Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.82,17.99,17.53,17.7,1277236,0
2005-02-28,17.5,18.01,17.44,17.57,1344918,0
2005-03-01,17.64,17.77,17.01,17.16,2499706,0
2005-03-02,15.07,15.61,14.75,15.45,7434368,0
2005-03-03,15.68,15.75,15.12,15.19,2240255,0
2005-03-04,15.34,15.39,15.04,15.16,1368575,0
2005-03-07,15.09,15.36,15.05,15.18,1874219,0
2005-03-08,15.12,15.26,14.64,14.72,1908562,0
2005-03-09,14.68,14.87,14.47,14.55,1803125,0
2005-03-10,14.54,14.56,14.03,14.3,1742543,0
2005-03-11,14.33,14.38,13.95,14,1572760,0
2005-03-14,14.11,14.16,13.94,14.01,1132690,0
2005-03-15,14.17,14.19,13.56,13.75,1617065,0
2005-03-16,13.57,13.92,13.51,13.51,1385553,0
2005-03-17,13.4,13.73,13.36,13.57,954610,0
2005-03-18,13.63,13.63,12.95,13.12,1551155,0
2005-03-21,15,18.98,14.76,17.03,18064171,0
2005-03-22,16.95,17.05,15.51,15.65,6110093,0
2005-03-23,15.53,16.24,15.3,15.85,2631082,0
2005-03-24,16,16.18,15.52,15.61,1502114,0
2005-03-28,15.74,15.8,15.17,15.2,1523885,0
2005-03-29,15.23,15.45,14.86,14.98,1408921,0
2005-03-30,15.46,15.77,14.98,15.35,1430465,0
2005-03-31,15.4,15.44,15.04,15.07,1005436,0
2005-04-01,15.11,15.24,14.7,14.86,859301,0
2005-04-04,14.77,14.9,14.39,14.51,1008714,0
2005-04-05,14.59,14.74,14.12,14.26,1101499,0
2005-04-06,14.25,14.37,14.12,14.17,799352,0
2005-04-07,14.12,14.3,14.06,14.19,687877,0
2005-04-08,14.13,14.33,14.08,14.2,985764,0
2005-04-11,14.22,14.32,14,14,950631,0
2005-04-12,13.95,14.04,13.7,13.97,998222,0
2005-04-13,13.91,13.97,13.75,13.75,800241,0
2005-04-14,14.27,14.31,13.75,14.05,2555294,0
2005-04-15,13.8,14.16,13.55,13.78,2117565,0
2005-04-18,13.7,13.82,13.26,13.42,1481111,0
2005-04-19,13.42,13.7,13.35,13.65,1089321,0
2005-04-20,13.9,13.94,13.35,13.46,996868,0
2005-04-21,13.55,14.85,13.53,14.49,2995625,0
2005-04-22,14.6,14.63,14.05,14.36,1904976,0
2005-04-25,14.65,15,14.42,14.7,1987511,0
2005-04-26,14.65,14.9,14.43,14.7,1094338,0
2005-04-27,14.84,14.84,14.48,14.66,788326,0
2005-04-28,14.6,14.79,14.37,14.42,779529,0
2005-04-29,14.5,14.61,14.01,14.22,1008826,0
2005-05-02,14.32,14.34,14.02,14.18,867551,0
2005-05-03,14.09,14.25,13.88,14.24,1066880,0
2005-05-04,14.3,14.31,14.01,14.24,881335,0
2005-05-05,14.19,14.34,14.06,14.11,612870,0
2005-05-06,14.16,14.21,13.98,14.18,537585,0
2005-05-09,14.12,14.24,13.98,14.18,443447,0
2005-05-10,14.04,14.16,13.78,13.95,929680,0
2005-05-11,13.95,14.3,13.88,14.24,877342,0
2005-05-12,14.15,14.28,13.85,13.93,835109,0
2005-05-13,14,15.24,13.98,15.02,3914477,0
2005-05-16,14.9,14.97,14.45,14.76,1704848,0
2005-05-17,14.91,14.96,14.65,14.82,1115882,0
2005-05-18,14.79,14.9,14.55,14.8,1109866,0
2005-05-19,14.82,15.71,14.8,15.33,2900687,0
2005-05-20,15.25,15.37,15.02,15.19,1173934,0
2005-05-23,15.2,15.5,15.01,15.33,1470795,0
2005-05-24,15.42,15.42,15.18,15.29,728096,0
2005-05-25,15.16,15.21,14.88,15.06,1000240,0
2005-05-26,15.36,15.7,15.27,15.39,1874205,0
2005-05-27,15.4,15.41,15.15,15.31,651443,0
2005-05-31,15.25,15.53,15.25,15.34,895928,0
2005-06-01,15.3,15.51,15.14,15.26,945993,0
2005-06-02,15.25,15.48,15.18,15.44,764896,0
2005-06-03,15.44,15.9,15.25,15.57,1410983,0
2005-06-06,15.48,16.14,15.46,15.67,1717562,0
2005-06-07,15.09,15.37,14.49,14.75,3734662,0
2005-06-08,14.86,15,14.54,14.62,1142645,0
2005-06-09,14.66,14.85,14.46,14.79,780450,0
2005-06-10,14.71,14.82,14.55,14.66,703216,0
2005-06-13,14.3,14.5,14.2,14.38,1047494,0
2005-06-14,14.48,14.67,14.33,14.51,732108,0
2005-06-15,14.86,15.02,14.52,14.73,1534176,0
2005-06-16,14.73,14.88,14.61,14.72,826337,0
2005-06-17,14.73,14.85,14.53,14.6,689066,0
2005-06-20,14.5,14.65,14.5,14.55,557868,0
2005-06-21,14.56,14.75,14.41,14.44,662874,0
2005-06-22,14.45,14.57,14.26,14.3,1364429,0
2005-06-23,14.26,14.45,14.16,14.31,778829,0
2005-06-24,14.15,14.26,13.81,13.82,6510777,0
2005-06-27,13.82,13.88,13.16,13.33,1841054,0
2005-06-28,13.21,13.73,13.21,13.67,1008668,0
2005-06-29,13.61,13.71,13.47,13.57,541659,0
2005-06-30,13.6,13.74,13.37,13.38,838509,0
2005-07-01,13.38,13.47,13.15,13.3,836748,0
2005-07-05,13.32,13.66,13.3,13.51,1012137,0
2005-07-06,13.51,13.73,13.4,13.6,619971,0
2005-07-07,13.45,13.56,13.35,13.47,595261,0
2005-07-08,13.77,13.92,13.57,13.92,1098741,0
2005-07-11,13.93,14.1,13.79,14.08,878726,0
2005-07-12,14.1,14.32,13.99,14.09,927303,0
2005-07-13,14.06,14.2,13.97,14.15,810938,0
2005-07-14,14.3,14.65,14.15,14.64,2050705,0
2005-07-15,13.84,14.05,13.45,13.62,3692852,0
2005-07-18,13.6,13.6,13.23,13.27,1846684,0
2005-07-19,13.3,13.42,13.15,13.15,1650070,0
2005-07-20,13.11,13.68,13.1,13.66,2635289,0
2005-07-21,13.66,13.69,13.44,13.46,1245471,0
2005-07-22,13.5,13.59,13.35,13.45,1071253,0
2005-07-25,13.4,13.47,13.25,13.28,1268396,0
2005-07-26,13.21,13.57,13.21,13.25,1124963,0
2005-07-27,13.24,13.3,13.12,13.23,1122189,0
2005-07-28,13.23,13.35,13.17,13.26,836515,0
2005-07-29,13.25,13.28,13.12,13.14,1083535,0
2005-08-01,13.11,13.29,13.1,13.16,867976,0
2005-08-02,13.11,13.2,12.96,13.03,1080900,0
2005-08-03,13.02,13.1,12.87,12.94,1268915,0
2005-08-04,12.85,12.92,12.8,12.83,924859,0
2005-08-05,12.83,13.1,12.55,12.55,1535749,0
2005-08-08,12.52,12.65,12.28,12.3,1138461,0
2005-08-09,12.38,12.51,12.29,12.32,1063791,0
2005-08-10,12.38,12.51,12.15,12.23,1358447,0
2005-08-11,12.2,12.37,12.16,12.3,1120274,0
2005-08-12,12.24,12.34,11.95,11.99,1543454,0
2005-08-15,11.98,11.99,11.68,11.86,2027866,0
2005-08-16,11.78,11.8,11.57,11.64,1233522,0
2005-08-17,11.57,11.73,11.5,11.5,2492140,0
2005-08-18,11.5,11.55,11.3,11.3,1074477,0
2005-08-19,11.31,11.63,11.3,11.57,1530466,0
2005-08-22,11.63,11.66,11.45,11.51,1326327,0
2005-08-23,11.45,11.5,11.25,11.26,1095674,0
2005-08-24,11.26,11.4,11.12,11.21,1442643,0
2005-08-25,11.19,11.27,10.98,11.04,1201222,0
2005-08-26,11.01,11.17,10.83,10.89,1387072,0
2005-08-29,10.84,10.93,10.63,10.76,1354159,0
2005-08-30,10.69,10.76,10.45,10.55,1905398,0
2005-08-31,10.5,10.6,10.41,10.48,2180353,0
2005-09-01,10.49,10.55,10.28,10.31,1278366,0
2005-09-02,10.28,10.36,10.22,10.29,889923,0
2005-09-06,10.28,10.4,10.25,10.3,763912,0
2005-09-07,10.33,10.33,10.25,10.3,658462,0
2005-09-08,10.27,12.54,10.27,12.33,13940951,0
2005-09-09,12,12.15,11.37,11.4,5616275,0
2005-09-12,11.37,12.73,11.1,12.18,6885476,0
2005-09-13,12.1,12.74,12.03,12.26,3614065,0
2005-09-14,12.33,12.65,12.09,12.15,2363828,0
2005-09-15,11.75,11.95,11.55,11.65,2129140,0
2005-09-16,11.63,11.97,11.63,11.79,1520619,0
2005-09-19,11.73,11.74,11.4,11.4,1198979,0
2005-09-20,11.4,11.57,11.23,11.28,1160991,0
2005-09-21,11.23,11.31,10.85,10.9,1297871,0
2005-09-22,10.89,11.5,10.61,11.15,2562261,0
2005-09-23,11.31,11.31,11.06,11.24,775309,0
2005-09-26,11.24,11.32,11.01,11.09,748193,0
2005-09-27,11.05,11.17,10.75,11.08,1144638,0
2005-09-28,11.05,12.14,11.02,11.66,3684984,0
2005-09-29,12,12.18,11.85,11.99,2378689,0
2005-09-30,12.3,12.36,12,12.1,2142864,0
2005-10-03,12.1,12.29,12.02,12.11,1110436,0
2005-10-04,12.14,12.58,12.08,12.08,2243519,0
2005-10-05,12.16,12.27,11.75,11.77,1493208,0
2005-10-06,11.9,11.93,11.61,11.77,1441418,0
2005-10-07,11.87,11.97,11.46,11.55,915959,0
2005-10-10,11.45,11.62,11.17,11.23,1043220,0
2005-10-11,11.2,11.3,10.93,10.95,1418710,0
2005-10-12,10.98,11.15,10.75,10.82,1076353,0
2005-10-13,10.85,11.78,10.76,11.44,2645573,0
2005-10-14,11.94,12.09,11.31,11.66,2052629,0
2005-10-17,11.63,11.75,11.29,11.6,2140692,0
2005-10-18,12.19,12.68,11.85,12.56,6152717,0
2005-10-19,12.35,12.36,11.76,12.18,2483457,0
2005-10-20,12.23,12.4,12.18,12.37,1769114,0
2005-10-21,12.44,12.58,12.3,12.38,1185196,0
2005-10-24,12.43,12.5,12.3,12.43,1260664,0
2005-10-25,12.35,12.45,12.21,12.38,1021891,0
2005-10-26,12.38,12.95,12.38,12.45,1875129,0
2005-10-27,12.4,12.5,12.2,12.2,1106461,0
2005-10-28,12.29,12.39,12,12.27,746845,0
2005-10-31,12.27,12.88,12.27,12.75,2390793,0
2005-11-01,12.75,12.9,12.6,12.8,901433,0
2005-11-02,12.75,13.02,12.74,12.92,1698252,0
2005-11-03,12.93,13.36,12.93,13.19,1741230,0
2005-11-04,13.2,13.35,13.1,13.26,1417299,0
2005-11-07,13.37,13.6,13.3,13.5,1410569,0
2005-11-08,13.49,14.09,13.3,13.55,3205352,0
2005-11-09,13.7,13.77,13.33,13.65,1603032,0
2005-11-10,13.69,14.18,13.53,13.89,1540937,0
2005-11-11,13.77,13.95,13.76,13.86,938020,0
2005-11-14,13.92,14.04,13.8,13.94,945227,0
2005-11-15,13.99,14.4,13.85,14.1,2292315,0
2005-11-16,14.22,14.34,13.9,14.13,1332138,0
2005-11-17,14.05,14.32,14.05,14.28,1028547,0
2005-11-18,14.34,14.4,14.15,14.33,1065087,0
2005-11-21,14.27,14.65,14,14.44,1350795,0
2005-11-22,14.33,14.87,14.26,14.74,1350019,0
2005-11-23,14.83,15.86,14.75,15.37,3795143,0
2005-11-25,15.74,15.79,15.44,15.55,835188,0
2005-11-28,15.55,16,15.55,15.83,2157453,0
2005-11-29,16.73,16.99,16.36,16.55,4905163,0
2005-11-30,16.73,16.95,16.51,16.79,1840707,0
2005-12-01,17.21,17.89,16.85,17.73,3226407,0
2005-12-02,17.78,18,14.78,16.71,9060210,0
2005-12-05,16.66,17.25,16.59,16.89,1857576,0
2005-12-06,16.89,17.2,16.79,16.84,1622278,0
2005-12-07,16.78,17.09,16.6,16.75,1387218,0
2005-12-08,16.8,17,15.92,16.61,1948358,0
2005-12-09,16.58,16.79,16.32,16.72,1123831,0
2005-12-12,16.61,16.84,16.37,16.55,1375410,0
2005-12-13,16.49,16.96,16.36,16.75,1361806,0
2005-12-14,16.67,16.9,16.56,16.7,1023190,0
2005-12-15,16.99,17.24,16.81,16.95,1902673,0
2005-12-16,16.98,17.08,16.64,16.7,1559684,0
2005-12-19,16.79,17.24,16.44,16.46,1533108,0
2005-12-20,16.5,16.57,16.1,16.22,1021712,0
2005-12-21,16.35,16.54,16.25,16.35,799219,0
2005-12-22,16.27,16.68,16.27,16.66,828857,0
2005-12-23,16.64,16.75,16.54,16.59,539147,0
2005-12-27,16.61,16.83,16.4,16.56,919943,0
2005-12-28,16.61,16.66,16.42,16.59,576612,0
2005-12-29,16.59,16.82,16.47,16.5,544998,0
2005-12-30,16.44,16.48,16,16.19,998305,0
2006-01-03,18.03,18.2,17.5,18.2,6624713,0
2006-01-04,18.32,18.5,18.02,18.49,2884490,0
2006-01-05,22.67,22.75,21.12,22.23,18836600,0
2006-01-06,22.24,23,21.79,22.94,5004837,0
2006-01-09,23.12,28.81,22.87,28.2,24851660,0
2006-01-10,27.75,28.75,27.38,28.31,11075746,0
2006-01-11,30.04,34.82,30.01,32.2,41519120,0
2006-01-12,33.14,33.9,32.16,33.72,21958760,0
2006-01-13,32.9,34.42,31.51,34.25,20270822,0
2006-01-17,35.44,36.15,33.85,34.27,18594080,0
2006-01-18,32.36,35.25,32.12,34.08,15671734,0
2006-01-19,34.56,35.16,32.36,33.92,12908351,0
2006-01-20,33.98,34.71,33.2,34.04,11710410,0
2006-01-23,35.87,36,34.75,34.84,11802034,0
2006-01-24,34.69,35.48,33.61,34.91,7310520,0
2006-01-25,35.63,35.74,34.18,34.75,5204959,0
2006-01-26,34.87,35.19,34.36,34.92,3502381,0
2006-01-27,34.65,34.74,30.5,32.02,10656051,0
2006-01-30,31.53,31.75,30.36,31.12,6770321,0
2006-01-31,31.01,31.14,28.8,29.24,9302341,0
2006-02-01,28.33,28.9,26.89,27.32,10442473,0
2006-02-02,26.65,28.48,26.22,27,11212619,0
2006-02-03,26.98,27.94,26.44,27.18,6377242,0
2006-02-06,27.51,29.26,27.43,29.16,7933878,0
2006-02-07,29.69,29.94,28.35,28.71,5574815,0
2006-02-08,27.98,29.06,27.65,28.83,3724124,0
2006-02-09,29,29.47,27.85,28.11,3196905,0
2006-02-10,27.98,28.45,26.8,27.52,4467370,0
2006-02-13,27.5,28.24,27.26,27.64,2252374,0
2006-02-14,27.68,27.88,27.2,27.72,2080891,0
2006-02-15,27.83,28.54,27.53,28.25,2325667,0
2006-02-16,28.65,30.01,28.6,29.63,4492876,0
2006-02-17,29.38,29.95,29.04,29.68,3029738,0
2006-02-21,29.95,30.16,27.89,28.25,4823771,0
2006-02-22,28,29.13,26.89,28.26,4658522,0
2006-02-23,29.1,32.28,28.75,32.05,12409148,0
2006-02-24,32.13,32.33,30.62,31.22,5156513,0
2006-02-27,31.44,32.15,31.11,31.31,2510495,0
2006-02-28,31,31.98,30.25,31.05,3787024,0
2006-03-01,31.24,33.08,31.11,32.84,5130572,0
2006-03-02,32.9,33.7,32.51,32.74,3233345,0
2006-03-03,32.32,32.85,32.01,32.21,1916114,0
2006-03-06,33.14,34,33.02,33.3,4259334,0
2006-03-07,32.96,33.15,32.02,32.22,2270844,0
2006-03-08,31.78,31.95,30.64,31.7,2520052,0
2006-03-09,32,32.64,31.26,31.28,1714341,0
2006-03-10,30.57,31.52,30.42,31.36,2314768,0
2006-03-13,31.65,31.94,31.21,31.39,1280117,0
2006-03-14,31.5,32.11,31.34,31.97,1491034,0
2006-03-15,32.4,32.84,32.06,32.36,1689071,0
2006-03-16,32.52,32.68,31.62,31.75,1233622,0
2006-03-17,34.2,34.6,33,33.53,7868279,0
2006-03-20,34.63,35,34.23,34.4,4690942,0
2006-03-21,35.8,36.65,35.15,36.22,10720560,0
2006-03-22,35.77,36.82,35.65,36.78,3975100,0
2006-03-23,37.3,37.71,36.73,37.15,4107601,0
2006-03-24,37.53,38.38,37.28,38.24,3301808,0
2006-03-27,38.49,38.7,37.62,38.59,2956624,0
2006-03-28,38.39,38.39,37.78,38.06,2774772,0
2006-03-29,37.76,40,37.21,39.81,5594492,0
2006-03-30,40,40.22,38.66,39.59,3839751,0
2006-03-31,39.74,39.88,39.2,39.34,1973667,0
2006-04-03,38.92,39.85,38.8,39.14,2865976,0
2006-04-04,38.9,39.33,38.42,38.72,2613848,0
2006-04-05,38.7,39.68,38.34,39.47,2500140,0
2006-04-06,39.77,42.4,39.33,42.34,6479861,0
2006-04-07,42.5,42.9,41.13,42.41,4370818,0
2006-04-10,42.07,42.56,41.54,41.63,3189447,0
2006-04-11,41.67,42.15,40.21,40.8,2946851,0
2006-04-12,40.78,42.29,40.77,42.17,2423268,0
2006-04-13,42.43,44.19,42.42,43.67,5884211,0
2006-04-17,44.84,46.38,44.8,45.06,7284896,0
2006-04-18,45.78,46.89,44.92,46.8,5485712,0
2006-04-19,46.79,46.99,45.65,46.6,5250116,0
2006-04-20,45.11,46.14,29.52,38.5,25145730,0
2006-04-21,40.66,40.72,37.39,38.6,9915915,0
2006-04-24,38.64,46.85,37.5,44.5,23654840,0
2006-04-25,44.49,45,41.22,41.47,9983643,0
2006-04-26,41.5,41.82,37.7,39.31,11594613,0
2006-04-27,38.67,40.9,38,40,6065021,0
2006-04-28,40.1,40.4,38.66,38.83,3233645,0
2006-05-01,38.8,39.8,37.82,38.48,3106970,0
2006-05-02,38.81,39.25,37.06,37.34,3390737,0
2006-05-03,36.77,37.02,34.34,35.77,8923050,0
2006-05-04,35.88,37.1,35.53,36.5,3830998,0
2006-05-05,36.86,38.2,36.61,36.86,2585634,0
2006-05-08,36.81,37.34,36.57,37.16,1982489,0
2006-05-09,37.05,37.79,36.79,37.46,2395520,0
2006-05-10,37.55,37.55,35.25,35.6,2953444,0
2006-05-11,35.39,35.55,32.42,32.88,5975298,0
2006-05-12,32.31,32.47,31.05,31.66,4425155,0
2006-05-15,31.26,32.1,29.21,30.01,5322900,0
2006-05-16,30.14,30.9,29.7,30.53,3438311,0
2006-05-17,30.23,30.56,29.05,29.09,3297266,0
2006-05-18,29.71,29.99,28.05,28.1,3234386,0
2006-05-19,28.1,28.38,26.64,27.38,5146548,0
2006-05-22,26.99,27.29,25.12,25.37,6274208,0
2006-05-23,25.91,28.3,25.44,27.15,10174574,0
2006-05-24,27.76,28.49,25.4,26.5,8211003,0
2006-05-25,26.91,27.29,26,26.79,2842007,0
2006-05-26,27.1,27.5,26.57,27.08,2530688,0
2006-05-30,26.91,27.16,25.72,25.84,2929738,0
2006-05-31,25.15,25.36,23.87,24.26,9246020,0
2006-06-01,25.59,29.08,25.59,28.75,18422232,0
2006-06-02,29.73,29.79,27.18,27.57,12352412,0
2006-06-05,27.18,27.83,26.21,26.32,6209042,0
2006-06-06,26.75,26.75,25.8,26.55,5321901,0
2006-06-07,26.78,27.17,25.8,25.92,4052988,0
2006-06-08,25.6,25.7,24.28,24.89,7231732,0
2006-06-09,25.27,25.66,24.37,24.51,4235263,0
2006-06-12,24.18,24.4,22.44,22.5,6838862,0
2006-06-13,22.38,22.8,21.52,21.57,6430004,0
2006-06-14,21.53,22.34,21.2,21.71,5177435,0
2006-06-15,22.19,23.14,22.01,23.04,4474093,0
2006-06-16,22.87,22.89,22.19,22.3,4346163,0
2006-06-19,22.69,23.24,22.15,22.33,4890906,0
2006-06-20,22.39,22.63,21.66,21.74,3543828,0
2006-06-21,21.83,22.79,21.83,22.53,3142808,0
2006-06-22,22.87,23,22.13,22.44,4343170,0
2006-06-23,22.46,24.37,22.29,23.87,8398884,0
2006-06-26,24.21,24.45,23.64,23.84,3840940,0
2006-06-27,23.97,24.05,23.1,23.13,3147524,0
2006-06-28,20.04,20.89,19.79,20.55,15013816,0
2006-06-29,20.7,21.49,20.6,21.49,5098645,0
2006-06-30,21.5,22.81,21,22.81,13071516,0
2006-07-03,22.6,22.94,22.03,22.77,2218569,0
2006-07-05,24.04,24.89,23.79,24.3,9654402,0
2006-07-06,25,25.38,24.12,24.33,5909745,0
2006-07-07,24.1,24.3,23.3,23.81,3601541,0
2006-07-10,24.18,24.2,22.67,22.83,2986580,0
2006-07-11,22.69,23.44,22.05,23.39,4504114,0
2006-07-12,23.46,23.46,22.2,22.36,3143447,0
2006-07-13,22.01,23.26,21.7,22.15,4024155,0
2006-07-14,22.1,22.59,21.64,22.04,2520011,0
2006-07-17,22.07,22.47,20.97,21.6,3290868,0
2006-07-18,20.89,20.93,18.67,19.6,11540044,0
2006-07-19,17.1,17.69,16.6,16.77,14703260,0
2006-07-20,17.15,17.5,16.65,16.88,5037450,0
2006-07-21,16.7,16.73,14.9,14.99,7535038,0
2006-07-24,15.14,15.54,14.54,14.87,6433601,0
2006-07-25,15.14,15.25,14.63,14.96,3950609,0
2006-07-26,14.87,16.19,14.36,15.44,9972972,0
2006-07-27,15.51,15.6,14.76,14.79,3143023,0
2006-07-28,15.86,15.9,15.29,15.65,5089710,0
2006-07-31,16.45,18.04,16.18,17.63,10375519,0
2006-08-01,17.38,17.38,16.58,16.98,5151538,0
2006-08-02,16.98,16.98,11.8,12.65,27494782,0
2006-08-03,11.79,12.15,11.31,11.4,21428413,0
2006-08-04,11.84,11.9,11.19,11.38,10910421,0
2006-08-07,11.24,11.47,10.86,10.92,9387848,0
2006-08-08,11.01,11.38,10.93,11.13,7557808,0
2006-08-09,11.27,11.34,10.68,10.8,6191422,0
2006-08-10,10.51,10.99,10.5,10.8,4808216,0
2006-08-11,10.77,10.84,10.25,10.26,4610329,0
2006-08-14,10.47,11.27,10.41,10.88,6613497,0
2006-08-15,11.25,11.43,11.02,11.39,5567389,0
2006-08-16,11.58,11.99,11.42,11.68,5220726,0
2006-08-17,11.46,12.18,11.23,11.73,6642860,0
2006-08-18,11.73,11.98,11.5,11.95,4549555,0
2006-08-21,12.39,12.47,12.11,12.41,6047545,0
2006-08-22,12.36,12.55,11.05,11.21,13911333,0
2006-08-23,11.66,13.48,11.64,13.19,36826913,0
2006-08-24,13.78,14.4,13.58,13.92,25758153,0
2006-08-25,14.3,14.39,13.51,13.76,13402369,0
2006-08-28,13.85,14.09,13.69,13.86,4866724,0
2006-08-29,14.2,14.31,13.9,14.29,7081025,0
2006-08-30,14.56,15.74,14.5,15.64,19588310,0
2006-08-31,16.35,16.49,15.61,15.87,15746300,0
2006-09-01,16.11,16.15,15.28,15.88,10940476,0
2006-09-05,16.77,17.53,16.73,17.27,21146485,0
2006-09-06,17.36,17.47,16.85,16.95,14028790,0
2006-09-07,16.61,17.09,16.05,16.75,12689631,0
2006-09-08,17.11,17.2,16.83,17.12,7725662,0
2006-09-11,17,18.02,16.87,17.62,11604527,0
2006-09-12,17.79,18.5,17.55,18.37,11416015,0
2006-09-13,18.84,19.25,18.34,18.51,14896573,0
2006-09-14,18.95,19.1,18.52,19.04,10932501,0
2006-09-15,18.93,19.15,17.92,18.11,13804204,0
2006-09-18,18.35,18.97,18.15,18.85,10397926,0
2006-09-19,18.72,18.83,18.1,18.31,8471493,0
2006-09-20,18.69,18.82,18.21,18.28,6736922,0
2006-09-21,17.97,17.97,17.03,17.22,11916701,0
2006-09-22,16.41,16.69,16.25,16.58,9685329,0
2006-09-25,17.04,17.95,16.91,17.95,9533106,0
2006-09-26,18.27,18.42,17.32,17.66,10065008,0
2006-09-27,17.82,18.58,17.57,17.9,9992870,0
2006-09-28,18,18.16,17.47,17.72,4719197,0
2006-09-29,17.7,17.84,17.37,17.44,3371808,0
2006-10-02,17.25,17.55,16.95,17.14,3688291,0
2006-10-03,17,17.12,16.76,16.85,4261464,0
2006-10-04,16.74,17.41,16.7,17.35,4812336,0
2006-10-05,17.43,17.82,17.25,17.37,4384841,0
2006-10-06,17.18,17.34,17,17.11,3237994,0
2006-10-09,16.99,17.79,16.86,17.54,5068260,0
2006-10-10,17.69,17.74,17.2,17.28,3601620,0
2006-10-11,18.68,19.5,18.56,19.13,25580763,0
2006-10-12,19.41,19.61,18.58,18.92,10820561,0
2006-10-13,18.76,19.59,18.53,19.23,9929091,0
2006-10-16,19.25,19.6,19.03,19.14,4349103,0
2006-10-17,19.01,19.07,18.56,18.61,4677029,0
2006-10-18,18.78,18.9,17.9,17.95,6931393,0
2006-10-19,17.71,18.37,17.63,18.29,5195718,0
2006-10-20,17.54,17.64,16.42,16.71,10895800,0
2006-10-23,16.79,17.2,16.66,16.76,5604902,0
2006-10-24,16.75,17,16.4,16.52,3941314,0
2006-10-25,16.55,16.89,16.46,16.77,3536550,0
2006-10-26,17.03,17.08,16.75,17,3247249,0
2006-10-27,16.98,17.11,16.26,16.39,4721980,0
2006-10-30,16.45,16.88,16.39,16.63,3453245,0
2006-10-31,16.66,16.75,16.32,16.56,3028675,0
2006-11-01,16.66,16.68,16.06,16.14,2804741,0
2006-11-02,16.04,16.52,16.01,16.17,3291513,0
2006-11-03,16.48,16.48,16.11,16.41,2139837,0
2006-11-06,16.42,16.78,16.42,16.61,2445505,0
2006-11-07,16.67,16.95,16.45,16.51,3140119,0
2006-11-08,16.28,16.45,16.1,16.33,3814112,0
2006-11-09,16.46,16.53,15.87,15.99,3851539,0
2006-11-10,16.15,16.4,15.92,16.39,2400675,0
2006-11-13,16.31,16.7,16.29,16.49,3024916,0
2006-11-14,16.53,16.87,16.4,16.85,2895648,0
2006-11-15,16.99,17.14,16.57,16.65,3779453,0
2006-11-16,18.4,21.88,18.1,21.72,36412161,0
2006-11-17,22.6,23.5,21.02,21.12,24589156,0
2006-11-20,20.75,21.6,20.25,21.2,11895385,0
2006-11-21,21.42,21.73,20.95,21.02,6098109,0
2006-11-22,21.22,21.47,21.04,21.39,5039730,0
2006-11-24,21.02,23.5,21.02,23.1,10683256,0
2006-11-27,23.73,23.83,21.74,21.74,15582907,0
2006-11-28,21.78,22.55,21.57,22.19,9364648,0
2006-11-29,22.64,22.89,21.55,21.9,7746099,0
2006-11-30,22.39,22.74,21.85,22.3,9375169,0
2006-12-01,22.16,22.35,21.13,21.51,7370791,0
2006-12-04,21.59,22.18,21.36,21.87,5204127,0
2006-12-05,21.97,22.45,21.72,21.95,5603915,0
2006-12-06,21.71,22.29,21.6,21.88,3522424,0
2006-12-07,22,22.33,21.46,21.49,4176857,0
2006-12-08,21.21,21.63,21.07,21.3,3782066,0
2006-12-11,21.19,21.58,20.83,20.92,3419304,0
2006-12-12,20.73,20.95,20.31,20.62,3866190,0
2006-12-13,20.68,20.85,19.91,20.1,4175990,0
2006-12-14,20.1,20.75,19.74,20.53,4649082,0
2006-12-15,20.78,20.91,19.8,20.03,5246650,0
2006-12-18,20.05,20.45,19.77,19.87,4604934,0
2006-12-19,19.51,19.69,19.12,19.38,4167828,0
2006-12-20,19.41,19.88,19.31,19.6,3856439,0
2006-12-21,19.52,19.83,19.01,19.09,3511709,0
2006-12-22,19.12,19.25,18.75,18.79,2831246,0
2006-12-26,18.65,19.05,18.63,18.77,1764552,0
2006-12-27,18.77,19,18.65,18.83,1819419,0
2006-12-28,18.85,19.22,18.77,19.18,2737822,0
2006-12-29,19.14,19.4,18.86,18.93,3216203,0
2007-01-03,20,20.36,18.65,19.16,6794665,0
2007-01-04,19.2,19.59,18.77,19.5,4434851,0
2007-01-05,19.24,19.48,18.92,19.17,3229579,0
2007-01-08,19.25,19.25,18.75,18.83,3287444,0
2007-01-09,18.85,18.92,18.45,18.66,3303779,0
2007-01-10,18.39,19.1,18.35,18.95,2892837,0
2007-01-11,19.6,19.99,19.21,19.38,4896567,0
2007-01-12,19.3,19.56,19.05,19.3,2335242,0
2007-01-16,19.29,19.4,18.8,18.98,3233106,0
2007-01-17,18.97,19.36,18.71,19.1,2484424,0
2007-01-18,18.86,19.07,17.9,17.99,4186404,0
2007-01-19,17.81,18.15,17.6,17.85,3728601,0
2007-01-22,18.08,18.09,17.31,17.47,5015034,0
2007-01-23,17.52,17.9,17.36,17.48,2811891,0
2007-01-24,17.54,18.34,17.53,18.19,4174933,0
2007-01-25,17.85,18.2,17.32,17.39,6387236,0
2007-01-26,17.51,19.36,17.49,18.96,14358830,0
2007-01-29,18.74,18.8,18.15,18.25,5510222,0
2007-01-30,18.22,18.98,18.2,18.57,4575729,0
2007-01-31,18.44,18.8,18.23,18.59,3040718,0
2007-02-01,18.78,18.84,18.5,18.69,2529717,0
2007-02-02,18.71,19.35,18.65,18.92,3681851,0
2007-02-05,22.5,23.55,19.95,23.5,40121580,0
2007-02-06,23.05,23.3,22.24,22.3,16527283,0
2007-02-07,22.17,22.98,21.79,22.31,8351965,0
2007-02-08,23,23.95,22,23.17,14106329,0
2007-02-09,23.23,23.44,22.29,22.35,6849122,0
2007-02-12,22.77,22.89,21.69,21.86,6418009,0
2007-02-13,22.05,22.44,21.57,21.85,4776497,0
2007-02-14,21.9,22.17,21.83,22,4035670,0
2007-02-15,22.2,22.54,21.91,22.45,4831222,0
2007-02-16,22.84,23.08,22.29,22.64,8244738,0
2007-02-20,22.45,22.45,21.9,22.18,3978499,0
2007-02-21,21.91,22.18,21.73,21.95,2936440,0
2007-02-22,22.07,22.32,21.73,21.9,2646270,0
2007-02-23,21.9,22.08,21.65,21.79,2951953,0
2007-02-26,22.08,22.09,21.01,21.41,3811897,0
2007-02-27,20.66,20.85,19.85,20.2,5180928,0
2007-02-28,20.48,20.52,19.73,19.92,3905895,0
2007-03-01,19.23,20.79,18.87,20.31,8732128,0
2007-03-02,20.1,20.49,19.41,19.62,6930090,0
2007-03-05,19.2,19.74,19.13,19.25,4181304,0
2007-03-06,19.79,20.12,19.33,19.82,3966226,0
2007-03-07,19.73,20.18,19.58,19.95,3888006,0
2007-03-08,20.4,20.6,19.89,20.04,3264592,0
2007-03-09,20.35,20.68,20.12,20.3,3876401,0
2007-03-12,20.08,20.75,20.08,20.53,2811232,0
2007-03-13,20.26,20.77,19.8,19.91,3755885,0
2007-03-14,19.91,20.3,19.67,20.23,4159691,0
2007-03-15,20.29,20.64,20.1,20.28,4140927,0
2007-03-16,20.2,20.34,19.94,20.07,3387331,0
2007-03-19,20.17,20.33,19.71,19.83,5468509,0
2007-03-20,21.03,21.64,20.91,21.05,12739976,0
2007-03-21,20.92,21.5,20.56,21.15,5299692,0
2007-03-22,21.17,21.75,21,21.63,5479173,0
2007-03-23,21.69,21.93,21.52,21.55,3134683,0
2007-03-26,21.35,21.9,21.3,21.67,2719476,0
2007-03-27,21.55,21.98,21.46,21.73,3034130,0
2007-03-28,21.42,21.64,21.24,21.4,2753793,0
2007-03-29,21.62,21.73,21.11,21.32,2849817,0
2007-03-30,21.29,21.33,20.92,21.25,2616720,0
2007-04-02,21.31,21.35,20.9,21.14,2927271,0
2007-04-03,21.39,21.49,21.04,21.23,2373302,0
2007-04-04,21.27,21.95,21.1,21.74,4405623,0
2007-04-05,21.6,21.9,21.43,21.8,2680545,0
2007-04-09,22,22,21.19,21.21,2893972,0
2007-04-10,21.21,21.33,20.91,20.93,2350289,0
2007-04-11,20.95,21.15,20.82,20.94,2125751,0
2007-04-12,20.8,21.3,20.53,20.74,4291215,0
2007-04-13,20.64,21.04,20.54,20.9,2358766,0
2007-04-16,20.85,21.8,20.54,20.65,2203290,0
2007-04-17,20.38,20.85,20.38,20.72,2086326,0
2007-04-18,20.5,21.04,20.5,20.81,1833048,0
2007-04-19,20.83,21.2,20.48,20.83,1676055,0
2007-04-20,21.01,21.11,20.46,20.54,2515768,0
2007-04-23,20.55,20.77,20.24,20.33,2351156,0
2007-04-24,20.57,20.7,20.26,20.4,1880851,0
2007-04-25,20.56,21,20.41,20.77,3170967,0
2007-04-26,20.15,20.71,20.05,20.57,3328131,0
2007-04-27,20.5,20.63,20.16,20.26,1707290,0
2007-04-30,20.21,20.4,19.81,19.81,1898829,0
2007-05-01,19.78,19.79,19.2,19.5,2084012,0
2007-05-02,19.47,19.98,19.44,19.8,1589019,0
2007-05-03,19.82,20.1,19.74,19.76,1684530,0
2007-05-04,19.9,19.98,19.62,19.81,1547517,0
2007-05-07,19.66,19.99,19.66,19.91,1567553,0
2007-05-08,19.74,19.92,19.53,19.64,1452811,0
2007-05-09,19.54,19.75,19.2,19.72,1422670,0
2007-05-10,19.56,19.83,19.08,19.16,2030898,0
2007-05-11,19.15,19.49,19.1,19.44,1803042,0
2007-05-14,19.39,19.57,19.1,19.16,1322661,0
2007-05-15,19.08,19.37,18.92,18.96,1826418,0
2007-05-16,18.9,19.3,18.77,19.06,1591098,0
2007-05-17,18.96,19.1,18.78,18.98,1388889,0
2007-05-18,19.15,19.19,18.86,19.13,1293158,0
2007-05-21,19.02,19.42,18.94,19.12,1586605,0
2007-05-22,19.09,19.38,19.06,19.32,1212391,0
2007-05-23,19.4,19.4,19.02,19.09,1726529,0
2007-05-24,19.04,19.43,18.73,18.79,1912862,0
2007-05-25,18.9,19.11,18.89,18.96,994690,0
2007-05-29,19.05,19.12,18.78,18.84,1321566,0
2007-05-30,18.7,18.83,18.5,18.66,1753307,0
2007-05-31,18.66,18.94,18.65,18.88,1320080,0
2007-06-01,18.83,19.33,18.81,19.27,2183550,0
2007-06-04,19.16,19.48,19.03,19.26,1495671,0
2007-06-05,19.29,19.48,18.93,19.03,1418757,0
2007-06-06,19,19,18.53,18.66,1985376,0
2007-06-07,18.52,18.7,18.1,18.12,1796957,0
2007-06-08,18.08,18.32,17.67,18.13,2128364,0
2007-06-11,18.16,18.3,17.9,18,1336095,0
2007-06-12,17.86,17.96,17.73,17.78,1338062,0
2007-06-13,17.8,18.12,17.77,18.08,2412840,0
2007-06-14,18.01,18.29,18.01,18.14,1102476,0
2007-06-15,18.25,18.47,18.16,18.19,1850337,0
2007-06-18,18.12,18.33,18.02,18.06,1398902,0
2007-06-19,18.31,18.51,18.06,18.4,2091422,0
2007-06-20,18.45,18.52,18.22,18.32,1261962,0
2007-06-21,18.3,18.91,18.2,18.82,1879138,0
2007-06-22,18.95,19.1,18.51,18.65,1836329,0
2007-06-25,18.58,18.65,18.16,18.22,1278004,0
2007-06-26,18.2,18.31,17.95,18.04,1300623,0
2007-06-27,17.91,18.23,17.8,18.21,1583538,0
2007-06-28,18.15,18.21,17.94,17.97,1007831,0
2007-06-29,18.04,18.22,17.85,17.98,1133027,0
2007-07-02,18.01,18.16,17.98,18.12,955465,0
2007-07-03,18.1,18.24,18,18.13,981703,0
2007-07-05,18.02,18.12,17.87,18.05,1051539,0
2007-07-06,18.01,18.18,17.92,18.12,984085,0
2007-07-09,18.09,18.2,17.98,18.2,1132249,0
2007-07-10,18.07,18.19,17.85,17.87,1347106,0
2007-07-11,17.85,17.97,17.75,17.86,1265729,0
2007-07-12,17.87,18,17.66,17.96,1400843,0
2007-07-13,17.97,18.12,17.83,17.89,1083009,0
2007-07-16,17.85,18.04,17.66,17.89,1238319,0
2007-07-17,17.9,18.08,17.81,17.89,1019785,0
2007-07-18,17.86,17.89,17.64,17.81,1151676,0
2007-07-19,17.82,17.9,17.68,17.85,878449,0
2007-07-20,17.78,17.82,17.49,17.5,1456289,0
2007-07-23,17.52,17.65,16.89,16.89,2901220,0
2007-07-24,16.8,16.8,16.17,16.37,2981758,0
2007-07-25,16.5,16.6,16.15,16.27,1672242,0
2007-07-26,16.2,16.32,15.6,15.99,2110926,0
2007-07-27,14.86,14.89,13.39,13.71,6775027,0
2007-07-30,13.72,14.07,13.47,13.94,2844029,0
2007-07-31,14.17,14.17,13.5,13.51,2187365,0
2007-08-01,13.45,13.67,12.97,13.43,2248586,0
2007-08-02,13.5,13.65,13.32,13.59,1601296,0
2007-08-03,13.6,13.6,12.95,12.95,1884236,0
2007-08-06,13.01,13.2,12.61,13.06,3235874,0
2007-08-07,13.05,13.9,13.03,13.69,2707904,0
2007-08-08,14.16,15.44,14.11,14.8,4200688,0
2007-08-09,14.4,15.5,14.18,14.96,2891099,0
2007-08-10,14.45,14.59,13.75,14.15,2847456,0
2007-08-13,14.3,14.31,13.69,13.79,2296108,0
2007-08-14,13.8,13.91,13.27,13.29,2414060,0
2007-08-15,13.23,13.6,13,13.04,2210234,0
2007-08-16,12.91,12.99,12.05,12.46,4137786,0
2007-08-17,12.74,13.19,12.67,13.19,2690964,0
2007-08-20,13.43,13.49,13.16,13.34,2026019,0
2007-08-21,13.3,13.8,13.27,13.8,1805349,0
2007-08-22,14.09,14.23,13.99,14.17,1942271,0
2007-08-23,14.21,14.27,13.51,13.67,1939557,0
2007-08-24,13.6,14.05,13.6,14.05,1133354,0
2007-08-27,15.02,15.46,14.61,15.16,3921549,0
2007-08-28,15.03,15.15,14.5,14.59,2049482,0
2007-08-29,14.7,14.97,14.53,14.75,1165978,0
2007-08-30,14.6,15.05,14.6,14.71,1067413,0
2007-08-31,15.06,15.15,14.82,15.08,921691,0
2007-09-04,15.15,15.68,15.07,15.45,1584223,0
2007-09-05,15.31,15.58,15.3,15.48,1404144,0
2007-09-06,15.48,15.7,15.37,15.48,2621088,0
2007-09-07,15.17,15.45,15.17,15.44,1862957,0
2007-09-10,15.86,16.07,15.43,15.7,1624314,0
2007-09-11,15.74,15.84,15.53,15.76,1774386,0
2007-09-12,15.83,17.15,15.63,16.71,4958674,0
2007-09-13,17,17.76,16.81,17.4,4766597,0
2007-09-14,17.29,18,17.23,17.92,2862487,0
2007-09-17,18.11,18.55,17.91,18.22,3245112,0
2007-09-18,18.51,18.89,18.3,18.8,3571149,0
2007-09-19,18.99,19.25,18.26,18.41,2971621,0
2007-09-20,18.35,18.4,18.01,18.07,1792105,0
2007-09-21,18.35,18.36,18.1,18.19,2400834,0
2007-09-24,18.6,18.95,18.4,18.57,1969609,0
2007-09-25,18.5,18.89,18.5,18.79,1398353,0
2007-09-26,19.19,19.54,19.02,19.08,2096202,0
2007-09-27,19.3,19.6,19.25,19.32,1054645,0
2007-09-28,19.3,19.42,19.03,19.11,2529926,0
2007-10-01,18.98,20,18.96,19.63,2753279,0
2007-10-02,19.89,20.47,19.77,20.36,2130430,0
2007-10-03,20.35,20.57,20.11,20.17,1480408,0
2007-10-04,20.31,20.65,20.25,20.33,1123196,0
2007-10-05,20.52,21.05,20.52,20.84,1483552,0
2007-10-08,20.85,21.29,20.82,21.01,1421568,0
2007-10-09,21.38,21.49,20.73,21.07,1482572,0
2007-10-10,21.01,21.4,21.01,21.39,2143487,0
2007-10-11,21.48,21.59,20,20.41,2156777,0
2007-10-12,20.72,21.1,20.55,20.7,1473465,0
2007-10-15,20.67,21.22,20.66,20.81,1562022,0
2007-10-16,20.67,21.16,20.65,20.78,1072566,0
2007-10-17,21,21.15,19.78,20.3,1932498,0
2007-10-18,20.93,21.55,20.75,21.16,3311395,0
2007-10-19,21.03,21.09,19.97,20,2171815,0
2007-10-22,19.82,20.29,19.68,20.22,1680646,0
2007-10-23,20.26,20.46,19.61,19.76,1604293,0
2007-10-24,19.72,19.82,18.81,19.43,2273796,0
2007-10-25,19.54,19.85,19.02,19.12,1255335,0
2007-10-26,19.23,19.55,19.02,19.32,1017362,0
2007-10-29,19.4,20.06,19.4,20.05,1587028,0
2007-10-30,19.94,20.07,19.64,19.72,1394913,0
2007-10-31,19.68,19.98,19.5,19.79,1914604,0
2007-11-01,19.25,20,19.02,19.73,2388562,0
2007-11-02,19.87,19.99,19.45,19.51,2399194,0
2007-11-05,19.26,19.59,18.58,19.07,2370019,0
2007-11-06,19.13,19.85,19.03,19.76,1460113,0
2007-11-07,19.43,19.96,19.28,19.36,1765401,0
2007-11-08,20.08,20.25,19.34,19.91,2603274,0
2007-11-09,19.51,19.95,19.32,19.5,1461226,0
2007-11-12,19.55,19.8,18.86,18.95,1854369,0
2007-11-13,18.95,19.22,18.72,18.97,1554757,0
2007-11-14,19,19.2,18.59,18.65,1001324,0
2007-11-15,18.55,18.97,18.29,18.44,1054553,0
2007-11-16,19.35,19.4,18.64,19.3,1926494,0
2007-11-19,19.23,19.29,18.36,18.43,2253412,0
2007-11-20,18.67,19.3,18.42,18.81,2051365,0
2007-11-21,18.4,18.59,17.64,18.16,1683362,0
2007-11-23,18.41,18.67,18.02,18.53,601133,0
2007-11-26,18.4,18.98,18.29,18.35,1330885,0
2007-11-27,18.46,18.68,18.08,18.4,1112059,0
2007-11-28,18.55,19.2,18.5,19.11,1211733,0
2007-11-29,19.07,19.42,19,19.42,947070,0
2007-11-30,19.42,19.93,19.12,19.39,1650021,0
2007-12-03,19.2,19.49,19.02,19.2,1147247,0
2007-12-04,19.25,19.59,19,19.24,1146836,0
2007-12-05,19.45,19.98,19.45,19.84,1353346,0
2007-12-06,20.05,21.36,20.04,21.3,2845325,0
2007-12-07,21.06,21.42,20.89,21.04,1885720,0
2007-12-10,21,21.35,20.81,20.91,1271523,0
2007-12-11,20.9,21.57,20.63,20.81,1701110,0
2007-12-12,21.08,21.32,20.21,20.43,1489503,0
2007-12-13,20.18,20.57,19.84,20.2,1445416,0
2007-12-14,20.09,21.06,20.09,20.68,1376422,0
2007-12-17,21.15,22.2,20.82,21.21,3518791,0
2007-12-18,21.5,21.57,20.68,21.11,1201051,0
2007-12-19,19.51,20.26,19.16,20.17,4079115,0
2007-12-20,20.25,20.72,20.25,20.72,1290954,0
2007-12-21,20.72,20.78,20.15,20.63,1350697,0
2007-12-24,20.61,21,20.57,20.93,624464,0
2007-12-26,20.78,21.55,20.78,21.53,1081927,0
2007-12-27,21.33,21.69,21.04,21.13,1137636,0
2007-12-28,21.09,21.58,20.93,21.13,1008152,0
2007-12-31,21.12,21.12,20.55,20.94,1000273,0
2008-01-02,21,21.14,20.26,20.43,1067951,0
2008-01-03,20.44,20.95,20.16,20.43,1471043,0
2008-01-04,20.2,20.28,19.35,19.53,1447015,0
2008-01-07,18.95,19.47,18.48,18.64,2471117,0
2008-01-08,18.53,19.19,18.14,18.15,1629064,0
2008-01-09,17.96,18.01,17.09,17.63,2589399,0
2008-01-10,17.53,18.98,17.41,18.57,2562275,0
2008-01-11,18.59,18.64,17.51,17.67,1237858,0
2008-01-14,18,18.19,17.76,18.02,1157977,0
2008-01-15,17.77,17.85,16.92,17,1603328,0
2008-01-16,16.7,17,16.05,16.52,2304312,0
2008-01-17,16.49,16.94,15.64,15.76,2345091,0
2008-01-18,15.8,16.2,15.59,15.85,2141951,0
2008-01-22,14.75,16.2,14.64,15.52,2283553,0
2008-01-23,15,15.96,14.99,15.88,1891885,0
2008-01-24,15.83,16.5,15.83,16.38,1656225,0
2008-01-25,16.56,16.85,15.75,15.78,1213958,0
2008-01-28,15.87,16.35,15.62,16.35,1041347,0
2008-01-29,16.51,16.65,16.1,16.52,1223753,0
2008-01-30,17.48,20.8,17.17,19.44,8277984,0
2008-01-31,19.56,20.05,19.08,19.46,4077798,0
2008-02-01,19.66,20,19.55,19.86,2176936,0
2008-02-04,20,20.62,20,20.13,3233757,0
2008-02-05,19.39,19.69,18.11,18.18,3296630,0
2008-02-06,18.36,18.49,17.16,17.22,2294340,0
2008-02-07,17.03,17.84,16.64,17.5,2087489,0
2008-02-08,17.4,18.14,17.37,17.8,1478754,0
2008-02-11,18.19,18.52,17.96,18.28,1784709,0
2008-02-12,18.4,18.75,18.21,18.31,1513625,0
2008-02-13,18.38,18.59,18.11,18.55,1612668,0
2008-02-14,18.68,19.03,18.38,18.63,1802368,0
2008-02-15,18.66,18.94,18.25,18.28,1450956,0
2008-02-19,18.58,18.99,18.36,18.43,1888390,0
2008-02-20,18.24,18.62,17.96,18.36,1775050,0
2008-02-21,18.7,18.75,17.79,17.89,1855103,0
2008-02-22,18.01,18.1,17.32,17.84,1845108,0
2008-02-25,17.77,18.29,17.4,18.14,1372730,0
2008-02-26,18.1,18.99,18.01,18.71,1996348,0
2008-02-27,18.51,19.38,18.51,19.03,1793736,0
2008-02-28,19.39,19.39,18.59,18.68,1297963,0
2008-02-29,18.41,18.61,17.85,18.03,1393703,0
2008-03-03,17.9,17.99,17.34,17.62,1475685,0
2008-03-04,17.26,17.6,16.85,17.32,1990817,0
2008-03-05,17.44,18.09,17.18,17.95,2290802,0
2008-03-06,17.91,18.87,17.85,18.28,2295333,0
2008-03-07,18.01,18.89,17.61,17.9,2465328,0
2008-03-10,18.17,18.26,17.27,17.32,1780353,0
2008-03-11,17.69,18.4,17.45,18.4,2179701,0
2008-03-12,18.47,18.58,17.91,17.96,1640023,0
2008-03-13,17.78,18.57,17.62,18.38,1835257,0
2008-03-14,18.48,18.62,17.57,17.75,1892207,0
2008-03-17,17.34,17.82,16.85,17.36,1938920,0
2008-03-18,17.76,17.94,17.28,17.93,1302896,0
2008-03-19,18.02,18.07,17.18,17.19,1459324,0
2008-03-20,17.22,17.69,16.97,17.67,2511229,0
2008-03-24,17.86,18.88,17.86,18.71,2430672,0
2008-03-25,18.9,18.97,18.47,18.61,2865129,0
2008-03-26,18.73,26.3,18.66,25.86,25610488,0
2008-03-27,25.91,26.41,23.47,24.1,16781312,0
2008-03-28,22.97,24.17,22.66,22.75,6668805,0
2008-03-31,23.05,23.74,22.84,23.31,3025661,0
2008-04-01,23.66,23.9,23.35,23.6,2290907,0
2008-04-02,23.6,24.42,23.37,23.94,3076384,0
2008-04-03,23.38,24.85,23.38,24.49,3031642,0
2008-04-04,24.57,24.57,23.65,24.1,2538070,0
2008-04-07,24.35,24.52,23.51,23.71,2075608,0
2008-04-08,23.32,23.65,23.05,23.21,1320956,0
2008-04-09,23.22,23.86,23.19,23.42,1697496,0
2008-04-10,23.48,23.79,23.05,23.43,1400303,0
2008-04-11,23.1,23.26,22.7,22.79,1828209,0
2008-04-14,22.69,22.91,22.3,22.44,1885126,0
2008-04-15,22.6,22.88,21.96,22.26,1763965,0
2008-04-16,22.5,22.94,22.28,22.73,2233668,0
2008-04-17,22.49,22.7,22.2,22.42,1312873,0
2008-04-18,22.4,22.75,22.1,22.51,1950064,0
2008-04-21,22.5,22.76,22.29,22.54,1820496,0
2008-04-22,22.5,24.3,22.15,23.19,5953576,0
2008-04-23,24.19,24.24,23.58,23.73,2960687,0
2008-04-24,23.83,23.85,23.01,23.37,2114261,0
2008-04-25,22.87,23.53,22.17,22.78,3319154,0
2008-04-28,22.86,22.92,21.89,22.28,1503410,0
2008-04-29,22.12,24.15,22.07,23.24,4830762,0
2008-04-30,23.26,23.62,22.81,22.96,1676818,0
2008-05-01,22.9,23.53,22.9,23.49,1643980,0
2008-05-02,23.65,24.18,23.32,23.59,1652993,0
2008-05-05,23.73,23.84,23.12,23.26,1238164,0
2008-05-06,23.05,23.97,23,23.49,2116718,0
2008-05-07,23.65,23.89,23.12,23.24,1472018,0
2008-05-08,23.2,23.47,22.68,22.9,1382292,0
2008-05-09,22.76,23.02,22.34,22.41,1058315,0
2008-05-12,22.41,22.59,22.12,22.4,1331773,0
2008-05-13,22.5,22.89,22.2,22.32,1410952,0
2008-05-14,22.58,22.79,22.21,22.29,1943868,0
2008-05-15,22.38,22.67,22.26,22.4,948262,0
2008-05-16,22.37,22.43,22.05,22.35,1389884,0
2008-05-19,22.44,22.64,21.97,22.07,1759280,0
2008-05-20,21.92,21.96,21.01,21.13,2327620,0
2008-05-21,21.06,21.14,20.18,20.3,2367977,0
2008-05-22,20.16,20.86,20.01,20.66,3019920,0
2008-05-23,20.5,20.5,19.88,20.16,1584805,0
2008-05-27,20.12,20.34,19.83,20.29,1585833,0
2008-05-28,20.35,20.47,20.11,20.31,762293,0
2008-05-29,20.27,20.46,19.99,20.06,1013906,0
2008-05-30,20.46,20.77,20.11,20.66,2101743,0
2008-06-02,20.68,20.75,20.15,20.35,1487599,0
2008-06-03,20.37,20.66,19.9,20.07,1586368,0
2008-06-04,19.93,20.45,19.92,20.05,1061810,0
2008-06-05,20.18,20.89,20.14,20.61,2018616,0
2008-06-06,20.51,20.67,20.07,20.09,1024424,0
2008-06-09,19.79,19.99,19.29,19.73,1624505,0
2008-06-10,19.39,19.4,18.62,18.76,3239825,0
2008-06-11,18.66,19.28,18.61,18.7,2737581,0
2008-06-12,18.96,19.52,18.76,18.86,1361920,0
2008-06-13,19.07,19.56,18.96,19.55,1156864,0
2008-06-16,19.37,20.98,19.37,20.1,3284016,0
2008-06-17,20.5,20.75,20.28,20.29,2002274,0
2008-06-18,20.28,20.49,19.84,20.11,1965547,0
2008-06-19,20.2,20.46,20,20.37,1631525,0
2008-06-20,20.11,20.3,19.53,19.85,2331802,0
2008-06-23,20.08,20.52,19.75,19.87,1702251,0
2008-06-24,19.91,20.68,19.62,20.39,1952902,0
2008-06-25,20.68,21.87,20.65,21.22,4014020,0
2008-06-26,20.92,20.92,19.8,20.08,2162918,0
2008-06-27,20.15,20.15,19.24,19.54,2296053,0
2008-06-30,19.43,19.84,19,19.07,1551417,0
2008-07-01,18.77,18.8,18.09,18.62,2193971,0
2008-07-02,18.71,18.9,18,18.09,1765924,0
2008-07-03,18.06,18.07,17.4,17.6,1436612,0
2008-07-07,17.57,18.52,17.53,18.1,2590251,0
2008-07-08,18.03,18.13,15.61,16.5,6507926,0
2008-07-09,15.75,18.13,15.72,17.07,5403751,0
2008-07-10,16.97,17.89,16.73,17.12,3037010,0
2008-07-11,17.21,17.69,16.74,17.06,2440949,0
2008-07-14,17.42,17.48,16.15,16.46,2653223,0
2008-07-15,16.9,17.12,16.07,16.73,3253093,0
2008-07-16,16.74,17.19,16.52,17.03,1708267,0
2008-07-17,17.01,17.34,16.65,17.02,1387193,0
2008-07-18,16.75,16.85,16.21,16.39,1825690,0
2008-07-21,16.28,16.71,15.99,16.31,2883162,0
2008-07-22,15.89,16.05,15.55,15.95,2006174,0
2008-07-23,15.91,16.3,15.79,15.97,2035050,0
2008-07-24,16.27,16.27,14.67,14.7,3696387,0
2008-07-25,15.17,16.8,14.7,16.17,4679908,0
2008-07-28,16.48,16.67,15.58,15.65,1999598,0
2008-07-29,15.75,16.35,15.6,16.29,2013572,0
2008-07-30,16.53,16.82,16.26,16.78,2001380,0
2008-07-31,16.43,17.03,16.22,16.56,1574785,0
2008-08-01,16.5,16.62,15.77,15.95,2075301,0
2008-08-04,15.8,16.04,15.03,15.14,2732396,0
2008-08-05,15.28,15.52,14.91,15.01,1803862,0
2008-08-06,15,15.4,14.95,15.34,1538256,0
2008-08-07,15.25,15.74,15.07,15.46,1745356,0
2008-08-08,15.51,15.85,15.41,15.67,1196981,0
2008-08-11,15.81,16.19,15.6,16.07,1580195,0
2008-08-12,16.18,16.34,15.92,16.01,1239324,0
2008-08-13,15.92,16.16,15.73,16.08,1254474,0
2008-08-14,15.85,16.28,15.83,16.2,1739231,0
2008-08-15,16.12,16.2,15.82,15.99,1669495,0
2008-08-18,16,16.05,15.22,15.49,1913181,0
2008-08-19,15.48,15.62,14.78,14.87,1576408,0
2008-08-20,15,15.2,14.75,14.92,1376363,0
2008-08-21,14.99,16.02,14.95,15.88,3347410,0
2008-08-22,16.05,16.06,15.55,15.84,1551554,0
2008-08-25,15.78,16.43,15.78,16.22,2026962,0
2008-08-26,16.5,17.53,16.33,17.46,4354388,0
2008-08-27,17.3,18.4,17.21,17.98,4116786,0
2008-08-28,18.24,18.25,17.91,18.05,1838964,0
2008-08-29,17.91,17.99,17.32,17.59,1390065,0
2008-09-02,17.96,17.99,17.06,17.36,2490855,0
2008-09-03,17.25,17.46,16.55,16.73,1941615,0
2008-09-04,16.54,16.97,15.86,16.16,2393999,0
2008-09-05,16.14,17.23,16.04,16.98,2742149,0
2008-09-08,17.52,17.6,15.86,16.18,3089482,0
2008-09-09,16.01,16.1,14.86,15.06,3384895,0
2008-09-10,15.25,15.64,15.11,15.39,2208935,0
2008-09-11,15.11,15.69,14.8,15.44,1609044,0
2008-09-12,15.46,15.75,15.03,15.51,1458390,0
2008-09-15,15.06,15.47,14.78,14.85,1793272,0
2008-09-16,14.67,14.67,13.65,14.28,3262323,0
2008-09-17,14.28,14.96,14.01,14.22,2344199,0
2008-09-18,14.31,15.33,14.11,15.21,2928287,0
2008-09-19,16.54,16.61,15.6,15.95,2901608,0
2008-09-22,16.22,16.3,15.32,15.34,1292702,0
2008-09-23,15.28,15.45,14.61,14.82,1414738,0
2008-09-24,15.1,15.3,14.7,14.77,1227636,0
2008-09-25,14.93,15.6,14.93,15.27,1378986,0
2008-09-26,14.83,15.1,14.72,14.98,1384494,0
2008-09-29,14.62,14.66,12.29,12.43,3117331,0
2008-09-30,12.76,12.99,12.38,12.85,2138176,0
2008-10-01,12.83,13.07,12.52,12.92,1630290,0
2008-10-02,12.42,12.77,11.72,11.78,2027574,0
2008-10-03,11.99,12.57,10.87,10.94,2485755,0
2008-10-06,10.22,11,8.75,9.63,5761801,0
2008-10-07,10,10.4,9.39,9.41,3634921,0
2008-10-08,9.02,9.77,8.53,8.92,3813511,0
2008-10-09,9.14,9.52,8.16,8.34,2646428,0
2008-10-10,7.75,8.33,7.1,7.82,4201134,0
2008-10-13,8.52,8.89,8.15,8.87,1810348,0
2008-10-14,9.49,9.75,8.71,8.87,2002144,0
2008-10-15,8.87,8.87,7.9,7.92,1464878,0
2008-10-16,7.95,8.45,7.53,8.23,1878369,0
2008-10-17,7.98,9.87,7.97,8.65,4592001,0
2008-10-20,8.94,9.09,8.64,8.91,1370051,0
2008-10-21,8.9,9.01,8.37,8.41,1121754,0
2008-10-22,8.24,8.35,7.7,7.85,1504694,0
2008-10-23,7.89,8,7.06,7.47,2185635,0
2008-10-24,6.65,7.55,6.52,7.28,1611734,0
2008-10-27,7.16,7.38,6.93,7.01,1043669,0
2008-10-28,7.2,7.38,6.76,7.27,1505755,0
2008-10-29,7.27,7.97,7.13,7.7,2032425,0
2008-10-30,7.96,8.52,7.95,8.52,1963347,0
2008-10-31,8.46,9.85,8.26,9.15,2770704,0
2008-11-03,9.17,9.72,9.17,9.48,1809180,0
2008-11-04,9.63,10.45,9.63,10.23,2570832,0
2008-11-05,10.1,10.31,9.32,9.35,1381869,0
2008-11-06,9.12,9.46,8.39,8.39,1668377,0
2008-11-07,8.64,9.37,8.64,9.18,1666977,0
2008-11-10,9.55,9.6,8.59,8.71,1132026,0
2008-11-11,8.49,8.8,8.24,8.51,1109121,0
2008-11-12,8.34,8.44,7.51,7.56,1514220,0
2008-11-13,7.55,8.17,7.04,8.15,2349039,0
2008-11-14,8.09,8.16,7.5,7.76,1529107,0
2008-11-17,7.64,7.86,7.3,7.38,859986,0
2008-11-18,7.34,7.59,6.88,7.21,1263090,0
2008-11-19,7.16,7.25,6.24,6.26,2126338,0
2008-11-20,6.18,6.18,5.2,5.2,3505899,0
2008-11-21,5.56,5.7,4.95,5.49,3225764,0
2008-11-24,5.59,5.97,5.44,5.89,2196997,0
2008-11-25,6.14,6.95,6.03,6.95,2823324,0
2008-11-26,7.25,9.17,7.14,9.1,5757800,0
2008-11-28,9.15,10.44,9.04,10.31,3507571,0
2008-12-01,9.94,11.75,9.59,11.39,8062646,0
2008-12-02,11.51,11.75,10.56,10.9,5049467,0
2008-12-03,10.49,11.41,10.34,11.3,3175435,0
2008-12-04,11.17,11.41,10.54,10.61,1968987,0
2008-12-05,10.65,11.73,10.42,11.71,2384140,0
2008-12-08,12,12.77,11.91,12.2,2162626,0
2008-12-09,12.19,13.23,12.01,12.92,3450847,0
2008-12-10,13.3,14,13,13.46,3235040,0
2008-12-11,13.44,13.91,13.02,13.21,2440143,0
2008-12-12,12.8,13.78,12.59,13.64,2572001,0
2008-12-15,13.86,14.65,13.52,14.53,3122316,0
2008-12-16,14.83,15.25,14.52,15.09,3422977,0
2008-12-17,14.91,15.98,14.05,15.75,3285678,0
2008-12-18,15.98,16.2,14.82,15.15,2969764,0
2008-12-19,15.33,16.59,15.16,16.08,4770738,0
2008-12-22,16.12,16.12,14.51,14.76,2580053,0
2008-12-23,14.74,15.18,13.07,13.8,4667917,0
2008-12-24,13.94,15.68,13.87,15.61,3366660,0
2008-12-26,16.09,16.19,15.26,15.79,1929913,0
2008-12-29,15.46,16.07,14.98,15.2,1898991,0
2008-12-30,15.15,15.72,14.94,15.72,2614121,0
2008-12-31,15.81,16.02,15.54,15.92,1827536,0
2009-01-02,16,17.6,15.95,17.49,3274491,0
2009-01-05,18.01,18.3,17.31,17.38,3936675,0
2009-01-06,17.64,18.47,17.45,18.28,3091228,0
2009-01-07,18.5,18.7,17.48,17.77,2658821,0
2009-01-08,17.57,18.58,17.4,18.5,2182283,0
2009-01-09,18.14,18.65,10.25,11.24,35655322,0
2009-01-12,11.33,11.66,10.32,11.54,9604472,0
2009-01-13,11.34,11.43,9.36,9.95,10696362,0
2009-01-14,9.76,10.24,9.1,9.39,5209984,0
2009-01-15,8.73,9.1,7.68,8.96,10125788,0
2009-01-16,9.29,9.91,8.93,9.47,6520816,0
2009-01-20,9.09,9.21,8.1,8.14,4142341,0
2009-01-21,8.31,8.64,7.95,8.6,3003847,0
2009-01-22,8.5,8.76,8.03,8.35,2900501,0
2009-01-23,8.2,9.08,8.1,8.81,3516192,0
2009-01-26,9.01,9.47,8.82,9,2517183,0
2009-01-27,8.86,9.28,8.68,8.98,1981565,0
2009-01-28,9.12,9.5,8.98,9.35,2674744,0
2009-01-29,9.25,9.45,8.85,8.92,3141784,0
2009-01-30,9.1,9.45,8.8,9.06,3753972,0
2009-02-02,8.92,9.11,8.26,8.55,4493174,0
2009-02-03,8.47,9,8.41,8.95,2808009,0
2009-02-04,7.19,8.18,7.01,7.59,6673583,0
2009-02-05,7.36,7.98,7.24,7.92,4286329,0
2009-02-06,8,8.24,7.78,8.19,3204956,0
2009-02-09,8.09,8.37,8.02,8.23,2099433,0
2009-02-10,8.06,8.38,7.72,7.76,3629157,0
2009-02-11,7.7,7.75,7.05,7.25,3124200,0
2009-02-12,7.16,7.59,6.97,7.49,3270204,0
2009-02-13,7.46,7.68,7.39,7.55,2219086,0
2009-02-17,7.42,7.42,6.74,6.79,2828584,0
2009-02-18,6.88,6.95,6.54,6.65,2442850,0
2009-02-19,7.06,7.15,6.29,6.29,1906422,0
2009-02-20,6.25,6.41,5.99,6.31,2832692,0
2009-02-23,6.31,7.35,6.27,6.7,7538183,0
2009-02-24,8.75,9.65,8.33,9.38,14294097,0
2009-02-25,9.09,9.2,8.43,8.93,5569740,0
2009-02-26,9.07,9.38,8.52,8.56,2742874,0
2009-02-27,8.35,8.74,8.1,8.56,2494945,0
2009-03-02,8.45,8.51,7.65,7.7,2984594,0
2009-03-03,7.78,8.11,7.36,7.72,2745057,0
2009-03-04,8.63,8.89,8.13,8.4,4099234,0
2009-03-05,8.21,8.3,7.85,7.94,1841295,0
2009-03-06,8.05,8.2,7.48,7.84,2217844,0
2009-03-09,7.69,8.3,7.66,7.89,2243353,0
2009-03-10,8.9,8.92,8.33,8.77,4079290,0
2009-03-11,9.09,9.25,8.86,8.98,2154910,0
2009-03-12,8.88,9.32,8.65,9.31,1929968,0
2009-03-13,9.25,9.64,9.2,9.49,1483456,0
2009-03-16,9.63,9.79,9.13,9.26,1678482,0
2009-03-17,9.18,9.8,9.02,9.8,1687052,0
2009-03-18,9.59,10.71,9.51,10.6,2688399,0
2009-03-19,10.73,10.78,10.47,10.53,1749509,0
2009-03-20,10.49,10.5,9.57,9.94,2489697,0
2009-03-23,10.25,10.47,9.98,10.2,2610506,0
2009-03-24,10.05,10.18,9.82,9.82,1309087,0
2009-03-25,9.81,10.79,9.57,9.99,3051323,0
2009-03-26,10.14,10.62,10.06,10.57,2019075,0
2009-03-27,10.2,10.66,10.2,10.31,1142713,0
2009-03-30,10,10,9.55,9.64,1348917,0
2009-03-31,9.89,9.89,9.36,9.45,1488010,0
2009-04-01,9.28,9.61,9.07,9.53,1224445,0
2009-04-02,9.86,10.25,9.75,10.02,1579727,0
2009-04-03,9.8,10.22,9.74,10.16,1270085,0
2009-04-06,9.9,9.98,9.35,9.94,1108712,0
2009-04-07,9.61,9.69,9.31,9.36,1404915,0
2009-04-08,9.53,9.72,9.35,9.59,786756,0
2009-04-09,9.84,10.1,9.76,10.07,1344424,0
2009-04-13,10,10.14,9.76,10.05,1060025,0
2009-04-14,9.85,10.49,9.85,10.12,1431484,0
2009-04-15,10.08,10.1,9.81,10.04,967158,0
2009-04-16,10.12,10.28,9.96,10.2,1230543,0
2009-04-17,10.18,10.33,10.02,10.2,1213430,0
2009-04-20,10,10.19,9.7,9.77,1559703,0
2009-04-21,9.72,9.87,9.44,9.79,1707057,0
2009-04-22,9.6,10.39,9.53,10.03,1606039,0
2009-04-23,10.14,10.32,9.86,10.13,1342671,0
2009-04-24,9.99,10.07,9.66,9.94,1912085,0
2009-04-27,9.75,12.38,9.75,11.8,9461947,0
2009-04-28,11.77,11.84,11,11.3,3675582,0
2009-04-29,11.45,11.78,11.29,11.61,2207011,0
2009-04-30,11.9,12.59,11.77,11.98,3059586,0
2009-05-01,11.96,12.39,11.89,12.16,1382056,0
2009-05-04,12,12.8,12,12.69,2043299,0
2009-05-05,12.55,12.88,12.35,12.85,1737456,0
2009-05-06,12.95,13.2,12.56,12.74,1886543,0
2009-05-07,12.99,12.99,11.81,12.05,1918437,0
2009-05-08,12.09,12.31,11.42,11.78,1567656,0
2009-05-11,12.2,12.42,11.65,12,1774253,0
2009-05-12,12.18,12.25,11.3,11.55,1593949,0
2009-05-13,11.47,11.52,10.74,10.78,2294344,0
2009-05-14,11.73,12.48,11.27,12.3,6409249,0
2009-05-15,12.4,12.45,11.82,12.02,2861916,0
2009-05-18,12.1,12.2,11.7,12.1,2153407,0
2009-05-19,11.93,12.58,11.88,12.23,1683974,0
2009-05-20,12.33,12.75,12.16,12.25,1932280,0
2009-05-21,12.06,12.45,11.94,12.1,1557554,0
2009-05-22,12.03,12.37,11.83,11.99,1020627,0
2009-05-26,11.83,13.13,11.83,12.61,3601221,0
2009-05-27,12.58,13.19,12.51,12.63,2537482,0
2009-05-28,12.82,12.92,12.27,12.78,1327067,0
2009-05-29,12.8,13.03,12.58,12.92,1362901,0
2009-06-01,13.28,14.25,13.1,14,3396217,0
2009-06-02,14.26,14.45,13.75,13.92,2517434,0
2009-06-03,13.75,14.12,13.53,13.98,2031758,0
2009-06-04,14.13,14.5,14.04,14.47,2006682,0
2009-06-05,14.49,14.76,14.11,14.59,2352427,0
2009-06-08,14.22,14.71,14.12,14.59,1532054,0
2009-06-09,14.59,15.09,14.44,15,1675574,0
2009-06-10,15.11,15.27,14.81,15.17,1277270,0
2009-06-11,15.01,15.38,15.01,15.09,2217331,0
2009-06-12,16.84,17.81,16.55,17.39,9248994,0
2009-06-15,17.25,19.15,16.9,19.13,9215142,0
2009-06-16,19.25,19.65,18.27,18.51,6264671,0
2009-06-17,18.28,18.87,17.6,18.76,4286622,0
2009-06-18,18.85,19,18.09,18.26,2466998,0
2009-06-19,18.39,18.92,18.25,18.7,2442829,0
2009-06-22,18.26,18.78,17.76,17.83,3120202,0
2009-06-23,16.08,16.19,14.84,14.85,10501234,0
2009-06-24,14.98,15.38,14.72,14.9,7978918,0
2009-06-25,14.9,15.23,14.76,15.17,4638920,0
2009-06-26,15.21,15.92,15.17,15.79,3574517,0
2009-06-29,16.05,16.2,15.54,15.54,2849409,0
2009-06-30,15.61,15.95,15.33,15.47,1972164,0
2009-07-01,15.5,15.86,15.37,15.4,2498975,0
2009-07-02,15.1,15.43,14.87,15.23,2176328,0
2009-07-06,15.17,15.27,14.44,14.56,2411478,0
2009-07-07,14.52,15.54,14.52,15.45,3946576,0
2009-07-08,15.3,15.34,14.33,14.73,4614944,0
2009-07-09,14.79,15.38,14.79,15.18,2143949,0
2009-07-10,15.1,15.27,14.86,15.11,1560539,0
2009-07-13,15.05,15.48,14.51,15.48,1764736,0
2009-07-14,15.15,15.72,15.12,15.7,1628937,0
2009-07-15,15.94,16.3,15.9,16.14,2267010,0
2009-07-16,16,16.84,15.94,16.69,2609278,0
2009-07-17,16.69,17.01,16.42,17,1985972,0
2009-07-20,17.09,17.32,16.7,16.88,1880164,0
2009-07-21,17.07,17.08,16.41,16.85,1504000,0
2009-07-22,16.86,17.42,16.59,17.1,1807238,0
2009-07-23,17.23,17.23,16.77,17.14,2804948,0
2009-07-24,16.63,16.8,16.11,16.51,2284069,0
2009-07-27,16.3,16.49,15.99,16.11,1498291,0
2009-07-28,16.34,16.79,16.12,16.55,1818105,0
2009-07-29,16.26,16.5,16,16.2,1433263,0
2009-07-30,16.39,17.35,16.33,17.13,3357683,0
2009-07-31,17.19,17.19,16.7,16.93,1618905,0
2009-08-03,16.93,17.18,16.8,17.01,1390291,0
2009-08-04,16.75,17.28,16.64,16.88,1787689,0
2009-08-05,16.96,17,16.48,16.72,1669331,0
2009-08-06,16.84,16.92,15.94,16.03,2755919,0
2009-08-07,16.19,16.38,15.8,15.9,1565040,0
2009-08-10,16.09,16.18,15.7,15.87,1041359,0
2009-08-11,15.74,15.94,15.21,15.33,1416674,0
2009-08-12,15.45,15.87,15.31,15.49,1602340,0
2009-08-13,15.65,16.05,15.53,15.81,1634118,0
2009-08-14,16.92,17.85,16.44,17.75,9525488,0
2009-08-17,17.48,17.7,16.81,16.86,3304586,0
2009-08-18,16.96,17.44,16.9,17.28,2229731,0
2009-08-19,16.99,18.85,16.91,18.66,7305926,0
2009-08-20,18.97,18.97,18.06,18.38,3646516,0
2009-08-21,18.5,18.54,17.86,18.25,2934455,0
2009-08-24,18.35,18.99,18.26,18.34,2836173,0
2009-08-25,18.5,18.78,18.29,18.62,1925936,0
2009-08-26,18.74,19.94,18.38,19.5,5408371,0
2009-08-27,19.3,19.41,18.6,19.2,2336259,0
2009-08-28,19.39,19.89,19.25,19.42,2435192,0
2009-08-31,19.35,19.45,18.62,19.1,2073383,0
2009-09-01,17.1,17.65,16.05,16.14,12321168,0
2009-09-02,16.08,16.43,15.62,15.68,3837882,0
2009-09-03,15.84,15.99,15.63,15.93,2240920,0
2009-09-04,16.06,18.15,15.95,17.75,13386899,0
2009-09-08,18.13,18.31,17.31,17.84,3538919,0
2009-09-09,17.75,18.07,17.4,18.01,2138830,0
2009-09-10,17.88,18.04,17.68,18.04,1785698,0
2009-09-11,17.96,18.48,17.8,17.94,2406796,0
2009-09-14,18,18.08,17.55,17.75,1417892,0
2009-09-15,17.85,18.16,17.65,18.03,2019758,0
2009-09-16,18.68,18.7,18.06,18.17,3404427,0
2009-09-17,18.16,18.38,17.57,17.75,1902016,0
2009-09-18,17.75,17.9,17.42,17.74,1591790,0
2009-09-21,17.52,17.78,17.31,17.51,1718210,0
2009-09-22,17.72,17.97,17.65,17.84,1392405,0
2009-09-23,17.94,17.94,17.44,17.44,1453660,0
2009-09-24,17.52,17.65,16.6,16.76,1999896,0
2009-09-25,16.49,16.87,16.25,16.58,1676889,0
2009-09-28,16.63,17.36,16.48,17.27,2691907,0
2009-09-29,17.02,17.95,17,17.21,3046769,0
2009-09-30,17.5,17.7,16.85,17.4,1659064,0
2009-10-01,17.3,17.44,16.08,16.08,2517953,0
2009-10-02,15.9,16.51,15.84,16.15,1738051,0
2009-10-05,16.25,16.67,16.15,16.43,1763891,0
2009-10-06,16.58,16.98,16.54,16.75,1768743,0
2009-10-07,17.13,18.07,16.86,17.65,4704705,0
2009-10-08,17.93,17.98,17.08,17.59,1968973,0
2009-10-09,17.46,19.25,17.33,18.7,11847200,0
2009-10-12,18.77,19.17,18.49,18.65,2094064,0
2009-10-13,18.66,18.87,18.21,18.49,1922091,0
2009-10-14,18.85,18.9,18.43,18.64,1765355,0
2009-10-15,18.65,19.57,18.28,19.02,3641845,0
2009-10-16,18.98,19,18.37,18.37,2097720,0
2009-10-19,18.4,18.99,18.3,18.76,1885839,0
2009-10-20,18.79,18.99,18.5,18.59,997759,0
2009-10-21,18.55,18.96,18.3,18.39,1460188,0
2009-10-22,18.41,19.3,17.71,18.66,3073857,0
2009-10-23,18.35,18.5,17.8,17.81,2169677,0
2009-10-26,17.82,18.33,17.7,17.85,1522433,0
2009-10-27,17.71,17.87,17,17.18,1799217,0
2009-10-28,17.07,17.29,16.02,16.1,2993243,0
2009-10-29,16.2,16.74,16.2,16.71,1725090,0
2009-10-30,16.62,16.78,15.85,16,1600755,0
2009-11-02,16.17,16.41,15.65,15.95,1379200,0
2009-11-03,15.71,15.81,15.53,15.75,1848768,0
2009-11-04,16,16.48,16,16.07,1649104,0
2009-11-05,16.34,16.58,16.26,16.43,1300326,0
2009-11-06,16.27,16.76,16.26,16.61,1216696,0
2009-11-09,16.75,18.35,16.75,18.11,5469028,0
2009-11-10,17.9,18.25,17.51,17.99,1536396,0
2009-11-11,18.16,18.45,17.92,18.18,1202825,0
2009-11-12,18.59,18.6,18.08,18.09,1336363,0
2009-11-13,18.24,18.5,18.06,18.5,1680616,0
2009-11-16,18.59,18.86,18.52,18.62,1179803,0
2009-11-17,18.29,18.95,18.29,18.9,1248591,0
2009-11-18,18.77,19,18.55,18.71,1105414,0
2009-11-19,18.4,18.44,18.04,18.35,1289706,0
2009-11-20,18.11,18.31,17.91,18.1,1622975,0
2009-11-23,18.06,18.38,16.62,16.72,6329557,0
2009-11-24,17.15,18.45,17.06,18.38,4699175,0
2009-11-25,18.19,18.19,17.7,17.97,2041276,0
2009-11-27,17.01,17.68,17,17.44,670884,0
2009-11-30,17.55,17.86,17.44,17.82,1117577,0
2009-12-01,18.12,18.28,17.92,18.27,925643,0
2009-12-02,18.21,18.7,18.21,18.59,1271103,0
2009-12-03,18.71,20.66,18.57,20.24,10062655,0
2009-12-04,20.94,21.81,20.41,21.32,6928931,0
2009-12-07,21.35,22.49,20.85,21.19,6212064,0
2009-12-08,20.97,21.75,20.77,21.27,2709881,0
2009-12-09,22,22.08,21.6,21.94,3157249,0
2009-12-10,22.01,22.12,21.15,21.28,2819883,0
2009-12-11,21.42,21.73,21.29,21.51,1776694,0
2009-12-14,21.65,21.85,21.25,21.53,1681872,0
2009-12-15,21.62,23.28,21.43,22.27,6065852,0
2009-12-16,22.53,23.11,22.5,22.64,2596994,0
2009-12-17,22.35,22.65,22.07,22.14,1672575,0
2009-12-18,22.3,22.4,22.01,22.35,1766106,0
2009-12-21,22.52,23.57,22.13,23.44,2859234,0
2009-12-22,23.69,24.3,23.65,23.97,3347889,0
2009-12-23,24.12,24.29,23.55,23.85,2285547,0
2009-12-24,24.24,24.95,24.15,24.75,1681549,0
2009-12-28,25.11,25.54,24.29,24.48,3787153,0
2009-12-29,24.6,24.65,23.87,24.22,1513457,0
2009-12-30,24.15,24.69,24.12,24.41,1198439,0
2009-12-31,24.4,24.83,24.4,24.4,1099790,0
2010-01-04,24.79,24.98,16,23.23,14730485,0
2010-01-05,23.16,24.2,22.74,23.86,4422418,0
2010-01-06,23.93,23.94,23.45,23.55,2353020,0
2010-01-07,23.41,23.46,22.8,23.15,2184149,0
2010-01-08,22.94,23.75,22.94,23.59,2772571,0
2010-01-11,23.51,23.95,23.27,23.85,2963583,0
2010-01-12,23.51,23.83,22.79,23.29,2905996,0
2010-01-13,23.16,23.16,19.98,21.4,13202111,0
2010-01-14,21.17,21.99,20.88,21.17,4726611,0
2010-01-15,21,21.2,20.5,20.77,3586973,0
2010-01-19,20.99,21.66,20.6,21.13,7136742,0
2010-01-20,23.6,24.69,23.08,24.5,24489434,0
2010-01-21,24.53,24.6,23.1,24.02,9666783,0
2010-01-22,23.86,26,23.1,24.74,11913584,0
2010-01-25,25.15,25.48,24.16,24.42,4411103,0
2010-01-26,24.33,24.6,23.87,23.94,2545674,0
2010-01-27,23.92,24.2,23.52,24.2,2818171,0
2010-01-28,24.1,24.19,23.11,23.38,2797929,0
2010-01-29,23.62,23.9,21.56,21.94,3973748,0
2010-02-01,21.94,22.73,21.94,22.72,1915148,0
2010-02-02,22.74,22.93,22.17,22.78,2210810,0
2010-02-03,22.42,22.88,22.33,22.76,2051540,0
2010-02-04,22.59,22.61,21.14,21.21,3457834,0
2010-02-05,20.9,21.09,20.2,20.94,3179910,0
2010-02-08,21.03,21.42,20.53,20.92,1336260,0
2010-02-09,21.21,21.34,20.9,21.18,1558400,0
2010-02-10,21.19,21.4,20.77,21.25,1672673,0
2010-02-11,21.34,21.76,21.1,21.7,1975213,0
2010-02-12,21.57,22.08,21.1,21.88,1880643,0
2010-02-16,22,22.25,21.79,22.16,1596117,0
2010-02-17,22.25,22.59,22.16,22.24,1591738,0
2010-02-18,22.24,22.33,21.9,22.31,1232554,0
2010-02-19,22.14,22.66,21.95,22.45,2053451,0
2010-02-22,22.39,22.44,22.05,22.17,1959316,0
2010-02-23,22.05,22.09,21.18,21.54,2538474,0
2010-02-24,21.66,21.82,21.37,21.57,1657429,0
2010-02-25,21.25,21.59,21,21.48,1223195,0
2010-02-26,21.78,22.04,21.52,21.95,1692284,0
2010-03-01,21.92,22.28,21.92,22.18,1364171,0
2010-03-02,22.27,22.36,22,22.11,1080830,0
2010-03-03,22.05,22.32,21.53,21.71,1420540,0
2010-03-04,21.71,23.37,21.5,23.19,7986677,0
2010-03-05,23.14,23.43,22.83,23.05,1937144,0
2010-03-08,23,23.13,22.64,22.76,1184834,0
2010-03-09,22.74,22.9,22.4,22.53,1173230,0
2010-03-10,22.41,23.11,22.4,22.81,1105338,0
2010-03-11,22.93,22.93,22.33,22.61,981521,0
2010-03-12,22.62,22.72,22.31,22.36,925782,0
2010-03-15,22.3,22.37,21.9,22.09,946373,0
2010-03-16,22.09,22.62,22.08,22.45,1057767,0
2010-03-17,22.5,22.88,22.49,22.58,1272713,0
2010-03-18,22.66,22.8,22.15,22.54,934079,0
2010-03-19,22.52,22.56,22.05,22.27,1310942,0
2010-03-22,22.11,22.64,21.92,22.52,1251627,0
2010-03-23,22.52,23.06,22.46,22.9,1810185,0
2010-03-24,22.93,23.07,22.55,22.82,1206545,0
2010-03-25,22.97,23.27,22.63,22.66,1223001,0
2010-03-26,22.54,22.87,22.31,22.66,987829,0
2010-03-29,22.68,22.9,22.1,22.34,1253291,0
2010-03-30,22.27,22.38,21.85,22.12,1325582,0
2010-03-31,22.01,22.12,21.83,21.85,983701,0
2010-04-01,22.3,22.54,21.78,21.95,985913,0
2010-04-05,22.03,22.35,21.91,22.27,1218589,0
2010-04-06,22.06,22.07,21.16,21.58,3299883,0
2010-04-07,21.31,21.88,21.31,21.71,1215766,0
2010-04-08,21.65,21.68,21.31,21.55,905930,0
2010-04-09,21.5,21.74,21.45,21.67,749314,0
2010-04-12,21.67,21.95,21.54,21.78,1380509,0
2010-04-13,21.72,21.85,21.58,21.81,762259,0
2010-04-14,22.13,23.58,21.89,23.41,7449987,0
2010-04-15,23.41,23.78,23,23.33,2359723,0
2010-04-16,23.33,23.35,22.61,23,1617708,0
2010-04-19,23.05,23.2,22.3,22.79,1386624,0
2010-04-20,22.96,23.18,22.73,23.06,870629,0
2010-04-21,23.1,23.32,22.69,22.95,836792,0
2010-04-22,22.78,23.59,22.5,23.52,1790247,0
2010-04-23,24.28,25.42,24.08,25.04,6381111,0
2010-04-26,24.55,24.96,24.45,24.59,2076183,0
2010-04-27,24.5,24.79,23.95,23.95,1725015,0
2010-04-28,24.05,24.65,24.04,24.5,2007360,0
2010-04-29,24.67,24.94,24.53,24.84,1437937,0
2010-04-30,24.87,24.94,24.11,24.13,1569679,0
2010-05-03,24.54,24.8,24.3,24.71,1452465,0
2010-05-04,24.24,24.41,23.81,24.08,1865872,0
2010-05-05,24.21,24.45,23.21,23.86,1782208,0
2010-05-06,23.75,24.27,21.03,22.81,2903885,0
2010-05-07,22.8,23.15,21.82,22.31,2629954,0
2010-05-10,23.28,23.78,23.01,23.74,1919565,0
2010-05-11,23.44,24.38,23.2,23.86,1937680,0
2010-05-12,23.91,24.52,23.89,24.51,1759848,0
2010-05-13,24.66,24.99,24.29,24.39,1839515,0
2010-05-14,24.15,24.29,23.61,24.13,1671673,0
2010-05-17,24.06,24.08,23.15,24.08,1844346,0
2010-05-18,24.19,24.3,23.28,23.5,1350463,0
2010-05-19,23.39,24.1,22.82,23.5,1563163,0
2010-05-20,22.82,23.71,22.64,23.15,2536698,0
2010-05-21,23.08,24.37,22.94,24.2,3775176,0
2010-05-24,24.2,24.86,24.14,24.14,2601030,0
2010-05-25,23.7,24.28,22.84,24.15,2637674,0
2010-05-26,24.54,25.5,24.51,24.89,4613166,0
2010-05-27,23.21,23.85,22.45,23.5,5052402,0
2010-05-28,23.5,23.8,22.87,23.44,2832788,0
2010-06-01,23.14,23.75,22.62,22.64,2353243,0
2010-06-02,22.94,23.44,22.72,23.44,1881227,0
2010-06-03,23.46,23.92,23.24,23.58,1838699,0
2010-06-04,23.04,23.46,22.5,22.55,1456188,0
2010-06-07,22.63,22.85,21.59,21.66,1790872,0
2010-06-08,21.74,22,21.26,21.9,2117913,0
2010-06-09,21.94,22.75,18.1,18.19,18448851,0
2010-06-10,18.4,18.9,18.02,18.83,5664716,0
2010-06-11,18.53,18.94,18.17,18.58,3629480,0
2010-06-14,18.6,19.2,18.36,18.57,2752652,0
2010-06-15,18.65,19.02,18.57,18.98,1887435,0
2010-06-16,18.89,19.24,18.58,18.96,1537060,0
2010-06-17,19,19.06,18.58,18.92,1081637,0
2010-06-18,18.97,19.03,18.74,18.94,1912851,0
2010-06-21,19.08,19.56,18.86,19.02,3368046,0
2010-06-22,19.21,19.25,18.35,18.43,1300072,0
2010-06-23,18.43,18.69,18.1,18.47,1172892,0
2010-06-24,18.41,18.54,18.07,18.19,1320196,0
2010-06-25,18.21,18.36,17.83,18.31,1475042,0
2010-06-28,18.33,18.63,18.07,18.36,904652,0
2010-06-29,18.59,18.74,17.82,17.91,2637356,0
2010-06-30,17.87,18.25,17.31,17.52,1607834,0
2010-07-01,17.5,17.78,16.76,17.64,2603336,0
2010-07-02,17.78,17.78,17.21,17.28,1127080,0
2010-07-06,17.66,17.82,17.1,17.3,1181701,0
2010-07-07,17.27,17.96,17.26,17.94,1127000,0
2010-07-08,17.99,18,17.52,17.9,975602,0
2010-07-09,17.86,18.45,17.63,18.4,1257494,0
2010-07-12,18.37,18.45,18,18.3,1227836,0
2010-07-13,18.48,18.93,18.39,18.88,1126483,0
2010-07-14,18.9,19.05,18.65,18.86,959598,0
2010-07-15,18.9,19.04,18.48,18.84,803181,0
2010-07-16,18.69,18.74,18.03,18.08,1095516,0
2010-07-19,18.19,18.47,18.07,18.43,791498,0
2010-07-20,18.09,18.51,17.81,18.47,944843,0
2010-07-21,18.6,18.71,18.17,18.3,1163145,0
2010-07-22,18.53,19.23,18.44,18.99,1883595,0
2010-07-23,18.24,19.15,18.04,18.99,3318404,0
2010-07-26,19.06,20.57,19.06,19.59,4114827,0
2010-07-27,21.6,21.69,20.1,20.13,5470091,0
2010-07-28,20.07,20.43,19.43,19.59,2251005,0
2010-07-29,19.71,19.79,19.05,19.35,1425321,0
2010-07-30,19,19.8,18.92,19.65,1922248,0
2010-08-02,19.93,19.93,19.34,19.38,1582687,0
2010-08-03,19.34,19.42,18.92,19.15,1168052,0
2010-08-04,19.15,19.34,18.9,19.11,918256,0
2010-08-05,19.01,19.23,18.78,18.92,725175,0
2010-08-06,18.76,19.37,18.76,19.17,1021327,0
2010-08-09,19.22,19.32,18.96,19.27,710364,0
2010-08-10,19.06,19.16,18.65,18.74,1259675,0
2010-08-11,18.52,18.59,17.94,18.14,1401609,0
2010-08-12,17.97,18.24,17.76,18.02,1169708,0
2010-08-13,19.2,19.8,18.7,18.71,5029781,0
2010-08-16,18.59,18.81,18.39,18.57,1078257,0
2010-08-17,18.77,19.33,18.68,18.9,2054360,0
2010-08-18,18.92,19.18,18.83,19.05,796972,0
2010-08-19,18.98,19.21,18.65,18.75,1016002,0
2010-08-20,18.85,19.54,18.81,19.38,2060647,0
2010-08-23,19.44,19.57,18.82,18.83,1566433,0
2010-08-24,18.53,18.59,18.01,18.23,3263335,0
2010-08-25,18.03,18.5,17.9,18.4,1277249,0
2010-08-26,18.45,18.65,17.9,17.95,1021919,0
2010-08-27,18.07,18.43,17.58,18.4,1072890,0
2010-08-30,18.16,18.29,17.75,17.76,764800,0
2010-08-31,17.69,17.94,17.57,17.83,1324895,0
2010-09-01,18.03,18.43,18.03,18.35,1167632,0
2010-09-02,18.32,18.57,18.21,18.56,1033697,0
2010-09-03,18.7,19.1,18.7,19.06,1605655,0
2010-09-07,18.86,19.03,18.59,18.62,1116942,0
2010-09-08,18.68,18.8,18.58,18.74,803422,0
2010-09-09,18.97,19.1,18.65,18.74,538590,0
2010-09-10,18.7,18.81,18.28,18.61,551968,0
2010-09-13,18.78,18.92,18.72,18.85,1007452,0
2010-09-14,18.74,19.42,18.66,19.33,1444281,0
2010-09-15,19.16,19.9,19.14,19.48,1727760,0
2010-09-16,19.32,19.68,19.32,19.49,620567,0
2010-09-17,19.56,19.74,19.42,19.58,797911,0
2010-09-20,19.7,19.84,19.59,19.78,1382484,0
2010-09-21,19.72,19.85,19.44,19.57,1204403,0
2010-09-22,19.51,19.67,19.31,19.49,812548,0
2010-09-23,19.35,19.81,19.32,19.53,777361,0
2010-09-24,19.79,19.91,19.66,19.86,684656,0
2010-09-27,19.81,20.77,19.62,20.55,1846366,0
2010-09-28,20.58,20.87,20.31,20.76,917472,0
2010-09-29,20.73,21.15,20.73,21.06,879466,0
2010-09-30,21.09,21.19,20.59,20.84,904715,0
2010-10-01,20.86,20.98,20.62,20.86,613210,0
2010-10-04,20.86,20.95,20.31,20.56,827558,0
2010-10-05,20.75,20.8,20.5,20.75,1082063,0
2010-10-06,20.69,20.75,20.28,20.39,1083842,0
2010-10-07,20.42,20.58,20.11,20.29,956817,0
2010-10-08,20.42,20.42,19.84,20.02,1937614,0
2010-10-11,19.99,20.07,19.53,19.61,2433484,0
2010-10-12,19.59,19.95,19.43,19.79,1777287,0
2010-10-13,19.82,20.06,19.62,19.86,938854,0
2010-10-14,19.77,20.01,19.69,19.8,850814,0
2010-10-15,19.95,20,19.69,19.91,804972,0
2010-10-18,19.89,19.98,19.75,19.77,1029428,0
2010-10-19,19.39,19.92,19.2,19.5,1553087,0
2010-10-20,19.51,19.56,19.33,19.39,834270,0
2010-10-21,19.48,19.73,19.16,19.29,1162337,0
2010-10-22,19.18,19.52,19.18,19.45,934101,0
2010-10-25,19.54,19.68,19.4,19.51,747693,0
2010-10-26,19.34,19.78,19.22,19.62,904047,0
2010-10-27,19.44,19.79,19.44,19.72,624061,0
2010-10-28,19.72,19.81,19.51,19.7,532881,0
2010-10-29,19.63,19.85,19.62,19.74,332522,0
2010-11-01,19.73,20.03,19.61,19.71,919851,0
2010-11-02,19.76,19.92,19.65,19.79,522563,0
2010-11-03,19.79,20.01,19.74,19.97,838105,0
2010-11-04,20.1,20.27,20.08,20.22,862233,0
2010-11-05,20.2,20.83,20.16,20.68,887768,0
2010-11-08,20.69,20.69,20.4,20.54,443812,0
2010-11-09,20.52,20.55,20.31,20.42,581503,0
2010-11-10,20.39,20.72,20.28,20.68,784291,0
2010-11-11,20.46,20.64,20.26,20.48,702372,0
2010-11-12,20.33,20.62,20.18,20.23,697857,0
2010-11-15,20.26,20.45,20.12,20.14,485251,0
2010-11-16,20,20.08,19.64,19.81,1034145,0
2010-11-17,19.81,19.97,19.63,19.75,622807,0
2010-11-18,19.87,19.99,19.73,19.85,547652,0
2010-11-19,19.82,19.99,19.74,19.96,540494,0
2010-11-22,19.95,20.21,19.84,20.09,531395,0
2010-11-23,19.85,20.09,19.81,19.96,572082,0
2010-11-24,20.08,20.25,20.01,20.13,600475,0
2010-11-26,19.94,20.36,19.9,20.27,297060,0
2010-11-29,20.09,20.54,20.01,20.18,694789,0
2010-11-30,20.03,20.1,19.78,20.01,983299,0
2010-12-01,20.2,20.35,20.05,20.16,639018,0
2010-12-02,20.2,20.41,20.11,20.4,488948,0
2010-12-03,20.33,20.7,20.31,20.65,466060,0
2010-12-06,22.11,22.8,21.1,21.3,4170585,0
2010-12-07,21.45,21.49,20.92,20.95,1391294,0
2010-12-08,21,21.1,20.77,20.8,953711,0
2010-12-09,20.85,20.95,20.69,20.77,887522,0
2010-12-10,20.77,20.85,20.5,20.55,1020369,0
2010-12-13,20.52,20.67,20.28,20.28,561881,0
2010-12-14,20,20.17,19.87,19.93,979485,0
2010-12-15,19.9,20.11,19.84,19.96,847733,0
2010-12-16,19.93,20.08,19.84,19.94,570619,0
2010-12-17,19.89,19.96,19.77,19.89,606342,0
2010-12-20,19.83,20.01,19.45,19.66,964111,0
2010-12-21,19.63,19.74,19.55,19.61,590840,0
2010-12-22,19.6,19.68,19.38,19.64,696812,0
2010-12-23,19.55,19.66,19.5,19.57,281470,0
2010-12-27,19.69,20.06,19.35,19.99,770884,0
2010-12-28,19.99,20.19,19.87,19.94,533710,0
2010-12-29,19.9,20.48,19.86,20.29,854883,0
2010-12-30,20.23,20.42,20.23,20.38,455626,0
2010-12-31,20.33,20.56,20.32,20.48,506084,0
2011-01-03,20.68,20.8,20.4,20.5,710679,0
2011-01-04,20.5,20.59,20.19,20.46,748451,0
2011-01-05,20.37,20.48,20.17,20.37,610077,0
2011-01-06,20.42,20.57,20.27,20.36,768300,0
2011-01-07,20.35,20.6,20.07,20.49,589724,0
2011-01-10,20.32,20.69,20.21,20.6,552814,0
2011-01-11,20.65,20.81,20.62,20.69,420034,0
2011-01-12,20.76,20.86,20.63,20.82,421832,0
2011-01-13,20.78,21.12,20.7,21.11,935868,0
2011-01-14,21.1,21.82,21.02,21.42,1276102,0
2011-01-18,21.4,21.55,21.17,21.26,866077,0
2011-01-19,21.22,21.26,20.78,20.87,736765,0
2011-01-20,20.75,21.18,20.42,20.75,1336311,0
2011-01-21,20.89,20.94,20.47,20.55,591540,0
2011-01-24,20.43,20.8,20.43,20.7,600803,0
2011-01-25,20.69,20.84,20.44,20.64,558944,0
2011-01-26,20.61,20.67,20.45,20.63,457151,0
2011-01-27,20.89,21.11,20.5,20.95,737773,0
2011-01-28,21.04,21.54,20.54,20.6,1105881,0
2011-01-31,20.66,20.73,20.37,20.49,740966,0
2011-02-01,20.64,21,20.62,20.93,604876,0
2011-02-02,20.82,21.18,20.68,21.03,410982,0
2011-02-03,20.98,21.07,20.74,20.92,613184,0
2011-02-04,20.98,21.28,20.83,21.16,628028,0
2011-02-07,21.15,21.51,21.1,21.15,864784,0
2011-02-08,21.21,21.32,20.93,21.25,675148,0
2011-02-09,21.18,21.37,21.08,21.1,417441,0
2011-02-10,20.93,21.13,20.82,21.05,361938,0
2011-02-11,20.97,21.3,20.84,21.21,358161,0
2011-02-14,21,21.33,21,21.18,421085,0
2011-02-15,21.1,22.05,20.98,21.85,1749884,0
2011-02-16,21.89,22.03,21.59,21.85,837795,0
2011-02-18,22.06,22.06,21.59,21.7,616046,0
2011-02-22,21.41,21.46,20.75,20.8,919102,0
2011-02-23,20.78,20.83,19.87,20.27,1305463,0
2011-02-24,20.2,20.43,20,20.29,691627,0
2011-02-25,20.45,21.1,20.3,21.09,888533,0
2011-02-28,21.19,21.25,20.48,20.55,1197076,0
2011-03-01,20.59,20.69,20.15,20.16,654184,0
2011-03-02,20.15,21.22,20.14,20.54,971109,0
2011-03-03,20.65,20.72,20.39,20.55,517980,0
2011-03-04,20.48,20.68,20.28,20.32,490482,0
2011-03-07,20.38,20.5,19.98,20.16,604106,0
2011-03-08,20.16,20.16,19.95,19.98,612236,0
2011-03-09,19.9,19.93,19.64,19.81,575734,0
2011-03-10,19.68,19.7,19.31,19.32,693721,0
2011-03-11,19.21,19.48,19.13,19.31,526532,0
2011-03-14,19.23,19.42,19.07,19.18,623020,0
2011-03-15,18.38,18.99,18.12,18.77,1470392,0
2011-03-16,20.03,20.14,19.27,19.52,2139112,0
2011-03-17,19.76,19.82,19.15,19.22,719411,0
2011-03-18,19.35,19.44,19,19.06,1442001,0
2011-03-21,19.43,19.5,19.24,19.32,651799,0
2011-03-22,19.29,19.41,18.98,19.05,533921,0
2011-03-23,19,19.1,18.82,19,365135,0
2011-03-24,19.2,19.84,19.17,19.7,709725,0
2011-03-25,19.66,19.94,19.57,19.69,643057,0
2011-03-28,19.76,19.76,19.47,19.52,436119,0
2011-03-29,19.43,19.79,19.27,19.66,870339,0
2011-03-30,19.64,19.79,19.51,19.63,466159,0
2011-03-31,19.77,19.81,19.45,19.75,719889,0
2011-04-01,19.83,19.88,19.53,19.66,808970,0
2011-04-04,19.73,19.86,19.14,19.29,543752,0
2011-04-05,19.3,19.55,19.3,19.46,587100,0
2011-04-06,19.5,19.74,19.4,19.67,460535,0
2011-04-07,19.68,19.71,19.37,19.41,398226,0
2011-04-08,19.54,19.6,19.26,19.35,270718,0
2011-04-11,19.26,19.57,19.07,19.52,891393,0
2011-04-12,19.35,19.42,19.2,19.36,438873,0
2011-04-13,19.42,19.68,19.38,19.65,601351,0
2011-04-14,19.53,19.75,19.4,19.74,569452,0
2011-04-15,19.63,19.96,19.63,19.96,946470,0
2011-04-18,19.76,20.18,19.52,19.99,1252060,0
2011-04-19,20.08,20.09,19.51,19.74,842496,0
2011-04-20,19.66,20.69,19.66,20.58,923545,0
2011-04-21,20.99,21.49,20.57,20.61,898966,0
2011-04-25,20.09,20.4,19.8,20.18,972512,0
2011-04-26,19.98,20.18,19.62,20.12,902064,0
2011-04-27,20.17,20.35,20.03,20.16,503270,0
2011-04-28,20.15,20.39,20.03,20.19,481675,0
2011-04-29,20.2,20.38,19.75,19.9,501661,0
2011-05-02,19.9,19.92,19.38,19.41,959224,0
2011-05-03,19.27,19.41,18.7,18.88,1020640,0
2011-05-04,18.87,18.92,18.54,18.87,951337,0
2011-05-05,18.63,18.97,18.62,18.92,703621,0
2011-05-06,19.12,19.36,18.76,18.77,751445,0
2011-05-09,18.86,19.31,18.68,19.27,912425,0
2011-05-10,19.32,19.48,19.07,19.17,974034,0
2011-05-11,19.23,19.26,18.75,18.88,793121,0
2011-05-12,18.81,19.3,18.76,19.27,543499,0
2011-05-13,19.25,21.69,14.6,15.83,14931167,0
2011-05-16,15.47,15.48,14.51,14.67,6244808,0
2011-05-17,14.6,14.63,13.09,13.18,6544786,0
2011-05-18,13.33,14.79,13.31,14.15,6250145,0
2011-05-19,14.3,14.44,13.63,14,3223634,0
2011-05-20,14.13,14.43,13.8,14.18,2229929,0
2011-05-23,14.05,14.2,13.9,13.93,1680135,0
2011-05-24,14.02,14.08,13.73,13.81,1307723,0
2011-05-25,13.86,14.03,13.72,13.93,1005744,0
2011-05-26,13.91,14.32,13.91,14.24,1375045,0
2011-05-27,14.36,14.69,14.19,14.52,1481387,0
2011-05-31,14.72,14.8,14.41,14.57,2058006,0
2011-06-01,14.55,14.71,13.91,13.98,2123318,0
2011-06-02,14.04,14.35,14,14.01,1045794,0
2011-06-03,13.8,13.98,13.77,13.86,1340787,0
2011-06-06,13.86,14.07,13.64,13.68,1407581,0
2011-06-07,14,14.08,13.76,13.93,1687237,0
2011-06-08,13.87,14.08,13.53,13.81,1959911,0
2011-06-09,13.8,13.91,13.58,13.83,1659153,0
2011-06-10,13.76,13.82,13.45,13.58,1268885,0
2011-06-13,13.57,13.67,13.35,13.39,1227219,0
2011-06-14,13.92,14.43,13.63,14.24,4501753,0
2011-06-15,14.32,14.4,13.87,13.91,1573096,0
2011-06-16,13.93,14.03,13.62,13.82,1251516,0
2011-06-17,13.92,14.07,13.71,13.95,2031730,0
2011-06-20,14.05,14.64,14,14.46,2319413,0
2011-06-21,14.55,14.58,14.3,14.4,1306855,0
2011-06-22,14.37,14.58,14.23,14.38,1098249,0
2011-06-23,14.13,14.54,14.04,14.44,1188970,0
2011-06-24,14.4,14.55,14.04,14.21,11792133,0
2011-06-27,14.26,14.27,13.91,14.07,1087617,0
2011-06-28,14.15,14.4,14.06,14.33,904161,0
2011-06-29,14.39,14.55,14.2,14.45,897903,0
2011-06-30,14.5,14.74,14.41,14.68,814952,0
2011-07-01,14.73,14.97,14.55,14.89,1032001,0
2011-07-05,14.94,14.99,14.64,14.75,705421,0
2011-07-06,14.76,14.84,14.5,14.64,493294,0
2011-07-07,14.65,15,14.6,14.93,728386,0
2011-07-08,14.73,14.81,14.48,14.61,927280,0
2011-07-11,14.43,14.6,14.2,14.26,728452,0
2011-07-12,14.2,14.34,14.02,14.1,853360,0
2011-07-13,14.15,14.42,14.02,14.23,1045400,0
2011-07-14,14.26,14.41,13.96,14.03,793826,0
2011-07-15,14.11,14.29,13.93,14.16,601638,0
2011-07-18,14.13,14.19,13.85,14,683137,0
2011-07-19,14.1,14.61,13.95,14.6,1235093,0
2011-07-20,14.66,14.76,14.52,14.69,924828,0
2011-07-21,14.6,15,14.45,14.94,1239913,0
2011-07-22,15.15,15.75,14.95,15.61,2608738,0
2011-07-25,15.37,15.47,15.1,15.17,1060268,0
2011-07-26,15.24,15.33,15,15.12,1214496,0
2011-07-27,14.98,14.98,14.37,14.43,1765639,0
2011-07-28,14.45,14.73,14.21,14.36,855867,0
2011-07-29,14.15,14.36,13.53,13.88,2176346,0
2011-08-01,14.15,14.15,13.55,13.73,1219568,0
2011-08-02,13.63,13.83,13.22,13.24,1137437,0
2011-08-03,13.3,13.48,12.94,13.33,1147780,0
2011-08-04,13.17,13.2,12.22,12.23,1934869,0
2011-08-05,12.27,12.36,11.14,11.58,3257825,0
2011-08-08,10.18,10.78,10.09,10.4,3301308,0
2011-08-09,10.53,10.73,9.78,10.35,3625696,0
2011-08-10,10.13,10.36,9.84,9.85,2875765,0
2011-08-11,10.28,11.23,10.06,11.08,3268941,0
2011-08-12,11.31,11.57,10.94,11.15,1386980,0
2011-08-15,11.52,12.19,11.51,12.19,1737469,0
2011-08-16,12.04,12.22,11.7,11.74,1797713,0
2011-08-17,11.81,12.09,11.62,11.75,1008504,0
2011-08-18,11.36,11.37,10.77,10.85,1881774,0
2011-08-19,10.48,11.02,10.35,10.58,1176150,0
2011-08-22,10.89,11,10.61,10.65,896589,0
2011-08-23,10.76,11.35,10.69,11.35,1235868,0
2011-08-24,11.18,11.5,11.05,11.41,837667,0
2011-08-25,11.47,11.47,10.79,10.84,1115138,0
2011-08-26,10.79,11.3,10.65,11.18,775900,0
2011-08-29,11.32,11.87,11.27,11.86,960324,0
2011-08-30,11.78,11.97,11.65,11.82,1013239,0
2011-08-31,11.88,12.05,11.49,11.61,885915,0
2011-09-01,11.66,11.85,11.21,11.31,927069,0
2011-09-02,11.13,11.25,10.95,10.99,621630,0
2011-09-06,10.51,10.97,10.47,10.94,1188314,0
2011-09-07,11.17,11.39,10.97,11.36,966259,0
2011-09-08,11.3,11.62,11.11,11.23,552986,0
2011-09-09,11.16,11.34,10.74,10.96,1471446,0
2011-09-12,10.81,11.38,10.74,11.37,855103,0
2011-09-13,11.57,12.58,11.51,12.24,3214362,0
2011-09-14,12.66,13,12.3,12.67,2362051,0
2011-09-15,13.1,13.59,12.87,13.44,3596064,0
2011-09-16,13.5,13.6,12.99,13.27,2523671,0
2011-09-19,13.06,13.51,12.88,13.39,1733843,0
2011-09-20,13.5,13.82,13.33,13.36,1975019,0
2011-09-21,13.4,13.75,13.28,13.3,1955522,0
2011-09-22,13.25,13.76,12.84,13.03,3013016,0
2011-09-23,13.49,13.98,13.37,13.83,2612658,0
2011-09-26,14.05,14.25,13.57,14.12,2172077,0
2011-09-27,14.27,14.8,14.1,14.31,2396109,0
2011-09-28,14.4,14.59,14,14.08,2333598,0
2011-09-29,14.38,14.43,13.71,14.24,1826319,0
2011-09-30,14.04,14.28,13.93,14,1882126,0
2011-10-03,13.96,14.6,13.77,13.78,3071573,0
2011-10-04,13.7,15.26,13.38,15.24,3879013,0
2011-10-05,15.26,15.57,14.95,15.49,2928027,0
2011-10-06,15.48,15.77,15.3,15.61,2547506,0
2011-10-07,15.43,15.49,14.6,14.72,2422097,0
2011-10-10,14.96,15.48,14.95,15.46,1628722,0
2011-10-11,15.31,15.6,15.27,15.41,1367381,0
2011-10-12,15.47,15.89,15.38,15.68,1592093,0
2011-10-13,15.69,16.83,15.69,16.66,2963853,0
2011-10-14,16.92,16.94,16.35,16.61,1638804,0
2011-10-17,16.51,16.66,16.09,16.16,1334919,0
2011-10-18,16.49,16.87,15.91,16.82,2465287,0
2011-10-19,16.85,17.14,16.36,16.44,1800399,0
2011-10-20,16.33,16.54,15.75,16.19,1722903,0
2011-10-21,16.76,16.99,16.45,16.69,2395619,0
2011-10-24,16.76,17.45,16.71,17.43,2514034,0
2011-10-25,17.25,17.47,16.82,16.87,1469048,0
2011-10-26,17.13,17.34,16.63,17.21,1388956,0
2011-10-27,17.54,18.14,17.44,18.05,2118447,0
2011-10-28,18.01,18.07,17.71,17.86,1229285,0
2011-10-31,17.65,17.95,17.5,17.7,1143956,0
2011-11-01,17.07,17.57,17,17.17,2001444,0
2011-11-02,17.22,17.75,17.22,17.57,1445478,0
2011-11-03,17.78,18.04,17.25,18.01,1815537,0
2011-11-04,17.8,18.3,17.8,18.19,1451264,0
2011-11-07,18.23,18.42,17.9,18.16,1197361,0
2011-11-08,18.24,18.45,17.92,18.33,1184934,0
2011-11-09,17.83,18.08,16.57,17.32,2567848,0
2011-11-10,17.55,17.75,17.13,17.36,1094624,0
2011-11-11,17.6,18.05,17.52,17.85,1279538,0
2011-11-14,17.81,18.08,17.6,17.73,886573,0
2011-11-15,17.65,18.18,17.51,18.04,859941,0
2011-11-16,18.01,18.55,4,7.11,17168128,0
2011-11-17,7.57,8.88,7.22,8.78,27081953,0
2011-11-18,9.29,9.45,8.33,8.41,14834545,0
2011-11-21,8.21,8.33,7.88,8.02,5193796,0
2011-11-22,7.99,8.34,7.98,8.05,3709770,0
2011-11-23,7.95,7.95,7.6,7.6,3198128,0
2011-11-25,7.57,7.75,7.41,7.54,1164387,0
2011-11-28,7.83,7.99,7.75,7.92,2358943,0
2011-11-29,7.9,7.94,7.62,7.68,1625986,0
2011-11-30,7.95,7.99,7.82,7.98,2343112,0
2011-12-01,7.94,8,7.78,7.94,1419154,0
2011-12-02,8,8,7.81,7.86,1507424,0
2011-12-05,7.94,7.96,7.79,7.86,1551598,0
2011-12-06,7.84,7.88,7.64,7.8,1479714,0
2011-12-07,7.72,7.81,7.6,7.74,1061303,0
2011-12-08,7.67,7.76,7.4,7.41,1424794,0
2011-12-09,7.41,7.63,7.26,7.57,1265713,0
2011-12-12,7.49,7.53,7.25,7.42,1037785,0
2011-12-13,7.39,7.54,7.09,7.13,1086459,0
2011-12-14,7.13,7.27,7.01,7.2,1418469,0
2011-12-15,7.24,7.34,7.08,7.14,1293276,0
2011-12-16,7.16,7.36,7.09,7.27,1397539,0
2011-12-19,7.29,7.34,6.93,6.96,1036358,0
2011-12-20,7.11,7.3,7.06,7.25,1428558,0
2011-12-21,7.04,7.2,6.98,7.17,807424,0
2011-12-22,7.08,7.34,7.08,7.32,951625,0
2011-12-23,8.33,8.71,8.2,8.21,7564244,0
2011-12-27,8.16,8.17,7.86,7.91,1655235,0
2011-12-28,7.94,7.96,7.61,7.61,1203085,0
2011-12-29,7.61,7.73,7.51,7.64,863228,0
2011-12-30,7.61,7.75,7.54,7.55,951777,0
2012-01-03,8.15,8.37,7.99,8.11,2559458,0
2012-01-04,8.09,8.13,7.75,7.85,1545172,0
2012-01-05,7.86,8.18,7.79,8.08,1176030,0
2012-01-06,8.05,8.18,7.92,7.99,1142359,0
2012-01-09,8,8.09,7.98,8.02,994243,0
2012-01-10,8.16,8.34,8.05,8.29,1426906,0
2012-01-11,8.25,8.35,8.19,8.27,771688,0
2012-01-12,8.29,8.33,8.15,8.28,705387,0
2012-01-13,8.17,8.22,7.99,8,933624,0
2012-01-17,8.08,8.16,8.01,8.03,763742,0
2012-01-18,8.07,8.44,8.05,8.39,1210276,0
2012-01-19,8.41,8.98,8.35,8.72,1947641,0
2012-01-20,8.69,8.7,8.45,8.54,1125589,0
2012-01-23,8.47,8.93,8.47,8.89,1558596,0
2012-01-24,8.88,9.06,8.82,8.98,1299231,0
2012-01-25,9.02,9.29,8.94,9.2,2376098,0
2012-01-26,9.28,9.29,8.85,8.92,1915936,0
2012-01-27,8.15,8.59,7.91,7.97,2864112,0
2012-01-30,7.55,7.68,7.43,7.51,2263724,0
2012-01-31,7.58,7.7,7.2,7.29,2342387,0
2012-02-01,7.37,7.45,7.25,7.31,1898018,0
2012-02-02,7.35,7.43,7.29,7.29,1151861,0
2012-02-03,7.33,7.64,7.32,7.56,1759817,0
2012-02-06,7.56,7.6,7.44,7.54,753531,0
2012-02-07,7.51,7.67,7.5,7.55,1058868,0
2012-02-08,8.27,8.41,8.02,8.24,5256867,0
2012-02-09,8.27,8.29,8,8.19,1858968,0
2012-02-10,8.05,8.09,7.82,7.86,1012033,0
2012-02-13,8,8.07,7.78,7.83,881266,0
2012-02-14,7.82,7.94,7.64,7.75,809185,0
2012-02-15,7.79,7.88,7.6,7.63,902344,0
2012-02-16,7.61,7.86,7.6,7.84,789971,0
2012-02-17,7.94,7.94,7.77,7.82,644127,0
2012-02-21,7.9,8.1,7.65,7.68,1494931,0
2012-02-22,7.68,7.79,7.51,7.55,836860,0
2012-02-23,7.58,7.69,7.5,7.62,723123,0
2012-02-24,7.62,7.69,7.5,7.52,654511,0
2012-02-27,7.47,7.52,7.38,7.42,862105,0
2012-02-28,7.43,7.57,7.38,7.47,585663,0
2012-02-29,7.45,7.47,7.08,7.08,1930153,0
2012-03-01,7.12,7.24,7.04,7.06,1311167,0
2012-03-02,7.08,7.1,6.78,6.81,1762607,0
2012-03-05,6.74,6.77,6.4,6.45,2053188,0
2012-03-06,6.32,6.49,6.28,6.45,1458204,0
2012-03-07,6.47,6.74,6.42,6.71,815339,0
2012-03-08,6.8,6.88,6.6,6.69,832751,0
2012-03-09,6.77,6.83,6.65,6.76,779480,0
2012-03-12,6.72,6.77,6.46,6.5,1176377,0
2012-03-13,6.52,6.93,6.52,6.84,1315323,0
2012-03-14,6.89,6.93,6.55,6.6,1105722,0
2012-03-15,6.64,6.76,6.5,6.74,1251644,0
2012-03-16,6.84,6.84,6.69,6.82,1174299,0
2012-03-19,6.81,6.96,6.75,6.86,902367,0
2012-03-20,6.83,6.84,6.69,6.8,548117,0
2012-03-21,6.85,6.88,6.66,6.7,749806,0
2012-03-22,6.6,6.7,6.51,6.53,661362,0
2012-03-23,6.52,6.64,6.43,6.63,692334,0
2012-03-26,6.75,6.8,6.6,6.77,779908,0
2012-03-27,6.77,6.83,6.69,6.71,527242,0
2012-03-28,6.71,6.75,6.54,6.56,470841,0
2012-03-29,6.51,6.58,6.4,6.49,791784,0
2012-03-30,6.51,6.57,6.42,6.45,668083,0
2012-04-02,6.4,6.48,6.36,6.39,904475,0
2012-04-03,6.4,6.43,6.18,6.18,888438,0
2012-04-04,6.12,6.16,5.8,5.87,1537947,0
2012-04-05,5.8,6.07,5.8,6.06,1690360,0
2012-04-09,5.88,5.93,5.82,5.83,544472,0
2012-04-10,5.83,5.87,5.6,5.62,922394,0
2012-04-11,5.71,5.89,5.69,5.78,673205,0
2012-04-12,5.8,5.94,5.77,5.91,524431,0
2012-04-13,5.87,5.89,5.64,5.64,612245,0
2012-04-16,5.72,5.79,5.61,5.66,597160,0
2012-04-17,5.68,5.89,5.68,5.77,774481,0
2012-04-18,5.75,5.8,5.58,5.61,730622,0
2012-04-19,5.53,5.78,5.52,5.6,943550,0
2012-04-20,5.64,5.64,4.85,4.9,3188774,0
2012-04-23,4.85,4.85,4.36,4.47,2966353,0
2012-04-24,4.72,5.04,4.62,4.85,2865154,0
2012-04-25,4.91,4.98,4.75,4.91,1325608,0
2012-04-26,4.83,4.85,4.76,4.79,908759,0
2012-04-27,4.76,4.8,4.68,4.77,736100,0
2012-04-30,4.82,5.13,4.81,5.09,1911040,0
2012-05-01,5.11,5.2,4.93,4.95,1169005,0
2012-05-02,4.93,4.94,4.82,4.85,1164164,0
2012-05-03,4.83,5,4.71,4.73,1012793,0
2012-05-04,4.75,4.84,4.55,4.6,1329215,0
2012-05-07,4.59,4.63,4.49,4.55,952403,0
2012-05-08,4.51,4.58,4.48,4.55,884055,0
2012-05-09,4.49,4.61,4.46,4.57,782615,0
2012-05-10,4.65,4.71,4.51,4.64,971908,0
2012-05-11,4.56,4.73,4.55,4.63,710526,0
2012-05-14,4.56,4.65,4.51,4.51,647627,0
2012-05-15,4.55,4.63,4.5,4.5,609060,0
2012-05-16,4.58,4.61,4.43,4.45,748643,0
2012-05-17,4.46,4.49,4.37,4.37,747941,0
2012-05-18,4.37,4.41,4.19,4.21,992926,0
2012-05-21,4.21,4.39,4.16,4.37,588566,0
2012-05-22,4.38,4.4,4.24,4.28,586125,0
2012-05-23,4.23,4.49,4.16,4.49,782308,0
2012-05-24,4.47,4.51,4.31,4.38,495221,0
2012-05-25,4.38,4.45,4.3,4.31,424084,0
2012-05-29,4.34,4.68,4.34,4.66,995328,0
2012-05-30,4.59,4.74,4.46,4.7,1279857,0
2012-05-31,4.7,4.82,4.53,4.81,1379631,0
2012-06-01,4.65,4.87,4.62,4.82,1603339,0
2012-06-04,4.83,4.87,4.55,4.62,938501,0
2012-06-05,4.6,4.82,4.55,4.82,901584,0
2012-06-06,4.85,4.98,4.75,4.88,810726,0
2012-06-07,4.97,4.97,4.71,4.72,585969,0
2012-06-08,4.69,4.88,4.66,4.86,451257,0
2012-06-11,4.86,4.87,4.6,4.61,683370,0
2012-06-12,4.65,4.87,4.6,4.86,622726,0
2012-06-13,5.04,5.55,4.96,5.31,3042591,0
2012-06-14,5.31,5.37,5.16,5.34,1258424,0
2012-06-15,5.36,6.18,5.36,6.09,5792699,0
2012-06-18,5.91,5.99,5.55,5.58,2577856,0
2012-06-19,5.56,5.74,5.55,5.71,1230046,0
2012-06-20,5.71,5.79,5.55,5.63,839853,0
2012-06-21,5.63,5.67,5.39,5.48,1156986,0
2012-06-22,5.5,5.72,5.45,5.63,5752179,0
2012-06-25,5.52,5.71,5.41,5.44,589646,0
2012-06-26,5.46,5.58,5.22,5.36,774777,0
2012-06-27,5.37,5.6,5.37,5.57,605956,0
2012-06-28,5.52,5.74,5.41,5.58,719970,0
2012-06-29,5.76,5.84,5.7,5.74,1074699,0
2012-07-02,5.78,5.88,5.65,5.76,782392,0
2012-07-03,5.77,5.93,5.76,5.82,474241,0
2012-07-05,5.82,5.94,5.8,5.85,631999,0
2012-07-06,5.77,5.79,5.51,5.63,925030,0
2012-07-09,5.59,5.65,5.24,5.33,826567,0
2012-07-10,5.34,5.41,5,5.07,1148540,0
2012-07-11,5.05,5.31,5.02,5.13,802724,0
2012-07-12,5.08,5.28,5.06,5.26,1028177,0
2012-07-13,5.3,5.39,5.14,5.16,560744,0
2012-07-16,5.13,5.32,5.08,5.1,456100,0
2012-07-17,5.12,5.2,4.96,5.03,524234,0
2012-07-18,5.01,5.29,4.98,5.21,825842,0
2012-07-19,5.26,5.39,5.09,5.22,806664,0
2012-07-20,4.75,4.88,4.28,4.3,2651929,0
2012-07-23,4.2,4.29,4.16,4.16,928538,0
2012-07-24,4.16,4.2,4.04,4.07,988025,0
2012-07-25,4.13,4.61,4.1,4.32,1616793,0
2012-07-26,4.29,4.33,3.78,3.94,2468957,0
2012-07-27,3.98,4.16,3.96,4.14,1086171,0
2012-07-30,4.19,4.32,4.17,4.28,877811,0
2012-07-31,4.3,4.34,4.1,4.2,999162,0
2012-08-01,4.24,4.28,4.08,4.13,1086541,0
2012-08-02,4.08,4.26,4.04,4.12,805100,0
2012-08-03,4.22,4.24,4.09,4.21,895268,0
2012-08-06,4.2,4.67,4.15,4.52,1881840,0
2012-08-07,4.57,4.9,4.57,4.68,1455944,0
2012-08-08,4.66,4.83,4.56,4.6,830396,0
2012-08-09,4.61,4.75,4.54,4.73,938291,0
2012-08-10,4.75,4.83,4.66,4.73,381620,0
2012-08-13,4.74,4.81,4.54,4.67,611398,0
2012-08-14,4.68,4.76,4.6,4.62,1131613,0
2012-08-15,4.6,4.8,4.55,4.71,1493738,0
2012-08-16,4.71,4.88,4.62,4.84,896914,0
2012-08-17,4.82,4.87,4.71,4.84,687601,0
2012-08-20,4.8,4.82,4.68,4.73,787966,0
2012-08-21,4.69,4.92,4.69,4.8,1032278,0
2012-08-22,4.77,4.95,4.7,4.76,1295747,0
2012-08-23,4.77,4.85,4.68,4.85,1032260,0
2012-08-24,4.82,4.93,4.751,4.85,814813,0
2012-08-27,4.86,4.8889,4.63,4.66,694689,0
2012-08-28,4.63,4.75,4.61,4.68,726437,0
2012-08-29,4.68,4.71,4.56,4.6,771487,0
2012-08-30,4.54,4.55,4.31,4.31,879034,0
2012-08-31,4.35,4.39,4.24,4.28,641610,0
2012-09-04,4.27,4.35,4.18,4.34,814845,0
2012-09-05,4.36,4.42,4.28,4.36,554061,0
2012-09-06,4.37,4.59,4.37,4.59,647939,0
2012-09-07,4.6,4.68,4.56,4.67,506320,0
2012-09-10,4.65,4.73,4.64,4.68,366709,0
2012-09-11,4.68,4.74,4.62,4.73,539860,0
2012-09-12,4.74,4.8,4.69,4.75,536178,0
2012-09-13,4.74,4.91,4.7,4.9,776102,0
2012-09-14,4.79,5.08,4.75,5.07,1016254,0
2012-09-17,4.96,5.07,4.95,5.01,507400,0
2012-09-18,5.01,5.08,4.97,5.07,459898,0
2012-09-19,5.08,5.1,5,5.06,478122,0
2012-09-20,5.01,5.045,4.92,4.94,595938,0
2012-09-21,5.03,5.03,4.9,4.93,823674,0
2012-09-24,5.28,6.1,5.1,5.8,5323006,0
2012-09-25,5.74,5.8,5.22,5.26,2851726,0
2012-09-26,5.26,5.36,5.21,5.29,700723,0
2012-09-27,5.31,5.31,5.12,5.3,1160766,0
2012-09-28,5.29,5.69,5.29,5.54,1755707,0
2012-10-01,5.6,5.65,5.26,5.32,842254,0
2012-10-02,5.37,5.43,5.25,5.34,660490,0
2012-10-03,5.37,5.4,5.28,5.34,474367,0
2012-10-04,5.39,5.485,5.27,5.42,624417,0
2012-10-05,5.44,5.49,5.36,5.39,586091,0
2012-10-08,5.37,5.37,5.17,5.19,620476,0
2012-10-09,5.19,5.23,5.08,5.13,602267,0
2012-10-10,5.15,5.19,5.07,5.18,417497,0
2012-10-11,5.23,5.28,5.14,5.19,369563,0
2012-10-12,5.13,5.16,4.92,4.96,987991,0
2012-10-15,4.97,5.01,4.93,4.98,499308,0
2012-10-16,5.01,5.03,4.9,4.94,743838,0
2012-10-17,4.94,5,4.91,4.97,738241,0
2012-10-18,4.96,5.16,4.93,4.94,1098325,0
2012-10-19,5.09,5.11,4.79,4.79,1683068,0
2012-10-22,4.77,4.85,4.72,4.77,980297,0
2012-10-23,4.71,4.85,4.7,4.84,621119,0
2012-10-24,4.65,4.84,4.6,4.62,650760,0
2012-10-25,4.68,4.78,4.66,4.74,542064,0
2012-10-26,4.73,4.83,4.63,4.74,448152,0
2012-10-31,4.73,4.85,4.65,4.8397,518989,0
2012-11-01,4.83,5.06,4.83,5.04,1074815,0
2012-11-02,4.81,4.97,4.8,4.84,756775,0
2012-11-05,4.83,4.96,4.8117,4.88,374753,0
2012-11-06,4.92,5.09,4.92,5.02,971252,0
2012-11-07,4.96,4.97,4.8,4.8,618861,0
2012-11-08,4.79,4.8,4.57,4.57,819844,0
2012-11-09,4.57,4.59,4.49,4.51,706648,0
2012-11-12,4.52,4.558,4.425,4.43,282234,0
2012-11-13,4.38,4.48,4.2701,4.39,519221,0
2012-11-14,4.4,4.45,4.22,4.23,653243,0
2012-11-15,4.21,4.4178,4.08,4.11,552780,0
2012-11-16,4.08,4.15,4.01,4.07,617300,0
2012-11-19,4.4,4.61,4.26,4.57,1057400,0
2012-11-20,4.54,4.55,4.31,4.37,578348,0
2012-11-21,4.39,4.6,4.36,4.6,443434,0
2012-11-23,4.62,4.74,4.52,4.74,257424,0
2012-11-26,4.69,4.8,4.6701,4.8,459157,0
2012-11-27,4.79,4.85,4.69,4.71,402263,0
2012-11-28,4.67,4.775,4.5801,4.76,394982,0
2012-11-29,4.81,4.9,4.72,4.9,383073,0
2012-11-30,4.83,4.92,4.82,4.89,418367,0
2012-12-03,4.95,4.95,4.77,4.83,332256,0
2012-12-04,4.86,4.87,4.785,4.87,299929,0
2012-12-05,4.89,4.92,4.8,4.82,426730,0
2012-12-06,4.79,4.92,4.78,4.89,333163,0
2012-12-07,4.93,4.93,4.73,4.74,547416,0
2012-12-10,4.74,4.9,4.69,4.9,573265,0
2012-12-11,4.95,5.33,4.82,5.33,1809341,0
2012-12-12,5.19,5.3386,5.12,5.19,631069,0
2012-12-13,5.18,5.22,5.05,5.11,535041,0
2012-12-14,5.08,5.17,5.05,5.16,531195,0
2012-12-17,5.18,5.18,5.08,5.15,401467,0
2012-12-18,5.13,5.31,5.12,5.2901,603684,0
2012-12-19,5.29,5.32,5.19,5.26,788339,0
2012-12-20,5.2,5.31,5.11,5.31,536061,0
2012-12-21,5.2,5.2,5.05,5.17,1160272,0
2012-12-24,5.16,5.18,5.02,5.03,217888,0
2012-12-26,5.03,5.14,4.96,4.985,582743,0
2012-12-27,5.01,5.04,4.81,4.91,581882,0
2012-12-28,4.79,4.99,4.76,4.91,656471,0
2012-12-31,4.9,4.94,4.76,4.87,813408,0
2013-01-02,4.96,5.25,4.95,5.24,1133055,0
2013-01-03,4.9,5.08,4.8,4.9,1592050,0
2013-01-04,4.93,4.96,4.88,4.91,610579,0
2013-01-07,4.85,4.95,4.84,4.89,547083,0
2013-01-08,4.92,4.99,4.88,4.93,502184,0
2013-01-09,4.97,4.99,4.89,4.92,286554,0
2013-01-10,4.96,5.09,4.93,5.08,552565,0
2013-01-11,5.09,5.14,5.055,5.1,527438,0
2013-01-14,5.11,5.21,5.07,5.2,593016,0
2013-01-15,5.11,5.285,5.09,5.24,521419,0
2013-01-16,5.21,5.31,5.18,5.2,399642,0
2013-01-17,5.22,5.3,5.19,5.26,512346,0
2013-01-18,5.24,5.291,5.17,5.23,467028,0
2013-01-22,5.21,5.27,5.2,5.24,347053,0
2013-01-23,5.26,5.26,5.15,5.22,430347,0
2013-01-24,5.2,5.22,5.05,5.11,714998,0
2013-01-25,5.2,5.66,5.2,5.48,2112966,0
2013-01-28,5.48,5.66,5.43,5.59,1042180,0
2013-01-29,5.62,5.63,5.47,5.51,648332,0
2013-01-30,5.52,5.55,5.38,5.4,670155,0
2013-01-31,5.4,5.51,5.4,5.46,614157,0
2013-02-01,5.55,5.55,5.4,5.46,538581,0
2013-02-04,5.45,5.525,5.33,5.38,621906,0
2013-02-05,5.42,5.47,5.341,5.44,536477,0
2013-02-06,5.36,5.48,5.33,5.46,361857,0
2013-02-07,5.46,5.48,5.37,5.42,324548,0
2013-02-08,5.44,5.59,5.42,5.52,656944,0
2013-02-11,5.5,5.53,5.4,5.42,314669,0
2013-02-12,5.41,5.53,5.38,5.5,386456,0
2013-02-13,5.5,5.65,5.47,5.48,634031,0
2013-02-14,5.4,5.57,5.4,5.56,295215,0
2013-02-15,5.6,5.61,5.48,5.49,487720,0
2013-02-19,5.53,5.89,5.49,5.84,1987800,0
2013-02-20,6.25,6.27,5.75,5.76,1979937,0
2013-02-21,5.8,5.85,5.64,5.77,753791,0
2013-02-22,5.82,5.92,5.65,5.7,467086,0
2013-02-25,5.77,5.88,5.61,5.61,573834,0
2013-02-26,5.66,5.67,5.5,5.52,637550,0
2013-02-27,5.49,5.67,5.48,5.62,515225,0
2013-02-28,5.58,5.7,5.58,5.64,606341,0
2013-03-01,5.63,5.64,5.45,5.49,894721,0
2013-03-04,5.5,5.51,5.33,5.39,501329,0
2013-03-05,5.43,5.5,5.38,5.46,463092,0
2013-03-06,5.51,5.6,5.5,5.6,580961,0
2013-03-07,5.55,5.6,5.5,5.6,334177,0
2013-03-08,5.65,5.68,5.595,5.64,369699,0
2013-03-11,5.65,5.68,5.58,5.65,498696,0
2013-03-12,5.61,5.68,5.55,5.62,410885,0
2013-03-13,5.62,5.67,5.58,5.59,258700,0
2013-03-14,5.59,5.65,5.57,5.64,498332,0
2013-03-15,5.65,5.65,5.424,5.5,820974,0
2013-03-18,5.42,5.435,5.29,5.38,681684,0
2013-03-19,5.39,5.44,5.25,5.29,469664,0
2013-03-20,5.33,5.35,5.2,5.31,612271,0
2013-03-21,5.3,5.41,5.21,5.39,887355,0
2013-03-22,5.43,5.5,5.39,5.48,546534,0
2013-03-25,5.3,5.61,5.3,5.59,625063,0
2013-03-26,5.63,5.7,5.57,5.69,564946,0
2013-03-27,5.62,5.78,5.56,5.77,754827,0
2013-03-28,5.79,5.82,5.58,5.61,641822,0
2013-04-01,5.59,5.62,5.31,5.39,639167,0
2013-04-02,5.43,5.48,5.39,5.47,659794,0
2013-04-03,5.47,5.51,5.405,5.5,881719,0
2013-04-04,5.49,5.54,5.435,5.53,356802,0
2013-04-05,5.41,5.9,5.41,5.89,1295830,0
2013-04-08,5.89,6.03,5.85,6.01,1011754,0
2013-04-09,6.03,6.081,5.91,6.01,696198,0
2013-04-10,6.02,6.35,6.02,6.31,1141202,0
2013-04-11,6.35,6.84,6.29,6.8,1682463,0
2013-04-12,6.78,6.99,6.57,6.93,1709114,0
2013-04-15,6.75,7.34,6.75,7.15,3431646,0
2013-04-16,7.27,7.4,7.02,7.22,2059164,0
2013-04-17,7.2,7.23,6.76,6.82,1793442,0
2013-04-18,6.82,6.9625,6.65,6.75,1091025,0
2013-04-19,6.46,6.6,5.69,6.06,3407507,0
2013-04-22,6.04,6.08,5.88,5.98,1362759,0
2013-04-23,6.05,6.1299,5.97,6.04,1037520,0
2013-04-24,6.03,6.18,6.03,6.17,706060,0
2013-04-25,6.17,6.52,6.1,6.35,1010265,0
2013-04-26,6.33,6.66,6.33,6.59,1335924,0
2013-04-29,6.66,7,6.6501,6.82,1091718,0
2013-04-30,6.85,7,6.78,6.96,1067014,0
2013-05-01,6.96,7.09,6.785,6.83,1179472,0
2013-05-02,6.72,6.99,6.68,6.95,1055583,0
2013-05-03,7.03,7.25,7.01,7.18,1505870,0
2013-05-06,7.2,7.66,7.12,7.51,1810077,0
2013-05-07,7.6,7.635,7.4,7.57,1368872,0
2013-05-08,7.52,7.79,7.42,7.69,870521,0
2013-05-09,7.69,7.81,7.48,7.68,1024027,0
2013-05-10,7.72,8.02,7.66,8.01,1224410,0
2013-05-13,8.03,8.19,8,8.07,993076,0
2013-05-14,8.15,8.155,7.88,7.96,1255732,0
2013-05-15,7.87,8.02,7.81,7.99,1291689,0
2013-05-16,7.97,8.02,7.88,8,1049729,0
2013-05-17,8.04,8.08,7.92,7.97,995770,0
2013-05-20,7.9,8.1,7.9,7.99,900606,0
2013-05-21,7.97,8.08,7.95,8.02,943426,0
2013-05-22,8.01,8.14,7.71,7.8,1001241,0
2013-05-23,7.67,7.81,7.5,7.76,849182,0
2013-05-24,7.72,7.79,7.66,7.74,581977,0
2013-05-28,7.9,8.04,7.8,7.84,674481,0
2013-05-29,7.75,7.81,7.65,7.72,747121,0
2013-05-30,7.75,7.92,7.59,7.92,1077025,0
2013-05-31,7.86,8,7.81,7.88,495479,0
2013-06-03,7.9,8.1,7.76,7.97,1101836,0
2013-06-04,7.99,8.29,7.94,8.13,1747121,0
2013-06-05,8.14,8.23,7.93,7.99,867494,0
2013-06-06,8.02,8.14,7.9,8.03,684628,0
2013-06-07,8.15,8.15,7.77,8.07,826440,0
2013-06-10,8.04,8.21,8.01,8.21,603460,0
2013-06-11,8.1,8.22,7.99,8.03,678659,0
2013-06-12,8.78,8.83,8.33,8.55,2443768,0
2013-06-13,8.58,8.69,8.46,8.63,1122183,0
2013-06-14,8.63,8.74,8.55,8.66,873960,0
2013-06-17,8.76,8.79,8.55,8.58,715668,0
2013-06-18,8.9,8.91,8.61,8.89,1469299,0
2013-06-19,8.86,8.97,8.84,8.909,1181886,0
2013-06-20,8.81,8.92,8.56,8.61,1014113,0
2013-06-21,8.6,8.7109,8.47,8.65,1138312,0
2013-06-24,8.41,8.51,8.25,8.29,907685,0
2013-06-25,8.32,8.47,8.29,8.47,571804,0
2013-06-26,8.56,8.63,8.39,8.4,615416,0
2013-06-27,8.49,8.64,8.38,8.6,543595,0
2013-06-28,8.55,8.99,8.45,8.59,4924614,0
2013-07-01,8.67,9,8.6501,8.91,1124370,0
2013-07-02,8.87,9.16,8.81,9.01,1046603,0
2013-07-03,9,9.32,8.98,9.21,848658,0
2013-07-05,9.21,9.46,9.21,9.4,822103,0
2013-07-08,9.47,9.53,9.3,9.42,867985,0
2013-07-09,9.5,9.649,9.39,9.61,802523,0
2013-07-10,9.59,9.767,9.59,9.68,762704,0
2013-07-11,9.82,9.89,9.67,9.74,734077,0
2013-07-12,9.7,9.84,9.65,9.75,446741,0
2013-07-15,9.77,9.915,9.73,9.89,627597,0
2013-07-16,9.89,9.94,9.75,9.845,524699,0
2013-07-17,9.91,9.92,9.72,9.8,747309,0
2013-07-18,9.78,9.96,9.73,9.89,955939,0
2013-07-19,9.78,10.21,9.59,10.02,1463547,0
2013-07-22,10.08,10.71,10.03,10.67,1461656,0
2013-07-23,10.57,10.85,9.93,10.11,2054150,0
2013-07-24,10.24,10.26,10.02,10.05,880233,0
2013-07-25,10,10.19,9.96,10.16,548066,0
2013-07-26,10.1,10.12,9.96,10.05,456636,0
2013-07-29,10,10.1,9.67,9.69,830592,0
2013-07-30,9.66,9.82,9.55,9.81,1425924,0
2013-07-31,9.84,9.96,9.71,9.75,659831,0
2013-08-01,9.84,9.887,9.71,9.8,525002,0
2013-08-02,9.74,9.9,9.7,9.84,568306,0
2013-08-05,9.81,9.85,9.69,9.74,617326,0
2013-08-06,9.72,9.82,9.56,9.63,555490,0
2013-08-07,9.61,9.61,9.33,9.38,550650,0
2013-08-08,9.44,9.45,9.26,9.39,536794,0
2013-08-09,9.34,9.44,9.16,9.22,567758,0
2013-08-12,8.86,9.1,8.61,8.78,4119182,0
2013-08-13,8.79,8.92,8.77,8.9,3364325,0
2013-08-14,8.87,8.96,8.85,8.89,804598,0
2013-08-15,8.79,8.79,8.5675,8.59,850314,0
2013-08-16,8.54,8.81,8.5365,8.73,1083650,0
2013-08-19,8.76,8.94,8.48,8.49,920564,0
2013-08-20,8.5,8.6299,8.45,8.57,658639,0
2013-08-21,8.51,8.56,8.395,8.42,652838,0
2013-08-22,8.46,8.63,8.28,8.47,567504,0
2013-08-23,8.5,8.53,8.4,8.44,268814,0
2013-08-26,8.43,8.69,8.3,8.61,761156,0
2013-08-27,8.51,8.51,7.99,8.04,946791,0
2013-08-28,8.01,8.32,7.95,8.3,825404,0
2013-08-29,8.33,8.49,8.27,8.34,405505,0
2013-08-30,8.32,8.35,8.12,8.16,754096,0
2013-09-03,8.26,8.48,8.19,8.3,463543,0
2013-09-04,8.28,8.76,8.28,8.75,1488456,0
2013-09-05,8.78,9.02,8.78,8.98,1677845,0
2013-09-06,9.06,9.07,8.61,8.84,1012542,0
2013-09-09,8.86,8.94,8.78,8.94,576165,0
2013-09-10,8.97,9.17,8.93,9.12,743788,0
2013-09-11,9.06,9.15,8.79,8.8,808023,0
2013-09-12,8.79,8.85,8.43,8.45,1175188,0
2013-09-13,8.49,8.558,8.38,8.46,587064,0
2013-09-16,8.57,8.6139,8.4,8.43,530617,0
2013-09-17,8.43,8.53,8.39,8.53,341394,0
2013-09-18,8.56,8.67,8.38,8.64,448142,0
2013-09-19,8.68,8.83,8.64,8.83,576072,0
2013-09-20,8.91,9.24,8.87,8.91,1669513,0
2013-09-23,8.9,8.94,8.7699,8.89,872138,0
2013-09-24,8.89,9.4,8.85,9.25,1981100,0
2013-09-25,9.29,9.4,9.1,9.14,756100,0
2013-09-26,9.15,9.155,8.9725,9.06,790445,0
2013-09-27,9.01,9.21,9.01,9.17,494400,0
2013-09-30,9,9.48,8.91,9.4,1511500,0
2013-10-01,9.45,9.69,9.35,9.68,1647300,0
2013-10-02,9.59,9.67,9.4,9.55,729600,0
2013-10-03,9.52,9.57,9.12,9.32,651300,0
2013-10-04,9.29,9.44,9.24,9.36,412900,0
2013-10-07,9.25,9.35,9.15,9.21,498000,0
2013-10-08,9.24,9.4,8.94,9.03,982300,0
2013-10-09,9.11,9.15,8.86,9.05,873300,0
2013-10-10,9.19,9.5,9.14,9.44,808700,0
2013-10-11,9.43,9.52,9.26,9.31,966900,0
2013-10-14,9.18,9.72,9.12,9.61,903100,0
2013-10-15,9.61,9.63,9.32,9.39,1478000,0
2013-10-16,9.45,9.6,9.36,9.54,763800,0
2013-10-17,9.43,9.65,9.31,9.6,1047200,0
2013-10-18,9.74,9.75,9.35,9.48,1585800,0
2013-10-21,9.48,9.53,9.16,9.28,1109900,0
2013-10-22,9.3,9.31,9.01,9.2,1134800,0
2013-10-23,9.1,9.18,8.88,8.94,1097800,0
2013-10-24,8.9,9,8.65,8.71,938300,0
2013-10-25,8.72,8.81,8.55,8.55,816500,0
2013-10-28,8.57,8.73,8.38,8.47,2089560,0
2013-10-29,8.48,8.71,8.48,8.71,949700,0
2013-10-30,8.7,8.83,8.59,8.65,751400,0
2013-10-31,8.63,8.84,8.63,8.74,642928,0
2013-11-01,8.79,8.88,8.69,8.73,655600,0
2013-11-04,8.73,8.74,8.51,8.58,865700,0
2013-11-05,8.54,8.7,8.4,8.64,529700,0
2013-11-06,8.72,8.72,8.43,8.53,413000,0
2013-11-07,8.54,8.6,8.15,8.18,893300,0
2013-11-08,8.17,8.48,8.17,8.46,454922,0
2013-11-11,8.42,8.46,8.29,8.35,749300,0
2013-11-12,8.34,8.83,8.28,8.79,1097900,0
2013-11-13,8.72,9.04,8.69,8.99,754800,0
2013-11-14,8.97,8.98,8.63,8.69,352400,0
2013-11-15,8.68,8.71,8.51,8.55,546718,0
2013-11-18,8.55,8.63,8.34,8.37,533800,0
2013-11-19,8.35,8.46,8.26,8.28,555600,0
2013-11-20,8.33,8.37,8.18,8.35,604600,0
2013-11-21,8.38,8.74,8.31,8.73,914608,0
2013-11-22,8.74,8.83,8.54,8.63,505600,0
2013-11-25,8.66,8.73,8.5,8.53,267446,0
2013-11-26,8.51,8.7,8.48,8.65,288000,0
2013-11-27,8.62,8.68,8.51,8.65,413800,0
2013-11-29,8.71,8.73,8.56,8.59,279947,0
2013-12-02,8.57,8.645,8.47,8.52,388022,0
2013-12-03,8.5,8.65,8.39,8.44,530300,0
2013-12-04,8.38,8.52,8.25,8.43,408800,0
2013-12-05,8.4,8.61,8.4,8.56,430200,0
2013-12-06,8.64,8.65,8.51,8.58,377899,0
2013-12-09,8.57,8.67,8.47,8.53,354400,0
2013-12-10,9.31,10.57,9.25,9.58,11745343,0
2013-12-11,9.74,10.11,9.682,10,3498568,0
2013-12-12,10,10.07,9.57,9.57,1492800,0
2013-12-13,9.61,9.79,9.44,9.54,1371600,0
2013-12-16,9.61,9.77,9.49,9.5,1538800,0
2013-12-17,9.53,9.66,9.41,9.49,1218700,0
2013-12-18,9.48,9.53,9.06,9.23,1260800,0
2013-12-19,9.2,9.38,9.1,9.32,2026150,0
2013-12-20,9.37,9.68,9.31,9.61,1497400,0
2013-12-23,9.61,9.66,9.4599,9.56,679635,0
2013-12-24,9.54,9.65,9.46,9.56,339650,0
2013-12-26,9.58,9.66,9.51,9.56,402800,0
2013-12-27,9.6,9.65,9.38,9.57,567600,0
2013-12-30,9.52,9.81,9.48,9.66,644300,0
2013-12-31,9.64,9.73,9.45,9.47,588000,0
2014-01-02,9.4,9.59,9.26,9.56,502671,0
2014-01-03,9.58,9.7,9.56,9.6,352429,0
2014-01-06,9.55,9.61,9.1,9.2,2133879,0
2014-01-07,9.22,9.26,9.03,9.12,1775600,0
2014-01-08,9.15,9.17,8.99,9.05,980333,0
2014-01-09,9.1,9.15,8.65,8.74,1246878,0
2014-01-10,8.71,8.74,8.56,8.69,1558316,0
2014-01-13,8.68,8.81,8.38,8.44,1151080,0
2014-01-14,8.5,8.72,8.41,8.69,786280,0
2014-01-15,8.67,8.84,8.61,8.7,674200,0
2014-01-16,8.65,8.67,8.5,8.57,548400,0
2014-01-17,8.59,8.71,8.51,8.52,572700,0
2014-01-21,8.51,8.65,8.43,8.49,551800,0
2014-01-22,8.63,8.64,8.41,8.62,469600,0
2014-01-23,9,9.25,8.94,9.15,2085100,0
2014-01-24,9.09,9.17,8.95,8.99,1264000,0
2014-01-27,9.07,9.73,8.96,9.58,2701375,0
2014-01-28,9.25,9.56,8.76,8.89,4523500,0
2014-01-29,8.8,9.17,8.7,9.02,1837700,0
2014-01-30,9.12,9.2,8.9,8.93,1085000,0
2014-01-31,8.78,9,8.74,8.91,1203300,0
2014-02-03,8.9,8.99,8.65,8.76,1111492,0
2014-02-04,9.1,9.15,8.96,9,997909,0
2014-02-05,8.81,8.96,8.65,8.85,1068376,0
2014-02-06,8.87,8.982,8.84,8.87,511755,0
2014-02-07,8.88,8.91,8.72,8.83,681365,0
2014-02-10,8.74,8.89,8.74,8.77,651121,0
2014-02-11,8.77,8.9,8.77,8.84,531375,0
2014-02-12,8.82,9.04,8.82,8.88,669044,0
2014-02-13,8.83,9.03,8.75,8.95,616579,0
2014-02-14,8.97,9.12,8.81,9.11,798814,0
2014-02-18,9,9.36,8.85,9.32,951216,0
2014-02-19,9.25,9.38,9.03,9.07,826601,0
2014-02-20,9.07,9.39,9.07,9.37,717814,0
2014-02-21,9.57,9.59,9.275,9.35,1109139,0
2014-02-24,9.35,9.51,9.31,9.36,809537,0
2014-02-25,9.34,9.4,9.12,9.37,567024,0
2014-02-26,9.35,9.54,9.35,9.46,449512,0
2014-02-27,9.39,9.53,9.27,9.32,455668,0
2014-02-28,9.36,9.59,9.17,9.22,497923,0
2014-03-03,9.12,9.28,8.95,9.18,709077,0
2014-03-04,9.29,9.5,9.29,9.42,888706,0
2014-03-05,9.38,9.49,9.28,9.48,553843,0
2014-03-06,9.43,9.51,9.32,9.41,436799,0
2014-03-07,9.25,9.67,9.18,9.66,833081,0
2014-03-10,9.69,9.935,9.58,9.87,1032319,0
2014-03-11,9.9,10.2,9.76,9.98,1306501,0
2014-03-12,9.94,10.05,9.745,9.97,669901,0
2014-03-13,9.99,10,9.72,9.79,793187,0
2014-03-14,9.58,9.97,9.56,9.89,658175,0
2014-03-17,9.98,10.05,9.815,9.91,579981,0
2014-03-18,9.87,10.8,9.85,10.56,2255565,0
2014-03-19,10.73,10.94,10.55,10.7,1784835,0
2014-03-20,10.7,10.72,10.45,10.61,646031,0
2014-03-21,10.7,10.7,10.23,10.3,1252720,0
2014-03-24,10.5,10.61,10.28,10.47,699014,0
2014-03-25,10.4,10.78,10.4,10.6,670679,0
2014-03-26,10.75,11,10.33,10.35,891300,0
2014-03-27,10.37,10.7,10.28,10.69,969151,0
2014-03-28,10.67,10.93,10.635,10.73,1037976,0
2014-03-31,10.75,10.88,10.68,10.75,874019,0
2014-04-01,10.78,11.46,10.74,11.34,1945787,0
2014-04-02,11.41,11.77,11.125,11.61,2076352,0
2014-04-03,11.59,11.82,11.45,11.5,1396353,0
2014-04-04,11.5,11.66,11.14,11.17,2462422,0
2014-04-07,11.17,11.5,10.93,11.12,1357307,0
2014-04-08,11.17,11.43,11.07,11.18,1162889,0
2014-04-09,11.26,11.48,11.18,11.46,977279,0
2014-04-10,11.5,11.71,11.16,11.18,1295804,0
2014-04-11,11.04,11.75,10.96,11.6,2035640,0
2014-04-14,11.72,11.94,11.49,11.73,1833196,0
2014-04-15,11.77,11.88,11.46,11.82,2177684,0
2014-04-16,11.92,11.95,11.49,11.79,1165906,0
2014-04-17,11.89,12.58,11.82,12.31,2403917,0
2014-04-21,12.5,12.5,11.89,12.3,2612530,0
2014-04-22,11.51,12.76,11.05,12.38,4713721,0
2014-04-23,12.33,12.64,12.28,12.49,1320994,0
2014-04-24,12.54,12.68,12.32,12.49,1034584,0
2014-04-25,12.44,12.63,11.99,12.16,1181956,0
2014-04-28,12.23,12.37,11.76,11.99,1370067,0
2014-04-29,11.99,12.26,11.82,12.08,913352,0
2014-04-30,12.07,12.12,11.52,12.09,1037411,0
2014-05-01,12.11,12.22,11.81,11.93,948725,0
2014-05-02,11.91,12.24,11.86,12.09,1149023,0
2014-05-05,12.07,12.4,11.92,12.16,912225,0
2014-05-06,12.13,12.24,11.93,11.97,1182624,0
2014-05-07,12.02,12.08,11.75,11.88,697686,0
2014-05-08,11.82,12.155,11.69,11.77,771383,0
2014-05-09,11.69,11.9,11.51,11.84,950646,0
2014-05-12,11.83,12.24,11.83,12.07,1300896,0
2014-05-13,12.11,12.27,11.95,12.049,841596,0
2014-05-14,12.03,12.08,11.66,11.67,954813,0
2014-05-15,11.68,11.76,11.25,11.45,1461631,0
2014-05-16,11.48,11.58,11.33,11.49,1037377,0
2014-05-19,11.49,11.785,11.42,11.645,721233,0
2014-05-20,11.6,11.64,11.22,11.32,1308127,0
2014-05-21,11.34,11.48,11.2,11.38,804901,0
2014-05-22,11.45,11.68,11.41,11.56,589136,0
2014-05-23,11.52,11.76,11.46,11.76,492852,0
2014-05-27,11.84,12,11.77,11.97,554240,0
2014-05-28,11.92,12.11,11.76,11.95,644769,0
2014-05-29,11.97,12.14,11.86,11.95,692121,0
2014-05-30,11.95,12.13,11.84,12.1,771084,0
2014-06-02,12.14,12.14,11.72,11.77,633855,0
2014-06-03,11.7,11.8,11.49,11.7,917365,0
2014-06-04,11.63,11.85,11.52,11.71,463078,0
2014-06-05,11.73,11.84,11.53,11.83,457635,0
2014-06-06,11.92,12.185,11.876,12.18,869490,0
2014-06-09,12.12,12.38,12.06,12.26,511803,0
2014-06-10,12.07,12.38,12.07,12.36,584194,0
2014-06-11,13,13.35,12.8,13,2815003,0
2014-06-12,13.25,14.11,13.04,13.69,3039849,0
2014-06-13,13.78,13.89,13.4,13.64,1581543,0
2014-06-16,13.66,14.4,13.64,14.38,1820463,0
2014-06-17,14.44,14.7,14.3,14.6,1344016,0
2014-06-18,14.52,14.69,14.34,14.66,690071,0
2014-06-19,14.7,14.7,14.49,14.65,715891,0
2014-06-20,14.7,14.71,14.51,14.69,1328160,0
2014-06-23,14.6,14.82,14.45,14.53,622636,0
2014-06-24,14.46,14.6,14.11,14.14,710397,0
2014-06-25,14.03,14.5,14,14.37,652561,0
2014-06-26,14.32,14.5,14.12,14.24,347280,0
2014-06-27,14.12,14.36,14,14.29,438480,0
2014-06-30,14.21,14.51,14.09,14.3,857144,0
2014-07-01,14.36,14.64,14.36,14.48,661248,0
2014-07-02,14.42,14.48,14.16,14.2,595800,0
2014-07-03,14.2,14.77,14.033,14.68,789088,0
2014-07-07,14.63,14.63,14.265,14.29,424401,0
2014-07-08,14.24,14.35,13.92,14.06,574818,0
2014-07-09,14.07,14.27,14.028,14.15,386851,0
2014-07-10,13.88,14.22,13.651,14.12,610772,0
2014-07-11,14.05,14.21,13.9,14.02,393863,0
2014-07-14,14.2,14.29,13.92,14.14,600995,0
2014-07-15,14.13,14.29,13.735,13.87,404843,0
2014-07-16,13.93,13.98,13.51,13.68,726735,0
2014-07-17,13.55,13.81,13.51,13.56,447808,0
2014-07-18,13.44,13.79,13.41,13.66,681144,0
2014-07-21,13.6,14.04,13.6,13.76,1352083,0
2014-07-22,13.545,13.75,12.85,13.44,2039533,0
2014-07-23,13.43,13.43,12.53,12.53,1345960,0
2014-07-24,12.56,12.77,12.44,12.73,1010226,0
2014-07-25,12.6,12.61,12.19,12.23,782634,0
2014-07-28,12.23,12.24,11.98,12.13,574906,0
2014-07-29,12.12,12.34,12,12.09,436514,0
2014-07-30,12.2,12.3,11.91,11.96,534337,0
2014-07-31,11.87,11.9,11.44,11.51,845757,0
2014-08-01,11.51,11.63,11.27,11.48,558874,0
2014-08-04,11.48,11.67,11.28,11.57,464717,0
2014-08-05,11.57,11.7,11.39,11.49,408177,0
2014-08-06,11.41,11.69,11.35,11.66,403627,0
2014-08-07,11.69,11.87,11.57,11.77,1345176,0
2014-08-08,11.76,11.83,11.71,11.8,524026,0
2014-08-11,11.89,12.13,11.8,11.99,474088,0
2014-08-12,11.91,12,11.655,11.82,370266,0
2014-08-13,11.81,11.99,11.72,11.9,259577,0
2014-08-14,11.86,11.95,11.65,11.79,265994,0
2014-08-15,11.92,11.99,11.63,11.83,371478,0
2014-08-18,11.85,11.89,11.74,11.89,280635,0
2014-08-19,11.92,12.02,11.72,11.86,685441,0
2014-08-20,11.82,11.97,11.75,11.94,629992,0
2014-08-21,11.92,11.95,11.76,11.89,276308,0
2014-08-22,11.83,11.89,11.55,11.84,565845,0
2014-08-25,11.88,11.89,11.72,11.87,414619,0
2014-08-26,11.91,12.35,11.8,12.22,689275,0
2014-08-27,12.21,12.28,12.11,12.15,268128,0
2014-08-28,12.13,12.18,11.97,12.17,319420,0
2014-08-29,12.16,12.43,12.1,12.41,401834,0
2014-09-02,12.41,12.43,12.12,12.3,390335,0
2014-09-03,12.36,12.36,11.945,11.97,439909,0
2014-09-04,11.97,12.16,11.97,12.15,556606,0
2014-09-05,12.18,12.37,12.17,12.27,610328,0
2014-09-08,12.25,12.6,12.24,12.59,685868,0
2014-09-09,12.54,12.7,12.4,12.51,592133,0
2014-09-10,12.54,12.59,12.33,12.46,445318,0
2014-09-11,12.39,12.88,12.39,12.86,782434,0
2014-09-12,12.88,13.31,12.74,13.07,1516082,0
2014-09-15,13.03,13.28,12.41,12.43,895143,0
2014-09-16,12.43,12.58,12.26,12.4,448905,0
2014-09-17,12.36,12.69,12.31,12.63,604330,0
2014-09-18,12.7,12.94,12.61,12.93,724455,0
2014-09-19,12.97,13.19,12.78,12.92,1793591,0
2014-09-22,12.85,12.97,12.61,12.65,568168,0
2014-09-23,12.62,12.81,12.46,12.465,544768,0
2014-09-24,12.52,12.57,12.27,12.44,495870,0
2014-09-25,12.44,12.54,12.03,12.34,831972,0
2014-09-26,12.45,12.89,12.43,12.76,828327,0
2014-09-29,12.61,12.84,12.31,12.4,540615,0
2014-09-30,12.47,12.62,12.17,12.48,1080865,0
2014-10-01,12.49,12.55,11.85,11.925,877904,0
2014-10-02,11.88,12.12,11.45,12.05,827800,0
2014-10-03,12.13,12.34,12.01,12.16,432161,0
2014-10-06,12.16,12.26,11.77,11.77,588305,0
2014-10-07,11.69,11.96,11.53,11.66,758210,0
2014-10-08,11.64,11.82,11.33,11.81,547072,0
2014-10-09,11.77,11.79,11.27,11.28,765453,0
2014-10-10,11.21,11.21,10.13,10.23,1434767,0
2014-10-13,10.22,10.75,10.04,10.45,784093,0
2014-10-14,10.54,10.82,10.32,10.38,556248,0
2014-10-15,10.21,10.64,10.07,10.56,760172,0
2014-10-16,10.4,10.92,10.332,10.87,1290156,0
2014-10-17,11.41,11.84,11.03,11.06,1695198,0
2014-10-20,11.01,11.28,10.78,10.97,1248860,0
2014-10-21,10.75,10.75,9.87,10.08,3646281,0
2014-10-22,10.16,10.81,10.05,10.28,1212440,0
2014-10-23,10.37,10.6,10.32,10.42,614334,0
2014-10-24,10.43,10.5,10.37,10.44,352538,0
2014-10-27,10.41,10.66,10.23,10.65,390781,0
2014-10-28,10.71,10.98,10.67,10.84,755757,0
2014-10-29,10.78,11.18,10.72,10.91,708902,0
2014-10-30,10.82,10.95,10.52,10.92,634470,0
2014-10-31,11.21,11.48,11.15,11.45,1320592,0
2014-11-03,11.44,11.78,11.23,11.36,715015,0
2014-11-04,11.26,11.43,10.92,11.06,722184,0
2014-11-05,11.11,11.29,10.885,11.2,441753,0
2014-11-06,11.14,11.33,11.059,11.32,449862,0
2014-11-07,11.35,11.35,10.98,11.09,333808,0
2014-11-10,11.12,11.32,11.05,11.275,514734,0
2014-11-11,11.19,11.4,11.15,11.38,497969,0
2014-11-12,11.38,11.48,11.27,11.47,465656,0
2014-11-13,11.47,11.6,11.31,11.32,454943,0
2014-11-14,11.31,11.65,11.2,11.57,533595,0
2014-11-17,11.54,11.54,11.115,11.24,342449,0
2014-11-18,11.24,11.78,11.24,11.67,770994,0
2014-11-19,11.66,11.69,11.2,11.3,445625,0
2014-11-20,11.22,11.56,11.22,11.55,361800,0
2014-11-21,11.72,11.78,11.41,11.555,408080,0
2014-11-24,11.62,11.869,11.581,11.76,404337,0
2014-11-25,11.76,11.89,11.56,11.66,397386,0
2014-11-26,11.63,11.92,11.6,11.855,374674,0
2014-11-28,11.9,12,11.73,11.85,232814,0
2014-12-01,11.83,11.85,11.38,11.41,495844,0
2014-12-02,11.48,11.69,11.44,11.67,342696,0
2014-12-03,11.65,11.98,11.594,11.88,364411,0
2014-12-04,11.85,11.92,11.66,11.72,247244,0
2014-12-05,11.67,11.965,11.67,11.85,358640,0
2014-12-08,11.75,11.875,11.47,11.58,431003,0
2014-12-09,11.48,12,11.39,11.99,467105,0
2014-12-10,11.97,12,11.685,11.7,656444,0
2014-12-11,11.82,11.89,11.475,11.51,449539,0
2014-12-12,11.19,11.42,11.17,11.25,356403,0
2014-12-15,11.31,11.41,10.99,11.21,434307,0
2014-12-16,11.05,11.5,11.05,11.23,523399,0
2014-12-17,11.29,11.63,11.07,11.63,498131,0
2014-12-18,11.78,11.9,11.62,11.81,467427,0
2014-12-19,11.78,11.78,11.31,11.45,836269,0
2014-12-22,11.49,11.75,11.36,11.69,471925,0
2014-12-23,11.72,11.79,11.452,11.555,319551,0
2014-12-24,11.64,11.675,11.47,11.64,157284,0
2014-12-26,11.65,11.65,11.46,11.6,395841,0
2014-12-29,11.59,11.69,11.37,11.42,449284,0
2014-12-30,11.34,11.49,11.28,11.34,294303,0
2014-12-31,11.36,11.42,11.07,11.09,799269,0
2015-01-02,11.18,11.49,11.15,11.46,473371,0
2015-01-05,11.24,11.55,11.12,11.14,328418,0
2015-01-06,11.2,11.23,10.73,10.84,466563,0
2015-01-07,10.9,11.05,10.77,10.92,402297,0
2015-01-08,11.02,11.25,10.95,11.02,400224,0
2015-01-09,10.98,11.36,10.98,11.27,449359,0
2015-01-12,11.22,11.35,10.99,11.13,355071,0
2015-01-13,11.25,11.42,10.92,11.06,410446,0
2015-01-14,10.74,11.03,10.65,10.72,578942,0
2015-01-15,10.63,10.72,10.1,10.13,731583,0
2015-01-16,10.07,10.32,10.01,10.28,690107,0
2015-01-20,10.36,10.4,10.13,10.26,587705,0
2015-01-21,10.2,10.29,10.07,10.19,590499,0
2015-01-22,10.19,10.59,10.01,10.55,593588,0
2015-01-23,10.59,10.84,10.5,10.63,575973,0
2015-01-26,10.61,10.65,10.42,10.51,564742,0
2015-01-27,10.38,11.44,10.26,11.38,1830928,0
2015-01-28,11.45,11.57,11.18,11.24,875805,0
2015-01-29,11.21,11.42,10.96,11.31,1245111,0
2015-01-30,11.2,11.36,11.02,11.25,1077439,0
2015-02-02,11.27,11.38,11.06,11.26,665359,0
2015-02-03,11.26,11.58,11.21,11.48,624018,0
2015-02-04,11.46,11.636,11.377,11.49,986831,0
2015-02-05,11.57,11.64,11.43,11.58,443354,0
2015-02-06,11.56,11.78,11.46,11.635,421355,0
2015-02-09,11.6,11.72,11.39,11.68,527860,0
2015-02-10,11.64,11.9,11.64,11.79,639759,0
2015-02-11,11.78,11.9,11.63,11.89,303598,0
2015-02-12,11.9,12.21,11.88,12.06,479987,0
2015-02-13,12.03,12.2,11.98,12.12,449595,0
2015-02-17,12.15,12.4,11.96,12.09,451201,0
2015-02-18,12.06,12.16,12.01,12.04,291249,0
2015-02-19,12,12.11,11.85,12.02,547992,0
2015-02-20,12.05,12.15,11.93,12.06,363504,0
2015-02-23,12,12.14,11.98,12.07,408362,0
2015-02-24,12.06,12.15,11.98,12.12,224226,0
2015-02-25,12.14,12.14,11.955,12.07,602460,0
2015-02-26,12.06,12.32,12.02,12.25,445566,0
2015-02-27,12.27,12.325,11.99,12,1055760,0
2015-03-02,12.05,12.39,12.05,12.33,625400,0
2015-03-03,12.35,12.5,12.01,12.14,1001700,0
2015-03-04,12.12,12.45,12.06,12.2,674700,0
2015-03-05,12.18,12.29,12.09,12.25,249400,0
2015-03-06,12.2,12.31,12.12,12.25,370200,0
2015-03-09,12.28,12.45,12.19,12.39,445000,0
2015-03-10,12.29,12.38,12.19,12.3,347100,0
2015-03-11,12.39,12.47,12.27,12.39,376200,0
2015-03-12,12.39,12.48,12.26,12.4,438800,0
2015-03-13,12.41,12.49,12.23,12.43,317100,0
2015-03-16,12.38,12.46,12.3,12.42,522500,0
2015-03-17,12.38,12.61,12.33,12.54,366800,0
2015-03-18,12.56,12.71,12.44,12.57,362300,0
2015-03-19,12.57,12.62,12.43,12.56,219800,0
2015-03-20,12.64,12.79,12.55,12.74,739100,0
2015-03-23,12.72,12.75,12.52,12.63,309500,0
2015-03-24,12.67,12.84,12.56,12.75,306800,0
2015-03-25,12.79,12.88,12.36,12.48,1197800,0
2015-03-26,12.39,12.59,12.3,12.56,864600,0
2015-03-27,12.53,12.74,12.43,12.71,478100,0
2015-03-30,12.7,12.8,12.49,12.61,381600,0
2015-03-31,12.49,12.6,12.45,12.575,544310,0
2015-04-01,12.57,12.7,12.46,12.63,460800,0
2015-04-02,12.68,12.7,12.53,12.61,296400,0
2015-04-06,12.47,12.63,12.44,12.57,305800,0
2015-04-07,12.54,13.08,12.51,12.9,904211,0
2015-04-08,12.98,13.64,12.9,13.55,1380900,0
2015-04-09,13.4,13.455,12.74,13.36,1235081,0
2015-04-10,13.34,13.8,13.34,13.73,860000,0
2015-04-13,13.75,13.76,13.55,13.68,482000,0
2015-04-14,13.67,13.67,13.19,13.2,474100,0
2015-04-15,12.95,13.25,12.63,13.14,929187,0
2015-04-16,13.12,13.12,12.72,13,508956,0
2015-04-17,12.92,13.09,12.76,12.91,688300,0
2015-04-20,13,13.08,12.65,12.77,978910,0
2015-04-21,13.14,14.51,13.09,14.18,4076768,0
2015-04-22,14.2,14.495,13.88,14.4,1498448,0
2015-04-23,14.34,14.42,14.1,14.3,804200,0
2015-04-24,14.25,14.3,13.82,13.99,1439402,0
2015-04-27,13.97,14.27,13.8,14.1,1028600,0
2015-04-28,14.09,14.25,13.83,14.22,877117,0
2015-04-29,14.2,14.2,13.96,14.12,619600,0
2015-04-30,14.2,14.2,13.82,13.84,920800,0
2015-05-01,13.9,14.22,13.85,14.16,743200,0
2015-05-04,14.09,14.15,13.91,13.96,686800,0
2015-05-05,13.92,13.97,13.67,13.75,551600,0
2015-05-06,13.77,13.85,13.51,13.75,514015,0
2015-05-07,13.75,14,13.67,13.91,714652,0
2015-05-08,13.97,14.13,13.87,13.92,512400,0
2015-05-11,13.98,14.23,13.93,14.1,583400,0
2015-05-12,14.08,14.28,13.939,14.07,500183,0
2015-05-13,14.12,14.26,13.96,14.01,492577,0
2015-05-14,14.08,14.37,14,14.28,626400,0
2015-05-15,14.25,14.28,14.09,14.17,322485,0
2015-05-18,14.19,14.55,14.19,14.49,682657,0
2015-05-19,14.49,14.52,14.21,14.32,341696,0
2015-05-20,14.3,14.43,14.19,14.2,365336,0
2015-05-21,14.16,14.58,14.12,14.49,506100,0
2015-05-22,14.43,14.55,14.38,14.4,418900,0
2015-05-26,14.38,14.53,14.18,14.4,537983,0
2015-05-27,14.44,14.99,14.35,14.91,762900,0
2015-05-28,14.9,15.48,14.855,14.92,1003479,0
2015-05-29,14.96,15.41,14.92,15.29,1390100,0
2015-06-01,15.33,15.48,15.12,15.23,776516,0
2015-06-02,15.18,15.35,15.02,15.29,307061,0
2015-06-03,15.25,15.37,15.14,15.3,485900,0
2015-06-04,15.17,15.36,15.14,15.26,453800,0
2015-06-05,15.22,15.35,15.05,15.2,628200,0
2015-06-08,15.2,15.3,14.83,14.93,403300,0
2015-06-09,14.88,15.03,14.74,14.91,341487,0
2015-06-10,15.04,15.26,14.9,15.22,591302,0
2015-06-11,15.3,15.49,15.17,15.41,1062231,0
2015-06-12,15.32,15.44,15.14,15.28,512900,0
2015-06-15,15.16,15.25,14.95,15.17,415200,0
2015-06-16,15.18,15.27,15.08,15.18,315400,0
2015-06-17,15.18,15.27,14.98,15,362500,0
2015-06-18,15.05,15.12,14.91,15.06,545400,0
2015-06-19,15.03,15.16,14.83,14.98,1368500,0
2015-06-22,15,15.09,14.93,15.01,477100,0
2015-06-23,15,15.04,14.775,14.94,405838,0
2015-06-24,14.85,14.98,14.75,14.85,393000,0
2015-06-25,15.01,15.35,15,15.33,691600,0
2015-06-26,15.29,15.43,15.04,15.21,1024900,0
2015-06-29,15.07,15.16,14.55,14.6,685600,0
2015-06-30,14.75,14.84,14.375,14.49,1179453,0
2015-07-01,14.67,14.8,14.21,14.31,575900,0
2015-07-02,14.41,14.67,14.36,14.47,500100,0
2015-07-06,14.25,14.37,13.66,13.89,903300,0
2015-07-07,13.89,13.89,13.33,13.72,538000,0
2015-07-08,13.77,13.77,13.29,13.41,972000,0
2015-07-09,13.57,13.61,13.11,13.12,597800,0
2015-07-10,13.28,13.4,13.2,13.35,552100,0
2015-07-13,13.39,13.52,13.26,13.5,557200,0
2015-07-14,13.56,13.57,13.33,13.44,465978,0
2015-07-15,13.41,13.56,13.055,13.08,802475,0
2015-07-16,13.04,13.1,12.74,12.88,904700,0
2015-07-17,12.93,13.23,12.8,13.03,1012000,0
2015-07-20,13.06,13.2,12.84,12.98,1094100,0
2015-07-21,12.55,13.04,12.3,12.89,2646500,0
2015-07-22,12.65,13.28,12.55,13.21,1425400,0
2015-07-23,13.21,13.54,13.12,13.36,1048000,0
2015-07-24,13.3,13.3,12.97,13.11,861900,0
2015-07-27,13.02,13.35,12.87,13.15,641400,0
2015-07-28,13.18,13.57,12.95,13.53,1283300,0
2015-07-29,13.51,13.6,13.33,13.33,654177,0
2015-07-30,13.25,13.42,13.11,13.13,797500,0
2015-07-31,13.19,13.3,13,13.09,679100,0
2015-08-03,13.03,13.18,13,13.06,688304,0
2015-08-04,13.05,13.14,12.94,13.06,600100,0
2015-08-05,13.15,13.75,13.15,13.53,630900,0
2015-08-06,13.5,13.54,13.14,13.34,462143,0
2015-08-07,13.22,13.5,13.21,13.48,486900,0
2015-08-10,13.56,13.97,13.56,13.95,733900,0
2015-08-11,13.9,14.2,13.53,13.6,492631,0
2015-08-12,13.5,13.67,13.22,13.51,467800,0
2015-08-13,13.45,13.61,13.32,13.41,348200,0
2015-08-14,13.45,13.5,13.29,13.45,261600,0
2015-08-17,13.42,13.84,13.22,13.64,869200,0
2015-08-18,13.63,13.63,13.02,13.06,1083200,0
2015-08-19,13.02,13.07,12.74,12.75,1957900,0
2015-08-20,12.55,12.63,12.33,12.45,1532400,0
2015-08-21,12.25,13.06,12.1,12.84,1368700,0
2015-08-24,12.28,13.08,12.22,12.49,1375615,0
2015-08-25,12.95,13.02,12.65,12.71,742800,0
2015-08-26,12.91,13.12,12.72,13.11,678500,0
2015-08-27,13.15,13.3,13.01,13.18,655400,0
2015-08-28,13.14,13.49,13,13.45,510700,0
2015-08-31,13.47,13.67,13.38,13.43,801100,0
2015-09-01,13.22,13.6,12.96,13.24,1002600,0
2015-09-02,13.36,13.56,13.27,13.56,769900,0
2015-09-03,13.53,13.78,13.46,13.59,695800,0
2015-09-04,13.45,13.65,13.36,13.51,284600,0
2015-09-08,13.65,13.99,13.65,13.91,589600,0
2015-09-09,13.77,14.07,13.53,13.68,800000,0
2015-09-10,13.68,13.88,13.535,13.62,424209,0
2015-09-11,13.47,13.71,13.31,13.65,856300,0
2015-09-14,13.65,13.75,13.51,13.65,295000,0
2015-09-15,13.72,13.79,13.15,13.19,1101600,0
2015-09-16,13.13,13.17,11.46,11.7,3239200,0
2015-09-17,12.16,12.47,11.86,12.06,1708329,0
2015-09-18,11.91,12.06,11.54,11.64,1199900,0
2015-09-21,11.77,11.85,11.26,11.33,993300,0
2015-09-22,11.26,11.33,10.74,10.81,1765800,0
2015-09-23,10.83,10.98,10.625,10.65,960963,0
2015-09-24,10.54,10.74,10.36,10.65,1089368,0
2015-09-25,11.22,11.43,11.15,11.25,2263400,0
2015-09-28,11.21,11.34,11.15,11.23,1699720,0
2015-09-29,11.3,11.49,11.21,11.37,1834300,0
2015-09-30,11.47,11.85,11.42,11.8,1956500,0
2015-10-01,11.87,11.87,11.52,11.75,12815100,0
2015-10-02,11.67,11.95,11.57,11.94,1465800,0
2015-10-05,11.95,12.06,11.82,11.95,1213651,0
2015-10-06,12,12.26,11.91,12.19,837800,0
2015-10-07,12.29,12.66,12.24,12.65,1192797,0
2015-10-08,12.68,12.91,12.51,12.86,1080100,0
2015-10-09,12.82,12.88,12.61,12.65,571100,0
2015-10-12,12.75,12.765,12.53,12.67,743589,0
2015-10-13,12.55,13.06,12.45,12.91,807100,0
2015-10-14,12.86,13.54,12.5,13.3,1235000,0
2015-10-15,13.4,13.64,13.23,13.62,996100,0
2015-10-16,13.68,13.77,13.36,13.77,1019700,0
2015-10-19,13.69,14.07,13.68,13.89,1820611,0
2015-10-20,10.9,11,9.86,10,11832725,0
2015-10-21,9.98,10.39,9.96,10.39,4610900,0
2015-10-22,10.42,10.58,10.25,10.53,2354500,0
2015-10-23,10.61,10.75,10.5,10.65,1077800,0
2015-10-26,10.6,10.63,10.16,10.24,1315500,0
2015-10-27,10.67,10.74,10.47,10.53,1649900,0
2015-10-28,10.51,10.57,10.23,10.39,1512900,0
2015-10-29,10.27,10.3,10.1,10.18,1472300,0
2015-10-30,10.17,10.5,10.17,10.32,837400,0
2015-11-02,10.31,10.63,10.31,10.54,825598,0
2015-11-03,10.45,10.92,10.45,10.79,1089888,0
2015-11-04,10.88,10.96,10.67,10.71,1571532,0
2015-11-05,10.67,10.89,10.66,10.77,614700,0
2015-11-06,10.76,11.18,10.69,11.11,867000,0
2015-11-09,11.07,11.34,11.05,11.17,785945,0
2015-11-10,11.11,11.14,10.75,11,1570400,0
2015-11-11,11,11.23,11,11.11,691200,0
2015-11-12,11.04,11.04,10.75,10.77,753300,0
2015-11-13,10.69,10.88,10.65,10.73,565000,0
2015-11-16,10.7,10.85,10.59,10.64,732000,0
2015-11-17,10.69,11,10.62,10.77,813000,0
2015-11-18,10.83,10.99,10.72,10.94,569100,0
2015-11-19,10.96,11.17,10.89,11.05,542500,0
2015-11-20,11.06,11.3,11.01,11.12,672200,0
2015-11-23,11.05,11.26,11.02,11.19,562100,0
2015-11-24,11.17,11.55,11.15,11.49,852700,0
2015-11-25,11.51,11.66,11.46,11.64,428600,0
2015-11-27,11.6,11.79,11.54,11.67,310000,0
2015-11-30,11.69,12.06,11.65,11.93,979000,0
2015-12-01,11.98,12.16,11.91,12.01,788672,0
2015-12-02,12,12.04,11.74,11.77,670135,0
2015-12-03,11.93,12.09,11.64,11.74,527580,0
2015-12-04,11.76,12,11.75,11.92,557300,0
2015-12-07,11.96,11.96,11.64,11.71,776900,0
2015-12-08,11.57,11.7,11.42,11.61,550401,0
2015-12-09,11.6,11.63,11.3,11.45,618000,0
2015-12-10,11.48,11.75,11.44,11.63,532700,0
2015-12-11,11.41,11.51,11.38,11.46,662500,0
2015-12-14,11.5,11.63,11.41,11.47,752639,0
2015-12-15,11.49,11.5,11.28,11.35,880700,0
2015-12-16,11.36,11.84,11.36,11.74,1231200,0
2015-12-17,11.74,12,11.66,11.68,1243200,0
2015-12-18,11.72,11.82,11.54,11.61,3002000,0
2015-12-21,11.66,11.99,11.66,11.98,2717900,0
2015-12-22,11.95,11.98,11.69,11.93,987655,0
2015-12-23,11.97,11.99,11.66,11.84,978900,0
2015-12-24,11.85,11.99,11.782,11.84,388657,0
2015-12-28,11.78,11.895,11.75,11.88,667900,0
2015-12-29,11.9,12.04,11.86,11.97,740480,0
2015-12-30,12.01,12.12,11.835,11.87,624420,0
2015-12-31,11.79,11.84,11.57,11.59,689363,0
2016-01-04,11.41,11.7,11.2601,11.59,976641,0
2016-01-05,11.63,11.76,11.56,11.63,627160,0
2016-01-06,11.49,11.63,11.18,11.48,462818,0
2016-01-07,11.34,11.41,10.99,11.12,868513,0
2016-01-08,11.14,11.355,10.94,10.95,616918,0
2016-01-11,11.03,11.19,10.97,11.11,852647,0
2016-01-12,11.2,11.4001,11.04,11.3,722560,0
2016-01-13,11.31,11.535,11.07,11.12,695189,0
2016-01-14,11.15,11.35,10.94,11.21,717633,0
2016-01-15,10.88,11.08,10.66,10.98,1204113,0
2016-01-19,11.03,11.21,10.76,10.89,961600,0
2016-01-20,10.76,11.17,10.71,11,1033681,0
2016-01-21,11.04,11.36,10.87,11.19,1012688,0
2016-01-22,11.31,11.57,11.15,11.4,1029469,0
2016-01-25,11.4,11.66,11.12,11.18,1691558,0
2016-01-26,12.28,12.43,11.67,11.95,4176566,0
2016-01-27,11.87,12.19,11.77,12.005,1659165,0
2016-01-28,12.07,12.26,11.89,11.91,926405,0
2016-01-29,11.92,12.31,11.92,12.24,1149330,0
2016-02-01,12.18,12.499,12.12,12.31,1053855,0
2016-02-02,12.19,12.2878,11.84,11.91,765903,0
2016-02-03,11.98,12.23,11.7299,12.14,888564,0
2016-02-04,12.15,12.45,11.99,12.35,688059,0
2016-02-05,12.32,12.32,12,12,672012,0
2016-02-08,11.87,12.03,11.765,11.94,651555,0
2016-02-09,11.82,12.08,11.55,11.76,779206,0
2016-02-10,11.82,12.06,11.7,11.74,975887,0
2016-02-11,11.57,11.94,11.45,11.87,627652,0
2016-02-12,11.94,12.075,11.65,11.97,539679,0
2016-02-16,12.09,12.385,12.05,12.27,855855,0
2016-02-17,12.3,12.59,12.265,12.42,1117181,0
2016-02-18,12.49,12.66,12.35,12.44,818974,0
2016-02-19,12.42,12.57,12.0401,12.41,722484,0
2016-02-22,12.51,12.695,12.45,12.59,673849,0
2016-02-23,12.56,12.96,12.4201,12.61,786474,0
2016-02-24,12.53,12.875,12.4698,12.81,706175,0
2016-02-25,12.83,13,12.72,12.97,568623,0
2016-02-26,13,13.1,12.85,12.98,587374,0
2016-02-29,12.97,13.09,12.96,13.03,894706,0
2016-03-01,13,13.31,12.94,13.22,948243,0
2016-03-02,13.2,13.24,13.12,13.2,534755,0
2016-03-03,13.24,13.5,13.24,13.48,1017684,0
2016-03-04,13.46,13.53,13.27,13.27,1316365,0
2016-03-07,12.87,13.09,12.61,13.06,1649416,0
2016-03-08,12.95,13.11,12.87,12.99,632049,0
2016-03-09,13.04,13.335,12.995,13.07,471607,0
2016-03-10,13.14,13.31,13.04,13.13,498786,0
2016-03-11,13.25,13.345,13.15,13.25,433452,0
2016-03-14,13.17,13.31,12.81,12.93,942542,0
2016-03-15,12.87,13.09,12.75,12.84,828925,0
2016-03-16,12.8,13.19,12.72,13.11,708480,0
2016-03-17,13.12,13.23,13.04,13.18,729156,0
2016-03-18,13.24,13.46,13.15,13.44,1419844,0
2016-03-21,13.39,13.62,13.31,13.61,857514,0
2016-03-22,13.65,13.9,13.63,13.74,965299,0
2016-03-23,13.77,13.795,13.5,13.51,955294,0
2016-03-24,13.45,13.605,13.325,13.51,678128,0
2016-03-28,13.55,13.7,13.42,13.48,626608,0
2016-03-29,13.48,13.985,13.4,13.87,819015,0
2016-03-30,13.94,13.98,13.63,13.83,564873,0
2016-03-31,13.79,13.91,13.72,13.75,423365,0
2016-04-01,13.6,13.92,13.558,13.85,509270,0
2016-04-04,13.83,13.83,13.54,13.58,474601,0
2016-04-05,13.5,13.6,13.42,13.45,359251,0
2016-04-06,13.54,13.77,13.32,13.75,477507,0
2016-04-07,13.68,13.78,13.44,13.57,520969,0
2016-04-08,13.64,13.6976,13.44,13.49,220690,0
2016-04-11,13.59,13.74,13.51,13.51,382442,0
2016-04-12,13.56,13.72,13.34,13.59,484225,0
2016-04-13,13.7,13.92,13.61,13.92,496673,0
2016-04-14,13.87,13.89,13.63,13.83,456779,0
2016-04-15,13.76,13.97,13.62,13.67,555135,0
2016-04-18,13.6,13.86,13.56,13.77,753080,0
2016-04-19,12.1,12.9099,12.02,12.54,3754622,0
2016-04-20,12.51,12.67,12.235,12.27,1201375,0
2016-04-21,12.27,12.315,11.95,11.98,1192179,0
2016-04-22,11.94,12.07,11.82,11.93,1049120,0
2016-04-25,11.96,12.12,11.834,11.98,650020,0
2016-04-26,11.98,12.15,11.945,12.14,601944,0
2016-04-27,12.01,12.4,12.01,12.36,585151,0
2016-04-28,12.2,12.42,11.67,11.8,1448383,0
2016-04-29,11.82,11.831,11.55,11.62,925684,0
2016-05-02,11.69,11.72,11.55,11.71,615308,0
2016-05-03,11.57,11.69,11.47,11.555,770833,0
2016-05-04,11.5,11.67,11.39,11.41,508285,0
2016-05-05,11.48,11.505,11.19,11.215,671821,0
2016-05-06,11.19,11.4,11.1501,11.4,621035,0
2016-05-09,11.42,11.51,11.33,11.39,278306,0
2016-05-10,11.42,11.52,11.35,11.48,329758,0
2016-05-11,11.45,11.61,11.44,11.45,395329,0
2016-05-12,11.45,11.473,11.13,11.21,476585,0
2016-05-13,11.22,11.34,11.15,11.33,443062,0
2016-05-16,11.37,11.52,11.29,11.42,680606,0
2016-05-17,11.38,11.5,11.23,11.25,430245,0
2016-05-18,11.23,11.64,11.23,11.5,532854,0
2016-05-19,11.45,11.7,11.18,11.23,420510,0
2016-05-20,11.32,11.68,11.32,11.65,349156,0
2016-05-23,11.68,11.86,11.63,11.74,305145,0
2016-05-24,11.8,12.09,11.8,12.07,876820,0
2016-05-25,12.08,12.13,11.76,11.79,282742,0
2016-05-26,11.82,11.89,11.75,11.87,251940,0
2016-05-27,11.83,11.99,11.82,11.95,162812,0
2016-05-31,12.01,12.12,11.95,12.1,255382,0
2016-06-01,12.01,12.195,11.95,12.17,347941,0
2016-06-02,12.08,12.17,11.995,12.15,267799,0
2016-06-03,12.27,12.33,12.12,12.28,461756,0
2016-06-06,12.34,12.53,12.29,12.31,569750,0
2016-06-07,12.27,12.41,12.18,12.35,311814,0
2016-06-08,12.32,12.39,12.18,12.33,233226,0
2016-06-09,12.22,12.37,12.084,12.32,297068,0
2016-06-10,12.17,12.25,12.07,12.14,199033,0
2016-06-13,12.11,12.21,11.94,12.01,263580,0
2016-06-14,11.99,12.2,11.87,12.16,231216,0
2016-06-15,12.22,12.29,12.04,12.08,242340,0
2016-06-16,12.01,12.12,11.88,12.1,276674,0
2016-06-17,12.11,12.12,11.82,11.9,713341,0
2016-06-20,12.03,12.27,12.03,12.05,346258,0
2016-06-21,12.08,12.2,11.99,12.15,369649,0
2016-06-22,12.14,12.23,11.96,11.965,200858,0
2016-06-23,12.09,12.29,12.08,12.27,316275,0
2016-06-24,11.77,12.175,11.654,11.77,614325,0
2016-06-27,11.65,11.785,11.28,11.36,574158,0
2016-06-28,11.49,11.62,11.42,11.43,441730,0
2016-06-29,11.53,11.65,11.45,11.63,321676,0
2016-06-30,11.68,12.09,11.58,12.08,610574,0
2016-07-01,12.05,12.2,11.89,11.95,427455,0
2016-07-05,11.84,11.88,11.6,11.69,367022,0
2016-07-06,11.6,11.73,11.42,11.69,259454,0
2016-07-07,11.73,11.85,11.63,11.72,294077,0
2016-07-08,11.85,12.15,11.64,12.11,527305,0
2016-07-11,12.16,12.3,12.13,12.18,263825,0
2016-07-12,12.31,12.48,12.26,12.41,517459,0
2016-07-13,12.5,12.73,12.42,12.62,635703,0
2016-07-14,12.77,12.81,12.5,12.62,404032,0
2016-07-15,12.64,12.76,12.52,12.75,523089,0
2016-07-18,12.9,12.92,12.785,12.81,739064,0
2016-07-19,12.56,13.71,12.3,13.25,1423092,0
2016-07-20,13.15,13.65,13.1,13.56,862398,0
2016-07-21,13.6,13.75,13.35,13.4,507570,0
2016-07-22,13.36,13.615,13.25,13.56,470315,0
2016-07-25,13.52,13.92,13.52,13.72,607305,0
2016-07-26,13.72,14.11,13.72,14.04,687747,0
2016-07-27,14.1,14.17,13.78,13.86,483348,0
2016-07-28,13.79,13.85,13.64,13.69,382715,0
2016-07-29,13.63,13.71,13.4907,13.52,462520,0
2016-08-01,13.57,13.75,13.51,13.68,458462,0
2016-08-02,13.6,13.67,13.15,13.16,751115,0
2016-08-03,13.16,13.43,13.06,13.43,387387,0
2016-08-04,13.44,13.53,13.28,13.46,158545,0
2016-08-05,13.46,13.733,13.32,13.67,396473,0
2016-08-08,13.64,13.72,13.47,13.59,253564,0
2016-08-09,13.6,13.86,13.58,13.8,375303,0
2016-08-10,13.81,13.81,13.47,13.59,299824,0
2016-08-11,13.6,13.65,13.462,13.56,245311,0
2016-08-12,13.57,13.67,13.54,13.6,302206,0
2016-08-15,13.6,13.8493,13.55,13.72,370900,0
2016-08-16,13.71,13.78,13.51,13.55,366552,0
2016-08-17,13.53,13.56,13.43,13.49,305136,0
2016-08-18,13.51,13.74,13.49,13.56,365110,0
2016-08-19,13.55,13.885,13.44,13.84,480430,0
2016-08-22,13.78,13.995,13.56,13.93,485941,0
2016-08-23,14,14.08,13.75,13.78,553045,0
2016-08-24,13.82,13.88,13.67,13.71,452573,0
2016-08-25,13.65,14.01,13.56,13.9,334320,0
2016-08-26,13.95,14,13.8081,13.91,267711,0
2016-08-29,13.89,13.99,13.75,13.79,308936,0
2016-08-30,13.82,13.99,13.8,13.92,345078,0
2016-08-31,13.93,14,13.79,13.82,360132,0
2016-09-01,13.97,14.5,13.87,14.4,2235266,0
2016-09-02,14.5,14.5,14.15,14.36,626681,0
2016-09-06,14.37,14.463,14.26,14.42,539024,0
2016-09-07,14.37,14.37,13.28,13.6,2708167,0
2016-09-08,13.51,13.55,13.36,13.45,724279,0
2016-09-09,13.33,13.46,13.05,13.1,1226622,0
2016-09-12,13.05,13.22,12.91,13.2,760759,0
2016-09-13,13.16,13.18,12.765,12.9,901663,0
2016-09-14,12.93,12.934,12.69,12.74,697384,0
2016-09-15,12.77,13.09,12.77,12.93,566188,0
2016-09-16,13.03,13.06,12.78,13.03,1297931,0
2016-09-19,13.13,13.23,12.95,12.96,561903,0
2016-09-20,13.07,13.07,12.645,12.66,972386,0
2016-09-21,12.67,12.71,12.46,12.53,864296,0
2016-09-22,12.58,12.785,12.52,12.72,839775,0
2016-09-23,12.66,12.74,12.52,12.54,494248,0
2016-09-26,12.47,12.54,12.35,12.35,571668,0
2016-09-27,12.32,12.5,12.25,12.47,499817,0
2016-09-28,12.47,12.58,12.39,12.53,717928,0
2016-09-29,12.54,12.54,12.27,12.38,512498,0
2016-09-30,12.47,12.575,12.4,12.5,504428,0
2016-10-03,12.49,12.56,12.35,12.43,536757,0
2016-10-04,12.47,12.57,12.38,12.425,324334,0
2016-10-05,12.43,12.82,12.43,12.61,673147,0
2016-10-06,12.61,12.61,12.41,12.51,608333,0
2016-10-07,12.49,12.545,12.33,12.42,436524,0
2016-10-10,12.45,12.58,12.29,12.32,351314,0
2016-10-11,12.32,12.32,11.925,11.99,580190,0
2016-10-12,11.95,11.95,11.78,11.84,625576,0
2016-10-13,11.81,11.84,11.62,11.77,391329,0
2016-10-14,11.81,11.96,11.7,11.73,274582,0
2016-10-17,11.69,11.81,11.63,11.67,295137,0
2016-10-18,11.78,11.83,11.67,11.7,352560,0
2016-10-19,11.67,11.76,11.54,11.7,348398,0
2016-10-20,11.69,11.76,11.5799,11.69,278575,0
2016-10-21,11.57,11.6799,11.44,11.62,459633,0
2016-10-24,11.79,12,11.76,11.99,1131357,0
2016-10-25,13,13.35,12.48,12.51,2486385,0
2016-10-26,12.45,12.83,12.42,12.65,1293197,0
2016-10-27,12.74,12.79,11.96,12.01,1066276,0
2016-10-28,12.01,12.175,11.96,12.03,521880,0
2016-10-31,12.08,12.2,11.825,12.19,866349,0
2016-11-01,12.18,12.31,12.03,12.15,981942,0
2016-11-02,12.09,12.2,11.9,11.93,435853,0
2016-11-03,11.91,11.98,11.81,11.9,400484,0
2016-11-04,11.9,12.06,11.81,11.93,596952,0
2016-11-07,12.16,12.27,12.08,12.2,394769,0
2016-11-08,12.2,12.37,12.07,12.31,433402,0
2016-11-09,12.03,12.6,11.955,12.59,870735,0
2016-11-10,12.69,12.84,12.25,12.49,703459,0
2016-11-11,12.57,12.92,12.57,12.91,1033745,0
2016-11-14,12.97,13.18,12.91,12.97,719390,0
2016-11-15,12.92,13.05,12.81,12.98,374348,0
2016-11-16,12.87,13.22,12.7,13.22,431295,0
2016-11-17,13.25,13.46,13.16,13.39,642118,0
2016-11-18,13.43,13.54,13.35,13.48,484906,0
2016-11-21,13.45,13.4601,13.18,13.32,474827,0
2016-11-22,13.41,13.55,13.29,13.55,376942,0
2016-11-23,13.47,13.62,13.37,13.61,320641,0
2016-11-25,13.53,13.72,13.52,13.71,179394,0
2016-11-28,13.62,13.69,13.47,13.54,453880,0
2016-11-29,13.56,13.6,13.39,13.4,446111,0
2016-11-30,13.41,13.508,13.11,13.15,387596,0
2016-12-01,13.24,13.27,12.59,12.67,661232,0
2016-12-02,12.56,12.88,12.56,12.76,391161,0
2016-12-05,12.84,13.09,12.825,12.98,499963,0
2016-12-06,13.15,13.47,13.03,13.46,853002,0
2016-12-07,13.4,13.81,13.35,13.76,773630,0
2016-12-08,13.72,14.24,13.65,14.21,1122175,0
2016-12-09,14.11,14.29,14.1,14.27,762494,0
2016-12-12,14.27,14.3,13.99,14.21,688385,0
2016-12-13,14.32,14.39,14.12,14.25,744719,0
2016-12-14,14.17,14.24,13.97,14.01,573445,0
2016-12-15,14.09,14.28,14.01,14.04,669440,0
2016-12-16,14.07,14.24,13.82,13.9,999669,0
2016-12-19,13.96,14.3,13.65,14.19,615813,0
2016-12-20,14.23,14.29,14.03,14.18,369907,0
2016-12-21,14.17,14.23,14.05,14.05,192418,0
2016-12-22,14.08,14.22,13.89,13.94,486037,0
2016-12-23,13.91,14.23,13.91,14.22,305314,0
2016-12-27,14.15,14.24,14.02,14.24,443095,0
2016-12-28,14.25,14.3,14,14.01,416139,0
2016-12-29,14.03,14.14,13.955,14.02,316642,0
2016-12-30,14.06,14.06,13.72,13.77,398450,0
2017-01-03,13.81,14.2,13.7,14.16,596941,0
2017-01-04,14.2,14.24,13.9,14.05,524004,0
2017-01-05,14.04,14.15,13.86,13.89,265801,0
2017-01-06,13.95,13.95,13.77,13.8,325324,0
2017-01-09,13.82,14.0364,13.8,13.9,507835,0
2017-01-10,13.93,14.03,13.87,14.02,288818,0
2017-01-11,13.97,14.03,13.9,14.01,317925,0
2017-01-12,13.95,13.95,13.61,13.88,436966,0
2017-01-13,13.9,14.06,13.82,13.94,364040,0
2017-01-17,13.9,13.915,13.7273,13.78,363962,0
2017-01-18,13.88,13.91,13.56,13.65,617908,0
2017-01-19,13.61,13.73,13.31,13.43,496115,0
2017-01-20,13.45,13.64,13.45,13.5,297795,0
2017-01-23,13.47,13.53,13.29,13.35,273995,0
2017-01-24,13.36,13.63,13.36,13.62,584956,0
2017-01-25,13.78,13.98,13.71,13.97,382988,0
2017-01-26,14,14.03,13.72,13.77,334587,0
2017-01-27,13.88,13.97,13.72,13.89,322073,0
2017-01-30,13.76,14.02,13.59,13.98,890690,0
2017-01-31,13.22,13.4131,12.55,12.98,2433601,0
2017-02-01,13.09,13.16,12.73,12.8,926621,0
2017-02-02,12.71,12.8,12.61,12.67,649013,0
2017-02-03,12.71,12.77,12.64,12.69,494550,0
2017-02-06,12.58,12.67,12.46,12.55,475749,0
2017-02-07,12.62,12.66,12.49,12.57,494969,0
2017-02-08,12.52,12.69,12.37,12.4,505283,0
2017-02-09,12.93,12.99,12.61,12.65,824709,0
2017-02-10,12.7,12.8,12.5192,12.79,876705,0
2017-02-13,12.9,12.9,12.7228,12.8,473389,0
2017-02-14,12.79,12.79,12.66,12.7,451405,0
2017-02-15,12.65,12.89,12.62,12.69,1420295,0
2017-02-16,12.73,12.86,12.52,12.62,922957,0
2017-02-17,12.59,12.605,12.505,12.6,623993,0
2017-02-21,12.6,12.71,12.595,12.67,835667,0
2017-02-22,12.66,12.75,12.45,12.51,577745,0
2017-02-23,12.51,12.5999,12.39,12.56,779517,0
2017-02-24,12.44,12.61,12.42,12.57,801949,0
2017-02-27,12.54,12.77,12.5,12.75,716647,0
2017-02-28,12.7,12.7,12.38,12.55,823782,0
2017-03-01,12.63,12.97,12.43,12.95,1172006,0
2017-03-02,13.01,13.04,12.82,12.85,776325,0
2017-03-03,12.85,12.85,12.745,12.82,454772,0
2017-03-06,12.71,12.84,12.7,12.81,511165,0
2017-03-07,13.14,13.26,13.03,13.1,895060,0
2017-03-08,13.13,13.24,13.05,13.14,677985,0
2017-03-09,13.12,13.2,13.07,13.08,416961,0
2017-03-10,13.16,13.25,13.07,13.13,358853,0
2017-03-13,13.11,13.17,13,13.1,475380,0
2017-03-14,12.98,13.1,12.83,13.06,282008,0
2017-03-15,13.12,13.24,13.0603,13.14,582934,0
2017-03-16,13.18,13.23,13.02,13.1,473879,0
2017-03-17,13.06,13.29,13.01,13.24,1296527,0
2017-03-20,13.19,13.3,13.09,13.23,360713,0
2017-03-21,13.29,13.3099,12.845,12.87,907707,0
2017-03-22,12.87,12.99,12.66,12.76,452350,0
2017-03-23,12.76,12.95,12.69,12.82,505782,0
2017-03-24,12.92,13.06,12.86,12.94,447174,0
2017-03-27,12.78,12.97,12.68,12.92,286819,0
2017-03-28,12.87,12.96,12.78,12.96,355044,0
2017-03-29,12.94,12.99,12.86,12.92,321136,0
2017-03-30,12.93,13.05,12.91,13.04,303782,0
2017-03-31,13.04,13.18,12.98,13.14,563035,0
2017-04-03,13.14,13.14,12.795,12.86,471874,0
2017-04-04,12.84,12.94,12.73,12.81,402609,0
2017-04-05,12.85,12.92,12.63,12.64,482716,0
2017-04-06,12.63,12.85,12.48,12.84,445404,0
2017-04-07,12.8,12.91,12.77,12.86,484080,0
2017-04-10,12.81,12.9,12.71,12.81,292628,0
2017-04-11,12.73,12.81,12.58,12.8,355919,0
2017-04-12,12.75,12.78,12.55,12.58,368366,0
2017-04-13,12.53,12.5907,12.3,12.35,573090,0
2017-04-17,12.37,12.56,12.35,12.54,415921,0
2017-04-18,12.57,12.72,12.54,12.67,522523,0
2017-04-19,12.7,12.91,12.7,12.81,590034,0
2017-04-20,12.89,13.0801,12.84,13.01,743714,0
2017-04-21,13,13.055,12.72,12.94,460854,0
2017-04-24,13.14,13.3,12.96,13.28,986968,0
2017-04-25,13.28,13.41,12.52,12.55,1567061,0
2017-04-26,12.49,12.73,12.33,12.69,1177648,0
2017-04-27,12.79,12.96,12.75,12.81,873916,0
2017-04-28,12.75,12.81,12.51,12.52,659110,0
2017-05-01,12.54,12.603,12.4,12.55,614188,0
2017-05-02,12.57,12.7,12.54,12.65,782796,0
2017-05-03,12.57,12.71,12.52,12.54,701499,0
2017-05-04,12.55,12.62,12.43,12.5,520037,0
2017-05-05,12.55,12.59,12.485,12.52,600695,0
2017-05-08,12.49,12.56,12.41,12.42,537606,0
2017-05-09,12.6,12.63,12.43,12.48,846836,0
2017-05-10,12.55,12.61,12.48,12.53,1574722,0
2017-05-11,12.65,12.65,12.44,12.46,3183319,0
2017-05-12,12.51,12.55,12.19,12.25,1396920,0
2017-05-15,12.24,12.51,12.24,12.43,910968,0
2017-05-16,12.49,12.5,12.22,12.34,792206,0
2017-05-17,12.19,12.27,11.88,11.88,936660,0
2017-05-18,11.85,12.12,11.85,12.04,842285,0
2017-05-19,12.07,12.21,12.07,12.08,602394,0
2017-05-22,12.1,12.1708,11.98,12.06,815330,0
2017-05-23,12.06,12.2,11.98,12.13,585630,0
2017-05-24,12.14,12.21,12.06,12.17,620557,0
2017-05-25,12.23,12.28,12.11,12.13,452882,0
2017-05-26,12.12,12.19,11.93,11.94,639558,0
2017-05-30,11.89,12.055,11.89,12,510639,0
2017-05-31,12.04,12.07,11.8201,11.84,622662,0
2017-06-01,11.88,12.04,11.8319,12.04,579016,0
2017-06-02,12.05,12.27,12.04,12.18,594498,0
2017-06-05,12.18,12.2499,12.065,12.11,627181,0
2017-06-06,12.02,12.185,11.99,12.07,553478,0
2017-06-07,12.08,12.12,11.97,12.01,491451,0
2017-06-08,12.06,12.17,11.98,12.15,891687,0
2017-06-09,12.18,12.32,11.95,12.13,1000132,0
2017-06-12,12.06,12.19,11.93,12.07,909046,0
2017-06-13,12.1,12.21,11.975,12.09,508804,0
2017-06-14,12.08,12.13,11.8,11.89,699901,0
2017-06-15,11.72,11.9,11.64,11.86,449554,0
2017-06-16,11.74,11.85,11.69,11.79,917772,0
2017-06-19,11.86,11.97,11.85,11.94,376216,0
2017-06-20,11.91,11.94,11.71,11.75,519057,0
2017-06-21,11.81,11.93,11.775,11.84,454607,0
2017-06-22,11.83,11.95,11.71,11.71,498541,0
2017-06-23,11.72,11.87,11.71,11.84,849683,0
2017-06-26,11.87,11.92,11.73,11.77,475935,0
2017-06-27,11.74,11.81,11.6,11.62,722006,0
2017-06-28,11.69,11.79,11.62,11.74,586762,0
2017-06-29,11.72,11.73,11.39,11.55,710416,0
2017-06-30,11.56,11.59,11.42,11.43,693326,0
2017-07-03,11.48,11.55,11.33,11.33,487836,0
2017-07-05,11.35,11.5,11.33,11.43,779254,0
2017-07-06,11.3,11.515,11.3,11.33,803184,0
2017-07-07,11.36,12.98,11.35,12.45,7220617,0
2017-07-10,12.56,12.76,12.4401,12.72,3048574,0
2017-07-11,12.67,12.9,12.58,12.85,1568288,0
2017-07-12,12.9,13.05,12.79,12.97,1224675,0
2017-07-13,12.95,13.02,12.74,12.8,1013409,0
2017-07-14,12.83,12.905,12.76,12.77,724612,0
2017-07-17,12.74,12.8,12.55,12.63,1205846,0
2017-07-18,12.6,12.73,12.5,12.6,776013,0
2017-07-19,12.62,12.73,12.54,12.64,550226,0
2017-07-20,12.65,12.71,12.6,12.68,601563,0
2017-07-21,12.77,12.79,12.55,12.61,620916,0
2017-07-24,12.49,12.69,12.4,12.64,826743,0
2017-07-25,13.18,13.3,12.76,13.19,2538845,0
2017-07-26,13.23,13.3367,13.04,13.18,1034623,0
2017-07-27,13.22,13.31,12.99,13.07,837761,0
2017-07-28,12.98,13.09,12.92,12.96,539593,0
2017-07-31,12.98,13.03,12.87,12.89,788492,0
2017-08-01,12.93,12.96,12.835,12.89,385919,0
2017-08-02,12.92,12.96,12.78,12.79,1153753,0
2017-08-03,12.83,12.83,12.64,12.75,581287,0
2017-08-04,12.75,12.88,12.68,12.77,338567,0
2017-08-07,12.78,12.9773,12.76,12.84,374130,0
2017-08-08,12.84,12.99,12.77,12.79,379991,0
2017-08-09,12.68,12.85,12.68,12.755,533160,0
2017-08-10,12.68,12.73,12.59,12.62,701500,0
2017-08-11,12.64,12.685,12.545,12.63,422854,0
2017-08-14,12.75,12.83,12.705,12.75,489927,0
2017-08-15,12.77,12.87,12.7,12.82,402636,0
2017-08-16,12.83,12.88,12.8,12.84,590713,0
2017-08-17,12.79,12.94,12.675,12.68,545889,0
2017-08-18,12.62,12.74,12.62,12.62,482615,0
2017-08-21,12.63,12.675,12.575,12.61,399433,0
2017-08-22,12.65,12.73,12.64,12.73,250788,0
2017-08-23,12.63,12.71,12.6,12.66,314146,0
2017-08-24,12.7,12.86,12.69,12.75,343011,0
2017-08-25,12.8,12.85,12.72,12.77,294347,0
2017-08-28,12.8,12.83,12.73,12.81,282770,0
2017-08-29,12.72,12.9,12.69,12.88,410856,0
2017-08-30,12.87,12.95,12.83,12.95,307535,0
2017-08-31,12.96,13.08,12.92,12.97,450143,0
2017-09-01,13,13.2,12.98,13.16,587230,0
2017-09-05,13.11,13.19,12.98,13.04,526877,0
2017-09-06,13.04,13.19,13.025,13.06,466277,0
2017-09-07,13.03,13.08,12.855,12.86,870786,0
2017-09-08,12.88,12.93,12.81,12.87,828837,0
2017-09-11,12.91,13.155,12.875,13.05,558325,0
2017-09-12,13.05,13.21,13.04,13.16,571622,0
2017-09-13,13.16,13.19,13.1,13.16,529276,0
2017-09-14,13.13,13.16,13.08,13.15,822301,0
2017-09-15,13.18,13.445,13.1,13.38,1926233,0
2017-09-18,13.45,13.6,13.365,13.52,904669,0
2017-09-19,13.59,13.64,13.47,13.58,651849,0
2017-09-20,13.58,13.58,13.23,13.35,767119,0
2017-09-21,13.34,13.41,13.31,13.34,690292,0
2017-09-22,12.86,13.12,12.85,13.03,1210725,0
2017-09-25,12.94,13.1,12.92,13,709131,0
2017-09-26,13.11,13.17,13.05,13.11,537615,0
2017-09-27,13.21,13.43,13.13,13.34,706163,0
2017-09-28,13.26,13.51,13.2425,13.5,534705,0
2017-09-29,13.48,13.52,13.3,13.35,683190,0
2017-10-02,13.34,13.58,13.32,13.57,679668,0
2017-10-03,13.57,13.7,13.55,13.7,559560,0
2017-10-04,13.66,13.7,13.59,13.7,766213,0
2017-10-05,13.75,13.75,13.59,13.61,390140,0
2017-10-06,13.54,13.64,13.44,13.56,456825,0
2017-10-09,13.55,13.67,13.54,13.55,371267,0
2017-10-10,13.65,13.77,13.54,13.75,577829,0
2017-10-11,13.65,13.735,13.51,13.65,470205,0
2017-10-12,13.64,13.76,13.64,13.68,353641,0
2017-10-13,13.68,13.74,13.64,13.67,1030982,0
2017-10-16,13.69,13.71,13.54,13.64,436648,0
2017-10-17,13.59,13.66,13.57,13.64,365009,0
2017-10-18,13.68,13.715,13.45,13.7,459158,0
2017-10-19,13.56,13.66,13.46,13.58,693305,0
2017-10-20,13.72,13.805,13.65,13.7,458128,0
2017-10-23,13.72,13.95,13.6728,13.75,1485338,0
2017-10-24,13.99,14.47,13.76,14.41,2723620,0
2017-10-25,14.4,14.5,14.17,14.2,1460595,0
2017-10-26,14.22,14.38,13.91,13.92,764155,0
2017-10-27,13.95,14.097,13.85,14.07,646424,0
2017-10-30,14.06,14.5,14.06,14.47,1717000,0
2017-10-31,14.5,14.77,14.47,14.71,1712378,0
2017-11-01,14.7,14.9,14.55,14.66,909357,0
2017-11-02,14.54,14.89,14.4,14.71,910474,0
2017-11-03,14.69,14.69,14.46,14.53,580895,0
2017-11-06,14.66,14.69,14.5,14.63,774606,0
2017-11-07,14.56,14.62,14.43,14.43,460568,0
2017-11-08,14.42,14.605,14.39,14.59,456734,0
2017-11-09,14.44,14.52,14.23,14.44,528227,0
2017-11-10,14.42,14.63,14.42,14.48,403256,0
