Date,Open,High,Low,Close,Volume,OpenInt
2008-01-10,15.25,17,15.25,16.5,1293200,0
2008-01-11,16.25,19,16.25,17,2368589,0
2008-01-14,19,19.25,17.5,18.25,1527108,0
2008-01-15,19.2,19.2,18,18.5,1619224,0
2008-01-16,18.5,18.75,17.48,17.5,1495800,0
2008-01-17,17.5,17.5,16.3,16.55,732800,0
2008-01-18,16.65,16.95,15.95,16,1906300,0
2008-01-22,15.65,15.9,15.3,15.7,815500,0
2008-01-23,15.25,16.2,15,15,3410900,0
2008-01-24,15.75,15.9,15.25,15.4,1928700,0
2008-01-25,15.7,16.15,15.7,15.9,1013700,0
2008-01-28,15.95,16.56,15.8,16.3,1326700,0
2008-01-29,16.15,16.83,16.15,16.74,329300,0
2008-01-30,16.74,17,16.74,16.95,250000,0
2008-01-31,16.95,17.05,16.75,16.9,881500,0
2008-02-01,17.05,17.2,16.8,16.9,1113000,0
2008-02-04,17.15,17.4,16.4,16.55,2654900,0
2008-02-05,16.49,17.25,16.35,16.4,3295300,0
2008-02-06,16.85,16.95,16.45,16.45,1834700,0
2008-02-07,16.7,16.75,16.25,16.6,4410800,0
2008-02-08,16.5,16.53,16.35,16.38,5874585,0
2008-02-11,16.45,16.47,16.1,16.14,2408000,0
2008-02-12,16.22,16.33,16.05,16.2,2428045,0
2008-02-13,16.35,16.45,16.14,16.3,4215825,0
2008-02-14,16.35,16.49,16.26,16.49,4956918,0
2008-02-15,16.4,18.18,16.4,17.85,11435856,0
2008-02-19,18.25,18.65,17.46,17.61,4534713,0
2008-02-20,17.6,17.65,17.2,17.5,2424240,0
2008-02-21,17.74,17.9,17.34,17.74,3084869,0
2008-02-22,17.9,18.26,17.55,17.97,1430150,0
2008-02-25,18.35,18.35,17.84,18.12,2872970,0
2008-02-26,18.12,19.4,18.05,18.57,5111807,0
2008-02-27,18.55,19,18.45,18.76,7567075,0
2008-02-28,18.77,19.15,18.65,19.11,5595447,0
2008-02-29,19.25,19.51,18.78,18.88,5912575,0
2008-03-03,19,19.39,18.7,18.86,3417169,0
2008-03-04,18.89,19,18.43,18.55,2681606,0
2008-03-05,18.58,18.77,18.28,18.38,4064139,0
2008-03-06,18.37,18.45,18.02,18.24,3213276,0
2008-03-07,18.24,18.25,17.7,18.02,1920518,0
2008-03-10,17.85,18,17.52,17.65,1722257,0
2008-03-11,17.77,18.15,17.76,18.1,1551303,0
2008-03-12,18.1,18.14,17.55,17.73,1297270,0
2008-03-13,17.5,18,17.2,17.54,1051285,0
2008-03-14,18,18,16.61,17.22,2833795,0
2008-03-17,17.01,17.05,16.21,16.35,3027224,0
2008-03-18,16.37,16.9,16.37,16.73,2119187,0
2008-03-19,17.36,17.36,16.4,16.87,950700,0
2008-03-20,16.87,17,16.2,16.68,1758490,0
2008-03-24,16.7,17.5,16.46,17.43,1196400,0
2008-03-25,17.7,17.7,17.4,17.53,741770,0
2008-03-26,17.85,18.4,17.31,18.35,1677500,0
2008-03-27,18.39,18.7,18.36,18.38,3282106,0
2008-03-28,18.46,18.7,18.28,18.41,6936342,0
2008-03-31,18.28,18.51,18.13,18.42,1187152,0
2008-04-01,18.47,18.6,18.3,18.48,1565556,0
2008-04-02,18.5,18.73,18.45,18.54,1101084,0
2008-04-03,18.6,18.6,18.08,18.19,1263754,0
2008-04-04,17.95,18.45,17.95,18.12,1242627,0
2008-04-07,18.2,18.4,17.96,18.26,534250,0
2008-04-08,18.26,18.38,18.07,18.2,1783640,0
2008-04-09,18.2,18.5,18.06,18.46,1011925,0
2008-04-10,18.5,18.71,17.77,18.06,1436166,0
2008-04-11,18.14,18.5,18.04,18.36,757929,0
2008-04-14,18.35,18.58,18.2,18.36,1106881,0
2008-04-15,18.35,18.73,18.2,18.48,1250896,0
2008-04-16,18.65,18.65,18.36,18.59,983707,0
2008-04-17,18.59,18.65,18.24,18.35,832345,0
2008-04-18,18.5,18.8,18.4,18.71,1147031,0
2008-04-21,18.7,19,18.7,18.99,2025108,0
2008-04-22,19,19.23,18.82,19.22,1889484,0
2008-04-23,19.22,19.77,19.09,19.11,1499966,0
2008-04-24,19.26,19.75,18.4,19.44,1158077,0
2008-04-25,19.5,19.85,19.48,19.71,1180824,0
2008-04-28,19.59,20.79,19.59,20.74,3988979,0
2008-04-29,20.74,20.74,20.12,20.35,2909169,0
2008-04-30,20.35,20.35,19.65,19.7,1168542,0
2008-05-01,19.63,19.99,19.05,19.92,1367715,0
2008-05-02,19.92,20.34,19.92,20.26,703922,0
2008-05-05,20.31,20.5,19.95,20.35,709581,0
2008-05-06,20.38,20.5,20.05,20.2,609327,0
2008-05-07,20.1,20.19,19.64,20,478690,0
2008-05-08,20.14,20.59,19.94,20.4,658757,0
2008-05-09,20.11,20.35,19.95,20.1,705498,0
2008-05-12,20.1,20.11,19.3,19.7,1335988,0
2008-05-13,19.81,19.81,19.49,19.81,1215016,0
2008-05-14,19.97,20.4,19.73,20.4,1114339,0
2008-05-15,20.16,20.8,20.11,20.74,998993,0
2008-05-16,20.89,21.41,20.73,21.33,1779876,0
2008-05-19,21.41,21.73,21.39,21.64,2134550,0
2008-05-20,21.5,21.6,21.19,21.2,1084215,0
2008-05-21,21.2,21.73,21.17,21.28,1551875,0
2008-05-22,22.9,23.36,22.35,23,20849984,0
2008-05-23,23.07,23.07,22.35,23,4515286,0
2008-05-27,23.09,23.09,22.5,22.69,2607865,0
2008-05-28,22.7,22.89,22.64,22.75,2604339,0
2008-05-29,22.77,22.92,22.43,22.69,2490107,0
2008-05-30,22.76,23.05,22.74,22.9,5604286,0
2008-06-02,22.85,23.05,22.44,22.74,2470854,0
2008-06-03,22.74,23,22.74,23,1394242,0
2008-06-04,22.97,23,22.6,22.7,2412189,0
2008-06-05,22.81,22.81,22.24,22.5,2780781,0
2008-06-06,22.34,22.7,22.13,22.4,1549904,0
2008-06-09,22.45,22.8,22.38,22.64,894895,0
2008-06-10,22.39,22.75,22.29,22.73,1255928,0
2008-06-11,22.6,22.91,22.15,22.45,669013,0
2008-06-12,22.3,22.56,22.18,22.29,929808,0
2008-06-13,22.3,22.85,22.27,22.55,1812097,0
2008-06-16,22.59,22.98,22.45,22.86,746637,0
2008-06-17,22.93,23,22.67,23,1697008,0
2008-06-18,23.08,23.08,22.54,22.61,1004653,0
2008-06-19,22.7,22.95,22.54,22.87,1411627,0
2008-06-20,22.75,22.89,22.21,22.87,2745518,0
2008-06-23,22.97,22.97,22.4,22.86,1485681,0
2008-06-24,22.61,22.85,22.49,22.65,1732465,0
2008-06-25,22.58,22.85,22.46,22.75,2346089,0
2008-06-26,22.5,22.8,22.12,22.65,4491619,0
2008-06-27,22.55,22.96,22.32,22.7,18889743,0
2008-06-30,22.69,22.89,22.49,22.56,1831164,0
2008-07-01,22.53,22.78,22.44,22.6,2351339,0
2008-07-02,22.7,22.83,22.03,22.08,2750400,0
2008-07-03,22,22.2,20.33,20.75,2628315,0
2008-07-07,20.01,20.64,19.46,19.98,3988685,0
2008-07-08,19.81,19.9,19.19,19.42,3186705,0
2008-07-09,19.22,19.94,18.74,19.7,3647397,0
2008-07-10,19.59,20.17,19.43,19.8,2197107,0
2008-07-11,19.75,20.08,19.28,20,1467520,0
2008-07-14,19.85,20.03,18.35,18.65,2772169,0
2008-07-15,18.05,18.95,17.27,18.7,3121141,0
2008-07-16,18.86,18.86,18.22,18.31,834117,0
2008-07-17,18.19,18.36,17.29,17.57,2252477,0
2008-07-18,17.46,18.22,17.4,18.13,2012695,0
2008-07-21,18.25,18.6,18.1,18.24,1233445,0
2008-07-22,18.07,18.4,17.97,18.26,923821,0
2008-07-23,18.26,18.45,17.3,17.4,1575065,0
2008-07-24,17.46,17.93,16.25,16.48,3434495,0
2008-07-25,16.64,17.13,16.6,16.85,1510226,0
2008-07-28,16.94,17.49,16.87,16.91,1993809,0
2008-07-29,17.29,18.1,17.2,17.98,3365400,0
2008-07-30,17.93,18.78,17.7,18,1455197,0
2008-07-31,18.19,18.19,17.38,17.4,1272034,0
2008-08-01,17.54,17.9,17.01,17.22,1397553,0
2008-08-04,17.39,17.45,16.4,16.58,1320915,0
2008-08-05,16.54,16.8,15.66,16,1678960,0
2008-08-06,16.1,16.25,15.76,15.85,2034989,0
2008-08-07,16,16.07,15.6,15.82,1437788,0
2008-08-08,15.73,16.09,15.38,15.99,1677465,0
2008-08-11,17.05,17.25,16.4,16.6,4924065,0
2008-08-12,16.77,16.85,15.73,15.88,2227383,0
2008-08-13,15.63,15.97,14.75,15.75,9569356,0
2008-08-14,15.85,16.38,15.83,16.36,2951339,0
2008-08-15,16.39,17.4,15.36,17,3004084,0
2008-08-18,17.09,17.52,16.89,17.16,1353458,0
2008-08-19,17.05,17.54,17,17.43,1062987,0
2008-08-20,17.62,18.03,17.62,17.95,2017296,0
2008-08-21,18,18.14,17.56,17.93,1229241,0
2008-08-22,18.09,18.26,17.82,17.92,1023893,0
2008-08-25,18.24,18.24,17.65,17.97,553397,0
2008-08-26,17.99,18.24,17.97,18.08,1808175,0
2008-08-27,18.02,18.39,18.02,18.3,737029,0
2008-08-28,18.3,18.7,18.15,18.25,2352174,0
2008-08-29,18.21,18.44,17.66,18,1615680,0
2008-09-02,18.1,18.19,16.76,17,1979147,0
2008-09-03,17.07,17.5,16.25,16.82,2605013,0
2008-09-04,17.85,17.85,16.47,17.01,5175633,0
2008-09-05,17.17,17.34,16.74,16.98,5178150,0
2008-09-08,17.21,17.59,16.35,17.03,3276305,0
2008-09-09,17.15,17.15,14.9,15.04,6915322,0
2008-09-10,15.07,15.75,14.9,15.53,2961081,0
2008-09-11,15.62,16.86,15.04,16.17,3460185,0
2008-09-12,16.17,16.96,16.01,16.55,1073986,0
2008-09-15,16.29,16.29,14.25,14.81,6572174,0
2008-09-16,14.51,15,13.37,14.02,6442428,0
2008-09-17,14.01,14.26,12.4,13.81,5332642,0
2008-09-18,14.53,14.9,13.02,14.4,7612367,0
2008-09-19,15.23,16,14.12,14.31,4818627,0
2008-09-22,14.5,14.57,13.24,13.55,2090297,0
2008-09-23,13.82,13.98,13.15,13.55,1848762,0
2008-09-24,13.9,13.9,13.22,13.34,1453401,0
2008-09-25,13.64,14.3,13.45,13.7,4624725,0
2008-09-26,13.49,13.85,13.25,13.76,1749726,0
2008-09-29,13.24,13.47,12.08,12.53,4316883,0
2008-09-30,12.88,13.31,12.57,13,4797767,0
2008-10-01,12.9,13.26,12.5,12.99,3334529,0
2008-10-02,13,13,10.85,11.13,7023440,0
2008-10-03,11.27,11.76,10.85,10.96,3459865,0
2008-10-06,10.79,10.79,9.18,10.48,4142075,0
2008-10-07,10.79,10.93,9.11,9.72,4963067,0
2008-10-08,9.01,9.95,8.1,9.53,6527448,0
2008-10-09,9.82,10.25,8.77,9.28,3759580,0
2008-10-10,9.24,9.55,7.6,9.19,5579638,0
2008-10-13,9.7,10.97,9.33,10.8,5544163,0
2008-10-14,11.48,11.75,9.56,10,5461421,0
2008-10-15,9.84,9.94,8.6,8.99,5439455,0
2008-10-16,9.38,9.49,8.21,8.75,4665487,0
2008-10-17,8.74,11.58,8.5,10.58,6202379,0
2008-10-20,11.96,13.48,11.19,12.45,7109736,0
2008-10-21,12.44,12.99,11.75,12.15,4773326,0
2008-10-22,12,12,10.5,11.5,3341126,0
2008-10-23,11.83,11.87,10,10.55,4193597,0
2008-10-24,9.55,11.74,9.1,11.51,4094426,0
2008-10-27,11.79,11.95,10.95,10.96,2476878,0
2008-10-28,11.46,11.46,10.42,10.85,3711622,0
2008-10-29,11.04,11.39,10.55,10.78,4327020,0
2008-10-30,10.72,11.5,10.71,10.85,2259988,0
2008-10-31,10.8,11.92,10.58,11.7,2737555,0
2008-11-03,11.87,12.14,11.39,11.47,1116885,0
2008-11-04,11.93,12.5,11.16,11.7,3332890,0
2008-11-05,11.33,11.59,10.57,10.57,1815074,0
2008-11-06,10.5,10.53,9.56,9.66,3403559,0
2008-11-07,10.22,10.22,9.11,9.49,3091538,0
2008-11-10,10.37,10.37,9.7,9.98,2369273,0
2008-11-11,9.76,9.9,9.05,9.24,1482246,0
2008-11-12,9.25,9.38,8.31,8.59,1657237,0
2008-11-13,8.53,9.18,8.08,9.18,2043822,0
2008-11-14,9.25,9.34,8.23,8.72,1914567,0
2008-11-17,8.89,9.43,8.64,8.78,1959543,0
2008-11-18,8.86,9.15,8.59,8.84,2452212,0
2008-11-19,8.77,8.9,8.39,8.5,2926217,0
2008-11-20,8.15,8.24,7.1,7.21,6604385,0
2008-11-21,7.68,7.68,6.35,6.8,5306186,0
2008-11-24,6.76,8.41,6.5,7.85,4129259,0
2008-11-25,7.81,7.96,6.94,7.55,2099845,0
2008-11-26,7.62,8.69,7.46,8.48,2013978,0
2008-11-28,8.51,8.96,8.27,8.96,885958,0
2008-12-01,8.99,8.99,7.55,7.69,2001710,0
2008-12-02,8.02,8.4,7.8,8.36,2643150,0
2008-12-03,7.96,8.63,7.95,8.43,2807528,0
2008-12-04,8.35,8.94,8.31,8.49,4053119,0
2008-12-05,8.41,8.75,8.2,8.64,2826697,0
2008-12-08,8.72,9.13,8.37,8.69,3186363,0
2008-12-09,8.94,9,8.06,8.1,2442159,0
2008-12-10,8.37,8.44,7.95,8.35,1378395,0
2008-12-11,8.35,8.35,7.52,7.68,2565582,0
2008-12-12,7.34,7.84,7,7.83,1416888,0
2008-12-15,7.71,8.06,7.52,7.59,1725523,0
2008-12-16,7.85,8.09,7.39,8.01,1881209,0
2008-12-17,7.93,8.28,7.79,8.01,1318432,0
2008-12-18,7.91,8.04,7.61,7.67,1646736,0
2008-12-19,7.76,8.09,7.64,7.9,3121952,0
2008-12-22,7.83,7.9,6.98,7.34,1956607,0
2008-12-23,7.52,7.55,6.82,6.99,1733784,0
2008-12-24,6.94,6.96,6.5,6.77,1207246,0
2008-12-26,6.75,6.8,6.42,6.8,1230068,0
2008-12-29,6.68,6.85,6.4,6.52,1155233,0
2008-12-30,6.6,6.66,6.36,6.6,2412635,0
2008-12-31,6.64,7.48,6.6,7.28,3399030,0
2009-01-02,7.37,8.44,7.28,8.41,2076717,0
2009-01-05,8.18,8.6,7.93,8.26,2470264,0
2009-01-06,8.46,9.34,8.46,9.06,3216500,0
2009-01-07,8.75,8.79,8.11,8.25,3735839,0
2009-01-08,8.34,8.49,8.18,8.44,1231409,0
2009-01-09,8.41,8.66,8.32,8.45,1715358,0
2009-01-12,8.56,8.56,7.93,8.14,1164493,0
2009-01-13,8.09,8.54,7.93,8.43,1981941,0
2009-01-14,8.03,8.23,7.71,7.77,1831760,0
2009-01-15,7.8,8.15,7.25,7.87,2481855,0
2009-01-16,7.99,8.26,7.73,7.83,2159417,0
2009-01-20,7.95,8.23,7.33,7.38,1154136,0
2009-01-21,7.76,7.76,7.08,7.4,3466482,0
2009-01-22,7.2,7.33,6.95,7.17,2251743,0
2009-01-23,7.17,7.27,6.96,7.13,1342931,0
2009-01-26,7.11,7.55,7,7.25,2178142,0
2009-01-27,7.21,7.28,6.9,7.03,1725316,0
2009-01-28,7.16,7.38,7.11,7.27,1386096,0
2009-01-29,7.19,7.5,6.84,7.48,2491437,0
2009-01-30,7.46,7.66,7.25,7.41,3428092,0
2009-02-02,7.36,7.57,7.21,7.41,1391305,0
2009-02-03,7.5,7.87,7.43,7.74,1705142,0
2009-02-04,7.85,8.01,7.34,7.7,1320590,0
2009-02-05,7.53,7.97,7.51,7.86,1512591,0
2009-02-06,7.91,8.27,7.86,8.21,2289778,0
2009-02-09,8.21,8.34,7.88,8.17,2037777,0
2009-02-10,8.11,8.23,7.27,7.62,2041914,0
2009-02-11,7.61,7.73,7.25,7.44,1058267,0
2009-02-12,7.25,7.35,7,7.3,1316181,0
2009-02-13,7.29,7.53,7.04,7.36,1175323,0
2009-02-17,7.08,7.14,6.51,6.64,1767426,0
2009-02-18,6.71,6.77,5.93,6.3,3144652,0
2009-02-19,6.36,6.64,6.07,6.16,2084092,0
2009-02-20,6.05,6.1,5.52,6.06,2056437,0
2009-02-23,6.09,6.09,5.08,5.16,6602836,0
2009-02-24,5.09,5.34,4.97,5.3,4503827,0
2009-02-25,5.41,5.42,5.15,5.2,2548974,0
2009-02-26,5.3,5.59,5.19,5.52,4826336,0
2009-02-27,5.3,6.76,5.27,5.63,7044130,0
2009-03-02,5.48,5.6,4.92,5.21,3137881,0
2009-03-03,5.26,5.29,4.87,5.07,3170059,0
2009-03-04,5.2,5.56,5.15,5.46,2462881,0
2009-03-05,5.32,5.42,5.15,5.23,2547523,0
2009-03-06,5.21,5.49,4.76,4.95,1816074,0
2009-03-09,5.08,5.24,4.77,4.78,1655057,0
2009-03-10,4.98,5.33,4.93,5.33,1953059,0
2009-03-11,5.69,6.37,5.38,5.74,2298858,0
2009-03-12,5.85,6.68,5.56,6.57,3272972,0
2009-03-13,6.63,6.63,5.89,6.32,2147362,0
2009-03-16,6.37,6.39,5.91,6.02,2289544,0
2009-03-17,6,6.1,5.82,6.03,2193326,0
2009-03-18,6,6.26,5.7,6.15,2390798,0
2009-03-19,6.19,6.34,6.07,6.24,1663777,0
2009-03-20,6.36,6.36,5.87,6.01,1691002,0
2009-03-23,6.25,6.67,6.13,6.66,2298199,0
2009-03-24,6.65,6.7,6.4,6.49,1976746,0
2009-03-25,6.5,6.77,6.42,6.59,2575645,0
2009-03-26,6.62,7.12,6.62,7.12,2616273,0
2009-03-27,6.96,7.1,6.62,6.65,2445207,0
2009-03-30,6.59,6.63,6.34,6.55,3590830,0
2009-03-31,6.75,7.21,6.7,6.81,3860651,0
2009-04-01,6.69,7.2,6.64,7.12,2331847,0
2009-04-02,7.4,7.59,7.26,7.57,2759827,0
2009-04-03,7.5,7.91,7.37,7.91,2563258,0
2009-04-06,7.9,8.41,7.9,8.26,3960761,0
2009-04-07,8.24,8.24,7.66,7.79,2214707,0
2009-04-08,7.84,8.58,7.8,8.41,4155864,0
2009-04-09,8.81,8.82,8.5,8.69,2510591,0
2009-04-13,8.59,9.28,8.52,9.28,2529868,0
2009-04-14,9.31,9.44,9.01,9.19,3081413,0
2009-04-15,9.09,9.49,8.95,9.43,2802946,0
2009-04-16,9.65,9.83,9.06,9.65,3285936,0
2009-04-17,9.74,9.84,8.69,9.77,2385085,0
2009-04-20,9.69,9.69,8.59,8.65,2978762,0
2009-04-21,8.58,9.16,8.5,9.06,2644779,0
2009-04-22,8.99,9.36,8.88,8.96,2275391,0
2009-04-23,9.09,9.09,8.69,8.87,2050081,0
2009-04-24,8.1,8.15,7.74,7.97,16972237,0
2009-04-27,8.08,8.11,7.88,7.98,3817746,0
2009-04-28,7.8,8.02,7.47,7.6,6055237,0
2009-04-29,7.69,8.4,7.69,8.08,6556913,0
2009-04-30,8.25,8.3,8.03,8.11,3956892,0
2009-05-01,8.16,8.24,7.82,8.2,2407637,0
2009-05-04,8.27,8.88,8.16,8.83,5632320,0
2009-05-05,8.71,8.99,8.65,8.98,2620136,0
2009-05-06,9.02,9.12,8.71,9.09,4625439,0
2009-05-07,9.23,9.51,9.06,9.49,3582432,0
2009-05-08,9.76,11.72,9.76,11.72,8226203,0
2009-05-11,11.83,11.83,11.07,11.3,4733975,0
2009-05-12,11.31,11.35,10.3,10.58,4803377,0
2009-05-13,10.28,11.2,9.54,10.03,4214841,0
2009-05-14,10.02,10.56,9.92,10.46,3423481,0
2009-05-15,10.28,10.63,10.11,10.29,4926008,0
2009-05-18,10.51,10.54,10.16,10.2,3068014,0
2009-05-19,10.65,11.71,10.3,11.53,5772698,0
2009-05-20,11.58,12,11.3,11.84,3398965,0
2009-05-21,11.62,11.81,11.26,11.78,2738820,0
2009-05-22,11.86,12.24,11.63,11.98,2569124,0
2009-05-26,11.88,12.4,11.45,12.38,5117240,0
2009-05-27,12.39,12.44,11.78,12.06,5159356,0
2009-05-28,12.3,12.75,12.03,12.75,6187629,0
2009-05-29,12.79,13.76,12.5,13.55,17666914,0
2009-06-01,13.52,14.75,13.41,14.68,7160841,0
2009-06-02,14.74,14.95,14.26,14.28,4714527,0
2009-06-03,14.2,14.2,12.64,13.15,5757219,0
2009-06-04,13.25,13.87,13.16,13.3,3684193,0
2009-06-05,13.4,13.69,12.4,12.5,4691449,0
2009-06-08,12.4,12.4,11.75,11.87,5147577,0
2009-06-09,11.97,12.23,11.09,11.36,6917026,0
2009-06-10,11.63,11.75,11.02,11.45,3906676,0
2009-06-11,11.39,11.78,11.1,11.73,4232995,0
2009-06-12,11.79,11.87,11.35,11.82,2921785,0
2009-06-15,11.49,11.68,10.67,11.05,3911442,0
2009-06-16,11.19,11.33,10.38,10.56,3618326,0
2009-06-17,10.42,10.58,10,10.39,3858002,0
2009-06-18,10.34,10.72,10.06,10.72,2407081,0
2009-06-19,10.79,10.85,10.45,10.61,2053101,0
2009-06-22,10.43,10.5,10,10.08,2680848,0
2009-06-23,10.01,10.41,9.85,10.36,3071635,0
2009-06-24,10.43,10.99,10.24,10.83,4232632,0
2009-06-25,10.44,11.18,10.06,11.13,5860125,0
2009-06-26,10.94,11.07,10.33,10.55,7071043,0
2009-06-29,10.44,11.06,10.44,10.94,4722902,0
2009-06-30,11.03,11.2,10.62,11.15,4189348,0
2009-07-01,11.19,11.79,11.18,11.49,3949782,0
2009-07-02,11.4,11.4,10.88,10.93,1678137,0
2009-07-06,10.75,10.79,10.42,10.72,2222207,0
2009-07-07,10.67,10.69,10.14,10.2,2306909,0
2009-07-08,10.22,10.49,10.15,10.39,2370603,0
2009-07-09,10.46,10.8,10.28,10.5,2386901,0
2009-07-10,10.35,10.53,10.15,10.35,3049152,0
2009-07-13,10.22,10.59,10.1,10.44,3595292,0
2009-07-14,10.57,10.94,10.48,10.94,2296944,0
2009-07-15,11.09,11.35,11.02,11.34,1589288,0
2009-07-16,11.11,11.68,10.85,11.47,2412651,0
2009-07-17,11.5,11.64,11.21,11.48,1856458,0
2009-07-20,11.41,11.83,11.2,11.81,2511370,0
2009-07-21,11.72,12.25,11.59,12.03,2403527,0
2009-07-22,11.85,12.25,11.83,12.1,2313361,0
2009-07-23,12.05,13.39,11.89,13,6910869,0
2009-07-24,13,13.63,12.75,13.1,7563006,0
2009-07-27,13.06,13.5,12.89,13.33,2984364,0
2009-07-28,13.12,13.33,13.02,13.28,2927094,0
2009-07-29,13.01,13.32,12.88,13.04,2066051,0
2009-07-30,13.23,13.75,13.06,13.64,2918669,0
2009-07-31,13.25,13.65,12.71,12.88,5541357,0
2009-08-03,12.94,13.36,12.88,13.03,4057700,0
2009-08-04,13.02,13.08,12.74,12.95,1940584,0
2009-08-05,13.09,13.1,12.65,12.95,2070982,0
2009-08-06,13,13,12.69,13,2545208,0
2009-08-07,13.05,13.29,12.92,13.06,2087720,0
2009-08-10,12.94,13.1,12.75,12.92,1889507,0
2009-08-11,12.76,12.77,12.42,12.53,1989056,0
2009-08-12,12.5,12.7,12.24,12.27,2123866,0
2009-08-13,12.4,12.52,12.17,12.44,1933663,0
2009-08-14,12.54,12.77,12.24,12.72,1829806,0
2009-08-17,12.44,12.52,12.07,12.09,2016606,0
2009-08-18,12.15,12.22,12.06,12.17,2018871,0
2009-08-19,12.02,12.33,11.94,12.28,1389741,0
2009-08-20,12.32,12.34,11.94,12.22,1667259,0
2009-08-21,12.32,12.62,12.17,12.54,2440715,0
2009-08-24,12.5,12.71,12.17,12.25,1513173,0
2009-08-25,12.35,12.35,11.98,12.01,2041771,0
2009-08-26,12,12.39,11.91,12.13,1467731,0
2009-08-27,12.21,12.31,11.97,11.97,2121571,0
2009-08-28,12.01,12.25,11.84,12.22,2252532,0
2009-08-31,12.16,12.18,11.61,11.76,3047670,0
2009-09-01,11.74,11.99,11.16,11.22,2326815,0
2009-09-02,11.17,11.36,10.95,11.15,2417335,0
2009-09-03,11.27,11.4,10.89,11.26,1904002,0
2009-09-04,11.33,11.74,11.17,11.49,1860532,0
2009-09-08,11.64,11.71,11.45,11.66,972760,0
2009-09-09,11.6,12.28,11.6,12.23,3021726,0
2009-09-10,12.34,12.79,12.09,12.75,2302345,0
2009-09-11,12.29,12.62,11.95,12.11,3544313,0
2009-09-14,12.01,12.44,11.87,12.31,1693176,0
2009-09-15,12.33,12.75,12.25,12.59,2261279,0
2009-09-16,12.56,12.75,12.49,12.59,2387646,0
2009-09-17,12.56,12.71,12.49,12.57,1993400,0
2009-09-18,12.64,12.65,12.21,12.24,1602651,0
2009-09-21,12.15,12.27,12,12.21,1408492,0
2009-09-22,12.29,12.5,12.16,12.35,1057268,0
2009-09-23,11.75,11.97,11.1,11.3,13318607,0
2009-09-24,11.58,11.58,11.15,11.45,6030607,0
2009-09-25,11.48,11.5,11.17,11.25,2225797,0
2009-09-28,11.33,11.74,11.31,11.69,4106211,0
2009-09-29,11.68,11.9,11.57,11.86,4951110,0
2009-09-30,11.79,11.89,11.39,11.52,3934378,0
2009-10-01,11.54,11.54,10.95,11.04,3691877,0
2009-10-02,11,11.21,10.59,11.14,2986620,0
2009-10-05,11.11,11.64,11.11,11.59,2438483,0
2009-10-06,11.69,11.8,11.35,11.43,2994502,0
2009-10-07,11.44,11.55,11.25,11.47,2502195,0
2009-10-08,11.54,11.82,11.46,11.6,2320033,0
2009-10-09,11.54,11.98,11.45,11.62,2137296,0
2009-10-12,11.71,11.75,11.64,11.67,912988,0
2009-10-13,11.73,11.73,11.44,11.66,929205,0
2009-10-14,11.75,11.88,11.68,11.77,3946153,0
2009-10-15,11.66,12.08,11.61,12.08,3111572,0
2009-10-16,12.08,12.18,11.83,12.03,3066408,0
2009-10-19,12.13,12.13,11.76,12.02,1268238,0
2009-10-20,12,12,11.43,11.65,2039937,0
2009-10-21,11.57,12.25,11.46,11.73,6823452,0
2009-10-22,11.73,11.74,11.38,11.6,2993736,0
2009-10-23,11.58,11.7,11.15,11.25,1527622,0
2009-10-26,11.3,11.51,10.75,11.02,2533472,0
2009-10-27,11,11.09,10.47,10.48,2729479,0
2009-10-28,10.39,10.42,10.14,10.31,4604222,0
2009-10-29,10.36,10.92,10.36,10.82,4406130,0
2009-10-30,10.93,11.51,10.89,11.24,6042537,0
2009-11-02,11.2,11.39,10.62,10.96,2266232,0
2009-11-03,10.74,10.96,10.68,10.83,2531826,0
2009-11-04,10.87,11.25,10.54,10.6,3303634,0
2009-11-05,10.68,11.05,10.43,10.92,4592593,0
2009-11-06,10.8,11.01,10.57,10.65,2994733,0
2009-11-09,10.64,11.08,10.64,11,2302805,0
2009-11-10,10.99,11.11,10.84,11.05,1348918,0
2009-11-11,11.06,11.17,10.89,11.04,1043383,0
2009-11-12,11.03,11.05,10.77,10.77,1785833,0
2009-11-13,10.75,10.97,10.65,10.97,1238348,0
2009-11-16,10.99,11.36,10.99,11.2,2391733,0
2009-11-17,11.26,11.34,11.03,11.2,1028079,0
2009-11-18,11.14,11.26,10.95,10.97,2038872,0
2009-11-19,10.94,11.02,10.69,11.01,2115609,0
2009-11-20,10.93,11.1,10.92,11.1,2185308,0
2009-11-23,11.27,11.35,11,11.06,2561611,0
2009-11-24,11.13,11.16,10.99,11.07,1934056,0
2009-11-25,10.87,11.27,10.87,11.18,2315168,0
2009-11-27,10.98,11.18,10.9,11.06,552560,0
2009-11-30,11.18,11.18,10.91,11.12,1990435,0
2009-12-01,11.22,11.29,11.16,11.24,4686982,0
2009-12-02,11.24,11.43,11.05,11.23,2107178,0
2009-12-03,11.31,11.36,11.04,11.04,1619718,0
2009-12-04,11.3,11.35,10.89,11.01,1564283,0
2009-12-07,10.96,11.08,10.87,11.03,2162255,0
2009-12-08,10.93,11.51,10.88,11.32,4614361,0
2009-12-09,11.35,11.49,11.19,11.33,8941363,0
2009-12-10,11.35,11.61,11.25,11.57,5140980,0
2009-12-11,11.53,11.61,11.4,11.45,3134917,0
2009-12-14,11.48,11.6,11.34,11.37,2478607,0
2009-12-15,11.3,11.54,11.24,11.43,2041280,0
2009-12-16,11.48,11.51,11.28,11.37,3073338,0
2009-12-17,11.3,11.43,11.15,11.23,1837399,0
2009-12-18,11.25,11.37,11.13,11.23,2324508,0
2009-12-21,11.19,11.3,11.08,11.12,1585557,0
2009-12-22,11.16,11.22,11.05,11.09,1687395,0
2009-12-23,11.05,11.14,10.88,10.95,4445123,0
2009-12-24,10.9,11.1,10.9,11.07,901288,0
2009-12-28,11.06,11.07,10.93,11.05,1833913,0
2009-12-29,11.04,11.12,11,11.06,1573229,0
2009-12-30,11,11.09,10.99,11.06,1495768,0
2009-12-31,11.1,11.19,10.93,11,1787223,0
2010-01-04,11.08,11.51,10.98,11.39,3447863,0
2010-01-05,11.47,11.97,11.42,11.7,3197200,0
2010-01-06,11.72,11.81,11.49,11.81,2138482,0
2010-01-07,11.84,12.31,11.78,11.93,4781607,0
2010-01-08,12.15,12.42,11.78,12.09,4997562,0
2010-01-11,12.15,12.26,11.96,12.18,1497265,0
2010-01-12,12.11,12.16,11.78,11.84,2575354,0
2010-01-13,11.8,11.99,11.76,11.95,1582143,0
2010-01-14,11.9,11.95,11.51,11.54,2913887,0
2010-01-15,11.54,11.62,11.14,11.39,5114739,0
2010-01-19,11.37,11.56,11.27,11.55,1535663,0
2010-01-20,11.45,11.53,11.29,11.49,2083217,0
2010-01-21,11.43,11.68,11.09,11.33,2659135,0
2010-01-22,11.37,11.58,11.17,11.34,6280477,0
2010-01-25,11.37,11.44,11.22,11.33,1923300,0
2010-01-26,11.26,11.3,11.09,11.15,2562289,0
2010-01-27,11.08,11.24,10.95,11.2,3764241,0
2010-01-28,11.16,11.32,11.01,11.17,3381155,0
2010-01-29,11.21,11.26,10.9,10.95,1957299,0
2010-02-01,11.08,11.42,11,11.19,2157252,0
2010-02-02,11.26,11.39,11.11,11.34,11182263,0
2010-02-03,11.36,11.58,11.29,11.36,3171474,0
2010-02-04,11.3,11.36,10.88,10.89,4154142,0
2010-02-05,10.87,10.99,10.71,10.94,3194824,0
2010-02-08,10.93,11.13,10.75,10.9,2074110,0
2010-02-09,10.98,11.09,10.84,10.91,2209466,0
2010-02-10,10.95,10.99,10.72,10.8,2919615,0
2010-02-11,10.77,11.18,10.75,11.11,3181157,0
2010-02-12,11.03,11.24,10.9,11.23,2104054,0
2010-02-16,11.3,11.43,11.26,11.4,2100931,0
2010-02-17,11.36,11.45,11.14,11.3,1266399,0
2010-02-18,11.25,11.4,11.24,11.29,951948,0
2010-02-19,11.24,11.43,11.21,11.35,1179187,0
2010-02-22,11.37,11.49,11.34,11.46,1673033,0
2010-02-23,11.83,11.83,11.2,11.31,2855397,0
2010-02-24,11.37,11.46,11.12,11.24,1947742,0
2010-02-25,11.1,11.33,10.91,11.26,2350480,0
2010-02-26,11.21,11.35,10.94,10.94,3200600,0
2010-03-01,11,11.33,11,11.2,2145513,0
2010-03-02,11.24,11.26,11.09,11.11,2399829,0
2010-03-03,11.16,11.55,11.12,11.25,7731129,0
2010-03-04,11.2,11.26,10.95,11.11,5003960,0
2010-03-05,11.31,11.5,11.24,11.32,4139942,0
2010-03-08,11.34,11.85,11.28,11.76,3396366,0
2010-03-09,11.67,11.79,11.57,11.74,2088758,0
2010-03-10,11.74,11.92,11.63,11.86,2543186,0
2010-03-11,11.83,11.9,11.69,11.86,2383461,0
2010-03-12,11.86,11.87,11.6,11.71,1232158,0
2010-03-15,11.68,11.74,11.48,11.54,1731464,0
2010-03-16,11.54,11.8,11.34,11.59,3637183,0
2010-03-17,11.56,11.64,11.39,11.61,2161958,0
2010-03-18,11.56,11.7,11.39,11.4,1088552,0
2010-03-19,11.42,11.45,11.13,11.22,2378533,0
2010-03-22,11.24,11.42,11.04,11.27,4170725,0
2010-03-23,11.29,11.42,11.21,11.35,3151839,0
2010-03-24,11.36,11.61,11.31,11.51,5640268,0
2010-03-25,11.55,11.55,11.32,11.33,3595235,0
2010-03-26,11.8,11.8,11.49,11.6,2908066,0
2010-03-29,11.61,12.09,11.59,11.99,3736673,0
2010-03-30,12.03,12.14,11.89,12.07,3057093,0
2010-03-31,12,12.04,11.86,11.89,4125925,0
2010-04-01,11.91,12,11.88,11.98,2319753,0
2010-04-05,12.04,12.27,11.94,12.24,2259219,0
2010-04-06,12.17,12.44,12.06,12.41,2424822,0
2010-04-07,12.45,12.45,12.09,12.16,2118550,0
2010-04-08,12.07,12.18,11.92,12.15,2060554,0
2010-04-09,12.17,12.34,12.01,12.14,2054203,0
2010-04-12,12.26,12.58,12.26,12.37,1877845,0
2010-04-13,12.29,12.33,12.13,12.25,1546426,0
2010-04-14,12.33,12.39,12.11,12.19,1714901,0
2010-04-15,12.23,12.41,12.08,12.32,1433012,0
2010-04-16,12.25,12.29,11.79,11.89,3365338,0
2010-04-19,11.81,11.91,11.58,11.74,2844474,0
2010-04-20,11.75,12.26,11.72,12.17,4390485,0
2010-04-21,12.26,12.88,12.26,12.73,9845238,0
2010-04-22,12.57,13.16,12.55,13.07,3004468,0
2010-04-23,12.97,13.35,12.91,13.24,2776898,0
2010-04-26,13.27,13.32,13.17,13.3,3017128,0
2010-04-27,13.17,13.36,13,13.14,4338642,0
2010-04-28,13.2,13.32,13.07,13.16,2479830,0
2010-04-29,13.2,13.74,13.2,13.71,4087893,0
2010-04-30,13.66,13.87,13.58,13.63,3751238,0
2010-05-03,13.63,14,13.63,13.97,4150433,0
2010-05-04,13.84,13.84,13.3,13.46,4951503,0
2010-05-05,13.29,13.55,12.93,13.32,4147559,0
2010-05-06,13.19,13.56,10.95,13.32,10276635,0
2010-05-07,13.22,13.43,12.87,13.15,6807750,0
2010-05-10,13.72,14,13.67,13.84,6573770,0
2010-05-11,13.43,13.79,12.95,13.59,3425414,0
2010-05-12,13.66,14.06,13.51,14.02,3805588,0
2010-05-13,13.97,14.08,13.77,13.93,2943590,0
2010-05-14,13.83,13.83,13.5,13.79,2948678,0
2010-05-17,14.27,14.27,13.69,13.95,3574211,0
2010-05-18,14.03,14.1,13.42,13.55,3704921,0
2010-05-19,13.51,13.57,12.83,13.35,5068277,0
2010-05-20,13.2,13.2,12.68,12.86,7135980,0
2010-05-21,12.73,12.99,12.56,12.77,5177830,0
2010-05-24,12.76,13.28,12.7,12.99,3764489,0
2010-05-25,12.72,13.04,12.54,13.01,4322812,0
2010-05-26,13.35,13.66,13.1,13.55,5275998,0
2010-05-27,13.82,14.04,13.71,13.87,5930361,0
2010-05-28,13.84,13.97,13.59,13.7,4335236,0
2010-06-01,13.69,13.69,13.11,13.13,2368482,0
2010-06-02,13.19,13.41,13.11,13.41,3314919,0
2010-06-03,13.45,13.95,13.45,13.91,2584847,0
2010-06-04,13.66,13.74,13.11,13.25,2963304,0
2010-06-07,13.31,13.38,12.95,12.98,5278788,0
2010-06-08,13,13.32,12.85,13.27,3902063,0
2010-06-09,13.4,13.73,13.21,13.28,2701190,0
2010-06-10,13.46,13.65,13.36,13.6,2201834,0
2010-06-11,13.33,13.64,12.75,13.42,1901503,0
2010-06-14,13.49,13.8,13.43,13.43,1840888,0
2010-06-15,13.53,13.94,13.53,13.93,1693514,0
2010-06-16,13.9,14.23,13.83,13.97,2394349,0
2010-06-17,13.98,14.1,13.72,13.86,1999030,0
2010-06-18,13.98,13.98,13.74,13.77,2176223,0
2010-06-21,13.97,14.15,13.64,13.73,1715533,0
2010-06-22,13.67,13.7,13.43,13.6,3314928,0
2010-06-23,13.55,13.64,13.26,13.38,1740334,0
2010-06-24,13.28,13.35,12.95,13.01,2118802,0
2010-06-25,13.07,13.5,12.98,13.32,2804575,0
2010-06-28,13.39,13.42,12.97,13.36,2749692,0
2010-06-29,13.14,13.17,12.8,13.01,4134644,0
2010-06-30,12.93,13.19,12.64,12.72,4389852,0
2010-07-01,12.79,12.79,12.39,12.46,4625520,0
2010-07-02,12.58,12.8,12.44,12.67,2499043,0
2010-07-06,12.85,13.11,12.79,12.9,3296265,0
2010-07-07,12.9,13.23,12.85,13.12,3187561,0
2010-07-08,13.31,13.65,13.13,13.25,5385112,0
2010-07-09,13.28,13.51,13.27,13.48,2916560,0
2010-07-12,13.41,13.71,13.36,13.41,2916961,0
2010-07-13,13.57,13.67,13.31,13.41,3374691,0
2010-07-14,13.37,13.45,13.14,13.28,1326140,0
2010-07-15,13.22,13.33,13,13.19,2787642,0
2010-07-16,13.09,13.1,12.74,12.81,2221546,0
2010-07-19,12.94,13.43,12.73,13.37,3796951,0
2010-07-20,13.27,13.52,13.01,13.5,2604392,0
2010-07-21,13.57,13.57,13.17,13.39,2945011,0
2010-07-22,13.47,13.98,13.47,13.88,3811421,0
2010-07-23,13.8,14.04,13.79,13.95,3058457,0
2010-07-26,13.89,14.05,13.83,13.93,2126740,0
2010-07-27,13.97,13.98,13.76,13.9,2993361,0
2010-07-28,13.88,13.91,13.63,13.73,1718500,0
2010-07-29,14.01,14.13,13.54,13.67,2659784,0
2010-07-30,13.51,13.68,13.32,13.5,3472078,0
2010-08-02,13.52,13.84,13.28,13.41,2952071,0
2010-08-03,13.31,13.46,13.17,13.4,2644058,0
2010-08-04,13.39,13.44,13.16,13.41,2308433,0
2010-08-05,13.27,13.51,13.26,13.51,1156272,0
2010-08-06,13.46,13.51,13.2,13.29,2723414,0
2010-08-09,13.27,13.48,13.27,13.33,3115384,0
2010-08-10,13.22,13.31,13.05,13.15,1697825,0
2010-08-11,13,13.08,12.5,12.64,3876780,0
2010-08-12,12.41,12.77,12.37,12.51,2318219,0
2010-08-13,12.98,13.43,12.98,13.09,5711615,0
2010-08-16,13.05,13.19,12.76,12.83,2614038,0
2010-08-17,12.88,12.96,12.69,12.69,2296406,0
2010-08-18,12.64,12.86,12.55,12.66,1908277,0
2010-08-19,12.56,12.56,12.35,12.42,1707188,0
2010-08-20,12.37,12.47,12.2,12.46,1891628,0
2010-08-23,12.46,12.65,12.46,12.55,1524086,0
2010-08-24,12.37,12.55,12.25,12.52,3091100,0
2010-08-25,12.45,12.56,12.35,12.53,1786929,0
2010-08-26,12.57,12.63,12.23,12.32,2009725,0
2010-08-27,12.34,12.6,12.21,12.53,1514956,0
2010-08-30,12.58,12.58,12.34,12.35,1300739,0
2010-08-31,12.34,12.76,12.22,12.72,3278290,0
2010-09-01,12.89,13.02,12.63,12.93,2253314,0
2010-09-02,12.95,13.09,12.86,12.95,1535032,0
2010-09-03,13.07,13.22,13.03,13.14,1639628,0
2010-09-07,13.13,13.14,12.84,12.85,2082965,0
2010-09-08,12.98,13.22,12.9,13.01,1632299,0
2010-09-09,13,13.1,12.91,12.95,1743920,0
2010-09-10,12.97,13.08,12.81,12.86,2276602,0
2010-09-13,13.08,13.11,12.88,13.03,1717411,0
2010-09-14,12.99,13.07,12.73,12.79,1796498,0
2010-09-15,12.68,12.76,12.53,12.6,1497570,0
2010-09-16,12.55,12.61,12.44,12.51,1529068,0
2010-09-17,12.59,12.7,12.47,12.56,2535657,0
2010-09-20,12.57,12.63,12.45,12.59,2220672,0
2010-09-21,12.59,12.77,12.53,12.58,2235147,0
2010-09-22,12.53,12.65,12.34,12.49,2180645,0
2010-09-23,12.44,12.56,12.33,12.49,2336123,0
2010-09-24,12.55,12.64,12.46,12.52,1788929,0
2010-09-27,12.5,12.5,12.25,12.3,1997549,0
2010-09-28,12.3,12.59,12.23,12.47,2160624,0
2010-09-29,12.47,12.47,12.25,12.33,2452407,0
2010-09-30,12.43,12.5,12.21,12.45,2755141,0
2010-10-01,12.56,12.85,12.52,12.75,2390791,0
2010-10-04,12.75,12.8,12.54,12.64,2038240,0
2010-10-05,12.78,12.81,12.64,12.75,1232481,0
2010-10-06,12.78,12.83,12.53,12.67,1074788,0
2010-10-07,12.66,12.74,12.63,12.69,1362265,0
2010-10-08,12.65,12.8,12.55,12.73,1374083,0
2010-10-11,12.8,12.8,12.51,12.68,1530380,0
2010-10-12,12.7,12.75,12.59,12.69,2057281,0
2010-10-13,12.72,12.76,12.53,12.58,1845173,0
2010-10-14,12.62,12.72,12.36,12.43,1844016,0
2010-10-15,12.5,12.52,12.31,12.39,2158559,0
2010-10-18,12.42,12.68,12.38,12.54,2151489,0
2010-10-19,12.44,12.53,12.32,12.44,1870146,0
2010-10-20,12.44,12.54,12.31,12.47,2774661,0
2010-10-21,12.46,12.54,12.3,12.38,1712298,0
2010-10-22,12.37,12.46,12.17,12.2,1638401,0
2010-10-25,12.25,12.41,12.25,12.25,959580,0
2010-10-26,12.2,12.34,12.12,12.24,1862505,0
2010-10-27,12.14,12.25,11.95,12.25,1826914,0
2010-10-28,12.27,12.38,12.17,12.24,1253145,0
2010-10-29,12.07,12.63,12.04,12.5,2534896,0
2010-11-01,12.55,12.55,12.02,12.14,3181538,0
2010-11-02,12.23,12.32,12.18,12.26,2637945,0
2010-11-03,12.25,12.29,11.98,12.13,2182025,0
2010-11-04,12.24,12.51,12.19,12.46,2214777,0
2010-11-05,12.47,12.55,12.32,12.4,1929682,0
2010-11-08,12.39,12.54,12.23,12.48,1347495,0
2010-11-09,12.48,12.81,12.42,12.68,5171156,0
2010-11-10,12.65,12.97,12.6,12.97,3970166,0
2010-11-11,12.89,12.91,12.64,12.74,1978818,0
2010-11-12,12.65,12.69,12.34,12.46,2713626,0
2010-11-15,12.46,12.67,12.28,12.51,2221981,0
2010-11-16,12.47,12.47,12.08,12.41,2798520,0
2010-11-17,12.41,12.61,12.22,12.39,10673804,0
2010-11-18,12.47,12.67,12.43,12.44,1992434,0
2010-11-19,12.39,12.42,12.1,12.28,3495108,0
2010-11-22,12.27,12.27,11.98,12.14,1894193,0
2010-11-23,12.01,12.24,11.88,12.19,2421426,0
2010-11-24,12.17,12.29,12.06,12.17,1589186,0
2010-11-26,12.08,12.16,12.02,12.13,511373,0
2010-11-29,12.1,12.17,11.98,12.1,1282831,0
2010-11-30,12,12.16,11.99,12.1,2247828,0
2010-12-01,12.23,12.33,12.03,12.28,2856249,0
2010-12-02,12.38,12.55,12.36,12.46,3117954,0
2010-12-03,12.41,12.83,12.35,12.66,3064968,0
2010-12-06,12.66,12.93,12.55,12.83,2559274,0
2010-12-07,12.93,12.97,12.56,12.6,2227737,0
2010-12-08,12.65,12.74,12.45,12.62,2041017,0
2010-12-09,12.7,12.86,12.58,12.78,2571993,0
2010-12-10,12.58,12.93,12.54,12.89,2991930,0
2010-12-13,12.93,12.95,12.75,12.89,2389652,0
2010-12-14,12.89,12.98,12.79,12.94,1592873,0
2010-12-15,12.74,13,12.7,12.75,1800376,0
2010-12-16,12.73,12.97,12.62,12.89,2041292,0
2010-12-17,13.01,13.25,12.95,13.14,5461884,0
2010-12-20,13.25,13.5,13.21,13.43,3770445,0
2010-12-21,13.49,13.66,13.44,13.58,2919012,0
2010-12-22,13.57,13.93,13.5,13.71,2060962,0
2010-12-23,13.71,13.71,13.47,13.55,2172386,0
2010-12-27,13.47,13.55,13.33,13.47,1681646,0
2010-12-28,13.46,13.47,13.36,13.39,1616387,0
2010-12-29,13.4,13.52,13.4,13.45,1411385,0
2010-12-30,13.47,13.52,13.15,13.33,1903420,0
2010-12-31,13.31,13.47,13.26,13.34,1347812,0
2011-01-03,13.47,13.73,13.42,13.69,2577218,0
2011-01-04,13.69,13.74,13.45,13.69,2839437,0
2011-01-05,13.66,14.17,13.54,13.98,4093370,0
2011-01-06,13.93,14.02,13.75,13.98,3115497,0
2011-01-07,14,14.16,13.75,14.14,2999244,0
2011-01-10,14.11,14.21,13.75,14.18,2781329,0
2011-01-11,14.29,14.51,14.22,14.39,2628559,0
2011-01-12,14.4,14.58,14.35,14.47,2764585,0
2011-01-13,14.53,14.57,14.24,14.28,3324339,0
2011-01-14,14.33,14.65,14.21,14.65,2144126,0
2011-01-18,14.81,14.9,14.55,14.71,2311033,0
2011-01-19,14.67,14.76,14.35,14.44,2448554,0
2011-01-20,13.91,14.38,13.77,14.2,3957810,0
2011-01-21,14.36,14.48,14.13,14.25,1998066,0
2011-01-24,14.32,14.49,14.19,14.46,1342201,0
2011-01-25,14.47,14.5,14.09,14.21,2197582,0
2011-01-26,14.23,14.31,14.14,14.2,1824213,0
2011-01-27,14.21,14.31,14.11,14.24,1531893,0
2011-01-28,14.28,14.3,13.96,14.05,2299908,0
2011-01-31,14.08,14.5,14.08,14.27,2472755,0
2011-02-01,14.3,14.72,14.3,14.48,2468177,0
2011-02-02,14.4,14.45,14.13,14.35,1277881,0
2011-02-03,14.37,14.69,14.32,14.6,2041123,0
2011-02-04,14.61,14.71,14.48,14.58,1351881,0
2011-02-07,14.57,14.75,14.54,14.64,1782553,0
2011-02-08,14.62,14.78,14.62,14.78,1297450,0
2011-02-09,14.69,14.76,14.32,14.36,1728280,0
2011-02-10,14.32,14.37,14.15,14.23,2472724,0
2011-02-11,14.2,14.28,14.06,14.14,2207005,0
2011-02-14,14.23,14.38,14.14,14.3,1583190,0
2011-02-15,14.23,14.37,14.19,14.28,1298117,0
2011-02-16,14.34,14.49,14.31,14.43,1030417,0
2011-02-18,14.59,14.86,14.15,14.81,4021779,0
2011-02-22,14.83,15.06,14.66,14.7,2394073,0
2011-02-23,14.69,14.86,14.55,14.8,3089792,0
2011-02-24,14.74,15.1,14.66,14.67,3529195,0
2011-02-25,14.75,14.98,14.67,14.97,1572921,0
2011-02-28,15.05,15.13,14.94,15.13,1709978,0
2011-03-01,15.31,15.31,14.73,14.86,2326151,0
2011-03-02,14.84,15.11,14.81,15.03,1853219,0
2011-03-03,15.16,15.35,15.11,15.23,2173692,0
2011-03-04,15.21,15.33,15.07,15.31,2039652,0
2011-03-07,15.3,15.35,14.88,14.96,1394067,0
2011-03-08,14.84,15.22,14.79,15.14,1399716,0
2011-03-09,15.05,15.46,15.04,15.45,1764836,0
2011-03-10,15.18,15.25,14.98,14.99,1470465,0
2011-03-11,15,15.39,14.87,15.28,1802366,0
2011-03-14,15.16,15.7,15.09,15.51,4951635,0
2011-03-15,15.28,15.4,14.89,15.3,3813136,0
2011-03-16,15.22,15.33,14.66,14.82,3626090,0
2011-03-17,15.09,15.12,14.56,14.8,2941702,0
2011-03-18,14.97,14.97,14.43,14.81,4363436,0
2011-03-21,14.97,15.28,14.87,15.12,2296686,0
2011-03-22,15.24,15.44,15.17,15.35,2347493,0
2011-03-23,15.34,15.55,15.27,15.53,1814985,0
2011-03-24,15.64,15.8,15.48,15.71,1788394,0
2011-03-25,15.74,15.91,15.72,15.8,959604,0
2011-03-28,15.75,15.77,15.46,15.57,1914427,0
2011-03-29,15.57,16.15,15.5,16.08,3005160,0
2011-03-30,16.21,16.25,15.89,16,2528293,0
2011-03-31,15.98,16.04,15.81,15.87,1959709,0
2011-04-01,15.99,16.05,15.83,15.95,1435573,0
2011-04-04,16.06,16.09,15.75,15.85,1473089,0
2011-04-05,15.83,16.29,15.78,16.08,2662426,0
2011-04-06,16.15,16.18,15.96,16.12,884290,0
2011-04-07,16.14,16.66,16.07,16.62,3069592,0
2011-04-08,16.66,16.89,16.54,16.63,1745939,0
2011-04-11,16.58,16.65,16.13,16.19,1870890,0
2011-04-12,16.09,16.11,15.79,16.04,1762310,0
2011-04-13,16.13,16.36,16.03,16.08,1131209,0
2011-04-14,15.97,16.26,15.86,16.16,1118841,0
2011-04-15,16.19,16.3,16.07,16.23,1002120,0
2011-04-18,15.99,16.21,15.8,16.15,1607224,0
2011-04-19,16.15,16.34,16.04,16.12,1097822,0
2011-04-20,16.23,16.46,16.23,16.24,1232735,0
2011-04-21,16.34,16.47,16.14,16.46,867506,0
2011-04-25,16.38,16.38,16.15,16.19,763539,0
2011-04-26,16.23,16.41,16.17,16.36,1370046,0
2011-04-27,16.43,16.52,16.05,16.48,1475654,0
2011-04-28,16.45,16.57,16.18,16.35,2471095,0
2011-04-29,16.23,16.8,16.02,16.75,2552853,0
2011-05-02,16.76,17.1,16.64,16.72,1678384,0
2011-05-03,16.65,16.78,16.27,16.43,1863843,0
2011-05-04,16.34,16.39,16.07,16.21,1730710,0
2011-05-05,16.12,16.37,15.89,15.98,2386319,0
2011-05-06,16.12,16.45,16.06,16.34,1161019,0
2011-05-09,16.3,16.55,16.25,16.39,1307993,0
2011-05-10,16.57,16.61,16.38,16.52,2645196,0
2011-05-11,16.52,16.6,16.28,16.51,1631620,0
2011-05-12,16.43,16.47,16.23,16.32,2079358,0
2011-05-13,16.38,16.55,16.1,16.36,1640710,0
2011-05-16,16.24,16.52,16.18,16.3,1716740,0
2011-05-17,16.27,16.27,15.78,16.11,3264885,0
2011-05-18,16.12,16.26,16.03,16.16,1200053,0
2011-05-19,16.18,16.3,15.77,15.85,3184717,0
2011-05-20,15.83,16.06,15.59,15.89,4140344,0
2011-05-23,15.71,15.71,15.39,15.4,1753524,0
2011-05-24,15.37,15.65,15.37,15.45,2202663,0
2011-05-25,15.36,15.83,15.28,15.81,3110426,0
2011-05-26,15.73,15.82,15.47,15.59,2117418,0
2011-05-27,15.67,15.77,15.57,15.6,1109860,0
2011-05-31,15.69,15.79,15.52,15.79,4121280,0
2011-06-01,15.72,15.86,15.46,15.5,1630845,0
2011-06-02,15.41,15.45,15.01,15.3,2485478,0
2011-06-03,15.14,15.45,15,15.23,2251353,0
2011-06-06,15.2,15.32,15.03,15.04,2116008,0
2011-06-07,15.06,15.38,15.02,15.17,2329165,0
2011-06-08,15.17,15.76,15.13,15.72,3730814,0
2011-06-09,15.67,15.82,15.55,15.58,2542809,0
2011-06-10,15.53,15.77,15.42,15.59,1920810,0
2011-06-13,15.58,15.61,15.22,15.43,2009998,0
2011-06-14,15.55,15.61,15.26,15.55,2531468,0
2011-06-15,15.41,15.47,15.14,15.24,2177429,0
2011-06-16,15.2,15.37,15.01,15.12,1648693,0
2011-06-17,15.19,15.61,15.11,15.55,3256526,0
2011-06-20,15.48,15.64,15.41,15.53,1605079,0
2011-06-21,15.65,15.92,15.57,15.84,1931224,0
2011-06-22,15.74,16.11,15.69,15.92,2886202,0
2011-06-23,15.72,15.95,15.53,15.9,2317064,0
2011-06-24,15.89,16.1,15.68,15.72,3436280,0
2011-06-27,15.66,15.86,15.55,15.81,2037105,0
2011-06-28,15.86,16.18,15.82,16.05,1738204,0
2011-06-29,16.13,16.19,15.94,16.1,1665986,0
2011-06-30,16.08,16.28,15.95,16.13,2149726,0
2011-07-01,16.18,16.42,16,16.32,2183177,0
2011-07-05,16.37,16.39,16.07,16.08,2130713,0
2011-07-06,16.1,16.16,15.89,16.16,1914666,0
2011-07-07,16.21,16.64,16.17,16.34,2634977,0
2011-07-08,16.18,16.47,16.17,16.44,2329863,0
2011-07-11,16.25,16.28,15.87,15.88,1762183,0
2011-07-12,15.81,16.23,15.74,16.12,3419549,0
2011-07-13,16.18,16.45,16.15,16.34,3065641,0
2011-07-14,16.4,16.47,16.25,16.31,3806097,0
2011-07-15,16.33,16.5,16.32,16.49,3942169,0
2011-07-18,16.41,16.44,16.04,16.2,2228249,0
2011-07-19,16.29,16.45,16.21,16.41,2593918,0
2011-07-20,16.45,16.55,16.23,16.25,3052237,0
2011-07-21,16.4,16.46,16.26,16.36,1703951,0
2011-07-22,16.35,16.35,16.12,16.19,1446820,0
2011-07-25,16.22,16.98,16.21,16.84,4368751,0
2011-07-26,16.87,17.08,16.74,16.84,2146007,0
2011-07-27,16.74,16.84,16.58,16.72,2839880,0
2011-07-28,16.77,16.96,16.64,16.88,2866275,0
2011-07-29,16.56,16.79,16.15,16.25,4105045,0
2011-08-01,16.44,16.45,15.9,16.12,2299286,0
2011-08-02,16.06,16.12,15.57,15.64,3628237,0
2011-08-03,15.71,15.73,15.13,15.47,3205439,0
2011-08-04,15.32,15.32,14.64,14.83,7086792,0
2011-08-05,14.94,15.04,13.87,14.5,8536466,0
2011-08-08,14.11,14.2,12.88,12.95,8616266,0
2011-08-09,13.25,13.84,12.97,13.69,6062727,0
2011-08-10,13.51,13.57,13,13.38,5016858,0
2011-08-11,13.52,14.26,13.31,14.1,4721071,0
2011-08-12,14.22,14.53,14.08,14.12,3628070,0
2011-08-15,14.2,14.64,14.2,14.64,2384616,0
2011-08-16,14.5,14.52,14.2,14.29,1542704,0
2011-08-17,14.36,14.64,14.02,14.09,2577775,0
2011-08-18,13.68,13.76,13.32,13.6,3511834,0
2011-08-19,13.51,13.54,13.04,13.27,6537056,0
2011-08-22,13.55,13.57,12.74,12.93,4540621,0
2011-08-23,13,13.19,12.7,13.19,5460433,0
2011-08-24,13.7,14.03,13.47,13.95,5314442,0
2011-08-25,14.02,14.04,13.36,13.52,3064447,0
2011-08-26,13.38,13.83,13.17,13.7,2662837,0
2011-08-29,13.9,14.22,13.87,14.21,1957074,0
2011-08-30,14.1,14.41,14.09,14.17,2534602,0
2011-08-31,14.33,14.75,14.31,14.73,3511544,0
2011-09-01,14.83,14.9,14.56,14.7,3224879,0
2011-09-02,14.4,14.61,14.31,14.42,1279980,0
2011-09-06,13.98,14.26,13.67,14.22,3414904,0
2011-09-07,14.41,14.73,14.37,14.6,2701534,0
2011-09-08,14.54,14.79,14.4,14.41,2621743,0
2011-09-09,14.25,14.34,13.79,13.91,2887801,0
2011-09-12,13.71,14.36,13.7,14.34,3686993,0
2011-09-13,14.41,14.87,14.18,14.84,3909156,0
2011-09-14,14.93,15.2,14.76,15.06,3210337,0
2011-09-15,15.18,15.54,15.14,15.5,2457251,0
2011-09-16,15.58,15.65,15.35,15.48,2377443,0
2011-09-19,15.25,15.47,15.02,15.43,2099488,0
2011-09-20,15.44,16.19,15.38,15.56,3613166,0
2011-09-21,15.47,15.67,15.24,15.31,2996498,0
2011-09-22,14.74,14.96,14.38,14.58,2867791,0
2011-09-23,14.46,14.74,14.32,14.43,2607656,0
2011-09-26,14.54,14.85,14.25,14.8,2115873,0
2011-09-27,15.2,15.27,14.7,14.76,2652988,0
2011-09-28,14.79,14.88,14.39,14.46,2748369,0
2011-09-29,14.76,14.78,14.07,14.33,2837319,0
2011-09-30,14.16,14.24,13.92,14.08,3477564,0
2011-10-03,13.94,14.03,13.37,13.37,3297434,0
2011-10-04,13.2,13.5,12.79,13.48,4627248,0
2011-10-05,13.57,13.79,13.25,13.71,4303540,0
2011-10-06,13.6,14.11,13.51,13.97,3991060,0
2011-10-07,13.99,14.17,13.75,14.06,2990320,0
2011-10-10,14.34,14.42,14.19,14.4,2392109,0
2011-10-11,14.24,14.3,14.05,14.12,2453294,0
2011-10-12,14.37,14.5,13.99,14.02,3277400,0
2011-10-13,13.88,14.08,13.83,14.06,2676514,0
2011-10-14,14.21,14.3,13.97,14.1,2003832,0
2011-10-17,14.1,14.14,13.73,13.77,2321794,0
2011-10-18,13.78,14.24,13.55,14.1,3965231,0
2011-10-19,14,14.44,14,14.12,2966016,0
2011-10-20,14.15,14.18,13.85,14.05,1523818,0
2011-10-21,14.17,14.38,14.15,14.26,2002886,0
2011-10-24,14.27,14.38,14.17,14.33,2701494,0
2011-10-25,14.21,14.26,13.79,13.82,2173765,0
2011-10-26,13.99,14.17,13.7,13.85,2523018,0
2011-10-27,14.32,14.93,14.22,14.75,3319811,0
2011-10-28,14.6,15.36,14.42,15.27,4374485,0
2011-10-31,14.88,15.21,14.8,15.17,2895834,0
2011-11-01,14.8,14.94,14.64,14.71,3775616,0
2011-11-02,14.86,15.08,14.76,14.86,1450272,0
2011-11-03,14.98,15.22,14.8,15.14,2568707,0
2011-11-04,15.07,15.17,14.98,15.13,1381799,0
2011-11-07,15.12,15.18,14.96,15.11,1339563,0
2011-11-08,15.17,15.63,15.13,15.6,2343914,0
2011-11-09,15.18,15.22,14.8,14.97,3410172,0
2011-11-10,15.13,15.25,14.93,15.02,2631065,0
2011-11-11,15.14,15.23,14.96,15.04,2182603,0
2011-11-14,15.26,15.26,14.97,14.98,1884500,0
2011-11-15,14.94,15.2,14.87,15.04,1411481,0
2011-11-16,14.94,15.18,14.9,14.98,2035088,0
2011-11-17,14.94,15.14,14.71,14.96,2590860,0
2011-11-18,15.08,15.43,15.05,15.31,2203969,0
2011-11-21,15.08,15.15,14.9,14.97,2056110,0
2011-11-22,15.05,15.11,14.9,15.01,2990466,0
2011-11-23,14.96,15,14.29,14.54,3243461,0
2011-11-25,14.54,14.67,14.45,14.47,863680,0
2011-11-28,14.55,15.03,14.46,14.77,2939016,0
2011-11-29,14.88,15.19,14.82,15,1528331,0
2011-11-30,15.19,15.24,15.02,15.04,4816110,0
2011-12-01,15.03,15.16,14.93,14.97,5548154,0
2011-12-02,15.06,15.22,14.99,15.06,2820876,0
2011-12-05,15.23,15.31,15.11,15.28,1892490,0
2011-12-06,15.29,15.41,15.19,15.25,1452516,0
2011-12-07,15.23,15.27,15.06,15.17,2274973,0
2011-12-08,15.13,15.21,14.93,15.03,3025990,0
2011-12-09,15.1,15.23,15.03,15.17,1426580,0
2011-12-12,15.03,15.07,14.9,15.01,1518945,0
2011-12-13,15.13,15.36,14.85,14.93,2183444,0
2011-12-14,14.89,15.11,14.77,15.04,3406035,0
2011-12-15,15.1,15.26,15.08,15.14,3493745,0
2011-12-16,15.14,15.27,14.98,15.16,5859594,0
2011-12-19,15.25,15.25,14.95,15,1910316,0
2011-12-20,15.22,15.68,15.2,15.63,3527912,0
2011-12-21,15.71,16.18,15.7,16.11,3107835,0
2011-12-22,16.2,16.2,15.99,16.2,1914426,0
2011-12-23,16.25,16.3,16.16,16.23,896848,0
2011-12-27,16.14,16.46,16.12,16.4,1531470,0
2011-12-28,16.43,16.46,16.23,16.36,1356849,0
2011-12-29,16.44,16.68,16.36,16.54,1979844,0
2011-12-30,16.56,16.56,16.31,16.33,1486479,0
2012-01-03,16.37,16.45,15.86,16.06,4534855,0
2012-01-04,15.97,16.18,15.93,16.06,3353204,0
2012-01-05,16.05,16.22,15.9,16.19,3295057,0
2012-01-06,16.2,16.24,15.68,15.85,3052780,0
2012-01-09,15.81,15.86,15.59,15.82,1476628,0
2012-01-10,15.93,15.95,15.5,15.59,3179519,0
2012-01-11,15.56,15.63,15.33,15.42,3569828,0
2012-01-12,15.35,15.61,15.35,15.55,2826135,0
2012-01-13,15.52,15.62,15.43,15.61,1902376,0
2012-01-17,15.8,16.24,15.73,16.05,4799565,0
2012-01-18,16.19,16.19,15.59,15.74,3728716,0
2012-01-19,15.7,15.74,15.16,15.17,5115787,0
2012-01-20,15.06,15.09,14.61,14.95,6985337,0
2012-01-23,15.06,15.4,14.8,14.89,2608426,0
2012-01-24,14.8,14.88,14.67,14.75,2124431,0
2012-01-25,14.7,15.01,14.56,14.8,4257582,0
2012-01-26,14.9,15.03,14.69,14.95,2951803,0
2012-01-27,14.93,14.95,14.6,14.68,2805843,0
2012-01-30,14.65,14.79,14.49,14.68,1535160,0
2012-01-31,14.71,14.92,14.55,14.6,1435136,0
2012-02-01,14.63,14.74,14.48,14.51,2970098,0
2012-02-02,14.65,14.71,14.45,14.54,2350356,0
2012-02-03,14.6,15.15,14.57,15.09,3289999,0
2012-02-06,15.02,15.06,14.77,14.82,1494710,0
2012-02-07,14.83,14.87,14.69,14.8,1354596,0
2012-02-08,14.92,15.71,14.92,15.56,7174264,0
2012-02-09,15.6,15.64,15.16,15.39,3391450,0
2012-02-10,14.6,16.2,14.6,16.07,6935667,0
2012-02-13,16.45,16.45,16.13,16.22,2978575,0
2012-02-14,15.49,15.63,15.18,15.44,18933348,0
2012-02-15,15.5,15.6,15.3,15.36,3312125,0
2012-02-16,15.4,15.55,15.3,15.51,2053293,0
2012-02-17,15.63,15.63,15.3,15.35,3220860,0
2012-02-21,15.45,15.51,15.35,15.4,2162000,0
2012-02-22,15.4,15.5,15.25,15.35,1550262,0
2012-02-23,15.41,15.5,15.24,15.49,2813712,0
2012-02-24,15.54,15.65,15.37,15.6,2103759,0
2012-02-27,15.55,15.66,15.37,15.65,1911838,0
2012-02-28,15.62,15.62,15.14,15.21,2886042,0
2012-02-29,15.26,15.43,15.17,15.31,3340705,0
2012-03-01,15.32,15.55,15.24,15.54,2681857,0
2012-03-02,15.48,15.75,15.39,15.64,3346000,0
2012-03-05,15.6,16.07,15.56,15.81,4253192,0
2012-03-06,15.78,16.08,15.67,16,6081948,0
2012-03-07,15.94,16.17,15.89,16.07,4145686,0
2012-03-08,16.16,16.51,16.08,16.42,4454886,0
2012-03-09,16.38,16.99,16.34,16.89,5351167,0
2012-03-12,16.87,16.87,16.54,16.64,2447651,0
2012-03-13,16.74,16.86,16.66,16.86,2357664,0
2012-03-14,16.8,16.98,16.71,16.92,3438142,0
2012-03-15,16.88,17.17,16.81,17.11,3689836,0
2012-03-16,17.23,17.58,17.13,17.58,5622365,0
2012-03-19,17.59,17.6,17.23,17.29,5064785,0
2012-03-20,17.21,17.34,16.94,17.24,3993732,0
2012-03-21,17.28,17.3,17.07,17.16,3028651,0
2012-03-22,17.11,17.14,16.74,17,3888935,0
2012-03-23,17.15,17.31,17.01,17.23,1752607,0
2012-03-26,17.24,17.33,16.62,16.92,4937302,0
2012-03-27,16.97,17.09,16.85,16.88,1682797,0
2012-03-28,16.82,17.03,16.57,16.9,2472338,0
2012-03-29,16.81,17.04,16.54,17.02,2502553,0
2012-03-30,17.08,17.27,17,17.21,2051899,0
2012-04-02,17.16,17.34,17.03,17.14,2675646,0
2012-04-03,17.12,17.59,17.03,17.55,3940679,0
2012-04-04,17.54,17.54,17.17,17.48,2852578,0
2012-04-05,17.45,17.63,17.29,17.49,1942218,0
2012-04-09,17.32,17.32,16.97,17.04,1697014,0
2012-04-10,17.07,17.13,16.56,16.6,1891732,0
2012-04-11,16.74,16.97,16.67,16.69,1703833,0
2012-04-12,16.8,17.27,16.79,16.99,2289952,0
2012-04-13,17,17.14,16.79,17.1,2515128,0
2012-04-16,17.12,17.17,16.78,16.81,1898768,0
2012-04-17,16.95,17.13,16.89,17.1,6538456,0
2012-04-18,17.15,18.1,17.15,17.67,7634570,0
2012-04-19,17.72,18.02,17.68,17.92,2528261,0
2012-04-20,17.89,18.41,17.84,18.3,3526855,0
2012-04-23,18.06,18.41,17.95,18.34,3812654,0
2012-04-24,18.36,18.44,17.99,18.07,4717647,0
2012-04-25,18.23,18.45,18.1,18.34,2360038,0
2012-04-26,18.32,18.6,18.24,18.51,3755677,0
2012-04-27,18.5,18.72,18.19,18.3,5057848,0
2012-04-30,18.92,18.96,18.67,18.75,3862691,0
2012-05-01,18.75,19.03,18.72,18.9,3507845,0
2012-05-02,18.84,18.97,18.68,18.75,3349524,0
2012-05-03,18.74,19.02,18.69,18.84,2683535,0
2012-05-04,18.84,18.88,18.08,18.19,6598443,0
2012-05-07,18.12,18.63,18.1,18.49,4021297,0
2012-05-08,18.25,18.32,17.95,18.14,4622841,0
2012-05-09,18.04,18.27,17.94,18.19,4264984,0
2012-05-10,18.31,18.74,18.25,18.49,3379478,0
2012-05-11,18.37,18.47,18.15,18.18,2742308,0
2012-05-14,18.11,18.15,17.54,17.66,4313013,0
2012-05-15,17.61,17.76,17.34,17.42,2709098,0
2012-05-16,17.47,17.62,17.43,17.45,2927431,0
2012-05-17,17.49,17.65,17.42,17.44,2865732,0
2012-05-18,17.45,17.67,17.04,17.1,4014971,0
2012-05-21,17.2,17.6,17.15,17.48,2900775,0
2012-05-22,17.49,17.69,17.3,17.39,3088294,0
2012-05-23,16.84,16.95,16.7,16.85,7777020,0
2012-05-24,16.84,17.01,16.75,16.92,3194000,0
2012-05-25,16.84,17.04,16.79,16.91,2483169,0
2012-05-29,17.01,17.08,16.9,16.99,3578431,0
2012-05-30,16.91,16.99,16.72,16.8,2733512,0
2012-05-31,16.81,16.94,16.76,16.8,3844884,0
2012-06-01,16.54,16.76,16.41,16.71,5902867,0
2012-06-04,16.69,16.85,16.65,16.78,4292644,0
2012-06-05,16.69,16.91,16.67,16.86,3588969,0
2012-06-06,16.9,17.07,16.88,16.97,5308201,0
2012-06-07,17.06,17.11,16.92,16.97,3656633,0
2012-06-08,16.97,16.98,16.64,16.78,3066765,0
2012-06-11,16.84,16.89,16.59,16.6,1858581,0
2012-06-12,16.6,16.63,16.38,16.42,4233680,0
2012-06-13,16.43,16.43,16.22,16.27,3605595,0
2012-06-14,16.3,16.41,16.23,16.37,5671751,0
2012-06-15,16.3,16.47,16.15,16.18,4866934,0
2012-06-18,16.14,16.34,16.11,16.33,3684281,0
2012-06-19,16.33,16.47,16.29,16.41,2611352,0
2012-06-20,16.44,16.44,16.21,16.33,2419812,0
2012-06-21,16.31,16.34,16.01,16.04,3306956,0
2012-06-22,16.15,16.17,16.02,16.05,3557785,0
2012-06-25,16.01,16.06,15.9,15.97,2485649,0
2012-06-26,15.96,16.03,15.96,15.97,2726024,0
2012-06-27,16.02,16.36,16.01,16.32,4528736,0
2012-06-28,16.23,16.49,16.18,16.47,6004964,0
2012-06-29,16.6,16.66,16.46,16.51,2521460,0
2012-07-02,16.51,16.62,16.46,16.5,1815077,0
2012-07-03,16.54,16.78,16.52,16.69,2857290,0
2012-07-05,16.69,16.83,16.64,16.69,1689821,0
2012-07-06,16.6,16.83,16.56,16.74,3018239,0
2012-07-09,16.76,16.79,16.42,16.57,1640267,0
2012-07-10,16.73,16.85,16.55,16.66,2275179,0
2012-07-11,16.68,16.94,16.62,16.91,2307746,0
2012-07-12,16.93,17.38,16.86,17.28,4530753,0
2012-07-13,17.31,17.43,17.23,17.33,2006300,0
2012-07-16,17.4,17.49,17.1,17.27,2887800,0
2012-07-17,17.66,17.83,17.39,17.6,4985824,0
2012-07-18,17.63,17.64,17.28,17.31,2661164,0
2012-07-19,17.39,17.55,17.33,17.49,2607125,0
2012-07-20,17.48,17.58,17.4,17.43,1388941,0
2012-07-23,17.65,17.79,17.26,17.36,4453174,0
2012-07-24,17.41,17.51,17.27,17.38,5064435,0
2012-07-25,17.45,17.45,16.98,17.22,2436419,0
2012-07-26,17.27,17.65,17.23,17.62,2802870,0
2012-07-27,17.31,18.09,17.06,17.87,6754267,0
2012-07-30,17.82,17.89,17.42,17.65,3913015,0
2012-07-31,17.61,17.65,17.07,17.09,3203067,0
2012-08-01,17.17,17.26,16.98,17.03,1925867,0
2012-08-02,16.97,17.02,16.57,16.75,2977733,0
2012-08-03,17.83,17.9,16.74,16.79,2915106,0
2012-08-06,16.88,16.94,16.72,16.86,1795063,0
2012-08-07,16.99,17.14,16.85,16.94,2782950,0
2012-08-08,16.9,17.01,16.75,16.76,2608293,0
2012-08-09,16.7,16.89,16.55,16.86,3869399,0
2012-08-10,16.89,17.08,16.84,17.07,1717784,0
2012-08-13,17.08,17.13,16.94,16.99,1114500,0
2012-08-14,17.13,17.17,16.93,17,1720087,0
2012-08-15,17.01,17.01,16.65,16.88,1681100,0
2012-08-16,16.87,16.99,16.74,16.79,1285436,0
2012-08-17,16.76,17.06,16.72,17.05,1681326,0
2012-08-20,17.09,17.48,16.96,17.48,5499917,0
2012-08-21,17.48,18.23,17.27,17.29,9143936,0
2012-08-22,17.29,17.53,17.24,17.48,2474059,0
2012-08-23,17.48,18.05,17.39,17.75,3978981,0
2012-08-24,17.67,17.89,17.51,17.8,2376101,0
2012-08-27,17.86,18.07,17.78,17.82,2375305,0
2012-08-28,17.82,17.82,17.46,17.49,2990270,0
2012-08-29,17.54,17.55,17.36,17.42,1774377,0
2012-08-30,18.36,18.49,17.76,17.76,4123241,0
2012-08-31,17.76,17.84,17.49,17.55,1547410,0
2012-09-04,17.62,17.93,17.5,17.91,3902451,0
2012-09-05,17.92,18.49,17.9,18.19,7655618,0
2012-09-06,18.21,18.66,18.2,18.53,5088044,0
2012-09-07,17.83,17.96,17.46,17.55,12207977,0
2012-09-10,17.55,17.65,17.43,17.54,3527164,0
2012-09-11,17.52,17.56,17.34,17.37,3386656,0
2012-09-12,17.39,17.82,17.33,17.78,4097054,0
2012-09-13,17.75,17.76,17.37,17.65,3980786,0
2012-09-14,17.7,17.9,17.63,17.89,3172095,0
2012-09-17,17.87,17.89,17.55,17.65,3125500,0
2012-09-18,17.51,17.68,17.44,17.49,3129450,0
2012-09-19,17.58,17.59,17.19,17.26,3630693,0
2012-09-20,17.32,17.36,17.01,17.25,3940739,0
2012-09-21,17.26,17.5,17.13,17.36,3251539,0
2012-09-24,17.35,17.48,17.12,17.22,3592067,0
2012-09-25,17.3,17.39,17.05,17.06,2507600,0
2012-09-26,17.13,17.38,16.97,17.24,2630387,0
2012-09-27,17.3,17.6,17.25,17.45,3342933,0
2012-09-28,17.42,17.43,16.91,17.3,3748169,0
2012-10-01,17.36,17.53,17.19,17.36,2651976,0
2012-10-02,17.36,17.47,17.26,17.36,1837825,0
2012-10-03,17.34,17.87,17.34,17.75,4462659,0
2012-10-04,17.76,18,17.66,17.69,3148921,0
2012-10-05,17.85,17.91,17.67,17.84,2359663,0
2012-10-08,17.77,17.82,17.58,17.71,1756449,0
2012-10-09,17.72,17.99,17.6,17.76,2098815,0
2012-10-10,17.82,17.94,17.68,17.74,1949814,0
2012-10-11,17.85,18,17.74,17.88,1475633,0
2012-10-12,17.85,17.88,17.43,17.48,2134182,0
2012-10-15,17.71,18.29,17.53,18.2,4211094,0
2012-10-16,18.17,18.32,18.01,18.28,3818596,0
2012-10-17,18.29,18.74,18.29,18.6,5762071,0
2012-10-18,18.57,18.87,18.36,18.41,6646714,0
2012-10-19,18.44,18.49,18.18,18.4,3071566,0
2012-10-22,18.43,18.55,18.1,18.2,4049160,0
2012-10-23,18.05,18.12,17.58,17.9,4408252,0
2012-10-24,17.79,18.06,17.7,17.95,2594734,0
2012-10-25,18,18.05,17.66,17.79,1064991,0
2012-10-26,17.75,17.91,17.55,17.74,1911188,0
2012-10-31,18.12,18.12,17.54,17.6,2369709,0
2012-11-01,17.73,17.94,17.56,17.8,3804329,0
2012-11-02,17.88,17.93,17.59,17.65,2381680,0
2012-11-05,17.61,17.79,17.37,17.61,3667971,0
2012-11-06,17.86,18.17,17.34,18.03,7964734,0
2012-11-07,17.93,17.96,17.56,17.6,4418155,0
2012-11-08,17.64,17.87,17.37,17.4,2688166,0
2012-11-09,17.28,17.61,17.16,17.43,3002996,0
2012-11-12,17.48,17.48,16.88,16.94,5109553,0
2012-11-13,16.93,17.08,16.69,16.73,5064809,0
2012-11-14,16.8,16.92,16.5,16.58,4183294,0
2012-11-15,16.54,16.81,16.47,16.74,4309423,0
2012-11-16,16.75,16.94,16.53,16.85,2380700,0
2012-11-19,16.89,17.03,16.7,16.81,2566834,0
2012-11-20,16.75,16.81,16.55,16.69,2518699,0
2012-11-21,16.7,16.97,16.58,16.95,2899484,0
2012-11-23,17,17.07,16.85,16.93,778806,0
2012-11-26,16.94,17.29,16.93,17.26,2755580,0
2012-11-27,17.19,17.34,16.97,17.04,3732978,0
2012-11-28,17.07,17.15,16.84,16.96,2829233,0
2012-11-29,17.04,17.2,16.94,17.13,1906071,0
2012-11-30,17.09,17.28,17.03,17.26,2914290,0
2012-12-03,17.28,17.39,17.16,17.2,2626990,0
2012-12-04,17.17,17.4,17.17,17.34,1759880,0
2012-12-05,17.34,17.5,17.25,17.44,1587596,0
2012-12-06,17.44,17.56,17.36,17.38,1983213,0
2012-12-07,17.46,17.47,17.3,17.38,2012045,0
2012-12-10,17.38,17.57,17.3,17.49,2436940,0
2012-12-11,17.6,17.74,17.52,17.71,3746965,0
2012-12-12,17.68,17.85,17.51,17.59,2777083,0
2012-12-13,17.55,17.79,17.46,17.79,4046008,0
2012-12-14,17.8,17.94,17.65,17.82,2747524,0
2012-12-17,17.83,17.99,17.79,17.93,2750854,0
2012-12-18,17.9,18.25,17.9,17.99,3548325,0
2012-12-19,17.96,18.08,17.73,17.9,2436694,0
2012-12-20,17.87,18.12,17.84,18.11,1647865,0
2012-12-21,17.98,18.13,17.9,18.09,3157078,0
2012-12-24,18.01,18.09,17.86,17.95,781083,0
2012-12-26,17.98,18.08,17.79,17.82,963138,0
2012-12-27,17.79,18.07,17.65,17.99,1798883,0
2012-12-28,17.9,18.04,17.75,17.75,1573353,0
2012-12-31,17.72,18.18,17.61,18.13,1881966,0
2013-01-02,18.5,18.57,18.14,18.15,3764569,0
2013-01-03,18.13,18.19,17.96,18.05,3157281,0
2013-01-04,18.02,18.17,17.95,18.09,2997059,0
2013-01-07,18.01,18.45,18,18.34,3031990,0
2013-01-08,18.28,18.32,18.12,18.26,2106783,0
2013-01-09,18.3,18.47,18.21,18.45,1626397,0
2013-01-10,18.46,18.61,18.34,18.61,1653797,0
2013-01-11,18.36,18.64,18.27,18.64,2127493,0
2013-01-14,18.6,18.66,18.49,18.5,1409887,0
2013-01-15,18.49,18.82,18.48,18.75,2558364,0
2013-01-16,18.77,18.84,18.64,18.7,2004437,0
2013-01-17,18.76,18.88,18.69,18.85,2084880,0
2013-01-18,18.88,18.9,18.78,18.82,2110866,0
2013-01-22,18.83,19.25,18.81,19.23,2359777,0
2013-01-23,19.13,19.21,19.01,19.12,2407600,0
2013-01-24,18.87,19.24,18.81,19.01,2877482,0
2013-01-25,19.03,19.21,18.88,19.14,3140344,0
2013-01-28,19.25,19.41,19.1,19.4,3521204,0
2013-01-29,19.4,19.81,19.39,19.81,4424887,0
2013-01-30,19.76,19.82,19.59,19.71,4063365,0
2013-01-31,19.65,19.74,19.46,19.73,2504286,0
2013-02-01,19.87,19.87,19.75,19.75,2380179,0
2013-02-04,19.72,19.79,19.59,19.63,1562505,0
2013-02-05,19.69,19.71,19.57,19.59,2413630,0
2013-02-06,19.56,19.62,19.49,19.57,2896042,0
2013-02-07,19.67,19.84,19.51,19.8,1916925,0
2013-02-08,19.79,20.01,19.79,19.97,2396607,0
2013-02-11,19.97,20.07,19.91,19.97,4752757,0
2013-02-12,20,20.09,19.74,19.78,4121098,0
2013-02-13,19.9,19.9,19.22,19.4,5027940,0
2013-02-14,19.11,19.26,18.65,18.71,8112588,0
2013-02-15,18.59,18.77,18.48,18.75,3101844,0
2013-02-19,18.77,19.05,18.77,19.01,2504341,0
2013-02-20,18.98,19.15,18.64,18.65,4399707,0
2013-02-21,18.59,18.65,18.28,18.5,3295354,0
2013-02-22,18.6,18.75,18.57,18.69,3767496,0
2013-02-25,18.67,18.9,18.48,18.49,2873296,0
2013-02-26,18.44,18.51,18.18,18.44,3319843,0
2013-02-27,18.46,18.47,18.34,18.36,3098147,0
2013-02-28,18.41,18.5,18.31,18.4,5316843,0
2013-03-01,18.29,18.51,18.23,18.5,3051418,0
2013-03-04,18.53,18.78,18.41,18.7,2304703,0
2013-03-05,18.71,19.44,18.71,19.3,4358018,0
2013-03-06,19.28,19.65,19.26,19.4,3985437,0
2013-03-07,19.4,19.51,19.3,19.45,1917143,0
2013-03-08,19.46,20,19.41,19.93,4962282,0
2013-03-11,19.88,20.02,19.83,19.93,2510224,0
2013-03-12,19.98,20.13,19.88,19.92,2266705,0
2013-03-13,19.92,20.08,19.84,19.97,2129400,0
2013-03-14,19.97,20.21,19.97,20.18,1766849,0
2013-03-15,20.19,20.36,20.13,20.16,3261185,0
2013-03-18,20.04,20.25,20.02,20.14,1174773,0
2013-03-19,20.22,20.3,20.03,20.16,1278717,0
2013-03-20,20.23,20.44,20.19,20.28,1298216,0
2013-03-21,20.33,20.48,20.27,20.35,1303245,0
2013-03-22,20.42,20.5,20.22,20.27,1346885,0
2013-03-25,20.38,20.43,20.11,20.14,1520031,0
2013-03-26,20.26,20.4,20.02,20.04,3573901,0
2013-03-27,20,20.36,19.92,20.36,2480078,0
2013-03-28,20.4,20.62,20.3,20.6,2325824,0
2013-04-01,20.54,20.55,20.36,20.42,1344059,0
2013-04-02,20.45,20.63,20.45,20.62,1740478,0
2013-04-03,20.65,20.66,20.43,20.55,2432849,0
2013-04-04,20.52,20.64,20.39,20.6,2281864,0
2013-04-05,20.41,20.81,20.36,20.61,2326005,0
2013-04-08,20.6,20.72,20.58,20.7,2112375,0
2013-04-09,20.73,20.87,20.65,20.76,3170001,0
2013-04-10,20.75,21.26,20.71,20.88,3813736,0
2013-04-11,21,21.44,20.89,21.41,4531054,0
2013-04-12,21.38,21.75,21.28,21.69,2360754,0
2013-04-15,21.68,21.8,21.01,21.03,3686141,0
2013-04-16,21.24,21.46,21.17,21.46,2041237,0
2013-04-17,21.24,21.25,20.83,20.87,5637164,0
2013-04-18,20.95,20.97,20.5,20.75,7318844,0
2013-04-19,20.82,21.09,20.8,21.08,2443949,0
2013-04-22,21.14,21.19,20.96,21.02,2298719,0
2013-04-23,21.14,21.24,21,21.09,2097444,0
2013-04-24,21.19,21.4,21.07,21.35,1854059,0
2013-04-25,21.43,21.54,21.33,21.35,2738579,0
2013-04-26,21.3,21.93,21.21,21.82,3727880,0
2013-04-29,21.92,22.13,21.85,22.01,1927971,0
2013-04-30,22,22.16,21.73,21.73,2300884,0
2013-05-01,21.67,21.73,21.31,21.38,4195790,0
2013-05-02,21.6,21.67,20.79,20.93,4329466,0
2013-05-03,20.99,21.36,20.98,21.21,2950427,0
2013-05-06,21.13,21.24,20.92,21.1,2741167,0
2013-05-07,20.63,20.83,20.52,20.66,7400090,0
2013-05-08,20.62,20.77,20.57,20.69,3817883,0
2013-05-09,20.69,20.72,20.22,20.3,3309937,0
2013-05-10,20.35,20.71,20.27,20.63,4033620,0
2013-05-13,20.57,20.77,20.52,20.72,3067182,0
2013-05-14,20.74,20.98,20.71,20.94,3484122,0
2013-05-15,20.89,21.4,20.88,21.29,4187535,0
2013-05-16,21.26,21.34,20.97,20.98,3505781,0
2013-05-17,21.09,21.38,21.03,21.33,2559406,0
2013-05-20,21.28,21.42,21.27,21.27,1774050,0
2013-05-21,21.27,21.52,21.25,21.39,3214483,0
2013-05-22,21.35,21.6,20.81,20.92,2761161,0
2013-05-23,20.72,21,20.51,20.84,3135770,0
2013-05-24,20.74,20.8,20.55,20.64,1318431,0
2013-05-28,20.76,21.05,20.58,20.71,2938294,0
2013-05-29,20.69,20.71,20.21,20.28,3668264,0
2013-05-30,20.36,20.76,20.29,20.3,2629849,0
2013-05-31,20.59,20.68,20.31,20.31,5751183,0
2013-06-03,20.37,20.41,20.12,20.22,4178990,0
2013-06-04,20.24,20.31,19.33,19.68,8255633,0
2013-06-05,19.7,19.94,19.56,19.89,3780364,0
2013-06-06,19.91,20.48,19.91,20.47,3842378,0
2013-06-07,20.57,20.93,20.46,20.84,2897615,0
2013-06-10,20.92,20.98,20.73,20.98,2069249,0
2013-06-11,20.79,21.42,20.67,21.26,4531544,0
2013-06-12,21.32,21.38,20.82,20.93,2732100,0
2013-06-13,20.95,21.37,20.79,21.31,4934888,0
2013-06-14,21.25,21.75,21.25,21.73,3606992,0
2013-06-17,21.7,21.89,21.56,21.57,5046116,0
2013-06-18,21.56,21.75,21.49,21.69,3043108,0
2013-06-19,21.67,21.77,21.41,21.43,2891857,0
2013-06-20,21.23,21.34,20.78,21.05,5515645,0
2013-06-21,21.2,21.3,20.96,20.96,5177269,0
2013-06-24,20.67,21,20.38,20.89,4552506,0
2013-06-25,20.9,21.22,20.74,21.11,3593552,0
2013-06-26,21.15,21.37,21.01,21.27,3673189,0
2013-06-27,21.32,21.54,21.2,21.23,3873562,0
2013-06-28,21.18,21.34,21.06,21.23,5100466,0
2013-07-01,21.24,21.46,20.83,20.86,2956412,0
2013-07-02,20.79,21.05,20.64,20.71,3594750,0
2013-07-03,20.68,20.8,20.46,20.51,1685591,0
2013-07-05,20.55,20.69,20.24,20.48,1673496,0
2013-07-08,20.51,21,20.46,20.95,1634175,0
2013-07-09,21.05,21.17,20.87,21.01,1186561,0
2013-07-10,21.03,21.24,20.93,21.21,2469128,0
2013-07-11,21.49,21.74,21.34,21.46,2145344,0
2013-07-12,21.5,21.5,21.16,21.37,2174439,0
2013-07-15,21.42,21.97,21.34,21.91,2392027,0
2013-07-16,21.9,21.9,21.53,21.77,2332458,0
2013-07-17,21.83,21.85,21.08,21.14,3137893,0
2013-07-18,21.26,21.4,20.9,21.01,4650139,0
2013-07-19,21.01,21.1,20.61,20.65,4575175,0
2013-07-22,20.6,20.75,20.2,20.28,3689700,0
2013-07-23,20.33,20.44,20.2,20.34,2693509,0
2013-07-24,20.43,20.47,19.96,20.12,2280244,0
2013-07-25,19.69,20.07,19.24,19.68,7084741,0
2013-07-26,19.51,20.11,19.51,20.09,3806490,0
2013-07-29,20.07,20.31,19.81,20.26,3514687,0
2013-07-30,20.21,20.42,20.07,20.07,2657050,0
2013-07-31,20.06,20.21,19.83,20.01,2998084,0
2013-08-01,20.07,20.25,19.91,20,2181890,0
2013-08-02,19.83,19.96,19.77,19.9,1214431,0
2013-08-05,19.86,19.86,19.63,19.75,964922,0
2013-08-06,19.67,19.82,19.44,19.49,2309199,0
2013-08-07,19.39,19.62,19.21,19.6,1934567,0
2013-08-08,19.67,19.88,19.57,19.87,1733967,0
2013-08-09,19.83,19.93,19.34,19.45,1516248,0
2013-08-12,19.3,19.46,19.12,19.32,2177641,0
2013-08-13,19.32,19.34,18.83,18.86,3422084,0
2013-08-14,18.83,19.19,18.6,19.16,4017160,0
2013-08-15,19.08,19.12,18.94,19.03,1814273,0
2013-08-16,19.05,19.12,18.72,18.78,2778510,0
2013-08-19,18.79,18.88,18.63,18.72,1607899,0
2013-08-20,18.71,19.18,18.71,19.05,2987567,0
2013-08-21,19.06,19.48,18.92,19.34,3215366,0
2013-08-22,19.47,19.76,19.36,19.5,2072174,0
2013-08-23,19.51,19.53,19.31,19.51,1779831,0
2013-08-26,19.55,19.62,19.23,19.32,1717859,0
2013-08-27,19.16,19.32,19.11,19.14,2211477,0
2013-08-28,19.16,19.42,19.03,19.4,1605739,0
2013-08-29,19.56,19.81,19.36,19.54,2902000,0
2013-08-30,19.61,19.62,19.24,19.33,2110459,0
2013-09-03,19.52,19.61,19.14,19.24,1636194,0
2013-09-04,19.12,19.22,18.95,19.02,2003205,0
2013-09-05,18.98,19.1,18.73,19.06,3215666,0
2013-09-06,19.1,19.27,18.89,18.89,2549642,0
2013-09-09,18.91,19.28,18.9,19.22,1968151,0
2013-09-10,19.27,19.39,19.17,19.37,1437503,0
2013-09-11,18.95,19.05,18.59,18.69,5972512,0
2013-09-12,18.73,18.92,18.65,18.81,3539274,0
2013-09-13,18.94,19.26,18.94,19.22,5957100,0
2013-09-16,19.55,19.62,19.26,19.32,4023939,0
2013-09-17,19.38,19.65,19.31,19.6,3909761,0
2013-09-18,19.52,19.6,19.19,19.6,3607739,0
2013-09-19,19.67,19.94,19.5,19.67,3577286,0
2013-09-20,19.61,19.64,19.39,19.52,2743689,0
2013-09-23,19.44,19.75,19.4,19.68,1992380,0
2013-09-24,19.66,19.85,19.6,19.71,2268002,0
2013-09-25,19.7,19.88,19.56,19.81,2360772,0
2013-09-26,19.8,20.04,19.76,19.96,3485572,0
2013-09-27,20,20.07,19.64,19.77,2977158,0
2013-09-30,19.59,19.69,19.37,19.43,1992554,0
2013-10-01,19.41,19.66,19.37,19.59,1578887,0
2013-10-02,19.49,19.82,19.47,19.65,1744155,0
2013-10-03,19.58,19.65,19.34,19.35,2130645,0
2013-10-04,19.38,19.76,19.35,19.7,1561935,0
2013-10-07,19.63,19.66,19.44,19.45,1284168,0
2013-10-08,19.46,19.65,19.43,19.45,1709678,0
2013-10-09,19.46,19.54,19.16,19.25,3132291,0
2013-10-10,19.25,19.73,19.18,19.64,1740613,0
2013-10-11,19.57,19.69,19.42,19.51,3366847,0
2013-10-14,19.43,19.62,19.2,19.62,2045400,0
2013-10-15,19.51,19.59,19.23,19.24,1527350,0
2013-10-16,19.28,19.48,19.28,19.41,2113866,0
2013-10-17,19.33,19.66,19.18,19.66,2494641,0
2013-10-18,19.75,20.22,19.75,19.95,3306638,0
2013-10-21,19.97,20.08,19.66,19.75,2614198,0
2013-10-22,19.8,20.14,19.76,20.07,2676092,0
2013-10-23,20,20.12,19.55,19.57,2804036,0
2013-10-24,19.57,19.57,19.33,19.57,1840177,0
2013-10-25,19.6,21.01,19.53,20.92,6539680,0
2013-10-28,20.82,21.03,20.37,20.44,4215120,0
2013-10-29,20.45,20.53,20.22,20.3,1728754,0
2013-10-30,20.29,20.47,20.02,20.29,2055473,0
2013-10-31,20.26,20.26,19.88,20.17,1944000,0
2013-11-01,20.15,20.28,19.86,19.87,2619639,0
2013-11-04,19.24,19.95,19.24,19.86,3056643,0
2013-11-05,19.74,20.05,19.66,19.69,2771831,0
2013-11-06,19.79,19.96,19.62,19.74,3732962,0
2013-11-07,20.04,20.5,19.57,19.7,4028166,0
2013-11-08,19.67,19.67,19.23,19.61,3084206,0
2013-11-11,19.55,19.59,19.25,19.3,3066551,0
2013-11-12,19.24,19.46,19.12,19.27,2755710,0
2013-11-13,19.13,19.32,19.04,19.23,3363219,0
2013-11-14,19.29,19.53,19.2,19.38,3824648,0
2013-11-15,19.35,19.41,19.14,19.31,3110197,0
2013-11-18,19.3,19.44,19.25,19.28,2196873,0
2013-11-19,19.28,19.33,19,19.08,2503786,0
2013-11-20,19.15,19.24,18.89,18.9,2515350,0
2013-11-21,18.91,19.24,18.87,19.02,2417999,0
2013-11-22,19.02,19.17,18.91,18.96,3005165,0
2013-11-25,19.02,19.27,18.91,19.01,2609129,0
2013-11-26,19.03,19.06,18.9,19.01,3181696,0
2013-11-27,19.02,19.07,18.85,18.95,2680569,0
2013-11-29,18.93,19.09,18.88,18.91,954560,0
2013-12-02,18.87,19.15,18.8,18.98,2342599,0
2013-12-03,19.11,19.37,19.04,19.34,6810367,0
2013-12-04,19.31,19.8,19.25,19.69,3970971,0
2013-12-05,19.72,19.79,19.42,19.44,2805855,0
2013-12-06,19.53,19.65,19.43,19.58,2799259,0
2013-12-09,19.6,19.67,19.4,19.5,3491131,0
2013-12-10,19.54,19.56,19.1,19.13,2353204,0
2013-12-11,19.08,19.23,18.88,18.88,2136679,0
2013-12-12,18.8,19.09,18.74,18.88,3195507,0
2013-12-13,18.87,18.97,18.74,18.91,1880215,0
2013-12-16,19.01,19.13,18.95,19.01,3274295,0
2013-12-17,18.95,19.27,18.91,19.09,3299566,0
2013-12-18,19.08,19.2,18.75,19.14,2095007,0
2013-12-19,19.09,19.38,18.99,19.31,2527173,0
2013-12-20,19.34,19.57,19.09,19.13,4580248,0
2013-12-23,19.1,19.21,19.01,19.1,3308200,0
2013-12-24,19.05,19.2,19.02,19.07,1272369,0
2013-12-26,19.11,19.2,19.05,19.14,1127500,0
2013-12-27,19.14,19.34,19.09,19.3,1356580,0
2013-12-30,19.27,19.5,19.27,19.47,1491557,0
2013-12-31,19.5,19.58,19.44,19.51,1491602,0
2014-01-02,19.46,19.47,19.15,19.26,2792204,0
2014-01-03,19.25,19.51,19.21,19.36,2896901,0
2014-01-06,19.4,19.83,19.37,19.64,2952421,0
2014-01-07,19.78,19.81,19.56,19.61,4678300,0
2014-01-08,19.61,19.7,19.42,19.42,2630768,0
2014-01-09,19.44,19.58,19.15,19.17,4375602,0
2014-01-10,19.2,19.43,19.18,19.24,2791566,0
2014-01-13,19.24,19.42,19.1,19.14,3166241,0
2014-01-14,19.14,19.49,19.13,19.25,5890819,0
2014-01-15,19.03,19.4,19.02,19.17,3612635,0
2014-01-16,19.21,19.42,19.17,19.36,2221282,0
2014-01-17,19.42,19.5,19.21,19.23,2146840,0
2014-01-21,19.24,19.44,19.15,19.44,3523849,0
2014-01-22,19.47,19.67,19.16,19.21,5490296,0
2014-01-23,19.15,19.18,18.95,19.14,2933801,0
2014-01-24,18.97,19.16,18.67,18.68,3844609,0
2014-01-27,18.67,18.79,18.5,18.63,4108394,0
2014-01-28,18.63,18.79,18.61,18.71,2431871,0
2014-01-29,18.61,18.76,18.46,18.53,7185911,0
2014-01-30,18.61,19,18.53,18.88,7088849,0
2014-01-31,18.76,19.18,18.72,18.98,3687277,0
2014-02-03,19.03,19.04,18.7,18.83,4728809,0
2014-02-04,18.93,18.97,18.68,18.83,4314742,0
2014-02-05,18.77,18.77,18.53,18.72,2848759,0
2014-02-06,18.73,19.06,18.66,19.01,2800559,0
2014-02-07,19.14,19.45,19.11,19.43,3650330,0
2014-02-10,19.45,19.55,19.32,19.52,4297024,0
2014-02-11,19.55,19.79,19.47,19.64,5474954,0
2014-02-12,19.69,19.72,19.52,19.61,4745049,0
2014-02-13,20.32,20.48,19.81,20.45,13090174,0
2014-02-14,20.45,20.92,20.43,20.46,7525439,0
2014-02-18,20.03,20.51,20,20.44,4414887,0
2014-02-19,20.13,20.19,19.89,20.01,8786832,0
2014-02-20,20,20.08,19.91,20.04,3702171,0
2014-02-21,20.04,20.09,19.95,19.97,3064802,0
2014-02-24,20,20.03,19.81,19.82,4705499,0
2014-02-25,19.72,19.82,19.32,19.4,5514772,0
2014-02-26,19.39,19.43,19.09,19.11,3687412,0
2014-02-27,19.06,19.17,18.89,18.96,2958587,0
2014-02-28,18.89,19.17,18.86,19.05,3596334,0
2014-03-03,18.91,19.05,18.77,18.91,2458401,0
2014-03-04,19.08,19.36,19.04,19.16,4906968,0
2014-03-05,19.19,19.52,19.06,19.5,5282126,0
2014-03-06,19.5,19.59,19.37,19.45,4254455,0
2014-03-07,19.54,19.91,19.54,19.85,5391734,0
2014-03-10,19.85,19.98,19.76,19.82,3582279,0
2014-03-11,19.84,19.9,19.69,19.9,3069394,0
2014-03-12,19.84,20.12,19.82,20.1,3319453,0
2014-03-13,20.21,20.56,20.08,20.44,6669153,0
2014-03-14,20.36,20.52,20.24,20.48,3713849,0
2014-03-17,20.51,20.53,20.29,20.5,3530405,0
2014-03-18,20.47,20.57,20.29,20.47,3842637,0
2014-03-19,20.45,20.61,20.18,20.19,2907309,0
2014-03-20,20.12,20.41,20.02,20.4,2180756,0
2014-03-21,20.54,20.63,20.44,20.47,3474865,0
2014-03-24,20.57,20.7,20.24,20.39,2400617,0
2014-03-25,20.4,20.55,20.37,20.46,2481534,0
2014-03-26,20.51,20.54,20.08,20.15,3635900,0
2014-03-27,20.16,20.71,20.16,20.7,3258924,0
2014-03-28,20.7,20.8,20.58,20.8,2704840,0
2014-03-31,20.94,21.06,20.86,20.91,3959058,0
2014-04-01,20.86,21.09,20.76,21.06,2993677,0
2014-04-02,21.02,21.05,20.85,20.9,2655499,0
2014-04-03,20.97,21.08,20.81,20.95,2767426,0
2014-04-04,20.99,21.2,20.91,20.95,4059017,0
2014-04-07,20.84,21.01,20.55,20.58,2782743,0
2014-04-08,20.59,21.03,20.48,20.85,3689509,0
2014-04-09,20.85,20.95,20.74,20.93,2099578,0
2014-04-10,20.89,21.11,20.84,20.97,1540938,0
2014-04-11,20.87,21.03,20.63,20.72,2503532,0
2014-04-14,20.83,20.85,20.66,20.76,1923602,0
2014-04-15,20.8,21.33,20.8,21.33,3006009,0
2014-04-16,21.42,21.72,21.39,21.57,2643260,0
2014-04-17,21.55,21.55,21.3,21.37,2253977,0
2014-04-21,21.6,22.47,21.59,22.36,6669759,0
2014-04-22,22.4,22.5,22.16,22.26,2935314,0
2014-04-23,22.29,22.48,22.25,22.28,2737337,0
2014-04-24,22.3,22.61,22.13,22.33,2826821,0
2014-04-25,22.32,22.43,22.2,22.36,2158570,0
2014-04-28,22.46,22.63,22.31,22.56,2378420,0
2014-04-29,22.56,22.75,22.37,22.7,4036908,0
2014-04-30,22.69,23.28,22.59,22.93,5365028,0
2014-05-01,23.05,23.21,22.53,23.16,4773110,0
2014-05-02,23.1,23.21,22.62,22.71,3643310,0
2014-05-05,22.67,22.95,22.63,22.89,2803960,0
2014-05-06,22.91,23.22,22.87,23.17,2483697,0
2014-05-07,23.18,23.51,23.12,23.5,5186376,0
2014-05-08,23.43,23.46,22.94,22.95,2529819,0
2014-05-09,22.98,23.06,22.63,22.77,2850861,0
2014-05-12,22.92,23,22.48,22.61,3613537,0
2014-05-13,22.63,22.8,22.33,22.48,4616102,0
2014-05-14,22.44,22.71,22.42,22.46,3199148,0
2014-05-15,22.51,22.63,22.32,22.38,1866099,0
2014-05-16,22.35,22.47,22.19,22.26,3349686,0
2014-05-19,22.24,22.32,21.96,21.98,3274835,0
2014-05-20,22.01,22.31,21.99,22.21,1951928,0
2014-05-21,22.18,22.29,22.08,22.14,7497746,0
2014-05-22,22.19,22.37,22.19,22.32,2322720,0
2014-05-23,22.25,22.57,22.22,22.42,2865412,0
2014-05-27,22.6,22.83,22.57,22.58,2899795,0
2014-05-28,22.55,22.83,22.43,22.82,2693021,0
2014-05-29,22.82,22.92,22.47,22.78,4342264,0
2014-05-30,22.81,23.32,22.8,23.32,3728622,0
2014-06-02,23.44,23.63,23.38,23.47,3675884,0
2014-06-03,23.43,23.6,23.3,23.58,2355605,0
2014-06-04,23.53,23.78,23.51,23.73,2554762,0
2014-06-05,23.84,24.24,23.67,24.21,2688796,0
2014-06-06,24.2,24.2,23.89,23.9,2111959,0
2014-06-09,23.97,24.02,23.83,23.96,1544180,0
2014-06-10,23.87,24.02,23.79,23.96,1875700,0
2014-06-11,23.9,23.98,23.78,23.83,1993085,0
2014-06-12,23.75,23.87,23.54,23.78,1578094,0
2014-06-13,23.73,23.99,23.61,23.91,1585293,0
2014-06-16,23.9,24.14,23.9,24.05,2182803,0
2014-06-17,24.06,24.1,23.9,23.92,1766877,0
2014-06-18,23.92,24.1,23.92,24.08,2845461,0
2014-06-19,24.14,24.18,23.87,23.9,3796927,0
2014-06-20,23.8,23.96,23.73,23.75,2657618,0
2014-06-23,23.83,23.9,23.6,23.66,3172191,0
2014-06-24,23.65,24.06,23.64,23.74,3277270,0
2014-06-25,23.64,23.75,23.46,23.65,2607159,0
2014-06-26,23.65,23.77,23.46,23.51,2106519,0
2014-06-27,23.52,23.86,23.43,23.63,5245306,0
2014-06-30,23.77,23.9,23.64,23.81,3007060,0
2014-07-01,23.71,23.84,23.09,23.38,5498511,0
2014-07-02,23.27,23.34,22.66,22.87,5244100,0
2014-07-03,22.75,22.92,22.59,22.91,3551922,0
2014-07-07,22.82,23.07,22.78,22.84,3736063,0
2014-07-08,22.61,23.87,22.52,23.81,7332358,0
2014-07-09,23.71,23.9,23.47,23.84,4554753,0
2014-07-10,23.66,23.87,23.55,23.6,3441839,0
2014-07-11,23.7,23.86,23.24,23.26,1862033,0
2014-07-14,23.26,23.31,22.88,22.9,1525613,0
2014-07-15,22.76,23.03,22.72,22.88,2798207,0
2014-07-16,22.84,22.87,22.6,22.64,2162682,0
2014-07-17,22.62,22.65,22.23,22.24,2485465,0
2014-07-18,22.24,22.49,22.19,22.45,1290830,0
2014-07-21,22.33,22.35,22.09,22.18,1416772,0
2014-07-22,22.25,22.35,22.18,22.2,2384538,0
2014-07-23,22.19,22.37,22.07,22.32,1517543,0
2014-07-24,22.22,22.34,22.06,22.25,2183968,0
2014-07-25,22.11,22.19,22.02,22.04,1990750,0
2014-07-28,22.84,22.84,22.37,22.69,3503339,0
2014-07-29,22.65,22.74,22.44,22.45,2704796,0
2014-07-30,22.42,22.61,21.97,22.11,3651002,0
2014-07-31,22,22.25,21.92,22.04,4277551,0
2014-08-01,22.03,22.8,22.03,22.64,4273920,0
2014-08-04,22.56,22.7,22.01,22.45,4681571,0
2014-08-05,22.51,22.57,22,22.14,2836191,0
2014-08-06,22.06,22.15,21.4,21.45,3218338,0
2014-08-07,21.51,21.75,21.27,21.45,3207121,0
2014-08-08,21.47,21.68,21.45,21.58,3055244,0
2014-08-11,21.65,21.75,21.51,21.63,3281937,0
2014-08-12,21.6,21.68,21.34,21.37,3004358,0
2014-08-13,21.49,21.79,21.43,21.72,5120213,0
2014-08-14,21.77,22.01,21.63,21.93,2586728,0
2014-08-15,21.98,22.23,21.84,21.99,3016645,0
2014-08-18,21.99,22.25,21.99,22.1,1817367,0
2014-08-19,22.1,22.45,22.04,22.44,1804963,0
2014-08-20,22.39,22.59,22.26,22.57,1490223,0
2014-08-21,22.59,22.95,22.53,22.64,2252890,0
2014-08-22,22.68,22.8,22.34,22.5,2308887,0
2014-08-25,22.58,22.88,22.5,22.79,1839642,0
2014-08-26,22.83,23.04,22.63,22.65,2722682,0
2014-08-27,22.7,23.22,22.65,23.21,1366282,0
2014-08-28,23.11,23.6,23.1,23.53,2235431,0
2014-08-29,23.62,23.79,23.5,23.77,2025213,0
2014-09-02,23.7,23.93,23.62,23.81,4896708,0
2014-09-03,23.79,23.91,23.58,23.76,2209314,0
2014-09-04,23.78,23.86,23.66,23.8,3556887,0
2014-09-05,23.84,24.04,23.72,24.03,2289609,0
2014-09-08,23.97,24.01,23.68,23.8,1710135,0
2014-09-09,23.74,23.8,23.38,23.45,2548798,0
2014-09-10,23.46,23.53,23.32,23.44,2460141,0
2014-09-11,23.35,23.46,23.07,23.44,2688307,0
2014-09-12,23.34,23.43,22.96,22.98,2410302,0
2014-09-15,22.93,22.99,22.63,22.75,3544998,0
2014-09-16,22.7,22.97,22.7,22.84,2324782,0
2014-09-17,22.92,23,22.53,22.54,2406708,0
2014-09-18,22.56,22.77,22.4,22.5,3631787,0
2014-09-19,22.5,22.8,22.5,22.76,2464197,0
2014-09-22,22.69,22.79,22.52,22.63,2858086,0
2014-09-23,22.69,22.72,22.37,22.41,2806967,0
2014-09-24,22.38,22.41,22.01,22.06,2998080,0
2014-09-25,22.07,22.18,21.81,21.83,2124997,0
2014-09-26,21.78,21.98,21.61,21.87,2719187,0
2014-09-29,21.77,21.94,21.64,21.83,4496759,0
2014-09-30,21.83,21.91,21.51,21.7,3744911,0
2014-10-01,21.73,22.05,21.65,21.81,6440615,0
2014-10-02,21.73,21.86,21.39,21.42,4227202,0
2014-10-03,21.52,22.1,21.42,21.91,7748870,0
2014-10-06,21.93,22.07,21.77,22.03,1900577,0
2014-10-07,21.88,22.32,21.82,21.91,6890366,0
2014-10-08,21.95,22.3,21.9,22.28,3777453,0
2014-10-09,22.27,22.42,21.55,21.65,4380554,0
2014-10-10,21.6,21.87,21.17,21.19,3785298,0
2014-10-13,21.29,21.36,20.77,20.8,4440453,0
2014-10-14,20.9,20.97,20.53,20.67,5386089,0
2014-10-15,20.36,20.64,19.73,19.96,9304657,0
2014-10-16,19.73,20.81,19.6,20.47,6293754,0
2014-10-17,20.66,20.83,20.48,20.7,4234680,0
2014-10-20,20.76,21.04,20.75,21.01,2215444,0
2014-10-21,21.08,21.41,21.06,21.37,2678410,0
2014-10-22,21.33,21.96,21.33,21.54,3915350,0
2014-10-23,21.67,22.11,21.64,21.86,4054485,0
2014-10-24,21.91,22,21.71,21.96,3173856,0
2014-10-27,21.9,22.09,21.49,21.56,3015816,0
2014-10-28,21.66,21.86,21.32,21.86,2644372,0
2014-10-29,21.88,22.2,21.73,21.96,2922058,0
2014-10-30,22,22.61,21.99,22.6,3745367,0
2014-10-31,22.74,22.92,22.55,22.82,4913455,0
2014-11-03,22.88,23.48,22.83,23.36,3376233,0
2014-11-04,23.3,23.48,23.09,23.28,3836174,0
2014-11-05,23.36,23.98,23.36,23.93,4186575,0
2014-11-06,23.95,24.25,23.26,24.05,6979087,0
2014-11-07,23.98,24.3,23.92,24.24,6107474,0
2014-11-10,24.3,24.37,24.04,24.29,3484770,0
2014-11-11,24.19,24.32,24.07,24.17,3894765,0
2014-11-12,24.06,24.07,23.77,23.99,3454121,0
2014-11-13,23.98,24,23.57,23.79,4422071,0
2014-11-14,23.7,23.71,23.57,23.6,2629714,0
2014-11-17,23.53,23.63,23.39,23.52,4806738,0
2014-11-18,23.61,23.89,23.55,23.76,3187591,0
2014-11-19,23.71,23.75,23.21,23.28,4355593,0
2014-11-20,23.22,23.44,23.07,23.22,2997584,0
2014-11-21,23.25,23.52,23.25,23.33,4965883,0
2014-11-24,23.35,23.5,23.15,23.24,5894153,0
2014-11-25,23.32,23.34,22.82,22.85,5792838,0
2014-11-26,22.9,23.04,22.76,23.03,1988522,0
2014-11-28,22.94,23.19,22.9,22.96,1533871,0
2014-12-01,22.86,22.9,22.45,22.47,3285427,0
2014-12-02,22.5,22.61,22.33,22.46,4375751,0
2014-12-03,22.32,22.4,21.39,21.84,10206248,0
2014-12-04,21.82,22.16,21.79,22.01,7267664,0
2014-12-05,22.05,22.05,21.86,21.9,5156444,0
2014-12-08,22.21,22.21,21.7,21.82,6027824,0
2014-12-09,21.84,22.06,21.69,21.9,5499153,0
2014-12-10,21.83,21.85,21.03,21.07,4729143,0
2014-12-11,21.11,21.32,21.02,21.17,6511692,0
2014-12-12,21.03,21.03,20.51,20.52,8047446,0
2014-12-15,20.56,20.71,20.07,20.35,8469225,0
2014-12-16,20.25,20.71,20.09,20.12,7774896,0
2014-12-17,20.91,21.49,20.69,21.29,7448863,0
2014-12-18,21.6,21.7,21.28,21.54,6093963,0
2014-12-19,21.54,22.02,21.47,21.85,9965895,0
2014-12-22,21.98,22.03,21.21,21.41,6026134,0
2014-12-23,21.41,21.83,21.34,21.59,3954032,0
2014-12-24,21.6,22.09,21.6,21.99,1827411,0
2014-12-26,21.98,22.42,21.94,22.35,2989644,0
2014-12-29,22.33,22.71,22.32,22.57,3449253,0
2014-12-30,22.55,22.65,22.3,22.31,2844222,0
2014-12-31,22.4,22.53,21.99,22.13,5391195,0
2015-01-02,22.24,22.75,22.13,22.72,5914339,0
2015-01-05,22.65,22.68,21.78,21.84,4924823,0
2015-01-06,21.86,22.02,21.31,21.38,4923695,0
2015-01-07,21.51,21.92,21.4,21.86,5400191,0
2015-01-08,21.99,22.34,21.96,22.21,2696167,0
2015-01-09,22.36,22.52,22.19,22.19,3718783,0
2015-01-12,22.2,22.22,21.79,21.81,3208414,0
2015-01-13,21.9,22.09,21.45,21.74,4573803,0
2015-01-14,21.51,21.78,21.17,21.48,3796017,0
2015-01-15,21.49,21.88,21.41,21.72,4287997,0
2015-01-16,21.71,21.75,21.23,21.43,3835118,0
2015-01-20,21.53,21.54,20.64,21.07,5489844,0
2015-01-21,21.05,21.54,20.91,21.45,3919426,0
2015-01-22,21.61,21.71,21.35,21.49,4366362,0
2015-01-23,21.45,21.73,21.43,21.64,5294979,0
2015-01-26,21.67,22.2,21.47,22.18,3346270,0
2015-01-27,21.94,22.27,21.91,22.06,3917310,0
2015-01-28,22.13,22.25,21.57,21.59,5008975,0
2015-01-29,21.65,21.69,20.99,21,7233339,0
2015-01-30,20.88,21.46,20.82,20.88,8807539,0
2015-02-02,20.91,21.44,20.64,21.33,4820226,0
2015-02-03,21.36,21.96,21.33,21.66,4028105,0
2015-02-04,21.55,21.87,21.47,21.7,2344005,0
2015-02-05,21.8,22.19,21.75,22.16,2869151,0
2015-02-06,22.11,22.11,21.18,21.28,3846483,0
2015-02-09,21.19,21.96,21.09,21.58,4400398,0
2015-02-10,21.71,21.91,21.44,21.79,4019971,0
2015-02-11,21.71,21.94,21.56,21.63,3854241,0
2015-02-12,21.66,21.71,21.34,21.39,3704339,0
2015-02-13,21.51,21.65,20.52,21.48,8117744,0
2015-02-17,21.35,21.46,20.98,21.24,5141058,0
2015-02-18,21.17,22,21.17,21.99,5463910,0
2015-02-19,21.95,22.05,21.62,21.78,2833150,0
2015-02-20,21.78,22.12,21.64,22.05,2460009,0
2015-02-23,21.96,22.08,21.79,21.98,2015594,0
2015-02-24,22,22.3,21.94,22.13,3026722,0
2015-02-25,22.1,22.12,21.59,21.61,3049700,0
2015-02-26,21.61,21.75,21.37,21.46,2871476,0
2015-02-27,21.44,21.55,21.12,21.2,3427208,0
2015-03-02,21.05,21.06,20.58,20.68,5278800,0
2015-03-03,20.61,21.03,20.59,20.83,3452500,0
2015-03-04,20.77,21.01,20.65,20.76,4302000,0
2015-03-05,20.78,21.16,20.71,20.98,3543300,0
2015-03-06,20.74,20.88,20.56,20.6,2888200,0
2015-03-09,20.6,20.77,20.33,20.38,4048400,0
2015-03-10,20.2,20.68,20.16,20.66,5357300,0
2015-03-11,20.75,20.95,20.54,20.55,2371700,0
2015-03-12,20.64,21.01,20.63,20.89,1707000,0
2015-03-13,20.8,21.12,20.57,21.08,4013900,0
2015-03-16,21.21,21.36,20.97,20.99,2345400,0
2015-03-17,20.94,21.65,20.93,21.56,5057200,0
2015-03-18,21.55,22.46,21.5,22.36,6385000,0
2015-03-19,22.32,22.36,21.81,21.81,2995900,0
2015-03-20,21.99,22.12,21.77,22.03,4425300,0
2015-03-23,22.04,22.25,21.88,21.91,3308500,0
2015-03-24,21.89,22.02,21.78,21.78,2567900,0
2015-03-25,21.82,21.98,21.48,21.49,3945800,0
2015-03-26,21.49,21.8,21.44,21.54,2990200,0
2015-03-27,21.57,21.91,21.51,21.79,3876400,0
2015-03-30,21.96,22.56,21.84,22.49,4752000,0
2015-03-31,22.44,22.89,22.34,22.87,5392594,0
2015-04-01,22.4,22.43,21.81,22.1,7881400,0
2015-04-02,22.16,22.84,22.09,22.75,4681800,0
2015-04-06,22.74,23.3,22.65,23.16,3918800,0
2015-04-07,23.12,23.41,23,23.26,3356865,0
2015-04-08,23.36,23.51,22.96,23.19,3892600,0
2015-04-09,23.11,23.25,22.78,22.96,2560301,0
2015-04-10,23.05,23.09,22.84,22.9,1858200,0
2015-04-13,22.93,23.04,22.67,22.75,1926400,0
2015-04-14,22.83,22.91,22.61,22.81,1453200,0
2015-04-15,22.88,23.21,22.78,23.01,1883771,0
2015-04-16,22.99,23.18,22.74,23.07,1643874,0
2015-04-17,22.96,23.06,22.59,22.61,2087500,0
2015-04-20,22.66,23.09,22.66,22.81,2881257,0
2015-04-21,23.11,23.17,22.52,22.56,2100986,0
2015-04-22,22.56,22.72,22.4,22.63,2198508,0
2015-04-23,22.65,22.78,22.32,22.32,3212800,0
2015-04-24,22.38,22.83,22.24,22.61,3495653,0
2015-04-27,22.67,22.8,22.19,22.26,2903100,0
2015-04-28,22.24,22.29,22.05,22.17,3145200,0
2015-04-29,22.18,22.32,21.96,22.24,2724600,0
2015-04-30,22.14,22.22,21.72,21.81,3831300,0
2015-05-01,21.62,22.08,21.03,21.24,12053800,0
2015-05-04,21.22,21.8,21.04,21.63,5203300,0
2015-05-05,21.56,21.61,20.68,20.7,4392100,0
2015-05-06,20.78,20.8,20.26,20.41,4813513,0
2015-05-07,20.38,20.74,20.21,20.55,4691145,0
2015-05-08,20.82,21.09,20.82,21.03,3327800,0
2015-05-11,20.98,21.37,20.98,21.32,4161000,0
2015-05-12,21.27,21.27,20.88,21.05,3507567,0
2015-05-13,21.11,21.21,20.62,20.67,5413900,0
2015-05-14,20.92,20.92,20.58,20.68,4037900,0
2015-05-15,20.68,20.82,20.54,20.63,3332759,0
2015-05-18,20.53,20.81,20.35,20.76,2968791,0
2015-05-19,20.72,21.15,20.54,20.99,4422679,0
2015-05-20,21.03,21.05,20.83,20.86,2797900,0
2015-05-21,20.84,21.12,20.78,21.01,2878800,0
2015-05-22,20.96,20.96,20.54,20.71,2975200,0
2015-05-26,20.61,20.63,20.21,20.25,4264127,0
2015-05-27,20.34,20.57,20.25,20.54,2322500,0
2015-05-28,20.46,20.56,20.19,20.32,3510492,0
2015-05-29,20.26,20.43,20.06,20.1,4662900,0
2015-06-01,20.21,20.27,19.89,20.05,1801375,0
2015-06-02,19.92,20.23,19.88,20.13,3170967,0
2015-06-03,20.11,20.28,19.98,20.1,4461400,0
2015-06-04,19.99,20.15,19.52,19.57,6155500,0
2015-06-05,19.48,19.79,19.35,19.6,3868300,0
2015-06-08,19.59,19.62,19.22,19.24,4298400,0
2015-06-09,19.27,19.67,19.22,19.46,4440025,0
2015-06-10,19.69,19.98,19.61,19.75,7640187,0
2015-06-11,19.88,19.91,19.48,19.62,2883572,0
2015-06-12,19.48,19.59,19.15,19.34,6119900,0
2015-06-15,19.22,19.4,19.02,19.15,4639700,0
2015-06-16,19.15,19.21,19.02,19.03,4940800,0
2015-06-17,19.09,19.21,18.68,18.96,5948600,0
2015-06-18,18.99,19.2,18.94,19,5925000,0
2015-06-19,19,19.11,18.93,19.02,3994800,0
2015-06-22,19.15,19.46,18.99,19.25,3891600,0
2015-06-23,19.28,19.31,18.86,18.94,4469465,0
2015-06-24,18.94,19.05,18.86,18.98,4721600,0
2015-06-25,19.03,19.15,18.63,18.64,6788400,0
2015-06-26,18.64,18.76,18.44,18.62,8163400,0
2015-06-29,18.48,18.68,17.98,17.99,5144000,0
2015-06-30,18.12,18.21,17.66,17.99,7818616,0
2015-07-01,18.14,18.26,17.69,17.71,6704200,0
2015-07-02,17.83,18,17.48,17.58,4528900,0
2015-07-06,17.4,17.63,17.39,17.62,3738300,0
2015-07-07,17.63,17.88,17.53,17.69,4982300,0
2015-07-08,17.55,17.99,17.25,17.43,9560200,0
2015-07-09,17.6,17.82,17.32,17.37,4763800,0
2015-07-10,17.38,17.64,17.33,17.37,4619600,0
2015-07-13,17.41,17.61,17.26,17.54,3692600,0
2015-07-14,17.51,17.76,17.48,17.63,3891036,0
2015-07-15,17.62,17.71,17.34,17.49,4210747,0
2015-07-16,17.5,17.76,17.44,17.69,4951100,0
2015-07-17,17.66,17.73,17.29,17.3,2794800,0
2015-07-20,17.32,17.56,16.95,16.97,11582400,0
2015-07-21,16.94,17.04,16.77,16.94,5339600,0
2015-07-22,16.8,17.21,16.75,16.95,6536900,0
2015-07-23,16.97,16.97,16.61,16.87,5287500,0
2015-07-24,16.85,16.97,16.55,16.61,4244500,0
2015-07-27,16.53,16.91,16.51,16.57,6105400,0
2015-07-28,16.56,16.79,16.51,16.68,4022000,0
2015-07-29,16.65,16.77,16.57,16.63,4796800,0
2015-07-30,18.43,19.73,17.06,17.5,9904500,0
2015-07-31,17.71,18.73,17.71,18.3,9587900,0
2015-08-03,18.3,18.38,17.45,17.56,6132454,0
2015-08-04,17.5,17.59,17.05,17.32,6937000,0
2015-08-05,17.41,17.69,17.18,17.21,4406400,0
2015-08-06,17.19,17.39,17.02,17.29,5911842,0
2015-08-07,17.22,17.46,16.92,16.99,3573900,0
2015-08-10,17.04,17.15,16.88,17.05,4587800,0
2015-08-11,16.98,17.13,16.67,16.67,3984972,0
2015-08-12,16.58,17.27,16.4,17.18,6451500,0
2015-08-13,17.2,17.22,16.57,17.02,4277200,0
2015-08-14,17.15,17.61,17.14,17.48,6089000,0
2015-08-17,17.4,17.69,17.39,17.55,3783800,0
2015-08-18,17.54,17.62,17.24,17.51,4707700,0
2015-08-19,17.42,17.7,17.27,17.43,3379900,0
2015-08-20,17.24,17.41,16.92,16.93,4935800,0
2015-08-21,16.73,16.85,16.35,16.5,4328900,0
2015-08-24,15.44,16.76,15,15.87,6610634,0
2015-08-25,16.3,16.37,15.14,15.14,6037700,0
2015-08-26,15.39,15.55,14.93,15.44,10762700,0
2015-08-27,15.62,15.93,15.51,15.89,12039100,0
2015-08-28,15.9,16.47,15.83,16.21,6176900,0
2015-08-31,16.09,16.16,15.8,15.94,4886900,0
2015-09-01,15.67,15.84,15.3,15.41,6971500,0
2015-09-02,15.66,15.69,15.07,15.3,3724200,0
2015-09-03,15.33,15.74,15.2,15.43,4220500,0
2015-09-04,15.24,15.43,15.01,15.1,3889000,0
2015-09-08,15.22,15.52,15.1,15.48,4954200,0
2015-09-09,15.57,15.82,15.46,15.48,4138000,0
2015-09-10,15.46,15.58,15.22,15.28,3524198,0
2015-09-11,15.25,15.36,15.05,15.19,3696400,0
2015-09-14,15.26,15.6,15.12,15.57,4760700,0
2015-09-15,15.82,15.9,15.62,15.79,3650900,0
2015-09-16,15.78,15.98,15.77,15.85,2346600,0
2015-09-17,15.88,16.21,15.74,15.94,2671802,0
2015-09-18,16.07,16.11,15.4,15.49,6611500,0
2015-09-21,15.59,15.88,15.31,15.37,5572800,0
2015-09-22,15.26,15.27,14.34,14.79,8531400,0
2015-09-23,14.79,15.14,14.57,14.66,5434945,0
2015-09-24,14.52,14.68,14.09,14.46,6051111,0
2015-09-25,14.57,14.67,14.32,14.4,4179000,0
2015-09-28,14.36,14.54,14.26,14.35,7162908,0
2015-09-29,14.44,14.49,14.21,14.3,4854100,0
2015-09-30,14.44,14.73,14.34,14.6,6230100,0
2015-10-01,14.66,15.05,14.35,14.73,5078600,0
2015-10-02,14.64,15.41,14.53,15.4,5478400,0
2015-10-05,15.5,16.09,15.5,16.05,6309219,0
2015-10-06,16.01,16.2,15.71,15.96,5696600,0
2015-10-07,16.04,16.32,15.88,16,3292000,0
2015-10-08,15.96,16.52,15.95,16.5,4730500,0
2015-10-09,16.51,16.58,16.18,16.42,3220000,0
2015-10-12,16.4,16.54,15.99,16.09,2905925,0
2015-10-13,15.98,16.44,15.94,16.22,2889200,0
2015-10-14,16.21,16.52,16.15,16.24,2255500,0
2015-10-15,16.25,16.43,16.08,16.32,2574000,0
2015-10-16,16.35,16.47,16,16.17,2254200,0
2015-10-19,16.11,16.3,15.94,16.3,2961113,0
2015-10-20,16.25,16.595,16.21,16.24,2137050,0
2015-10-21,16.26,16.33,15.68,15.76,3653500,0
2015-10-22,15.88,15.95,15.59,15.81,4094200,0
2015-10-23,15.85,15.88,15.18,15.19,5092900,0
2015-10-26,15.12,15.16,14.77,14.91,3824900,0
2015-10-27,14.8,14.89,14.52,14.61,5117300,0
2015-10-28,14.63,15.13,14.58,14.88,3882700,0
2015-10-29,14.78,15.08,14.73,14.94,4343000,0
2015-10-30,14.71,15.58,14.7,15.51,5693500,0
2015-11-02,15.32,15.47,15.17,15.41,5921420,0
2015-11-03,15.35,15.42,15.1,15.3,5709800,0
2015-11-04,15.38,15.99,15.22,15.35,5353342,0
2015-11-05,15.31,15.4,14.85,14.88,6330400,0
2015-11-06,14.7,14.71,14.3,14.61,6013600,0
2015-11-09,14.6,14.87,14.5,14.7,3391909,0
2015-11-10,14.64,14.93,14.55,14.75,3660000,0
2015-11-11,14.76,14.86,14.22,14.49,3639600,0
2015-11-12,14.38,14.74,14.27,14.29,3394000,0
2015-11-13,14.34,14.77,14.31,14.52,2964400,0
2015-11-16,14.48,14.93,14.41,14.92,3162300,0
2015-11-17,14.91,15.03,14.32,14.38,3220700,0
2015-11-18,14.39,14.68,14.3,14.65,4384500,0
2015-11-19,14.63,14.72,14.48,14.57,2493400,0
2015-11-20,14.62,14.88,14.53,14.64,2088000,0
2015-11-23,14.64,14.76,14.48,14.67,2687100,0
2015-11-24,14.63,15.11,14.55,15.08,3014900,0
2015-11-25,14.98,15.06,14.75,14.84,2048000,0
2015-11-27,14.84,14.89,14.39,14.47,1681600,0
2015-11-30,14.46,14.82,14.41,14.78,3600400,0
2015-12-01,14.76,14.97,14.49,14.67,3092432,0
2015-12-02,14.6,14.65,13.83,13.9,5225771,0
2015-12-03,13.88,14.05,13.55,13.64,6937876,0
2015-12-04,13.61,13.68,13.09,13.15,7821700,0
2015-12-07,12.99,13.01,12.7,12.84,5908000,0
2015-12-08,12.66,12.83,12.41,12.79,8433330,0
2015-12-09,12.76,13.04,12.67,12.93,3876200,0
2015-12-10,12.92,13.03,12.75,12.92,3651800,0
2015-12-11,12.81,12.85,12.45,12.47,3632200,0
2015-12-14,12.47,12.56,11.74,11.8,7630952,0
2015-12-15,11.95,12.46,11.95,12.44,7634300,0
2015-12-16,12.47,12.72,12.41,12.69,3649500,0
2015-12-17,12.73,12.83,12.44,12.5,4882600,0
2015-12-18,12.44,13,12.4,12.88,6310800,0
2015-12-21,12.92,13.72,12.9,13.64,6314900,0
2015-12-22,13.63,13.88,13.4,13.48,4640249,0
2015-12-23,13.58,14.37,13.58,14.29,3880500,0
2015-12-24,14.24,14.48,14.18,14.46,1351838,0
2015-12-28,14.34,14.46,14.2,14.35,2457908,0
2015-12-29,14.44,14.63,14.15,14.58,3921198,0
2015-12-30,14.44,14.61,14.21,14.21,2189291,0
2015-12-31,14.21,14.57,14.11,14.47,2244141,0
2016-01-04,14.41,14.695,14.22,14.45,3947547,0
2016-01-05,14.51,14.7,14.18,14.68,3381630,0
2016-01-06,14.51,14.51,14.2625,14.34,2889447,0
2016-01-07,14.1,14.54,14.03,14.35,4245615,0
2016-01-08,14.41,14.67,14.095,14.53,9559294,0
2016-01-11,14.57,14.63,14.19,14.41,5499890,0
2016-01-12,14.47,14.56,13.67,13.69,6493497,0
2016-01-13,13.73,14.09,13.27,13.33,5785265,0
2016-01-14,13.35,14.39,13.18,14.31,3960821,0
2016-01-15,13.98,14.09,13.15,13.63,5622341,0
2016-01-19,13.76,14.22,13.6,14.01,6572400,0
2016-01-20,13.81,14.38,12.98,14.18,6022465,0
2016-01-21,14.16,14.88,14.01,14.54,7137852,0
2016-01-22,14.82,15.18,14.12,14.51,8084394,0
2016-01-25,14.35,14.35,13.29,13.35,4504604,0
2016-01-26,13.48,14.04,13.2,13.86,3564162,0
2016-01-27,13.72,14.28,13.42,14.25,5982564,0
2016-01-28,14.49,14.86,14.23,14.42,3388724,0
2016-01-29,14.66,15.38,14.58,15.31,5023655,0
2016-02-01,15.25,15.58,14.92,15.26,4631443,0
2016-02-02,15.1,15.245,14.62,15.18,2810835,0
2016-02-03,15.33,15.96,15.26,15.94,12279395,0
2016-02-04,15.96,16.49,15.7,15.81,10613980,0
2016-02-05,15.68,16.07,15.31,15.31,10245328,0
2016-02-08,15.2,15.22,13.79,14.14,9539934,0
2016-02-09,14.03,14.78,13.88,14.58,5313893,0
2016-02-10,14.48,14.7,14.04,14.37,3225090,0
2016-02-11,14.12,14.12,13.14,13.21,8680615,0
2016-02-12,13.07,13.45,11.53,12.35,12239596,0
2016-02-16,12.56,13.12,12.5,12.99,6317504,0
2016-02-17,12.99,13.46,12.88,13.09,7358561,0
2016-02-18,13.05,13.13,12.64,12.99,4000516,0
2016-02-19,12.88,12.889,12.21,12.21,4789029,0
2016-02-22,12.32,12.59,12.27,12.3,5903919,0
2016-02-23,12.23,12.36,12.07,12.21,4739458,0
2016-02-24,12.13,12.63,11.9,12.56,3574309,0
2016-02-25,12.65,12.77,12.265,12.52,4678182,0
2016-02-26,12.625,12.83,12.36,12.37,3629938,0
2016-02-29,12.29,12.66,12.29,12.56,4042061,0
2016-03-01,12.73,12.89,12.55,12.82,2350658,0
2016-03-02,12.79,13.32,12.51,13.3,3502886,0
2016-03-03,13.37,13.97,13.24,13.88,4594519,0
2016-03-04,13.84,14.42,13.75,14.14,5784379,0
2016-03-07,14.11,14.63,14.085,14.19,3973116,0
2016-03-08,14.01,14.01,13.35,13.52,5087438,0
2016-03-09,13.62,14.075,13.385,13.79,2807163,0
2016-03-10,13.8,14.26,13.65,14.18,2281089,0
2016-03-11,14.33,14.83,14.32,14.66,4014096,0
2016-03-14,14.55,14.64,14.07,14.45,2221826,0
2016-03-15,14.34,14.4,14,14.28,2064616,0
2016-03-16,14.3,14.8,14.28,14.55,3558901,0
2016-03-17,14.68,14.97,14.39,14.66,3834920,0
2016-03-18,14.66,15.01,14.63,14.98,3409737,0
2016-03-21,14.92,14.94,14.51,14.66,2360340,0
2016-03-22,14.58,14.82,14.47,14.65,2080727,0
2016-03-23,14.6,14.6,14.21,14.24,1947753,0
2016-03-24,14.11,14.27,13.8,14.18,2283697,0
2016-03-28,14.25,14.35,13.93,14.33,1847117,0
2016-03-29,14.25,14.62,13.9899,14.6,3446022,0
2016-03-30,14.71,14.92,14.61,14.77,3359714,0
2016-03-31,14.78,15.18,14.72,15.17,3074776,0
2016-04-01,14.92,15.515,14.87,15.41,4099064,0
2016-04-04,15.36,15.4399,14.65,14.72,3849783,0
2016-04-05,14.63,14.71,14.22,14.28,5389184,0
2016-04-06,14.3,14.41,13.931,14.34,3521079,0
2016-04-07,14.3,14.825,14.11,14.23,5668201,0
2016-04-08,14.41,14.71,14.275,14.39,3784695,0
2016-04-11,14.46,14.71,14.32,14.49,5909532,0
2016-04-12,14.53,14.89,14.43,14.85,6073484,0
2016-04-13,14.89,15.05,14.755,14.91,3816486,0
2016-04-14,14.92,15.02,14.81,14.96,3114410,0
2016-04-15,14.9,15.07,14.9,14.97,2147247,0
2016-04-18,14.81,15.29,14.75,15.23,4817373,0
2016-04-19,15.33,15.76,15.17,15.73,4362622,0
2016-04-20,15.66,15.66,15.37,15.44,5677296,0
2016-04-21,15.4,15.645,15.2836,15.57,5045437,0
2016-04-22,15.63,15.82,15.38,15.41,3163333,0
2016-04-25,15.3,15.49,14.94,14.99,2959190,0
2016-04-26,15.08,15.32,14.925,15.23,3289804,0
2016-04-27,15.27,15.72,15.27,15.56,3085637,0
2016-04-28,15.66,16,15.46,15.55,6020095,0
2016-04-29,14.25,15.84,14.25,15.78,5358538,0
2016-05-02,15.74,15.83,15.26,15.33,3827903,0
2016-05-03,15.22,15.2499,14.77,15.01,4610169,0
2016-05-04,14.93,15.19,14.89,15.02,2746682,0
2016-05-05,15.19,15.45,14.895,15,2475895,0
2016-05-06,14.87,15.28,14.85,15.28,2791157,0
2016-05-09,15.16,15.26,14.845,14.91,5050527,0
2016-05-10,14.95,15.31,14.82,15.29,5604300,0
2016-05-11,15.32,15.33,14.97,15.03,2426453,0
2016-05-12,15.19,15.3,14.795,15.03,3961390,0
2016-05-13,15.01,15.03,14.66,14.71,4354202,0
2016-05-16,14.82,14.91,14.7,14.77,1648603,0
2016-05-17,14.76,14.945,14.58,14.77,2230986,0
2016-05-18,14.67,14.8,14.26,14.42,2732076,0
2016-05-19,14.24,14.565,14.215,14.53,1880660,0
2016-05-20,14.55,14.98,14.465,14.95,3768126,0
2016-05-23,14.93,15.01,14.68,14.83,2851502,0
2016-05-24,14.91,15.07,14.74,14.95,2564923,0
2016-05-25,14.46,14.78,14.25,14.51,5134590,0
2016-05-26,14.55,14.78,14.46,14.52,2104330,0
2016-05-27,14.51,14.8,14.45,14.74,2814728,0
2016-05-31,14.76,14.94,14.6401,14.8,2691978,0
2016-06-01,14.76,15.11,14.55,15.08,3729078,0
2016-06-02,15.06,15.42,15.04,15.19,2293555,0
2016-06-03,15.41,15.46,14.97,15.3,2280238,0
2016-06-06,15.44,16.03,15.39,16,5231593,0
2016-06-07,15.96,16.04,15.73,15.86,2230523,0
2016-06-08,15.98,16.07,15.83,15.85,2208275,0
2016-06-09,15.63,15.73,15.425,15.6,2905550,0
2016-06-10,15.28,15.38,14.48,14.51,6048365,0
2016-06-13,14.34,14.58,14.13,14.25,6732507,0
2016-06-14,14.24,14.37,13.62,13.88,7535670,0
2016-06-15,13.81,13.96,13.53,13.56,3352467,0
2016-06-16,13.37,13.86,13.32,13.75,3775792,0
2016-06-17,13.81,14.26,13.76,14.24,3710353,0
2016-06-20,14.26,14.69,14.09,14.14,4080587,0
2016-06-21,14.13,14.245,13.901,14.11,3132590,0
2016-06-22,14.14,14.16,13.75,13.79,4122356,0
2016-06-23,13.97,14.195,13.88,14.18,3124476,0
2016-06-24,13.8,13.84,13.5,13.7,5812864,0
2016-06-27,13.56,13.58,13.22,13.41,4303687,0
2016-06-28,13.52,14.28,13.52,14.22,4617523,0
2016-06-29,14.44,14.98,14.44,14.58,4447998,0
2016-06-30,14.58,14.79,14.35,14.75,2825070,0
2016-07-01,14.81,14.92,14.595,14.71,2653331,0
2016-07-05,14.61,14.61,14.095,14.31,3317831,0
2016-07-06,14.28,14.47,14.17,14.33,3976535,0
2016-07-07,14.34,14.54,14.12,14.23,1888823,0
2016-07-08,14.33,14.52,14.25,14.51,4171210,0
2016-07-11,14.51,14.76,14.5,14.73,1911180,0
2016-07-12,14.81,15.12,14.81,14.98,2309225,0
2016-07-13,15.04,15.09,14.81,15.02,1867074,0
2016-07-14,15.02,15.11,14.84,15,2145132,0
2016-07-15,15.03,15.08,14.86,14.92,1353394,0
2016-07-18,14.92,14.98,14.86,14.95,1613101,0
2016-07-19,14.97,15.03,14.38,14.49,4010819,0
2016-07-20,14.55,14.72,14.25,14.43,3895896,0
2016-07-21,14.46,14.9,14.46,14.63,3784568,0
2016-07-22,14.68,14.95,14.57,14.76,1871575,0
2016-07-25,14.71,14.9,14.665,14.69,1580005,0
2016-07-26,14.95,14.95,14.64,14.75,4581283,0
2016-07-27,14.79,14.87,14.02,14.06,4290269,0
2016-07-28,14.06,14.43,13.96,14.23,3115742,0
2016-07-29,14.38,14.38,13.2,13.74,13208075,0
2016-08-01,13.67,13.73,13.35,13.43,5615515,0
2016-08-02,13.29,13.5,13.2,13.45,5455786,0
2016-08-03,13.5,13.56,13.23,13.52,3640921,0
2016-08-04,13.5,13.54,12.85,12.97,5593005,0
2016-08-05,12.98,13.14,12.86,13.01,4090171,0
2016-08-08,13.07,13.25,13.03,13.09,3649840,0
2016-08-09,13.14,13.18,12.62,12.67,7358562,0
2016-08-10,12.66,12.72,12.4,12.51,3246333,0
2016-08-11,12.51,12.64,12.32,12.63,3850415,0
2016-08-12,12.65,12.97,12.59,12.73,4004568,0
2016-08-15,12.8,12.85,12.62,12.66,3236080,0
2016-08-16,12.75,12.93,12.66,12.77,4946602,0
2016-08-17,12.7,12.78,12.565,12.61,2682859,0
2016-08-18,12.59,12.66,12.51,12.57,3117337,0
2016-08-19,12.5,12.53,12.2,12.26,2653751,0
2016-08-22,12.21,12.28,11.97,12.24,3264836,0
2016-08-23,12.26,12.735,12.26,12.57,3826528,0
2016-08-24,12.54,12.64,12.4,12.46,3347971,0
2016-08-25,12.43,12.58,12.305,12.42,2346998,0
2016-08-26,12.48,12.91,12.425,12.46,4536322,0
2016-08-29,12.49,12.73,12.48,12.59,2884936,0
2016-08-30,12.57,12.66,12.38,12.41,2994309,0
2016-08-31,12.42,12.75,12.29,12.48,3113475,0
2016-09-01,12.54,12.56,12.07,12.13,3350424,0
2016-09-02,12.22,12.57,12.2,12.48,2269654,0
2016-09-06,12.51,12.8,12.51,12.72,4221524,0
2016-09-07,12.73,13.44,12.73,13.42,6122278,0
2016-09-08,13.4,13.915,13.27,13.86,7029282,0
2016-09-09,13.72,13.76,13.37,13.4,7565398,0
2016-09-12,13.33,13.67,13.235,13.62,4759300,0
2016-09-13,13.42,13.42,12.87,13.03,6838135,0
2016-09-14,13,13.14,12.77,12.91,6051911,0
2016-09-15,12.87,13.28,12.75,13.12,4966076,0
2016-09-16,12.99,13.32,12.89,13.29,6152308,0
2016-09-19,13.37,13.44,13.04,13.26,3460078,0
2016-09-20,13.29,13.65,13.2206,13.62,5358153,0
2016-09-21,13.67,13.91,13.63,13.79,4343298,0
2016-09-22,13.89,13.96,13.655,13.91,3090510,0
2016-09-23,13.8,13.995,13.75,13.9,3699849,0
2016-09-26,13.88,13.89,13.565,13.67,3235383,0
2016-09-27,13.61,13.65,13.345,13.47,4038814,0
2016-09-28,13.52,13.58,13.29,13.31,6965420,0
2016-09-29,13.22,13.22,12.7,12.76,9123862,0
2016-09-30,12.81,12.82,12.54,12.64,8428549,0
2016-10-03,12.66,12.78,12.34,12.5,5776891,0
2016-10-04,12.52,12.61,12.15,12.2,7364248,0
2016-10-05,12.3,12.46,12.2,12.33,2893272,0
2016-10-06,12.23,12.47,12.2,12.34,3306705,0
2016-10-07,12.44,12.66,12.44,12.55,5409998,0
2016-10-10,12.82,13.19,12.66,13.15,7368132,0
2016-10-11,13.09,13.13,12.895,12.96,7598127,0
2016-10-12,12.96,12.98,12.79,12.95,3297607,0
2016-10-13,12.93,13.12,12.77,13.02,3971603,0
2016-10-14,13.04,13.22,12.88,12.91,3620368,0
2016-10-17,12.86,12.98,12.61,12.63,4224131,0
2016-10-18,12.79,12.955,12.65,12.83,5692097,0
2016-10-19,12.88,13.14,12.82,13.07,2990950,0
2016-10-20,13.04,13.12,12.85,12.98,2999671,0
2016-10-21,12.85,13.045,12.66,12.66,3827599,0
2016-10-24,12.69,12.776,12.35,12.42,3620754,0
2016-10-25,12.41,12.51,12.15,12.16,6320411,0
2016-10-26,12.03,12.085,11.79,11.9,7788870,0
2016-10-27,11.92,12.03,11.82,11.93,5150988,0
2016-10-28,12.05,12.095,11.27,11.76,12747827,0
2016-10-31,11.77,12.02,11.75,11.9,8600683,0
2016-11-01,11.91,12,11.715,11.8,5303077,0
2016-11-02,11.5,11.51,10.81,10.89,15759140,0
2016-11-03,10.88,11.275,10.85,11.1,5445341,0
2016-11-04,11.29,11.525,11.14,11.14,5359421,0
2016-11-07,11.32,11.47,11.28,11.47,4353656,0
2016-11-08,11.47,11.58,11.4,11.46,3879061,0
2016-11-09,11.55,12.13,11.5,11.74,9781619,0
2016-11-10,11.74,11.83,11.18,11.2,6096607,0
2016-11-11,11.19,11.4,11.03,11.24,3574356,0
2016-11-14,11.23,11.66,11.23,11.58,3684681,0
2016-11-15,11.63,11.805,11.55,11.77,2722883,0
2016-11-16,11.75,11.89,11.535,11.6,2373760,0
2016-11-17,11.63,11.95,11.61,11.85,3514810,0
2016-11-18,11.84,11.88,11.62,11.63,1907879,0
2016-11-21,11.74,11.88,11.65,11.75,3566919,0
2016-11-22,11.63,11.69,11.33,11.48,4115165,0
2016-11-23,11.39,11.64,11.37,11.61,2702584,0
2016-11-25,11.68,11.785,11.6,11.72,753689,0
2016-11-28,11.77,11.925,11.74,11.92,2521117,0
2016-11-29,11.82,11.915,11.46,11.53,2906977,0
2016-11-30,11.6,11.6,11.15,11.15,5749654,0
2016-12-01,11.12,11.21,10.39,10.41,7065554,0
2016-12-02,10.52,10.755,10.41,10.5,6827565,0
2016-12-05,10.52,10.86,10.45,10.83,4338091,0
2016-12-06,10.9,11.16,10.89,11.1,6868115,0
2016-12-07,11.1,11.21,11.05,11.06,5592234,0
2016-12-08,11.05,11.41,10.95,11.28,6682688,0
2016-12-09,11.4,11.74,11.28,11.66,9061382,0
2016-12-12,11.59,11.78,11.365,11.43,4009841,0
2016-12-13,11.54,11.63,11.43,11.56,3529093,0
2016-12-14,11.57,11.705,11.345,11.36,3446057,0
2016-12-15,11.33,11.54,11.21,11.5,4312523,0
2016-12-16,11.45,11.67,11.45,11.56,18920117,0
2016-12-19,11.6,11.73,11.48,11.67,3753126,0
2016-12-20,11.63,11.685,11.43,11.47,2599454,0
2016-12-21,11.49,11.665,11.44,11.51,2531100,0
2016-12-22,11.53,11.64,11.45,11.54,4786445,0
2016-12-23,11.58,11.665,11.47,11.64,1849980,0
2016-12-27,11.69,11.81,11.6,11.71,2661830,0
2016-12-28,11.78,11.79,11.46,11.46,3649518,0
2016-12-29,11.45,11.65,11.39,11.64,2978959,0
2016-12-30,11.61,11.61,11.4,11.43,2777689,0
2017-01-03,11.46,11.54,11.32,11.45,3167367,0
2017-01-04,11.42,11.8,11.42,11.7,5952687,0
2017-01-05,11.76,11.82,11.6,11.66,5572284,0
2017-01-06,11.7,12.09,11.59,12.07,3296670,0
2017-01-09,12.04,12.04,11.77,11.83,2341882,0
2017-01-10,11.87,11.89,11.7,11.85,2020636,0
2017-01-11,11.89,12.16,11.89,12.12,2601226,0
2017-01-12,12.04,12.175,11.99,12.13,2736980,0
2017-01-13,12.09,12.24,12.085,12.23,2467795,0
2017-01-17,12.35,12.6,12.19,12.41,3688783,0
2017-01-18,12.37,12.44,12.185,12.2,3722803,0
2017-01-19,12.18,12.29,12.09,12.19,3993375,0
2017-01-20,12.33,12.43,12,12.07,4522912,0
2017-01-23,12.08,12.16,11.63,11.71,5840819,0
2017-01-24,11.76,11.96,11.72,11.84,3623295,0
2017-01-25,11.87,11.9396,11.755,11.81,6348943,0
2017-01-26,11.83,11.9,11.67,11.77,8485272,0
2017-01-27,11.77,11.83,11.66,11.77,2301726,0
2017-01-30,11.75,11.77,11.43,11.55,2976338,0
2017-01-31,11.46,11.85,11.46,11.8,3085560,0
2017-02-01,11.81,11.875,11.42,11.47,4540861,0
2017-02-02,11.49,11.595,11.31,11.51,3936540,0
2017-02-03,11.64,11.82,11.555,11.65,2254859,0
2017-02-06,11.41,11.47,11.06,11.12,4954502,0
2017-02-07,11.05,11.14,11.01,11.1,3934286,0
2017-02-08,11.05,11.43,11.04,11.42,11845951,0
2017-02-09,11.32,11.54,10.9,11.08,14488346,0
2017-02-10,11.31,11.69,11.1,11.65,10005061,0
2017-02-13,11.66,11.83,11.61,11.71,4117640,0
2017-02-14,11.61,11.66,11.35,11.36,2424642,0
2017-02-15,11.33,11.72,11.295,11.69,3262689,0
2017-02-16,11.72,11.76,11.48,11.56,2065394,0
2017-02-17,11.56,11.56,11.29,11.47,2346006,0
2017-02-21,11.51,11.865,11.51,11.74,4292984,0
2017-02-22,11.73,11.81,11.65,11.79,2318615,0
2017-02-23,11.85,11.95,11.665,11.8,4529641,0
2017-02-24,11.77,11.91,11.715,11.76,3480078,0
2017-02-27,11.62,11.71,11.51,11.7,5502900,0
2017-02-28,11.67,11.91,11.57,11.71,6086877,0
2017-03-01,11.7,11.89,11.59,11.62,3373387,0
2017-03-02,11.6,12,11.53,11.86,2712458,0
2017-03-03,11.83,11.92,11.705,11.86,2018322,0
2017-03-06,11.86,11.92,11.62,11.69,4746671,0
2017-03-07,11.71,11.78,11.18,11.24,4108284,0
2017-03-08,11.17,11.21,10.72,10.97,5303743,0
2017-03-09,10.98,11.15,10.935,11.08,2866708,0
2017-03-10,11.13,11.18,10.99,11.01,2602349,0
2017-03-13,11.02,11.07,10.87,10.91,1995583,0
2017-03-14,10.9,10.9,10.57,10.76,3260888,0
2017-03-15,10.78,11.14,10.77,11.05,2906259,0
2017-03-16,11.05,11.21,10.98,11.2,2532413,0
2017-03-17,11.11,11.24,10.84,10.88,4223457,0
2017-03-20,10.88,10.88,10.64,10.65,2935841,0
2017-03-21,10.72,10.93,10.59,10.9,3422642,0
2017-03-22,10.89,10.97,10.5325,10.66,3250336,0
2017-03-23,10.59,10.78,10.59,10.73,2349162,0
2017-03-24,10.72,10.86,10.69,10.8,2522296,0
2017-03-27,10.78,10.855,10.62,10.77,1954006,0
2017-03-28,10.72,10.78,10.615,10.75,1756045,0
2017-03-29,10.7,11.005,10.675,10.91,1941556,0
2017-03-30,10.87,10.9237,10.72,10.83,2113740,0
2017-03-31,10.88,11.09,10.75,11.05,3170814,0
2017-04-03,11.03,11.04,10.75,10.93,3460799,0
2017-04-04,10.9,11.055,10.7,10.91,3031798,0
2017-04-05,10.95,11.15,10.95,11.02,7148163,0
2017-04-06,11,11,10.75,10.87,2348396,0
2017-04-07,10.89,10.89,10.53,10.53,3650420,0
2017-04-10,10.51,10.66,10.45,10.61,2653735,0
2017-04-11,10.56,10.65,10.395,10.61,5598935,0
2017-04-12,10.57,10.84,10.51,10.82,3675227,0
2017-04-13,10.83,10.84,10.58,10.69,3502101,0
2017-04-17,10.66,10.89,10.66,10.85,3877394,0
2017-04-18,10.79,10.95,10.765,10.93,3648052,0
2017-04-19,10.91,10.98,10.28,10.28,6653850,0
2017-04-20,10.28,10.31,9.89,10.08,5891263,0
2017-04-21,10.06,10.29,10.02,10.17,4840440,0
2017-04-24,10.21,10.3,10.14,10.27,4040342,0
2017-04-25,10.23,10.265,9.97,10.02,3624782,0
2017-04-26,10.05,10.05,9.89,9.92,4523246,0
2017-04-27,9.93,9.95,9.55,9.59,6250053,0
2017-04-28,9.8,10.22,9.3,10.2,13520618,0
2017-05-01,10.05,10.555,10.05,10.37,4486015,0
2017-05-02,10.39,10.44,9.84,9.91,5347114,0
2017-05-03,9.89,9.89,9.7,9.85,5926812,0
2017-05-04,9.85,9.91,9.78,9.87,6746574,0
2017-05-05,9.88,10.1,9.83,10.02,6828669,0
2017-05-08,10.04,10.26,10,10.15,6003389,0
2017-05-09,10.18,10.26,10.01,10.07,5673603,0
2017-05-10,10.04,11.92,9.95,11.89,17784910,0
2017-05-11,11.84,13,11.81,12.47,15682561,0
2017-05-12,12.5,12.63,12.14,12.38,8829750,0
2017-05-15,12.37,12.71,12.35,12.63,5021134,0
2017-05-16,12.56,12.56,12.19,12.4,6941002,0
2017-05-17,12.35,13.22,12.17,13.07,10922942,0
2017-05-18,12.97,13.37,12.66,13.21,7789585,0
2017-05-19,13.2,13.77,13.13,13.75,8588598,0
2017-05-22,13.72,13.81,13.32,13.4,6748693,0
2017-05-23,13.48,13.59,13.09,13.11,6842834,0
2017-05-24,12.97,13.395,12.93,13.31,4793887,0
2017-05-25,13.31,13.33,13.01,13.1,2996230,0
2017-05-26,13.11,13.31,12.98,13.3,2520583,0
2017-05-30,13.26,13.3,12.935,12.95,5416804,0
2017-05-31,12.97,13.03,12.68,12.85,18628059,0
2017-06-01,12.9,13.22,12.83,13.18,3568258,0
2017-06-02,13.19,13.26,12.98,13.12,3564108,0
2017-06-05,13.07,13.08,12.81,12.95,2398879,0
2017-06-06,12.915,13.19,12.82,13.1,2415323,0
2017-06-07,13.11,13.14,12.81,13.02,3319819,0
2017-06-08,12.99,13.05,12.7,12.77,2925415,0
2017-06-09,12.74,14.35,12.73,13.36,5594964,0
2017-06-12,13.39,13.49,13.06,13.36,3164751,0
2017-06-13,13.42,13.48,13.18,13.31,2218292,0
2017-06-14,13.33,13.36,13.07,13.18,2284805,0
2017-06-15,13.14,13.44,13.07,13.42,2089516,0
2017-06-16,13.45,13.495,13.19,13.46,3067223,0
2017-06-19,13.46,13.49,13.24,13.42,1403500,0
2017-06-20,13.35,13.68,13.12,13.67,4800195,0
2017-06-21,13.74,13.885,13.47,13.5,4691482,0
2017-06-22,13.55,13.82,13.55,13.65,6458981,0
2017-06-23,13.67,13.83,13.67,13.73,2189044,0
2017-06-26,13.76,14.0661,13.72,13.92,2597063,0
2017-06-27,13.91,13.96,13.68,13.76,3079779,0
2017-06-28,13.78,13.905,13.68,13.74,2131675,0
2017-06-29,13.68,13.8,13.41,13.55,4138392,0
2017-06-30,13.51,13.655,13.48,13.53,4356834,0
2017-07-03,13.63,13.765,13.55,13.59,800548,0
2017-07-05,13.59,13.87,13.5,13.75,3134411,0
2017-07-06,13.75,13.77,13.23,13.27,4560615,0
2017-07-07,13.21,13.465,13.11,13.42,1905841,0
2017-07-10,12.93,13.25,12.86,13.11,3827533,0
2017-07-11,13.1,13.35,13.09,13.33,4039686,0
2017-07-12,13.61,13.66,13.345,13.47,2689859,0
2017-07-13,13.46,14.23,13.38,13.75,4614210,0
2017-07-14,13.76,14.005,13.73,13.87,1999311,0
2017-07-17,13.91,14.185,13.84,14.12,2515064,0
2017-07-18,14.18,14.18,14,14.16,2252532,0
2017-07-19,14.19,14.25,14.125,14.16,1818274,0
2017-07-20,14.18,14.18,13.89,13.91,2319829,0
2017-07-21,13.94,14.03,13.62,13.72,4819530,0
2017-07-24,13.75,13.89,13.69,13.72,2006865,0
2017-07-25,13.72,14.07,13.72,14,4028713,0
2017-07-26,13.97,14.04,13.79,13.85,2439157,0
2017-07-27,14.2,14.47,14.11,14.23,7167827,0
2017-07-28,14.1,14.755,13.87,14.57,7253815,0
2017-07-31,14.51,14.51,14.26,14.38,3854485,0
2017-08-01,14.38,14.54,14.17,14.42,2353616,0
2017-08-02,14.42,14.42,14.245,14.31,2056347,0
2017-08-03,14.32,14.38,14.14,14.2,2451103,0
2017-08-04,14.21,14.32,14.11,14.29,1809100,0
2017-08-07,14.29,14.29,14.08,14.18,1495429,0
2017-08-08,14.28,14.5,13.92,14,3708993,0
2017-08-09,14.02,14.02,13.63,13.68,4031443,0
2017-08-10,13.67,13.73,13.52,13.66,3166435,0
2017-08-11,13.53,13.81,13.501,13.81,2512716,0
2017-08-14,13.84,13.92,13.745,13.84,1398142,0
2017-08-15,13.8,13.95,13.74,13.91,1327888,0
2017-08-16,13.94,13.99,13.795,13.92,1205163,0
2017-08-17,13.89,13.93,13.4,13.5,2787348,0
2017-08-18,14.79,14.93,14.73,14.92,123137283,0
2017-08-21,14.9,14.94,14.86,14.88,24397729,0
2017-08-22,14.87,14.88,14.75,14.78,23644149,0
2017-08-23,14.79,14.82,14.71,14.74,32525855,0
2017-08-24,14.75,14.765,14.56,14.67,31703451,0
2017-08-25,14.67,14.67,14.6,14.64,13023925,0
2017-08-28,14.68,14.695,14.37,14.54,17405537,0
2017-08-29,14.53,14.62,14.42,14.54,15418586,0
2017-08-30,14.62,14.7601,14.6,14.64,12308891,0
2017-08-31,14.61,14.72,14.61,14.7,8184356,0
2017-09-01,14.68,14.69,14.62,14.67,6977615,0
2017-09-05,14.65,14.73,14.59,14.62,11594282,0
2017-09-06,14.65,14.66,14.58,14.61,9359745,0
2017-09-07,14.61,14.7,14.57,14.66,6235564,0
2017-09-08,14.62,14.76,14.62,14.76,7563889,0
2017-09-11,14.73,14.77,14.67,14.68,8728968,0
2017-09-12,14.68,14.73,14.65,14.71,6332617,0
2017-09-13,14.75,14.785,14.72,14.75,5355088,0
2017-09-14,14.76,14.77,14.68,14.7,7899222,0
2017-09-15,14.73,14.76,14.675,14.69,11273969,0
2017-09-18,14.76,14.78,14.7,14.7,10900769,0
2017-09-19,14.71,14.74,14.69,14.72,4048362,0
2017-09-20,14.71,14.74,14.7,14.72,5304186,0
2017-09-21,14.72,14.73,14.67,14.69,14652010,0
2017-09-22,14.69,14.69,14.62,14.66,7255590,0
2017-09-25,14.66,14.71,14.65,14.69,6528820,0
2017-09-26,14.69,14.705,14.67,14.68,9149022,0
2017-09-27,14.68,14.745,14.68,14.73,8467332,0
2017-09-28,14.73,14.795,14.71,14.78,10044862,0
2017-09-29,14.76,14.785,14.71,14.75,15448410,0
2017-10-02,14.76,14.81,14.73,14.8,10708531,0
2017-10-03,14.8,14.86,14.76,14.82,10223325,0
2017-10-04,14.84,14.86,14.81,14.83,11192339,0
2017-10-05,14.83,14.88,14.82,14.87,6525496,0
2017-10-06,14.84,14.88,14.84,14.86,2419740,0
2017-10-09,14.88,14.91,14.87,14.87,5098579,0
2017-10-10,14.9,14.91,14.78,14.8,17842752,0
2017-10-11,14.83,14.88,14.82,14.86,6035026,0
2017-10-12,14.86,14.86,14.78,14.79,10627406,0
2017-10-13,14.82,14.85,14.6,14.67,14724298,0
2017-10-16,14.7,14.84,14.69,14.84,8943177,0
2017-10-17,14.8,14.87,14.78,14.8,12039617,0
2017-10-18,14.82,14.87,14.8,14.86,4068257,0
2017-10-19,14.84,14.9,14.83,14.87,2497498,0
2017-10-20,14.9,14.92,14.86,14.9,3294800,0
2017-10-23,14.92,14.94,14.9,14.9,2662337,0
2017-10-24,14.9,14.95,14.89,14.92,4989844,0
2017-10-25,14.94,14.94,14.89,14.89,5672154,0
2017-10-26,14.9,14.92,14.89,14.92,3567740,0
2017-10-27,14.92,14.94,14.88,14.91,3187179,0
2017-10-30,14.91,14.94,14.9,14.93,3214926,0
2017-10-31,14.92,14.95,14.91,14.94,4384589,0
2017-11-01,14.94,15.1,14.93,15,9091832,0
2017-11-02,15.02,15.11,14.96,14.97,5173506,0
2017-11-03,14.98,15,14.98,14.98,4899028,0
2017-11-06,14.98,15.01,14.965,15,2493214,0
2017-11-07,14.98,15.075,14.98,15.03,7668247,0
2017-11-08,15.01,15.05,14.93,15.01,8464001,0
2017-11-09,15,15.02,14.96,14.99,5864620,0
2017-11-10,15,15.02,14.97,14.99,3954928,0
