-21,12.11,12.165,11.99,12.1,1218194,0
2017-07-24,12.13,12.21,12.05,12.19,1216214,0
2017-07-25,12.22,12.51,12.15,12.38,2426926,0
2017-07-26,12.38,12.53,12.195,12.51,2695097,0
2017-07-27,12.47,12.58,12.31,12.5,3696528,0
2017-07-28,12.5,12.66,12.35,12.51,2239944,0
2017-07-31,12.54,12.575,12.26,12.31,2058969,0
2017-08-01,12.34,12.35,12.16,12.32,2358667,0
2017-08-02,12.34,12.4,11.87,11.92,1768841,0
2017-08-03,11.91,12.08,11.65,11.67,3573442,0
2017-08-04,13.14,13.7,12.84,13.12,13581762,0
2017-08-07,13.19,13.38,12.99,13.25,4013710,0
2017-08-08,13.24,13.32,12.96,12.99,3093887,0
2017-08-09,12.91,12.929,12.32,12.36,4461227,0
2017-08-10,12.33,12.48,12.27,12.35,2713847,0
2017-08-11,12.43,12.745,12.34,12.67,2102061,0
2017-08-14,12.8,12.89,12.69,12.73,2394372,0
2017-08-15,13.03,13.08,12.705,12.85,3035295,0
2017-08-16,12.86,13.105,12.855,13,2614196,0
2017-08-17,12.96,13.1,12.77,12.78,1847084,0
2017-08-18,12.61,12.92,12.505,12.85,2133154,0
2017-08-21,12.8,12.94,12.73,12.83,1581864,0
2017-08-22,12.85,13.08,12.74,13.02,1889518,0
2017-08-23,12.94,13.055,12.84,12.97,1137474,0
2017-08-24,12.99,13.02,12.8,12.96,866417,0
2017-08-25,13,13.07,12.86,12.94,1009905,0
2017-08-28,12.95,12.99,12.83,12.93,1515580,0
2017-08-29,12.93,13.03,12.85,12.99,1859275,0
2017-08-30,12.97,13.165,12.94,13.13,1529826,0
2017-08-31,13.14,13.215,13.06,13.14,1990832,0
2017-09-01,13.15,13.3,13.11,13.22,2685694,0
2017-09-05,13.14,13.295,13.1,13.18,2108790,0
2017-09-06,13.18,13.42,13.12,13.35,1856093,0
2017-09-07,13.34,13.44,13.23,13.35,1468991,0
2017-09-08,13.36,13.43,13.04,13.05,2113709,0
2017-09-11,13.48,13.97,13.32,13.5,4475113,0
2017-09-12,13.51,13.77,13.41,13.72,8929665,0
2017-09-13,13.72,13.78,13.55,13.59,1553345,0
2017-09-14,13.54,13.65,13.45,13.61,1372579,0
2017-09-15,13.58,13.75,13.495,13.7,3396695,0
2017-09-18,13.62,13.77,13.61,13.73,3646527,0
2017-09-19,13.83,13.86,13.48,13.56,2881988,0
2017-09-20,13.57,13.68,13.52,13.65,1336622,0
2017-09-21,13.66,13.87,13.66,13.81,2215399,0
2017-09-22,13.77,13.81,13.625,13.73,1880749,0
2017-09-25,13.75,13.85,13.65,13.7,1002234,0
2017-09-26,13.69,13.82,13.69,13.75,1587637,0
2017-09-27,13.8,14.32,13.75,14.15,4111161,0
2017-09-28,14.14,14.37,14.065,14.24,3632354,0
2017-09-29,14.2,14.45,14.185,14.23,1587797,0
2017-10-02,14.19,14.425,14.15,14.39,1713837,0
2017-10-03,14.38,14.45,14.23,14.36,2095693,0
2017-10-04,14.39,14.411,14.28,14.35,1415879,0
2017-10-05,14.39,14.43,14.35,14.37,1463670,0
2017-10-06,14.35,14.45,14.34,14.39,3477593,0
2017-10-09,14.38,14.38,13.96,13.98,1122087,0
2017-10-10,14.02,14.06,13.92,13.98,1262776,0
2017-10-11,14,14.11,13.84,13.92,1537131,0
2017-10-12,13.89,13.935,13.77,13.86,1373907,0
2017-10-13,13.87,14.01,13.805,13.89,1109406,0
2017-10-16,13.91,13.99,13.77,13.82,1524865,0
2017-10-17,13.82,14,13.55,13.9,842403,0
2017-10-18,13.97,14.03,13.84,13.92,1704020,0
2017-10-19,13.89,13.995,13.83,13.95,1113871,0
2017-10-20,14.07,14.12,13.985,14.08,924499,0
2017-10-23,14.08,14.2,14,14.01,1436784,0
2017-10-24,14,14.07,13.92,13.98,1575039,0
2017-10-25,13.93,14.04,13.6699,13.84,894308,0
2017-10-26,13.85,14,13.55,13.57,4156152,0
2017-10-27,13.62,13.69,13.43,13.68,1667951,0
2017-10-30,13.67,13.74,13.51,13.58,1938853,0
2017-10-31,13.6,13.76,13.46,13.48,1938928,0
2017-11-01,13.53,13.53,12.73,12.74,2884731,0
2017-11-02,12.73,12.86,12.56,12.75,2435606,0
2017-11-03,14.29,14.3,12.79,12.94,3326715,0
2017-11-06,12.95,13.28,12.5,12.64,2463883,0
2017-11-07,12.65,12.93,12.65,12.78,2768015,0
2017-11-08,12.74,13.11,12.695,13.03,1697672,0
2017-11-09,12.88,12.98,12.64,12.66,1285606,0
2017-11-10,12.63,12.795,12.5,12.57,1372572,0
