Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.5,13.6,13.36,13.5,642000,0
2005-02-28,13.43,13.79,13.4,13.78,1392800,0
2005-03-01,13.81,13.92,13.76,13.77,1132000,0
2005-03-02,13.7,14.07,13.59,14,4272700,0
2005-03-03,13.98,14.72,13.98,14.52,4728700,0
2005-03-04,14.58,14.61,14.1,14.26,1949100,0
2005-03-07,14.22,14.53,14.15,14.33,1156300,0
2005-03-08,14.6,14.95,14.6,14.88,2572900,0
2005-03-09,14.93,14.94,14.66,14.72,2154600,0
2005-03-10,14.65,14.65,14.35,14.64,2387500,0
2005-03-11,14.64,14.91,14.59,14.66,2107400,0
2005-03-14,14.63,14.83,14.51,14.6,1976100,0
2005-03-15,14.65,14.68,14.27,14.38,1110000,0
2005-03-16,14.32,14.51,14.3,14.39,1055500,0
2005-03-17,14.42,14.56,14.33,14.41,1170700,0
2005-03-18,14.35,14.38,14.1,14.31,1780900,0
2005-03-21,14.27,14.37,14.11,14.37,778800,0
2005-03-22,14.47,14.65,14.44,14.57,1512700,0
2005-03-23,14.5,14.74,14.45,14.66,2358300,0
2005-03-24,14.67,14.77,14.65,14.66,882800,0
2005-03-28,14.71,14.86,14.63,14.82,1387400,0
2005-03-29,14.82,14.95,14.71,14.81,2588900,0
2005-03-30,14.78,14.88,14.71,14.87,2604500,0
2005-03-31,14.82,14.97,14.72,14.95,2466500,0
2005-04-01,14.99,15.05,14.86,15,2431200,0
2005-04-04,14.8,14.95,14.57,14.8,2921800,0
2005-04-05,14,14.57,13.91,14.41,2335700,0
2005-04-06,14.45,14.63,14.41,14.48,1487900,0
2005-04-07,14.49,14.6,14.35,14.54,699800,0
2005-04-08,14.4,14.57,14.23,14.27,1933300,0
2005-04-11,14.25,14.27,14.09,14.15,1071800,0
2005-04-12,14.13,14.41,14.07,14.34,1096900,0
2005-04-13,14.53,14.56,14.14,14.18,733700,0
2005-04-14,14.15,14.21,13.88,13.98,1111600,0
2005-04-15,13.95,13.98,13.73,13.75,2043500,0
2005-04-18,13.74,13.8,13.49,13.63,1347900,0
2005-04-19,13.73,13.95,13.6,13.95,2240900,0
2005-04-20,14,14.08,13.84,14,3165300,0
2005-04-21,14.07,14.26,13.94,14.26,1128900,0
2005-04-22,14.24,14.25,13.99,14.13,1144900,0
2005-04-25,14.19,14.37,14.1,14.36,872800,0
2005-04-26,14.2,14.37,13.88,13.95,1145300,0
2005-04-27,13.95,14.28,13.75,14.28,1847400,0
2005-04-28,14.1,14.14,13.92,13.95,1313100,0
2005-04-29,14.07,14.11,13.68,14,1820600,0
2005-05-02,14,14.32,13.81,14.17,2589700,0
2005-05-03,14.08,14.28,14.08,14.21,608600,0
2005-05-04,14.21,14.43,14.18,14.34,593600,0
2005-05-05,14.24,14.31,14.03,14.03,867000,0
2005-05-06,14.1,14.15,13.96,14,858900,0
2005-05-09,14,14.07,13.96,14.04,975700,0
2005-05-10,13.78,13.95,13.78,13.86,1520200,0
2005-05-11,13.9,13.91,13.7,13.78,1595600,0
2005-05-12,13.75,13.89,13.67,13.7,1655400,0
2005-05-13,13.73,13.85,13.68,13.75,1405400,0
2005-05-16,13.73,13.9,13.71,13.88,948400,0
2005-05-17,13.81,13.85,13.69,13.8,900700,0
2005-05-18,13.9,14.08,13.9,14.04,1724500,0
2005-05-19,14.05,14.2,13.96,14.17,1368200,0
2005-05-20,14.1,14.25,14.03,14.25,1223100,0
2005-05-23,14.23,14.39,14.11,14.32,1423600,0
2005-05-24,14.22,14.41,14.21,14.32,694400,0
2005-05-25,14.23,14.23,13.97,14,1060700,0
2005-05-26,14.1,14.16,13.99,14.07,1257900,0
2005-05-27,14,14.09,13.94,14.02,787000,0
2005-05-31,14.03,14.07,13.77,13.97,1508000,0
2005-06-01,13.92,14.25,13.87,14.25,1603800,0
2005-06-02,14.28,14.47,14.2,14.2,3442100,0
2005-06-03,14.19,14.23,13.85,13.9,967400,0
2005-06-06,13.83,14.03,13.83,13.97,1984800,0
2005-06-07,13.92,14.05,13.92,13.97,1495500,0
2005-06-08,14,14.09,13.92,13.99,864000,0
2005-06-09,13.93,14,13.8,13.99,1301200,0
2005-06-10,13.91,14,13.89,13.89,1208400,0
2005-06-13,13.9,13.96,13.77,13.87,1050900,0
2005-06-14,13.98,14,13.86,13.89,883300,0
2005-06-15,13.97,14,13.85,13.91,829500,0
2005-06-16,13.89,14.09,13.89,14.08,750900,0
2005-06-17,14.18,14.25,14.1,14.18,1413200,0
2005-06-20,14.18,14.42,14.14,14.35,1494200,0
2005-06-21,14.3,14.46,14.29,14.36,796700,0
2005-06-22,14.36,14.47,14.31,14.35,717900,0
2005-06-23,14.31,14.36,14.1,14.11,791500,0
2005-06-24,14.08,14.13,13.67,13.73,1122900,0
2005-06-27,13.6,13.69,13.48,13.5,1406000,0
2005-06-28,13.56,13.66,13.5,13.59,717000,0
2005-06-29,13.65,13.78,13.58,13.64,1159300,0
2005-06-30,13.64,13.89,13.54,13.66,1057500,0
2005-07-01,13.64,13.8,13.59,13.75,783600,0
2005-07-05,13.75,13.88,13.73,13.8,1653000,0
2005-07-06,13.8,14.06,13.79,13.93,1495400,0
2005-07-07,13.93,13.99,13.75,13.99,812200,0
2005-07-08,13.99,14.23,13.94,14.18,537800,0
2005-07-11,14.1,14.46,13.99,14.46,1214300,0
2005-07-12,14.38,14.73,14.33,14.65,1663000,0
2005-07-13,14.6,14.8,14.58,14.76,856300,0
2005-07-14,14.84,14.84,14.6,14.69,599900,0
2005-07-15,14.4,14.51,14.3,14.51,1042300,0
2005-07-18,14.43,14.6,14.34,14.37,1441700,0
2005-07-19,14.38,14.55,14.31,14.55,899000,0
2005-07-20,14.38,14.68,14.38,14.6,871100,0
2005-07-21,14.55,14.71,14.37,14.65,877000,0
2005-07-22,14.6,14.7,14.42,14.54,594600,0
2005-07-25,14.48,14.75,14.48,14.74,1096600,0
2005-07-26,14.75,14.81,14.67,14.8,1188900,0
2005-07-27,14.7,14.86,14.55,14.85,1464700,0
2005-07-28,14.78,15.73,14.78,15.71,4071400,0
2005-07-29,15.68,16.15,15.62,16.09,3856000,0
2005-08-01,15.4,15.84,15.37,15.77,2856100,0
2005-08-02,15.7,16,15.69,15.99,1485700,0
2005-08-03,15.88,15.97,15.6,15.65,1530200,0
2005-08-04,15.59,15.65,15.38,15.38,1502000,0
2005-08-05,15.33,15.59,15.31,15.52,977800,0
2005-08-08,15.51,15.6,15.37,15.41,614300,0
2005-08-09,15.38,15.44,15.26,15.4,847400,0
2005-08-10,15.4,15.5,15.14,15.22,970700,0
2005-08-11,15.22,15.51,15.18,15.51,835500,0
2005-08-12,15.5,15.62,15.3,15.62,1355900,0
2005-08-15,15.48,15.78,15.47,15.72,1392400,0
2005-08-16,15.58,15.72,15.35,15.5,845700,0
2005-08-17,15.48,15.63,15.4,15.63,912900,0
2005-08-18,15.48,15.57,15.33,15.46,767900,0
2005-08-19,15.43,15.5,15.31,15.44,488600,0
2005-08-22,15.4,15.65,15.4,15.64,1127500,0
2005-08-23,15.65,15.98,15.61,15.89,2865700,0
2005-08-24,15.89,15.95,15.63,15.82,774500,0
2005-08-25,15.85,15.95,15.79,15.83,1028100,0
2005-08-26,15.8,15.85,15.64,15.83,563800,0
2005-08-29,15.68,15.91,15.65,15.89,756000,0
2005-08-30,15.89,15.9,15.75,15.9,549200,0
2005-08-31,15.85,16.02,15.75,16.01,2010800,0
2005-09-01,15.88,16.05,15.84,15.93,1224300,0
2005-09-02,15.9,15.96,15.84,15.94,552700,0
2005-09-06,15.9,16.18,15.87,16.08,2164100,0
2005-09-07,16.07,16.2,16.04,16.2,1139600,0
2005-09-08,16.13,16.3,16.07,16.24,1259800,0
2005-09-09,16.24,16.33,16.15,16.3,1150500,0
2005-09-12,16.29,16.4,16.23,16.31,1125000,0
2005-09-13,16.37,16.37,16.19,16.28,1622700,0
2005-09-14,16.28,16.28,16.1,16.18,720100,0
2005-09-15,16.14,16.21,15.97,16.1,729000,0
2005-09-16,16.1,16.3,16.08,16.23,2331400,0
2005-09-19,16.14,16.18,15.85,16.09,1420900,0
2005-09-20,16.05,16.26,15.91,16.05,1186900,0
2005-09-21,15.93,16.02,15.76,15.96,851700,0
2005-09-22,16.03,16.03,15.75,15.95,693700,0
2005-09-23,15.92,16.11,15.85,16.08,956500,0
2005-09-26,16.24,16.35,16.06,16.09,1409200,0
2005-09-27,16.1,16.15,15.89,15.95,1221900,0
2005-09-28,15.96,16.04,15.65,15.96,2476900,0
2005-09-29,15.97,16.04,15.86,15.99,1353300,0
2005-09-30,15.98,16.19,15.89,16.16,1447700,0
2005-10-03,16.16,16.2,16.07,16.12,1087800,0
2005-10-04,16.16,16.2,15.95,15.96,2209800,0
2005-10-05,15.96,16.92,15.79,15.79,1103200,0
2005-10-06,15.88,16.03,15.79,15.91,1540600,0
2005-10-07,15.98,15.98,15.65,15.88,860000,0
2005-10-10,15.94,15.96,15.68,15.74,823900,0
2005-10-11,15.8,15.88,15.35,15.59,1063000,0
2005-10-12,15.45,15.71,15.36,15.59,970200,0
2005-10-13,15.51,15.8,15.4,15.67,1014700,0
2005-10-14,15.72,15.9,15.68,15.85,770500,0
2005-10-17,15.9,15.95,15.77,15.91,944100,0
2005-10-18,15.93,15.99,15.83,15.88,1263700,0
2005-10-19,15.81,16.02,15.62,16.02,1034100,0
2005-10-20,16.02,16.12,15.84,15.97,1383700,0
2005-10-21,15.98,16.07,15.9,15.96,1127600,0
2005-10-24,15.92,16.21,15.91,16.19,948000,0
2005-10-25,16.14,16.19,15.88,16.1,1702900,0
2005-10-26,16.1,16.24,15.88,16.01,1622900,0
2005-10-27,16.2,16.38,15.98,16.15,1573900,0
2005-10-28,16.1,16.11,15.82,16,2505100,0
2005-10-31,16.15,16.15,15.83,15.98,5144208,0
2005-11-01,15.86,15.98,15.71,15.93,1606806,0
2005-11-02,15.8,15.98,15.8,15.9,1878342,0
2005-11-03,15.9,16.03,15.88,16,1860336,0
2005-11-04,16.04,16.2,15.92,16.15,1371449,0
2005-11-07,15.86,16.19,15.86,16.02,2262166,0
2005-11-08,15.81,16.22,15.81,16.15,1843616,0
2005-11-09,16.11,16.37,16.11,16.35,1295597,0
2005-11-10,16.25,16.45,16.25,16.36,1233732,0
2005-11-11,16.32,16.56,16.32,16.5,1478907,0
2005-11-14,16.4,16.9,16.4,16.82,3722906,0
2005-11-15,17,17.56,16.86,17.16,3815194,0
2005-11-16,17.05,17.23,16.71,16.96,1270894,0
2005-11-17,16.91,17.1,16.86,16.95,2495726,0
2005-11-18,17.05,17.08,16.75,16.8,1650605,0
2005-11-21,16.68,17.3,16.68,17.29,1671463,0
2005-11-22,17.06,17.43,17.03,17.31,2286718,0
2005-11-23,17.26,17.38,17,17.31,924704,0
2005-11-25,17.18,17.2,16.9,17.04,930989,0
2005-11-28,16.85,17.12,16.76,16.99,1652451,0
2005-11-29,16.92,17.03,16.84,16.97,953521,0
2005-11-30,16.83,17.18,16.77,17.12,1303775,0
2005-12-01,17.05,17.56,17.05,17.49,2048624,0
2005-12-02,17.45,17.74,17.33,17.66,1638960,0
2005-12-05,17.57,17.76,17.52,17.75,1342006,0
2005-12-06,17.5,17.96,17.39,17.68,2393526,0
2005-12-07,17.57,18.03,17.56,17.91,2683140,0
2005-12-08,17.94,18.04,17.8,17.86,1553818,0
2005-12-09,17.73,18.05,17.73,18.04,1823354,0
2005-12-12,17.95,18.3,17.91,18.3,1807031,0
2005-12-13,18.16,18.26,17.85,18.08,2261742,0
2005-12-14,18.06,18.65,18.06,18.28,3302554,0
2005-12-15,18.08,18.16,17.75,18,1798107,0
2005-12-16,17.85,18.07,17.33,17.89,14334309,0
2005-12-19,17.83,18.05,17.46,17.55,2598587,0
2005-12-20,17.5,17.56,17.16,17.3,2338054,0
2005-12-21,17.4,17.73,17.3,17.52,1678496,0
2005-12-22,17.58,17.63,17.37,17.43,1027378,0
2005-12-23,17.5,17.68,17.18,17.29,1078961,0
2005-12-27,17.33,17.76,17.11,17.28,1243298,0
2005-12-28,17.21,17.4,17.11,17.27,1597952,0
2005-12-29,17.32,17.38,17.04,17.13,666363,0
2005-12-30,17.18,17.18,16.84,16.92,784542,0
2006-01-03,16.89,17.01,16.55,16.95,2286592,0
2006-01-04,17.03,17.31,16.96,17.28,2141157,0
2006-01-05,17.22,17.4,17.04,17.12,2030572,0
2006-01-06,17.29,17.37,16.97,17.26,2157034,0
2006-01-09,17.21,17.3,16.94,17.13,2915474,0
2006-01-10,17.13,17.2,16.72,16.86,1985982,0
2006-01-11,16.95,16.98,16.65,16.95,1549677,0
2006-01-12,16.99,17.49,16.9,17.2,2666612,0
2006-01-13,17.24,17.32,17.11,17.25,1903191,0
2006-01-17,17.21,17.34,17.13,17.25,2121125,0
2006-01-18,17.25,17.35,17.06,17.21,1581636,0
2006-01-19,17.19,17.37,17.08,17.24,2097388,0
2006-01-20,17.16,17.23,16.61,16.82,2529871,0
2006-01-23,16.76,16.89,16.4,16.73,1283918,0
2006-01-24,16.69,17,16.54,16.86,2035080,0
2006-01-25,16.79,16.91,16.49,16.59,1660054,0
2006-01-26,16.86,17.27,16.59,17.12,1933657,0
2006-01-27,17.15,17.57,17.12,17.44,2445321,0
2006-01-30,17.5,17.62,17.38,17.45,1475299,0
2006-01-31,17.36,17.75,17.17,17.66,3406950,0
2006-02-01,17.42,17.6,16.78,17.46,2455921,0
2006-02-02,17.02,17.6,16.8,17,9660970,0
2006-02-03,16.88,17,16.65,16.9,1948171,0
2006-02-06,16.83,16.91,16.71,16.8,1588034,0
2006-02-07,16.8,16.93,16.44,16.53,2029452,0
2006-02-08,16.62,16.72,16.33,16.63,2309480,0
2006-02-09,16.65,16.85,16.5,16.74,2572390,0
2006-02-10,16.8,16.94,16.77,16.91,1631307,0
2006-02-13,16.94,16.99,16.75,16.89,3407120,0
2006-02-14,16.95,17.15,16.88,17.12,2267399,0
2006-02-15,17,17.2,16.4,17.18,2749456,0
2006-02-16,17.29,17.72,17.17,17.45,3550379,0
2006-02-17,17.38,17.79,17.29,17.55,2183949,0
2006-02-21,17.54,17.68,17.39,17.57,1859637,0
2006-02-22,17.59,17.86,17.55,17.78,1670771,0
2006-02-23,17.71,18,17.66,17.8,1740778,0
2006-02-24,17.72,17.96,17.67,17.92,965886,0
2006-02-27,17.94,18.04,17.81,17.89,1487191,0
2006-02-28,17.8,17.91,17.62,17.75,2670504,0
2006-03-01,17.78,18.03,17.56,18.01,2624929,0
2006-03-02,17.93,18.11,17.91,18.04,1899751,0
2006-03-03,18.01,18.2,17.86,18.16,2118958,0
2006-03-06,18.03,18.23,17.9,18.2,3143801,0
2006-03-07,18.14,18.14,17.58,17.75,2017463,0
2006-03-08,17.7,18,17.55,17.85,1598701,0
2006-03-09,17.9,18,17.68,17.94,1280770,0
2006-03-10,17.89,18.1,17.6,18.08,1207892,0
2006-03-13,18.05,18.05,17.32,17.86,1079778,0
2006-03-14,17.81,18.25,17.81,18.2,2730594,0
2006-03-15,18.25,18.36,17.99,18.36,2758380,0
2006-03-16,18.28,18.4,18,18.03,1824227,0
2006-03-17,17.94,18.12,17.78,18.11,2217104,0
2006-03-20,18.09,18.12,17.82,18.06,1240174,0
2006-03-21,17.97,18.15,17.72,17.82,2259514,0
2006-03-22,17.72,18.14,17.47,17.97,2037325,0
2006-03-23,17.89,18.17,17.74,18.04,1889534,0
2006-03-24,18.04,18.29,17.87,17.98,1279341,0
2006-03-27,17.94,18.2,17.91,17.96,1756224,0
2006-03-28,18.04,18.06,17.79,18.02,1360852,0
2006-03-29,17.97,18.36,17.94,18.36,1554962,0
2006-03-30,18.33,18.5,18.22,18.5,1340428,0
2006-03-31,18.5,18.56,18.35,18.49,1253600,0
2006-04-03,18.45,18.54,18.27,18.51,1946961,0
2006-04-04,18.56,18.7,18.34,18.49,1701434,0
2006-04-05,18.43,18.64,18.31,18.57,1402083,0
2006-04-06,18.51,18.56,18.17,18.41,1807115,0
2006-04-07,18.51,18.59,18.2,18.36,1497480,0
2006-04-10,18.36,18.43,18.17,18.26,993839,0
2006-04-11,18.35,18.44,17.97,18.16,1425759,0
2006-04-12,18.21,18.22,17.98,18.05,1024194,0
2006-04-13,18.08,18.42,17.91,18.26,969654,0
2006-04-17,18.21,18.25,17.69,17.97,1065850,0
2006-04-18,18.04,18.3,17.89,18.25,1121479,0
2006-04-19,18.19,18.5,18.1,18.5,1722981,0
2006-04-20,18.44,18.61,18.32,18.41,1839401,0
2006-04-21,18.47,18.6,18.25,18.45,1334322,0
2006-04-24,18.38,18.42,18.06,18.32,1407755,0
2006-04-25,18.25,18.41,17.93,18.13,1825611,0
2006-04-26,18.21,18.44,17.92,18.22,1787181,0
2006-04-27,18.17,18.92,17.96,18.74,3343608,0
2006-04-28,18.81,18.98,18.39,18.93,2978009,0
2006-05-01,18.84,19.08,18.63,18.69,2339681,0
2006-05-02,18.68,19.35,18.54,19.27,3199360,0
2006-05-03,19.27,19.31,19.09,19.21,3528948,0
2006-05-04,19.09,19.6,19.09,19.47,2730321,0
2006-05-05,19.65,19.65,19.31,19.35,1863131,0
2006-05-08,19.38,19.47,19,19.07,2455550,0
2006-05-09,18.97,19.37,18.84,19.33,1503921,0
2006-05-10,19.23,19.39,19.13,19.37,2382009,0
2006-05-11,19.32,19.48,19.04,19.1,3136374,0
2006-05-12,19.16,19.58,19.05,19.17,3858517,0
2006-05-15,19.06,19.29,18.78,18.96,2453264,0
2006-05-16,18.94,19.24,18.67,19.11,2069971,0
2006-05-17,19.1,19.2,18.52,18.86,2029589,0
2006-05-18,18.84,18.91,18.57,18.72,2072817,0
2006-05-19,18.6,18.82,18.29,18.5,2863801,0
2006-05-22,18.34,18.47,18.05,18.19,2860990,0
2006-05-23,18.25,18.41,18,18.14,1849534,0
2006-05-24,17.94,18.11,17.7,17.83,3636795,0
2006-05-25,17.98,18.2,17.85,18.05,1588720,0
2006-05-26,18.03,18.25,17.85,18.17,1184648,0
2006-05-30,18.04,18.32,17.82,17.87,1621498,0
2006-05-31,17.88,18.17,17.7,18.04,2403632,0
2006-06-01,17.94,18.47,17.93,18.35,2040101,0
2006-06-02,18.52,18.52,17.97,18.26,1257210,0
2006-06-05,18.12,18.16,17.75,17.81,1898750,0
2006-06-06,17.85,17.91,17.54,17.78,1900895,0
2006-06-07,17.84,17.98,17.38,17.4,2431755,0
2006-06-08,17.25,17.26,16.69,16.88,8599852,0
2006-06-09,16.83,17.19,16.72,16.85,3000369,0
2006-06-12,16.88,17.11,16.7,16.7,2119407,0
2006-06-13,16.72,16.99,16.64,16.7,1723068,0
2006-06-14,16.72,16.97,16.49,16.74,2255792,0
2006-06-15,16.85,16.88,16.65,16.77,3411785,0
2006-06-16,16.73,17,16.66,16.79,2749021,0
2006-06-19,16.84,16.92,16.52,16.59,2825506,0
2006-06-20,16.51,16.69,16.51,16.55,1207635,0
2006-06-21,16.58,16.8,16.53,16.75,2370573,0
2006-06-22,16.64,16.83,16.38,16.57,1706621,0
2006-06-23,16.52,16.77,16.35,16.56,1448580,0
2006-06-26,16.55,16.8,16.33,16.7,2046193,0
2006-06-27,16.75,16.78,16.49,16.62,2212439,0
2006-06-28,16.7,16.7,16.39,16.61,1512372,0
2006-06-29,16.71,17.34,16.58,17.26,4186858,0
2006-06-30,17.5,17.5,17.12,17.12,2907675,0
2006-07-03,17.23,17.52,17.1,17.41,677829,0
2006-07-05,17.35,17.46,16.68,16.99,2600786,0
2006-07-06,16.92,17.07,16.75,16.86,1413212,0
2006-07-07,16.75,16.96,16.56,16.71,1922947,0
2006-07-10,16.73,16.83,16.28,16.34,1784777,0
2006-07-11,16.28,16.42,16.15,16.27,2755902,0
2006-07-12,16.19,16.3,15.95,16.08,3113696,0
2006-07-13,16.18,16.37,15.98,16.1,2763839,0
2006-07-14,16.03,16.18,15.39,15.45,6119226,0
2006-07-17,15.44,15.58,15.23,15.4,3929882,0
2006-07-18,15.41,15.62,15.05,15.37,2963447,0
2006-07-19,15.39,15.68,15.24,15.41,3344299,0
2006-07-20,15.36,15.72,15.23,15.28,7185392,0
2006-07-21,15.25,15.33,14.93,15,3168510,0
2006-07-24,15.14,15.33,15.04,15.27,2769405,0
2006-07-25,15.23,15.45,15.15,15.44,2628509,0
2006-07-26,15.48,15.72,15.16,15.57,3248888,0
2006-07-27,15.69,16.16,15.33,15.42,5025507,0
2006-07-28,15.56,16.05,15.37,16.03,3027024,0
2006-07-31,15.96,16.27,15.86,16.18,2832847,0
2006-08-01,15.95,16.01,15.75,15.89,2220944,0
2006-08-02,15.98,16.21,15.94,16.1,2381830,0
2006-08-03,15.95,16.07,15.91,15.99,2182161,0
2006-08-04,16.15,16.26,15.74,15.87,1991461,0
2006-08-07,15.93,15.99,15.76,15.8,1674836,0
2006-08-08,15.9,15.92,15.42,15.6,2022857,0
2006-08-09,15.8,15.99,15.63,15.67,1955107,0
2006-08-10,15.59,16.02,15.59,16.01,2510713,0
2006-08-11,16.02,16.07,15.87,15.95,1282630,0
2006-08-14,16.15,16.3,15.96,16.07,1398853,0
2006-08-15,16.28,16.91,16.2,16.82,3819823,0
2006-08-16,16.74,16.79,16.46,16.79,4337961,0
2006-08-17,16.65,17,16.65,16.77,1670874,0
2006-08-18,16.79,16.93,16.52,16.84,1362656,0
2006-08-21,16.8,16.8,16.44,16.63,1242490,0
2006-08-22,16.54,16.78,16.4,16.4,1929289,0
2006-08-23,16.46,16.78,16.21,16.5,2175855,0
2006-08-24,16.58,16.67,16.22,16.44,1262170,0
2006-08-25,16.36,16.52,16.18,16.3,1353941,0
2006-08-28,16.39,16.65,16.26,16.54,1310276,0
2006-08-29,16.55,16.57,16.32,16.42,1963408,0
2006-08-30,16.37,16.59,16.29,16.5,1765315,0
2006-08-31,16.58,16.69,16.35,16.44,1586041,0
2006-09-01,16.5,16.71,16.29,16.32,1519263,0
2006-09-05,16.26,16.55,16.16,16.47,1457991,0
2006-09-06,16.3,16.43,15.99,16.02,4712270,0
2006-09-07,16.06,16.13,15.78,15.79,1620757,0
2006-09-08,15.86,16.2,15.77,16.13,2120269,0
2006-09-11,16.08,16.12,15.8,16.1,1297176,0
2006-09-12,16.03,16.48,15.85,16.48,2038438,0
2006-09-13,16.4,16.82,16.4,16.72,2655420,0
2006-09-14,16.67,16.74,16.5,16.62,1394497,0
2006-09-15,16.7,16.77,16.49,16.49,2887714,0
2006-09-18,16.55,16.69,16.42,16.46,845389,0
2006-09-19,16.46,16.72,16.37,16.63,1374495,0
2006-09-20,16.73,16.87,16.63,16.78,1515369,0
2006-09-21,16.75,16.86,16.58,16.58,1337687,0
2006-09-22,16.54,16.73,16.31,16.45,1226217,0
2006-09-25,16.56,16.7,16.33,16.61,2024589,0
2006-09-26,16.56,16.84,16.45,16.82,1094192,0
2006-09-27,16.77,16.95,16.7,16.75,1331047,0
2006-09-28,16.8,17.03,16.74,17.02,1895762,0
2006-09-29,17.05,17.19,16.89,16.96,1507043,0
2006-10-02,17.02,17.07,16.75,16.77,1451695,0
2006-10-03,16.77,17.1,16.7,16.82,1390881,0
2006-10-04,16.76,17.4,16.76,17.32,1915309,0
2006-10-05,17.21,17.51,17.12,17.43,2314786,0
2006-10-06,17.41,17.54,17.22,17.39,1892015,0
2006-10-09,17.28,17.47,17.13,17.36,948210,0
2006-10-10,17.36,17.49,17.23,17.47,1328177,0
2006-10-11,17.5,17.57,17.31,17.5,2010452,0
2006-10-12,17.62,17.85,17.49,17.79,2003337,0
2006-10-13,17.84,18.14,17.63,17.9,2965296,0
2006-10-16,17.94,17.94,17.62,17.73,1731218,0
2006-10-17,17.78,17.86,17.45,17.68,1151503,0
2006-10-18,17.84,17.94,17.64,17.71,1242295,0
2006-10-19,17.62,17.74,17.51,17.68,872666,0
2006-10-20,17.74,17.75,17.43,17.58,1287581,0
2006-10-23,17.44,17.96,17.42,17.92,1209485,0
2006-10-24,17.82,17.88,17.59,17.71,933530,0
2006-10-25,17.64,17.87,17.53,17.67,1183441,0
2006-10-26,17.63,18.02,17.41,17.8,2564826,0
2006-10-27,17.8,17.92,17.66,17.75,2613576,0
2006-10-30,17.67,17.82,17.63,17.79,2052187,0
2006-10-31,17.69,17.97,17.61,17.86,1811479,0
2006-11-01,17.97,18.05,17.8,17.84,2269584,0
2006-11-02,17.8,18.22,17.79,18.15,2461923,0
2006-11-03,18.08,18.2,17.94,17.95,3791746,0
2006-11-06,18.01,18.42,18.01,18.38,2043484,0
2006-11-07,18.39,18.5,18.33,18.43,2679711,0
2006-11-08,18.3,18.63,18.29,18.62,2106321,0
2006-11-09,18.62,18.65,18.29,18.37,3407534,0
2006-11-10,18.47,18.87,18.47,18.81,3331825,0
2006-11-13,18.27,18.85,18.25,18.68,2400419,0
2006-11-14,18.63,18.78,18.61,18.76,2625647,0
2006-11-15,18.8,18.95,18.74,18.85,2262108,0
2006-11-16,18.98,18.99,18.71,18.83,2248593,0
2006-11-17,18.8,18.85,18.62,18.7,2253234,0
2006-11-20,18.6,18.78,18.58,18.74,1680484,0
2006-11-21,18.67,18.8,18.55,18.64,1887209,0
2006-11-22,18.57,18.7,18.34,18.69,1672357,0
2006-11-24,18.63,18.63,18.44,18.6,1046282,0
2006-11-27,18.59,18.59,18.02,18.08,2430055,0
2006-11-28,18.1,18.44,17.9,18.39,2604237,0
2006-11-29,18.45,18.55,18.17,18.4,1267512,0
2006-11-30,18.48,18.69,18.29,18.38,2069870,0
2006-12-01,18.38,18.41,17.94,18.16,2397795,0
2006-12-04,18.14,18.54,17.92,18.48,2169977,0
2006-12-05,18.5,18.5,18.04,18.11,2359980,0
2006-12-06,18.04,18.2,17.88,18,1996004,0
2006-12-07,18.04,18.14,17.55,17.67,2751383,0
2006-12-08,17.6,17.96,17.45,17.69,2799848,0
2006-12-11,17.65,17.99,17.63,17.86,2318815,0
2006-12-12,17.78,17.89,17.42,17.59,2787706,0
2006-12-13,17.98,18,17.76,18,6581003,0
2006-12-14,17.94,18.75,17.94,18.41,29123597,0
2006-12-15,18.56,18.75,18.53,18.66,7699958,0
2006-12-18,18.67,18.74,18.09,18.29,3863465,0
2006-12-19,18.13,18.45,17.83,18.25,6187290,0
2006-12-20,18.46,18.62,18.12,18.14,3488398,0
2006-12-21,18.15,18.38,18.06,18.15,1716687,0
2006-12-22,18.2,18.25,17.9,17.93,1463991,0
2006-12-26,17.93,18,17.83,17.95,962962,0
2006-12-27,17.95,18.21,17.82,18.19,2821316,0
2006-12-28,18.1,18.11,17.79,17.83,2128608,0
2006-12-29,17.78,18.12,17.73,17.91,2554372,0
2007-01-03,17.99,18.41,17.65,18.15,5251417,0
2007-01-04,18.17,18.17,17.73,18.02,4787252,0
2007-01-05,18.05,18.19,17.89,18.06,2890028,0
2007-01-08,18.03,18.14,17.8,18.03,3510868,0
2007-01-09,18.04,18.18,17.9,18.13,4197987,0
2007-01-10,17.93,18.13,17.88,18.04,2542912,0
2007-01-11,18.04,18.39,18.04,18.23,3233360,0
2007-01-12,18.27,18.41,18.14,18.14,2212483,0
2007-01-16,18.13,18.25,18.07,18.1,2986862,0
2007-01-17,18.1,18.23,17.92,18.17,4792465,0
2007-01-18,18.2,18.39,17.96,18.07,3208716,0
2007-01-19,17.91,18.27,17.87,18.23,4687580,0
2007-01-22,18.32,18.32,17.86,18.05,3113974,0
2007-01-23,18.01,18.38,18.01,18.2,3127585,0
2007-01-24,18.15,18.5,18.15,18.46,3287245,0
2007-01-25,18.36,18.37,17.97,17.97,3600775,0
2007-01-26,18.04,18.1,17.92,17.97,3348615,0
2007-01-29,17.92,18.3,17.92,18.25,2564032,0
2007-01-30,18.25,18.76,18.09,18.7,5538610,0
2007-01-31,18.77,19.03,18.52,18.92,5383613,0
2007-02-01,19.47,20.1,19.45,20.06,12755299,0
2007-02-02,19.6,20.31,19.42,20.06,6688184,0
2007-02-05,19.65,20.18,19.65,20.06,5122767,0
2007-02-06,20,20.31,19.92,20.27,4506604,0
2007-02-07,20.22,20.59,20.22,20.54,4430294,0
2007-02-08,20.52,20.6,20.18,20.24,4431962,0
2007-02-09,20.35,20.56,20.18,20.34,3679411,0
2007-02-12,20.3,20.31,20.09,20.27,2165583,0
2007-02-13,20.26,20.5,20.22,20.38,3304191,0
2007-02-14,20.4,20.65,20.39,20.58,3951229,0
2007-02-15,20.55,20.75,20.41,20.72,2986157,0
2007-02-16,20.62,20.74,20.59,20.62,2764521,0
2007-02-20,20.41,21,20.34,20.94,4145855,0
2007-02-21,20.88,21.23,20.88,21.16,3829704,0
2007-02-22,21.11,21.2,21.04,21.07,4893677,0
2007-02-23,21.06,21.11,20.92,20.97,2722625,0
2007-02-26,20.9,21,20.61,20.71,7300427,0
2007-02-27,20.43,20.53,20,20,6629689,0
2007-02-28,19.84,20.25,19.71,19.94,2819377,0
2007-03-01,19.47,20.1,19.26,20.01,3465380,0
2007-03-02,19.95,19.95,19.59,19.65,2794819,0
2007-03-05,19.6,19.75,19.45,19.59,3070932,0
2007-03-06,19.61,19.96,19.47,19.89,3979083,0
2007-03-07,19.86,19.91,19.53,19.65,3699607,0
2007-03-08,19.73,20.15,19.71,20.03,4146903,0
2007-03-09,20.25,20.49,20.22,20.46,4422866,0
2007-03-12,20.35,20.5,20.24,20.32,2674764,0
2007-03-13,20.2,20.43,20.01,20.11,3384704,0
2007-03-14,20.09,20.29,19.94,20.27,2561372,0
2007-03-15,20.29,20.34,20.12,20.27,6145754,0
2007-03-16,20.19,20.42,20.06,20.37,3184517,0
2007-03-19,20.48,20.74,20.45,20.56,3897376,0
2007-03-20,20.6,20.77,20.48,20.66,2221787,0
2007-03-21,20.79,21.14,20.62,21.1,5057678,0
2007-03-22,21.13,21.22,20.89,21.1,3383112,0
2007-03-23,21.09,21.19,20.92,21.04,2641300,0
2007-03-26,21,21.23,20.8,21.22,3103354,0
2007-03-27,21.08,21.22,20.8,20.98,4641232,0
2007-03-28,20.98,21.14,20.85,21,2940719,0
2007-03-29,21.07,21.19,20.72,20.94,3317995,0
2007-03-30,21,21.08,20.88,21.06,2701746,0
2007-04-02,21.1,21.26,20.94,21.23,2982077,0
2007-04-03,21.35,21.49,21.3,21.42,4645729,0
2007-04-04,21.38,21.66,21.38,21.65,3422131,0
2007-04-05,21.68,21.72,21.54,21.68,2811258,0
2007-04-09,21.63,22.06,21.58,22.01,4682823,0
2007-04-10,22.01,22.2,21.89,22.13,3164293,0
2007-04-11,22.08,22.28,21.93,22.21,3645728,0
2007-04-12,22.16,22.83,21.96,22.68,8134098,0
2007-04-13,22.68,22.77,22.35,22.42,3799796,0
2007-04-16,22.34,22.72,22.34,22.68,2979353,0
2007-04-17,22.74,22.94,22.62,22.83,4961789,0
2007-04-18,22.8,22.81,22.5,22.73,2721544,0
2007-04-19,22.51,22.72,22.41,22.59,1792487,0
2007-04-20,22.81,22.94,22.72,22.89,4941147,0
2007-04-23,22.79,22.98,22.62,22.96,2272865,0
2007-04-24,22.97,22.99,22.7,22.79,2717415,0
2007-04-25,22.69,23.08,22.4,22.94,3142448,0
2007-04-26,22.18,22.75,21.95,22.75,4180316,0
2007-04-27,22.71,22.92,22.68,22.86,2840075,0
2007-04-30,22.81,22.87,22.12,22.2,5479814,0
2007-05-01,22.13,22.4,22.02,22.29,4846875,0
2007-05-02,22.35,22.5,22.14,22.48,2892490,0
2007-05-03,22.5,22.52,22.2,22.5,2781605,0
2007-05-04,22.55,22.59,22.31,22.56,2007298,0
2007-05-07,22.27,22.47,22.23,22.42,2138829,0
2007-05-08,22.36,22.43,22.07,22.26,2389888,0
2007-05-09,22.11,22.5,22.03,22.44,1699602,0
2007-05-10,22.31,22.36,21.95,22.09,2270843,0
2007-05-11,22.03,22.23,21.74,22.15,2023211,0
2007-05-14,22.2,22.34,21.66,21.98,5207418,0
2007-05-15,22,22,21.51,21.58,3741843,0
2007-05-16,21.74,21.75,21.22,21.6,3013380,0
2007-05-17,21.54,21.64,21.39,21.55,1585330,0
2007-05-18,21.61,21.75,21.37,21.65,2333048,0
2007-05-21,21.79,22.01,21.56,21.96,4162065,0
2007-05-22,21.74,22.14,21.74,22.07,2876336,0
2007-05-23,22.02,22.24,21.9,21.99,3210041,0
2007-05-24,22.05,22.09,21.14,21.38,5873908,0
2007-05-25,21.41,22.18,21.23,21.68,3893280,0
2007-05-29,21.67,21.92,21.38,21.59,3246993,0
2007-05-30,21.43,22.2,21.37,22.2,4493925,0
2007-05-31,22.13,22.74,22.13,22.71,8293394,0
2007-06-01,22.84,23,22.71,22.9,3484267,0
2007-06-04,24.81,24.9,24.05,24.22,21355106,0
2007-06-05,23.96,24.31,23.88,24.19,5836344,0
2007-06-06,24.03,24.3,23.64,24.18,7474082,0
2007-06-07,24,24.18,23.67,23.77,4495425,0
2007-06-08,23.68,23.83,23.47,23.75,4652054,0
2007-06-11,23.68,23.76,23.32,23.59,4941798,0
2007-06-12,23.42,23.67,23.24,23.41,4883167,0
2007-06-13,23.43,23.43,23.1,23.36,2948783,0
2007-06-14,23.37,23.66,23.3,23.54,4082074,0
2007-06-15,23.81,23.81,23.15,23.3,7118388,0
2007-06-18,22.09,22.63,21.78,22.6,10397279,0
2007-06-19,22.58,22.63,22.3,22.59,5587334,0
2007-06-20,22.56,22.71,22.13,22.21,4634516,0
2007-06-21,22.21,22.3,21.79,21.9,5581421,0
2007-06-22,21.79,21.99,21.59,21.9,6179895,0
2007-06-25,21.87,22.17,21.68,21.76,3341977,0
2007-06-26,21.87,22.12,21.69,21.78,4047092,0
2007-06-27,21.57,22.06,21.56,22.02,2724003,0
2007-06-28,21.89,22.13,21.89,21.97,3711605,0
2007-06-29,22.06,22.08,21.73,21.96,2482336,0
2007-07-02,22.02,22.13,21.79,21.97,2121870,0
2007-07-03,22.06,22.1,21.86,21.94,706352,0
2007-07-05,21.92,22.05,21.7,22,2983750,0
2007-07-06,22,22.05,21.85,22.05,3436362,0
2007-07-09,22.01,22.08,21.84,21.99,2432411,0
2007-07-10,21.86,22.07,21.56,21.65,2807631,0
2007-07-11,21.57,21.81,21.56,21.65,2469558,0
2007-07-12,21.6,21.87,21.51,21.65,4839704,0
2007-07-13,21.57,21.83,21.57,21.69,2697738,0
2007-07-16,21.61,22.11,21.61,22.05,3453080,0
2007-07-17,22.05,22.38,22.01,22.29,2460702,0
2007-07-18,22.22,22.56,22.16,22.37,5631213,0
2007-07-19,22.52,22.76,22.38,22.67,4423584,0
2007-07-20,22.78,22.81,22.44,22.53,5757872,0
2007-07-23,22.62,22.69,22.44,22.48,4399298,0
2007-07-24,22.54,22.65,22.15,22.44,4644291,0
2007-07-25,22.5,22.65,22.17,22.43,3248909,0
2007-07-26,21.25,22.99,20.65,21.98,7510373,0
2007-07-27,22.17,22.19,21.55,21.55,4194990,0
2007-07-30,21.67,21.83,21.43,21.67,4528208,0
2007-07-31,21.7,22,21.4,21.4,5056920,0
2007-08-01,21.25,21.48,21.13,21.41,5006681,0
2007-08-02,21.4,21.47,21.11,21.26,3321138,0
2007-08-03,21.3,21.33,20.67,20.74,4142369,0
2007-08-06,20.88,20.91,20.43,20.74,4865030,0
2007-08-07,20.64,20.67,19.93,20.24,5951558,0
2007-08-08,20.38,20.38,19.54,19.97,6546704,0
2007-08-09,19.89,20.8,19.53,19.97,5433895,0
2007-08-10,19.53,20.62,19.53,20.25,4309003,0
2007-08-13,20.37,20.98,20.29,20.83,4592832,0
2007-08-14,20.93,21,20.61,20.61,3143887,0
2007-08-15,20.51,20.95,20.27,20.45,3540494,0
2007-08-16,19.99,20.4,19.89,20.32,4047988,0
2007-08-17,20.25,20.5,19.8,20.34,3888856,0
2007-08-20,20.26,20.63,20.06,20.56,2740739,0
2007-08-21,20.56,20.9,20.48,20.64,3629636,0
2007-08-22,20.75,21.2,20.7,21.13,4119992,0
2007-08-23,21.19,21.32,20.77,21.23,2934844,0
2007-08-24,21.22,21.49,21.06,21.44,1959682,0
2007-08-27,21.42,21.53,21.2,21.48,1264892,0
2007-08-28,21.3,21.48,20.74,20.81,2113566,0
2007-08-29,20.9,21.39,20.82,21.36,1973338,0
2007-08-30,21.2,21.6,21.09,21.44,1648552,0
2007-08-31,21.72,21.76,21.42,21.72,1784751,0
2007-09-04,21.75,22.14,21.55,21.94,2190945,0
2007-09-05,21.91,22.13,21.76,22.01,2242878,0
2007-09-06,22.15,22.15,21.6,21.86,1901857,0
2007-09-07,21.76,21.95,21.54,21.7,1630891,0
2007-09-10,21.7,21.76,21.27,21.42,2830777,0
2007-09-11,21.49,21.72,21.31,21.64,1748091,0
2007-09-12,21.56,21.84,21.41,21.6,1796926,0
2007-09-13,21.5,21.9,21.35,21.83,1993768,0
2007-09-14,21.64,21.96,21.56,21.9,1239240,0
2007-09-17,21.77,21.99,21.66,21.86,2254228,0
2007-09-18,22,22.31,21.78,22.21,3405919,0
2007-09-19,22.3,22.5,21.73,22.06,3177005,0
2007-09-20,22.04,22.21,21.76,21.9,3141585,0
2007-09-21,21.9,22.17,21.89,21.99,4380271,0
2007-09-24,22,22.05,21.65,21.91,1734910,0
2007-09-25,21.8,22.24,21.8,22.09,2611740,0
2007-09-26,22.17,22.5,22.02,22.25,1724899,0
2007-09-27,22.35,22.37,22.1,22.34,998529,0
2007-09-28,22.38,22.64,22.01,22.19,3176157,0
2007-10-01,22.1,22.35,22.02,22.25,2632608,0
2007-10-02,22.25,22.45,21.95,22.14,1955398,0
2007-10-03,22.12,22.23,21.88,22.02,2492258,0
2007-10-04,22,22.1,21.8,21.91,2304667,0
2007-10-05,22,22.33,21.79,22.2,3172343,0
2007-10-08,22.08,22.19,21.98,22.15,1084004,0
2007-10-09,22.08,22.15,21.77,21.92,4250401,0
2007-10-10,21.89,22.13,21.75,21.85,4123319,0
2007-10-11,21.88,22.04,21.28,21.42,3709373,0
2007-10-12,21.37,22,21.24,21.85,2592797,0
2007-10-15,21.72,21.77,21.52,21.75,2099808,0
2007-10-16,21.51,21.92,21.51,21.69,1910714,0
2007-10-17,21.66,22.05,21.43,21.84,1809009,0
2007-10-18,21.79,22.25,21.74,22.13,1518466,0
2007-10-19,22.25,22.32,21.56,21.65,2345928,0
2007-10-22,21.63,22.09,21.35,21.85,2376141,0
2007-10-23,21.64,21.93,21.53,21.88,1657027,0
2007-10-24,21.65,21.92,21.28,21.69,2652280,0
2007-10-25,20.62,20.88,19.02,19.32,12047720,0
2007-10-26,19.52,19.84,19.1,19.74,5351722,0
2007-10-29,19.64,19.75,19.46,19.72,4046957,0
2007-10-30,19.57,19.84,19.5,19.54,5079928,0
2007-10-31,19.5,19.67,19.34,19.6,5148493,0
2007-11-01,19.47,19.51,18.91,18.96,4950851,0
2007-11-02,19.19,19.19,18.36,18.5,9126693,0
2007-11-05,18.33,18.4,17.92,18.16,6283054,0
2007-11-06,18.29,18.34,17.8,18.25,4864048,0
2007-11-07,18.03,18.08,17.68,17.7,4552515,0
2007-11-08,17.68,17.78,16.96,17.37,7397862,0
2007-11-09,17.12,17.32,16.88,17.08,5840662,0
2007-11-12,17.12,17.3,16.88,17.03,3785340,0
2007-11-13,17.01,17.28,16.92,17.2,3497999,0
2007-11-14,17.19,17.36,16.91,16.94,4638964,0
2007-11-15,16.89,17.13,16.73,16.84,2800599,0
2007-11-16,17.02,17.34,16.81,17.14,4172130,0
2007-11-19,17,17.08,16.69,16.69,2399235,0
2007-11-20,16.75,16.96,16.31,16.58,2873163,0
2007-11-21,16.48,16.69,16.3,16.41,2279515,0
2007-11-23,16.43,16.68,16.34,16.63,1018429,0
2007-11-26,16.58,16.76,16.21,16.21,2472368,0
2007-11-27,16.19,16.34,15.96,16.04,4208761,0
2007-11-28,16.16,16.37,16.15,16.28,3920504,0
2007-11-29,16.18,16.55,16.14,16.53,2338543,0
2007-11-30,16.58,16.94,16.5,16.6,3546476,0
2007-12-03,16.31,16.47,16.09,16.29,3125396,0
2007-12-04,16.15,16.29,15.96,16.01,3394234,0
2007-12-05,16.22,16.83,16.09,16.83,3089142,0
2007-12-06,16.79,17.03,16.7,17,3158146,0
2007-12-07,17.02,17.1,16.91,17.01,2432792,0
2007-12-10,16.94,17.26,16.94,17.17,1815482,0
2007-12-11,17.15,17.47,16.95,16.97,3969498,0
2007-12-12,17.27,17.52,17.03,17.43,3689217,0
2007-12-13,17.48,17.74,17.42,17.63,3833577,0
2007-12-14,17.44,17.51,17.04,17.12,1931302,0
2007-12-17,17.03,17.1,16.69,16.71,2348851,0
2007-12-18,16.92,17.04,16.61,16.71,1999823,0
2007-12-19,16.75,16.84,16.52,16.58,1856843,0
2007-12-20,16.67,16.75,16.39,16.65,2501071,0
2007-12-21,16.98,17.26,16.91,17.15,5430987,0
2007-12-24,17.14,17.24,17.06,17.24,826722,0
2007-12-26,17.14,17.36,17.08,17.28,1054044,0
2007-12-27,17.2,17.24,16.94,17.01,1525465,0
2007-12-28,16.96,17.07,16.92,17.03,1458859,0
2007-12-31,17.02,17.18,16.93,17.01,1811341,0
2008-01-02,16.93,17.04,16.76,16.8,3617855,0
2008-01-03,16.96,17.08,16.75,16.79,2644701,0
2008-01-04,16.64,16.68,16.1,16.23,3946439,0
2008-01-07,16.25,16.38,15.94,16.03,3157030,0
2008-01-08,16.04,16.13,15.45,15.45,3560324,0
2008-01-09,15.44,15.71,15.12,15.38,5320642,0
2008-01-10,15.22,15.55,15.08,15.35,3148368,0
2008-01-11,15.14,15.29,14.92,14.96,3503218,0
2008-01-14,15.03,15.31,14.99,15.22,3329461,0
2008-01-15,15.07,15.09,14.66,14.66,3548004,0
2008-01-16,14.71,15.42,14.68,15.23,3868133,0
2008-01-17,15.15,15.26,14.8,14.82,3935637,0
2008-01-18,15.21,15.4,14.5,14.89,2983617,0
2008-01-22,14.41,14.6,14.23,14.24,5008653,0
2008-01-23,13.64,14.47,13.51,14.46,6833851,0
2008-01-24,14.73,14.96,14.3,14.9,5826626,0
2008-01-25,15.15,15.15,14.63,14.64,3936335,0
2008-01-28,14.7,14.76,14.43,14.64,4057826,0
2008-01-29,14.77,14.94,14.47,14.93,2778866,0
2008-01-30,14.92,15.33,14.69,15.16,5865773,0
2008-01-31,10.94,11.19,9.89,10.15,53516744,0
2008-02-01,10.13,10.64,10.11,10.61,24612047,0
2008-02-04,10.62,11.03,10.62,10.93,12939990,0
2008-02-05,10.63,10.97,10.6,10.89,10544648,0
2008-02-06,10.95,11.26,10.52,10.52,13028997,0
2008-02-07,10.33,10.9,10.27,10.69,7469838,0
2008-02-08,10.69,10.79,10.49,10.66,5141707,0
2008-02-11,10.67,10.77,10.51,10.7,4595758,0
2008-02-12,10.8,10.94,10.7,10.82,4872412,0
2008-02-13,10.93,11.49,10.91,11.43,7958473,0
2008-02-14,11.43,11.45,10.94,10.94,8107631,0
2008-02-15,10.86,10.96,10.77,10.93,4699197,0
2008-02-19,11.26,11.33,10.83,10.88,6065873,0
2008-02-20,10.85,10.89,10.74,10.86,4553746,0
2008-02-21,11.11,11.55,11.11,11.25,6650923,0
2008-02-22,11.29,11.32,10.77,10.99,4217939,0
2008-02-25,10.97,11.12,10.82,11.04,4068413,0
2008-02-26,11.09,11.33,10.98,11.11,4720510,0
2008-02-27,11.11,11.31,11.01,11.19,4112686,0
2008-02-28,11.06,11.15,10.98,10.99,4158978,0
2008-02-29,10.77,10.85,10.62,10.62,5521939,0
2008-03-03,10.7,11.2,10.62,11.09,6381444,0
2008-03-04,11.04,11.06,10.74,11.05,6041595,0
2008-03-05,11.1,11.16,10.99,11.15,5951135,0
2008-03-06,11.11,11.14,10.67,10.67,6104115,0
2008-03-07,10.65,11.01,10.64,10.77,4714542,0
2008-03-10,10.8,10.87,10.69,10.7,4392951,0
2008-03-11,10.85,10.99,10.55,10.91,5990274,0
2008-03-12,10.98,11.29,10.87,11.07,5216533,0
2008-03-13,10.99,11.25,10.83,11.19,4358067,0
2008-03-14,11.26,11.26,10.83,11.02,5117551,0
2008-03-17,10.79,10.86,10.48,10.51,5032790,0
2008-03-18,10.7,10.87,10.51,10.87,3998577,0
2008-03-19,10.97,11.16,10.78,10.78,4387973,0
2008-03-20,10.79,11,10.61,10.96,4635527,0
2008-03-24,10.98,11.4,10.98,11.37,3623214,0
2008-03-25,11.4,11.49,11.25,11.41,3215295,0
2008-03-26,11.33,11.42,11.13,11.25,2185955,0
2008-03-27,11.16,11.24,10.65,10.68,4167861,0
2008-03-28,10.74,10.85,10.59,10.66,3238934,0
2008-03-31,10.75,10.8,10.56,10.68,2882038,0
2008-04-01,10.83,10.99,10.74,10.93,4069926,0
2008-04-02,10.96,11.18,10.94,11.1,2745974,0
2008-04-03,11.03,11.37,11.03,11.31,3669029,0
2008-04-04,11.35,11.37,11.21,11.28,3619494,0
2008-04-07,11.31,11.41,11.14,11.19,3368461,0
2008-04-08,11.11,11.27,11.07,11.15,2763625,0
2008-04-09,11.13,11.22,10.96,11.07,2788748,0
2008-04-10,11.1,11.25,10.95,11.23,4309427,0
2008-04-11,11.11,11.19,10.79,10.83,4231957,0
2008-04-14,10.84,11,10.75,10.8,3730255,0
2008-04-15,10.78,10.88,10.64,10.72,4339595,0
2008-04-16,10.83,11.13,10.79,11.11,4312414,0
2008-04-17,11.11,11.18,10.94,11.02,3341261,0
2008-04-18,11.24,11.35,11.06,11.21,4707963,0
2008-04-21,11.13,11.18,11.03,11.17,4409713,0
2008-04-22,11.15,11.15,10.91,10.93,2871002,0
2008-04-23,10.95,11.44,10.93,11.24,7051470,0
2008-04-24,11.14,11.47,11.14,11.39,6707909,0
2008-04-25,11.41,11.52,11.32,11.44,4759023,0
2008-04-28,11.45,11.56,11.33,11.34,4366982,0
2008-04-29,11.24,11.48,11,11.17,4261835,0
2008-04-30,11.24,11.28,10.98,11.13,5962019,0
2008-05-01,11.22,11.48,11.07,11.41,5201835,0
2008-05-02,11.46,11.5,11.14,11.22,5258880,0
2008-05-05,11.17,11.23,10.97,11,4110037,0
2008-05-06,11.02,11.17,10.94,11.06,3246908,0
2008-05-07,11.08,11.08,10.77,10.78,4386082,0
2008-05-08,10.93,11.04,10.69,10.96,3281853,0
2008-05-09,10.87,11.07,10.82,10.97,2571584,0
2008-05-12,11.05,11.14,10.85,11,3489574,0
2008-05-13,11,11.01,10.75,10.91,3931455,0
2008-05-14,10.97,11.25,10.92,11.12,4197254,0
2008-05-15,11.08,11.26,11.08,11.25,2402035,0
2008-05-16,11.33,11.39,11.12,11.19,3038777,0
2008-05-19,11.23,11.3,11.1,11.12,2940776,0
2008-05-20,11.21,11.23,11.07,11.14,4175633,0
2008-05-21,11.1,11.2,11.06,11.1,5417043,0
2008-05-22,11.11,11.31,11.07,11.27,4477928,0
2008-05-23,11.27,11.27,11.08,11.17,3396423,0
2008-05-27,11.17,11.34,11.1,11.21,3819440,0
2008-05-28,11.2,11.34,11.11,11.26,3918860,0
2008-05-29,11.29,11.73,11.23,11.67,4718797,0
2008-05-30,11.62,11.73,11.47,11.62,4290204,0
2008-06-02,11.55,11.69,11.2,11.29,3794125,0
2008-06-03,11.32,11.45,11.18,11.23,3945163,0
2008-06-04,11.21,11.69,11.21,11.51,4219409,0
2008-06-05,11.55,11.66,11.34,11.66,3278078,0
2008-06-06,11.58,11.65,11.34,11.42,3691265,0
2008-06-09,11.42,11.53,11.19,11.42,4590789,0
2008-06-10,11.3,11.4,11.25,11.29,6075700,0
2008-06-11,11.26,11.33,11.19,11.25,5293953,0
2008-06-12,11.25,11.58,11.25,11.43,6840222,0
2008-06-13,11.53,11.56,11.37,11.52,12261469,0
2008-06-16,11.42,11.72,11.35,11.59,3848297,0
2008-06-17,11.3,11.41,10.79,10.84,22095162,0
2008-06-18,10.84,10.97,10.75,10.82,6748037,0
2008-06-19,10.78,10.95,10.75,10.94,5139545,0
2008-06-20,10.83,10.92,10.74,10.81,5332157,0
2008-06-23,10.84,10.9,10.62,10.64,3636729,0
2008-06-24,10.55,10.79,10.47,10.65,2068008,0
2008-06-25,10.65,10.91,10.58,10.79,2616260,0
2008-06-26,10.62,10.77,10.51,10.54,2918848,0
2008-06-27,10.59,10.6,10.02,10.14,5784740,0
2008-06-30,10.09,10.28,10.04,10.1,2321879,0
2008-07-01,10.04,10.14,9.72,10.13,3443104,0
2008-07-02,9.96,10.17,9.8,9.8,3513746,0
2008-07-03,9.89,9.99,9.7,9.71,1379903,0
2008-07-07,9.73,9.89,9.56,9.72,2408624,0
2008-07-08,9.77,9.86,9.59,9.83,3358658,0
2008-07-09,9.78,10,9.63,9.64,2309141,0
2008-07-10,9.69,9.96,9.63,9.84,2704043,0
2008-07-11,9.77,9.83,9.42,9.8,3304263,0
2008-07-14,9.8,9.84,9.46,9.59,2248969,0
2008-07-15,9.57,10.18,9.42,9.98,3880910,0
2008-07-16,9.84,10.18,9.69,10.13,4301153,0
2008-07-17,10.24,10.6,10.17,10.56,3070905,0
2008-07-18,10.42,10.64,10.3,10.31,4972204,0
2008-07-21,10.21,10.32,9.83,9.83,5268809,0
2008-07-22,9.94,10.19,9.79,10.14,3193040,0
2008-07-23,10.16,10.36,10.01,10.27,4162240,0
2008-07-24,7.26,7.37,6.9,7.11,33787290,0
2008-07-25,7.12,7.37,7.05,7.35,19967412,0
2008-07-28,7.35,7.44,7.31,7.4,11412469,0
2008-07-29,7.41,7.52,7.3,7.34,9971200,0
2008-07-30,7.32,7.39,7.02,7.15,10508033,0
2008-07-31,7.14,7.5,7.09,7.39,8392139,0
2008-08-01,7.13,7.21,7.08,7.11,10586103,0
2008-08-04,7.12,7.16,7.05,7.13,5745305,0
2008-08-05,7.2,7.23,6.95,7.02,4726796,0
2008-08-06,7.05,7.13,6.95,7.03,5092461,0
2008-08-07,7.09,7.17,6.99,7,4715339,0
2008-08-08,7.02,7.16,6.98,7.14,7399948,0
2008-08-11,7.08,7.27,7.08,7.24,6382360,0
2008-08-12,7.24,7.33,7.13,7.17,4080506,0
2008-08-13,7.19,7.32,7.13,7.16,5547666,0
2008-08-14,7.16,7.22,7.13,7.16,5446412,0
2008-08-15,7.21,8.35,7.12,7.64,11492139,0
2008-08-18,7.98,8.08,7.7,7.74,11642482,0
2008-08-19,7.61,7.75,7.5,7.53,5247448,0
2008-08-20,7.63,7.7,7.43,7.66,7148175,0
2008-08-21,7.55,7.88,7.5,7.79,9997079,0
2008-08-22,7.73,8.04,7.72,7.98,5505929,0
2008-08-25,7.85,8.04,7.84,7.99,5213395,0
2008-08-26,7.96,7.96,7.71,7.82,6039534,0
2008-08-27,7.92,8.13,7.84,8.11,5401226,0
2008-08-28,8.17,8.34,8.09,8.18,4760512,0
2008-08-29,8.11,8.17,7.98,7.99,4107686,0
2008-09-02,8.14,8.27,7.97,7.97,4349786,0
2008-09-03,7.96,8.17,7.82,7.83,8202488,0
2008-09-04,7.83,7.9,7.65,7.8,5137093,0
2008-09-05,7.72,8.05,7.69,7.97,4303251,0
2008-09-08,7.8,8.28,7.8,8.24,4370824,0
2008-09-09,8.2,8.48,7.93,7.93,5387726,0
2008-09-10,8.03,8.04,7.75,7.97,4335050,0
2008-09-11,7.97,7.97,7.64,7.75,4418005,0
2008-09-12,7.62,7.85,7.44,7.81,8480802,0
2008-09-15,7.58,7.89,7.46,7.6,4489964,0
2008-09-16,7.49,7.75,7.31,7.65,6178307,0
2008-09-17,7.52,7.63,7.15,7.17,6538833,0
2008-09-18,7.4,7.4,6.84,7.26,5842304,0
2008-09-19,7.43,7.56,7.25,7.44,4749327,0
2008-09-22,7.46,7.68,7.17,7.26,3073416,0
2008-09-23,7.31,7.39,7.06,7.11,3435497,0
2008-09-24,7.08,7.34,7.04,7.09,3728502,0
2008-09-25,7.18,7.28,6.77,6.85,7647170,0
2008-09-26,6.78,6.87,6.74,6.8,7764235,0
2008-09-29,6.73,6.87,6.11,6.2,5699952,0
2008-09-30,6.17,6.81,6.17,6.76,6198493,0
2008-10-01,6.67,6.93,6.59,6.69,4200186,0
2008-10-02,6.68,6.69,6.31,6.33,6039370,0
2008-10-03,6.47,6.64,6.21,6.22,6252223,0
2008-10-06,6.2,6.38,5.34,5.66,9799475,0
2008-10-07,5.84,5.84,5.16,5.16,6892809,0
2008-10-08,5.34,5.66,5.14,5.32,6047083,0
2008-10-09,5.51,5.51,4.89,4.98,5014980,0
2008-10-10,4.78,5.55,4,4.74,10146075,0
2008-10-13,5.07,5.16,4.53,5.16,5468760,0
2008-10-14,5.16,5.5,5.15,5.3,8257760,0
2008-10-15,4.82,5.08,4.49,4.5,7303660,0
2008-10-16,4.48,4.61,4.07,4.3,8615122,0
2008-10-17,4.18,5.64,4.05,4.51,7182881,0
2008-10-20,4.82,4.86,4.48,4.78,5771123,0
2008-10-21,4.67,4.83,4.45,4.54,4692307,0
2008-10-22,4.55,4.65,4.13,4.32,4617658,0
2008-10-23,3.63,3.63,2.42,3.22,25891287,0
2008-10-24,2.88,3.06,2.76,2.9,9404258,0
2008-10-27,2.86,3.18,2.7,3.05,11792275,0
2008-10-28,3.13,3.54,2.76,3.49,13779650,0
2008-10-29,3.47,3.49,3.1,3.31,5054226,0
2008-10-30,3.38,4.07,3.34,4.06,21769067,0
2008-10-31,4,4.17,3.93,4.07,4164272,0
2008-11-03,4.07,4.52,3.99,4.39,5947654,0
2008-11-04,4.5,4.97,4.45,4.95,6709170,0
2008-11-05,4.9,5.05,4.34,4.34,4786846,0
2008-11-06,4.45,4.49,3.96,3.98,3682415,0
2008-11-07,4.05,4.09,3.78,4.02,6046065,0
2008-11-10,4.3,4.34,3.88,3.94,3294835,0
2008-11-11,3.9,3.99,3.74,3.92,4973402,0
2008-11-12,3.84,3.93,3.56,3.59,2961019,0
2008-11-13,3.6,3.98,3.3,3.95,3527584,0
2008-11-14,3.88,4.04,3.62,3.93,3967120,0
2008-11-17,3.84,3.88,3.61,3.63,4454105,0
2008-11-18,3.59,3.8,3.54,3.77,4271664,0
2008-11-19,3.78,3.84,3.39,3.39,5089766,0
2008-11-20,3.4,3.5,3.11,3.16,6429494,0
2008-11-21,3.24,3.28,2.92,3.12,6054364,0
2008-11-24,3.2,3.85,3.2,3.84,4875706,0
2008-11-25,3.57,3.84,3.36,3.38,10945444,0
2008-11-26,3.35,3.82,3.35,3.81,4143139,0
2008-11-28,3.8,3.92,3.31,3.86,1960425,0
2008-12-01,3.83,3.83,3.31,3.31,5162047,0
2008-12-02,3.34,3.79,3.31,3.67,8019523,0
2008-12-03,3.57,3.85,3.5,3.82,6448705,0
2008-12-04,3.68,3.76,3.47,3.54,5447891,0
2008-12-05,3.5,3.9,3.43,3.9,6715857,0
2008-12-08,3.98,4.06,3.84,4.01,5990493,0
2008-12-09,3.93,4.26,3.8,3.93,6386854,0
2008-12-10,4,4.16,3.87,3.93,8765834,0
2008-12-11,3.94,3.98,2.71,3.04,21379676,0
2008-12-12,2.95,2.95,2.68,2.73,22450746,0
2008-12-15,2.75,2.84,2.55,2.61,8013254,0
2008-12-16,2.65,3.12,2.59,3.11,10069962,0
2008-12-17,3.23,3.44,3.15,3.26,11527243,0
2008-12-18,3.13,3.37,3.11,3.18,7724355,0
2008-12-19,3.33,3.37,3.15,3.29,16746084,0
2008-12-22,3.3,3.32,3.13,3.29,4912149,0
2008-12-23,3.3,3.32,3.12,3.22,4221115,0
2008-12-24,3.21,3.25,3.16,3.23,1867598,0
2008-12-26,3.25,3.3,3.22,3.26,1733076,0
2008-12-29,3.28,3.29,3.25,3.28,2014043,0
2008-12-30,3.3,3.47,3.25,3.4,4723969,0
2008-12-31,3.36,3.7,3.36,3.66,3652300,0
2009-01-02,3.63,3.9,3.53,3.84,4465238,0
2009-01-05,3.88,4,3.68,3.98,5069156,0
2009-01-06,4,4.19,3.93,4.17,3874237,0
2009-01-07,4.06,4.1,3.92,4.03,2663691,0
2009-01-08,4,4.17,3.87,4.12,3663100,0
2009-01-09,4.11,4.48,3.9,4.29,4879691,0
2009-01-12,4.43,4.45,4.02,4.12,4450356,0
2009-01-13,4.11,4.18,4.03,4.11,2383909,0
2009-01-14,4.05,4.16,3.93,4.07,3253966,0
2009-01-15,4.14,4.2,3.76,3.94,4558000,0
2009-01-16,4.04,4.12,3.75,3.99,3671704,0
2009-01-20,3.88,3.99,3.59,3.63,3146509,0
2009-01-21,3.68,3.82,3.5,3.79,3034419,0
2009-01-22,3.68,3.69,3.51,3.53,3787635,0
2009-01-23,3.64,3.9,3.5,3.86,3011267,0
2009-01-26,3.95,4.11,3.77,3.9,2723935,0
2009-01-27,3.9,4.1,3.81,4.06,1045292,0
2009-01-28,4.12,4.2,3.96,4.18,3056808,0
2009-01-29,4.13,4.17,3.93,4.01,2604153,0
2009-01-30,4.04,4.12,3.7,3.78,2551218,0
2009-02-02,3.1,3.75,3.03,3.64,3407105,0
2009-02-03,3.53,3.72,3.5,3.68,2106988,0
2009-02-04,3.66,3.77,3.52,3.65,3572403,0
2009-02-05,3.58,4.36,3.53,4.2,7027503,0
2009-02-06,4.13,4.55,4.12,4.5,5562336,0
2009-02-09,4.35,4.6,4.32,4.55,4092889,0
2009-02-10,4.49,4.64,4.2,4.26,2560063,0
2009-02-11,4.27,4.39,4.21,4.3,2420643,0
2009-02-12,4.25,4.35,4.13,4.35,2374752,0
2009-02-13,4.34,4.39,4.17,4.23,3606342,0
2009-02-17,4.16,4.19,4,4.01,2232258,0
2009-02-18,4,4.01,3.8,3.86,4387072,0
2009-02-19,3.91,4.07,3.86,3.94,2717189,0
2009-02-20,3.85,4.09,3.74,3.85,3394053,0
2009-02-23,3.85,3.94,3.75,3.79,2963532,0
2009-02-24,3.85,3.99,3.77,3.98,3215791,0
2009-02-25,3.93,4.21,3.83,4.11,4415212,0
2009-02-26,4.14,4.4,4.12,4.25,4194218,0
2009-02-27,4.19,4.35,4.16,4.2,3609632,0
2009-03-02,4.13,4.2,3.93,3.97,3330483,0
2009-03-03,4,4,3.8,3.83,3835781,0
2009-03-04,3.89,4.01,3.75,3.83,3220690,0
2009-03-05,3.78,3.88,3.62,3.73,2727750,0
2009-03-06,3.73,3.85,3.59,3.7,2933470,0
2009-03-09,3.66,3.82,3.57,3.6,1982242,0
2009-03-10,3.7,3.92,3.67,3.83,3354235,0
2009-03-11,3.88,3.99,3.79,3.82,2416372,0
2009-03-12,3.85,4.2,3.8,4.12,4456715,0
2009-03-13,4.14,4.15,4.03,4.11,2038083,0
2009-03-16,4.13,4.21,4.03,4.04,1698398,0
2009-03-17,4.05,4.23,4.01,4.23,1222499,0
2009-03-18,4.2,4.39,4.16,4.39,1362611,0
2009-03-19,4.4,4.4,4.16,4.2,2153396,0
2009-03-20,4.16,4.18,3.9,3.93,4646348,0
2009-03-23,4.02,4.26,3.92,4.26,2497739,0
2009-03-24,4.22,4.23,4.11,4.16,2238634,0
2009-03-25,4.01,4.26,4,4.16,2366765,0
2009-03-26,4.21,4.5,4.21,4.5,4126274,0
2009-03-27,4.41,4.44,4.22,4.23,2055109,0
2009-03-30,4.06,4.12,4,4.08,2792457,0
2009-03-31,4.12,4.31,4.08,4.2,1608427,0
2009-04-01,4.11,4.27,4.05,4.25,1670159,0
2009-04-02,4.36,4.51,4.36,4.43,2430642,0
2009-04-03,4.47,4.56,4.45,4.54,1277962,0
2009-04-06,4.47,4.5,4.4,4.48,1037902,0
2009-04-07,4.41,4.41,4.26,4.28,1359231,0
2009-04-08,4.32,4.65,4.29,4.62,3223857,0
2009-04-09,4.67,4.88,4.66,4.87,3272353,0
2009-04-13,4.83,4.95,4.74,4.89,4554030,0
2009-04-14,4.82,4.96,4.76,4.84,1245219,0
2009-04-15,4.82,4.86,4.67,4.85,2386899,0
2009-04-16,4.92,4.92,4.69,4.81,2035034,0
2009-04-17,4.83,4.92,4.7,4.87,1554774,0
2009-04-20,4.74,4.78,4.58,4.59,1269146,0
2009-04-21,4.57,4.88,4.46,4.75,1810679,0
2009-04-22,4.7,4.88,4.68,4.74,1545440,0
2009-04-23,4.76,4.84,4.54,4.65,1454002,0
2009-04-24,4.67,4.81,4.61,4.68,1982887,0
2009-04-27,4.6,4.73,4.55,4.59,1745018,0
2009-04-28,4.54,4.65,4.48,4.61,1831699,0
2009-04-29,4.68,4.83,4.61,4.81,2771528,0
2009-04-30,5.05,5.7,5.01,5.58,18878683,0
2009-05-01,5.56,5.7,5.28,5.33,5504013,0
2009-05-04,5.4,5.68,5.34,5.67,4242451,0
2009-05-05,5.68,5.79,5.47,5.53,4365119,0
2009-05-06,5.63,5.66,5.4,5.6,3381105,0
2009-05-07,6.25,6.25,5.68,5.88,15145956,0
2009-05-08,6,6.04,5.8,5.87,4552288,0
2009-05-11,6.01,6.02,5.7,5.73,6346090,0
2009-05-12,5.84,5.84,5.34,5.4,6283749,0
2009-05-13,5.35,5.38,5.11,5.18,4103082,0
2009-05-14,5.17,5.41,5.08,5.36,3701012,0
2009-05-15,5.32,5.48,5.3,5.39,3439295,0
2009-05-18,5.39,5.68,5.35,5.67,3690187,0
2009-05-19,5.64,5.85,5.6,5.75,2774346,0
2009-05-20,5.8,5.96,5.73,5.75,4619928,0
2009-05-21,5.6,5.76,5.47,5.55,2762136,0
2009-05-22,5.56,5.71,5.46,5.62,1878054,0
2009-05-26,5.56,5.82,5.46,5.78,2684122,0
2009-05-27,5.74,5.99,5.72,5.78,2730324,0
2009-05-28,5.8,6,5.75,5.99,3835588,0
2009-05-29,5.96,6,5.55,5.65,6453350,0
2009-06-01,5.74,5.83,5.62,5.7,6068330,0
2009-06-02,5.81,5.85,5.63,5.81,4718713,0
2009-06-03,5.8,5.82,5.67,5.79,3168812,0
2009-06-04,5.9,6.05,5.85,6.02,4021870,0
2009-06-05,6.1,6.13,5.91,5.97,1802091,0
2009-06-08,5.92,5.96,5.66,5.81,2952320,0
2009-06-09,5.86,5.95,5.81,5.92,1395101,0
2009-06-10,5.97,6,5.8,5.93,2260390,0
2009-06-11,5.94,6.4,5.93,6.35,6344886,0
2009-06-12,6.38,6.38,6.13,6.31,2138349,0
2009-06-15,6.18,6.27,5.9,6.04,3291070,0
2009-06-16,6.07,6.24,5.95,5.96,2850003,0
2009-06-17,5.98,6.1,5.92,6.05,2683322,0
2009-06-18,6.03,6.09,5.95,6.06,1571491,0
2009-06-19,6.03,6.16,6,6.01,2058230,0
2009-06-22,5.96,6.01,5.65,5.66,3102748,0
2009-06-23,5.69,5.8,5.61,5.67,2517782,0
2009-06-24,5.68,5.9,5.68,5.77,1987570,0
2009-06-25,5.74,5.96,5.71,5.95,1598681,0
2009-06-26,5.91,6.05,5.82,6.01,7783261,0
2009-06-29,6,6.13,5.86,6.09,3093385,0
2009-06-30,6.1,6.15,5.81,5.9,2835387,0
2009-07-01,5.95,6.04,5.81,5.93,3914295,0
2009-07-02,5.85,5.88,5.68,5.78,2585966,0
2009-07-06,5.68,5.69,5.53,5.62,3199053,0
2009-07-07,5.6,5.6,5.33,5.36,5250382,0
2009-07-08,5.3,5.42,5.12,5.28,4644017,0
2009-07-09,5.3,5.5,5.28,5.37,2332360,0
2009-07-10,5.34,5.47,5.3,5.43,1627395,0
2009-07-13,5.46,5.56,5.26,5.55,1961740,0
2009-07-14,5.53,5.61,5.44,5.53,1732217,0
2009-07-15,5.68,5.79,5.51,5.77,2644275,0
2009-07-16,5.75,5.96,5.75,5.93,1624261,0
2009-07-17,5.94,5.95,5.82,5.92,1112260,0
2009-07-20,5.91,6.02,5.83,5.87,1756598,0
2009-07-21,5.86,6,5.83,6,1560122,0
2009-07-22,5.98,6,5.84,5.93,1328446,0
2009-07-23,5.9,6.2,5.86,6.14,1747682,0
2009-07-24,6.18,6.18,6.03,6.17,782614,0
2009-07-27,6.15,6.22,6.08,6.14,1358239,0
2009-07-28,6.12,6.25,6.05,6.23,1903236,0
2009-07-29,6.18,6.24,6.08,6.23,1447512,0
2009-07-30,6.28,6.6,6.14,6.22,7598350,0
2009-07-31,6.22,6.3,5.9,5.9,6405423,0
2009-08-03,5.86,6,5.77,5.97,3303945,0
2009-08-04,5.9,6.03,5.9,5.95,4011894,0
2009-08-05,5.92,5.94,5.65,5.7,3391872,0
2009-08-06,5.7,5.89,5.69,5.81,2362318,0
2009-08-07,5.89,5.95,5.84,5.9,2104672,0
2009-08-10,5.89,5.9,5.66,5.73,3172639,0
2009-08-11,5.71,5.72,5.53,5.55,3898726,0
2009-08-12,5.54,5.9,5.53,5.78,2910383,0
2009-08-13,5.83,5.93,5.73,5.92,1865513,0
2009-08-14,5.89,5.9,5.7,5.85,2938782,0
2009-08-17,5.71,5.77,5.6,5.69,3503613,0
2009-08-18,5.74,5.83,5.68,5.79,1641156,0
2009-08-19,5.7,5.88,5.67,5.81,2175667,0
2009-08-20,5.78,5.95,5.75,5.87,1813327,0
2009-08-21,5.91,6.05,5.81,6.04,2439276,0
2009-08-24,5.99,6.08,5.95,5.98,1863682,0
2009-08-25,6,6.06,5.93,5.95,1273696,0
2009-08-26,5.9,6.04,5.87,5.94,1189625,0
2009-08-27,5.93,6.31,5.76,6.25,4783450,0
2009-08-28,6.3,6.5,6.25,6.38,4163249,0
2009-08-31,6.24,6.35,6.13,6.27,2904235,0
2009-09-01,6.21,6.36,6.06,6.09,2429648,0
2009-09-02,6.06,6.19,6.02,6.13,2051514,0
2009-09-03,6.15,6.24,6.04,6.15,1839878,0
2009-09-04,6.17,6.36,6.12,6.36,1195727,0
2009-09-08,6.4,6.41,6.3,6.37,1079281,0
2009-09-09,6.39,6.55,6.32,6.51,1605253,0
2009-09-10,6.5,6.91,6.5,6.91,4376862,0
2009-09-11,6.89,6.95,6.81,6.89,2448898,0
2009-09-14,6.8,7.11,6.76,7.09,1926263,0
2009-09-15,7.06,7.13,7,7.07,1931845,0
2009-09-16,7.06,7.15,6.98,7.14,1681603,0
2009-09-17,7.1,7.18,7,7.07,1521926,0
2009-09-18,7.09,7.2,7.05,7.18,2077618,0
2009-09-21,7.07,7.25,7.01,7.23,1657926,0
2009-09-22,7.26,7.45,7.24,7.32,2065946,0
2009-09-23,7.32,7.47,7.28,7.31,1733390,0
2009-09-24,7.35,7.39,7.13,7.2,2148549,0
2009-09-25,7.17,7.21,7.04,7.18,2184888,0
2009-09-28,7.22,7.4,7.12,7.37,2173981,0
2009-09-29,7.33,7.53,7.27,7.44,2973005,0
2009-09-30,7.43,7.55,7.18,7.34,3283831,0
2009-10-01,7.32,7.35,7.06,7.1,2813711,0
2009-10-02,6.94,7.2,6.86,6.98,2541436,0
2009-10-05,7.03,7.32,6.94,7.29,2820119,0
2009-10-06,7.38,7.64,7.25,7.59,3382118,0
2009-10-07,7.54,7.55,7.39,7.47,1322362,0
2009-10-08,7.54,7.63,7.4,7.57,1650624,0
2009-10-09,7.53,7.72,7.51,7.7,911941,0
2009-10-12,7.68,7.72,7.62,7.64,903698,0
2009-10-13,7.64,7.87,7.58,7.83,1498999,0
2009-10-14,7.91,8.18,7.9,8.08,3591290,0
2009-10-15,8.02,8.16,7.95,8.15,2135023,0
2009-10-16,8.09,8.13,7.91,8.04,1640901,0
2009-10-19,8.08,8.15,7.91,8.02,2303184,0
2009-10-20,8.08,8.08,7.73,7.77,3716922,0
2009-10-21,7.73,8.06,7.73,7.87,2398525,0
2009-10-22,7.89,7.93,7.68,7.8,2468080,0
2009-10-23,7.81,7.9,7.58,7.62,2268391,0
2009-10-26,7.62,7.86,7.56,7.6,2641562,0
2009-10-27,7.65,7.85,7.35,7.35,2880182,0
2009-10-28,7.29,7.37,7,7.03,3013682,0
2009-10-29,7.1,7.1,5.86,6.35,15106605,0
2009-10-30,6.42,6.46,6.05,6.11,5493100,0
2009-11-02,6.13,6.26,5.93,6.02,4529399,0
2009-11-03,5.94,6.16,5.78,5.86,7420710,0
2009-11-04,5.91,5.95,5.78,5.85,4427449,0
2009-11-05,5.91,6.04,5.86,6,3916073,0
2009-11-06,5.97,6.05,5.95,6.02,2879193,0
2009-11-09,6.05,6.12,5.79,5.9,5827017,0
2009-11-10,5.87,5.95,5.69,5.9,4207426,0
2009-11-11,5.96,5.98,5.76,5.81,4682323,0
2009-11-12,5.79,5.84,5.6,5.64,4983695,0
2009-11-13,5.68,5.79,5.64,5.72,4644880,0
2009-11-16,5.79,5.83,5.64,5.76,6193634,0
2009-11-17,5.7,6.22,5.7,6.19,9093098,0
2009-11-18,6.19,6.27,6.1,6.15,5486259,0
2009-11-19,6.12,6.14,6,6.02,2851750,0
2009-11-20,5.94,6.14,5.81,6.09,3421732,0
2009-11-23,6.16,6.31,6.09,6.11,2082633,0
2009-11-24,6.09,6.24,5.97,6.17,5156510,0
2009-11-25,6.21,6.35,6.2,6.27,3533191,0
2009-11-27,6.15,6.22,5.95,6.16,1702626,0
2009-11-30,6.15,6.15,5.95,6,3807143,0
2009-12-01,6.04,6.25,6,6.23,4749042,0
2009-12-02,6.24,6.34,6.19,6.29,2055295,0
2009-12-03,6.3,6.38,6.19,6.19,1671714,0
2009-12-04,6.28,6.4,6.19,6.33,1866274,0
2009-12-07,6.33,6.37,6.22,6.27,2056250,0
2009-12-08,6.2,6.2,6.06,6.12,5326857,0
2009-12-09,6.05,6.1,5.87,6.01,6403327,0
2009-12-10,6.03,6.12,5.99,6.09,4995318,0
2009-12-11,5.89,6.01,5.72,5.97,6182849,0
2009-12-14,5.99,6.01,5.86,5.95,5598039,0
2009-12-15,5.88,5.98,5.7,5.76,10415643,0
2009-12-16,5.76,5.92,5.72,5.91,4877719,0
2009-12-17,5.89,5.94,5.74,5.75,2983219,0
2009-12-18,5.77,5.89,5.7,5.88,4139032,0
2009-12-21,5.91,5.95,5.8,5.83,3451707,0
2009-12-22,6,6,5.8,5.86,2752347,0
2009-12-23,5.86,5.88,5.8,5.85,3447801,0
2009-12-24,5.87,6.02,5.83,6.02,976482,0
2009-12-28,6.04,6.05,6,6.03,1408751,0
2009-12-29,6.06,6.07,5.96,6.05,1230393,0
2009-12-30,6.01,6.08,6,6.04,1576094,0
2009-12-31,6.03,6.08,5.99,5.99,1108106,0
2010-01-04,6.01,6.12,5.95,6.12,3089178,0
2010-01-05,6.12,6.12,5.97,6.06,3981738,0
2010-01-06,6.04,6.2,6.02,6.13,4317638,0
2010-01-07,6.1,6.29,6.09,6.25,4079900,0
2010-01-08,6.26,6.36,6.22,6.34,2336025,0
2010-01-11,6.35,6.42,6.3,6.34,4409235,0
2010-01-12,6.34,6.34,6.16,6.2,3100559,0
2010-01-13,6.22,6.41,6.2,6.39,3327951,0
2010-01-14,6.35,6.39,6.25,6.32,2326606,0
2010-01-15,6.29,6.33,6.16,6.22,2212231,0
2010-01-19,6.2,6.25,6.13,6.22,4765913,0
2010-01-20,6.2,6.22,6.09,6.18,2890348,0
2010-01-21,6.16,6.22,6.08,6.12,2880640,0
2010-01-22,6.13,6.14,5.96,5.97,3340740,0
2010-01-25,6.04,6.07,5.89,5.95,6727220,0
2010-01-26,5.95,5.98,5.84,5.93,1461467,0
2010-01-27,5.93,6.03,5.86,5.99,2280277,0
2010-01-28,5.98,5.98,5.82,5.84,2452364,0
2010-01-29,5.8,6,5.79,5.81,3145101,0
2010-02-01,5.81,5.96,5.79,5.91,2795714,0
2010-02-02,5.9,6.13,5.87,6.09,4835200,0
2010-02-03,6.04,6.12,6,6.08,5049204,0
2010-02-04,5.95,6.08,5.74,5.77,8631387,0
2010-02-05,5.78,5.84,5.59,5.73,5601655,0
2010-02-08,5.72,5.73,5.6,5.6,5149244,0
2010-02-09,5.61,5.63,5.36,5.45,9613729,0
2010-02-10,5.47,5.58,5.45,5.54,2866704,0
2010-02-11,5.51,5.69,5.49,5.64,2831957,0
2010-02-12,5.6,5.67,5.54,5.66,2626672,0
2010-02-16,5.69,5.78,5.62,5.65,3022541,0
2010-02-17,5.66,5.78,5.61,5.77,1573161,0
2010-02-18,5.79,5.87,5.73,5.82,1977219,0
2010-02-19,5.83,5.86,5.76,5.8,2202762,0
2010-02-22,5.83,5.83,5.69,5.7,1252496,0
2010-02-23,5.67,5.73,5.51,5.66,5005569,0
2010-02-24,5.71,5.76,5.66,5.76,1964969,0
2010-02-25,5.67,5.76,5.58,5.74,2794161,0
2010-02-26,5.72,5.78,5.6,5.7,2134997,0
2010-03-01,5.7,5.82,5.63,5.76,1586122,0
2010-03-02,5.76,6.02,5.75,5.95,2612451,0
2010-03-03,5.95,6.12,5.93,6.01,2547906,0
2010-03-04,6.08,6.2,6.05,6.18,3857578,0
2010-03-05,6.2,6.32,6.15,6.22,2262512,0
2010-03-08,6.22,6.3,6.19,6.25,1725915,0
2010-03-09,6.26,6.43,6.22,6.3,2860928,0
2010-03-10,6.27,6.4,6.16,6.4,2035184,0
2010-03-11,6.35,6.38,6.22,6.36,1928800,0
2010-03-12,6.36,6.36,6.3,6.36,2085479,0
2010-03-15,6.33,6.34,6.22,6.32,1468111,0
2010-03-16,6.32,6.38,6.23,6.32,1860197,0
2010-03-17,6.26,6.51,6.26,6.5,2673982,0
2010-03-18,6.45,6.68,6.45,6.68,3789932,0
2010-03-19,6.68,6.92,6.65,6.87,8965692,0
2010-03-22,6.85,6.85,6.65,6.72,2898967,0
2010-03-23,6.72,6.78,6.66,6.72,2010344,0
2010-03-24,6.66,6.79,6.62,6.73,1714272,0
2010-03-25,6.79,6.8,6.6,6.64,2763857,0
2010-03-26,6.65,6.74,6.57,6.62,1392489,0
2010-03-29,6.66,6.71,6.59,6.68,1491252,0
2010-03-30,6.7,6.74,6.61,6.65,1338621,0
2010-03-31,6.61,6.74,6.6,6.67,1700760,0
2010-04-01,6.56,6.79,6.56,6.77,2505868,0
2010-04-05,6.77,7.03,6.76,7.03,5916547,0
2010-04-06,7.03,7.03,6.71,6.76,4995774,0
2010-04-07,6.78,6.88,6.78,6.82,1825545,0
2010-04-08,6.79,6.87,6.74,6.8,1867299,0
2010-04-09,6.78,6.9,6.76,6.84,1771436,0
2010-04-12,6.85,7.02,6.84,6.9,2263770,0
2010-04-13,6.89,6.96,6.8,6.89,2914468,0
2010-04-14,6.93,7.1,6.93,6.99,2407048,0
2010-04-15,6.97,7.07,6.9,7.01,2817811,0
2010-04-16,6.98,7.2,6.92,7.11,5646446,0
2010-04-19,7.05,7.23,6.9,7.22,6269674,0
2010-04-20,7.2,7.25,7.11,7.18,2739365,0
2010-04-21,7.18,7.21,6.99,7.17,2238123,0
2010-04-22,7.11,7.35,7.02,7.34,2641555,0
2010-04-23,7.32,7.38,7.21,7.35,3251522,0
2010-04-26,7.33,7.43,7.29,7.37,1904267,0
2010-04-27,7.33,7.45,7.16,7.16,3102567,0
2010-04-28,7.17,7.23,7.02,7.15,3635261,0
2010-04-29,7.2,7.66,7.2,7.65,5778439,0
2010-04-30,7.68,7.68,7.36,7.45,3180979,0
2010-05-03,7.47,7.66,7.46,7.64,3302809,0
2010-05-04,7.55,7.59,7.18,7.3,3886394,0
2010-05-05,7.17,7.25,7.03,7.12,2270041,0
2010-05-06,7.1,7.22,6.5,6.91,4037966,0
2010-05-07,6.87,6.89,6.53,6.59,4296081,0
2010-05-10,6.9,6.9,6.66,6.81,2029371,0
2010-05-11,6.71,6.86,6.67,6.74,2935259,0
2010-05-12,6.74,6.88,6.71,6.87,2289901,0
2010-05-13,6.88,7.05,6.82,6.87,3620230,0
2010-05-14,6.82,6.98,6.7,6.77,3674963,0
2010-05-17,6.77,6.91,6.61,6.88,2643982,0
2010-05-18,6.92,6.98,6.66,6.69,2789432,0
2010-05-19,6.65,6.73,6.53,6.69,3610167,0
2010-05-20,6.56,6.6,6.32,6.39,5693528,0
2010-05-21,6.32,6.55,6.15,6.44,3903871,0
2010-05-24,6.46,6.5,6.35,6.36,2200853,0
2010-05-25,6.27,6.43,6.1,6.39,4531233,0
2010-05-26,6.39,6.79,6.32,6.64,7577246,0
2010-05-27,6.74,6.84,6.62,6.84,2711536,0
2010-05-28,6.82,6.82,6.68,6.7,2506096,0
2010-06-01,6.72,6.77,6.49,6.49,2651250,0
2010-06-02,6.51,6.67,6.5,6.64,3220656,0
2010-06-03,6.71,6.82,6.6,6.61,4860734,0
2010-06-04,6.45,6.62,6.33,6.46,2411089,0
2010-06-07,6.5,6.54,6.19,6.24,2127349,0
2010-06-08,6.24,6.26,5.97,6.14,2628125,0
2010-06-09,6.15,6.28,6.01,6.16,3398741,0
2010-06-10,5.96,6.18,5.96,6.12,28037262,0
2010-06-11,6.05,6.22,6.02,6.2,8082614,0
2010-06-14,6.25,6.34,6.19,6.21,5565195,0
2010-06-15,6.13,6.35,6.06,6.26,3941670,0
2010-06-16,6.24,6.39,6.21,6.38,3451825,0
2010-06-17,6.43,6.47,6.31,6.42,3033033,0
2010-06-18,6.42,6.52,6.42,6.45,1858782,0
2010-06-21,6.52,6.6,6.4,6.46,2621837,0
2010-06-22,6.45,6.55,6.3,6.32,2191785,0
2010-06-23,6.29,6.32,6.15,6.2,3770825,0
2010-06-24,6.18,6.23,6.07,6.08,2080690,0
2010-06-25,6.08,6.28,6.02,6.25,4482430,0
2010-06-28,6.25,6.3,6.16,6.24,2045389,0
2010-06-29,6.14,6.2,5.91,5.93,5646746,0
2010-06-30,5.94,6.07,5.76,5.79,3823644,0
2010-07-01,5.79,5.92,5.69,5.79,5506565,0
2010-07-02,5.79,5.86,5.75,5.8,1830156,0
2010-07-06,5.95,5.95,5.58,5.65,5904932,0
2010-07-07,5.66,5.84,5.61,5.83,8988758,0
2010-07-08,5.85,5.96,5.78,5.94,9376098,0
2010-07-09,5.91,6.06,5.82,6.05,3665433,0
2010-07-12,6.02,6.19,5.98,6.15,7353464,0
2010-07-13,6.2,6.36,6.15,6.32,7420618,0
2010-07-14,6.3,6.45,6.2,6.31,7562639,0
2010-07-15,6.33,6.4,6.22,6.37,6790705,0
2010-07-16,6.26,6.34,6.09,6.12,5433940,0
2010-07-19,6.12,6.21,6.06,6.16,5203760,0
2010-07-20,6.09,6.29,5.96,6.28,5659335,0
2010-07-21,6.3,6.3,6.08,6.09,5926870,0
2010-07-22,6.18,6.42,6.11,6.4,7041858,0
2010-07-23,6.35,6.54,6.32,6.53,6241047,0
2010-07-26,6.51,6.61,6.46,6.6,2639206,0
2010-07-27,6.63,6.66,6.55,6.62,2313333,0
2010-07-28,6.6,6.69,6.41,6.45,3540625,0
2010-07-29,6.64,6.86,6.63,6.71,8296679,0
2010-07-30,6.68,7.05,6.57,6.96,7618934,0
2010-08-02,6.99,7.23,6.97,7.12,7971355,0
2010-08-03,7.08,7.15,6.9,6.95,6838172,0
2010-08-04,6.96,7.08,6.92,7.02,3094973,0
2010-08-05,6.96,7.08,6.95,6.97,2166519,0
2010-08-06,6.94,7.01,6.8,6.98,2910296,0
2010-08-09,7,7.09,6.94,7.08,1955909,0
2010-08-10,6.98,7.05,6.84,6.88,2766550,0
2010-08-11,6.73,6.82,6.44,6.64,2437631,0
2010-08-12,6.55,6.61,6.39,6.46,3080484,0
2010-08-13,6.47,6.51,6.37,6.38,2247341,0
2010-08-16,6.36,6.54,6.32,6.45,3224462,0
2010-08-17,6.6,7.01,6.55,6.82,6870740,0
2010-08-18,6.82,6.96,6.78,6.91,3198305,0
2010-08-19,6.88,6.96,6.77,6.8,2975697,0
2010-08-20,6.76,7.1,6.76,7.08,3361260,0
2010-08-23,7.08,7.09,6.88,6.88,1898709,0
2010-08-24,6.79,6.85,6.73,6.78,4033382,0
2010-08-25,6.73,6.93,6.68,6.88,2839231,0
2010-08-26,6.92,6.99,6.79,6.82,2039822,0
2010-08-27,6.89,6.98,6.78,6.85,4288454,0
2010-08-30,6.81,6.93,6.78,6.8,1654364,0
2010-08-31,6.69,6.88,6.69,6.79,3145472,0
2010-09-01,6.85,7.02,6.85,7.01,2740806,0
2010-09-02,6.99,7.16,6.96,7.09,3008015,0
2010-09-03,7.18,7.2,7.06,7.18,2214327,0
2010-09-07,7.13,7.2,7.08,7.13,2297494,0
2010-09-08,7.17,7.21,7.07,7.19,2050116,0
2010-09-09,7.25,7.43,7.24,7.34,5652498,0
2010-09-10,7.34,7.45,7.29,7.4,2763670,0
2010-09-13,7.44,7.52,7.38,7.45,3775272,0
2010-09-14,7.46,7.74,7.41,7.69,8654225,0
2010-09-15,7.67,7.83,7.66,7.73,4515913,0
2010-09-16,7.67,7.73,7.59,7.68,3691579,0
2010-09-17,7.71,7.79,7.66,7.76,2255817,0
2010-09-20,7.8,7.92,7.73,7.83,1516511,0
2010-09-21,7.81,7.83,7.63,7.7,2807443,0
2010-09-22,7.66,7.75,7.52,7.64,2947459,0
2010-09-23,7.56,7.78,7.51,7.51,2748017,0
2010-09-24,7.63,7.75,7.63,7.73,1479429,0
2010-09-27,7.71,7.8,7.66,7.7,1513741,0
2010-09-28,7.65,7.71,7.42,7.59,5789468,0
2010-09-29,7.53,7.63,7.48,7.61,2248120,0
2010-09-30,7.69,7.77,7.57,7.63,2184988,0
2010-10-01,7.71,7.71,7.5,7.6,1720968,0
2010-10-04,7.54,7.64,7.42,7.5,1479210,0
2010-10-05,7.58,7.76,7.56,7.76,2307547,0
2010-10-06,7.76,7.79,7.55,7.58,1267643,0
2010-10-07,7.6,7.68,7.51,7.64,1148548,0
2010-10-08,7.62,7.66,7.47,7.63,1737426,0
2010-10-11,7.61,7.7,7.54,7.67,1622617,0
2010-10-12,7.66,7.81,7.52,7.74,3838284,0
2010-10-13,7.77,8,7.74,7.97,3811023,0
2010-10-14,7.94,8.31,7.92,8.17,6556365,0
2010-10-15,8.19,8.21,7.94,7.97,6868460,0
2010-10-18,7.95,7.98,7.74,7.82,3556211,0
2010-10-19,7.72,7.84,7.59,7.69,4600386,0
2010-10-20,7.73,7.8,7.64,7.73,2371562,0
2010-10-21,7.76,7.88,7.69,7.81,1588737,0
2010-10-22,7.81,8.02,7.74,7.97,1765937,0
2010-10-25,8.01,8.13,7.99,8.09,3040887,0
2010-10-26,8.22,8.32,8.11,8.2,7350078,0
2010-10-27,8.15,8.23,7.98,8.09,3521764,0
2010-10-28,8.1,8.56,8.1,8.43,10595295,0
2010-10-29,8.41,8.64,8.38,8.47,4910312,0
2010-11-01,8.51,8.62,8.39,8.44,3043248,0
2010-11-02,8.47,8.59,8.44,8.5,3306498,0
2010-11-03,8.52,8.52,8.4,8.45,3173861,0
2010-11-04,8.5,8.59,8.39,8.46,4780651,0
2010-11-05,8.48,8.63,8.4,8.61,3973643,0
2010-11-08,8.6,8.61,8.44,8.53,1109105,0
2010-11-09,8.52,8.68,8.38,8.42,1768289,0
2010-11-10,8.4,8.52,8.28,8.48,3371553,0
2010-11-11,8.38,8.5,8.28,8.43,1550014,0
2010-11-12,8.38,8.46,8.21,8.32,1962314,0
2010-11-15,8.34,8.41,8.2,8.24,1410230,0
2010-11-16,8.16,8.25,8.01,8.12,2310817,0
2010-11-17,8.11,8.22,8.08,8.14,1338874,0
2010-11-18,8.21,8.44,8.2,8.35,1984011,0
2010-11-19,8.35,8.43,8.3,8.32,781682,0
2010-11-22,8.27,8.43,8.19,8.19,3027799,0
2010-11-23,8.07,8.18,8.04,8.05,2508527,0
2010-11-24,8.09,8.31,8,8.17,3283179,0
2010-11-26,8.12,8.24,8.08,8.09,1042222,0
2010-11-29,8.04,8.08,7.91,7.97,3161599,0
2010-11-30,7.88,7.9,7.73,7.86,6232254,0
2010-12-01,7.95,8.04,7.88,7.95,2938607,0
2010-12-02,7.99,8.3,7.99,8.17,4962829,0
2010-12-03,8.16,8.22,8.13,8.21,2075014,0
2010-12-06,8.18,8.26,8.14,8.15,3634362,0
2010-12-07,8.24,8.35,8.19,8.24,3341056,0
2010-12-08,8.24,8.32,8.18,8.21,1615415,0
2010-12-09,8.23,8.41,8.15,8.4,4971715,0
2010-12-10,8.4,8.49,8.3,8.41,3098872,0
2010-12-13,8.42,8.53,8.31,8.32,1959583,0
2010-12-14,8.31,8.41,8.2,8.22,1474646,0
2010-12-15,8.38,8.5,8.19,8.26,3545609,0
2010-12-16,8.26,8.35,8.2,8.35,3692142,0
2010-12-17,8.33,8.38,8.23,8.28,2047218,0
2010-12-20,8.3,8.43,8.25,8.3,1943386,0
2010-12-21,8.33,8.44,8.33,8.38,2315575,0
2010-12-22,8.4,8.53,8.4,8.42,1468552,0
2010-12-23,8.4,8.45,8.29,8.29,755611,0
2010-12-27,8.27,8.39,8.23,8.31,949484,0
2010-12-28,8.32,8.33,8.23,8.26,695725,0
2010-12-29,8.25,8.3,8.18,8.25,1244460,0
2010-12-30,8.22,8.37,8.22,8.29,1960360,0
2010-12-31,8.24,8.31,8.22,8.26,871626,0
2011-01-03,8.28,8.39,8.27,8.35,1811249,0
2011-01-04,8.36,8.43,8.2,8.32,2143676,0
2011-01-05,8.31,8.43,8.23,8.32,2500382,0
2011-01-06,8.35,8.51,8.23,8.44,2389512,0
2011-01-07,8.47,8.55,8.27,8.42,1861146,0
2011-01-10,8.4,8.49,8.27,8.48,1747164,0
2011-01-11,8.54,8.57,8.44,8.46,1331791,0
2011-01-12,8.54,8.6,8.51,8.6,988963,0
2011-01-13,8.6,8.63,8.49,8.58,1455427,0
2011-01-14,8.59,8.88,8.58,8.82,3411957,0
2011-01-18,8.82,9.2,8.82,9.17,4951234,0
2011-01-19,9.13,9.16,8.86,8.89,3021696,0
2011-01-20,8.81,8.86,8.51,8.56,3270424,0
2011-01-21,8.61,8.7,8.46,8.51,2129440,0
2011-01-24,8.55,8.62,8.42,8.53,2062244,0
2011-01-25,8.51,8.59,8.38,8.5,2012848,0
2011-01-26,8.53,8.62,8.4,8.56,1597419,0
2011-01-27,8.57,8.73,8.53,8.71,1592212,0
2011-01-28,8.73,8.83,8.45,8.48,2747485,0
2011-01-31,8.5,8.73,8.46,8.68,3068162,0
2011-02-01,8.68,8.78,8.63,8.77,2289449,0
2011-02-02,8.71,9.01,8.64,8.83,3951547,0
2011-02-03,9.33,9.57,9.2,9.45,12100639,0
2011-02-04,9.52,9.74,9.45,9.49,4730738,0
2011-02-07,9.49,9.7,9.38,9.64,3757147,0
2011-02-08,9.64,9.87,9.63,9.66,4047871,0
2011-02-09,9.67,9.83,9.6,9.71,5720938,0
2011-02-10,9.7,9.97,9.56,9.94,4875455,0
2011-02-11,9.89,10.1,9.86,10.03,2585611,0
2011-02-14,10.05,10.18,9.98,10.11,2184124,0
2011-02-15,10.06,10.23,10.06,10.22,2505426,0
2011-02-16,10.19,10.28,9.88,10.26,3676079,0
2011-02-18,10.1,10.24,10.09,10.11,2358868,0
2011-02-22,10.02,10.19,9.73,9.76,4034139,0
2011-02-23,9.74,9.82,9.47,9.68,5819248,0
2011-02-24,9.66,9.84,9.49,9.61,3584835,0
2011-02-25,9.69,9.92,9.68,9.88,3744247,0
2011-02-28,9.88,10.08,9.82,9.95,2600644,0
2011-03-01,10,10.08,9.7,9.8,3706134,0
2011-03-02,9.79,9.99,9.75,9.92,2531531,0
2011-03-03,10,10.09,9.89,9.98,2488070,0
2011-03-04,10,10.02,9.79,9.87,1502058,0
2011-03-07,9.95,10,9.35,9.44,6131462,0
2011-03-08,9.46,9.84,9.43,9.79,4151303,0
2011-03-09,9.79,9.93,9.71,9.88,3980470,0
2011-03-10,9.81,9.86,9.56,9.58,4250636,0
2011-03-11,9.39,9.59,9.37,9.48,2084707,0
2011-03-14,9.4,9.64,9.37,9.61,2875693,0
2011-03-15,9.17,9.51,9.14,9.44,3607337,0
2011-03-16,9.4,9.58,9.32,9.33,3311875,0
2011-03-17,9.48,9.56,9.38,9.43,1865755,0
2011-03-18,9.55,9.66,9.42,9.56,2722925,0
2011-03-21,9.62,9.8,9.6,9.79,2607235,0
2011-03-22,9.76,9.78,9.5,9.57,3011803,0
2011-03-23,9.59,9.7,9.47,9.59,1867896,0
2011-03-24,9.65,9.83,9.6,9.79,1832345,0
2011-03-25,9.8,9.99,9.74,9.85,2352903,0
2011-03-28,9.85,9.9,9.76,9.81,1661651,0
2011-03-29,9.79,9.96,9.74,9.8,2516655,0
2011-03-30,9.83,9.86,9.71,9.76,1689266,0
2011-03-31,9.75,9.88,9.68,9.75,1566593,0
2011-04-01,9.84,10.07,9.83,10,2857855,0
2011-04-04,10.04,10.18,10.02,10.08,4395655,0
2011-04-05,10.08,10.19,10.02,10.14,2096983,0
2011-04-06,10.17,10.24,10.03,10.18,2184900,0
2011-04-07,10.16,10.48,10.12,10.22,2658434,0
2011-04-08,10.23,10.33,9.79,9.86,2751750,0
2011-04-11,9.84,9.9,9.71,9.76,1246363,0
2011-04-12,9.72,9.76,8.96,9.65,2357305,0
2011-04-13,9.67,9.87,9.64,9.83,2528044,0
2011-04-14,9.73,9.77,9.64,9.74,1456528,0
2011-04-15,9.72,9.84,9.65,9.8,2485085,0
2011-04-18,9.66,9.68,9.45,9.53,1651619,0
2011-04-19,9.58,9.67,9.47,9.63,1751350,0
2011-04-20,9.77,9.86,9.71,9.79,1815264,0
2011-04-21,9.85,9.94,9.76,9.91,1017093,0
2011-04-25,9.95,10.06,9.87,9.99,1659108,0
2011-04-26,9.99,9.99,9.78,9.93,3183593,0
2011-04-27,9.85,10.3,9.77,10.29,5174693,0
2011-04-28,10.26,10.47,10,10.15,7852390,0
2011-04-29,10.17,10.42,10.17,10.38,3152244,0
2011-05-02,10.4,10.74,10.4,10.67,5621987,0
2011-05-03,10.42,10.68,10.28,10.39,3323994,0
2011-05-04,10.42,10.49,10.1,10.24,3594708,0
2011-05-05,10.17,10.31,10.04,10.08,2674113,0
2011-05-06,10.21,10.56,10.11,10.36,4907218,0
2011-05-09,10.36,10.68,10.31,10.61,3168610,0
2011-05-10,10.64,10.81,10.63,10.73,3073495,0
2011-05-11,10.8,10.8,10.51,10.58,1955711,0
2011-05-12,10.55,10.82,10.5,10.77,2096233,0
2011-05-13,10.78,10.96,10.77,10.92,4479856,0
2011-05-16,10.8,10.96,10.66,10.68,2880915,0
2011-05-17,10.61,10.67,10.47,10.55,1552936,0
2011-05-18,10.53,11,10.47,10.91,2596833,0
2011-05-19,10.93,11.07,10.74,10.79,3883391,0
2011-05-20,10.75,10.8,10.55,10.62,2086254,0
2011-05-23,10.46,10.5,10.29,10.34,1769406,0
2011-05-24,10.36,10.44,10.19,10.29,1678535,0
2011-05-25,10.25,10.71,10.23,10.69,4992876,0
2011-05-26,10.65,10.75,10.56,10.64,2950092,0
2011-05-27,10.66,10.72,10.58,10.64,2543941,0
2011-05-31,10.75,10.76,10.55,10.69,3259631,0
2011-06-01,10.66,10.76,10.48,10.56,3227362,0
2011-06-02,10.56,10.66,10.41,10.57,1807562,0
2011-06-03,10.44,10.64,10.16,10.55,6224084,0
2011-06-06,10.52,10.89,10.52,10.7,5137766,0
2011-06-07,10.7,10.72,10.41,10.44,4514226,0
2011-06-08,10.39,10.41,10.14,10.22,5058126,0
2011-06-09,10.24,10.35,10.13,10.27,2352227,0
2011-06-10,10.19,10.23,9.93,10.06,5319423,0
2011-06-13,10.06,10.17,9.98,10.08,2291360,0
2011-06-14,10.17,10.51,10.17,10.38,2402629,0
2011-06-15,10.22,10.4,10.01,10.09,3452504,0
2011-06-16,10.09,10.26,10.03,10.16,3727392,0
2011-06-17,10.28,10.4,10.01,10.03,2620361,0
2011-06-20,9.99,10.05,9.92,10,2144159,0
2011-06-21,10.06,10.26,9.99,10.22,4559660,0
2011-06-22,10.23,10.5,10.1,10.32,1911876,0
2011-06-23,10.22,10.39,10.03,10.35,2148246,0
2011-06-24,10.35,10.4,10.14,10.2,2779575,0
2011-06-27,10.21,10.33,10.09,10.24,1330190,0
2011-06-28,10.27,10.48,10.22,10.46,3198964,0
2011-06-29,10.5,10.55,10.41,10.5,2358622,0
2011-06-30,10.54,10.62,10.5,10.56,2389833,0
2011-07-01,10.57,10.69,10.43,10.68,2368005,0
2011-07-05,10.67,10.73,10.52,10.6,2118849,0
2011-07-06,10.6,10.74,10.54,10.64,3674808,0
2011-07-07,10.77,10.86,10.61,10.72,1972372,0
2011-07-08,10.57,10.69,10.44,10.58,3618477,0
2011-07-11,10.44,10.54,10.3,10.33,1875313,0
2011-07-12,10.28,10.32,9.84,10.07,3032687,0
2011-07-13,10.13,10.29,10.01,10.04,2435717,0
2011-07-14,10.1,10.18,9.77,9.78,4181823,0
2011-07-15,9.88,9.99,9.74,9.88,2185380,0
2011-07-18,9.81,9.82,9.6,9.68,1964229,0
2011-07-19,9.75,9.91,9.75,9.85,2011778,0
2011-07-20,9.91,9.91,9.75,9.78,1480900,0
2011-07-21,9.82,9.97,9.74,9.84,2355921,0
2011-07-22,9.88,10,9.84,9.99,2047169,0
2011-07-25,9.88,10.11,9.76,9.88,1399170,0
2011-07-26,9.9,9.99,9.75,9.87,1903234,0
2011-07-27,9.78,9.78,9.47,9.51,2411417,0
2011-07-28,9.5,9.66,9.37,9.41,1968554,0
2011-07-29,10.46,10.46,9.74,10.33,10218657,0
2011-08-01,10.41,10.48,10.01,10.06,4093372,0
2011-08-02,10.02,10.1,9.69,9.69,3871634,0
2011-08-03,9.75,10,9.58,9.97,4189347,0
2011-08-04,9.8,9.86,9.23,9.29,5041450,0
2011-08-05,9.15,9.41,8.88,9.14,7874638,0
2011-08-08,8.79,8.99,8.28,8.28,6328731,0
2011-08-09,8.45,8.92,8.1,8.92,6163584,0
2011-08-10,8.73,8.99,8.54,8.64,4758156,0
2011-08-11,8.71,9.25,8.66,9.1,4507350,0
2011-08-12,9.2,9.32,9.04,9.07,2151724,0
2011-08-15,9.18,9.43,9.07,9.4,1668369,0
2011-08-16,9.28,9.36,8.92,9.02,3626065,0
2011-08-17,9.07,9.17,8.79,8.95,4828981,0
2011-08-18,8.7,8.7,8.32,8.4,3899176,0
2011-08-19,8.21,8.53,8.09,8.12,2743154,0
2011-08-22,8.32,8.43,8.15,8.3,2684958,0
2011-08-23,8.36,8.67,8.16,8.65,3330971,0
2011-08-24,8.65,8.9,8.56,8.86,3524192,0
2011-08-25,8.91,8.99,8.57,8.61,1641472,0
2011-08-26,8.55,8.9,8.45,8.87,1668150,0
2011-08-29,8.97,9.34,8.97,9.26,2499672,0
2011-08-30,9.16,9.32,9.03,9.2,2207679,0
2011-08-31,9.29,9.49,9.12,9.24,3196105,0
2011-09-01,9.29,9.4,9.15,9.26,4987198,0
2011-09-02,9.07,9.17,8.8,8.88,1438782,0
2011-09-06,8.57,8.83,8.57,8.79,2789896,0
2011-09-07,8.95,9.13,8.89,9.1,2718107,0
2011-09-08,9.03,9.15,8.96,9.05,2532900,0
2011-09-09,8.94,8.98,8.77,8.88,4379332,0
2011-09-12,8.75,9.03,8.75,9.03,3476826,0
2011-09-13,9.01,9.39,9.01,9.33,3771120,0
2011-09-14,9.38,9.83,9.33,9.69,4898954,0
2011-09-15,9.78,9.88,9.65,9.84,2657709,0
2011-09-16,9.81,9.93,9.74,9.91,3264602,0
2011-09-19,9.73,9.86,9.56,9.81,2252987,0
2011-09-20,9.83,9.97,9.56,9.57,3312511,0
2011-09-21,9.64,9.87,9.51,9.51,3603534,0
2011-09-22,9.2,9.4,9.06,9.21,4940242,0
2011-09-23,9.18,9.4,9.06,9.39,5947293,0
2011-09-26,9.44,9.75,9.33,9.72,3948637,0
2011-09-27,9.82,10.1,9.75,9.83,3291142,0
2011-09-28,9.87,9.89,9.43,9.46,3731836,0
2011-09-29,9.65,9.74,9.29,9.58,2635019,0
2011-09-30,9.44,9.52,9.24,9.24,3006670,0
2011-10-03,9.2,9.4,8.81,9,4435574,0
2011-10-04,8.93,9.3,8.71,9.27,3648478,0
2011-10-05,9.27,9.44,9.1,9.34,3988446,0
2011-10-06,9.32,9.53,9.13,9.52,3088612,0
2011-10-07,9.56,9.67,9.38,9.49,1444831,0
2011-10-10,9.69,9.89,9.65,9.84,1750413,0
2011-10-11,9.77,10.04,9.77,9.93,3140148,0
2011-10-12,9.99,10.09,9.88,9.92,3163370,0
2011-10-13,9.82,10.05,9.78,9.99,1723061,0
2011-10-14,10.09,10.19,10.04,10.12,1280215,0
2011-10-17,10.08,10.11,9.89,9.93,1439138,0
2011-10-18,9.93,10.12,9.75,10.07,2243203,0
2011-10-19,10.04,10.08,9.92,9.96,2888623,0
2011-10-20,9.97,10.06,9.68,9.91,1864949,0
2011-10-21,10.02,10.24,9.96,10.16,1471807,0
2011-10-24,10.11,10.55,10.11,10.54,3161497,0
2011-10-25,10.47,10.53,10.29,10.34,2680666,0
2011-10-26,10.47,10.47,10.01,10.3,4179904,0
2011-10-27,10.74,11.34,10.54,11.15,16916883,0
2011-10-28,11.15,11.38,11.09,11.1,4037436,0
2011-10-31,11.01,11.23,10.88,11.07,4485560,0
2011-11-01,10.7,10.96,10.6,10.8,4119622,0
2011-11-02,10.91,11.11,10.8,10.92,2623781,0
2011-11-03,11.06,11.19,10.88,11.12,4250716,0
2011-11-04,10.97,11.19,10.94,11.09,4817470,0
2011-11-07,11.05,11.09,10.82,11,2653242,0
2011-11-08,11.05,11.35,10.95,11.3,3030175,0
2011-11-09,11.01,11.19,10.95,11.13,3655752,0
2011-11-10,11.23,11.28,11,11.26,3155625,0
2011-11-11,11.34,11.65,11.34,11.49,3129102,0
2011-11-14,11.46,11.59,11.29,11.41,2997755,0
2011-11-15,11.34,11.72,11.33,11.57,3607614,0
2011-11-16,11.48,11.68,11.29,11.31,3908189,0
2011-11-17,11.31,11.32,11,11.1,2834373,0
2011-11-18,11.17,11.22,11.04,11.04,3405221,0
2011-11-21,10.84,10.92,10.6,10.71,4001742,0
2011-11-22,10.67,10.79,10.51,10.59,1318732,0
2011-11-23,10.49,10.5,10.29,10.29,1997641,0
2011-11-25,10.27,10.38,10.15,10.18,779294,0
2011-11-28,10.5,10.54,10.32,10.46,2649208,0
2011-11-29,10.27,10.45,10.27,10.31,3111158,0
2011-11-30,10.41,10.94,10.41,10.94,4866708,0
2011-12-01,10.88,11.03,10.73,10.76,3980435,0
2011-12-02,10.93,11.03,10.81,10.82,2170335,0
2011-12-05,10.99,11.15,10.89,10.99,2904207,0
2011-12-06,10.99,11.02,10.82,10.91,2048147,0
2011-12-07,10.83,10.97,10.58,10.92,3189374,0
2011-12-08,10.82,10.93,10.67,10.68,2415242,0
2011-12-09,10.68,10.99,10.66,10.89,2369668,0
2011-12-12,10.75,10.78,10.51,10.59,2029760,0
2011-12-13,10.67,10.75,10.27,10.33,1903402,0
2011-12-14,10.25,10.3,10.05,10.16,2352349,0
2011-12-15,10.27,10.27,10.08,10.16,1601910,0
2011-12-16,10.23,10.51,10.22,10.36,3291956,0
2011-12-19,10.4,10.41,10.07,10.12,1837079,0
2011-12-20,10.28,10.54,10.25,10.54,1701485,0
2011-12-21,10.47,10.47,10.05,10.35,2991635,0
2011-12-22,10.38,10.57,10.32,10.5,1772561,0
2011-12-23,10.51,10.55,10.42,10.52,700340,0
2011-12-27,10.5,10.61,10.38,10.39,1962824,0
2011-12-28,10.55,10.55,10.09,10.13,1979023,0
2011-12-29,10.18,10.39,10.18,10.34,1103151,0
2011-12-30,10.37,10.49,10.36,10.4,1692157,0
2012-01-03,10.66,10.73,10.32,10.34,2733108,0
2012-01-04,10.3,10.32,10.05,10.06,1895930,0
2012-01-05,10.01,10.4,9.9,10.37,2968709,0
2012-01-06,10.35,10.35,10.18,10.19,1824514,0
2012-01-09,10.2,10.23,10,10.05,2177919,0
2012-01-10,10.13,10.24,10.09,10.15,2019962,0
2012-01-11,10.56,10.56,10.05,10.22,1790399,0
2012-01-12,10.23,10.27,10.06,10.17,1368065,0
2012-01-13,10.04,10.08,9.84,9.92,3751310,0
2012-01-17,9.99,10.04,9.92,9.96,4265136,0
2012-01-18,9.96,10.37,9.9,10.37,2825795,0
2012-01-19,10.42,10.78,10.39,10.76,4811308,0
2012-01-20,10.76,10.8,10.57,10.62,2491660,0
2012-01-23,10.6,10.74,10.45,10.53,1688988,0
2012-01-24,10.56,10.75,10.45,10.73,4998067,0
2012-01-25,10.72,10.75,10.51,10.69,2982678,0
2012-01-26,10.75,10.79,10.55,10.7,3378703,0
2012-01-27,10.66,10.85,10.63,10.67,2155479,0
2012-01-30,10.64,10.69,10.48,10.55,2128334,0
2012-01-31,10.63,10.66,10.46,10.56,5201061,0
2012-02-01,10.62,10.85,10.5,10.8,2695340,0
2012-02-02,11.21,11.84,11.2,11.64,14097900,0
2012-02-03,11.74,11.84,11.63,11.73,6308726,0
2012-02-06,11.6,11.75,11.59,11.63,2699725,0
2012-02-07,11.61,11.77,11.55,11.74,3507345,0
2012-02-08,11.77,11.79,11.64,11.76,2237691,0
2012-02-09,11.78,12,11.69,12,4103800,0
2012-02-10,11.82,11.9,11.71,11.77,1711575,0
2012-02-13,11.93,11.98,11.64,11.7,2322318,0
2012-02-14,11.62,11.83,11.58,11.82,2707010,0
2012-02-15,11.93,11.94,11.76,11.94,4234277,0
2012-02-16,11.96,12.06,11.84,12.03,3136030,0
2012-02-17,12.07,12.07,11.83,11.94,3213666,0
2012-02-21,11.95,12.11,11.89,11.98,4975642,0
2012-02-22,11.99,12.09,11.76,11.8,4029384,0
2012-02-23,11.78,11.96,11.62,11.9,2925098,0
2012-02-24,11.91,11.98,11.79,11.81,1436375,0
2012-02-27,11.77,11.9,11.6,11.82,2561004,0
2012-02-28,11.87,11.94,11.65,11.75,2930417,0
2012-02-29,11.74,11.89,11.66,11.77,2936978,0
2012-03-01,11.85,11.97,11.71,11.92,2817840,0
2012-03-02,11.91,11.95,11.59,11.63,1730443,0
2012-03-05,11.63,11.65,11.37,11.51,4671842,0
2012-03-06,11.37,11.57,11.24,11.32,3066849,0
2012-03-07,11.39,11.52,11.32,11.5,1256924,0
2012-03-08,11.64,12,11.57,11.96,7244212,0
2012-03-09,11.95,12.25,11.95,12.01,3450955,0
2012-03-12,11.99,12.06,11.88,11.95,1614604,0
2012-03-13,12,12.29,11.99,12.28,3305165,0
2012-03-14,12.25,12.27,12.04,12.15,1755339,0
2012-03-15,12.15,12.41,12.07,12.4,5707261,0
2012-03-16,12.44,12.44,12.23,12.33,3060082,0
2012-03-19,12.34,12.6,12.28,12.42,2935681,0
2012-03-20,12.31,12.36,12.05,12.19,3042931,0
2012-03-21,12.19,12.29,12.1,12.18,2357925,0
2012-03-22,12.09,12.16,12.01,12.12,1114806,0
2012-03-23,12.15,12.15,11.87,12.02,2434055,0
2012-03-26,12.11,12.19,12,12.13,2155928,0
2012-03-27,12.1,12.22,12.05,12.14,1756128,0
2012-03-28,12.14,12.22,11.92,12.09,3956279,0
2012-03-29,12.02,12.05,11.81,11.89,3127075,0
2012-03-30,11.98,12,11.81,11.84,2146805,0
2012-04-02,11.83,11.92,11.69,11.89,3035447,0
2012-04-03,11.89,11.96,11.75,11.89,2627689,0
2012-04-04,11.79,11.85,11.72,11.76,2793300,0
2012-04-05,11.68,11.8,11.68,11.77,766092,0
2012-04-09,11.64,11.64,11.41,11.57,1492979,0
2012-04-10,11.54,11.6,11.2,11.24,3325006,0
2012-04-11,11.34,11.51,11.31,11.38,1456950,0
2012-04-12,11.38,11.64,11.35,11.6,1805093,0
2012-04-13,11.53,11.64,11.46,11.51,2538611,0
2012-04-16,11.66,11.74,11.46,11.49,2152613,0
2012-04-17,11.6,11.83,11.57,11.78,2414976,0
2012-04-18,11.7,11.79,11.67,11.75,1823390,0
2012-04-19,11.7,11.9,11.43,11.56,2861616,0
2012-04-20,11.58,11.66,11.5,11.52,1371393,0
2012-04-23,11.4,11.4,11.17,11.35,3626774,0
2012-04-24,11.39,11.39,11.23,11.28,2180739,0
2012-04-25,11.42,11.7,11.33,11.67,3782946,0
2012-04-26,12.15,12.16,11.77,11.88,4341330,0
2012-04-27,11.87,11.91,11.69,11.86,2963520,0
2012-04-30,11.84,11.86,11.62,11.67,1992255,0
2012-05-01,11.63,11.87,11.61,11.68,2136249,0
2012-05-02,11.59,11.69,11.48,11.61,3009406,0
2012-05-03,11.64,11.69,11.4,11.46,1539968,0
2012-05-04,11.33,11.68,11.19,11.2,1830426,0
2012-05-07,11.14,11.2,11.05,11.08,1725632,0
2012-05-08,10.99,11.15,10.82,11.15,2438437,0
2012-05-09,11.04,11.2,10.97,11.13,2135656,0
2012-05-10,11.18,11.22,10.84,10.87,3631800,0
2012-05-11,10.84,11.05,10.81,10.91,2536851,0
2012-05-14,10.83,10.9,10.7,10.8,1726875,0
2012-05-15,10.78,11.01,10.74,10.79,2008057,0
2012-05-16,10.84,10.86,10.46,10.46,3019918,0
2012-05-17,10.49,10.52,10.09,10.11,4944169,0
2012-05-18,10.12,10.15,9.9,9.91,4254497,0
2012-05-21,9.97,10.31,9.83,10.24,3480524,0
2012-05-22,10.26,10.41,10.12,10.17,2544564,0
2012-05-23,10.09,10.37,10.02,10.33,2756408,0
2012-05-24,10.38,10.53,10.31,10.41,4206711,0
2012-05-25,10.4,10.47,10.25,10.29,2666709,0
2012-05-29,10.41,10.53,10.35,10.51,1955855,0
2012-05-30,10.41,10.44,10.2,10.25,2566886,0
2012-05-31,10.24,10.288,10.04,10.2,2079462,0
2012-06-01,9.95,10.08,9.77,9.79,3692080,0
2012-06-04,9.84,9.9,9.73,9.86,3075594,0
2012-06-05,9.8,10.16,9.74,10.09,2717311,0
2012-06-06,10.2,10.57,10.15,10.54,3148891,0
2012-06-07,10.61,10.69,10.45,10.47,2682459,0
2012-06-08,10.48,10.55,10.35,10.54,1299730,0
2012-06-11,10.64,10.69,10.39,10.41,3302345,0
2012-06-12,10.44,10.51,10.26,10.48,2948253,0
2012-06-13,10.43,10.55,10.26,10.33,1629356,0
2012-06-14,10.35,10.57,10.26,10.5,2455850,0
2012-06-15,10.5,10.86,10.46,10.83,2912098,0
2012-06-18,10.73,10.82,10.55,10.79,2789187,0
2012-06-19,10.86,11.01,10.82,10.91,3867367,0
2012-06-20,10.88,10.93,10.74,10.79,4381749,0
2012-06-21,10.82,10.84,10.52,10.54,3478408,0
2012-06-22,10.6,10.7,10.5,10.68,2804375,0
2012-06-25,10.5,10.56,10.32,10.41,1557934,0
2012-06-26,10.4,10.63,10.39,10.57,2773689,0
2012-06-27,10.56,10.65,10.45,10.5,3073424,0
2012-06-28,10.4,10.5,10.27,10.49,2810129,0
2012-06-29,10.69,11,10.69,10.99,4707280,0
2012-07-02,11.08,11.34,10.96,11.23,4500369,0
2012-07-03,11.25,11.605,11.2,11.52,2687011,0
2012-07-05,11.45,11.74,11.45,11.71,3472832,0
2012-07-06,11.58,11.63,11.32,11.42,2493757,0
2012-07-09,11.38,11.49,11.13,11.18,3064540,0
2012-07-10,11.3,11.39,10.96,11.02,4311507,0
2012-07-11,11.05,11.23,10.89,11.04,4381458,0
2012-07-12,10.97,11.09,10.83,10.86,6820350,0
2012-07-13,10.9,11.06,10.84,11.05,4261904,0
2012-07-16,10.99,11.31,10.89,11.17,3576500,0
2012-07-17,11.2,11.36,11.09,11.23,2782757,0
2012-07-18,11.25,11.58,11.22,11.5,2880232,0
2012-07-19,11.59,11.76,11.57,11.71,3322937,0
2012-07-20,11.65,11.73,11.55,11.57,2826575,0
2012-07-23,11.34,11.52,11.21,11.47,3455223,0
2012-07-24,11.47,11.5,11.15,11.225,6777845,0
2012-07-25,11.31,11.54,11.14,11.42,7916082,0
2012-07-26,11.76,12.13,11.51,12.02,7453500,0
2012-07-27,11.74,12.43,11.74,12.39,4351237,0
2012-07-30,12.15,12.29,12.12,12.24,3799001,0
2012-07-31,12.15,12.39,12.15,12.22,4074285,0
2012-08-01,12.24,12.34,12.11,12.21,3896933,0
2012-08-02,12.12,12.27,12.02,12.24,4144727,0
2012-08-03,12.33,12.49,12.31,12.43,3905440,0
2012-08-06,12.43,12.5,12.36,12.39,3751004,0
2012-08-07,12.42,12.5,12.35,12.39,3656623,0
2012-08-08,12.37,12.49,12.3,12.44,2738653,0
2012-08-09,12.44,12.66,12.43,12.58,3554312,0
2012-08-10,12.55,12.65,12.46,12.56,2271999,0
2012-08-13,12.47,12.64,12.45,12.53,3674978,0
2012-08-14,12.56,12.645,12.325,12.38,1701674,0
2012-08-15,12.3,12.58,12.29,12.54,2184130,0
2012-08-16,12.51,12.71,12.46,12.65,1586858,0
2012-08-17,12.64,12.8,12.6,12.78,1907640,0
2012-08-20,12.69,12.81,12.56,12.76,2843405,0
2012-08-21,12.75,13,12.61,12.84,3008798,0
2012-08-22,12.77,12.92,12.68,12.87,2588533,0
2012-08-23,12.85,13.05,12.81,12.895,3370453,0
2012-08-24,12.88,12.895,12.71,12.73,2061921,0
2012-08-27,12.84,12.84,12.68,12.77,2396731,0
2012-08-28,12.76,13.1,12.71,13.07,3997327,0
2012-08-29,13.03,13.091,12.915,13.02,1697397,0
2012-08-30,12.92,13,12.83,12.84,1374600,0
2012-08-31,12.95,13.22,12.83,13.2,3041458,0
2012-09-04,13.16,13.41,13.1,13.39,3257701,0
2012-09-05,13.35,13.49,13.31,13.42,3119712,0
2012-09-06,13.48,13.54,13.45,13.48,2133859,0
2012-09-07,13.45,13.56,13.34,13.54,2614872,0
2012-09-10,13.59,13.69,13.48,13.65,3869543,0
2012-09-11,13.62,13.64,13.475,13.49,1998212,0
2012-09-12,13.49,13.65,13.49,13.61,2108607,0
2012-09-13,13.57,13.79,13.53,13.61,5344637,0
2012-09-14,13.6,13.72,13.4,13.54,4063445,0
2012-09-17,13.56,13.58,13.43,13.49,1915700,0
2012-09-18,13.43,13.46,13.33,13.395,2207226,0
2012-09-19,13.32,13.48,13.29,13.43,1996567,0
2012-09-20,13.35,13.39,13.21,13.33,1697326,0
2012-09-21,13.44,13.56,13.32,13.32,3367861,0
2012-09-24,13.27,13.29,13.1,13.13,1576740,0
2012-09-25,13.14,13.2,12.78,12.855,4175006,0
2012-09-26,12.85,12.96,12.54,12.8,2371203,0
2012-09-27,12.88,12.93,12.73,12.9,3125392,0
2012-09-28,12.87,12.99,12.74,12.865,2625532,0
2012-10-01,12.86,12.89,12.47,12.675,3755140,0
2012-10-02,12.71,12.84,12.61,12.795,2642303,0
2012-10-03,12.86,13.025,12.77,12.89,2031845,0
2012-10-04,12.91,13.02,12.85,13,2030926,0
2012-10-05,13.08,13.15,12.79,12.84,1788197,0
2012-10-08,12.76,12.9,12.66,12.67,2025179,0
2012-10-09,12.68,12.68,12.38,12.58,2864589,0
2012-10-10,12.57,12.7,12.41,12.49,2194491,0
2012-10-11,12.55,12.66,12.44,12.6,2194975,0
2012-10-12,12.55,12.62,12.37,12.51,2059202,0
2012-10-15,12.49,12.68,12.45,12.56,2062543,0
2012-10-16,12.67,13.003,12.65,12.97,2303404,0
2012-10-17,12.92,12.97,12.82,12.82,1409198,0
2012-10-18,12.82,12.87,12.66,12.715,1488780,0
2012-10-19,12.68,12.75,12.51,12.61,1887727,0
2012-10-22,12.57,12.63,12.32,12.39,2427747,0
2012-10-23,12.27,12.48,12.08,12.42,3179417,0
2012-10-24,12.49,12.87,12.38,12.71,4317636,0
2012-10-25,12.81,12.91,11.61,12.73,10642665,0
2012-10-26,12.39,12.87,12.39,12.8,3780648,0
2012-10-31,12.79,12.8,12.59,12.65,2067620,0
2012-11-01,12.77,13.1,12.492,13.095,3886151,0
2012-11-02,13.11,13.128,12.92,12.99,3558952,0
2012-11-05,12.9,12.96,12.72,12.83,2470404,0
2012-11-06,12.93,13.22,12.91,13.1,2881770,0
2012-11-07,12.98,13.05,12.72,12.77,1788640,0
2012-11-08,12.75,12.87,12.57,12.62,2830235,0
2012-11-09,12.6,12.78,12.53,12.61,1219663,0
2012-11-12,12.68,12.75,12.5,12.53,1291485,0
2012-11-13,12.47,12.69,12.44,12.56,1619220,0
2012-11-14,12.62,12.675,12.38,12.425,1581965,0
2012-11-15,12.42,12.63,12.22,12.26,3345924,0
2012-11-16,12.49,12.49,12.15,12.41,1642000,0
2012-11-19,12.56,12.73,12.491,12.665,1359277,0
2012-11-20,12.71,12.73,12.55,12.65,1594950,0
2012-11-21,12.71,12.97,12.641,12.9,2360288,0
2012-11-23,12.9,13.06,12.86,13,738172,0
2012-11-26,12.96,12.97,12.78,12.95,1649316,0
2012-11-27,12.96,12.96,12.69,12.79,1047290,0
2012-11-28,12.71,12.98,12.54,12.97,1611191,0
2012-11-29,13,13.03,12.87,12.9,1633108,0
2012-11-30,12.88,12.92,12.61,12.75,2433533,0
2012-12-03,12.83,12.84,12.61,12.7,1075276,0
2012-12-04,12.67,12.77,12.52,12.74,1823914,0
2012-12-05,12.83,12.84,12.55,12.8,1623946,0
2012-12-06,12.77,12.91,12.72,12.88,1654660,0
2012-12-07,12.91,13.01,12.76,12.95,1743306,0
2012-12-10,12.93,13.115,12.902,13.09,1647466,0
2012-12-11,13.14,13.28,13.09,13.14,1327421,0
2012-12-12,13.2,13.25,13.03,13.09,2351960,0
2012-12-13,13.07,13.17,12.86,13.01,1882144,0
2012-12-14,12.96,13.19,12.96,13.18,1742047,0
2012-12-17,13.2,13.46,13.17,13.35,2616960,0
2012-12-18,13.39,13.46,13.28,13.41,2098182,0
2012-12-19,13.39,13.47,13.34,13.36,2488460,0
2012-12-20,13.4,13.55,13.37,13.5,1268137,0
2012-12-21,13.24,13.47,13.13,13.47,4299020,0
2012-12-24,13.47,13.6,13.34,13.57,1299654,0
2012-12-26,13.58,13.6,13.25,13.35,1547314,0
2012-12-27,13.38,13.52,13.31,13.43,1808535,0
2012-12-28,13.35,13.61,13.33,13.44,1328222,0
2012-12-31,13.38,13.54,13.37,13.51,1524504,0
2013-01-02,13.82,14,13.66,14,5474646,0
2013-01-03,14,14,13.56,13.63,2993215,0
2013-01-04,13.73,13.73,13.35,13.43,2856285,0
2013-01-07,13.44,13.47,13.33,13.41,4049043,0
2013-01-08,13.47,13.73,13.45,13.68,7026414,0
2013-01-09,13.69,13.94,13.63,13.78,2904755,0
2013-01-10,13.84,13.95,13.76,13.84,2184064,0
2013-01-11,13.86,13.985,13.8,13.94,2128212,0
2013-01-14,13.9,14.04,13.85,14.02,3588204,0
2013-01-15,13.99,14,13.885,13.89,2213293,0
2013-01-16,13.99,14.15,13.9,14.13,3342524,0
2013-01-17,14.12,14.29,14.09,14.21,2649573,0
2013-01-18,14.25,14.25,13.99,14,2116122,0
2013-01-22,14.03,14.05,13.91,14,1756845,0
2013-01-23,14,14.14,13.97,14.02,2265591,0
2013-01-24,13.99,14.09,13.86,13.9,2698964,0
2013-01-25,13.98,14.22,13.92,14.2,2495598,0
2013-01-28,14.26,14.3,14.06,14.12,1904951,0
2013-01-29,14.1,14.17,13.93,14.04,2204537,0
2013-01-30,14.03,14.06,13.88,13.94,2515431,0
2013-01-31,13.94,13.97,13.58,13.93,4894758,0
2013-02-01,13.97,14.23,13.902,14.145,2282610,0
2013-02-04,13.95,13.99,13.7,13.76,3844023,0
2013-02-05,13.83,13.9,13.76,13.82,2864733,0
2013-02-06,13.71,14.05,13.71,14.05,2319958,0
2013-02-07,14.02,14.04,13.85,13.91,2009844,0
2013-02-08,13.96,14.16,13.9,14.16,1716539,0
2013-02-11,14.18,14.27,14.09,14.22,3221848,0
2013-02-12,14.18,14.5,14.16,14.36,3306773,0
2013-02-13,14.35,14.4,14.14,14.25,2253042,0
2013-02-14,14.21,14.33,14.17,14.2,1382265,0
2013-02-15,14.23,14.31,14.17,14.27,2511649,0
2013-02-19,14.23,14.32,14.14,14.25,2447680,0
2013-02-20,14.19,14.23,14.02,14.13,2683840,0
2013-02-21,14.14,14.44,14.13,14.23,4841043,0
2013-02-22,14.27,14.42,14.23,14.36,1574366,0
2013-02-25,14.42,14.54,14.18,14.19,2041541,0
2013-02-26,14.19,14.23,13.92,14.01,4283917,0
2013-02-27,13.99,14.34,13.95,14.2,3954419,0
2013-02-28,14.2,14.23,14.1,14.16,3911462,0
2013-03-01,14.04,14.07,13.61,13.94,6134015,0
2013-03-04,13.92,14.31,13.89,14.31,3797175,0
2013-03-05,14.39,14.66,14.36,14.64,4441630,0
2013-03-06,14.65,14.81,14.64,14.7,2875351,0
2013-03-07,14.67,14.7,14.53,14.56,6813296,0
2013-03-08,14.67,14.67,14.32,14.48,4162726,0
2013-03-11,14.48,14.62,14.34,14.58,3096476,0
2013-03-12,14.09,14.24,13.86,14.05,8682274,0
2013-03-13,14.04,14.14,13.95,14.1,2938200,0
2013-03-14,14.115,14.2,14.02,14.095,2532685,0
2013-03-15,14.09,14.11,13.85,13.92,2534200,0
2013-03-18,13.69,13.84,12.57,13.6,4805999,0
2013-03-19,13.61,13.625,13.23,13.37,5422599,0
2013-03-20,13.47,13.56,13.32,13.39,2530240,0
2013-03-21,13.29,13.41,13.22,13.361,2147300,0
2013-03-22,13.46,13.46,13.15,13.32,2640930,0
2013-03-25,13.39,13.715,13.24,13.64,6089964,0
2013-03-26,13.68,13.75,13.55,13.74,2823687,0
2013-03-27,13.68,13.91,13.63,13.81,2797670,0
2013-03-28,13.84,13.93,13.78,13.93,1554335,0
2013-04-01,13.96,13.96,13.59,13.62,2413467,0
2013-04-02,13.66,13.8,13.54,13.56,1150282,0
2013-04-03,13.56,13.6,13.222,13.24,2534552,0
2013-04-04,13.26,13.47,13.18,13.42,1861718,0
2013-04-05,13.28,13.3,13.115,13.27,2381332,0
2013-04-08,13.26,13.32,13.17,13.31,1367835,0
2013-04-09,13.3,13.38,13.189,13.32,1687039,0
2013-04-10,13.34,13.53,13.31,13.509,1286080,0
2013-04-11,13.47,13.5,13.3,13.33,2093335,0
2013-04-12,13.33,13.4,13.2,13.36,1236504,0
2013-04-15,13.33,13.33,13.01,13.1,5996579,0
2013-04-16,13.18,13.21,12.96,12.98,3743443,0
2013-04-17,12.96,12.96,12.59,12.66,4015336,0
2013-04-18,12.7,12.7,12.51,12.54,2056019,0
2013-04-19,12.58,12.59,12.36,12.4,1498958,0
2013-04-22,12.43,12.6,12.33,12.56,1779091,0
2013-04-23,12.6,12.74,12.52,12.67,1219215,0
2013-04-24,12.65,12.76,12.53,12.72,3418725,0
2013-04-25,12.86,13.82,12.85,13.72,11329088,0
2013-04-26,13.74,13.86,13.6,13.65,2838941,0
2013-04-29,13.73,13.89,13.569,13.84,2346456,0
2013-04-30,13.8,13.91,13.67,13.8,2241153,0
2013-05-01,13.82,14.01,13.71,13.72,2224688,0
2013-05-02,13.71,13.88,13.7,13.82,1381486,0
2013-05-03,13.91,14.025,13.89,13.89,1168574,0
2013-05-06,13.86,13.91,13.73,13.84,2395087,0
2013-05-07,13.85,13.94,13.79,13.89,2634185,0
2013-05-08,13.84,13.93,13.8,13.9,1400771,0
2013-05-09,13.87,13.93,13.79,13.8,1191187,0
2013-05-10,13.84,13.98,13.81,13.94,1193072,0
2013-05-13,14.14,14.15,13.95,13.99,2025066,0
2013-05-14,14.02,14.19,13.97,14.09,1435824,0
2013-05-15,14.08,14.26,14.03,14.15,1654462,0
2013-05-16,14.14,14.43,14.14,14.36,3153658,0
2013-05-17,14.35,14.55,14.35,14.54,1943334,0
2013-05-20,14.5,14.66,14.47,14.6,2397820,0
2013-05-21,14.59,14.81,14.58,14.72,3032811,0
2013-05-22,14.69,14.99,14.59,14.64,7430884,0
2013-05-23,14.57,14.73,14.5,14.71,2703029,0
2013-05-24,14.68,14.7,14.46,14.69,2202579,0
2013-05-28,14.76,14.99,14.76,14.85,3817650,0
2013-05-29,14.76,14.94,14.68,14.87,2995751,0
2013-05-30,14.75,15.18,14.75,15.15,3097235,0
2013-05-31,15.08,15.32,15.02,15.13,2902530,0
2013-06-03,15.25,15.25,14.88,15.15,2969448,0
2013-06-04,15.18,15.27,14.84,14.99,3187916,0
2013-06-05,15.02,15.11,14.78,14.82,1811756,0
2013-06-06,14.84,14.98,14.785,14.93,2014787,0
2013-06-07,15.09,15.23,14.992,15.17,2195165,0
2013-06-10,15.3,15.32,15.02,15.05,2148367,0
2013-06-11,14.91,14.95,14.74,14.77,1792825,0
2013-06-12,14.8,14.86,14.66,14.74,1825173,0
2013-06-13,14.71,14.93,14.6,14.88,1613926,0
2013-06-14,14.91,14.95,14.8,14.8,999816,0
2013-06-17,14.91,15.085,14.87,15.05,1617191,0
2013-06-18,15.09,15.16,14.97,15.02,1827494,0
2013-06-19,15.01,15.02,14.81,14.83,1745026,0
2013-06-20,14.77,14.79,14.345,14.4,2164769,0
2013-06-21,14.44,14.44,14.115,14.365,3991566,0
2013-06-24,14.27,14.35,14.092,14.22,1875797,0
2013-06-25,14.29,14.34,14.08,14.26,4025012,0
2013-06-26,14.36,14.5,14.28,14.41,1967244,0
2013-06-27,14.48,14.63,14.41,14.6,1184346,0
2013-06-28,14.54,14.6,14.43,14.48,2098521,0
2013-07-01,14.6,14.69,14.51,14.61,1166975,0
2013-07-02,14.63,14.76,14.51,14.57,1398951,0
2013-07-03,14.52,14.68,14.51,14.59,1035806,0
2013-07-05,14.62,15.14,14.61,15.11,2755791,0
2013-07-08,15.11,15.2,15.01,15.06,2432562,0
2013-07-09,15.15,15.22,15.02,15.17,1207094,0
2013-07-10,15.13,15.33,15.13,15.27,2793118,0
2013-07-11,15.45,15.515,15.31,15.48,1972082,0
2013-07-12,15.52,15.7,15.46,15.62,2956466,0
2013-07-15,15.68,15.79,15.53,15.75,2002330,0
2013-07-16,15.75,15.82,15.66,15.72,1008059,0
2013-07-17,15.74,15.79,15.66,15.7,4980061,0
2013-07-18,15.68,15.96,15.645,15.75,2502574,0
2013-07-19,15.61,15.83,15.59,15.77,3769673,0
2013-07-22,15.8,15.86,15.64,15.65,2488596,0
2013-07-23,15.73,15.81,15.5,15.58,2052326,0
2013-07-24,15.61,15.61,15.26,15.4,3339623,0
2013-07-25,15.46,15.46,14.72,14.88,7239268,0
2013-07-26,14.89,14.89,14.39,14.48,9619129,0
2013-07-29,14.41,14.48,14.31,14.34,2523279,0
2013-07-30,14.36,14.49,14.16,14.44,4563089,0
2013-07-31,14.5,14.71,14.49,14.58,3127209,0
2013-08-01,14.69,15.06,14.65,14.96,4713023,0
2013-08-02,15,15,14.81,14.94,1934029,0
2013-08-05,14.83,14.93,14.67,14.78,2068250,0
2013-08-06,14.78,14.81,14.405,14.5,2325359,0
2013-08-07,14.49,14.51,14.25,14.4,2273885,0
2013-08-08,14.45,14.46,14.182,14.42,3356538,0
2013-08-09,14.42,14.47,14.18,14.23,2532666,0
2013-08-12,14.16,14.33,14.04,14.26,5842369,0
2013-08-13,14.21,14.33,14.14,14.21,2375971,0
2013-08-14,14.2,14.44,14.02,14.42,5769377,0
2013-08-15,14.38,14.47,14.18,14.42,9739441,0
2013-08-16,14.35,14.55,14.33,14.37,4779959,0
2013-08-19,14.29,14.57,14.26,14.3,4696623,0
2013-08-20,14.28,14.39,14.22,14.3,3975485,0
2013-08-21,14.28,14.28,14,14,3209010,0
2013-08-22,14.01,14.17,13.88,14.1,1434596,0
2013-08-23,14.13,14.13,13.93,14.06,3488862,0
2013-08-26,14.05,14.15,13.97,14,8243705,0
2013-08-27,13.94,13.97,13.61,13.69,2791632,0
2013-08-28,13.7,13.76,13.55,13.56,2152168,0
2013-08-29,13.58,13.73,13.55,13.67,1754388,0
2013-08-30,13.68,13.68,13.42,13.47,3717890,0
2013-09-03,13.56,13.64,13.13,13.27,4398584,0
2013-09-04,13.29,13.47,13.2,13.42,5493360,0
2013-09-05,13.45,13.56,13.38,13.46,2047900,0
2013-09-06,13.52,13.52,13.23,13.27,4702917,0
2013-09-09,13.3,13.49,13.24,13.365,3410972,0
2013-09-10,13.41,13.56,13.36,13.51,2305353,0
2013-09-11,13.48,13.55,13.41,13.5,2089887,0
2013-09-12,13.61,13.93,13.59,13.88,5062182,0
2013-09-13,13.92,13.97,13.74,13.79,2493334,0
2013-09-16,13.95,13.975,13.61,13.69,3230106,0
2013-09-17,13.66,14.07,13.65,14,2945796,0
2013-09-18,14.04,14.08,13.87,14.07,3015013,0
2013-09-19,14.08,14.1,13.83,13.88,5478347,0
2013-09-20,13.9,13.91,13.58,13.61,6431032,0
2013-09-23,13.61,13.66,13.46,13.55,2480316,0
2013-09-24,13.55,13.66,13.42,13.6,1935000,0
2013-09-25,13.59,13.72,13.49,13.57,1845780,0
2013-09-26,13.6,13.68,13.47,13.54,2070400,0
2013-09-27,13.51,13.59,13.37,13.55,2341030,0
2013-09-30,13.42,13.56,13.31,13.51,2404879,0
2013-10-01,13.5,13.73,13.44,13.6,3648300,0
2013-10-02,13.56,13.56,13.3,13.36,1340000,0
2013-10-03,13.37,13.38,13.07,13.25,2898900,0
2013-10-04,13.23,13.44,13.2,13.4,1156100,0
2013-10-07,13.32,13.42,13.19,13.19,2105300,0
2013-10-08,13.2,13.23,12.9,13.03,3804700,0
2013-10-09,13.05,13.47,13.01,13.33,4964288,0
2013-10-10,13.39,13.745,13.2,13.68,3945540,0
2013-10-11,13.69,14.06,13.62,14.05,4984521,0
2013-10-14,13.95,14.3,13.9,14.29,3719989,0
2013-10-15,14.29,14.29,13.95,14.1,3713547,0
2013-10-16,14.17,14.32,14.12,14.25,4627400,0
2013-10-17,14.22,14.44,14.12,14.42,3208800,0
2013-10-18,14.44,14.57,14.29,14.48,3913400,0
2013-10-21,14.53,14.72,14.41,14.52,5148900,0
2013-10-22,14.59,14.63,14.43,14.56,3866300,0
2013-10-23,14.57,14.58,14.41,14.51,5120500,0
2013-10-24,13.75,13.95,12.8,13.01,19911225,0
2013-10-25,13.08,13.16,12.68,12.79,6551700,0
2013-10-28,12.87,13.11,12.63,12.81,5943177,0
2013-10-29,12.82,12.9,12.73,12.87,3208000,0
2013-10-30,12.87,12.92,12.59,12.59,2742200,0
2013-10-31,12.72,12.99,12.66,12.97,5184500,0
2013-11-01,13.05,13.1,12.83,12.99,4460500,0
2013-11-04,13.19,13.19,12.91,13.07,3636061,0
2013-11-05,12.95,13.21,12.93,13.07,3626600,0
2013-11-06,13.15,13.28,13.15,13.2,5728100,0
2013-11-07,13.2,13.28,12.97,12.98,4537700,0
2013-11-08,13,13.08,12.87,12.9,4130200,0
2013-11-11,12.98,13.1,12.86,13,2358808,0
2013-11-12,12.99,13.06,12.75,12.77,3053900,0
2013-11-13,13.16,13.16,12.6,12.84,3482400,0
2013-11-14,12.82,12.9,12.63,12.82,4060200,0
2013-11-15,12.87,12.91,12.64,12.67,4856500,0
2013-11-18,12.71,12.89,12.67,12.81,3969200,0
2013-11-19,12.76,12.79,12.58,12.59,3456770,0
2013-11-20,12.63,12.88,12.55,12.86,2357600,0
2013-11-21,12.91,13.01,12.78,13,2240300,0
2013-11-22,13,13.26,12.98,13,7603566,0
2013-11-25,13,13.04,12.79,12.83,3443500,0
2013-11-26,13.23,13.34,12.9,13.2,7371700,0
2013-11-27,13.2,13.35,13.16,13.3,2607900,0
2013-11-29,13.34,13.36,13.19,13.25,926793,0
2013-12-02,13.26,13.39,13.13,13.31,2523700,0
2013-12-03,13.21,13.4,13.2,13.38,2572800,0
2013-12-04,13.35,13.7,13.28,13.61,3886600,0
2013-12-05,13.61,13.63,13.33,13.38,4424600,0
2013-12-06,13.45,13.54,13.34,13.36,2965200,0
2013-12-09,13.35,13.45,13.27,13.42,3254716,0
2013-12-10,13.38,13.72,13.37,13.66,4003000,0
2013-12-11,13.66,13.66,13.5,13.55,2423700,0
2013-12-12,13.52,13.56,13.365,13.42,1552364,0
2013-12-13,13.49,13.61,13.43,13.55,2280100,0
2013-12-16,13.64,13.77,13.57,13.695,3289909,0
2013-12-17,13.68,13.83,13.6,13.81,2890300,0
2013-12-18,13.82,13.89,13.52,13.69,4195300,0
2013-12-19,13.58,13.87,13.46,13.54,3702800,0
2013-12-20,13.51,13.73,13.28,13.56,9493700,0
2013-12-23,13.64,13.76,13.45,13.72,4510100,0
2013-12-24,13.81,13.84,13.66,13.81,1250623,0
2013-12-26,13.85,13.89,13.73,13.77,1211300,0
2013-12-27,13.63,13.95,13.63,13.93,1543700,0
2013-12-30,13.95,14.09,13.87,13.99,1584800,0
2013-12-31,14.03,14.16,13.98,14.02,960500,0
2014-01-02,14,14.08,13.92,14.01,3118223,0
2014-01-03,14.45,14.45,14.16,14.17,4180706,0
2014-01-06,14.15,14.35,14.09,14.27,2557000,0
2014-01-07,14.28,14.38,14.19,14.34,2169300,0
2014-01-08,14.28,14.49,14.14,14.42,3487500,0
2014-01-09,14.46,14.47,14.22,14.32,1849000,0
2014-01-10,14.35,14.5,14.27,14.49,1824700,0
2014-01-13,14.48,14.48,14.23,14.27,1771300,0
2014-01-14,14.27,14.52,14.27,14.46,1553300,0
2014-01-15,14.48,14.89,14.39,14.83,5554400,0
2014-01-16,14.82,14.82,14.39,14.46,2473178,0
2014-01-17,14.42,14.51,14.33,14.47,1473500,0
2014-01-21,14.53,14.63,14.4,14.55,1655100,0
2014-01-22,14.59,14.59,14.29,14.3,2329400,0
2014-01-23,14.23,14.27,13.98,14.09,4513200,0
2014-01-24,14.23,14.38,14.08,14.16,6084081,0
2014-01-27,14.17,14.33,13.73,14,6328500,0
2014-01-28,14,14.12,13.89,14.01,3284240,0
2014-01-29,13.95,14.14,13.85,14.08,3633000,0
2014-01-30,14.32,14.65,14.02,14.3,3385900,0
2014-01-31,14.05,14.43,14.05,14.12,3552517,0
2014-02-03,14.06,14.17,13.72,13.76,5546265,0
2014-02-04,13.92,13.946,13.67,13.81,2812031,0
2014-02-05,13.9,13.9,13.59,13.74,2446876,0
2014-02-06,13.66,13.84,13.65,13.73,2862792,0
2014-02-07,13.82,14.08,13.68,14.01,3796377,0
2014-02-10,13.96,14.392,13.95,14.23,3819398,0
2014-02-11,14.24,14.49,14.19,14.42,2378187,0
2014-02-12,14.41,14.75,14.41,14.58,3273905,0
2014-02-13,14.5,14.62,14.46,14.57,1787954,0
2014-02-14,14.58,14.72,14.5,14.68,2295588,0
2014-02-18,14.7,14.75,14.61,14.69,1734210,0
2014-02-19,14.51,14.88,14.51,14.77,2953942,0
2014-02-20,14.77,14.96,14.65,14.94,3888954,0
2014-02-21,14.93,15.2,14.84,15.14,4957360,0
2014-02-24,15.1,15.29,15.07,15.14,2776282,0
2014-02-25,15.1,15.24,14.81,15.1,2603305,0
2014-02-26,15.1,15.25,14.94,15.24,3528271,0
2014-02-27,15.23,15.38,15.14,15.35,1934113,0
2014-02-28,15.3,15.46,15.241,15.33,2311598,0
2014-03-03,15.17,15.39,15,15.3,2043161,0
2014-03-04,15.4,15.59,15.24,15.52,2171924,0
2014-03-05,15.5,15.5,15.35,15.45,1445173,0
2014-03-06,15.93,16.02,15.44,15.96,6533083,0
2014-03-07,15.96,16.07,15.85,15.91,5240503,0
2014-03-10,15.84,15.97,15.7,15.81,3956467,0
2014-03-11,15.83,15.92,15.53,15.61,2170378,0
2014-03-12,15.53,15.6,15.355,15.52,2540762,0
2014-03-13,15.52,15.58,15.235,15.38,2341357,0
2014-03-14,15.32,15.47,15.15,15.27,1768193,0
2014-03-17,15.49,15.72,15.39,15.58,2401783,0
2014-03-18,15.58,15.765,15.51,15.7,1072121,0
2014-03-19,15.75,15.76,15.59,15.64,1889659,0
2014-03-20,15.53,15.74,15.51,15.74,2314397,0
2014-03-21,15.85,16.2,15.68,16.12,9197829,0
2014-03-24,16.19,16.25,15.77,15.9,3657059,0
2014-03-25,15.93,16.04,15.56,15.58,3948084,0
2014-03-26,15.69,15.7,15.27,15.35,4195700,0
2014-03-27,15.35,15.49,15.05,15.07,5289225,0
2014-03-28,15.18,15.48,15.02,15.4,3340267,0
2014-03-31,15.45,15.62,15.365,15.54,2781272,0
2014-04-01,15.6,15.71,15.42,15.49,2306408,0
2014-04-02,15.54,15.59,15.275,15.4,2346734,0
2014-04-03,15.4,15.5,15.19,15.19,2753996,0
2014-04-04,15.34,15.34,14.77,14.84,4471428,0
2014-04-07,14.65,14.85,14.56,14.71,3427644,0
2014-04-08,14.72,14.92,14.5,14.91,3748031,0
2014-04-09,14.9,15.03,14.79,14.96,1403674,0
2014-04-10,14.94,14.96,14.67,14.72,2048520,0
2014-04-11,14.59,14.68,14.44,14.53,2370633,0
2014-04-14,14.59,14.667,14.44,14.52,2652943,0
2014-04-15,14.59,14.73,14.415,14.67,2212744,0
2014-04-16,14.63,14.85,14.44,14.72,3770433,0
2014-04-17,14.77,14.91,14.63,14.86,1918702,0
2014-04-21,14.86,15.05,14.79,14.84,2936956,0
2014-04-22,14.04,14.92,13.63,14.8,10548730,0
2014-04-23,14.79,14.895,14.6,14.875,7363465,0
2014-04-24,14.81,15.07,14.77,15.05,3952176,0
2014-04-25,14.86,15.07,14.75,14.85,3884656,0
2014-04-28,14.74,14.97,14.615,14.81,3768552,0
2014-04-29,14.9,15.6,14.9,15.46,9013500,0
2014-04-30,15.43,15.69,15.29,15.56,5076153,0
2014-05-01,15.6,15.68,15.45,15.51,3198653,0
2014-05-02,15.44,15.7,15.44,15.55,2607430,0
2014-05-05,15.43,15.66,15.4,15.58,2875799,0
2014-05-06,15.54,15.64,15.48,15.59,3615757,0
2014-05-07,15.54,15.65,15.465,15.64,3504383,0
2014-05-08,15.65,15.91,15.52,15.53,4413382,0
2014-05-09,15.53,15.64,15.33,15.48,1835985,0
2014-05-12,15.51,15.8,15.44,15.77,1546010,0
2014-05-13,15.77,15.84,15.69,15.74,2183557,0
2014-05-14,15.69,15.72,15.49,15.56,2425423,0
2014-05-15,15.41,15.665,15.37,15.55,3248991,0
2014-05-16,15.61,15.71,15.48,15.7,2149871,0
2014-05-19,15.6,15.96,15.55,15.86,2083820,0
2014-05-20,15.87,16.49,15.69,16.29,10860862,0
2014-05-21,16.3,16.62,16.3,16.54,4403097,0
2014-05-22,16.53,16.85,16.51,16.76,3094897,0
2014-05-23,16.72,16.94,16.62,16.94,2717938,0
2014-05-27,16.87,17.17,16.75,16.92,4325842,0
2014-05-28,16.9,16.97,16.74,16.87,2864054,0
2014-05-29,16.94,16.99,16.77,16.8,2204384,0
2014-05-30,16.82,16.88,16.58,16.69,2716679,0
2014-06-02,16.69,16.74,16.41,16.57,4875640,0
2014-06-03,16.56,16.63,16.35,16.44,3820111,0
2014-06-04,16.43,16.69,16.36,16.5,2707384,0
2014-06-05,16.53,16.62,16.43,16.57,5941684,0
2014-06-06,16.61,17.15,16.56,17.06,5295878,0
2014-06-09,16.99,17.24,16.99,17.05,3317551,0
2014-06-10,17,17.14,16.97,17.05,1646149,0
2014-06-11,17.02,17.095,16.97,17.04,1753731,0
2014-06-12,16.99,17.07,16.68,16.73,2988300,0
2014-06-13,16.82,16.96,16.81,16.88,2667131,0
2014-06-16,16.83,16.95,16.745,16.81,3316679,0
2014-06-17,16.78,16.995,16.631,16.93,4341995,0
2014-06-18,17,17.083,16.75,16.9,3017125,0
2014-06-19,16.88,16.99,16.78,16.89,2033347,0
2014-06-20,16.97,17.17,16.84,17.12,6000205,0
2014-06-23,17.19,17.43,17.05,17.38,3261184,0
2014-06-24,17.37,17.44,17.09,17.13,3671226,0
2014-06-25,17.11,17.43,16.91,17.41,4630261,0
2014-06-26,17.37,17.42,17.31,17.39,2234655,0
2014-06-27,17.35,17.55,17.28,17.34,2374474,0
2014-06-30,17.31,17.5,17.3,17.49,2396741,0
2014-07-01,17.55,17.63,17.45,17.56,2748868,0
2014-07-02,17.5,17.6,17.38,17.43,1595400,0
2014-07-03,17.52,17.58,17.45,17.56,1067214,0
2014-07-07,17.51,17.66,17.45,17.48,1706575,0
2014-07-08,17.44,17.49,16.84,17.22,4453007,0
2014-07-09,17.28,17.35,17.03,17.11,2300223,0
2014-07-10,16.96,17.24,16.82,17.08,2778088,0
2014-07-11,17.05,17.14,16.9,17.07,1950217,0
2014-07-14,17.16,17.31,17.12,17.3,2407806,0
2014-07-15,17.28,17.47,17.21,17.36,2879680,0
2014-07-16,17.23,17.66,17.23,17.475,3769053,0
2014-07-17,17.41,17.5,17.29,17.3,3770306,0
2014-07-18,17.34,17.51,17.225,17.24,4714814,0
2014-07-21,17.14,17.58,17.11,17.5,4708399,0
2014-07-22,16.37,17.32,16.25,17.03,11177819,0
2014-07-23,16.97,17.02,16.8,16.93,2751760,0
2014-07-24,17.27,17.27,16.93,17.07,2976509,0
2014-07-25,17.23,17.27,16.84,16.88,2278293,0
2014-07-28,16.84,16.96,16.71,16.93,2382262,0
2014-07-29,16.92,17.11,16.82,16.82,3519541,0
2014-07-30,16.89,17.07,16.64,17.05,4514470,0
2014-07-31,16.94,17.05,16.73,16.83,2524904,0
2014-08-01,16.77,17.1,16.6,17.08,4887069,0
2014-08-04,17.07,17.32,16.95,17.25,3181145,0
2014-08-05,17.21,17.31,17.04,17.2,3013422,0
2014-08-06,17.13,17.27,17.08,17.16,4044391,0
2014-08-07,17.21,17.26,16.81,16.91,3873315,0
2014-08-08,16.9,16.945,16.67,16.81,2756042,0
2014-08-11,16.87,16.945,16.67,16.9,3211808,0
2014-08-12,16.88,16.92,16.79,16.905,3708532,0
2014-08-13,16.94,17.1,16.85,16.855,3984633,0
2014-08-14,16.88,16.98,16.84,16.93,1852915,0
2014-08-15,17.06,17.15,16.8,16.97,1840614,0
2014-08-18,17.02,17.27,17.02,17.235,1455345,0
2014-08-19,17.19,17.44,17.19,17.39,2343936,0
2014-08-20,17.36,17.42,17.15,17.24,2260005,0
2014-08-21,17.62,17.88,17.14,17.705,4063754,0
2014-08-22,17.7,17.87,17.63,17.635,2778090,0
2014-08-25,17.68,17.72,17.54,17.56,1087584,0
2014-08-26,17.53,17.57,17.35,17.51,1564323,0
2014-08-27,17.46,17.551,17.36,17.47,1376159,0
2014-08-28,17.41,17.54,17.37,17.47,1779033,0
2014-08-29,17.39,17.66,17.39,17.63,1204996,0
2014-09-02,17.63,17.99,17.51,17.79,2773971,0
2014-09-03,17.8,17.98,17.76,17.91,2682466,0
2014-09-04,19,19,17.89,18.06,2777131,0
2014-09-05,18.04,18.22,17.99,18.08,1696680,0
2014-09-08,17.98,18.09,17.85,17.95,2502335,0
2014-09-09,17.89,18.13,17.86,17.89,3006577,0
2014-09-10,17.86,18.11,17.86,18.02,1444436,0
2014-09-11,17.96,18.11,17.93,18,1443422,0
2014-09-12,17.91,18.02,17.8,17.815,1998513,0
2014-09-15,17.82,17.82,17.54,17.58,1514198,0
2014-09-16,17.54,17.795,17.49,17.7,2446999,0
2014-09-17,17.72,17.93,17.69,17.7,2467338,0
2014-09-18,17.78,17.925,17.72,17.82,1686478,0
2014-09-19,17.83,17.96,17.42,17.52,4468305,0
2014-09-22,17.42,17.52,17.304,17.45,1679350,0
2014-09-23,17.37,17.48,17.17,17.17,2006256,0
2014-09-24,17.16,17.31,17.1,17.25,1808531,0
2014-09-25,17.23,17.23,16.92,17.13,2235353,0
2014-09-26,17.15,17.497,17.05,17.29,3825276,0
2014-09-29,17.15,17.4,16.87,17.335,2627898,0
2014-09-30,17.35,17.4,17.18,17.21,1872214,0
2014-10-01,17.22,17.3,16.935,16.95,2879098,0
2014-10-02,16.93,17.205,16.81,17.15,2302737,0
2014-10-03,17.27,17.421,17.15,17.35,1937618,0
2014-10-06,17.42,17.63,17.34,17.4,2215981,0
2014-10-07,17.35,17.56,17.23,17.29,3357941,0
2014-10-08,17.26,17.81,17.21,17.81,5809864,0
2014-10-09,17.75,17.94,17.23,17.23,5158486,0
2014-10-10,17.11,17.29,16.15,16.18,7068042,0
2014-10-13,16.17,16.54,15.82,16.02,6071488,0
2014-10-14,16.15,16.27,15.81,15.925,4594083,0
2014-10-15,15.68,16.16,15.59,16,5524583,0
2014-10-16,15.77,16.39,15.5,16.3,3869014,0
2014-10-17,16.5,16.785,16.37,16.5,4053951,0
2014-10-20,16.51,16.73,16.4,16.62,4104863,0
2014-10-21,16.86,17.08,16.53,16.59,5227439,0
2014-10-22,16.58,16.72,16.31,16.33,4553629,0
2014-10-23,16.5,16.815,16.04,16.715,5043046,0
2014-10-24,16.79,17.22,16.61,17.2,2928798,0
2014-10-27,17.12,17.435,17.06,17.35,3489820,0
2014-10-28,17.15,17.8,17.15,17.51,6423129,0
2014-10-29,17.47,17.63,17.34,17.49,3296792,0
2014-10-30,17.45,17.57,17.26,17.57,5398424,0
2014-10-31,17.8,17.99,17.685,17.95,2933401,0
2014-11-03,17.92,18.34,17.89,18.17,3510955,0
2014-11-04,18.16,18.32,18,18.09,2223295,0
2014-11-05,18.24,18.25,17.9,17.975,1455822,0
2014-11-06,18,18.23,18,18.23,1401332,0
2014-11-07,18.19,18.57,18.05,18.515,2947899,0
2014-11-10,18.49,18.795,18.43,18.675,2462687,0
2014-11-11,18.65,18.82,18.52,18.58,1649123,0
2014-11-12,18.56,18.6,18.32,18.56,1802854,0
2014-11-13,18.49,18.5,18.28,18.4,2583230,0
2014-11-14,18.37,18.58,18.23,18.485,1408969,0
2014-11-17,18.47,18.48,18.025,18.085,3188679,0
2014-11-18,18.09,18.42,18.09,18.34,1930872,0
2014-11-19,18.39,18.39,18.11,18.16,1472007,0
2014-11-20,18.07,18.5,18.03,18.32,5982622,0
2014-11-21,18.5,18.52,18.3,18.44,1875293,0
2014-11-24,18.4,18.63,18.32,18.62,1744632,0
2014-11-25,18.63,18.88,18.59,18.82,1879791,0
2014-11-26,18.84,18.9,18.705,18.83,1045048,0
2014-11-28,18.79,19.03,18.73,18.87,879940,0
2014-12-01,18.54,18.965,18.43,18.43,6161079,0
2014-12-02,18.4,18.64,18.4,18.49,3019499,0
2014-12-03,18.52,18.63,18.31,18.49,3720832,0
2014-12-04,18.52,18.62,18.44,18.57,2149935,0
2014-12-05,18.55,18.83,18.45,18.82,4414649,0
2014-12-08,18.79,18.96,18.54,18.58,1894380,0
2014-12-09,18.27,18.45,18.19,18.41,2652842,0
2014-12-10,18.4,18.49,18.05,18.075,1720635,0
2014-12-11,18.16,18.435,18.05,18.125,1721155,0
2014-12-12,17.95,18.31,17.88,17.885,1835462,0
2014-12-15,17.97,18.1,17.73,17.83,2012164,0
2014-12-16,17.71,17.98,17.53,17.63,2320394,0
2014-12-17,17.73,18.145,17.64,18.09,2443398,0
2014-12-18,18.31,18.71,18.26,18.7,2920446,0
2014-12-19,18.84,19.02,18.61,18.985,5475693,0
2014-12-22,18.96,18.99,18.84,18.96,2412018,0
2014-12-23,19.01,19.08,18.915,18.98,1475313,0
2014-12-24,19.04,19.325,19,19.26,943746,0
2014-12-26,19.34,19.47,19.25,19.29,1432966,0
2014-12-29,19.26,19.535,19.25,19.31,1706198,0
2014-12-30,19.22,19.44,19.035,19.17,2312475,0
2014-12-31,19.14,19.295,18.93,18.97,2659962,0
2015-01-02,19.15,19.24,18.57,18.83,3508565,0
2015-01-05,18.74,18.75,18.34,18.4,9069921,0
2015-01-06,18.36,18.53,17.89,17.91,4301751,0
2015-01-07,18.04,18.445,17.88,18.42,2912665,0
2015-01-08,18.49,18.74,18.49,18.61,2199924,0
2015-01-09,18.41,18.67,18.28,18.55,2420327,0
2015-01-12,18.56,18.56,18.23,18.36,1320027,0
2015-01-13,18.45,18.84,18.17,18.43,2395893,0
2015-01-14,18.21,18.405,18.01,18.255,1638106,0
2015-01-15,18.32,18.4,17.71,17.73,4130426,0
2015-01-16,17.71,18.35,17.68,18.33,2284459,0
2015-01-20,18.38,18.55,17.9,18.14,4479714,0
2015-01-21,18.3,18.44,18.04,18.34,1554868,0
2015-01-22,18.42,18.535,18.075,18.36,2830610,0
2015-01-23,18.3,18.66,18.3,18.455,2437505,0
2015-01-26,18.5,18.62,18.25,18.58,1961484,0
2015-01-27,18.38,18.55,18.18,18.35,1990306,0
2015-01-28,18.5,18.59,18.1,18.12,2062479,0
2015-01-29,18.19,18.2,17.75,18.01,4235762,0
2015-01-30,17.9,18.21,17.75,17.99,3276769,0
2015-02-02,17.97,18.04,17.58,17.9,4933300,0
2015-02-03,17.95,18.305,17.82,18.235,4816263,0
2015-02-04,18.13,18.36,18.09,18.1,3702812,0
2015-02-05,16.68,17.62,16.52,17.21,14429361,0
2015-02-06,17.31,17.4,17.05,17.13,3817926,0
2015-02-09,17.12,17.31,17.01,17.16,4087344,0
2015-02-10,17.24,17.29,17,17.24,2526960,0
2015-02-11,17.22,17.64,17.1,17.61,3421143,0
2015-02-12,17.68,17.96,17.45,17.92,2739733,0
2015-02-13,17.85,18.09,17.72,18.02,2401762,0
2015-02-17,17.93,18.01,17.795,17.94,1553303,0
2015-02-18,17.86,18.01,17.65,18,1476332,0
2015-02-19,17.95,18.32,17.85,18.23,3678914,0
2015-02-20,18.25,18.5,17.973,18.5,2344319,0
2015-02-23,18.48,18.55,18.3,18.47,5138719,0
2015-02-24,18.54,18.73,18.42,18.67,3188940,0
2015-02-25,18.63,18.77,18.43,18.73,2536670,0
2015-02-26,18.69,18.73,18.38,18.51,2493560,0
2015-02-27,18.33,18.48,18.24,18.355,2473558,0
2015-03-02,18.41,18.64,18.41,18.59,2015600,0
2015-03-03,18.46,18.59,18.35,18.45,1275700,0
2015-03-04,18.4,18.55,18.32,18.43,2419800,0
2015-03-05,18.48,18.49,18.1,18.21,3766800,0
2015-03-06,18.13,18.2,17.92,18.09,3005000,0
2015-03-09,18.08,18.23,17.92,18.2,1792700,0
2015-03-10,18.06,18.12,17.8,17.84,1663600,0
2015-03-11,17.85,17.92,17.65,17.83,2228500,0
2015-03-12,17.81,17.95,17.65,17.95,963300,0
2015-03-13,17.94,18.19,17.78,18.11,4622900,0
2015-03-16,18.19,18.58,18.04,18.52,3906100,0
2015-03-17,18.45,18.57,18.29,18.39,2748900,0
2015-03-18,18.29,18.82,18.28,18.63,2194400,0
2015-03-19,18.62,18.74,18.56,18.6,1889200,0
2015-03-20,17.94,18.86,17.94,18.66,4181500,0
2015-03-23,18.66,18.68,18.51,18.52,1772400,0
2015-03-24,18.53,18.64,18.36,18.49,2674000,0
2015-03-25,18.53,18.58,17.99,17.99,2703800,0
2015-03-26,17.88,18.11,17.67,18,3242300,0
2015-03-27,18.04,18.11,17.83,18.08,1988500,0
2015-03-30,17.99,18.56,17.88,18.44,2809600,0
2015-03-31,18.32,18.5,18.09,18.44,3260186,0
2015-04-01,18.44,18.48,18.2,18.39,3222500,0
2015-04-02,18.4,18.66,18.32,18.5,1957300,0
2015-04-06,18.41,18.58,18.29,18.46,5236100,0
2015-04-07,18.46,18.78,18.31,18.65,5762417,0
2015-04-08,18.72,19.41,18.69,19.07,7943400,0
2015-04-09,19,19.17,18.815,19.02,6509675,0
2015-04-10,19.08,19.5,18.97,19.06,11189000,0
2015-04-13,19.09,19.33,19.04,19.07,5153600,0
2015-04-14,19.02,19.1,18.63,18.65,4207700,0
2015-04-15,18.7,18.86,18.57,18.73,4048573,0
2015-04-16,18.71,18.79,18.58,18.6,3169246,0
2015-04-17,18.5,18.55,18.32,18.43,4145300,0
2015-04-20,17.76,18.71,17.76,18.64,3648693,0
2015-04-21,18.73,18.85,18.61,18.83,3434821,0
2015-04-22,18.91,19.32,18.73,19.3,4581273,0
2015-04-23,19.29,19.34,19.14,19.22,4587800,0
2015-04-24,19.31,19.33,18.93,18.99,4016240,0
2015-04-27,19.03,19.24,18.73,18.76,5528500,0
2015-04-28,19.44,19.825,19.15,19.42,11954522,0
2015-04-29,19.33,19.53,18.89,18.93,9513200,0
2015-04-30,18.84,19,18.59,18.65,5531300,0
2015-05-01,18.73,19.09,18.7,18.96,5079600,0
2015-05-04,18.97,19.19,18.81,18.87,4883100,0
2015-05-05,18.77,18.84,18.55,18.58,4733600,0
2015-05-06,18.68,18.71,18.47,18.64,3899614,0
2015-05-07,18.65,19.02,18.423,18.98,4431747,0
2015-05-08,19.16,19.33,19.1,19.18,4974000,0
2015-05-11,19.19,19.24,19.07,19.14,3430400,0
2015-05-12,19.1,19.13,18.85,19,3458589,0
2015-05-13,19.08,19.22,18.95,18.99,3737842,0
2015-05-14,19.11,19.32,19.05,19.26,3614900,0
2015-05-15,19.24,19.31,19.14,19.2,3508652,0
2015-05-18,19.2,19.49,19.1,19.48,4116163,0
2015-05-19,19.46,19.6,19.33,19.4,3157600,0
2015-05-20,19.46,19.74,19.39,19.56,4943246,0
2015-05-21,19.53,19.85,19.45,19.82,5569800,0
2015-05-22,19.79,19.98,19.73,19.9,8147600,0
2015-05-26,19.83,19.94,19.75,19.885,6696672,0
2015-05-27,19.97,20.16,19.89,20.11,6930200,0
2015-05-28,20.05,20.18,19.87,19.92,4252782,0
2015-05-29,19.94,19.94,19.69,19.79,2341100,0
2015-06-01,20,20.02,19.62,19.81,2699483,0
2015-06-02,19.72,20.03,19.67,19.95,3208374,0
2015-06-03,20.04,20.28,19.94,20.23,4270200,0
2015-06-04,20.14,20.24,19.92,20.13,4287100,0
2015-06-05,20.06,20.51,19.94,20.39,5449500,0
2015-06-08,20.34,20.35,19.77,20,4792700,0
2015-06-09,20,20,19.64,19.71,4012228,0
2015-06-10,19.8,20.02,19.76,19.84,4367336,0
2015-06-11,19.9,19.96,19.63,19.75,5136383,0
2015-06-12,19.69,19.88,19.65,19.85,1920600,0
2015-06-15,19.65,19.85,19.45,19.82,2639000,0
2015-06-16,19.75,19.92,19.69,19.86,2751400,0
2015-06-17,19.94,20.13,19.87,20.02,3189000,0
2015-06-18,20,20.25,19.89,20.16,2504200,0
2015-06-19,19.83,20.19,19.75,20.07,1480500,0
2015-06-22,20.19,20.25,20.09,20.15,1626700,0
2015-06-23,20.14,20.18,20,20.05,3140729,0
2015-06-24,20.03,20.07,19.82,20.03,3023600,0
2015-06-25,20.05,20.16,20.02,20.14,1968800,0
2015-06-26,20.11,20.18,19.93,20.04,1940300,0
2015-06-29,19.88,19.92,19.47,19.49,2021900,0
2015-06-30,19.63,19.74,19.43,19.66,2672759,0
2015-07-01,19.81,19.96,19.38,19.49,2184300,0
2015-07-02,19.5,19.53,19.27,19.36,1114700,0
2015-07-06,19.19,19.42,19.1,19.38,2279900,0
2015-07-07,19.4,19.43,18.97,19.27,1690000,0
2015-07-08,19.1,19.26,19.08,19.22,2673400,0
2015-07-09,19.43,19.61,19.12,19.45,3073700,0
2015-07-10,19.59,19.72,19.45,19.58,2085200,0
2015-07-13,19.7,19.82,19.6,19.79,2068700,0
2015-07-14,19.78,19.83,19.68,19.69,2666935,0
2015-07-15,19.7,19.79,19.52,19.69,2347914,0
2015-07-16,19.73,19.87,19.53,19.56,3123600,0
2015-07-17,19.47,19.58,19.34,19.54,3923900,0
2015-07-20,19.59,20.04,19.53,19.94,3152500,0
2015-07-21,19.91,19.96,19.74,19.8,2179900,0
2015-07-22,19.63,19.76,19.43,19.49,4814200,0
2015-07-23,19.56,19.67,19.26,19.3,2977100,0
2015-07-24,19.28,19.41,19.06,19.16,1565800,0
2015-07-27,19,19.17,18.88,18.97,2680700,0
2015-07-28,19.66,21.14,19.51,20.79,11387500,0
2015-07-29,20.8,21,20.66,20.97,3201617,0
2015-07-30,20.89,21.02,20.82,20.93,2784500,0
2015-07-31,20.95,21.12,20.84,20.97,1618400,0
2015-08-03,20.92,20.99,20.8,20.98,1914688,0
2015-08-04,20.98,21.06,20.89,20.94,1707600,0
2015-08-05,21.05,21.28,21.05,21.1,1981500,0
2015-08-06,21.1,21.26,20.67,20.8,1406610,0
2015-08-07,20.81,20.93,20.75,20.9,1253800,0
2015-08-10,20.91,21.44,20.87,21.38,2106100,0
2015-08-11,21.25,21.55,21.17,21.35,3716689,0
2015-08-12,21.11,21.26,20.82,21.25,1878400,0
2015-08-13,21.18,21.54,21.18,21.35,1503700,0
2015-08-14,21.3,21.59,21.27,21.56,1684400,0
2015-08-17,21.54,21.85,21.39,21.8,1587900,0
2015-08-18,21.57,21.75,21.45,21.62,1846900,0
2015-08-19,21.43,21.86,21.38,21.63,2236800,0
2015-08-20,21.48,21.48,20.46,20.47,2261900,0
2015-08-21,20.32,20.41,19.8,19.8,2478200,0
2015-08-24,18.54,19.745,18.133,19,3238208,0
2015-08-25,19.6,19.6,18.73,18.75,2461000,0
2015-08-26,19.17,19.59,18.7,19.51,2509700,0
2015-08-27,19.74,19.96,19.55,19.94,2740000,0
2015-08-28,19.87,20.44,19.87,20.14,1985100,0
2015-08-31,20,20.27,19.96,20.02,1362300,0
2015-09-01,19.7,19.97,19.27,19.72,2404300,0
2015-09-02,19.96,20,19.56,19.93,2407700,0
2015-09-03,20.03,20.71,19.96,20.52,3632500,0
2015-09-04,20.24,20.51,20.13,20.29,1866600,0
2015-09-08,20.66,20.92,20.54,20.85,2375600,0
2015-09-09,21,21.08,20.59,20.61,2010400,0
2015-09-10,20.6,21,20.55,20.77,2603015,0
2015-09-11,20.73,20.81,20.52,20.65,2510500,0
2015-09-14,20.5,20.83,20.5,20.67,2207900,0
2015-09-15,20.73,21.19,20.68,21.14,1523700,0
2015-09-16,21.19,21.33,21,21.2,1612900,0
2015-09-17,21.09,21.37,21.01,21.13,1742350,0
2015-09-18,20.85,21.1,20.76,20.81,2787100,0
2015-09-21,21,21.22,20.8,21.08,2395200,0
2015-09-22,20.88,21.25,20.73,21.21,3041000,0
2015-09-23,21.26,21.29,20.96,21.18,1778344,0
2015-09-24,21.06,21.13,20.77,21.05,1785199,0
2015-09-25,21.25,21.34,20.84,20.95,1702000,0
2015-09-28,20.89,21.11,20.48,20.48,1981456,0
2015-09-29,20.53,20.66,20.37,20.44,2570100,0
2015-09-30,20.67,20.8,20.49,20.68,3343400,0
2015-10-01,20.74,20.8,20.23,20.52,3485900,0
2015-10-02,20.31,20.81,20.08,20.81,3447500,0
2015-10-05,20.95,21.3,20.916,21.3,3091031,0
2015-10-06,21.37,21.53,21.18,21.32,3767100,0
2015-10-07,21.4,21.5,20.99,21.4,3208348,0
2015-10-08,21.31,21.39,21.12,21.37,2425100,0
2015-10-09,21.42,21.8,21.09,21.75,2469900,0
2015-10-12,21.73,21.79,21.64,21.66,1419991,0
2015-10-13,21.59,21.79,21.34,21.63,2295100,0
2015-10-14,21.59,21.77,21.33,21.34,2856600,0
2015-10-15,21.44,21.52,21.23,21.39,2414800,0
2015-10-16,21.46,21.52,21.27,21.35,2378700,0
2015-10-19,21.33,21.425,21.07,21.21,4199976,0
2015-10-20,21.2,21.3,21.1,21.14,3485393,0
2015-10-21,21.28,21.34,20.98,21,2775500,0
2015-10-22,21.09,21.45,21,21.12,4770300,0
2015-10-23,21.26,21.41,21.09,21.4,2984000,0
2015-10-26,21.33,21.53,21.33,21.35,2858000,0
2015-10-27,22,23.3,21.75,21.75,10502000,0
2015-10-28,21.88,22.44,21.8,22.41,5651900,0
2015-10-29,22.32,22.41,22,22.04,3060000,0
2015-10-30,22.13,22.32,21.94,22.22,3136500,0
2015-11-02,22.19,22.45,22.19,22.26,2771833,0
2015-11-03,22.26,22.4,22.17,22.26,3521385,0
2015-11-04,22.33,22.57,22.23,22.45,7754392,0
2015-11-05,22.49,22.56,22.31,22.46,3854600,0
2015-11-06,22.4,22.71,22.4,22.71,1856800,0
2015-11-09,22.63,22.73,22.44,22.58,5178505,0
2015-11-10,22.58,22.84,22.55,22.78,4473500,0
2015-11-11,22.9,22.96,22.54,22.56,4394400,0
2015-11-12,22.45,22.68,22.1,22.43,2040700,0
2015-11-13,22.36,22.52,22.19,22.29,3047900,0
2015-11-16,22.25,22.5,22.23,22.49,2268400,0
2015-11-17,22.52,22.75,22.48,22.61,1998200,0
2015-11-18,22.63,22.92,22.44,22.91,2127600,0
2015-11-19,22.97,23.21,22.93,23.13,2243300,0
2015-11-20,22.15,22.16,21.34,21.47,9270500,0
2015-11-23,21.52,21.99,21.52,21.71,4123700,0
2015-11-24,21.66,21.92,21.55,21.72,4569600,0
2015-11-25,21.78,22.14,21.72,22.08,2561100,0
2015-11-27,22.14,22.43,22,22.37,1532700,0
2015-11-30,22.36,22.47,22.24,22.3,3317600,0
2015-12-01,19.66,22.63,19.35,22.27,2672801,0
2015-12-02,22.29,22.4,22.17,22.22,2101415,0
2015-12-03,22.23,22.23,20.96,21.22,5808637,0
2015-12-04,21.29,21.75,21.25,21.65,2459400,0
2015-12-07,21.56,21.76,21.43,21.56,2831000,0
2015-12-08,21.8,21.8,21.33,21.5,2559210,0
2015-12-09,21.4,21.66,21.05,21.11,2929200,0
2015-12-10,21.16,21.29,20.95,21.14,2698500,0
2015-12-11,20.97,21.37,20.88,21.09,2443800,0
2015-12-14,21.51,21.51,20.96,21.19,3164274,0
2015-12-15,21.34,21.77,21.25,21.61,4557200,0
2015-12-16,21.57,21.8,21.37,21.77,3854400,0
2015-12-17,21.79,21.84,21.33,21.34,1767000,0
2015-12-18,21.26,21.52,21,21,5059400,0
2015-12-21,21.11,21.21,20.7,20.92,3592800,0
2015-12-22,20.97,21.245,20.53,21.18,2040528,0
2015-12-23,21.24,21.48,21.07,21.32,2435400,0
2015-12-24,21.38,21.59,21.21,21.29,950425,0
2015-12-28,21.18,21.25,21.02,21.21,1934183,0
2015-12-29,21.28,21.48,21.04,21.27,2425265,0
2015-12-30,21.26,21.37,21.14,21.22,1519078,0
2015-12-31,21.12,21.15,20.79,20.8,2320204,0
2016-01-04,20,20.57,20,20.53,3151307,0
2016-01-05,20.53,20.64,20.41,20.54,3373882,0
2016-01-06,20.24,20.38,20.11,20.2,2419221,0
2016-01-07,19.84,20.08,19.73,19.75,2266627,0
2016-01-08,19.85,19.94,19.22,19.24,4012166,0
2016-01-11,19.25,19.56,19.055,19.28,4339528,0
2016-01-12,19.42,19.51,18.94,19.14,3872147,0
2016-01-13,19.27,19.3001,18.48,18.66,4809818,0
2016-01-14,18.69,19.48,18.555,19.38,5205440,0
2016-01-15,18.82,19.15,18.586,19,2994048,0
2016-01-19,19.2,19.34,18.72,18.85,2948900,0
2016-01-20,18.54,19.17,18.32,19.04,3164541,0
2016-01-21,19.12,19.26,18.84,18.93,1639821,0
2016-01-22,19.2,19.55,19.13,19.52,1856607,0
2016-01-25,19.46,19.56,18.855,18.87,2523002,0
2016-01-26,18.92,19.43,18.85,19.3,2987628,0
2016-01-27,19.52,19.52,18.74,18.84,3042642,0
2016-01-28,19,19.13,18.77,18.99,1395439,0
2016-01-29,19.1,19.61,19.1,19.555,2167541,0
2016-02-01,19.36,19.755,18.81,19.54,3122372,0
2016-02-02,19.34,19.5,18.98,19.23,1588413,0
2016-02-03,19.31,19.49,18.97,19.23,5645510,0
2016-02-04,20.91,21.435,20.24,20.4,7231872,0
2016-02-05,20.31,20.4,19.9,20,5308410,0
2016-02-08,19.76,19.99,19.02,19.6,5037892,0
2016-02-09,19.35,20.01,19.35,19.82,5881657,0
2016-02-10,19.97,20.63,19.94,20.44,5673501,0
2016-02-11,20.05,20.56,20.04,20.15,4993000,0
2016-02-12,20.4,20.49,20.08,20.28,2895427,0
2016-02-16,20.48,20.87,20.32,20.61,4910899,0
2016-02-17,20.56,21.07,20.56,20.95,4726824,0
2016-02-18,20.95,21.09,20.41,20.78,3664033,0
2016-02-19,20.73,21,20.595,20.95,2309677,0
2016-02-22,21.08,21.29,20.87,21.25,3666462,0
2016-02-23,21.13,21.24,20.94,21.1,2331935,0
2016-02-24,20.43,21.35,20.43,21.3,2721569,0
2016-02-25,21.3,21.64,21.23,21.61,1767705,0
2016-02-26,21.67,21.93,21.59,21.63,2551442,0
2016-02-29,21.54,21.75,21.4001,21.55,1889396,0
2016-03-01,21.65,21.98,21.59,21.97,3013238,0
2016-03-02,21.95,22.285,21.92,22.17,2336945,0
2016-03-03,22.1,22.185,21.875,22.16,1910394,0
2016-03-04,22.16,22.46,22.13,22.3,1755984,0
2016-03-07,22.17,22.38,22.14,22.27,1374127,0
2016-03-08,22.18,22.205,21.93,21.94,1611224,0
2016-03-09,22.02,22.16,21.88,22.01,2332493,0
2016-03-10,22.16,22.3,21.9,22.24,2006819,0
2016-03-11,21.94,22.65,21.94,22.54,1993203,0
2016-03-14,22.43,22.72,22.43,22.61,2212882,0
2016-03-15,22.56,22.67,22.45,22.66,2376221,0
2016-03-16,22.44,23.04,22.44,23.02,2184420,0
2016-03-17,22.94,23.3,22.94,23.17,5132540,0
2016-03-18,23.15,23.3,23.11,23.17,5679243,0
2016-03-21,23.17,23.17,22.63,22.93,2458029,0
2016-03-22,23.05,23.07,22.79,22.93,2001158,0
2016-03-23,22.92,23.01,22.77,22.88,1647679,0
2016-03-24,22.72,23.005,22.72,23,1691729,0
2016-03-28,23,23.07,22.82,22.97,1403063,0
2016-03-29,22.96,23.61,22.82,23.59,2642679,0
2016-03-30,23.67,23.75,23.23,23.37,1560715,0
2016-03-31,23.38,23.73,23.36,23.58,1527288,0
2016-04-01,23.49,23.64,23.4,23.64,2169987,0
2016-04-04,23.6,23.65,23.5,23.55,2878665,0
2016-04-05,23.37,23.56,23.31,23.5,2415421,0
2016-04-06,23.24,23.47,23.1,23.46,2118480,0
2016-04-07,23.33,23.42,23.05,23.21,3241389,0
2016-04-08,23.3,23.56,23.209,23.41,2342297,0
2016-04-11,23.44,23.67,23.17,23.23,2009331,0
2016-04-12,23.27,23.37,22.79,22.98,2754299,0
2016-04-13,23.11,23.365,22.93,23.33,1756399,0
2016-04-14,23.36,23.54,23.3,23.32,1188984,0
2016-04-15,23.33,23.48,23.26,23.46,1421691,0
2016-04-18,23.39,23.69,23.27,23.63,1591831,0
2016-04-19,23.63,23.74,23.46,23.62,2715229,0
2016-04-20,23.5,23.65,23.37,23.51,3045092,0
2016-04-21,23.56,23.67,23.4,23.58,1695617,0
2016-04-22,23.49,23.785,23.43,23.74,3537782,0
2016-04-25,23.76,23.89,23.66,23.8,3326659,0
2016-04-26,23.5,23.71,23,23.53,5821190,0
2016-04-27,23.53,23.76,23.3001,23.73,2723252,0
2016-04-28,23.68,23.89,23.28,23.35,1512736,0
2016-04-29,23.28,23.38,23.04,23.19,1608574,0
2016-05-02,23.21,23.58,23.12,23.54,1816625,0
2016-05-03,23.33,23.47,23.2201,23.36,1567361,0
2016-05-04,23.31,23.415,23.0301,23.14,1744641,0
2016-05-05,23.22,23.37,22.97,23.06,2119951,0
2016-05-06,23.02,23.44,22.945,23.35,1826408,0
2016-05-09,23.25,23.655,23.1911,23.61,2588098,0
2016-05-10,23.66,23.68,23.35,23.64,3171619,0
2016-05-11,23.63,23.76,23.49,23.6,1302883,0
2016-05-12,23.63,23.72,23.27,23.45,1610642,0
2016-05-13,23.49,23.925,23.45,23.68,3200890,0
2016-05-16,23.8,24.175,23.76,23.95,2969543,0
2016-05-17,23.93,23.99,23.5,23.56,1651769,0
2016-05-18,23.52,24.105,23.51,23.92,2324738,0
2016-05-19,23.76,24.03,23.54,23.77,2394354,0
2016-05-20,23.95,24.55,23.68,24.55,4467720,0
2016-05-23,24.62,24.64,24.2891,24.38,3256033,0
2016-05-24,24.54,25.25,24.49,25.21,4676682,0
2016-05-25,25.27,25.49,24.83,24.94,3611909,0
2016-05-26,24.93,25.05,24.85,24.93,2279518,0
2016-05-27,24.86,25.07,24.451,25.05,2450224,0
2016-05-31,25.08,25.25,24.68,24.73,6879971,0
2016-06-01,24.62,24.82,24.4311,24.74,4287924,0
2016-06-02,24.72,24.77,24.49,24.73,2924264,0
2016-06-03,24.77,24.79,24.53,24.7,2014488,0
2016-06-06,24.87,25.145,24.79,24.88,2682936,0
2016-06-07,25.07,25.18,24.78,24.86,1992645,0
2016-06-08,24.93,24.94,24.72,24.88,1923313,0
2016-06-09,24.86,24.9,24.72,24.86,1601183,0
2016-06-10,24.64,24.815,24.55,24.705,1677381,0
2016-06-13,24.59,24.835,24.41,24.59,1907910,0
2016-06-14,24.29,24.45,24.21,24.39,3361043,0
2016-06-15,24.49,24.5,24.3,24.35,1711400,0
2016-06-16,24.33,24.46,24.2,24.4,1430795,0
2016-06-17,24.37,24.37,24.11,24.25,2616710,0
2016-06-20,24.47,24.83,24.42,24.48,3291260,0
2016-06-21,24.49,24.67,24.395,24.44,2034778,0
2016-06-22,24.44,24.5,24.265,24.3,2297994,0
2016-06-23,24.41,24.635,24.25,24.62,2657197,0
2016-06-24,23.76,24.16,23.74,23.78,2856120,0
2016-06-27,23.52,23.58,22.99,23.07,2095666,0
2016-06-28,23.23,23.64,23.15,23.6,1257711,0
2016-06-29,23.83,23.985,23.6629,23.95,1528579,0
2016-06-30,24.06,24.37,24.01,24.3,2706249,0
2016-07-01,24.3,24.515,24.26,24.38,1279937,0
2016-07-05,24.23,24.435,24.19,24.4,1395048,0
2016-07-06,24.34,24.51,24.19,24.44,2150327,0
2016-07-07,24.47,24.67,24.42,24.58,1549290,0
2016-07-08,24.7,25.135,24.58,25.05,1835926,0
2016-07-11,25.12,25.48,25,25.39,1822898,0
2016-07-12,25.46,25.685,25.4,25.58,1809335,0
2016-07-13,25.6,25.745,25.5,25.51,1309944,0
2016-07-14,25.66,25.825,25.62,25.73,1288885,0
2016-07-15,25.72,25.8,25.53,25.57,1449672,0
2016-07-18,25.63,25.73,25.515,25.66,1318220,0
2016-07-19,25.66,25.92,25.54,25.9,2098642,0
2016-07-20,26,26.23,25.9,26.11,2932127,0
2016-07-21,26.03,26.109,25.79,25.84,917689,0
2016-07-22,25.81,26.135,25.68,26.07,1638314,0
2016-07-25,26.07,26.235,25.9194,26.13,2326934,0
2016-07-26,25.51,25.76,24.25,24.26,5189637,0
2016-07-27,24.4,24.49,24.12,24.18,2902673,0
2016-07-28,24.23,24.42,24.01,24.01,2157925,0
2016-07-29,24.05,24.16,23.83,24.05,2295486,0
2016-08-01,24,24.275,24,24.15,1616072,0
2016-08-02,24.09,24.21,23.94,23.96,1550163,0
2016-08-03,23.98,24.22,23.88,24.22,970442,0
2016-08-04,24.19,24.36,24.13,24.33,1236724,0
2016-08-05,24.37,24.74,24.36,24.68,1108225,0
2016-08-08,24.7,24.8,24.62,24.695,890274,0
2016-08-09,24.75,24.79,24.575,24.63,1461521,0
2016-08-10,24.62,24.75,24.61,24.68,967901,0
2016-08-11,24.81,24.97,24.67,24.8,1612020,0
2016-08-12,24.72,24.84,24.68,24.71,976427,0
2016-08-15,24.71,24.9,24.03,24.75,1772591,0
2016-08-16,24.65,24.71,24.35,24.37,2004027,0
2016-08-17,24.41,24.5,24.18,24.41,1623653,0
2016-08-18,24.39,24.8,24.39,24.76,1005795,0
2016-08-19,24.75,24.995,24.18,24.99,1755551,0
2016-08-22,24.9,25.04,24.8,24.95,1251707,0
2016-08-23,25.08,25.31,24.97,25.24,1251296,0
2016-08-24,25.17,25.28,25.09,25.21,2414969,0
2016-08-25,25.1,25.465,25.09,25.43,1473391,0
2016-08-26,25.48,25.71,25.38,25.57,1644873,0
2016-08-29,25.58,25.71,25.37,25.57,2198397,0
2016-08-30,25.53,25.64,25.43,25.52,1316506,0
2016-08-31,25.49,25.54,25.27,25.44,3004484,0
2016-09-01,25.41,25.66,25.4,25.51,1086897,0
2016-09-02,25.65,25.95,25.65,25.91,1370696,0
2016-09-06,25.9,25.97,25.76,25.84,1277267,0
2016-09-07,25.9,26.21,25.58,25.98,1309009,0
2016-09-08,25.88,25.96,25.71,25.71,945044,0
2016-09-09,25.55,25.75,25.03,25.04,1559520,0
2016-09-12,24.94,25.3,24.84,25.29,1379942,0
2016-09-13,25.09,25.18,24.55,24.62,1920460,0
2016-09-14,24.66,24.66,24.28,24.39,2079154,0
2016-09-15,24.39,24.955,24.33,24.83,2046159,0
2016-09-16,24.81,24.9,24.2,24.23,4148279,0
2016-09-19,24.35,24.54,24.26,24.4,1674299,0
2016-09-20,24.54,24.745,24.49,24.5,1623557,0
2016-09-21,24.64,24.735,24.35,24.66,1705535,0
2016-09-22,25.28,25.28,24.76,25.08,1567341,0
2016-09-23,24.97,25.12,24.81,24.81,889775,0
2016-09-26,24.72,24.87,24.61,24.78,838920,0
2016-09-27,24.78,25.18,24.61,25.15,1153462,0
2016-09-28,25.16,25.335,25.02,25.32,886494,0
2016-09-29,25.29,25.39,25.175,25.22,1181001,0
2016-09-30,25.37,25.655,25.2215,25.53,1523742,0
2016-10-03,25.5,25.59,25.345,25.41,1171915,0
2016-10-04,25.51,25.55,25.23,25.35,974787,0
2016-10-05,25.42,25.63,25.39,25.47,1698984,0
2016-10-06,25.49,25.57,25.28,25.49,925693,0
2016-10-07,25.5,25.6,25.33,25.53,1255000,0
2016-10-10,25.94,26.45,25.81,26.25,1760472,0
2016-10-11,26.15,26.15,25.54,25.66,1608558,0
2016-10-12,25.6,25.87,25.6,25.75,933469,0
2016-10-13,25.67,25.97,25.17,25.92,2129140,0
2016-10-14,26.09,26.28,25.9644,25.99,1292553,0
2016-10-17,26,26.2,25.89,25.95,1283064,0
2016-10-18,26.26,26.38,26.1,26.24,927150,0
2016-10-19,28,28,26.105,26.14,1823814,0
2016-10-20,26.02,26.09,25.73,25.82,1699614,0
2016-10-21,25.82,25.93,25.645,25.71,1500002,0
2016-10-24,25.92,26.035,25.64,25.74,2769748,0
2016-10-25,26.23,26.24,24.99,25.5,5088099,0
2016-10-26,25.41,25.72,25.29,25.52,2812963,0
2016-10-27,25.69,25.98,25.29,25.36,1992920,0
2016-10-28,25.44,25.69,25.32,25.38,1445003,0
2016-10-31,25.38,25.66,25.38,25.58,1715896,0
2016-11-01,25.55,25.65,24.99,25.16,1877067,0
2016-11-02,25.06,25.4,24.71,24.76,2761262,0
2016-11-03,24.8,25.07,24.72,24.79,1793469,0
2016-11-04,24.78,25.205,24.63,24.93,1427400,0
2016-11-07,25.3,25.5,25.21,25.44,997398,0
2016-11-08,25.33,25.73,25.32,25.46,1434159,0
2016-11-09,25.07,25.32,24.59,25.06,2302491,0
2016-11-10,25.16,25.39,24.4708,24.84,2562407,0
2016-11-11,24.84,25.56,24.74,25.33,2112801,0
2016-11-14,26.95,26.95,25.29,25.51,5489896,0
2016-11-15,25.51,25.68,25.3,25.44,3296914,0
2016-11-16,25.92,25.92,25.18,25.86,1829793,0
2016-11-17,25.81,26.53,25.81,26.48,1913321,0
2016-11-18,26.97,26.97,26.38,26.4,1437820,0
2016-11-21,26.45,26.87,26.45,26.86,2196932,0
2016-11-22,26.9,27.035,26.68,26.77,2344823,0
2016-11-23,26.65,26.77,26.4,26.49,2368482,0
2016-11-25,26.5,26.93,26.5,26.76,664396,0
2016-11-28,26.63,26.7366,26.47,26.52,1407495,0
2016-11-29,26.45,26.73,26.35,26.59,1318574,0
2016-11-30,26.45,26.74,26.22,26.28,1728791,0
2016-12-01,26.18,26.19,25.14,25.18,2063158,0
2016-12-02,25.14,25.5,24.95,25.32,1943334,0
2016-12-05,25.42,25.72,25.35,25.53,1571346,0
2016-12-06,25.53,25.78,25.49,25.59,1623455,0
2016-12-07,25.53,26.03,25.5,25.96,1748923,0
2016-12-08,25.95,26.305,25.93,26.18,1430141,0
2016-12-09,26.28,26.35,25.94,25.95,1554978,0
2016-12-12,25.66,25.87,25.4,25.85,1667969,0
2016-12-13,25.88,26.11,25.79,25.83,1650457,0
2016-12-14,24.15,25.96,24.15,25.66,1463093,0
2016-12-15,25.63,25.9,25.5,25.53,2292826,0
2016-12-16,25.49,25.82,25.48,25.54,3321026,0
2016-12-19,25.51,25.88,25.49,25.69,1450569,0
2016-12-20,25.72,25.93,25.68,25.92,1204688,0
2016-12-21,25.86,25.97,25.755,25.78,961050,0
2016-12-22,25.76,25.83,25.375,25.52,972030,0
2016-12-23,25.53,25.78,25.53,25.76,752759,0
2016-12-27,25.82,26.08,25.76,25.88,805154,0
2016-12-28,25.88,25.92,25.35,25.39,1161478,0
2016-12-29,25.36,25.52,25.24,25.52,724711,0
2016-12-30,25.53,25.64,25.18,25.22,1064157,0
2017-01-03,25.43,25.68,25.24,25.34,1312376,0
2017-01-04,25.34,25.74,25.33,25.57,1970671,0
2017-01-05,25.61,25.91,25.57,25.665,935198,0
2017-01-06,25.63,25.84,25.54,25.65,970802,0
2017-01-09,25.57,25.86,25.55,25.72,937236,0
2017-01-10,25.75,26.02,25.71,25.77,885957,0
2017-01-11,25.81,26.16,25.8,26.11,920457,0
2017-01-12,26,26,25.55,25.94,835976,0
2017-01-13,25.7,26.2,25.42,26.07,766757,0
2017-01-17,25.96,26.04,25.75,25.8,774179,0
2017-01-18,25.85,26.06,25.69,25.91,914648,0
2017-01-19,26,26.22,25.88,25.97,1070517,0
2017-01-20,25.99,26.25,25.9,25.94,955037,0
2017-01-23,25.83,26.065,25.62,25.67,1453885,0
2017-01-24,25.74,26.27,25.67,26.23,2257827,0
2017-01-25,26.45,26.47,26.14,26.26,1426944,0
2017-01-26,26.31,26.37,25.94,25.96,1181943,0
2017-01-27,26.01,26.24,25.97,26.22,837956,0
2017-01-30,26.18,26.24,25.76,26.11,1317508,0
2017-01-31,25.98,26.11,25.71,26.03,3919396,0
2017-02-01,26.03,26.14,25.77,25.82,3154897,0
2017-02-02,26.49,29.31,26.14,28.93,10537512,0
2017-02-03,29.05,29.58,28.87,29.13,5230867,0
2017-02-06,28.99,29.59,28.92,29.38,2005053,0
2017-02-07,29.35,29.69,29.32,29.38,2574547,0
2017-02-08,29.29,29.43,29.01,29.24,1724983,0
2017-02-09,29.31,29.63,29.29,29.55,1561788,0
2017-02-10,29.7,29.75,29.44,29.53,1438971,0
2017-02-13,29.6,29.88,29.5,29.82,1134528,0
2017-02-14,29.64,29.94,29.64,29.92,1254706,0
2017-02-15,29.56,30.18,29.56,30.1,1955670,0
2017-02-16,30.12,30.4125,30,30.24,2918565,0
2017-02-17,29.91,30.2,29.69,30.2,3030585,0
2017-02-21,30.03,30.82,29.99,30.79,2462476,0
2017-02-22,30.85,30.94,30.78,30.86,1803804,0
2017-02-23,30.94,30.9899,30.4,30.78,2276133,0
2017-02-24,30.6,31.29,30.58,31.29,1695665,0
2017-02-27,31.28,31.54,31.18,31.54,1954752,0
2017-02-28,31.54,31.54,30.89,30.9,2170097,0
2017-03-01,31.22,31.35,30.61,31.31,2497175,0
2017-03-02,31.19,31.36,31,31.09,1309266,0
2017-03-03,31.03,31.16,30.905,31.1,1534476,0
2017-03-06,30.96,31.1,30.84,31.005,1010145,0
2017-03-07,31.1,31.29,31,31.24,2264033,0
2017-03-08,31.22,31.35,31.22,31.33,1816908,0
2017-03-09,31.26,31.3,31.01,31.23,1318653,0
2017-03-10,31.37,31.44,31.26,31.4,1533548,0
2017-03-13,31.33,31.7,31.27,31.67,1796747,0
2017-03-14,31.55,31.64,31.435,31.6,851622,0
2017-03-15,31.73,31.73,31.265,31.58,2968828,0
2017-03-16,31.59,31.91,31.425,31.63,1269062,0
2017-03-17,31.73,31.995,31.65,31.86,2885448,0
2017-03-20,31.93,32.06,31.7,31.93,1383653,0
2017-03-21,32.09,32.19,31.44,31.51,1689241,0
2017-03-22,30.35,31.88,30.35,31.78,1116473,0
2017-03-23,31.8,31.96,31.63,31.73,988075,0
2017-03-24,31.78,32.02,31.53,31.61,1275920,0
2017-03-27,31.36,31.765,31.06,31.68,2062768,0
2017-03-28,31.71,31.8,31.37,31.38,2066629,0
2017-03-29,31.37,31.545,31.28,31.52,2281999,0
2017-03-30,31.54,31.64,31.32,31.35,2175374,0
2017-03-31,31.39,31.48,31.27,31.4,4390880,0
2017-04-03,31.4,31.46,31.015,31.15,3303380,0
2017-04-04,31.14,31.36,31.02,31.1,2328061,0
2017-04-05,31.14,31.39,30.81,30.85,2891969,0
2017-04-06,30.98,31.245,30.86,31.17,2211621,0
2017-04-07,31.07,31.22,30.92,31.18,2474890,0
2017-04-10,31.21,31.435,31,31.35,1244610,0
2017-04-11,31.33,31.48,31.15,31.48,2347008,0
2017-04-12,31.43,31.56,30.92,31.27,1888447,0
2017-04-13,31.22,31.4,31.04,31.11,1200595,0
2017-04-17,31.12,31.38,31.12,31.38,1740964,0
2017-04-18,31.31,32.16,31.2,32.16,3197361,0
2017-04-19,32.2,32.55,32.15,32.45,2519818,0
2017-04-20,32.59,32.845,32.31,32.77,2857377,0
2017-04-21,32.65,32.94,32.54,32.88,3054290,0
2017-04-24,33.07,33.61,32.98,33.48,3892079,0
2017-04-25,31.8,32.277,31.22,31.93,5475309,0
2017-04-26,31.99,32,31.6,31.745,3437839,0
2017-04-27,31.83,32.195,31.83,32.04,1855401,0
2017-04-28,32.05,32.6,31.9301,32.57,3029899,0
2017-05-01,32.73,32.94,32.575,32.71,2592240,0
2017-05-02,32.72,32.86,32.593,32.79,2019157,0
2017-05-03,32.71,32.77,32.525,32.76,1622431,0
2017-05-04,32.74,32.92,32.63,32.76,1219548,0
2017-05-05,32.86,33.06,32.78,33.04,1298824,0
2017-05-08,33,33.02,32.775,32.83,1474799,0
2017-05-09,32.93,33.14,32.87,33,1429264,0
2017-05-10,33.03,33.0858,32.86,32.93,1223048,0
2017-05-11,32.86,32.99,32.68,32.99,1906978,0
2017-05-12,33.02,33.1,32.74,32.89,921883,0
2017-05-15,33.06,33.19,32.93,33.15,1410453,0
2017-05-16,33.25,33.31,33.03,33.24,1675440,0
2017-05-17,32.92,33.05,32.39,32.39,1552450,0
2017-05-18,32.28,32.7,32.07,32.32,2941466,0
2017-05-19,32.61,32.875,32.38,32.78,2159173,0
2017-05-22,32.89,33.56,32.765,33.53,2466780,0
2017-05-23,33.57,34.115,33.31,34.02,3139267,0
2017-05-24,34.06,34.31,33.8,34.27,2724252,0
2017-05-25,34.32,34.87,34.3,34.76,2108378,0
2017-05-26,34.7,35.29,34.57,34.94,2226474,0
2017-05-30,34.87,35.115,34.71,34.93,1549554,0
2017-05-31,34.99,35.4,34.83,35.14,4857650,0
2017-06-01,35.15,35.43,34.705,34.98,2589794,0
2017-06-02,35.03,35.43,35.03,35.27,1871150,0
2017-06-05,35.31,35.65,35.31,35.52,1277889,0
2017-06-06,35.4,35.6,35.28,35.41,1357718,0
2017-06-07,35.48,35.61,35.2,35.35,1745174,0
2017-06-08,35.41,35.54,35.2,35.44,1079824,0
2017-06-09,35.53,35.69,34.19,34.72,1375729,0
2017-06-12,34.47,34.52,33.56,34.23,3393421,0
2017-06-13,34.46,34.745,34.35,34.4,2156042,0
2017-06-14,34.55,34.69,33.96,34.34,1247312,0
2017-06-15,33.97,34.49,33.65,34.15,1187540,0
2017-06-16,34.08,34.37,33.9,34.18,2408013,0
2017-06-19,34.31,34.49,34.04,34.26,2862703,0
2017-06-20,34.25,34.655,34.005,34.09,1521690,0
2017-06-21,34.22,34.44,33.96,34.27,1959922,0
2017-06-22,34.36,34.41,34.02,34.28,1122290,0
2017-06-23,34.28,34.465,34.21,34.26,2104606,0
2017-06-26,34.36,34.52,34.17,34.3,1072611,0
2017-06-27,34.21,34.225,33.635,33.69,1064895,0
2017-06-28,33.92,34.22,33.58,34.09,1137784,0
2017-06-29,33.95,34.08,33.03,33.44,1341207,0
2017-06-30,33.55,33.765,33.35,33.49,1209874,0
2017-07-03,33.58,33.61,32.96,33.07,677748,0
2017-07-05,33.12,33.35,32.97,33.27,1714498,0
2017-07-06,33.13,33.39,32.85,33.28,2020470,0
2017-07-07,33.35,33.855,33.13,33.675,1588639,0
2017-07-10,33.69,34.05,33.54,33.9,918760,0
2017-07-11,33.86,34.23,33.815,34.15,1014401,0
2017-07-12,34.37,34.785,34.19,34.73,1204976,0
2017-07-13,34.8,34.8,34.34,34.45,1009831,0
2017-07-14,34.52,34.84,34.39,34.73,958922,0
2017-07-17,34.63,34.79,34.54,34.71,925079,0
2017-07-18,34.69,34.84,34.5093,34.81,1182256,0
2017-07-19,34.89,35.395,34.83,35.32,1594769,0
2017-07-20,35.31,35.31,34.75,35.09,1571180,0
2017-07-21,34.92,35.1,34.82,34.98,1537730,0
2017-07-24,34.98,35.1,34.76,35.07,3594213,0
2017-07-25,35.5,36.84,35.2606,36.64,5679960,0
2017-07-26,36.76,37.5,36.7,37.18,3781153,0
2017-07-27,37.36,37.51,36.45,36.98,2409210,0
2017-07-28,36.78,37.27,36.77,37.01,1178684,0
2017-07-31,37.03,37.29,36.7,36.89,1744013,0
2017-08-01,36.96,37.09,36.68,36.72,1832544,0
2017-08-02,36.84,36.88,35.95,36.05,2928872,0
2017-08-03,36.18,36.28,35.955,36.19,2723400,0
2017-08-04,35.91,36.36,35.91,36.2,2337245,0
2017-08-07,36.22,36.7788,36.22,36.63,1466366,0
2017-08-08,36.61,36.945,36.52,36.8,2028171,0
2017-08-09,36.58,36.655,36.4,36.56,1622106,0
2017-08-10,36.43,36.56,36.07,36.19,1609697,0
2017-08-11,36.29,36.67,36.17,36.34,1384628,0
2017-08-14,36.53,37.06,36.45,37.01,1620170,0
2017-08-15,37.02,37.28,36.96,37.22,1429931,0
2017-08-16,37.15,37.7,37.0152,37.56,1174400,0
2017-08-17,37.44,37.6,36.81,36.84,1467002,0
2017-08-18,36.92,37.14,36.69,36.95,967720,0
2017-08-21,36.88,37,36.69,36.99,873230,0
2017-08-22,37.07,37.46,36.99,37.45,1742501,0
2017-08-23,37.24,37.56,37.22,37.34,1220651,0
2017-08-24,37.44,37.48,37.01,37.18,1363376,0
2017-08-25,37.32,37.7,37.11,37.4,1513810,0
2017-08-28,37.48,37.86,37.4,37.78,1462249,0
2017-08-29,37.57,37.95,37.45,37.91,1537593,0
2017-08-30,37.9,38.44,37.8524,38.36,1182692,0
2017-08-31,38.49,39.3,38.46,39.29,2453952,0
2017-09-01,39.3,39.49,38.68,38.69,1483738,0
2017-09-05,38.51,38.78,37.84,38.24,2631139,0
2017-09-06,38.37,38.495,38.09,38.27,2021436,0
2017-09-07,38.36,38.74,38.32,38.43,920764,0
2017-09-08,38.43,38.51,38.225,38.24,1052302,0
2017-09-11,38.13,38.13,37.47,37.61,6626418,0
2017-09-12,37.74,37.84,36.83,37.55,4247616,0
2017-09-13,37.56,37.66,37.14,37.45,4981975,0
2017-09-14,37.24,38.37,37.17,38.02,5948062,0
2017-09-15,38,38.5,37.76,38.27,57218094,0
2017-09-18,38.5,38.86,38.34,38.78,3954869,0
2017-09-19,38.8,38.98,38.57,38.82,4074977,0
2017-09-20,38.71,38.81,38.1,38.36,4066155,0
2017-09-21,38.49,38.51,38.2,38.43,2489700,0
2017-09-22,38.39,38.92,38.33,38.88,1799606,0
2017-09-25,38.85,38.87,38.22,38.42,1986131,0
2017-09-26,38.68,38.79,38.32,38.34,2499961,0
2017-09-27,38.5,38.97,38.5,38.92,2648942,0
2017-09-28,38.93,39.14,38.765,39,1463126,0
2017-09-29,39.08,39.47,38.98,39.47,3644416,0
2017-10-02,39.79,40.06,39.6,39.7,2115688,0
2017-10-03,39.81,40.155,39.7,40.06,1630315,0
2017-10-04,39.93,40.33,39.93,40.25,1675283,0
2017-10-05,40.34,40.44,40.16,40.39,1179859,0
2017-10-06,40.42,40.73,40.14,40.68,1943859,0
2017-10-09,40.68,41.08,40.68,41.01,1481349,0
2017-10-10,41.05,41.135,40.67,41.01,1723627,0
2017-10-11,41.14,41.47,41.06,41.39,2786023,0
2017-10-12,41.39,42.2,41.32,41.82,2290692,0
2017-10-13,42,42.19,41.89,42,2090020,0
2017-10-16,42.09,42.565,41.87,41.97,2731279,0
2017-10-17,42,42,41.64,41.81,1870065,0
2017-10-18,41.8,42.05,41.53,41.79,2926907,0
2017-10-19,41.66,41.87,41.32,41.81,1201842,0
2017-10-20,41.99,42.45,41.83,42.28,1861853,0
2017-10-23,42.47,42.56,42.09,42.15,1404005,0
2017-10-24,42.16,42.33,41.93,42.31,2264212,0
2017-10-25,42.23,42.42,41.85,42.22,2544710,0
2017-10-26,42.37,42.88,42.26,42.72,1842936,0
2017-10-27,42.47,43.23,41.35,43.08,2119251,0
2017-10-30,43.11,43.21,42.63,42.9,1471565,0
2017-10-31,42.91,43.19,42.71,43.16,2044259,0
2017-11-01,43.47,43.62,42.96,43.01,2123763,0
2017-11-02,43.38,43.84,43.075,43.79,1888642,0
2017-11-03,43.82,43.92,43.61,43.9,1359035,0
2017-11-06,44,44.34,43.69,44.29,1739083,0
2017-11-07,44.4,44.665,44.04,44.3,1631263,0
2017-11-08,44.25,44.39,43.98,44.07,2002209,0
2017-11-09,43.9,44.19,43.2,43.55,2664659,0
2017-11-10,43.51,44.16,43.41,44.04,2761577,0
