Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.35,4.55,4.22,4.4,681807,0
2005-02-28,4.45,4.45,4.26,4.29,258858,0
2005-03-01,4.44,4.44,4.3,4.35,349803,0
2005-03-02,4.35,4.43,4.27,4.33,323275,0
2005-03-03,4.31,4.45,4.28,4.38,455426,0
2005-03-04,4.39,4.45,4.15,4.2,473667,0
2005-03-07,4.2,4.25,3.98,4.03,865284,0
2005-03-08,4.1,4.1,3.69,3.76,2096486,0
2005-03-09,3.8,3.98,3.72,3.92,661450,0
2005-03-10,3.97,3.99,3.81,3.87,333581,0
2005-03-11,3.9,3.94,3.8,3.86,180301,0
2005-03-14,3.85,3.9,3.8,3.85,228967,0
2005-03-15,3.83,3.94,3.75,3.77,265232,0
2005-03-16,3.82,3.82,3.72,3.79,291328,0
2005-03-17,3.76,3.85,3.64,3.67,820847,0
2005-03-18,3.66,3.75,3.54,3.59,1004333,0
2005-03-21,3.62,3.69,3.49,3.69,671601,0
2005-03-22,3.7,3.76,3.62,3.64,142215,0
2005-03-23,3.6,3.66,3.56,3.64,285599,0
2005-03-24,3.69,3.76,3.66,3.72,445647,0
2005-03-28,3.72,3.75,3.53,3.62,359966,0
2005-03-29,3.59,3.67,3.44,3.57,557123,0
2005-03-30,3.55,3.67,3.43,3.65,234376,0
2005-03-31,3.65,3.72,3.58,3.72,675275,0
2005-04-01,3.75,3.75,3.54,3.6,996857,0
2005-04-04,3.6,3.75,3.58,3.74,540694,0
2005-04-05,3.7,3.75,3.63,3.7,487497,0
2005-04-06,3.75,3.79,3.68,3.71,306335,0
2005-04-07,3.69,3.83,3.69,3.8,282409,0
2005-04-08,3.79,3.84,3.65,3.67,386553,0
2005-04-11,3.62,3.75,3.59,3.6,451608,0
2005-04-12,3.58,3.79,3.58,3.79,236661,0
2005-04-13,3.75,3.8,3.6,3.67,230583,0
2005-04-14,3.63,3.7,3.55,3.56,448906,0
2005-04-15,3.6,3.66,3.42,3.46,512027,0
2005-04-18,3.5,3.66,3.43,3.6,445526,0
2005-04-19,3.62,4.19,3.62,4.18,1253108,0
2005-04-20,4.11,4.19,3.99,4.15,723026,0
2005-04-21,4.2,4.27,4.09,4.26,504502,0
2005-04-22,4.22,4.3,4.15,4.3,516455,0
2005-04-25,4.23,4.37,4.16,4.25,734708,0
2005-04-26,4.25,4.33,4.22,4.3,1148166,0
2005-04-27,4.3,4.41,4.25,4.33,612371,0
2005-04-28,4.34,4.34,4.24,4.25,547415,0
2005-04-29,4.23,4.29,3.99,4.02,803751,0
2005-05-02,4.01,4.1,3.85,4.1,532850,0
2005-05-03,4.04,4.17,4.04,4.1,398105,0
2005-05-04,4.15,4.25,4.05,4.24,258033,0
2005-05-05,4.24,4.26,4.13,4.25,184685,0
2005-05-06,4.27,4.5,4.21,4.46,692465,0
2005-05-09,4.49,4.64,4.48,4.53,933813,0
2005-05-10,4.19,4.25,3.7,3.77,5120541,0
2005-05-11,3.84,3.97,3.8,3.93,2626297,0
2005-05-12,3.92,3.92,3.71,3.79,1625774,0
2005-05-13,3.87,3.95,3.85,3.89,1470309,0
2005-05-16,3.91,3.96,3.79,3.88,1327741,0
2005-05-17,3.89,3.97,3.86,3.95,1309536,0
2005-05-18,3.97,3.97,3.8,3.86,520081,0
2005-05-19,3.86,3.92,3.85,3.91,599608,0
2005-05-20,3.9,3.95,3.78,3.84,405073,0
2005-05-23,3.88,3.96,3.85,3.89,782461,0
2005-05-24,3.9,3.9,3.75,3.78,1163877,0
2005-05-25,3.85,3.92,3.8,3.86,1818943,0
2005-05-26,3.91,3.96,3.88,3.9,876223,0
2005-05-27,3.88,3.97,3.88,3.94,594238,0
2005-05-31,3.98,4.16,3.95,4.06,2230990,0
2005-06-01,4.13,4.15,4,4.1,943040,0
2005-06-02,4.13,4.13,3.93,3.94,857251,0
2005-06-03,4,4,3.8,3.81,736225,0
2005-06-06,3.88,3.89,3.84,3.87,658743,0
2005-06-07,3.9,3.95,3.86,3.94,729540,0
2005-06-08,3.93,4.02,3.92,4,737956,0
2005-06-09,3.99,3.99,3.85,3.91,682058,0
2005-06-10,3.96,3.98,3.9,3.98,331944,0
2005-06-13,3.95,4.01,3.91,3.99,427891,0
2005-06-14,3.95,4.02,3.95,4.01,357936,0
2005-06-15,4.01,4.08,3.95,3.99,2510448,0
2005-06-16,3.98,4.04,3.94,4.04,426994,0
2005-06-17,4.07,4.14,4,4.07,919194,0
2005-06-20,4.05,4.06,3.94,3.95,371377,0
2005-06-21,3.94,3.99,3.91,3.93,212050,0
2005-06-22,3.93,3.98,3.9,3.91,272974,0
2005-06-23,3.87,4.05,3.86,3.94,930191,0
2005-06-24,3.93,4.01,3.9,4.01,952130,0
2005-06-27,4.02,4.02,3.82,3.83,528498,0
2005-06-28,3.83,3.95,3.83,3.95,375881,0
2005-06-29,3.97,3.97,3.85,3.85,637858,0
2005-06-30,3.86,3.92,3.74,3.77,1122530,0
2005-07-01,3.78,3.97,3.74,3.94,746642,0
2005-07-05,3.93,3.96,3.87,3.95,365929,0
2005-07-06,3.95,3.97,3.87,3.9,292439,0
2005-07-07,3.87,4.01,3.8,4,1021165,0
2005-07-08,3.95,4.07,3.9,4.06,527152,0
2005-07-11,4.05,4.1,4.03,4.1,1078422,0
2005-07-12,4.06,4.33,4.05,4.26,636746,0
2005-07-13,4.29,4.33,4.18,4.3,438653,0
2005-07-14,4.34,4.41,4.22,4.33,390665,0
2005-07-15,4.29,4.36,4.13,4.3,705706,0
2005-07-18,4.35,4.35,4.19,4.24,475223,0
2005-07-19,4.23,4.34,4.23,4.32,394770,0
2005-07-20,4.33,4.33,4.22,4.27,393549,0
2005-07-21,4.25,4.36,4.2,4.25,315252,0
2005-07-22,4.24,4.35,4.24,4.35,269056,0
2005-07-25,4.35,4.36,4.18,4.19,223738,0
2005-07-26,4.26,4.27,4.15,4.19,317613,0
2005-07-27,4.17,4.2,4.1,4.16,135262,0
2005-07-28,4.13,4.19,4.07,4.16,233381,0
2005-07-29,4.17,4.24,4.1,4.11,372576,0
2005-08-01,4.11,4.19,4.06,4.13,337667,0
2005-08-02,4.1,4.19,4.05,4.12,400610,0
2005-08-03,4.13,4.13,4.01,4.02,386427,0
2005-08-04,4.29,4.57,4.25,4.46,2948200,0
2005-08-05,4.49,4.52,4.4,4.44,2058131,0
2005-08-08,4.44,4.49,4.36,4.44,864898,0
2005-08-09,4.44,4.62,4.37,4.54,1187466,0
2005-08-10,4.53,4.96,4.51,4.85,4349019,0
2005-08-11,4.81,5.18,4.79,5.17,2271555,0
2005-08-12,5.12,5.14,4.95,5.03,1103615,0
2005-08-15,4.95,5.12,4.95,5.11,779610,0
2005-08-16,5.07,5.11,4.98,5.05,835554,0
2005-08-17,5.01,5.14,5,5.1,545197,0
2005-08-18,5.09,5.1,4.95,4.96,442538,0
2005-08-19,4.95,4.99,4.85,4.87,413622,0
2005-08-22,4.81,4.95,4.74,4.93,569318,0
2005-08-23,4.91,4.98,4.81,4.94,449996,0
2005-08-24,4.93,5,4.89,4.98,486726,0
2005-08-25,5,5.09,4.95,5.04,921336,0
2005-08-26,5.07,5.09,4.82,4.83,581085,0
2005-08-29,4.82,4.99,4.8,4.94,371435,0
2005-08-30,4.94,4.94,4.8,4.89,321576,0
2005-08-31,4.86,5,4.84,4.93,1102686,0
2005-09-01,4.97,4.99,4.87,4.94,465762,0
2005-09-02,4.9,4.96,4.88,4.92,191506,0
2005-09-06,4.98,5.01,4.92,5,462739,0
2005-09-07,4.99,5,4.93,5,366309,0
2005-09-08,5,5,4.8,4.89,408725,0
2005-09-09,4.85,4.94,4.83,4.92,1482662,0
2005-09-12,4.93,4.93,4.86,4.9,396405,0
2005-09-13,4.92,4.95,4.84,4.92,564734,0
2005-09-14,5.06,5.08,4.8,4.82,779265,0
2005-09-15,4.81,5.09,4.81,4.95,1755195,0
2005-09-16,5,5.3,4.98,5.3,2416102,0
2005-09-19,5.25,5.26,4.95,5.11,1740789,0
2005-09-20,5.14,5.38,5.03,5.26,1443319,0
2005-09-21,5.16,5.28,5.08,5.1,633673,0
2005-09-22,5.05,5.2,4.95,5.15,772779,0
2005-09-23,5.18,5.26,5,5.2,1022969,0
2005-09-26,5.26,5.3,5.21,5.28,578455,0
2005-09-27,5.25,5.33,5.21,5.29,508776,0
2005-09-28,5.33,5.33,5.21,5.29,681491,0
2005-09-29,5.24,5.32,5.16,5.3,651329,0
2005-09-30,5.33,5.35,5.21,5.33,697467,0
2005-10-03,5.34,5.81,5.2,5.79,2291273,0
2005-10-04,5.84,5.85,5.47,5.48,1205494,0
2005-10-05,5.51,5.51,5.14,5.16,1046608,0
2005-10-06,5.15,5.23,4.99,5.12,1026409,0
2005-10-07,5.17,5.25,5.05,5.22,695263,0
2005-10-10,5.27,5.29,4.99,4.99,887765,0
2005-10-11,5.07,5.07,4.84,4.93,593476,0
2005-10-12,4.95,4.95,4.6,4.88,1697750,0
2005-10-13,4.86,5.06,4.81,5.04,728505,0
2005-10-14,5.09,5.17,4.93,5.17,730541,0
2005-10-17,5.17,5.3,5.06,5.3,966584,0
2005-10-18,5.3,5.48,5.23,5.39,1536039,0
2005-10-19,5.35,5.66,5.31,5.61,1042922,0
2005-10-20,5.55,5.6,5.25,5.3,811546,0
2005-10-21,5.3,5.43,5.19,5.2,845728,0
2005-10-24,5.24,5.26,5.11,5.2,675770,0
2005-10-25,5.15,5.22,5.11,5.21,696968,0
2005-10-26,5.2,5.2,5.05,5.09,516566,0
2005-10-27,5.11,5.12,4.99,5.01,492054,0
2005-10-28,5.03,5.11,5.01,5.1,343840,0
2005-10-31,5.15,5.3,5.09,5.14,670184,0
2005-11-01,5.14,5.17,5.07,5.1,484721,0
2005-11-02,5.06,5.23,5.06,5.22,611599,0
2005-11-03,5.26,5.38,5.17,5.37,448454,0
2005-11-04,5.39,5.44,5.33,5.36,432148,0
2005-11-07,5.35,5.44,5.21,5.39,379678,0
2005-11-08,5.35,5.5,5.31,5.5,430963,0
2005-11-09,5.51,5.6,5.45,5.49,387279,0
2005-11-10,5.52,5.55,5.29,5.48,581003,0
2005-11-11,5.48,5.5,5.24,5.27,509236,0
2005-11-14,5.2,5.29,5.14,5.16,540421,0
2005-11-15,5.16,5.27,5.15,5.18,823596,0
2005-11-16,5.45,5.8,5.44,5.73,1991537,0
2005-11-17,5.79,6.1,5.74,5.9,2555847,0
2005-11-18,5.98,5.99,5.75,5.91,1784926,0
2005-11-21,5.95,6,5.85,5.99,666550,0
2005-11-22,6,6.14,5.95,6.07,770735,0
2005-11-23,6.03,6.07,5.92,5.96,664452,0
2005-11-25,5.92,6.09,5.92,6.05,225334,0
2005-11-28,6.05,6.25,6.05,6.17,996961,0
2005-11-29,6.11,6.3,6.08,6.12,1020277,0
2005-11-30,6.12,6.24,6.1,6.22,813836,0
2005-12-01,6.24,6.42,6.22,6.41,1396513,0
2005-12-02,6.41,6.47,6.22,6.35,677152,0
2005-12-05,6.38,6.42,6.15,6.22,530163,0
2005-12-06,6.22,6.29,6.1,6.12,670839,0
2005-12-07,6.88,7.03,6.57,6.86,6807436,0
2005-12-08,6.89,7.16,6.71,6.89,1968658,0
2005-12-09,6.62,7,6.62,6.77,2128316,0
2005-12-12,6.18,6.8,6.18,6.76,1387117,0
2005-12-13,6.64,6.78,6.46,6.53,911145,0
2005-12-14,6.5,6.78,6.5,6.71,843817,0
2005-12-15,6.76,6.88,6.52,6.57,793509,0
2005-12-16,6.57,6.76,6.54,6.68,1036516,0
2005-12-19,6.73,6.74,6.45,6.46,512066,0
2005-12-20,6.67,6.77,6.5,6.73,1135250,0
2005-12-21,6.72,6.77,6.61,6.73,1234301,0
2005-12-22,6.69,7.35,6.61,7.34,3611886,0
2005-12-23,7.16,7.6,7.07,7.5,2712494,0
2005-12-27,7.57,7.88,7.5,7.76,2433940,0
2005-12-28,7.88,7.89,7.55,7.74,1682051,0
2005-12-29,7.78,7.84,7.7,7.81,754563,0
2005-12-30,7.82,7.82,7.56,7.63,1787397,0
2006-01-03,7.65,7.87,7.5,7.8,1789851,0
2006-01-04,7.81,7.85,7.42,7.59,2123392,0
2006-01-05,7.58,7.75,7.52,7.66,1312166,0
2006-01-06,7.74,8.24,7.71,8.21,2993748,0
2006-01-09,8.32,8.49,8.02,8.04,2446458,0
2006-01-10,8.06,8.39,8.05,8.25,1414450,0
2006-01-11,8.29,8.3,8.05,8.23,1117925,0
2006-01-12,8.39,8.39,8.05,8.09,742387,0
2006-01-13,8.1,8.18,7.81,7.91,1152137,0
2006-01-17,7.9,7.93,7.55,7.71,1006242,0
2006-01-18,7.58,7.79,7.41,7.61,1274198,0
2006-01-19,7.79,8.19,7.75,8.17,1279213,0
2006-01-20,8.17,8.17,7.73,7.83,1640636,0
2006-01-23,7.88,7.9,7.51,7.6,1094763,0
2006-01-24,7.64,7.88,7.61,7.79,983441,0
2006-01-25,7.79,7.9,7.72,7.86,1202426,0
2006-01-26,7.87,8.14,7.83,8.08,1228285,0
2006-01-27,8.11,8.24,7.68,8.19,1418447,0
2006-01-30,8.2,8.3,8.16,8.29,1317443,0
2006-01-31,8.25,8.55,8.24,8.54,1533764,0
2006-02-01,8.5,8.63,8.43,8.56,1530912,0
2006-02-02,8.53,8.58,8.23,8.54,1479954,0
2006-02-03,8.53,8.57,8.26,8.34,3130267,0
2006-02-06,8.34,8.34,8.02,8.08,1336351,0
2006-02-07,8.04,8.07,7.71,8,2085349,0
2006-02-08,8.2,9,8.07,8.92,3799458,0
2006-02-09,9,9.42,8.67,8.9,3920255,0
2006-02-10,9.04,9.7,8.97,9.6,3399128,0
2006-02-13,9.64,9.79,9.07,9.31,2777621,0
2006-02-14,9.09,9.49,9.04,9.1,2259601,0
2006-02-15,8.88,9.36,8.42,9.3,1947110,0
2006-02-16,9.28,9.43,9,9.28,2081447,0
2006-02-17,9.31,10.47,9.25,10.12,6667107,0
2006-02-21,10.06,10.25,10.02,10.14,1895584,0
2006-02-22,10.13,10.96,10.1,10.7,4209738,0
2006-02-23,10.58,11,10.42,10.8,4266200,0
2006-02-24,10.75,11.06,10.55,10.85,1789263,0
2006-02-27,10.89,11.16,10.8,10.91,1887533,0
2006-02-28,10.82,10.94,10.52,10.7,1509220,0
2006-03-01,10.78,10.85,10.52,10.74,1443197,0
2006-03-02,10.73,10.75,10.14,10.28,3157798,0
2006-03-03,10.25,10.58,10.15,10.46,1572617,0
2006-03-06,10.49,10.75,10.25,10.32,1285673,0
2006-03-07,10.24,10.33,10.03,10.12,893137,0
2006-03-08,10.02,10.29,9.2,10.29,3578295,0
2006-03-09,10.23,10.65,10.1,10.14,1804441,0
2006-03-10,10.08,10.19,9.77,10.08,1412968,0
2006-03-13,10.09,10.29,10.05,10.24,1173362,0
2006-03-14,10.2,10.65,10.1,10.59,1977706,0
2006-03-15,10.63,10.68,10.32,10.41,1053067,0
2006-03-16,10.49,10.68,10.4,10.44,1047532,0
2006-03-17,10.6,10.6,10.15,10.21,1998167,0
2006-03-20,10.09,10.23,9.76,9.86,2109880,0
2006-03-21,9.88,9.99,9.55,9.57,2197755,0
2006-03-22,9.56,9.84,9.34,9.74,1211483,0
2006-03-23,9.75,9.79,9.46,9.63,922832,0
2006-03-24,9.63,10.19,9.6,10.14,1270351,0
2006-03-27,10.08,10.75,10.08,10.61,1987849,0
2006-03-28,10.57,11.06,10.57,10.91,2053549,0
2006-03-29,10.91,11.63,10.91,11.62,3001415,0
2006-03-30,11.71,12.04,11.25,11.77,3789884,0
2006-03-31,12.02,12.02,11.67,11.81,1482226,0
2006-04-03,11.81,11.98,11.29,11.48,1521434,0
2006-04-04,11.75,11.89,11.54,11.76,1583985,0
2006-04-05,11.79,11.84,11.36,11.55,1136874,0
2006-04-06,11.4,11.55,10.87,11.15,2210690,0
2006-04-07,11.17,11.25,10.95,11.08,1563689,0
2006-04-10,11.16,11.48,10.96,11.18,1498889,0
2006-04-11,11.25,11.25,10.64,11.09,1498693,0
2006-04-12,11.08,11.55,11.06,11.34,2019896,0
2006-04-13,11.34,11.68,11.28,11.57,861046,0
2006-04-17,11.59,11.92,11.51,11.55,1674540,0
2006-04-18,11.64,12.19,11.58,12.19,2817283,0
2006-04-19,12.15,12.71,12.12,12.34,2597707,0
2006-04-20,12.37,12.6,11.97,12.45,1442678,0
2006-04-21,12.56,12.57,11.75,11.82,2031620,0
2006-04-24,11.73,12.05,11.68,11.98,1292366,0
2006-04-25,12.06,12.53,11.82,12.46,2849634,0
2006-04-26,12.59,13.12,12.49,12.69,4683461,0
2006-04-27,12.59,13.16,12.4,12.99,2189402,0
2006-04-28,13.02,13.1,12.68,12.83,1349631,0
2006-05-01,12.75,12.83,12.39,12.41,1231692,0
2006-05-02,12.41,12.68,12.33,12.49,1109378,0
2006-05-03,12.5,12.91,12.44,12.8,3400144,0
2006-05-04,12.95,13.25,12.65,13.22,2448261,0
2006-05-05,13.27,13.47,12.96,13.46,1643118,0
2006-05-08,13.41,13.48,13,13.01,1316647,0
2006-05-09,13.07,13.48,13,13.26,1723710,0
2006-05-10,11.55,12.19,10.87,11.88,11951100,0
2006-05-11,11.82,12.21,11,11.08,4933181,0
2006-05-12,11.12,11.13,10.08,10.74,4710883,0
2006-05-15,10.62,10.8,10.24,10.48,3001668,0
2006-05-16,10.5,10.61,9.9,10.03,3743780,0
2006-05-17,10.04,10.08,9.53,9.98,2668304,0
2006-05-18,10,10.44,10,10.14,2478600,0
2006-05-19,10.13,10.29,9.73,9.95,2274183,0
2006-05-22,9.81,9.85,9.32,9.54,2464999,0
2006-05-23,9.66,10.07,9.61,9.75,1884902,0
2006-05-24,9.85,9.89,9.1,9.48,2664644,0
2006-05-25,9.66,9.66,9.31,9.48,2247183,0
2006-05-26,9.58,9.9,9.47,9.59,1991020,0
2006-05-30,9.6,9.69,8.91,8.93,2533224,0
2006-05-31,8.98,9.12,8.46,8.72,4487117,0
2006-06-01,8.71,9.14,8.57,9.14,1973122,0
2006-06-02,9.22,9.56,9.17,9.25,2174388,0
2006-06-05,9.25,9.31,8.72,8.82,1876796,0
2006-06-06,8.85,8.99,8.48,8.69,1935732,0
2006-06-07,8.74,8.79,8.3,8.33,2950739,0
2006-06-08,8.33,8.35,7.85,8.24,2758582,0
2006-06-09,8.35,8.69,7.94,7.99,3076560,0
2006-06-12,8.05,8.07,7.62,7.67,2152955,0
2006-06-13,7.65,8.07,7.37,7.59,2836528,0
2006-06-14,7.65,7.79,7.58,7.75,1229411,0
2006-06-15,7.82,8.5,7.82,8.41,2772458,0
2006-06-16,8.4,9.04,8.37,8.86,5369862,0
2006-06-19,8.92,8.98,8.44,8.54,1928514,0
2006-06-20,8.56,8.58,8.24,8.31,1563018,0
2006-06-21,8.55,9,8.46,8.83,1803383,0
2006-06-22,8.83,9.74,8.74,9.3,3338920,0
2006-06-23,9.4,9.57,9.3,9.5,1638270,0
2006-06-26,9.61,9.93,9.42,9.54,1886575,0
2006-06-27,9.55,9.72,9.03,9.06,1774076,0
2006-06-28,9.07,9.49,9.04,9.23,1220178,0
2006-06-29,9.26,9.8,9.05,9.73,1820187,0
2006-06-30,9.77,10.22,9.76,10.06,3410433,0
2006-07-03,10.16,10.39,10.11,10.35,740279,0
2006-07-05,10.16,10.2,9.69,9.71,1744446,0
2006-07-06,9.78,10.09,9.48,9.54,1844971,0
2006-07-07,9.46,9.48,9.09,9.26,2643158,0
2006-07-10,9.3,9.59,9.05,9.2,1547892,0
2006-07-11,9.15,9.44,8.81,9.42,1826821,0
2006-07-12,9.47,9.48,8.95,8.97,1335109,0
2006-07-13,8.91,8.96,8.61,8.71,2397102,0
2006-07-14,8.73,8.79,8.41,8.55,1225642,0
2006-07-17,8.66,8.79,8.4,8.45,773456,0
2006-07-18,8.68,8.88,8.32,8.74,1515855,0
2006-07-19,8.74,9.32,8.74,9.29,1574248,0
2006-07-20,9.37,9.6,8.94,8.99,1457501,0
2006-07-21,8.99,8.99,8.56,8.7,1201129,0
2006-07-24,8.81,9.49,8.78,9.42,1545429,0
2006-07-25,9.47,9.74,9.22,9.34,1500823,0
2006-07-26,9.32,9.56,9.13,9.32,1524201,0
2006-07-27,9.39,9.48,8.97,9.05,1838385,0
2006-07-28,9.18,9.42,9.02,9.4,1307995,0
2006-07-31,9.35,9.45,9.15,9.26,1572401,0
2006-08-01,9.32,9.33,8.85,9.05,1613279,0
2006-08-02,9.03,9.29,8.95,9.25,1492181,0
2006-08-03,9.15,9.35,8.96,9.31,1296347,0
2006-08-04,9.26,9.56,8.97,9.11,1363389,0
2006-08-07,9.12,9.12,8.83,8.86,1179605,0
2006-08-08,8.88,8.99,8.26,8.56,2272534,0
2006-08-09,8.69,9.04,6.94,6.94,9290118,0
2006-08-10,7.25,8.09,7.21,7.78,3990968,0
2006-08-11,7.73,7.89,7.42,7.57,1996159,0
2006-08-14,7.67,7.89,7.65,7.79,2025672,0
2006-08-15,7.93,8.07,7.89,7.99,1852581,0
2006-08-16,8.06,8.08,7.9,7.93,2059407,0
2006-08-17,7.94,7.97,7.73,7.88,1407629,0
2006-08-18,7.93,7.98,7.65,7.92,2077081,0
2006-08-21,7.93,7.95,7.39,7.47,2630095,0
2006-08-22,7.44,7.79,7.44,7.65,2067729,0
2006-08-23,7.71,7.78,7.42,7.46,1767759,0
2006-08-24,7.52,7.64,7.42,7.54,1545733,0
2006-08-25,7.45,7.66,7.45,7.51,1813078,0
2006-08-28,7.56,7.7,7.49,7.53,1947727,0
2006-08-29,7.58,7.62,7.44,7.55,1878003,0
2006-08-30,7.6,8.17,7.6,8.04,4794908,0
2006-08-31,8.04,8.14,7.84,7.85,2000515,0
2006-09-01,7.91,8.02,7.82,7.92,1225353,0
2006-09-05,7.9,8.12,7.84,8,2188815,0
2006-09-06,8.03,8.04,7.74,7.75,1946702,0
2006-09-07,7.72,7.77,7.51,7.52,1820327,0
2006-09-08,7.63,7.79,7.53,7.71,1779708,0
2006-09-11,7.7,7.84,7.51,7.68,1271093,0
2006-09-12,7.72,7.91,7.53,7.88,2031800,0
2006-09-13,7.93,8.08,7.77,8.07,1975034,0
2006-09-14,8.09,8.27,7.95,8.02,1842400,0
2006-09-15,8.12,8.14,7.92,7.97,1942670,0
2006-09-18,8,8.28,7.9,8.13,1599842,0
2006-09-19,8.13,8.13,7.89,8.04,1541500,0
2006-09-20,8.13,8.36,8.08,8.28,1906408,0
2006-09-21,8.27,8.57,8.21,8.3,2209948,0
2006-09-22,8.31,8.38,8.02,8.12,1187622,0
2006-09-25,8.12,8.28,8.04,8.17,1495580,0
2006-09-26,8.2,8.41,8.11,8.25,1503111,0
2006-09-27,8.19,8.39,8.19,8.34,861888,0
2006-09-28,8.35,8.43,8.17,8.19,1426193,0
2006-09-29,8.24,8.34,8.14,8.17,1517987,0
2006-10-02,8.22,8.23,7.84,7.87,1326117,0
2006-10-03,7.76,7.86,7.64,7.7,2219072,0
2006-10-04,7.71,7.98,7.7,7.96,2187406,0
2006-10-05,7.96,8.71,7.94,8.68,2852518,0
2006-10-06,8.66,9.26,8.45,9.01,4590797,0
2006-10-09,9.01,9.21,8.84,9.19,2202332,0
2006-10-10,9.21,9.7,9.19,9.61,3136350,0
2006-10-11,9.7,10.36,9.5,9.96,6067377,0
2006-10-12,9.6,9.9,9.35,9.75,3884362,0
2006-10-13,9.8,10,9.72,10,1911314,0
2006-10-16,10.12,10.24,9.92,10,1681640,0
2006-10-17,9.92,9.96,9.72,9.83,1509051,0
2006-10-18,9.86,9.93,9.38,9.5,2987313,0
2006-10-19,9.49,9.55,9.24,9.49,1972618,0
2006-10-20,9.56,9.73,9.33,9.35,1890824,0
2006-10-23,9.43,9.82,9.31,9.82,1626538,0
2006-10-24,9.96,10.08,9.78,9.99,2963075,0
2006-10-25,10.1,10.22,9.82,10.18,2732158,0
2006-10-26,10.22,10.32,9.88,10.32,2079423,0
2006-10-27,10.32,10.32,10.03,10.12,2560155,0
2006-10-30,10.15,10.93,10.12,10.91,3949356,0
2006-10-31,11.6,12.08,11.4,11.54,8871181,0
2006-11-01,11.57,11.73,10.87,10.93,3265393,0
2006-11-02,10.92,11,10.67,10.75,3056554,0
2006-11-03,10.86,11.03,10.69,10.8,2041563,0
2006-11-06,10.94,11.45,10.91,11.27,3744398,0
2006-11-07,11.45,11.45,11.01,11.03,4059062,0
2006-11-08,10.8,11.42,10.71,11.25,3114477,0
2006-11-09,11.27,11.29,10.2,10.33,6431408,0
2006-11-10,10.51,10.88,10.46,10.69,2620438,0
2006-11-13,10.75,10.98,10.68,10.8,2441528,0
2006-11-14,10.85,11.01,10.64,10.99,2948060,0
2006-11-15,10.73,10.84,10.41,10.59,6313833,0
2006-11-16,10.62,10.69,10.4,10.41,2681813,0
2006-11-17,10.4,10.63,10.12,10.6,2992194,0
2006-11-20,10.64,10.68,10.39,10.49,2469818,0
2006-11-21,10.45,10.55,10.2,10.39,2902759,0
2006-11-22,10.35,10.79,10.31,10.64,2423500,0
2006-11-24,10.6,10.69,10.4,10.59,663041,0
2006-11-27,10.53,10.59,10.05,10.15,3644708,0
2006-11-28,10.1,10.37,10.04,10.27,3303231,0
2006-11-29,10.36,10.47,10.07,10.13,2681709,0
2006-11-30,10.14,10.32,10.03,10.27,3007220,0
2006-12-01,10.3,10.36,10.19,10.3,2905647,0
2006-12-04,10.59,11.2,10.56,10.94,6212300,0
2006-12-05,11.14,11.25,10.58,10.64,5354373,0
2006-12-06,10.74,10.95,10.66,10.81,3159659,0
2006-12-07,10.91,10.98,10.57,10.67,3040916,0
2006-12-08,10.66,10.78,10.6,10.68,2345434,0
2006-12-11,10.71,10.75,10.37,10.6,2942572,0
2006-12-12,11.18,11.48,11.1,11.33,8182644,0
2006-12-13,11.35,11.49,10.96,10.97,5034854,0
2006-12-14,11.51,11.81,11.24,11.65,5736456,0
2006-12-15,11.68,12.02,11.63,11.95,5516317,0
2006-12-18,11.98,12,11.48,11.56,3720890,0
2006-12-19,11.11,11.41,11,11.24,3556747,0
2006-12-20,11.29,11.61,11.25,11.43,2510356,0
2006-12-21,11.47,11.63,11.25,11.26,2879279,0
2006-12-22,11.08,11.4,11.02,11.19,2830080,0
2006-12-26,11.15,11.38,11.07,11.36,1171086,0
2006-12-27,11.47,11.79,11.41,11.67,3315435,0
2006-12-28,11.73,11.74,11.5,11.58,1305176,0
2006-12-29,11.55,11.74,11.44,11.46,1563219,0
2007-01-03,11.95,12.15,11.55,11.72,5414013,0
2007-01-04,11.69,12,11.39,11.91,2959488,0
2007-01-05,11.88,11.9,11.52,11.61,2653486,0
2007-01-08,11.69,12.01,11.49,11.94,3135661,0
2007-01-09,12.01,12.25,11.88,11.99,3867977,0
2007-01-10,12.01,12.53,11.9,12.38,4549773,0
2007-01-11,12.38,12.57,12.19,12.25,2989247,0
2007-01-12,12.31,12.42,12.12,12.25,1678896,0
2007-01-16,12.28,12.72,12.25,12.48,2953573,0
2007-01-17,12.4,12.4,12.19,12.22,3784928,0
2007-01-18,12.19,12.19,11.54,11.59,3340501,0
2007-01-19,11.6,11.91,11.59,11.81,2392627,0
2007-01-22,11.84,11.84,11.4,11.49,1936533,0
2007-01-23,11.46,11.7,11.41,11.56,2232765,0
2007-01-24,11.6,11.79,11.57,11.61,2459075,0
2007-01-25,11.63,11.71,11.21,11.26,2183359,0
2007-01-26,11.35,11.39,11.01,11.25,1734034,0
2007-01-29,11.25,11.32,11,11.11,2826763,0
2007-01-30,11.5,11.55,11.07,11.2,2605754,0
2007-01-31,11.24,11.74,11.1,11.55,5468524,0
2007-02-01,11.55,11.83,11.29,11.36,3397340,0
2007-02-02,11.41,11.58,11.31,11.44,3093331,0
2007-02-05,11.58,11.75,11.29,11.34,3399470,0
2007-02-06,12.28,13.63,12.12,13.42,23473906,0
2007-02-07,13.37,13.75,13.37,13.73,7681505,0
2007-02-08,13.54,14,13.52,13.78,5627184,0
2007-02-09,13.82,14.15,13.8,13.99,5940214,0
2007-02-12,13.55,13.73,13.4,13.54,4732386,0
2007-02-13,13.74,14.08,13.67,14.07,6622241,0
2007-02-14,14.25,14.46,14.08,14.4,7744122,0
2007-02-15,14.47,14.59,14.32,14.4,4666016,0
2007-02-16,14.3,14.47,14.12,14.46,4125712,0
2007-02-20,14.39,15.03,14.32,15,6259198,0
2007-02-21,14.91,15.05,14.82,14.98,3406330,0
2007-02-22,14.99,15.16,14.78,14.87,3211288,0
2007-02-23,14.9,15.09,14.87,15.07,2933140,0
2007-02-26,15.01,15.2,14.8,14.9,3452779,0
2007-02-27,14.44,14.55,14.02,14.14,6197975,0
2007-02-28,14.15,14.29,13.55,14.09,5253038,0
2007-03-01,13.45,14.19,13.19,14.09,5004737,0
2007-03-02,13.96,14.25,13.91,13.97,3769189,0
2007-03-05,13.59,13.96,13.32,13.65,3157493,0
2007-03-06,13.79,14.24,13.76,14.16,3321823,0
2007-03-07,14.16,14.22,13.9,13.93,2586214,0
2007-03-08,14.19,14.3,14,14.01,2333953,0
2007-03-09,14.16,14.29,14,14.13,2808759,0
2007-03-12,14.01,14.17,13.98,14.02,2343000,0
2007-03-13,13.88,13.9,13.36,13.39,4303908,0
2007-03-14,13.26,13.5,13.09,13.37,4182817,0
2007-03-15,13.5,14.04,13.46,14.04,3495997,0
2007-03-16,13.94,14.55,13.94,14.26,5209237,0
2007-03-19,14.41,14.59,14.21,14.53,3159467,0
2007-03-20,14.47,14.74,14.41,14.69,2471490,0
2007-03-21,14.65,15.85,14.64,15.83,6939968,0
2007-03-22,15.99,16.63,15.93,16.2,9557891,0
2007-03-23,16.03,16.2,15.68,15.98,4187411,0
2007-03-26,15.85,16.12,15.78,15.95,3092225,0
2007-03-27,15.41,15.67,14.84,15.53,4006316,0
2007-03-28,15.44,15.66,15.26,15.59,3363507,0
2007-03-29,15.72,15.76,15.07,15.28,2800651,0
2007-03-30,15.32,15.54,15.01,15.31,2621739,0
2007-04-02,15.31,15.35,15.01,15.28,2870686,0
2007-04-03,15.29,15.69,15.28,15.44,2349506,0
2007-04-04,15.89,16.07,15.68,15.73,4127782,0
2007-04-05,15.69,15.77,15.51,15.57,2187114,0
2007-04-09,15.71,16.03,15.71,15.94,2846251,0
2007-04-10,15.88,16.23,15.84,16.17,1883536,0
2007-04-11,16.16,16.25,15.66,15.92,2333263,0
2007-04-12,15.86,16.35,15.81,16.33,2693348,0
2007-04-13,16.35,16.57,15.98,16.19,2232104,0
2007-04-16,16.27,16.48,16.19,16.41,2021232,0
2007-04-17,16.36,17.02,16.32,16.78,3245397,0
2007-04-18,16.77,16.97,16.42,16.5,1747796,0
2007-04-19,16.36,16.58,16.11,16.25,2718291,0
2007-04-20,16.49,16.59,16.31,16.44,1548505,0
2007-04-23,16.38,16.52,16.18,16.36,1792884,0
2007-04-24,16.5,16.52,15.98,16.09,2444401,0
2007-04-25,16.15,16.38,16.02,16.3,2138198,0
2007-04-26,16.25,16.25,15.91,15.98,1896040,0
2007-04-27,15.93,16.05,15.69,15.89,1323529,0
2007-04-30,15.88,15.92,15.36,15.41,2372821,0
2007-05-01,15.35,15.4,15.02,15.09,3738831,0
2007-05-02,15.01,15.44,15,15.44,2600965,0
2007-05-03,15.37,15.94,15.33,15.9,2469694,0
2007-05-04,15.96,15.96,15.53,15.68,1732894,0
2007-05-07,15.85,15.85,15.27,15.29,2192124,0
2007-05-08,15.32,15.38,14.95,15.15,3429936,0
2007-05-09,14.99,15.69,14.94,15.58,3497894,0
2007-05-10,15.59,15.67,15.1,15.27,2473623,0
2007-05-11,15.25,15.69,15.01,15.42,1573092,0
2007-05-14,15.37,15.49,15.23,15.28,2878616,0
2007-05-15,15.53,16.09,15.44,15.74,4588089,0
2007-05-16,15.87,15.87,15.56,15.7,2570377,0
2007-05-17,15.72,15.87,15.56,15.69,1874463,0
2007-05-18,15.79,16.41,15.71,16.37,2510168,0
2007-05-21,16.31,16.52,16.31,16.39,1867654,0
2007-05-22,16.29,16.67,16.24,16.62,1996140,0
2007-05-23,16.7,17.2,16.63,16.69,3214297,0
2007-05-24,16.61,16.78,16.11,16.23,2550782,0
2007-05-25,16.2,16.43,16.01,16.25,1733448,0
2007-05-29,16.34,16.59,16.25,16.42,1309366,0
2007-05-30,16.24,16.59,16.2,16.59,1354183,0
2007-05-31,16.58,16.98,16.58,16.73,2290798,0
2007-06-01,16.75,16.83,16.63,16.81,3282067,0
2007-06-04,16.74,17.18,16.65,17.15,2478168,0
2007-06-05,17.1,17.47,17.05,17.24,2894210,0
2007-06-06,17.05,17.3,16.96,17.19,1994413,0
2007-06-07,17.17,17.4,16.78,16.93,2643966,0
2007-06-08,16.84,16.99,16.48,16.6,2363180,0
2007-06-11,16.53,16.85,16.53,16.8,1758785,0
2007-06-12,16.75,16.9,16.58,16.73,1454767,0
2007-06-13,16.78,16.89,16.63,16.87,2308918,0
2007-06-14,16.89,17.2,16.79,17.14,1822789,0
2007-06-15,17.36,17.5,17.21,17.27,3371710,0
2007-06-18,17.66,18,17.45,17.98,2659907,0
2007-06-19,17.87,18.54,17.75,18.47,3694589,0
2007-06-20,18.68,18.85,18.15,18.36,4928919,0
2007-06-21,18.3,18.3,17.81,17.98,3578734,0
2007-06-22,16.96,16.98,16.1,16.65,10169611,0
2007-06-25,16.79,16.81,15.77,15.99,4602672,0
2007-06-26,16.1,16.14,15.63,16.03,3810739,0
2007-06-27,15.95,17.16,15.94,16.95,4503824,0
2007-06-28,16.88,17.29,16.82,17.21,3258826,0
2007-06-29,17.3,17.33,16.66,16.73,3319497,0
2007-07-02,16.73,16.89,16.43,16.84,1612505,0
2007-07-03,16.89,17.35,16.81,16.83,1272062,0
2007-07-05,16.85,17.18,16.76,16.93,1500371,0
2007-07-06,16.89,17.04,16.65,16.98,1109774,0
2007-07-09,16.99,17.14,16.75,16.97,1444534,0
2007-07-10,16.81,16.89,16.45,16.45,1493820,0
2007-07-11,16.85,17.19,16.65,17.11,2077922,0
2007-07-12,17.3,17.79,17.25,17.75,2107110,0
2007-07-13,17.67,17.8,17.51,17.69,1508738,0
2007-07-16,17.77,17.99,17.7,17.82,1472776,0
2007-07-17,17.89,18.29,17.85,18.21,1708321,0
2007-07-18,18.14,18.14,17.77,18.1,1391674,0
2007-07-19,18.06,18.48,18.05,18.26,2186324,0
2007-07-20,18.22,18.28,17.77,17.89,1610119,0
2007-07-23,17.99,18.28,17.84,18.01,1323110,0
2007-07-24,17.89,17.96,17.37,17.51,1804183,0
2007-07-25,17.78,17.97,17.14,17.38,1598247,0
2007-07-26,17.05,17.14,16.51,16.95,2196230,0
2007-07-27,16.8,16.95,16.45,16.56,2082817,0
2007-07-30,16.52,16.86,16.31,16.73,1439333,0
2007-07-31,16.93,17.06,16.45,16.48,1607498,0
2007-08-01,16.38,16.83,16.27,16.74,1742007,0
2007-08-02,16.75,16.94,16.41,16.67,1644780,0
2007-08-03,16.61,16.9,16.25,16.33,1926910,0
2007-08-06,16.55,16.99,16.19,16.78,2538943,0
2007-08-07,16.31,16.43,14.81,15.89,10711791,0
2007-08-08,16.09,16.9,15.99,16.76,10883042,0
2007-08-09,16.45,18.56,16.36,17.92,6494441,0
2007-08-10,17.66,19.04,17.66,18.53,6376149,0
2007-08-13,18.77,18.92,18.27,18.37,3908702,0
2007-08-14,18.32,18.63,18.12,18.45,3057716,0
2007-08-15,18.3,18.89,18.01,18.15,3155057,0
2007-08-16,17.51,17.7,16.79,17.65,4084122,0
2007-08-17,18.46,18.5,17.26,18.15,2559729,0
2007-08-20,18.09,18.95,18.09,18.9,2148922,0
2007-08-21,18.94,19.67,18.85,19.19,3264580,0
2007-08-22,19.49,19.51,19.2,19.44,1417701,0
2007-08-23,19.61,19.69,18.67,18.76,2072981,0
2007-08-24,18.79,19.5,18.65,19.45,2235030,0
2007-08-27,19.35,19.35,18.98,19.02,2135494,0
2007-08-28,18.87,18.99,18.26,18.28,2474379,0
2007-08-29,18.69,18.71,18.35,18.64,1090355,0
2007-08-30,18.32,18.71,18.19,18.3,1913916,0
2007-08-31,18.61,18.86,18.33,18.8,1658319,0
2007-09-04,18.79,19.74,18.79,19.56,3089998,0
2007-09-05,19.5,20.24,19.4,19.92,3908773,0
2007-09-06,19.99,20.1,19.51,19.56,2057275,0
2007-09-07,19.11,19.23,18.53,18.74,2235147,0
2007-09-10,18.82,18.97,18.26,18.52,1476087,0
2007-09-11,18.55,19,18.52,18.67,1841161,0
2007-09-12,18.55,18.64,18.27,18.36,2318844,0
2007-09-13,18.5,18.54,18.22,18.26,2441551,0
2007-09-14,18.19,18.26,18.01,18.23,2368372,0
2007-09-17,18.2,18.23,17.9,18.01,2968043,0
2007-09-18,18.47,18.68,17.98,18.19,3889347,0
2007-09-19,18.43,18.76,18.21,18.75,6296896,0
2007-09-20,18.74,19.13,18.62,19.02,1482905,0
2007-09-21,19.19,19.22,18.6,18.75,2825903,0
2007-09-24,18.9,18.9,18.55,18.64,1597427,0
2007-09-25,18.56,19.49,18.51,19.42,1782835,0
2007-09-26,19.58,20,19.51,19.7,2211912,0
2007-09-27,19.87,20.08,19.4,19.71,1538043,0
2007-09-28,19.68,19.87,19.25,19.31,1214397,0
2007-10-01,19.27,19.58,19.22,19.39,2592190,0
2007-10-02,19.47,19.64,19.14,19.59,1357339,0
2007-10-03,19.44,19.63,19.3,19.4,1110401,0
2007-10-04,19.46,20.09,19.4,19.76,1777306,0
2007-10-05,19.92,21.25,19.81,21.02,5135686,0
2007-10-08,21.02,21.5,21,21.3,2599012,0
2007-10-09,21.5,22.22,21.45,21.67,2579855,0
2007-10-10,21.57,22.08,21.05,21.97,2739580,0
2007-10-11,21.48,21.77,20.91,21.1,3896809,0
2007-10-12,21,21.53,20.91,21.46,1821583,0
2007-10-15,21.45,21.5,20.42,20.56,2593908,0
2007-10-16,20.5,20.51,20.06,20.11,1696143,0
2007-10-17,20.41,20.89,19.8,20.35,1652791,0
2007-10-18,20.69,20.9,20.32,20.85,1432464,0
2007-10-19,20.86,20.91,20.25,20.32,1613753,0
2007-10-22,20.09,20.77,19.82,20.74,1049765,0
2007-10-23,21.37,22.06,21.22,21.93,2471779,0
2007-10-24,21.81,21.87,20.89,21.73,1994767,0
2007-10-25,21.79,22,20.45,20.5,2995632,0
2007-10-26,20.92,21.3,20.5,20.72,2641620,0
2007-10-29,20.76,21.39,20.76,21.1,1678908,0
2007-10-30,21.09,21.88,20.92,21.2,1654000,0
2007-10-31,21.37,22.56,21.07,22.11,2509266,0
2007-11-01,21.8,21.99,21.4,21.51,2239620,0
2007-11-02,21.74,21.74,21.1,21.5,1177207,0
2007-11-05,21.06,21.74,21,21.57,1459458,0
2007-11-06,21.76,22.48,21.72,22.48,1884068,0
2007-11-07,21.93,22.46,21.62,21.71,1834129,0
2007-11-08,21.83,22.01,20.01,20.95,2487952,0
2007-11-09,20.42,20.49,19.37,19.87,2126629,0
2007-11-12,19.67,20.61,19.33,19.43,2618740,0
2007-11-13,19.53,20.47,19.45,20.44,1872149,0
2007-11-14,20.83,20.85,19.91,20.23,1874972,0
2007-11-15,19.68,20.78,19.65,19.8,3300962,0
2007-11-16,19.85,20.15,18.44,19.15,3608724,0
2007-11-19,18.87,19.04,18.5,18.95,3331258,0
2007-11-20,18.84,19.31,18.17,18.63,2801454,0
2007-11-21,18.16,19.25,18.04,19.02,2166871,0
2007-11-23,19.48,19.49,19.01,19.21,1057174,0
2007-11-26,19.25,19.49,18.44,18.58,2121798,0
2007-11-27,18.64,18.98,18.25,18.54,2634956,0
2007-11-28,18.65,20.04,18.47,19.95,4010051,0
2007-11-29,20,21,19.8,20.01,5272051,0
2007-11-30,20.37,20.6,19.97,20.18,2706424,0
2007-12-03,20.25,20.6,20.1,20.33,6111997,0
2007-12-04,20.11,20.32,19.98,20.26,2624511,0
2007-12-05,20.5,20.68,20.2,20.32,2282707,0
2007-12-06,20.32,21,20.32,20.93,2065513,0
2007-12-07,20.99,21.25,20.37,21.01,1836494,0
2007-12-10,21.1,21.88,20.65,21.82,3538723,0
2007-12-11,21.86,22.5,21.09,21.11,6601083,0
2007-12-12,18.98,19.69,18.81,19.31,7431675,0
2007-12-13,19.16,19.31,18.95,19,2840804,0
2007-12-14,19,19.41,18.99,19,2028863,0
2007-12-17,18.99,19,18.03,18.07,2913315,0
2007-12-18,18,18.38,17.48,17.59,3220109,0
2007-12-19,18.08,19.35,18,18.75,9257101,0
2007-12-20,18.97,18.98,18.55,18.76,2583698,0
2007-12-21,19.04,19.13,18.85,19.12,3078317,0
2007-12-24,18.95,19.41,18.78,19.26,1047776,0
2007-12-26,19.29,19.57,19.18,19.43,1298794,0
2007-12-27,19.41,19.42,18.58,18.65,1739984,0
2007-12-28,18.8,18.85,18.48,18.53,2017436,0
2007-12-31,18.48,18.98,18.22,18.68,4036707,0
2008-01-02,18.4,18.48,17.67,17.99,5441327,0
2008-01-03,17.97,17.99,17.1,17.15,5853336,0
2008-01-04,16.88,16.92,16.07,16.26,5425664,0
2008-01-07,16.15,16.21,14.83,15.6,8012376,0
2008-01-08,15.65,16.47,15.36,15.37,4519233,0
2008-01-09,15.25,15.28,14.14,14.89,6998838,0
2008-01-10,14.86,16.09,14.85,16.05,5306345,0
2008-01-11,16.68,16.79,15.96,16.04,5544767,0
2008-01-14,16.37,16.5,16.05,16.35,2799743,0
2008-01-15,16.05,16.16,15.55,15.95,3855876,0
2008-01-16,15.7,16.15,15.24,15.62,3704455,0
2008-01-17,15.64,15.74,14.73,14.74,5437190,0
2008-01-18,14.75,15.36,14.56,15.02,4185376,0
2008-01-22,13.51,15.14,12.45,15.02,6224337,0
2008-01-23,14.73,15.35,14.16,15.28,4945330,0
2008-01-24,15.45,15.93,15.28,15.77,3180782,0
2008-01-25,16.01,16.25,15.78,16.04,3185595,0
2008-01-28,16.07,16.3,15.75,16.22,2337615,0
2008-01-29,16.48,16.8,15.92,16.2,1961162,0
2008-01-30,16.05,16.37,15.53,15.82,2075858,0
2008-01-31,15.62,16.06,15.51,15.89,2716966,0
2008-02-01,15.92,16.92,15.9,16.84,2630034,0
2008-02-04,17,17.33,16.89,17.08,3115296,0
2008-02-05,16.94,17.08,15.92,16.11,3071929,0
2008-02-06,16.21,16.34,15.48,15.53,2004622,0
2008-02-07,15.47,15.87,15.05,15.73,3320039,0
2008-02-08,16.19,16.46,15.95,16.39,2694894,0
2008-02-11,16.26,16.53,15.93,16.25,3687613,0
2008-02-12,17.8,18.63,17.65,18.19,11143644,0
2008-02-13,18.28,18.78,17.94,18.7,3214915,0
2008-02-14,18.5,18.56,17.77,17.84,3290461,0
2008-02-15,17.68,17.68,17.16,17.42,2612559,0
2008-02-19,17.55,17.65,17.19,17.35,2541308,0
2008-02-20,17.19,17.78,16.94,17.7,3028464,0
2008-02-21,17.79,17.79,17.19,17.4,2085172,0
2008-02-22,17.4,17.45,16.68,17.07,3545133,0
2008-02-25,17,17.84,16.94,17.7,3022454,0
2008-02-26,17.52,18.38,17.5,18.03,3227954,0
2008-02-27,17.89,18.25,17.71,18.04,1676504,0
2008-02-28,18.15,18.15,17.19,17.3,2431491,0
2008-02-29,17.14,17.16,16.38,16.49,2914769,0
2008-03-03,16.44,16.81,16.41,16.76,3197393,0
2008-03-04,16.56,18.35,16.38,18.35,8392881,0
2008-03-05,18.4,18.42,17.62,17.75,6632228,0
2008-03-06,17.66,18.18,17.42,17.47,4096434,0
2008-03-07,17.43,17.84,16.75,17.03,3523173,0
2008-03-10,17.09,17.17,16.57,16.61,2755453,0
2008-03-11,17.07,17.65,16.76,17.62,4003135,0
2008-03-12,17.68,18.13,17.55,18,3100428,0
2008-03-13,17.64,17.86,17.05,17.74,2340903,0
2008-03-14,17.86,17.86,16.86,17.17,3598838,0
2008-03-17,16.53,17.29,16.4,17.04,3055273,0
2008-03-18,17.39,17.75,16.98,17.68,3050824,0
2008-03-19,17.56,17.76,17.17,17.4,2834315,0
2008-03-20,17.66,18.5,17.61,18.21,6639807,0
2008-03-24,18.3,18.8,18.26,18.4,3893937,0
2008-03-25,18.41,18.44,18,18.19,3261319,0
2008-03-26,18.14,18.48,17.75,18.42,2670107,0
2008-03-27,18.49,18.49,17.51,17.76,2253905,0
2008-03-28,17.83,18.04,17.28,17.31,1409871,0
2008-03-31,17.37,17.6,17.01,17.41,2888016,0
2008-04-01,17.21,18.31,17.12,18.23,3486023,0
2008-04-02,18.19,18.7,17.99,18.17,2196108,0
2008-04-03,18.15,18.21,17.62,18.09,2868610,0
2008-04-04,17.88,17.94,17.33,17.36,3969237,0
2008-04-07,17.51,17.75,17.39,17.44,2910039,0
2008-04-08,17.83,18.78,17.8,18.42,5904260,0
2008-04-09,18.41,18.66,17.9,18.04,2568224,0
2008-04-10,17.96,18.94,17.8,18.64,2735580,0
2008-04-11,18.35,18.68,17.93,17.99,4358420,0
2008-04-14,18.01,18.33,17.91,18.01,2067740,0
2008-04-15,18.17,18.57,18.02,18.57,2592758,0
2008-04-16,18.73,19.3,18.73,19.16,3317531,0
2008-04-17,19.07,20.08,18.85,19.95,4789121,0
2008-04-18,20.1,20.4,20.03,20.19,4319312,0
2008-04-21,19.98,21.02,19.96,21,2812588,0
2008-04-22,20.94,21.1,20.56,20.85,5452999,0
2008-04-23,20.89,21.47,20.76,21.4,6154661,0
2008-04-24,21.4,21.4,20.11,20.87,3591321,0
2008-04-25,20.78,21.11,20.27,20.92,2811962,0
2008-04-28,20.95,21.38,20.59,20.77,2953846,0
2008-04-29,20.94,21.2,20.38,20.73,1923606,0
2008-04-30,20.81,20.9,20.23,20.28,1900559,0
2008-05-01,20.5,21,20.15,20.8,1983130,0
2008-05-02,20.91,21,20.51,20.91,1536401,0
2008-05-05,21.33,21.33,20.58,20.67,2105521,0
2008-05-06,20.5,20.98,20.41,20.85,1448505,0
2008-05-07,20.92,21.14,20.14,20.17,1567933,0
2008-05-08,20.23,20.42,20.04,20.28,1413280,0
2008-05-09,20.24,20.33,20.03,20.32,1019543,0
2008-05-12,20.49,21.04,20.33,21.01,2893997,0
2008-05-13,19.79,19.92,19.02,19.7,9383210,0
2008-05-14,19.74,20.08,19.7,19.74,3480555,0
2008-05-15,19.74,20.1,19.44,19.87,4726805,0
2008-05-16,19.98,20.02,19.5,19.79,3068602,0
2008-05-19,19.55,20.02,19.4,19.58,4035314,0
2008-05-20,19.5,19.91,19.5,19.75,2932240,0
2008-05-21,19.76,19.97,19.16,19.25,2391766,0
2008-05-22,19.28,19.38,18.92,19.02,3162133,0
2008-05-23,18.9,19,18.67,18.67,2480256,0
2008-05-27,18.67,19.01,18.66,18.83,3281276,0
2008-05-28,18.83,19.38,18.81,19.33,2814938,0
2008-05-29,19.24,20.04,19.24,19.98,2781016,0
2008-05-30,20,20.03,19.53,19.72,5727385,0
2008-06-02,19.64,19.69,18.84,18.95,3127136,0
2008-06-03,18.99,19.25,18.52,18.73,2230000,0
2008-06-04,18.67,18.93,18.53,18.8,2428055,0
2008-06-05,18.23,18.28,17.65,18.26,7958933,0
2008-06-06,18.11,18.62,17.98,18.01,6224343,0
2008-06-09,18.01,18.09,17.28,17.55,3844736,0
2008-06-10,17.34,17.52,16.61,16.69,7379186,0
2008-06-11,16.71,16.77,15.88,15.96,7636486,0
2008-06-12,16.2,16.92,16.2,16.63,5140234,0
2008-06-13,16.74,16.84,16.55,16.75,3983723,0
2008-06-16,16.65,16.9,16.56,16.75,3161284,0
2008-06-17,16.75,16.89,16.34,16.37,2802552,0
2008-06-18,16.38,16.57,16.13,16.46,5261704,0
2008-06-19,17,17.81,17,17.62,7085124,0
2008-06-20,17.48,17.7,16.89,17.16,5162153,0
2008-06-23,17.17,17.17,16.62,16.82,4171126,0
2008-06-24,16.62,16.82,16.31,16.39,3797651,0
2008-06-25,16.4,16.69,16.3,16.45,3660117,0
2008-06-26,16.28,16.42,15.86,16,5126268,0
2008-06-27,16,16.07,15.25,16.07,20947538,0
2008-06-30,16.15,16.17,15.58,15.67,5649078,0
2008-07-01,15.28,15.5,15.02,15.17,6159003,0
2008-07-02,15.19,15.35,14.75,14.76,4869485,0
2008-07-03,14.77,15.28,14.26,15.02,4623881,0
2008-07-07,15.01,15.13,14.37,14.72,3440454,0
2008-07-08,14.81,15.4,14.4,15.17,3502125,0
2008-07-09,15.07,15.18,14.72,14.77,3429040,0
2008-07-10,14.84,15.15,14.49,14.79,2493595,0
2008-07-11,14.62,14.85,14.2,14.63,2019391,0
2008-07-14,14.88,15.03,14.36,14.53,2435803,0
2008-07-15,14.92,15.32,13.74,15.02,4427099,0
2008-07-16,15.21,16.39,15.01,16.17,7075373,0
2008-07-17,16.3,16.5,15.93,16.34,3150581,0
2008-07-18,16.27,16.5,15.96,16.42,2540178,0
2008-07-21,16.43,16.49,16.11,16.29,2561571,0
2008-07-22,16.06,16.49,16.01,16.48,1652062,0
2008-07-23,16.57,16.9,16.35,16.53,2882478,0
2008-07-24,16.45,16.45,15.97,15.98,1691984,0
2008-07-25,15.98,16.35,15.9,16.2,1496576,0
2008-07-28,16.1,16.45,15.68,15.76,1685562,0
2008-07-29,15.75,16.07,15.56,15.86,2663278,0
2008-07-30,15.85,16.03,15.7,15.9,1882185,0
2008-07-31,15.7,16.03,15.48,15.52,2385806,0
2008-08-01,15.63,15.63,14.91,15.28,3956903,0
2008-08-04,15.2,15.65,15,15.41,3671616,0
2008-08-05,15.31,16.21,15.31,16.2,2403311,0
2008-08-06,16.21,16.39,15.94,16.38,3445921,0
2008-08-07,16.22,16.72,16.22,16.53,2428453,0
2008-08-08,16.6,17.86,16.54,17.7,7787543,0
2008-08-11,17.6,17.98,17.4,17.89,4409755,0
2008-08-12,17.41,17.49,15.91,16.25,13467061,0
2008-08-13,16.1,16.55,16.09,16.36,4157957,0
2008-08-14,16.34,16.57,16.18,16.46,2401209,0
2008-08-15,16.53,16.86,16.35,16.72,2530906,0
2008-08-18,16.59,16.7,16.23,16.33,1382603,0
2008-08-19,16.2,16.48,16,16.04,1639179,0
2008-08-20,15.81,15.85,15.33,15.45,4810567,0
2008-08-21,15.32,15.79,15.25,15.6,4420066,0
2008-08-22,15.59,15.78,15.5,15.65,2457693,0
2008-08-25,15.51,15.64,15.35,15.47,2805167,0
2008-08-26,15.22,15.7,15.22,15.45,2389767,0
2008-08-27,15.2,15.99,15.15,15.78,2283016,0
2008-08-28,15.8,16.06,15.61,15.99,1389003,0
2008-08-29,15.95,15.97,15.5,15.8,1082596,0
2008-09-02,16.07,16.21,15.57,15.66,1803082,0
2008-09-03,15.68,15.76,15.31,15.41,2041661,0
2008-09-04,15.24,15.32,14.31,14.46,4550702,0
2008-09-05,14.09,14.73,13.83,14.62,3525568,0
2008-09-08,14.92,15.21,14.83,15.14,3389083,0
2008-09-09,15.12,15.23,14.35,14.41,2700148,0
2008-09-10,14.5,14.84,14.41,14.68,1306642,0
2008-09-11,14.58,14.58,14.09,14.24,2305199,0
2008-09-12,14.07,14.91,14,14.85,2326573,0
2008-09-15,14.27,14.7,14.03,14.23,3042533,0
2008-09-16,13.9,14.5,13.62,14.32,4074059,0
2008-09-17,13.81,14.08,13.29,13.51,3963864,0
2008-09-18,13.65,14.12,13.57,13.74,4923004,0
2008-09-19,14.5,15.52,14.31,15.06,5080271,0
2008-09-22,14.9,14.97,13.82,13.85,1607987,0
2008-09-23,13.91,14,13.5,13.57,1790028,0
2008-09-24,13.64,13.91,13.35,13.51,1624333,0
2008-09-25,13.54,14.21,13.53,14.09,2073266,0
2008-09-26,13.66,13.9,13.31,13.6,2403859,0
2008-09-29,13.41,13.45,12.3,12.5,3483169,0
2008-09-30,12.32,13,12.04,12.19,5434056,0
2008-10-01,13.02,14.28,12.65,14.02,8435982,0
2008-10-02,13.9,13.97,12.73,12.86,4374716,0
2008-10-03,12.94,13.79,12.73,12.78,4319270,0
2008-10-06,12.41,12.41,11.58,12.12,3997106,0
2008-10-07,12.3,12.39,11.39,11.43,3446243,0
2008-10-08,11.17,11.81,10.85,11.19,4661640,0
2008-10-09,11.38,11.82,10.53,10.71,4503481,0
2008-10-10,10.19,10.9,9.31,10.37,7127614,0
2008-10-13,10.98,11.35,10.85,11.21,3816323,0
2008-10-14,11.75,11.78,10.59,10.82,4239302,0
2008-10-15,10.58,10.73,9.72,9.75,1959012,0
2008-10-16,9.85,10.01,8.86,9.83,4537198,0
2008-10-17,9.65,10.09,9.23,9.68,5318091,0
2008-10-20,9.8,10.06,9.59,9.87,2342381,0
2008-10-21,9.62,9.75,9.27,9.31,3737663,0
2008-10-22,9.96,10.05,8.89,9.13,4570429,0
2008-10-23,9.05,9.25,8.09,8.65,4376648,0
2008-10-24,7.69,8.62,7.51,8.52,2937388,0
2008-10-27,8.22,8.32,7.56,7.61,3774509,0
2008-10-28,8.05,8.76,7.85,8.72,4932714,0
2008-10-29,8.89,9.55,8.6,9.22,6588069,0
2008-10-30,9.47,9.73,8.79,8.88,4375458,0
2008-10-31,8.88,9.27,8.82,9.15,2606987,0
2008-11-03,9.15,9.74,9.01,9.69,2173389,0
2008-11-04,9.8,10.37,9.77,10.3,3593727,0
2008-11-05,10.26,10.37,9.53,9.55,2036810,0
2008-11-06,9.3,9.54,8.85,8.94,2277147,0
2008-11-07,8.95,9.35,8.62,8.9,1724906,0
2008-11-10,9.39,9.39,8.1,8.25,2719732,0
2008-11-11,8.1,8.45,7.7,8.19,2854462,0
2008-11-12,8.05,8.07,7.52,7.62,3447789,0
2008-11-13,7.56,8.18,7.18,8.18,4899386,0
2008-11-14,8,8.1,7.48,7.48,3995129,0
2008-11-17,7.27,7.8,7.22,7.74,3138294,0
2008-11-18,7.69,7.75,7.15,7.42,3275860,0
2008-11-19,7.45,7.52,6.92,6.92,3390749,0
2008-11-20,6.83,6.87,6.44,6.5,6023168,0
2008-11-21,6.71,7.2,6.18,7.2,5934260,0
2008-11-24,7.31,7.59,7.02,7.5,5240090,0
2008-11-25,7.84,9.16,7.8,8.78,10805968,0
2008-11-26,8.78,9.38,8.46,9.13,4672891,0
2008-11-28,8.49,9.18,8.28,9.18,1757027,0
2008-12-01,8.78,9.2,8.48,8.5,3678452,0
2008-12-02,8.6,9.09,8.41,9.03,3641095,0
2008-12-03,8.8,9.23,8.67,9.23,3922529,0
2008-12-04,9.1,9.25,8.75,8.95,2851677,0
2008-12-05,8.81,9.1,8.54,9.02,3429311,0
2008-12-08,9.17,9.55,9.17,9.39,3234876,0
2008-12-09,9.22,9.81,9.12,9.34,1920089,0
2008-12-10,9.39,9.6,9.23,9.4,1729048,0
2008-12-11,9.42,9.48,8.98,9.07,2507721,0
2008-12-12,8.8,9.51,8.75,9.51,2210516,0
2008-12-15,9.48,9.62,8.87,9.07,2543151,0
2008-12-16,9.24,9.49,9.08,9.37,3177749,0
2008-12-17,9.54,9.9,9.16,9.78,3060152,0
2008-12-18,9.76,9.99,9.46,9.59,2693274,0
2008-12-19,9.74,10.13,9.68,10.01,2820100,0
2008-12-22,10,10,9.34,9.61,2034012,0
2008-12-23,9.6,9.78,9.39,9.53,1567095,0
2008-12-24,9.51,9.66,9.43,9.45,382771,0
2008-12-26,9.47,9.65,9.43,9.63,461662,0
2008-12-29,9.7,9.7,9.23,9.49,1222745,0
2008-12-30,9.5,9.96,9.44,9.93,1381232,0
2008-12-31,9.8,10.46,9.8,10.36,2802704,0
2009-01-02,10.31,11.02,10.16,11.02,1746800,0
2009-01-05,11.04,11.08,10.68,11.01,1660327,0
2009-01-06,11.17,11.29,10.94,11.27,1932772,0
2009-01-07,11.05,11.05,10.41,10.57,2099766,0
2009-01-08,10.55,10.67,9.92,10.15,4191902,0
2009-01-09,10.23,10.23,9.72,10.06,2236085,0
2009-01-12,9.91,9.97,9.57,9.62,2444679,0
2009-01-13,9.56,9.69,9.29,9.39,2278309,0
2009-01-14,9.25,9.3,9.08,9.18,1911652,0
2009-01-15,10.15,10.63,9.66,10.33,6548980,0
2009-01-16,10.46,10.64,10.21,10.49,3073507,0
2009-01-20,10.47,10.47,9.75,9.79,2792860,0
2009-01-21,9.91,10.38,9.73,10.3,1995040,0
2009-01-22,10.17,10.4,9.9,10.03,1912137,0
2009-01-23,9.9,10.31,9.82,10.2,1874673,0
2009-01-26,10.23,10.69,10.04,10.55,2769619,0
2009-01-27,10.57,10.75,10.18,10.33,1818513,0
2009-01-28,10.47,10.84,10.42,10.75,1525240,0
2009-01-29,10.56,10.62,10.16,10.24,1757720,0
2009-01-30,10.2,10.31,9.83,9.86,2240741,0
2009-02-02,9.79,10.03,9.56,9.99,2428724,0
2009-02-03,10.09,10.1,9.65,9.87,1847974,0
2009-02-04,9.94,10.02,9.42,9.5,4146875,0
2009-02-05,9.48,10.25,9.42,10.2,2418999,0
2009-02-06,10.2,11.04,10.15,11.04,4471018,0
2009-02-09,11.1,11.2,10.85,11.03,3960402,0
2009-02-10,10.7,11.27,9.63,9.68,9370664,0
2009-02-11,9.79,10.47,9.77,10.27,3407137,0
2009-02-12,10.18,10.38,10,10.32,2143487,0
2009-02-13,10.26,10.35,10.09,10.12,1850840,0
2009-02-17,9.79,10,9.64,9.78,2091557,0
2009-02-18,9.81,9.97,9.42,9.45,2714614,0
2009-02-19,9.51,9.65,9.1,9.17,2380004,0
2009-02-20,8.99,9.13,8.64,8.97,2601270,0
2009-02-23,8.9,9,8.44,8.51,2351871,0
2009-02-24,8.53,9.12,8.28,9.12,3098425,0
2009-02-25,9,9.33,8.86,9.15,2614469,0
2009-02-26,9.21,9.27,9,9.05,2057850,0
2009-02-27,8.9,9.15,8.77,8.86,2068173,0
2009-03-02,8.8,8.93,8.35,8.39,2025373,0
2009-03-03,8.49,8.62,8.11,8.22,2591887,0
2009-03-04,8.39,8.6,8.26,8.4,1557539,0
2009-03-05,8.27,8.35,7.89,8.04,1726339,0
2009-03-06,8.09,8.2,7.86,7.99,2153257,0
2009-03-09,7.7,8.13,7.58,7.74,2678441,0
2009-03-10,7.85,8.44,7.85,8.41,2412074,0
2009-03-11,8.37,9.06,8.3,8.96,3620739,0
2009-03-12,8.86,9.38,8.75,9.35,4093740,0
2009-03-13,9.44,9.48,9.12,9.39,2391047,0
2009-03-16,9.35,9.78,9.24,9.42,3382285,0
2009-03-17,9.38,9.7,9.32,9.69,1604694,0
2009-03-18,9.58,10.24,9.34,10.15,2430740,0
2009-03-19,10.24,10.38,10.05,10.14,1913659,0
2009-03-20,10.28,10.4,10.08,10.08,4998500,0
2009-03-23,10.36,10.95,10.34,10.94,2689527,0
2009-03-24,10.77,11,10.5,10.85,3024978,0
2009-03-25,10.53,10.66,10.26,10.53,4785268,0
2009-03-26,10.54,11.27,10.51,11.27,2893994,0
2009-03-27,11.19,11.19,10.83,10.95,2226443,0
2009-03-30,10.63,10.63,10.21,10.53,2500522,0
2009-03-31,10.48,10.97,10.48,10.84,2954559,0
2009-04-01,10.62,11.11,10.5,11.07,2224110,0
2009-04-02,11.19,12.35,11.1,12.1,3753361,0
2009-04-03,12.14,12.17,11.76,11.97,2646532,0
2009-04-06,11.92,12.05,11.59,12.05,2199025,0
2009-04-07,11.76,11.87,11.57,11.63,1229666,0
2009-04-08,11.66,12.25,11.66,12.25,1874471,0
2009-04-09,12.49,12.69,12.39,12.67,2088922,0
2009-04-13,12.57,12.65,12.32,12.58,1356847,0
2009-04-14,12.63,12.7,12.39,12.56,1937568,0
2009-04-15,12.34,12.5,12.09,12.34,2349598,0
2009-04-16,12.51,12.9,12.35,12.77,3923476,0
2009-04-17,12.83,14.61,12.77,13.82,8661538,0
2009-04-20,13.53,13.61,13.13,13.2,2586978,0
2009-04-21,13.1,13.52,12.8,13.5,1938988,0
2009-04-22,13.34,13.79,13.23,13.45,1872830,0
2009-04-23,13.53,13.7,13.15,13.58,1328744,0
2009-04-24,13.63,14.01,13.49,13.67,3090371,0
2009-04-27,13.25,13.71,13.1,13.24,2710026,0
2009-04-28,12.86,13.3,12.66,13.06,3608422,0
2009-04-29,12.99,13.18,12.8,13.12,2615583,0
2009-04-30,13.25,13.66,13.18,13.35,2045084,0
2009-05-01,13.35,13.44,13.1,13.21,1311393,0
2009-05-04,13.2,13.76,13.15,13.69,1605850,0
2009-05-05,13.49,13.86,13.41,13.85,1715987,0
2009-05-06,13.9,14.06,13.51,14,2183990,0
2009-05-07,14,14.04,13.06,13.1,2662241,0
2009-05-08,13.33,13.54,13.06,13.34,2443803,0
2009-05-11,13.21,13.41,12.86,13.08,3199793,0
2009-05-12,13.8,13.81,12.44,12.58,5568630,0
2009-05-13,12.37,12.57,12.3,12.41,2737328,0
2009-05-14,12.61,12.83,11.79,11.97,4428046,0
2009-05-15,12.03,12.52,12,12.34,3317115,0
2009-05-18,12.55,12.67,12.23,12.34,2577273,0
2009-05-19,12.39,12.47,12.17,12.22,3333024,0
2009-05-20,12.35,12.45,11.92,11.99,3782772,0
2009-05-21,11.87,12.08,11.54,11.78,2126484,0
2009-05-22,11.86,12.03,11.67,11.84,1938374,0
2009-05-26,11.67,12.48,11.67,12.42,4362537,0
2009-05-27,12.38,12.47,11.93,11.95,2713696,0
2009-05-28,12.1,12.35,11.87,12.1,2815703,0
2009-05-29,12.15,12.49,11.87,12.4,9884487,0
2009-06-01,12.45,13.3,12.37,13.25,4706575,0
2009-06-02,13.25,13.64,13.21,13.46,2951052,0
2009-06-03,13.48,13.48,13.02,13.2,1313329,0
2009-06-04,13.14,13.26,12.98,13.14,1587069,0
2009-06-05,13.19,13.25,13.01,13.16,1496738,0
2009-06-08,13.02,13.36,12.68,13.29,3105141,0
2009-06-09,13.49,14.24,13.48,14.17,7714506,0
2009-06-10,14.26,14.35,13.71,13.99,2316540,0
2009-06-11,14.01,14.3,14,14.17,2285469,0
2009-06-12,14.1,14.25,13.88,14.25,1636323,0
2009-06-15,13.84,14.05,13.42,13.59,2000072,0
2009-06-16,13.73,13.73,13.16,13.17,2440551,0
2009-06-17,13.15,13.24,12.78,12.95,3850969,0
2009-06-18,12.95,13,11.76,12.9,2031652,0
2009-06-19,12.9,13.33,12.55,13.04,3663438,0
2009-06-22,12.69,12.78,12.35,12.38,2826215,0
2009-06-23,12.34,12.35,11.73,12,4853470,0
2009-06-24,12.1,12.38,12.03,12.32,2119899,0
2009-06-25,12.13,12.52,12.12,12.52,1772734,0
2009-06-26,12.62,12.63,12.3,12.33,4209703,0
2009-06-29,12.44,12.59,12.21,12.32,2659421,0
2009-06-30,12.41,12.41,11.93,12.1,2722778,0
2009-07-01,12.28,12.3,12.05,12.19,2303504,0
2009-07-02,12.2,12.24,11.76,11.82,1547601,0
2009-07-06,11.79,11.82,11.34,11.52,2332819,0
2009-07-07,11.66,11.66,11.17,11.18,1540417,0
2009-07-08,11.2,11.27,10.9,11.14,1970345,0
2009-07-09,11.3,11.68,11.16,11.58,2780433,0
2009-07-10,11.47,11.89,11.38,11.84,3293273,0
2009-07-13,11.82,11.92,11.43,11.86,2274991,0
2009-07-14,11.91,11.97,11.72,11.9,1660028,0
2009-07-15,12.2,12.7,12.2,12.63,2438375,0
2009-07-16,12.4,12.86,12.4,12.79,1063146,0
2009-07-17,12.79,13.45,12.67,13.32,3466064,0
2009-07-20,13.33,13.6,13.33,13.42,2459800,0
2009-07-21,13.52,13.61,13.34,13.55,3152938,0
2009-07-22,13.37,13.59,13.28,13.51,1851991,0
2009-07-23,13.51,13.86,13.45,13.77,2668146,0
2009-07-24,13.53,13.65,13.41,13.6,1435527,0
2009-07-27,13.8,13.94,13.44,13.52,2616102,0
2009-07-28,13.53,13.71,13.48,13.61,2515744,0
2009-07-29,13.64,13.64,13.35,13.5,1731967,0
2009-07-30,13.67,13.73,13.29,13.31,1911783,0
2009-07-31,13.37,13.52,13.19,13.2,3776215,0
2009-08-03,13.28,13.37,13.1,13.29,1899331,0
2009-08-04,13.25,13.52,13.16,13.49,3828777,0
2009-08-05,13.49,13.58,13.1,13.29,2093584,0
2009-08-06,13.22,13.43,13.1,13.34,3794094,0
2009-08-07,13.34,13.92,13.34,13.86,3820241,0
2009-08-10,13.99,14.48,13.88,14.22,6128497,0
2009-08-11,13.8,14.33,13.74,13.85,6151004,0
2009-08-12,13.79,14.25,13.78,13.95,4021886,0
2009-08-13,13.97,14.04,13.63,13.73,4497594,0
2009-08-14,13.73,13.77,12.97,13.16,5892638,0
2009-08-17,12.73,12.76,12.28,12.31,3735092,0
2009-08-18,12.3,12.47,12.05,12.11,6591979,0
2009-08-19,12,12.2,11.8,12.15,14053139,0
2009-08-20,12.2,12.52,12.16,12.37,4683015,0
2009-08-21,12.5,12.83,12.36,12.82,5007359,0
2009-08-24,12.82,12.88,12.5,12.54,2703978,0
2009-08-25,12.63,12.8,12.44,12.75,4705014,0
2009-08-26,12.69,12.75,12.47,12.54,4294300,0
2009-08-27,12.53,12.65,12.31,12.64,2153105,0
2009-08-28,12.7,12.82,12.5,12.63,1382703,0
2009-08-31,12.49,12.54,12.12,12.33,4369293,0
2009-09-01,12.16,12.44,11.96,12.05,2749600,0
2009-09-02,11.98,12.24,11.85,12.02,1773574,0
2009-09-03,12.11,12.25,11.95,12.23,1477358,0
2009-09-04,12.27,12.66,12.11,12.66,2305263,0
2009-09-08,12.84,13.01,12.73,12.97,2397805,0
2009-09-09,12.97,13.1,12.9,13.03,2958295,0
2009-09-10,13,13.25,12.84,13.19,3856884,0
2009-09-11,13.16,13.71,13.12,13.63,5149664,0
2009-09-14,13.83,14.22,13.71,14.22,4680212,0
2009-09-15,14.17,14.24,13.94,14.17,3740376,0
2009-09-16,14.24,14.86,14.17,14.84,8010753,0
2009-09-17,14.74,14.95,14.68,14.69,3555058,0
2009-09-18,14.75,14.8,14.52,14.7,3175958,0
2009-09-21,14.59,14.81,14.41,14.71,2538023,0
2009-09-22,14.75,14.86,14.58,14.79,2863260,0
2009-09-23,14.89,14.89,14.5,14.51,3828101,0
2009-09-24,14.62,14.62,14.1,14.25,2698735,0
2009-09-25,14.16,14.4,14.15,14.33,2121609,0
2009-09-28,14.38,14.57,14.28,14.47,2151202,0
2009-09-29,14.55,14.84,14.47,14.7,1749631,0
2009-09-30,14.74,15.04,14.68,14.96,3070881,0
2009-10-01,14.95,14.95,14.06,14.11,3475548,0
2009-10-02,13.89,14.12,13.75,14.01,2406401,0
2009-10-05,14,14.38,13.75,14.32,1818064,0
2009-10-06,14.48,14.85,14.4,14.8,3023291,0
2009-10-07,14.81,14.81,14.33,14.44,4855938,0
2009-10-08,14.42,14.78,14.26,14.75,3831421,0
2009-10-09,14.61,15,14.6,14.86,3676538,0
2009-10-12,15,15.31,14.95,15.28,4112463,0
2009-10-13,15.3,15.56,15.12,15.27,4610401,0
2009-10-14,15.42,15.86,15.32,15.74,5253321,0
2009-10-15,15.71,15.71,15.38,15.46,2405158,0
2009-10-16,15.32,15.42,14.99,15.27,2485450,0
2009-10-19,15.27,15.68,15.27,15.65,1547481,0
2009-10-20,15.59,15.62,15.38,15.58,1525663,0
2009-10-21,15.19,15.22,14.63,14.7,5828658,0
2009-10-22,14.62,14.77,14.2,14.74,3485753,0
2009-10-23,14.75,14.94,14.56,14.63,1756261,0
2009-10-26,14.54,14.79,14.28,14.37,2059541,0
2009-10-27,14.31,14.5,14.03,14.09,2569267,0
2009-10-28,14.02,14.1,13.34,13.35,3131038,0
2009-10-29,13.5,13.76,13.5,13.73,2099298,0
2009-10-30,13.77,13.77,13.11,13.11,2887736,0
2009-11-02,13.19,13.6,13.15,13.43,2582807,0
2009-11-03,13.25,13.57,13.25,13.55,1842286,0
2009-11-04,13.58,13.8,13.47,13.6,1560598,0
2009-11-05,13.69,13.98,13.54,13.97,1448025,0
2009-11-06,13.76,14,13.65,13.76,1072079,0
2009-11-09,13.8,14.16,13.8,14.11,1462829,0
2009-11-10,14.1,14.18,13.93,14.11,858590,0
2009-11-11,14.22,14.24,13.9,14.13,2105007,0
2009-11-12,14.07,14.21,13.71,13.72,1670995,0
2009-11-13,13.71,13.96,13.69,13.74,3325643,0
2009-11-16,13.86,14.08,13.8,14,2461205,0
2009-11-17,13.85,14.05,13.74,14,1708372,0
2009-11-18,13.99,14.02,13.75,13.91,1795903,0
2009-11-19,13.81,13.85,13.46,13.58,1537352,0
2009-11-20,13.55,13.76,13.55,13.75,1727103,0
2009-11-23,13.91,14.16,13.65,13.75,3190930,0
2009-11-24,14.15,15.19,14,15.03,9370955,0
2009-11-25,15.16,15.22,14.9,15.01,2008593,0
2009-11-27,14.31,15.13,14.26,15,1978414,0
2009-11-30,14.87,15.2,14.79,15.19,3225434,0
2009-12-01,15.31,15.31,14.96,15.24,4213934,0
2009-12-02,15.2,15.36,15.1,15.14,2581106,0
2009-12-03,15.19,15.2,14.88,14.89,1817418,0
2009-12-04,15.14,15.17,14.69,14.89,1978012,0
2009-12-07,14.9,14.96,14.78,14.8,1099418,0
2009-12-08,15.2,15.2,14.79,14.89,2795138,0
2009-12-09,14.95,15,14.65,14.97,2146187,0
2009-12-10,14.96,15.13,14.9,15.05,1876291,0
2009-12-11,15.01,15.13,14.9,15.03,1477891,0
2009-12-14,15.12,15.21,15.08,15.2,1470355,0
2009-12-15,15.15,15.28,15.04,15.21,2059384,0
2009-12-16,15.2,15.2,15.1,15.15,1252444,0
2009-12-17,14.89,14.98,14.75,14.78,2331583,0
2009-12-18,14.92,15.11,14.85,15.1,2396609,0
2009-12-21,15.1,15.21,15.05,15.21,2349539,0
2009-12-22,15.14,15.42,15.13,15.29,3279867,0
2009-12-23,15.3,16.31,15.27,15.78,5492459,0
2009-12-24,15.89,15.96,15.8,15.89,807989,0
2009-12-28,15.9,16.21,15.84,16.15,2253631,0
2009-12-29,16.14,16.26,16.03,16.16,2291568,0
2009-12-30,16,16.2,15.76,15.81,2959498,0
2009-12-31,15.72,15.98,15.51,15.53,1984045,0
2010-01-04,15.7,16.06,15.67,16,4465670,0
2010-01-05,16,16.29,15.9,16.25,2811369,0
2010-01-06,16.15,16.53,16.1,16.43,5691100,0
2010-01-07,16.45,16.51,16.36,16.41,1727513,0
2010-01-08,16.42,16.75,16.36,16.71,2349840,0
2010-01-11,16.73,16.89,16.47,16.73,1913137,0
2010-01-12,16.63,16.73,16.16,16.19,2484737,0
2010-01-13,16.18,16.52,16.03,16.44,2616788,0
2010-01-14,16.38,16.98,16.38,16.92,2970075,0
2010-01-15,16.96,17,16.39,16.5,3122483,0
2010-01-19,16.5,16.88,16.48,16.77,1992470,0
2010-01-20,16.67,16.85,16.3,16.56,2602918,0
2010-01-21,16.51,16.83,16.25,16.44,2473789,0
2010-01-22,16.32,16.57,16.01,16.12,3851000,0
2010-01-25,16.34,16.4,15.88,16.07,1980492,0
2010-01-26,16,16.09,15.72,15.72,2883422,0
2010-01-27,15.77,15.8,15.55,15.74,1648303,0
2010-01-28,15.8,15.85,15.43,15.43,2035219,0
2010-01-29,15.54,15.68,14.75,15.02,3928191,0
2010-02-01,15.04,15.24,14.98,15.1,2327048,0
2010-02-02,15.1,15.29,14.77,15.11,3450472,0
2010-02-03,15.1,15.28,15,15.23,1318326,0
2010-02-04,15.06,15.13,14.65,14.69,1634342,0
2010-02-05,14.69,14.83,14.43,14.68,2989858,0
2010-02-08,14.82,15.17,14.56,14.91,3365352,0
2010-02-09,15.5,15.63,14.78,14.83,4979148,0
2010-02-10,14.77,14.82,14.33,14.51,3864283,0
2010-02-11,14.52,14.75,14.47,14.53,4939935,0
2010-02-12,14.33,14.49,14.22,14.45,3776989,0
2010-02-16,14.44,14.65,14.4,14.63,2555743,0
2010-02-17,14.6,14.94,14.57,14.93,3084311,0
2010-02-18,14.92,14.97,14.82,14.94,1867611,0
2010-02-19,14.9,14.9,14.47,14.51,4714879,0
2010-02-22,14.51,14.66,14.37,14.39,4696848,0
2010-02-23,14.36,14.51,14.22,14.29,2153664,0
2010-02-24,14.37,14.56,14.35,14.47,1850200,0
2010-02-25,14.33,14.49,14.12,14.47,2002909,0
2010-02-26,14.52,14.58,14.2,14.39,1899798,0
2010-03-01,14.4,14.67,14.22,14.67,2833927,0
2010-03-02,14.78,14.85,14.65,14.73,2242053,0
2010-03-03,14.72,14.84,14.57,14.7,1533313,0
2010-03-04,14.66,14.9,14.61,14.87,1804741,0
2010-03-05,14.96,16,14.88,15.87,12780825,0
2010-03-08,15.65,16.3,15.6,16.13,5541255,0
2010-03-09,15.96,16.62,15.95,16.43,6831223,0
2010-03-10,16.48,16.87,16.38,16.79,5299669,0
2010-03-11,16.41,16.68,16.41,16.66,3454525,0
2010-03-12,16.77,16.92,16.67,16.86,3737066,0
2010-03-15,16.74,16.82,16.47,16.71,4703959,0
2010-03-16,16.74,17,16.63,17,5318031,0
2010-03-17,16.97,17.24,16.9,17.05,4254956,0
2010-03-18,17.01,17.12,16.95,17.05,3143439,0
2010-03-19,17.04,17.18,16.96,17.08,4672055,0
2010-03-22,17,17.41,16.93,17.32,3414211,0
2010-03-23,17.33,17.39,17.19,17.32,1898340,0
2010-03-24,17.19,17.37,17.1,17.12,2189831,0
2010-03-25,17.16,17.27,16.74,16.78,3671772,0
2010-03-26,16.6,16.9,16.45,16.57,2414081,0
2010-03-29,16.5,16.62,16.33,16.53,2489286,0
2010-03-30,16.5,16.6,16.15,16.45,1788825,0
2010-03-31,16.48,16.72,16.29,16.64,2914242,0
2010-04-01,16.66,16.86,16.3,16.64,2394392,0
2010-04-05,16.64,17.17,16.61,17.16,3589289,0
2010-04-06,17.12,17.12,16.84,16.87,3735255,0
2010-04-07,16.88,17.11,16.73,16.82,2855900,0
2010-04-08,16.85,17.01,16.68,17.01,2703634,0
2010-04-09,17.07,17.55,16.85,17.49,3700180,0
2010-04-12,17.4,17.54,17.15,17.46,2404423,0
2010-04-13,17.76,17.76,17.47,17.59,2974943,0
2010-04-14,17.96,18.02,17.73,18,3508875,0
2010-04-15,18,18.03,17.68,17.76,2858364,0
2010-04-16,17.75,17.83,17.6,17.81,3500983,0
2010-04-19,17.7,17.73,17.1,17.41,2956044,0
2010-04-20,17.37,17.91,17.35,17.82,3190532,0
2010-04-21,17.77,18.02,17.56,18,3156064,0
2010-04-22,17.9,18.45,17.54,18.41,4444385,0
2010-04-23,18.32,18.5,17.94,18.32,4489779,0
2010-04-26,18.25,18.36,18.06,18.21,2800431,0
2010-04-27,18.1,18.16,17.45,17.49,2892241,0
2010-04-28,17.54,17.64,17.2,17.53,2214243,0
2010-04-29,17.58,18.22,17.58,18.21,3625856,0
2010-04-30,18.23,18.47,18.16,18.26,5526002,0
2010-05-03,18.21,18.55,18.09,18.51,4239540,0
2010-05-04,18.33,18.41,17.84,18.26,2828118,0
2010-05-05,18.14,18.14,17.7,17.92,3441662,0
2010-05-06,17.9,17.99,15.5,16.86,6351169,0
2010-05-07,16.76,16.98,15.94,16.42,4255626,0
2010-05-10,17.13,17.5,17.1,17.38,4146325,0
2010-05-11,16.67,16.81,16.3,16.43,8787182,0
2010-05-12,16.56,16.98,16.51,16.95,3414925,0
2010-05-13,16.83,17.58,16.82,16.86,2787599,0
2010-05-14,16.7,16.84,16.13,16.47,3329338,0
2010-05-17,16.46,16.93,16.21,16.56,3080723,0
2010-05-18,16.58,16.8,16.02,16.22,3682323,0
2010-05-19,16.08,16.19,15.62,15.88,2458489,0
2010-05-20,15.55,15.61,15.07,15.42,5477745,0
2010-05-21,15.17,15.48,15.05,15.38,4693095,0
2010-05-24,15.34,15.89,15.3,15.74,3643358,0
2010-05-25,15.25,15.69,15.1,15.67,3968580,0
2010-05-26,15.73,16.4,15.73,16.26,6383304,0
2010-05-27,16.62,17.08,16.53,17.08,4409584,0
2010-05-28,17.14,17.32,16.83,17.04,4198745,0
2010-06-01,16.98,17,16.31,16.31,3875456,0
2010-06-02,16.54,16.86,16.24,16.86,1976814,0
2010-06-03,16.9,17.45,16.84,17.37,2691835,0
2010-06-04,16.84,16.89,16.13,16.24,4135532,0
2010-06-07,16.36,16.49,15.89,15.98,2618418,0
2010-06-08,16.01,16.28,15.57,16.13,2793157,0
2010-06-09,16.07,16.49,16.03,16.1,1946985,0
2010-06-10,16.38,16.53,16.15,16.52,2046235,0
2010-06-11,16.34,17.08,16.32,17.04,2293343,0
2010-06-14,17.08,17.25,16.93,17.03,2658492,0
2010-06-15,17.13,17.6,17.06,17.55,2058859,0
2010-06-16,17.4,17.57,17.31,17.45,2736037,0
2010-06-17,17.67,17.85,17.33,17.54,2606927,0
2010-06-18,17.56,17.68,17.32,17.4,2119538,0
2010-06-21,17.53,17.67,17.23,17.29,1843704,0
2010-06-22,17.26,17.6,17.11,17.11,3081153,0
2010-06-23,17.2,17.29,16.54,16.71,2988096,0
2010-06-24,16.64,16.69,16.35,16.4,2421365,0
2010-06-25,16.49,16.64,16.26,16.4,4113451,0
2010-06-28,16.5,16.73,16.26,16.42,1784018,0
2010-06-29,16.17,16.17,15.36,15.47,3880493,0
2010-06-30,15.5,15.64,14.85,14.95,4561739,0
2010-07-01,14.93,15.04,14.45,14.94,3947123,0
2010-07-02,14.96,15,14.54,14.68,3105967,0
2010-07-06,14.86,15.2,14.67,14.88,2715108,0
2010-07-07,15.13,15.94,15.12,15.52,4561673,0
2010-07-08,15.65,15.7,15.2,15.47,2927383,0
2010-07-09,15.52,15.68,15.29,15.66,1467532,0
2010-07-12,15.56,15.9,15.48,15.67,1566853,0
2010-07-13,15.93,16.57,15.84,16.54,3042958,0
2010-07-14,16.57,16.98,16.52,16.82,3259857,0
2010-07-15,16.81,16.86,16.28,16.56,2388569,0
2010-07-16,16.48,16.49,16,16.02,1778213,0
2010-07-19,16.1,16.21,15.85,16.19,1506671,0
2010-07-20,15.88,16.4,15.68,16.4,1523441,0
2010-07-21,16.61,16.61,16.09,16.21,1437971,0
2010-07-22,16.6,16.63,16.38,16.6,2996262,0
2010-07-23,16.52,16.96,16.52,16.95,2269897,0
2010-07-26,16.96,17.25,16.84,17.14,1656817,0
2010-07-27,17.24,17.25,16.64,16.79,1936436,0
2010-07-28,16.79,16.81,16.43,16.5,1279268,0
2010-07-29,16.64,16.7,16.37,16.47,1622789,0
2010-07-30,16.37,16.6,16.21,16.51,1126385,0
2010-08-02,16.85,16.88,16.68,16.84,1288133,0
2010-08-03,16.74,16.81,16.45,16.59,1345072,0
2010-08-04,16.81,17.51,16.72,17.38,2754692,0
2010-08-05,17.24,17.61,17.16,17.43,2216673,0
2010-08-06,17.3,17.62,17.04,17.34,1568545,0
2010-08-09,17.5,17.68,17.31,17.37,2193452,0
2010-08-10,15.35,15.67,14.67,15.47,16358713,0
2010-08-11,15.21,15.39,14.94,15.17,3094417,0
2010-08-12,14.91,15.19,14.85,15.01,2876707,0
2010-08-13,15,15.41,15,15.19,1863760,0
2010-08-16,15,15.09,14.76,14.79,3568647,0
2010-08-17,14.81,15.32,14.8,14.99,2006146,0
2010-08-18,15.06,15.26,14.9,15.16,2563407,0
2010-08-19,15.08,15.35,15.01,15.31,2129776,0
2010-08-20,15.29,15.45,15.12,15.45,2757000,0
2010-08-23,15.5,15.58,15.09,15.21,1752799,0
2010-08-24,15.1,15.25,14.86,15.14,1585231,0
2010-08-25,15.05,15.5,15.01,15.47,2373271,0
2010-08-26,15.49,15.6,15.01,15.1,2156606,0
2010-08-27,15.22,15.37,14.69,15.19,3230232,0
2010-08-30,15.15,15.28,14.94,14.94,1225580,0
2010-08-31,14.9,14.95,14.55,14.65,3176904,0
2010-09-01,14.84,15.27,14.79,15.17,2442596,0
2010-09-02,15.12,15.44,15.04,15.44,1142903,0
2010-09-03,15.44,15.6,15.31,15.56,1696502,0
2010-09-07,15.44,15.56,15.35,15.41,1256417,0
2010-09-08,15.42,15.7,15.37,15.6,1167007,0
2010-09-09,15.75,15.88,15.51,15.54,1294341,0
2010-09-10,15.62,15.66,15.39,15.4,1226981,0
2010-09-13,15.44,16.04,15.44,15.99,1854911,0
2010-09-14,15.92,16.26,15.77,15.97,2227065,0
2010-09-15,15.86,15.89,15.62,15.72,1683632,0
2010-09-16,15.59,15.78,15.54,15.61,1447749,0
2010-09-17,15.6,15.63,15.33,15.51,2444576,0
2010-09-20,15.5,15.66,15.32,15.48,3693744,0
2010-09-21,15.54,15.59,15.39,15.43,1766058,0
2010-09-22,15.29,15.43,15.07,15.19,2061164,0
2010-09-23,15.28,15.4,14.72,14.78,6824048,0
2010-09-24,14.94,15.55,14.94,15.55,3188821,0
2010-09-27,15.85,16.07,15.58,15.61,2539836,0
2010-09-28,15.77,15.95,15.55,15.84,2386587,0
2010-09-29,15.73,15.96,15.66,15.77,1134891,0
2010-09-30,15.83,15.9,15.48,15.64,1495967,0
2010-10-01,15.7,15.95,15.56,15.81,1273884,0
2010-10-04,15.67,15.78,15.31,15.5,1563194,0
2010-10-05,15.72,15.72,15.19,15.24,3545919,0
2010-10-06,15.11,15.23,14.79,14.97,3936459,0
2010-10-07,15.11,15.11,14.9,14.96,2026302,0
2010-10-08,14.92,15.21,14.83,15.15,1998060,0
2010-10-11,15.12,15.33,15.04,15.06,1309753,0
2010-10-12,15.01,15.15,14.9,15.1,2632966,0
2010-10-13,15.13,15.3,14.99,15.14,3460465,0
2010-10-14,15.1,15.17,15.02,15.08,2859167,0
2010-10-15,15.19,15.47,14.95,15.44,3205721,0
2010-10-18,15.41,15.44,15.24,15.29,1921913,0
2010-10-19,15.09,15.12,14.79,14.95,4418025,0
2010-10-20,14.96,15.1,14.88,15.02,2718680,0
2010-10-21,15.08,15.32,14.97,15.16,1940212,0
2010-10-22,15.25,15.81,15.1,15.72,3275771,0
2010-10-25,15.84,16.09,15.71,15.72,3831359,0
2010-10-26,15.66,16,15.54,15.73,2990019,0
2010-10-27,15.58,15.85,15.52,15.82,1329193,0
2010-10-28,15.92,15.92,15.6,15.74,957146,0
2010-10-29,15.68,15.88,15.54,15.71,792864,0
2010-11-01,15.79,15.85,15.43,15.55,2317716,0
2010-11-02,15.69,15.84,15.51,15.8,2027075,0
2010-11-03,15.77,15.84,15.55,15.72,1245460,0
2010-11-04,15.8,16.44,15.69,16.37,3586808,0
2010-11-05,16.35,16.67,16.29,16.38,1989669,0
2010-11-08,16.3,16.63,16.3,16.54,1405726,0
2010-11-09,16.58,16.81,16.54,16.69,1975851,0
2010-11-10,16.65,16.73,16.4,16.73,1388904,0
2010-11-11,16.44,16.89,15.65,16.81,2473583,0
2010-11-12,16.64,16.71,16.38,16.49,1582042,0
2010-11-15,16.56,16.62,16.31,16.44,1148225,0
2010-11-16,16.26,16.62,16.18,16.22,2812228,0
2010-11-17,16.19,16.72,16.19,16.35,2453879,0
2010-11-18,16.49,16.88,16.45,16.63,1699182,0
2010-11-19,16.64,16.88,16.6,16.82,1674507,0
2010-11-22,16.84,17.24,16.75,17.11,3441695,0
2010-11-23,17.5,19.19,17.3,17.75,15605047,0
2010-11-24,17.82,18.01,17.58,18,3954847,0
2010-11-26,17.47,18.05,17.45,18,1649741,0
2010-11-29,17.69,18,17.56,17.94,2924433,0
2010-11-30,17.71,17.79,17.48,17.68,2180716,0
2010-12-01,17.9,18.07,17.87,17.9,1968044,0
2010-12-02,17.9,18.01,17.62,17.91,2052884,0
2010-12-03,17.79,18.15,17.73,18.09,2304766,0
2010-12-06,18,18.19,17.76,18.18,1485559,0
2010-12-07,18.01,18.55,18.01,18.27,3267217,0
2010-12-08,18.26,18.5,18.23,18.25,2818614,0
2010-12-09,18.26,18.49,18.16,18.16,2147569,0
2010-12-10,18.2,18.84,18.2,18.73,3233812,0
2010-12-13,18.76,18.87,18.27,18.31,2699974,0
2010-12-14,18.29,18.81,18.27,18.65,4191048,0
2010-12-15,18.38,18.69,18.27,18.28,2177445,0
2010-12-16,18.35,18.5,18.26,18.43,1569879,0
2010-12-17,18.5,18.58,18.33,18.34,1091070,0
2010-12-20,18.36,18.6,18.27,18.27,2219148,0
2010-12-21,18.38,18.54,18.34,18.38,2061575,0
2010-12-22,18.46,18.56,18.24,18.27,1130580,0
2010-12-23,18.27,18.32,18.16,18.28,999873,0
2010-12-27,18.27,18.43,18.09,18.37,658961,0
2010-12-28,18.42,18.43,18.08,18.23,633680,0
2010-12-29,18.2,18.49,18.2,18.29,787503,0
2010-12-30,18.29,18.42,18.26,18.35,568518,0
2010-12-31,18.33,18.42,18.14,18.18,679483,0
2011-01-03,18.35,18.49,18.29,18.44,2230365,0
2011-01-04,18.45,18.86,18.38,18.82,2496636,0
2011-01-05,18.89,19.65,18.84,19.62,4718162,0
2011-01-06,19.66,19.93,19.43,19.87,4427252,0
2011-01-07,19.83,19.86,19.14,19.35,2774256,0
2011-01-10,19.67,20,19.12,20,3185633,0
2011-01-11,20.01,20.24,19.73,20,1972904,0
2011-01-12,20.15,20.6,20.08,20.48,3427618,0
2011-01-13,20.52,20.62,20.05,20.51,1683032,0
2011-01-14,20.44,20.79,20.35,20.76,1352107,0
2011-01-18,20.72,20.97,20.59,20.8,1251019,0
2011-01-19,20.75,20.8,20.16,20.3,2117177,0
2011-01-20,20.17,20.3,19.79,19.99,3466916,0
2011-01-21,20,20.19,19.78,19.92,1437961,0
2011-01-24,20.04,20.1,19.73,19.93,1538244,0
2011-01-25,19.93,19.96,19.67,19.8,1143242,0
2011-01-26,19.93,20.02,19.8,19.88,1656513,0
2011-01-27,20,20.55,19.88,20.54,2926498,0
2011-01-28,20.62,20.65,19.93,20.14,1675252,0
2011-01-31,20.11,20.46,20.08,20.33,1594774,0
2011-02-01,20.16,20.88,20.16,20.79,1257583,0
2011-02-02,20,20.91,19.73,20.67,3605681,0
2011-02-03,20.58,20.6,20.17,20.28,2374546,0
2011-02-04,20.14,20.36,19.87,20.34,1945313,0
2011-02-07,20.37,20.66,20.25,20.55,1100556,0
2011-02-08,20,20.16,19.87,20.06,2413726,0
2011-02-09,19.97,20.12,19.62,19.8,2775572,0
2011-02-10,18.73,19.5,18.23,18.96,8532220,0
2011-02-11,18.94,19.06,18.82,18.93,5942348,0
2011-02-14,18.95,19.5,18.95,19.25,3396209,0
2011-02-15,19.15,19.29,18.95,18.99,2335300,0
2011-02-16,19.04,19.06,18.76,19.04,3347565,0
2011-02-18,19.59,19.9,19.41,19.46,1924640,0
2011-02-22,19.32,19.38,18.8,18.83,1516800,0
2011-02-23,18.95,18.99,18.22,18.7,2269453,0
2011-02-24,18.67,18.95,18.48,18.74,1743053,0
2011-02-25,18.88,19.05,18.74,18.86,1489816,0
2011-02-28,18.89,18.97,18.36,18.66,2014890,0
2011-03-01,18.67,18.7,17.84,17.85,3318727,0
2011-03-02,17.78,18.07,17.64,18,4267067,0
2011-03-03,18.23,18.37,18.09,18.1,2220511,0
2011-03-04,18.13,18.2,17.72,17.8,2700849,0
2011-03-07,17.89,17.94,17.13,17.18,4167604,0
2011-03-08,17.25,17.63,17.17,17.47,3874525,0
2011-03-09,17.67,17.8,17.34,17.68,3244718,0
2011-03-10,17.4,17.65,17.12,17.17,2778974,0
2011-03-11,17.07,17.62,16.95,17.57,3879004,0
2011-03-14,17.38,17.68,17.28,17.5,2389996,0
2011-03-15,16.98,17.54,16.79,17.36,2055254,0
2011-03-16,17.22,17.44,17.01,17.01,2189403,0
2011-03-17,17.22,17.42,17.08,17.2,1569511,0
2011-03-18,17.4,17.45,17.19,17.4,2168239,0
2011-03-21,17.52,17.8,17.52,17.8,1774913,0
2011-03-22,17.7,17.8,17.4,17.54,1521037,0
2011-03-23,17.45,17.83,17.31,17.83,1385862,0
2011-03-24,17.85,18.06,17.64,17.94,1421725,0
2011-03-25,18.12,18.32,17.99,18.18,1509184,0
2011-03-28,18.18,18.25,18.06,18.08,1149300,0
2011-03-29,18.12,18.35,17.96,18.26,1392762,0
2011-03-30,18.93,19.67,18.91,19.55,6656071,0
2011-03-31,19.63,19.74,19.37,19.55,2919650,0
2011-04-01,19.72,19.76,19.38,19.56,2338842,0
2011-04-04,19.63,19.73,19.37,19.61,1596599,0
2011-04-05,19.47,19.65,19.34,19.57,2636397,0
2011-04-06,19.56,19.67,19.33,19.55,1524479,0
2011-04-07,19.47,19.53,19.22,19.44,1959321,0
2011-04-08,19.51,19.52,19.24,19.4,1379200,0
2011-04-11,19.35,19.48,19.18,19.42,2172040,0
2011-04-12,19.25,19.46,19.03,19.17,1887992,0
2011-04-13,19.22,19.49,19.22,19.41,2199159,0
2011-04-14,19.17,19.51,19.16,19.38,1049447,0
2011-04-15,19.35,19.42,19.16,19.29,1983246,0
2011-04-18,19.02,19.24,18.85,19.15,1668771,0
2011-04-19,19.15,19.25,19.01,19.24,1587479,0
2011-04-20,19.4,19.66,19.29,19.34,1752670,0
2011-04-21,19.96,20.31,19.83,20.1,3358293,0
2011-04-25,20.19,20.22,20.05,20.13,1387629,0
2011-04-26,20.24,20.61,20.22,20.5,1932539,0
2011-04-27,20.35,20.85,20.29,20.83,2279821,0
2011-04-28,20.75,20.94,20.65,20.68,1899715,0
2011-04-29,20.72,20.81,20.54,20.7,1294737,0
2011-05-02,20.81,20.88,20.41,20.42,1368507,0
2011-05-03,20.4,20.44,19.85,20.28,1996472,0
2011-05-04,20.31,20.35,19.9,20.05,1089462,0
2011-05-05,19.96,20.23,19.82,19.89,1600485,0
2011-05-06,20.17,20.33,19.85,20.09,1365096,0
2011-05-09,20.71,22.93,20.71,21.76,12663116,0
2011-05-10,22,22.06,21.37,21.62,5023610,0
2011-05-11,21.65,22.18,21.6,21.97,4654265,0
2011-05-12,21.86,22.46,21.62,22.2,2186641,0
2011-05-13,21.96,22.2,21.72,21.96,2296663,0
2011-05-16,21.76,22.35,21.74,21.8,3056131,0
2011-05-17,21.79,21.98,21.51,21.74,1186389,0
2011-05-18,21.74,21.86,21.46,21.75,2261355,0
2011-05-19,21.85,21.93,21.6,21.83,989874,0
2011-05-20,21.83,21.9,21.48,21.66,1355727,0
2011-05-23,21.29,21.35,20.83,21.09,1642491,0
2011-05-24,21.15,21.26,21,21.19,1508027,0
2011-05-25,21.17,21.66,21.11,21.47,1713296,0
2011-05-26,21.47,22,21.45,21.86,2557025,0
2011-05-27,21.86,21.89,21.55,21.61,1220747,0
2011-05-31,21.89,21.98,21.54,21.96,2114010,0
2011-06-01,21.81,21.91,21.16,21.17,1455368,0
2011-06-02,21.16,21.35,20.86,21.03,1974845,0
2011-06-03,20.78,20.91,20.68,20.71,1868425,0
2011-06-06,20.65,20.93,20.36,20.4,2373757,0
2011-06-07,20.53,20.65,20.22,20.23,1856493,0
2011-06-08,20.21,20.52,20,20.38,3783677,0
2011-06-09,20.51,20.53,20.19,20.49,1880018,0
2011-06-10,20.4,20.62,20.31,20.55,2580350,0
2011-06-13,20.51,20.71,20.4,20.56,2564987,0
2011-06-14,20.69,20.95,20.62,20.75,1365382,0
2011-06-15,20.54,20.69,20.2,20.28,1681755,0
2011-06-16,20.35,20.57,19.87,20.06,1827014,0
2011-06-17,20.21,20.29,20.05,20.11,1312585,0
2011-06-20,19.92,20.23,19.92,20.12,824841,0
2011-06-21,20.13,20.57,20.01,20.52,1925638,0
2011-06-22,20.5,20.73,20.34,20.49,1075439,0
2011-06-23,20.22,20.74,20.03,20.72,1540827,0
2011-06-24,20.72,20.72,20.33,20.47,1583605,0
2011-06-27,20.37,20.63,20.09,20.55,1237198,0
2011-06-28,20.6,21,20.5,20.98,1103574,0
2011-06-29,21.05,21.48,20.97,21.38,1797384,0
2011-06-30,21.49,21.71,21.33,21.47,1707831,0
2011-07-01,21.18,21.52,21.18,21.38,2163210,0
2011-07-05,21.38,21.94,21.21,21.93,1979575,0
2011-07-06,21.79,22.2,21.7,22.17,2568820,0
2011-07-07,22.34,22.35,21.96,22.21,2293616,0
2011-07-08,21.92,22.4,21.9,22.37,1341195,0
2011-07-11,22.07,22.17,21.45,21.56,1255416,0
2011-07-12,21.57,21.57,21.04,21.07,2918237,0
2011-07-13,21.26,21.64,21.24,21.4,1493845,0
2011-07-14,21.33,21.63,21.22,21.31,1771851,0
2011-07-15,21.4,21.46,21.02,21.35,970235,0
2011-07-18,21.15,21.24,20.58,20.99,1232071,0
2011-07-19,21.1,21.67,21,21.58,1818847,0
2011-07-20,21.86,21.9,21.22,21.27,1164996,0
2011-07-21,21.33,21.77,21.23,21.65,1894403,0
2011-07-22,21.62,21.93,21.46,21.92,1254342,0
2011-07-25,21.6,21.68,21.41,21.52,1524047,0
2011-07-26,21.52,21.78,21.34,21.53,1036321,0
2011-07-27,21.35,21.41,20.37,20.39,2529957,0
2011-07-28,20.34,20.6,20.11,20.16,1613090,0
2011-07-29,19.94,20.26,19.7,20.01,1765858,0
2011-08-01,20.15,20.33,19.51,19.86,2714692,0
2011-08-02,19.7,19.93,18.98,19.04,2668641,0
2011-08-03,19.07,19.28,18.5,19.25,1605723,0
2011-08-04,19.01,19.01,17.91,17.91,2633078,0
2011-08-05,18.2,18.24,16.85,17.43,5151614,0
2011-08-08,17,17.12,15.56,15.59,4345085,0
2011-08-09,15.99,16.78,15.6,16.75,3720756,0
2011-08-10,17.3,18.68,16.76,16.79,7271172,0
2011-08-11,17,18.16,17,17.93,3577674,0
2011-08-12,18.1,18.3,17.56,18.04,2521024,0
2011-08-15,18.04,18.63,18,18.62,1826395,0
2011-08-16,18.34,18.43,17.66,18.06,2243193,0
2011-08-17,18.1,18.33,17.71,17.98,1708038,0
2011-08-18,17.46,17.46,16.68,16.8,2808188,0
2011-08-19,16.58,17.12,16.32,16.36,1739530,0
2011-08-22,16.85,17.02,16.55,16.59,1571416,0
2011-08-23,16.73,17.34,16.46,17.32,1586398,0
2011-08-24,17.33,17.48,16.94,17.27,1004247,0
2011-08-25,17.24,17.33,16.8,16.85,1349759,0
2011-08-26,16.66,17.5,16.64,17.47,1112807,0
2011-08-29,17.64,18.2,17.57,18.2,1144306,0
2011-08-30,17.96,18.47,17.87,18.36,1848745,0
2011-08-31,18.57,19.03,18.38,18.56,1544952,0
2011-09-01,18.46,18.72,18.21,18.24,1387496,0
2011-09-02,17.83,18.06,17.45,17.61,515974,0
2011-09-06,17.26,17.52,16.88,17.49,1189058,0
2011-09-07,17.81,17.93,17.57,17.88,1584252,0
2011-09-08,17.72,17.88,17.47,17.62,919750,0
2011-09-09,17.37,17.42,16.75,17.13,2931484,0
2011-09-12,16.75,17.66,16.75,17.65,3338301,0
2011-09-13,17.68,18.25,17.6,18.21,2177035,0
2011-09-14,18.32,19.05,18.2,18.85,1922071,0
2011-09-15,19.02,19.35,18.85,19.29,2045250,0
2011-09-16,19.23,19.6,19.18,19.6,1462443,0
2011-09-19,19.22,19.38,18.77,19.3,881784,0
2011-09-20,19.4,19.7,19.16,19.22,1621155,0
2011-09-21,19.39,19.7,19.19,19.22,1439691,0
2011-09-22,18.51,18.72,18.06,18.45,1760556,0
2011-09-23,18.3,18.99,18.22,18.99,1920851,0
2011-09-26,19.1,19.99,18.59,19.95,2954861,0
2011-09-27,20.13,21.3,20.1,20.9,6148743,0
2011-09-28,20.94,21.38,20.29,20.38,4496624,0
2011-09-29,20.8,21.09,20.2,21.04,4290628,0
2011-09-30,20.76,21.21,20.33,20.34,4482484,0
2011-10-03,20.34,20.36,19.42,19.43,4872107,0
2011-10-04,19.37,20.23,19.28,20.17,6119791,0
2011-10-05,20.2,20.33,19.5,20.12,5984745,0
2011-10-06,20.18,21.96,20.1,21.9,6416376,0
2011-10-07,22.02,22.1,21.41,21.6,3336385,0
2011-10-10,22,22.24,21.74,22.12,2920687,0
2011-10-11,22.01,22.11,21.67,22.03,4603425,0
2011-10-12,22.23,22.69,21.96,22.38,4602185,0
2011-10-13,22.55,23.45,22.4,23.3,4799599,0
2011-10-14,24.08,24.34,23.55,23.9,7645302,0
2011-10-17,24.12,24.29,23.49,23.6,7211005,0
2011-10-18,22.99,23.63,21.6,23.49,11018797,0
2011-10-19,23.76,24.57,23.59,23.92,24875859,0
2011-10-20,24.05,24.1,23.49,23.99,4889759,0
2011-10-21,24.6,25.64,24.57,25.27,10970145,0
2011-10-24,26.04,26.23,25.71,26.15,7702005,0
2011-10-25,25.98,25.98,25.29,25.48,5991282,0
2011-10-26,25.99,26.01,25.06,25.81,3942435,0
2011-10-27,26.67,26.97,26.21,26.71,5327277,0
2011-10-28,26.59,26.83,26.42,26.72,3848921,0
2011-10-31,26.4,26.69,26.02,26.48,3342983,0
2011-11-01,25.25,25.98,25.11,25.17,5315725,0
2011-11-02,25.5,26.34,25.43,26.03,6068710,0
2011-11-03,26.53,26.81,25.98,26.75,3332695,0
2011-11-04,26.64,26.64,26.05,26.3,3839169,0
2011-11-07,26.13,26.17,25.48,25.86,4064041,0
2011-11-08,26.17,26.63,26.09,26.58,3320498,0
2011-11-09,25.87,25.96,25.32,25.58,5484897,0
2011-11-10,26.01,26.05,25.25,25.34,3806607,0
2011-11-11,25.7,26,25.54,25.8,2900409,0
2011-11-14,25.77,26.01,25.63,25.79,2073301,0
2011-11-15,25.6,26.16,25.6,25.88,2625132,0
2011-11-16,25.6,26.23,25.5,25.55,3423064,0
2011-11-17,25.55,25.62,24.47,24.61,3901354,0
2011-11-18,24.8,24.88,23.72,23.84,4891495,0
2011-11-21,23.44,23.52,22.73,23.4,4489876,0
2011-11-22,23.48,23.8,22.84,23.13,3548843,0
2011-11-23,23.21,23.86,22.89,22.98,4783319,0
2011-11-25,22.91,22.97,22.23,22.26,1726907,0
2011-11-28,22.95,23.6,22.95,23.52,2493478,0
2011-11-29,23.56,23.56,22.96,23.03,3075049,0
2011-11-30,23.86,24.58,23.83,24.58,3461404,0
2011-12-01,24.39,24.7,24.14,24.29,2442325,0
2011-12-02,24.49,24.7,23.93,24.06,2021559,0
2011-12-05,24.37,25.13,24.36,24.93,3898207,0
2011-12-06,24.9,25.07,24.48,24.48,2881986,0
2011-12-07,24.54,24.54,23.9,24.47,2384981,0
2011-12-08,24.42,24.52,23.77,23.77,2062825,0
2011-12-09,23.76,24.81,23.69,24.74,3241919,0
2011-12-12,24.04,24.33,23.66,24.3,2911448,0
2011-12-13,24.83,25.07,24.16,24.41,4378419,0
2011-12-14,24.32,24.38,23.37,23.52,3143812,0
2011-12-15,23.81,24.19,23.54,24.07,4035771,0
2011-12-16,24.21,24.95,24.14,24.63,13187578,0
2011-12-19,24.6,24.86,23.89,23.96,3514900,0
2011-12-20,24.78,25.64,24.73,25.63,5307918,0
2011-12-21,25.71,25.82,24.75,24.99,4346080,0
2011-12-22,25.07,25.57,25.06,25.52,2776959,0
2011-12-23,25.58,25.76,25.26,25.71,1801353,0
2011-12-27,25.69,25.8,25.31,25.65,1944625,0
2011-12-28,25.75,25.76,24.85,24.88,2470655,0
2011-12-29,25.1,25.36,25,25.28,1662541,0
2011-12-30,25.28,25.387,25.11,25.16,1516535,0
2012-01-03,25.68,26.12,25.19,25.25,3164967,0
2012-01-04,25.13,26.02,25.13,25.98,3717119,0
2012-01-05,25.92,26.77,25.79,26.72,5722759,0
2012-01-06,26.82,26.95,26.5,26.58,4126803,0
2012-01-09,26.62,27.52,26.51,27.38,5859130,0
2012-01-10,28.34,28.61,27.9,28.25,7411330,0
2012-01-11,28.38,29.01,28.27,28.48,5861887,0
2012-01-12,28.74,28.95,28.41,28.75,6091867,0
2012-01-13,28.92,29.4,28.67,29.29,7213641,0
2012-01-17,29.58,29.78,28.51,28.79,6399916,0
2012-01-18,28.76,29.29,28.54,29.16,4434763,0
2012-01-19,29.61,29.61,28.81,28.96,4780250,0
2012-01-20,28.87,29.14,28.86,29.08,4097759,0
2012-01-23,29.06,29.29,27.75,28.16,6333135,0
2012-01-24,28.12,28.22,27.88,27.99,5340547,0
2012-01-25,28.83,29.11,27.55,27.95,7513403,0
2012-01-26,28.21,28.23,27.52,27.69,3341277,0
2012-01-27,27.57,28.07,27.57,27.92,3334378,0
2012-01-30,27.62,28.4,27.39,28.38,3961104,0
2012-01-31,28.55,29.01,28.4,28.52,3974328,0
2012-02-01,28.89,29.51,28.72,29.39,4272012,0
2012-02-02,29.54,29.56,28.86,28.94,4553480,0
2012-02-03,29.35,29.96,29.26,29.42,4110293,0
2012-02-06,29.79,29.89,29.18,29.31,4810023,0
2012-02-07,29.61,29.7,29.04,29.09,5598812,0
2012-02-08,29.32,29.39,28.72,29.33,4290081,0
2012-02-09,29.69,31.15,29.31,30.45,18253294,0
2012-02-10,26.67,27.05,26.11,26.5,29726800,0
2012-02-13,27.25,27.55,26.71,26.84,8719807,0
2012-02-14,26.81,28,26.79,28,7447750,0
2012-02-15,28.23,28.23,26.73,26.91,7416327,0
2012-02-16,26.8,27.09,26.66,26.87,6020515,0
2012-02-17,27,27.11,26.44,26.51,4811625,0
2012-02-21,26.65,26.79,25.56,25.78,8147141,0
2012-02-22,25.57,25.59,24.99,25.19,8207636,0
2012-02-23,24.99,25.63,24.37,25.39,7160143,0
2012-02-24,25.5,25.84,25,25.08,4343710,0
2012-02-27,24.94,25.81,24.81,25.66,6879672,0
2012-02-28,25.61,26.31,25.53,26.29,8192743,0
2012-02-29,26.42,26.56,25.8,25.92,5941549,0
2012-03-01,26.09,26.51,25.74,26.51,4656243,0
2012-03-02,26.45,27.37,26.11,26.99,9080583,0
2012-03-05,27.04,27.21,26.32,26.63,5892716,0
2012-03-06,26.18,26.49,25.26,25.5,7337047,0
2012-03-07,25.87,26.57,25.75,26.16,4963416,0
2012-03-08,26.49,26.5,25.8,26.08,4560164,0
2012-03-09,26.08,26.11,25.54,25.86,6208662,0
2012-03-12,25.81,25.98,25.29,25.58,3206406,0
2012-03-13,25.71,26.74,25.65,26.72,4451964,0
2012-03-14,26.5,26.59,25.92,26.08,3129664,0
2012-03-15,26.16,26.37,26,26.31,2999535,0
2012-03-16,26.28,26.3,25.95,26.15,3561636,0
2012-03-19,26.09,26.75,26,26.47,3506337,0
2012-03-20,26.21,26.27,25.98,26.23,2158850,0
2012-03-21,26.32,26.65,26.05,26.46,2361242,0
2012-03-22,26.32,26.5,25.74,26,4455396,0
2012-03-23,25.94,26.02,25.44,25.81,3288023,0
2012-03-26,26,26.2,25.77,26,4400007,0
2012-03-27,26.11,26.2,25.52,25.61,4850101,0
2012-03-28,25.55,25.67,24.85,25.21,3873959,0
2012-03-29,25,25.4,24.78,25.35,3765070,0
2012-03-30,25.55,25.7,25.11,25.58,3277409,0
2012-04-02,25.59,26.85,25.54,26.72,5976855,0
2012-04-03,26.72,26.79,26,26.34,4941566,0
2012-04-04,25.99,26.24,25.3,25.43,4422547,0
2012-04-05,25.38,25.58,25.29,25.52,3686282,0
2012-04-09,25.16,25.18,24.51,24.98,3195280,0
2012-04-10,24.94,25,23.79,24.03,5928252,0
2012-04-11,24.21,24.42,23.92,24.05,3831003,0
2012-04-12,24.15,24.55,23.93,24.47,3224001,0
2012-04-13,24.45,24.48,23.96,23.98,2335284,0
2012-04-16,24.02,24.12,23.34,23.65,4947886,0
2012-04-17,23.81,24.02,23.7,23.84,2075693,0
2012-04-18,23.68,23.71,23.29,23.42,4831410,0
2012-04-19,23.25,23.46,22.44,22.88,5013915,0
2012-04-20,23.11,23.44,22.79,22.84,3948955,0
2012-04-23,22.36,22.64,22.01,22.45,3388585,0
2012-04-24,22.47,22.55,22.09,22.16,3024880,0
2012-04-25,22.65,22.82,22.36,22.8,2883761,0
2012-04-26,25.41,25.88,24.16,24.91,16296645,0
2012-04-27,24.9,25.18,24.68,24.84,3592726,0
2012-04-30,24.7,24.87,24.26,24.43,2285946,0
2012-05-01,24.38,24.89,24.38,24.56,2657901,0
2012-05-02,24.46,24.73,24.01,24.66,1895009,0
2012-05-03,24.76,24.88,24.02,24.11,2531044,0
2012-05-04,23.8,24,23.27,23.54,3871439,0
2012-05-07,23.2,23.78,23.2,23.69,3334455,0
2012-05-08,23.5,23.7,22.82,23.32,3378855,0
2012-05-09,23.01,23.54,22.53,23.4,3019823,0
2012-05-10,23.67,23.99,22.81,23.09,4873721,0
2012-05-11,22.47,23.49,21.71,23.1,9135425,0
2012-05-14,22.73,23.05,22.54,22.57,3020557,0
2012-05-15,22.66,22.98,22.27,22.33,2558399,0
2012-05-16,22.34,22.6,21.85,21.98,4502242,0
2012-05-17,21.92,22.09,21.46,21.57,3954587,0
2012-05-18,21.61,21.67,20.52,20.66,5212040,0
2012-05-21,20.44,21.52,20.37,21.45,5396016,0
2012-05-22,21.5,21.86,21.21,21.4,3194713,0
2012-05-23,21.07,21.46,20.66,21.38,3787605,0
2012-05-24,21.38,21.51,20.62,20.83,3527416,0
2012-05-25,20.82,21.04,20.66,20.71,3093409,0
2012-05-29,20.8,21.43,20.67,21.4,3687792,0
2012-05-30,21.09,21.25,20.56,20.77,2756290,0
2012-05-31,20.86,20.89,20.21,20.69,4606756,0
2012-06-01,20.17,20.39,19.93,19.99,4135864,0
2012-06-04,19.97,20.15,19.33,19.54,5130557,0
2012-06-05,19.53,20.3,19.48,20.24,3805640,0
2012-06-06,20.36,21.29,20.32,21.23,3348028,0
2012-06-07,21.47,21.6,20.84,20.89,4587587,0
2012-06-08,20.75,21.35,20.58,21.24,2720315,0
2012-06-11,21.43,21.49,20.84,20.87,5198341,0
2012-06-12,20.96,21.31,20.57,20.94,4334023,0
2012-06-13,20.82,20.82,20.32,20.45,3952729,0
2012-06-14,20.39,20.8,20.14,20.68,6723497,0
2012-06-15,21.08,21.91,20.95,21.85,5819924,0
2012-06-18,21.79,21.81,21.33,21.65,3791441,0
2012-06-19,21.83,22.88,21.76,22.53,6716887,0
2012-06-20,22.41,23,22.36,22.84,4438019,0
2012-06-21,22.75,22.82,22.03,22.14,4188714,0
2012-06-22,22.18,22.95,22.12,22.92,3924150,0
2012-06-25,22.73,22.76,22.19,22.41,2392585,0
2012-06-26,22.52,22.82,22.33,22.54,4073958,0
2012-06-27,22.53,23.17,22.47,23,3019050,0
2012-06-28,22.74,22.98,22.3,22.77,3159140,0
2012-06-29,23.27,23.98,23.23,23.82,3271440,0
2012-07-02,23.72,23.84,23.15,23.32,2820088,0
2012-07-03,23.35,24,23.34,24,2276702,0
2012-07-05,23.93,23.99,23.44,23.61,2584653,0
2012-07-06,23.51,23.52,22.55,22.75,3338795,0
2012-07-09,22.74,22.9,22.35,22.44,3087341,0
2012-07-10,22.58,22.78,21.92,22.16,2571309,0
2012-07-11,22.12,22.22,21.25,21.41,4152040,0
2012-07-12,21.31,21.47,20.57,21.26,4398009,0
2012-07-13,21.3,21.74,21.26,21.58,2318835,0
2012-07-16,21.55,21.55,21.11,21.22,2551500,0
2012-07-17,21.32,21.37,20.75,21.22,3424632,0
2012-07-18,21.18,21.57,21.04,21.45,3745941,0
2012-07-19,21.54,22.15,21.47,22.07,3241922,0
2012-07-20,22.06,22.15,21.25,21.43,2871662,0
2012-07-23,21.05,21.12,20.19,20.38,3572907,0
2012-07-24,20.52,20.52,19.58,19.81,4446330,0
2012-07-25,19.75,20.14,19.6,19.98,3576596,0
2012-07-26,20.22,20.5,20,20.13,2886213,0
2012-07-27,20.25,21.14,20.24,21.06,2656204,0
2012-07-30,21.03,21.16,20.48,20.65,1795871,0
2012-07-31,20.86,21.16,20.28,20.35,4600451,0
2012-08-01,20.5,20.98,20.41,20.48,3549242,0
2012-08-02,20.39,21.13,20.2,20.97,3509516,0
2012-08-03,21.3,21.55,21.06,21.45,3643273,0
2012-08-06,21.74,22.72,21.65,22.39,4392867,0
2012-08-07,23,23.5,21.15,21.63,8779776,0
2012-08-08,21.92,23.8,21.79,23.18,8878383,0
2012-08-09,23,23,22.58,22.64,4563968,0
2012-08-10,22.65,23.73,22.64,23.53,4382122,0
2012-08-13,23.38,23.48,22.67,23.12,2500924,0
2012-08-14,23.2,23.88,23.19,23.55,5623180,0
2012-08-15,23.46,23.654,22.95,23.46,4090198,0
2012-08-16,23.45,24.05,23.33,23.9,3323835,0
2012-08-17,23.95,24.13,23.63,24.07,3114400,0
2012-08-20,24.09,24.11,23.6,23.88,3100762,0
2012-08-21,24.04,24.66,24.02,24.32,4538581,0
2012-08-22,24.34,24.35,23.76,24.03,2943944,0
2012-08-23,24.02,24.22,23.84,23.93,3428519,0
2012-08-24,23.9,24.23,23.65,23.89,3610108,0
2012-08-27,24.02,24.07,23.65,23.96,2695168,0
2012-08-28,23.91,24.28,23.69,24.07,4588734,0
2012-08-29,24.05,24.26,23.99,24.05,2664772,0
2012-08-30,23.86,24.04,23.39,23.56,2804294,0
2012-08-31,23.72,23.97,23.27,23.85,2165585,0
2012-09-04,23.67,23.89,23.42,23.67,3400672,0
2012-09-05,23.7,23.79,23.35,23.45,3867102,0
2012-09-06,23.62,24.3,23.45,24.3,2754779,0
2012-09-07,24.26,24.49,24.1,24.45,2214706,0
2012-09-10,24.34,24.5,24.16,24.42,2395438,0
2012-09-11,24.37,25.14,24.2,24.84,6796455,0
2012-09-12,24.94,25.07,24.64,24.86,3478593,0
2012-09-13,25.06,25.89,25.02,25.61,6257684,0
2012-09-14,25.58,25.86,25.5,25.79,2843596,0
2012-09-17,25.7,25.75,25.37,25.49,1672300,0
2012-09-18,25.39,25.55,25.15,25.4,2303974,0
2012-09-19,25.4,25.65,25.36,25.39,2831402,0
2012-09-20,25.36,25.4,25.04,25.22,2156132,0
2012-09-21,25.51,25.51,25.05,25.16,3760848,0
2012-09-24,25,25.14,24.78,24.93,2777637,0
2012-09-25,25,25.2,24.32,24.34,3641124,0
2012-09-26,24.41,24.47,23.58,23.995,2818592,0
2012-09-27,24.1,24.77,23.85,24.7,2651082,0
2012-09-28,24.59,25.1,24.41,24.89,4364931,0
2012-10-01,24.95,25.18,24.45,24.69,3130422,0
2012-10-02,24.75,25.33,24.54,24.99,2481237,0
2012-10-03,24.99,25.03,24.61,24.75,1926140,0
2012-10-04,24.82,24.85,24.56,24.7,1634219,0
2012-10-05,24.86,25,24.43,24.46,1768015,0
2012-10-08,24.36,24.54,24.13,24.15,1215902,0
2012-10-09,24.09,24.14,23.12,23.27,3194427,0
2012-10-10,23.27,23.3,22.77,22.91,2445679,0
2012-10-11,23.19,23.46,22.96,23.32,2015402,0
2012-10-12,23.21,23.47,23.15,23.32,1607699,0
2012-10-15,23.39,23.55,23.1,23.39,1140305,0
2012-10-16,23.41,23.68,23.2,23.62,1608371,0
2012-10-17,23.4,23.55,23.25,23.46,1818176,0
2012-10-18,23.25,23.31,22.53,22.53,3218486,0
2012-10-19,22.54,22.86,22.05,22.34,2952805,0
2012-10-22,22.37,22.38,21.84,22.11,1926243,0
2012-10-23,21.84,22.46,21.81,22.28,1627857,0
2012-10-24,22.48,22.49,21.99,22.16,1310018,0
2012-10-25,22.33,22.54,22,22.19,1304395,0
2012-10-26,22.14,22.405,22,22.35,1726553,0
2012-10-31,22.08,22.35,22.01,22.27,1667177,0
2012-11-01,22.27,22.95,22.12,22.95,1459708,0
2012-11-02,23.11,23.14,22.7,22.7,1354688,0
2012-11-05,22.67,22.78,22.46,22.67,866297,0
2012-11-06,22.75,23,22.67,22.71,1388435,0
2012-11-07,22.55,22.56,21.51,21.74,2716087,0
2012-11-08,21.91,21.97,21.413,21.422,1333639,0
2012-11-09,21.38,21.41,20.99,21.15,2069695,0
2012-11-12,21.24,21.249,21,21.08,888475,0
2012-11-13,20.98,21.02,20.7,20.71,2163309,0
2012-11-14,20.79,20.95,20.14,20.16,2169143,0
2012-11-15,20.25,20.56,20.17,20.34,4013421,0
2012-11-16,20.38,20.54,20.18,20.35,4729500,0
2012-11-19,20.84,21.66,20.61,21.57,5766001,0
2012-11-20,21.08,21.43,19.99,20.1,7577050,0
2012-11-21,20.15,20.57,20.13,20.47,2747426,0
2012-11-23,20.53,20.83,20.5,20.65,1311291,0
2012-11-26,20.68,21.59,20.68,21.57,3319964,0
2012-11-27,21.51,21.82,21.46,21.75,3535611,0
2012-11-28,21.68,21.85,21.15,21.81,2365048,0
2012-11-29,21.89,22.2,21.81,22.06,1902485,0
2012-11-30,22,22.46,21.96,22.24,3115236,0
2012-12-03,22.28,22.33,21.64,21.77,1931821,0
2012-12-04,21.77,21.88,21.489,21.6,1844390,0
2012-12-05,21.64,22.05,21.44,21.99,1731679,0
2012-12-06,21.96,22.11,21.87,21.92,1603497,0
2012-12-07,21.94,22,21.52,21.83,1648498,0
2012-12-10,21.66,22.14,21.63,21.88,1333018,0
2012-12-11,22.052,22.5,22.03,22.42,2613757,0
2012-12-12,22.42,22.5,22.09,22.24,2177912,0
2012-12-13,22.25,22.43,21.6,21.86,2248571,0
2012-12-14,21.83,22.1,21.73,22.01,1880895,0
2012-12-17,22.01,22.33,21.83,22.32,1883125,0
2012-12-18,22.39,23.01,22.24,22.95,2982212,0
2012-12-19,22.96,23.05,22.79,22.9,2612643,0
2012-12-20,22.93,23,22.34,22.4,2289562,0
2012-12-21,21.79,22.21,21.5,22.13,3710754,0
2012-12-24,22.16,22.22,21.9,22.21,589880,0
2012-12-26,22.15,22.61,22.05,22.16,1366191,0
2012-12-27,22.2,22.2,21.85,22.08,1662230,0
2012-12-28,21.94,22.15,21.842,21.87,1036225,0
2012-12-31,21.83,22.34,21.665,22.32,1946571,0
2013-01-02,23.04,23.68,22.99,23.3,3343563,0
2013-01-03,23.41,23.43,22.77,22.9,2221787,0
2013-01-04,23,23.11,22.54,22.94,2305080,0
2013-01-07,23,23.09,22.51,23,1954456,0
2013-01-08,23,23.46,22.88,23.35,2101020,0
2013-01-09,23.41,23.46,23.01,23.02,1351929,0
2013-01-10,23.14,23.28,22.78,23.18,1470646,0
2013-01-11,23.1,23.25,22.83,23.02,1484510,0
2013-01-14,23.08,23.2,22.93,23.18,1226785,0
2013-01-15,23.12,23.49,22.88,23.38,2006877,0
2013-01-16,23.59,23.66,23.15,23.15,2555366,0
2013-01-17,23.3,23.46,22.93,23.33,2575741,0
2013-01-18,23.4,23.45,23.11,23.23,1743285,0
2013-01-22,23.21,23.24,22.78,23.1,2501233,0
2013-01-23,23.16,23.3,22.83,23.15,2763112,0
2013-01-24,22.86,22.96,22.614,22.81,3091760,0
2013-01-25,22.81,23.6,22.7,23.58,2973441,0
2013-01-28,23.58,24.12,23.57,24.02,3246663,0
2013-01-29,23.89,24.27,23.56,24.22,2724273,0
2013-01-30,24.14,24.31,23.95,24.09,2788066,0
2013-01-31,24.01,24.32,23.86,24.05,2531317,0
2013-02-01,24.11,24.4,23.96,24.26,2043849,0
2013-02-04,24.03,24.38,24,24.23,3932729,0
2013-02-05,24.17,24.47,23.95,24.38,2251413,0
2013-02-06,24.38,24.67,24.03,24.61,2855873,0
2013-02-07,24.45,24.85,24.29,24.55,6251461,0
2013-02-08,20.38,20.93,19.8,20,33915678,0
2013-02-11,20.02,20.05,19.51,19.52,7764333,0
2013-02-12,19.53,19.56,18.83,18.91,11829125,0
2013-02-13,19.17,19.18,18.38,18.51,11802395,0
2013-02-14,18.5,19.18,18.45,19.13,8555671,0
2013-02-15,19.18,19.34,18.58,18.73,6447686,0
2013-02-19,18.75,18.89,18.65,18.87,5314541,0
2013-02-20,18.83,19.025,18.54,18.65,6843548,0
2013-02-21,18.55,18.64,18.19,18.35,5347038,0
2013-02-22,18.38,18.715,18.38,18.66,3456913,0
2013-02-25,18.75,19.11,18.36,18.39,4422515,0
2013-02-26,18.4,18.51,18.13,18.33,3722918,0
2013-02-27,18.27,18.54,18.15,18.3,3527474,0
2013-02-28,18.28,18.5,18.01,18.405,4522661,0
2013-03-01,18.29,18.46,18,18.25,5249993,0
2013-03-04,18.23,18.44,18.18,18.43,4077958,0
2013-03-05,18.66,18.92,18.58,18.91,5328883,0
2013-03-06,19,19.03,18.66,18.88,4309133,0
2013-03-07,18.88,19.07,18.76,19.02,3315531,0
2013-03-08,19.1,19.34,18.83,19.22,3524413,0
2013-03-11,19.13,19.37,19.02,19.33,2786188,0
2013-03-12,19.25,19.33,19.11,19.21,3105564,0
2013-03-13,19.16,19.29,18.99,19.21,3252300,0
2013-03-14,19.32,19.56,19.15,19.41,2237322,0
2013-03-15,19.35,19.42,18.49,18.57,7612277,0
2013-03-18,18.4,18.745,18.23,18.61,3382394,0
2013-03-19,18.61,18.75,18.31,18.44,2917228,0
2013-03-20,18.67,19.52,18.61,19.5,9487645,0
2013-03-21,19.25,20.1,18.95,19.85,9178349,0
2013-03-22,19.74,19.87,19.51,19.86,6238569,0
2013-03-25,19.67,19.94,19.67,19.81,4967743,0
2013-03-26,19.94,20.03,19.79,19.99,4063560,0
2013-03-27,19.8,20.125,19.67,20.11,3755094,0
2013-03-28,20.09,20.23,19.98,20.18,3046702,0
2013-04-01,20.17,20.21,19.89,20.18,5419095,0
2013-04-02,21.87,21.9,21.02,21.33,16048237,0
2013-04-03,21.41,21.5,21.02,21.06,5572973,0
2013-04-04,21.1,21.43,20.8,20.81,4671824,0
2013-04-05,20.46,20.57,19.98,20.52,6482790,0
2013-04-08,20.59,20.65,20.15,20.27,3334694,0
2013-04-09,20.32,21.3,20.16,20.958,7603229,0
2013-04-10,21,21.88,21,21.6,4348265,0
2013-04-11,21.56,22.05,21.29,21.65,4140207,0
2013-04-12,21.59,21.65,21.31,21.61,2689099,0
2013-04-15,21.43,21.45,20.61,20.82,4478444,0
2013-04-16,20.88,21.19,20.86,21.12,3964682,0
2013-04-17,20.97,20.97,20.44,20.69,2528790,0
2013-04-18,20.71,20.76,20.07,20.24,2455970,0
2013-04-19,20.18,20.57,20.01,20.39,2648941,0
2013-04-22,20.4,21.2,20.37,21.04,7682184,0
2013-04-23,21.22,21.44,21.05,21.35,3575923,0
2013-04-24,21.35,22.64,21.25,22.27,8726784,0
2013-04-25,22.39,22.91,22.25,22.75,5155436,0
2013-04-26,22.62,22.87,22.384,22.77,3487769,0
2013-04-29,22.93,23.38,22.75,23.3,4146187,0
2013-04-30,19.66,19.75,18.75,19.04,35998550,0
2013-05-01,19.26,19.35,18.84,18.97,11287583,0
2013-05-02,19.09,19.41,18.95,19.4,7477550,0
2013-05-03,19.56,20.09,19.51,19.53,9682743,0
2013-05-06,19.6,19.69,19.27,19.47,5792211,0
2013-05-07,19.5,19.56,19.1,19.29,5843529,0
2013-05-08,19.43,19.49,19.12,19.16,7770599,0
2013-05-09,19.2,19.2,18.79,18.88,9487088,0
2013-05-10,19.13,19.15,18.85,19.01,9197226,0
2013-05-13,19.08,19.1,18.72,18.76,6416595,0
2013-05-14,18.78,18.94,18.73,18.79,5421732,0
2013-05-15,18.7,18.72,18.54,18.59,6430036,0
2013-05-16,18.7,18.75,18.59,18.62,5812487,0
2013-05-17,18.71,18.73,18.55,18.62,5391732,0
2013-05-20,18.57,18.76,18.45,18.72,4600442,0
2013-05-21,18.81,19.56,18.8,19.27,8812759,0
2013-05-22,19.34,19.78,19.03,19.24,7799055,0
2013-05-23,18.87,19.38,18.82,19.23,6861536,0
2013-05-24,19.09,19.27,19.03,19.2,2924075,0
2013-05-28,19.42,19.76,19.35,19.5,3741554,0
2013-05-29,19.27,19.48,19.25,19.36,2356504,0
2013-05-30,19.37,19.72,19.34,19.59,2715958,0
2013-05-31,19.37,19.37,19,19,5780934,0
2013-06-03,19.13,19.16,18.64,18.79,5647360,0
2013-06-04,18.78,19.095,18.75,18.98,3820525,0
2013-06-05,18.85,18.9,18.3,18.53,7602834,0
2013-06-06,18.5,18.88,18.36,18.88,5628996,0
2013-06-07,18.98,19.25,18.87,19.04,3834075,0
2013-06-10,19.06,19.1,18.73,18.76,6865675,0
2013-06-11,18.55,19.1,18.51,18.9,5254959,0
2013-06-12,19.01,19.04,18.75,18.89,3757314,0
2013-06-13,18.8,19.06,18.61,18.98,3925270,0
2013-06-14,18.89,19.04,18.61,18.69,4819382,0
2013-06-17,18.78,18.95,18.66,18.85,4459739,0
2013-06-18,18.78,19.05,18.77,19.04,3268130,0
2013-06-19,19.11,19.16,18.78,18.78,3540301,0
2013-06-20,18.63,18.7,18.44,18.52,4240030,0
2013-06-21,18.48,18.65,18.36,18.5,5757265,0
2013-06-24,18.31,18.36,18.05,18.13,4169481,0
2013-06-25,18.24,18.41,18.145,18.33,2307900,0
2013-06-26,18.42,18.57,18.12,18.12,2910078,0
2013-06-27,18.27,18.68,18.165,18.63,5568210,0
2013-06-28,18.54,18.61,18.38,18.4,7840516,0
2013-07-01,18.46,18.98,18.35,18.84,3466927,0
2013-07-02,18.9,18.93,18.58,18.7,2662024,0
2013-07-03,18.57,18.94,18.5,18.84,1181979,0
2013-07-05,18.89,19.06,18.81,19.04,1741632,0
2013-07-08,19.12,19.26,18.9,19.05,1986507,0
2013-07-09,19.1,19.125,18.95,19.02,2286130,0
2013-07-10,18.99,19.09,18.885,19.08,2096141,0
2013-07-11,19.25,19.33,18.91,18.98,3805063,0
2013-07-12,19,19.16,18.89,19.04,3495464,0
2013-07-15,19.04,19.15,18.88,19.11,3156214,0
2013-07-16,19.14,19.24,19,19.1,2621151,0
2013-07-17,19.1,19.21,19,19.16,2093796,0
2013-07-18,19.2,19.44,19.05,19.14,2569006,0
2013-07-19,19.1,19.14,18.77,18.815,3796313,0
2013-07-22,18.75,18.98,18.68,18.91,2059519,0
2013-07-23,18.88,19.03,18.82,18.96,2673334,0
2013-07-24,19.17,19.31,18.98,19.08,3180672,0
2013-07-25,19.02,19.22,18.97,19.05,2601600,0
2013-07-26,18.89,18.978,18.73,18.77,2856377,0
2013-07-29,18.75,18.82,18.35,18.39,4200545,0
2013-07-30,18.51,18.53,18.33,18.42,3380887,0
2013-07-31,18.56,18.975,18.51,18.76,2967405,0
2013-08-01,18.87,19.1,18.87,19.08,2372934,0
2013-08-02,19.12,19.36,19,19.32,2768677,0
2013-08-05,19.3,19.42,19.08,19.17,2436150,0
2013-08-06,19.2,19.35,18.84,19.33,5534450,0
2013-08-07,17.98,19.22,17.9,19.1,14740480,0
2013-08-08,19.5,19.5,19.12,19.33,6338290,0
2013-08-09,19.37,19.78,19.06,19.11,5385326,0
2013-08-12,19.02,19.37,18.92,19.34,2769025,0
2013-08-13,19.36,19.9,19.1,19.68,6187574,0
2013-08-14,19.74,19.9,19.57,19.72,3404369,0
2013-08-15,19.65,19.7,19.19,19.28,2854326,0
2013-08-16,19.25,19.29,18.94,19.04,3964866,0
2013-08-19,19.04,19.27,18.89,19.06,2409146,0
2013-08-20,19.3,19.4,19.02,19.19,2578055,0
2013-08-21,19.08,19.3,18.98,19.09,1588614,0
2013-08-22,19.11,19.28,19.02,19.2,1595984,0
2013-08-23,18.89,19.5,18.53,19.31,5770969,0
2013-08-26,19.33,19.42,18.97,19.01,2294562,0
2013-08-27,18.82,18.96,18.75,18.88,3316220,0
2013-08-28,18.77,18.79,18.48,18.5,4532856,0
2013-08-29,18.34,18.71,18,18.31,6152976,0
2013-08-30,18.9,19.2,18.65,19.09,8395092,0
2013-09-03,19.32,19.4,18.84,19.13,5132447,0
2013-09-04,19.25,19.29,19.02,19.24,2329462,0
2013-09-05,19.33,19.42,19.15,19.21,2665153,0
2013-09-06,19.29,19.75,19.06,19.66,4786132,0
2013-09-09,19.56,19.99,19.45,19.8,6909887,0
2013-09-10,20.01,20.01,19.63,19.97,3622260,0
2013-09-11,19.87,20.01,19.8,19.97,3610972,0
2013-09-12,19.87,19.89,19.4,19.5,4715033,0
2013-09-13,19.36,19.48,19.06,19.31,5382579,0
2013-09-16,19.44,19.44,19.11,19.15,3343708,0
2013-09-17,19.09,19.27,18.89,19.23,3175202,0
2013-09-18,19.23,19.37,19.05,19.31,3319550,0
2013-09-19,19.34,19.44,19.08,19.4,3421187,0
2013-09-20,19.38,19.44,19.17,19.26,4776514,0
2013-09-23,19.32,19.32,18.88,18.91,3785613,0
2013-09-24,18.94,19.22,18.8,19.15,3997628,0
2013-09-25,19.09,19.18,18.84,18.89,3422200,0
2013-09-26,18.98,19.18,18.85,19.18,3238581,0
2013-09-27,19.08,19.13,18.79,18.87,3222300,0
2013-09-30,18.74,18.79,18.54,18.68,4356500,0
2013-10-01,18.66,19.03,18.66,18.98,4133800,0
2013-10-02,18.9,18.93,18.67,18.78,2308700,0
2013-10-03,18.75,18.75,18.29,18.51,3948806,0
2013-10-04,18.58,18.79,18.4,18.7,2097482,0
2013-10-07,18.58,18.75,18.39,18.49,2314300,0
2013-10-08,18.8,18.8,18.09,18.13,10654459,0
2013-10-09,18.32,18.41,18.02,18.15,5739400,0
2013-10-10,18.3,18.4,18.19,18.27,4872500,0
2013-10-11,18.27,18.33,18.21,18.32,3086000,0
2013-10-14,18.21,18.3,18.11,18.2,3565600,0
2013-10-15,18.2,18.25,17.62,17.69,6485100,0
2013-10-16,17.89,17.9,17.37,17.42,7052082,0
2013-10-17,17.42,17.54,17.25,17.32,5170400,0
2013-10-18,17.33,17.39,17.09,17.14,5022400,0
2013-10-21,17.21,17.25,16.85,16.89,6516600,0
2013-10-22,16.89,16.94,16.43,16.5,8605900,0
2013-10-23,16.5,16.54,16.18,16.23,6486300,0
2013-10-24,16.27,16.62,16.25,16.28,6192200,0
2013-10-25,16.43,16.53,16.29,16.3,4442007,0
2013-10-28,16.28,16.33,16.03,16.23,4877139,0
2013-10-29,16.29,16.33,15.87,16.04,7551600,0
2013-10-30,16.05,16.12,15.89,15.9,4768100,0
2013-10-31,15.9,15.92,15.52,15.555,7004875,0
2013-11-01,15.53,15.86,15.47,15.57,5519200,0
2013-11-04,15.76,16.28,15.7,15.98,9255391,0
2013-11-05,16.1,16.25,15.64,15.66,4897500,0
2013-11-06,15.67,15.88,15.51,15.831,4494317,0
2013-11-07,15.82,15.96,15.46,15.52,4321100,0
2013-11-08,15.55,15.62,15.34,15.58,4023212,0
2013-11-11,15.59,15.77,15.4,15.7,4934400,0
2013-11-12,15.63,15.75,15.56,15.71,3580200,0
2013-11-13,15.7,16.1,15.62,16,5814300,0
2013-11-14,15.99,16.07,15.78,16,5514800,0
2013-11-15,16.16,16.34,16.08,16.28,7145440,0
2013-11-18,16.35,16.43,16.13,16.21,5911800,0
2013-11-19,16.21,16.23,15.99,16.11,4577400,0
2013-11-20,16.1,16.15,15.92,16.02,5464100,0
2013-11-21,16.06,16.14,15.8,16.08,3407998,0
2013-11-22,16.08,16.47,15.95,16.37,6560700,0
2013-11-25,16.28,16.37,15.81,15.99,8151434,0
2013-11-26,14.9,14.91,13,13.1,64342344,0
2013-11-27,13.28,13.46,13.01,13.4,16430320,0
2013-11-29,13.49,13.57,13.35,13.52,4876089,0
2013-12-02,13.58,13.74,13.45,13.66,9543430,0
2013-12-03,13.76,13.9,13.45,13.51,10524300,0
2013-12-04,13.51,14.16,13.48,14.15,14826150,0
2013-12-05,14.45,14.49,14.08,14.24,10795515,0
2013-12-06,14.49,14.55,14.1,14.25,7553700,0
2013-12-09,14.25,14.31,14.1,14.19,6554200,0
2013-12-10,14.05,14.25,14.05,14.08,7125680,0
2013-12-11,14.36,14.36,14.13,14.25,8378900,0
2013-12-12,14.22,14.25,14.03,14.11,7519400,0
2013-12-13,14.17,14.38,14.15,14.23,4461500,0
2013-12-16,14.25,14.41,14.18,14.19,5995867,0
2013-12-17,14.2,14.71,14.18,14.58,8005500,0
2013-12-18,14.7,14.95,14.58,14.83,8168800,0
2013-12-19,14.95,15.06,14.7,14.96,7304600,0
2013-12-20,15.04,15.06,14.75,14.9,16756500,0
2013-12-23,14.95,15.34,14.93,15.32,6424700,0
2013-12-24,15.29,15.5,15.28,15.34,3042128,0
2013-12-26,15.42,15.45,15,15.12,5320500,0
2013-12-27,15,15.11,14.88,14.93,4473495,0
2013-12-30,14.9,15.12,14.82,15.01,4995554,0
2013-12-31,14.99,15.21,14.99,15.2,3026840,0
2014-01-02,15.24,15.31,15.03,15.19,2999625,0
2014-01-03,15.18,15.38,15.12,15.34,3133081,0
2014-01-06,15.35,15.37,15.01,15.05,3699600,0
2014-01-07,15.15,15.34,15.12,15.27,3099500,0
2014-01-08,15.3,15.35,15.18,15.24,2629399,0
2014-01-09,15.25,15.31,14.94,15.04,4052700,0
2014-01-10,15.05,15.15,14.88,15.05,3272100,0
2014-01-13,15,15.08,14.76,14.82,3959400,0
2014-01-14,14.8,15.02,14.73,15.01,2719700,0
2014-01-15,15.11,15.47,15.04,15.31,5252300,0
2014-01-16,15.34,15.44,15.2,15.29,3509400,0
2014-01-17,15.21,15.29,15.01,15.02,3991600,0
2014-01-21,15.03,15.05,14.8,14.89,4380795,0
2014-01-22,16.08,16.24,15.65,16.05,21779400,0
2014-01-23,15.99,16.06,15.75,15.79,6133650,0
2014-01-24,15.78,15.79,15.35,15.51,4124400,0
2014-01-27,15.5,15.55,14.8,15.06,5160219,0
2014-01-28,15.02,15.29,15,15.17,3067000,0
2014-01-29,15.06,15.2,14.96,15.09,4630075,0
2014-01-30,15.29,15.39,15.1,15.37,3837464,0
2014-01-31,15.09,15.43,15.09,15.33,2747400,0
2014-02-03,15.34,15.39,14.9,15.08,4214761,0
2014-02-04,15.09,15.33,14.91,15.28,4696939,0
2014-02-05,15.18,15.35,15.02,15.25,2839955,0
2014-02-06,15.23,15.54,15.21,15.4,3548285,0
2014-02-07,15.53,15.74,15.49,15.72,3940031,0
2014-02-10,15.71,15.84,15.57,15.76,6461557,0
2014-02-11,15.55,15.59,14.91,14.97,12787887,0
2014-02-12,15.02,15.03,14.76,14.77,6608086,0
2014-02-13,14.75,15.01,14.59,14.89,3427616,0
2014-02-14,14.88,14.98,14.79,14.81,4049884,0
2014-02-18,14.8,15.32,14.75,15.19,7332828,0
2014-02-19,15.13,15.2,14.99,15.03,4566039,0
2014-02-20,15.05,15.15,14.99,15.15,3291591,0
2014-02-21,15.17,15.24,15.02,15.07,3810034,0
2014-02-24,15.13,15.34,15.06,15.3,3848583,0
2014-02-25,15.3,15.33,15.13,15.23,3125700,0
2014-02-26,15.23,15.3,15.19,15.26,2971509,0
2014-02-27,15.22,15.35,15.13,15.29,2722899,0
2014-02-28,15.25,15.4,15.14,15.29,5104331,0
2014-03-03,15.06,15.24,14.97,15.11,3406420,0
2014-03-04,15.22,15.6,15.21,15.58,4071982,0
2014-03-05,15.65,15.79,15.5,15.54,2188737,0
2014-03-06,15.55,15.6,15.42,15.48,2065212,0
2014-03-07,15.45,15.45,15.14,15.28,2934795,0
2014-03-10,15.23,15.28,15.15,15.2,1889669,0
2014-03-11,15.2,15.38,15.19,15.29,2961387,0
2014-03-12,15.17,15.44,15.17,15.43,2878433,0
2014-03-13,15.46,15.5,14.92,14.95,3995281,0
2014-03-14,14.93,16.69,14.87,15.95,14448764,0
2014-03-17,15.8,15.94,15.64,15.92,3706702,0
2014-03-18,15.96,16.22,15.83,16.11,4862462,0
2014-03-19,16.15,16.4,15.95,16.36,4642725,0
2014-03-20,16.36,16.56,16.17,16.54,5033449,0
2014-03-21,16.67,16.88,16.61,16.84,7128264,0
2014-03-24,16.77,16.85,16.45,16.79,6160520,0
2014-03-25,16.76,17,16.53,16.58,3730675,0
2014-03-26,16.78,16.94,16.68,16.88,6009800,0
2014-03-27,16.78,17.1,16.74,16.9,7626236,0
2014-03-28,16.9,17.21,16.9,17.17,4667147,0
2014-03-31,17.21,17.29,17.01,17.17,4335630,0
2014-04-01,17.22,17.39,17.09,17.3,4788784,0
2014-04-02,17.34,17.63,17.17,17.57,5232216,0
2014-04-03,17.59,17.78,16.92,17.04,5861529,0
2014-04-04,17.15,17.49,16.8,16.87,7270270,0
2014-04-07,16.91,16.91,16.28,16.47,5925512,0
2014-04-08,16.45,16.63,16.17,16.35,2866390,0
2014-04-09,16.37,16.74,16.31,16.69,2436513,0
2014-04-10,16.7,16.81,16.06,16.15,3035590,0
2014-04-11,16.05,16.31,15.8,15.96,3902777,0
2014-04-14,16.03,16.22,15.87,16,2300627,0
2014-04-15,16.01,16.25,15.74,16.15,3472249,0
2014-04-16,16.25,16.31,16.06,16.25,1975954,0
2014-04-17,16.23,16.28,16.03,16.16,2600915,0
2014-04-21,16.23,16.38,15.97,16.28,2022533,0
2014-04-22,16.24,16.49,16.19,16.32,1674128,0
2014-04-23,16.31,16.33,16.1,16.25,1487135,0
2014-04-24,16.39,16.48,16.2,16.31,1746741,0
2014-04-25,16.18,16.41,16.01,16.3,3888687,0
2014-04-28,16.27,16.43,15.92,16.12,3675185,0
2014-04-29,16.11,16.25,16,16.06,2878437,0
2014-04-30,16.06,16.19,15.985,16.09,3049068,0
2014-05-01,16.1,16.6,16.03,16.27,2422952,0
2014-05-02,16.29,16.505,16.22,16.41,1955497,0
2014-05-05,16.4,16.5,16.22,16.43,2231437,0
2014-05-06,16.37,16.49,16.16,16.18,3343457,0
2014-05-07,16.19,16.26,15.54,15.8,5628379,0
2014-05-08,15.84,16.18,15.51,15.53,6951579,0
2014-05-09,15.54,15.84,14.95,15.03,11348376,0
2014-05-12,15.06,15.47,15.04,15.36,3222447,0
2014-05-13,15.4,15.49,15.2,15.38,3022708,0
2014-05-14,15.36,15.45,15.24,15.28,2230607,0
2014-05-15,15.2,15.28,15.02,15.2,3948205,0
2014-05-16,15.21,15.34,15.08,15.28,2116664,0
2014-05-19,15.15,15.47,15.11,15.45,2268819,0
2014-05-20,15.45,15.55,15.36,15.41,2306444,0
2014-05-21,15.51,15.6,15.35,15.53,1713987,0
2014-05-22,15.47,15.74,15.45,15.58,1725907,0
2014-05-23,15.58,15.92,15.42,15.8,3558719,0
2014-05-27,15.85,16.05,15.82,16,3140696,0
2014-05-28,16.01,16.23,15.96,16.19,2653827,0
2014-05-29,16.2,16.43,16.16,16.36,2473593,0
2014-05-30,16.36,16.38,16.09,16.185,2121506,0
2014-06-02,16.16,16.35,16,16.29,2287282,0
2014-06-03,16.26,16.31,16.06,16.26,1647147,0
2014-06-04,16.17,16.5,16.06,16.37,2145472,0
2014-06-05,16.47,16.78,16.37,16.65,2762636,0
2014-06-06,16.7,17.03,16.67,17,2955084,0
2014-06-09,17.06,17.25,16.94,17.2,2785299,0
2014-06-10,17.16,17.27,17.02,17.27,1715100,0
2014-06-11,17.23,17.35,17.104,17.33,2540597,0
2014-06-12,17.35,17.37,17.03,17.07,1940266,0
2014-06-13,17.06,17.17,16.8,17.1,2398564,0
2014-06-16,17.01,19.04,16.89,18.76,16035833,0
2014-06-17,18.99,19.28,18.78,19.23,8103302,0
2014-06-18,19.1,19.39,18.92,19.33,4626663,0
2014-06-19,19.38,19.59,19.3,19.52,4104258,0
2014-06-20,19.51,19.59,19.42,19.47,3954430,0
2014-06-23,19.47,19.61,19.39,19.51,3570556,0
2014-06-24,19.49,19.58,19.24,19.38,3796063,0
2014-06-25,19.34,19.42,19.12,19.3,3716406,0
2014-06-26,19.15,19.28,18.58,18.79,5962003,0
2014-06-27,18.74,18.88,18.66,18.66,3224589,0
2014-06-30,18.73,18.99,18.66,18.77,3976453,0
2014-07-01,18.11,18.51,17.71,18.5,8082907,0
2014-07-02,18.43,18.79,18.3,18.78,3956500,0
2014-07-03,18.82,18.94,18.75,18.9,2339295,0
2014-07-07,18.55,18.89,18.55,18.78,2569387,0
2014-07-08,18.75,18.76,18.27,18.33,3652509,0
2014-07-09,18.34,18.56,18.18,18.3,1694970,0
2014-07-10,18.07,18.31,17.77,18.21,1841640,0
2014-07-11,18.17,18.27,18.03,18.05,1826997,0
2014-07-14,18.18,18.344,18.09,18.15,1293947,0
2014-07-15,18.16,18.34,17.9,17.99,2436349,0
2014-07-16,18.15,18.276,17.97,18.07,2782719,0
2014-07-17,17.97,18.01,17.62,17.65,1992421,0
2014-07-18,17.68,17.8,17.57,17.72,1893750,0
2014-07-21,17.63,17.8,17.6,17.78,1410387,0
2014-07-22,17.81,18.03,17.74,17.74,1469117,0
2014-07-23,17.81,17.95,17.67,17.69,1179409,0
2014-07-24,17.73,18.05,17.65,18.01,1550863,0
2014-07-25,17.77,18.28,17.735,18.25,2424714,0
2014-07-28,18.29,18.61,18.28,18.45,2251748,0
2014-07-29,18.46,18.66,18.35,18.45,2214259,0
2014-07-30,18.49,18.65,18.46,18.64,1754030,0
2014-07-31,18.47,18.6,18.16,18.18,2304770,0
2014-08-01,18.08,18.17,17.51,17.83,2809376,0
2014-08-04,17.8,18.26,17.78,18.18,2281372,0
2014-08-05,18.13,18.36,17.93,18.04,1514014,0
2014-08-06,17.91,17.99,17.65,17.7,2150316,0
2014-08-07,17.81,17.95,17.6,17.73,1606768,0
2014-08-08,17.71,18.04,17.71,17.91,2607343,0
2014-08-11,17.94,18.27,17.92,18.1,3471762,0
2014-08-12,16.3,16.6,16.05,16.47,12138937,0
2014-08-13,16.41,16.93,16.24,16.77,4136187,0
2014-08-14,16.8,16.94,16.53,16.6,2825395,0
2014-08-15,16.64,16.79,16.35,16.53,3394946,0
2014-08-18,16.51,16.89,16.5,16.86,2532262,0
2014-08-19,16.87,17.17,16.852,17.02,2173928,0
2014-08-20,17,17.1,16.84,16.94,2095032,0
2014-08-21,16.96,17,16.8,16.86,1455131,0
2014-08-22,16.84,17.24,16.8,17.09,1982280,0
2014-08-25,17.09,17.13,16.78,16.84,1971374,0
2014-08-26,16.88,17.18,16.8,17.17,1758984,0
2014-08-27,17.11,17.14,16.93,17.03,1427069,0
2014-08-28,16.97,17,16.82,16.87,1205113,0
2014-08-29,16.97,17.1,16.84,17.01,1022500,0
2014-09-02,16.97,17.01,16.82,16.875,1336620,0
2014-09-03,16.93,16.98,16.85,16.91,1401986,0
2014-09-04,16.92,17.15,16.91,17,1629685,0
2014-09-05,17,17.07,16.83,16.86,1258935,0
2014-09-08,16.86,17.18,16.83,16.87,1538303,0
2014-09-09,16.8,16.94,16.28,16.36,3407408,0
2014-09-10,16.34,16.36,16.12,16.22,1731852,0
2014-09-11,16.16,16.32,16.08,16.22,1957551,0
2014-09-12,16.18,16.27,15.85,15.95,2246886,0
2014-09-15,15.9,15.93,15.58,15.66,1865862,0
2014-09-16,15.64,15.8,15.59,15.71,1954230,0
2014-09-17,15.66,15.93,15.65,15.75,1387338,0
2014-09-18,15.79,15.89,15.69,15.76,1818363,0
2014-09-19,15.79,15.87,15.58,15.67,2426394,0
2014-09-22,15.6,15.69,15.31,15.38,1874279,0
2014-09-23,15.27,15.44,15.22,15.32,1732846,0
2014-09-24,15.33,15.54,15.22,15.48,1606577,0
2014-09-25,15.42,15.49,15.07,15.14,1506635,0
2014-09-26,15.16,15.31,15.03,15.2,1393900,0
2014-09-29,15.07,15.19,15,15.13,1692888,0
2014-09-30,15.15,15.61,14.87,15.41,6346045,0
2014-10-01,15.42,15.44,14.96,15.28,5322948,0
2014-10-02,15.34,15.42,14.8,15.19,3001740,0
2014-10-03,15.29,15.49,15.19,15.37,1697583,0
2014-10-06,15.46,15.53,15.08,15.16,1804129,0
2014-10-07,15.06,15.1,14.69,14.71,2238193,0
2014-10-08,14.69,14.78,14.33,14.77,5754984,0
2014-10-09,14.86,15.07,14.55,14.63,3652842,0
2014-10-10,14.56,14.66,13.69,13.87,5408881,0
2014-10-13,13.8,14.48,13.75,14.03,3038182,0
2014-10-14,14.1,14.27,13.98,14,2367979,0
2014-10-15,13.85,14.15,13.69,14.03,4989848,0
2014-10-16,13.83,14.205,13.8,14.1,3736885,0
2014-10-17,14.28,15.04,14.24,14.6,3191581,0
2014-10-20,14.53,14.89,14.41,14.84,1665242,0
2014-10-21,14.98,15.06,14.78,14.91,1652202,0
2014-10-22,14.9,14.92,14.55,14.6,1660158,0
2014-10-23,14.71,14.87,14.64,14.7,2024272,0
2014-10-24,14.65,14.9,14.64,14.86,1758561,0
2014-10-27,14.8,14.84,14.45,14.57,1940099,0
2014-10-28,14.57,14.84,14.55,14.84,1842211,0
2014-10-29,14.82,14.89,14.62,14.695,1430891,0
2014-10-30,14.61,14.87,14.6,14.83,2100710,0
2014-10-31,14.95,15.5,14.86,15.43,4222058,0
2014-11-03,15.48,15.7,15.43,15.6,1719258,0
2014-11-04,15.59,15.7,15.42,15.52,1615310,0
2014-11-05,15.38,15.72,15.38,15.57,1506695,0
2014-11-06,15.55,15.61,15.36,15.41,1507457,0
2014-11-07,15.37,15.47,15.21,15.32,1518086,0
2014-11-10,15.31,15.44,15.22,15.37,1398909,0
2014-11-11,15.4,15.49,15.25,15.42,1487221,0
2014-11-12,15.32,15.69,15.3,15.66,901122,0
2014-11-13,15.72,15.845,15.56,15.61,1699783,0
2014-11-14,15.56,15.69,15.3,15.59,1447815,0
2014-11-17,15.53,15.69,15.37,15.58,1562857,0
2014-11-18,15.58,15.73,15.44,15.46,1076152,0
2014-11-19,15.44,15.455,15.08,15.18,1129406,0
2014-11-20,15.08,15.49,15.03,15.32,1791946,0
2014-11-21,15.55,15.55,15.16,15.23,1841363,0
2014-11-24,15.24,15.44,15.13,15.31,3300668,0
2014-11-25,16.07,16.28,15.56,15.59,6069403,0
2014-11-26,15.55,15.74,15.22,15.34,2570242,0
2014-11-28,15.3,15.4,15.11,15.13,1516632,0
2014-12-01,15.07,15.35,15.06,15.27,2015463,0
2014-12-02,15.21,15.44,15.04,15.06,2017702,0
2014-12-03,15.03,15.09,14.87,14.94,1831064,0
2014-12-04,14.9,14.99,14.73,14.78,2055793,0
2014-12-05,14.8,14.95,14.68,14.95,1645123,0
2014-12-08,14.86,15.05,14.66,14.81,1949026,0
2014-12-09,14.55,14.7,14.39,14.505,2624981,0
2014-12-10,14.4,14.546,14.05,14.11,1904238,0
2014-12-11,14.15,14.45,14.01,14.07,2423307,0
2014-12-12,14.01,14.2,13.96,14,1572787,0
2014-12-15,14,14.131,13.823,14.03,2489213,0
2014-12-16,13.95,14.115,13.81,13.81,2115259,0
2014-12-17,13.85,14.37,13.75,14.32,3882627,0
2014-12-18,14.44,14.5,14.15,14.34,2648848,0
2014-12-19,14.37,14.63,14.22,14.38,2209897,0
2014-12-22,14.4,14.5,14.31,14.38,1432000,0
2014-12-23,14.42,14.55,14.33,14.46,2049556,0
2014-12-24,14.45,14.49,14.27,14.37,729042,0
2014-12-26,14.35,14.55,14.35,14.45,1024215,0
2014-12-29,14.41,14.45,14.23,14.27,1629042,0
2014-12-30,14.22,14.29,14.1,14.14,1915785,0
2014-12-31,14.17,14.31,14.13,14.27,2310868,0
2015-01-02,14.32,14.35,14.07,14.14,1441988,0
2015-01-05,14.11,14.11,13.89,14.04,2779000,0
2015-01-06,14.08,14.08,13.83,13.86,2723293,0
2015-01-07,13.95,14.02,13.78,13.88,1773561,0
2015-01-08,13.99,14.17,13.93,14.065,1710761,0
2015-01-09,13.52,13.78,13.4,13.51,6099858,0
2015-01-12,13.47,13.75,13.23,13.61,4575870,0
2015-01-13,13.67,13.73,13.3,13.49,5507736,0
2015-01-14,13.38,13.472,13.2,13.35,3337804,0
2015-01-15,13.36,13.44,13.21,13.33,3213056,0
2015-01-16,13.31,13.56,13.25,13.52,2044620,0
2015-01-20,13.6,13.6,13.27,13.32,1949582,0
2015-01-21,13.26,13.42,13.23,13.33,1789567,0
2015-01-22,13.42,13.68,13.28,13.63,1693240,0
2015-01-23,13.66,13.895,13.6,13.8,2133978,0
2015-01-26,13.79,13.93,13.71,13.905,1488402,0
2015-01-27,13.74,13.925,13.51,13.77,1221761,0
2015-01-28,13.86,13.94,13.62,13.685,1476371,0
2015-01-29,13.73,13.875,13.64,13.85,1318123,0
2015-01-30,13.79,13.85,13.69,13.74,1950619,0
2015-02-02,13.82,13.85,13.6,13.8,2294245,0
2015-02-03,13.89,14.13,13.83,14.11,1858611,0
2015-02-04,14.03,14.48,14,14.47,2855315,0
2015-02-05,14.55,14.6,14.26,14.31,2704197,0
2015-02-06,13.85,13.99,13.65,13.86,4064592,0
2015-02-09,13.79,14.34,13.77,14.265,3884466,0
2015-02-10,14.37,14.55,13.965,14.01,2860807,0
2015-02-11,14.07,14.18,13.76,13.87,2626484,0
2015-02-12,13.97,14.13,13.91,14.06,2212719,0
2015-02-13,14.04,14.32,14.04,14.26,3013079,0
2015-02-17,14.14,14.23,14.02,14.1,1732245,0
2015-02-18,14.05,14.15,13.9,14.08,1699564,0
2015-02-19,14.09,14.13,14.01,14.05,1808456,0
2015-02-20,14.02,14.21,14,14.02,3018532,0
2015-02-23,13.98,14.1,13.76,13.88,1898046,0
2015-02-24,13.89,14.04,13.87,14.02,1419600,0
2015-02-25,13.82,14.18,13.81,14.15,1494796,0
2015-02-26,14.16,14.38,14.12,14.37,1768505,0
2015-02-27,14.42,14.495,14.3,14.3,1636475,0
2015-03-02,14.24,14.29,14.03,14.04,1500700,0
2015-03-03,14,14.02,13.73,13.74,1823500,0
2015-03-04,13.72,13.79,13.59,13.65,2196400,0
2015-03-05,13.68,14.01,13.62,13.97,2200000,0
2015-03-06,13.94,14.06,13.87,14.03,1799300,0
2015-03-09,14.08,14.15,13.98,14.05,1910700,0
2015-03-10,14.03,14.03,13.81,13.99,2383200,0
2015-03-11,13.99,13.99,13.75,13.8,1856200,0
2015-03-12,13.79,13.89,13.73,13.83,1392400,0
2015-03-13,13.79,13.91,13.74,13.87,1500500,0
2015-03-16,13.91,13.96,13.8,13.87,1133800,0
2015-03-17,13.86,13.98,13.8,13.89,1470700,0
2015-03-18,13.8,14.38,13.77,14.31,2042700,0
2015-03-19,14.3,14.35,14.19,14.27,1283500,0
2015-03-20,14.35,14.4,14.17,14.18,2004400,0
2015-03-23,14.14,14.3,14.11,14.17,1439700,0
2015-03-24,14.17,14.22,14.09,14.17,1567100,0
2015-03-25,14.21,14.24,13.97,14.06,2221900,0
2015-03-26,13.98,14.04,13.83,14,1857800,0
2015-03-27,13.98,14.08,13.9,14.04,1639500,0
2015-03-30,14.05,14.18,14.05,14.16,1060100,0
2015-03-31,14.12,14.38,14.07,14.35,1821995,0
2015-04-01,14.34,14.44,14.06,14.24,2017400,0
2015-04-02,14.21,14.25,14.09,14.16,1440100,0
2015-04-06,14.08,14.27,14.03,14.21,957100,0
2015-04-07,14.21,14.41,14.2,14.31,961934,0
2015-04-08,14.27,14.42,14.19,14.24,1615000,0
2015-04-09,14.2,14.26,14.12,14.23,1452859,0
2015-04-10,14.25,14.31,14.19,14.22,1176600,0
2015-04-13,14.22,14.3,14.18,14.22,1155400,0
2015-04-14,14.18,14.3,14.15,14.21,1647000,0
2015-04-15,14.21,14.32,14.19,14.31,1897304,0
2015-04-16,14.3,14.35,14.2,14.21,1507902,0
2015-04-17,14.12,14.17,13.78,13.87,1955500,0
2015-04-20,14.02,14.19,13.9,14.13,1422413,0
2015-04-21,14.18,14.26,14.09,14.16,2834993,0
2015-04-22,14.169,14.35,14.169,14.26,2786129,0
2015-04-23,14.26,15.05,14.26,14.97,3678500,0
2015-04-24,15.02,15.525,15.01,15.25,3254866,0
2015-04-27,15.25,15.51,15.23,15.24,2160200,0
2015-04-28,15.23,15.6,15.21,15.55,1901797,0
2015-04-29,15.5,15.63,15.31,15.55,1659500,0
2015-04-30,15.43,15.52,15.23,15.33,1584100,0
2015-05-01,15.34,15.4,14.95,15.13,2576500,0
2015-05-04,15.2,15.49,15.17,15.41,1969300,0
2015-05-05,15.37,15.49,15.3,15.33,2229500,0
2015-05-06,15.28,15.43,15.26,15.35,2486143,0
2015-05-07,15.2,15.45,15.12,15.31,3306230,0
2015-05-08,15.93,16.74,15.93,16.57,9802000,0
2015-05-11,16.57,16.92,16.38,16.81,4373200,0
2015-05-12,16.65,16.89,16.46,16.76,2541677,0
2015-05-13,16.63,16.86,16.63,16.81,1916700,0
2015-05-14,16.81,16.9,16.75,16.82,2020100,0
2015-05-15,16.77,17.23,16.72,17.1,4249427,0
2015-05-18,17.06,17.33,16.965,17.25,2907225,0
2015-05-19,17.26,17.279,16.93,17,2123891,0
2015-05-20,16.97,17.05,16.83,16.84,2044100,0
2015-05-21,16.8,16.96,16.8,16.89,1784600,0
2015-05-22,16.82,16.97,16.77,16.94,1827300,0
2015-05-26,16.93,16.95,16.725,16.77,1264093,0
2015-05-27,16.8,17.05,16.71,17,1524800,0
2015-05-28,17,17.17,17,17.05,1323902,0
2015-05-29,16.97,17.07,16.82,16.87,2771200,0
2015-06-01,16.87,17,16.81,16.89,1532935,0
2015-06-02,16.87,16.92,16.7,16.78,1464868,0
2015-06-03,17.04,17.95,17.04,17.9,5532600,0
2015-06-04,17.62,17.81,17.55,17.59,1961100,0
2015-06-05,17.64,17.8,17.45,17.75,1744800,0
2015-06-08,17.66,17.78,17.31,17.45,2324200,0
2015-06-09,17.57,17.57,17.23,17.46,1873055,0
2015-06-10,17.51,17.955,17.48,17.89,2422098,0
2015-06-11,17.92,18.23,17.89,18.175,3586260,0
2015-06-12,18.15,18.16,17.9,17.91,1253900,0
2015-06-15,17.82,17.93,17.47,17.83,1788700,0
2015-06-16,17.78,17.98,17.77,17.93,1458500,0
2015-06-17,17.85,18.07,17.85,18.01,1888500,0
2015-06-18,18.02,18.21,17.92,18.21,2178500,0
2015-06-19,18.26,18.29,18.08,18.2,2558900,0
2015-06-22,18.24,18.3,18.12,18.19,1331800,0
2015-06-23,18.16,18.25,18.07,18.18,1387505,0
2015-06-24,18.17,18.37,18.12,18.27,2436700,0
2015-06-25,18.32,18.34,17.92,18.09,1343200,0
2015-06-26,18.1,18.14,17.57,17.75,3261900,0
2015-06-29,17.5,17.69,17.29,17.34,2183800,0
2015-06-30,17.44,17.58,17.39,17.51,2002277,0
2015-07-01,17.58,17.68,17.2,17.26,2439900,0
2015-07-02,17.29,17.33,17.07,17.2,1525400,0
2015-07-06,17.12,17.17,16.73,16.85,1811900,0
2015-07-07,16.86,16.91,16.39,16.86,2492300,0
2015-07-08,16.74,16.74,16.39,16.46,1730400,0
2015-07-09,16.74,17.04,16.63,16.64,1717300,0
2015-07-10,16.85,16.92,16.68,16.83,1458200,0
2015-07-13,16.94,17.12,16.89,17.09,1429800,0
2015-07-14,17.1,17.2,17.08,17.14,1168825,0
2015-07-15,17.18,17.18,16.955,16.99,961590,0
2015-07-16,17.1,17.16,16.98,17.05,735900,0
2015-07-17,17.06,17.12,16.96,17.01,923900,0
2015-07-20,16.98,17.09,16.86,16.92,1063000,0
2015-07-21,16.92,17.14,16.84,16.9,1115100,0
2015-07-22,17.32,18.1,17.24,18,5714700,0
2015-07-23,18,18.18,17.88,18.04,2229700,0
2015-07-24,18.06,18.11,17.94,18.02,1767200,0
2015-07-27,18,18.06,17.82,17.85,1871600,0
2015-07-28,17.86,18.05,17.71,18.03,1873000,0
2015-07-29,18.01,18.17,17.88,18.1,1214200,0
2015-07-30,18.09,18.13,17.98,18.11,1232100,0
2015-07-31,18.1,18.24,18.02,18.13,1344100,0
2015-08-03,18.06,18.18,17.914,18.11,1849322,0
2015-08-04,17.96,18.17,17.91,18.07,1705100,0
2015-08-05,18.19,18.32,18.13,18.24,2470100,0
2015-08-06,18.23,18.3,17.81,17.95,2334193,0
2015-08-07,18,18.92,17.72,18.63,5574900,0
2015-08-10,18.56,18.96,18.3,18.55,2645700,0
2015-08-11,18.2,18.7,18.01,18.38,2320404,0
2015-08-12,18.25,18.3,17.91,18.24,1990800,0
2015-08-13,18.3,18.49,17.96,18.14,1606200,0
2015-08-14,18.16,18.4,18.06,18.38,1010500,0
2015-08-17,18.09,18.42,17.96,18.34,1782100,0
2015-08-18,18.39,18.42,18.01,18.21,1305700,0
2015-08-19,18.16,18.16,17.72,17.88,1594700,0
2015-08-20,17.82,18.08,17.76,17.78,2439700,0
2015-08-21,17.71,17.71,17.08,17.1,2090000,0
2015-08-24,16,16.68,14.37,15.92,2702709,0
2015-08-25,16.3,16.5,15.95,15.95,2037100,0
2015-08-26,16.3,16.51,15.92,16.5,2353300,0
2015-08-27,16.71,16.9,16.45,16.77,2081700,0
2015-08-28,16.68,16.93,16.44,16.61,1717800,0
2015-08-31,16.58,16.74,16.25,16.47,1888100,0
2015-09-01,16.11,16.46,15.99,16.09,1722000,0
2015-09-02,16.26,16.49,15.84,16.25,1316900,0
2015-09-03,16.25,16.53,16.25,16.39,1264600,0
2015-09-04,16.19,16.44,16.15,16.25,1267600,0
2015-09-08,16.49,16.85,16.39,16.85,1702200,0
2015-09-09,17.05,17.07,16.65,16.71,1654700,0
2015-09-10,16.67,17.123,16.47,16.99,1873795,0
2015-09-11,16.93,17.23,16.87,17.22,1523900,0
2015-09-14,17.22,17.41,16.86,17.32,1719900,0
2015-09-15,17.32,17.47,17.25,17.34,1396600,0
2015-09-16,17.34,17.58,17.24,17.55,1255700,0
2015-09-17,17.48,17.76,17.37,17.6,1259133,0
2015-09-18,17.39,17.68,17.3,17.41,2373600,0
2015-09-21,17.49,17.66,17.25,17.35,1181500,0
2015-09-22,17.17,17.25,16.87,17.07,1458600,0
2015-09-23,17.04,17.16,16.925,17.09,1034789,0
2015-09-24,16.98,17.04,16.68,16.9,1429917,0
2015-09-25,17.04,17.29,16.55,16.65,1495900,0
2015-09-28,16.52,16.637,16.01,16.14,2201872,0
2015-09-29,16.2,16.57,15.93,16.04,1014600,0
2015-09-30,16.22,16.38,16.06,16.37,1765300,0
2015-10-01,16.35,16.44,16.06,16.26,1375400,0
2015-10-02,16.09,16.56,15.97,16.51,2177300,0
2015-10-05,16.56,16.7,16.45,16.5,1383409,0
2015-10-06,16.44,16.91,16.44,16.91,2876800,0
2015-10-07,17,17.13,16.76,17.07,1718500,0
2015-10-08,17.01,17.24,16.9,17.2,1031500,0
2015-10-09,17.24,17.55,17.18,17.52,1591400,0
2015-10-12,17.44,17.72,17.375,17.65,1362409,0
2015-10-13,17.59,17.59,17.26,17.27,1339500,0
2015-10-14,17.21,17.41,17.01,17.12,1392900,0
2015-10-15,17.13,17.37,17.08,17.26,2135900,0
2015-10-16,17.26,17.27,16.92,17.09,2075200,0
2015-10-19,17.09,17.135,16.84,16.91,1491439,0
2015-10-20,16.84,17.13,16.84,17.02,1111946,0
2015-10-21,17.06,17.1,16.71,16.74,1435400,0
2015-10-22,16.8,17.1,16.8,17,1002700,0
2015-10-23,17.11,17.14,16.88,17.01,1261200,0
2015-10-26,16.98,17.18,16.89,16.95,1009300,0
2015-10-27,16.88,16.96,16.67,16.69,1027400,0
2015-10-28,16.67,17.16,16.54,17.16,1268800,0
2015-10-29,17.1,17.2,16.91,16.96,856100,0
2015-10-30,16.96,17.13,16.92,16.97,1227500,0
2015-11-02,17.03,17.35,16.93,17.22,1251662,0
2015-11-03,17.16,17.54,17.14,17.53,1349300,0
2015-11-04,17.54,17.72,17.53,17.56,1370185,0
2015-11-05,17.55,17.71,17.42,17.54,1312200,0
2015-11-06,17.51,17.7,17.43,17.7,1302900,0
2015-11-09,17.67,17.67,17.21,17.34,1434529,0
2015-11-10,17.3,17.34,17.06,17.23,1884200,0
2015-11-11,17.35,17.43,17.03,17.08,1783000,0
2015-11-12,17.02,17.24,16.83,17.11,2090100,0
2015-11-13,16.99,17.27,16.54,16.56,2034800,0
2015-11-16,16.59,17.14,16.54,17.05,2598300,0
2015-11-17,18.5,20.41,18.49,20.21,15303900,0
2015-11-18,20.04,20.35,19.81,20.23,5088500,0
2015-11-19,20.04,20.32,19.9,20.2,3343700,0
2015-11-20,20.17,20.34,19.94,20.08,3571700,0
2015-11-23,19.99,20.34,19.88,20.31,3376600,0
2015-11-24,20.2,20.87,20.1,20.78,4822000,0
2015-11-25,20.87,21.11,20.76,20.84,2392900,0
2015-11-27,20.8,21.12,20.78,21.04,1220300,0
2015-11-30,20.98,21.15,20.87,20.93,2668400,0
2015-12-01,21.01,21.54,20.885,21.35,4564503,0
2015-12-02,21.4,21.64,21.34,21.45,17099831,0
2015-12-03,21.42,21.825,21.13,21.18,4494252,0
2015-12-04,21.19,21.66,21.1,21.38,2188900,0
2015-12-07,21.29,21.4,20.82,21.15,3602500,0
2015-12-08,20.55,21.45,20.16,21.26,2396837,0
2015-12-09,21.09,21.2,20.69,20.81,2336400,0
2015-12-10,20.84,20.84,20.53,20.6,2034800,0
2015-12-11,20.41,20.5,20.15,20.2,1784800,0
2015-12-14,20.2,20.28,19.84,20.06,2135928,0
2015-12-15,20.13,20.35,19.94,20.17,2600800,0
2015-12-16,20.09,20.58,20.06,20.5,2280700,0
2015-12-17,20.5,20.6,20.3,20.49,2364400,0
2015-12-18,20.53,20.58,20.23,20.36,3729600,0
2015-12-21,20.44,20.48,19.93,20.18,2217200,0
2015-12-22,20.29,20.31,20.1,20.16,1386458,0
2015-12-23,20.18,20.38,20.12,20.18,2264000,0
2015-12-24,20.18,20.37,20.15,20.28,794247,0
2015-12-28,20.21,20.21,19.93,20.19,1244643,0
2015-12-29,20.27,20.479,20.01,20.2,1231241,0
2015-12-30,20.19,20.3701,20.1501,20.18,837453,0
2015-12-31,20.13,20.27,19.87,19.89,895770,0
2016-01-04,19.64,19.66,19.35,19.66,1676146,0
2016-01-05,19.74,19.74,19.42,19.55,2278694,0
2016-01-06,19.29,19.41,19.17,19.31,1836063,0
2016-01-07,18.97,19.095,18.59,18.77,2386292,0
2016-01-08,18.88,18.95,18.355,18.49,1852057,0
2016-01-11,18.58,19.055,18.42,18.94,3975881,0
2016-01-12,19.13,19.179,18.7,18.9,2007344,0
2016-01-13,19.01,19.08,18.35,18.54,2137654,0
2016-01-14,18.57,19.11,18.43,18.94,2567304,0
2016-01-15,18.49,18.62,17.88,18.47,2617905,0
2016-01-19,18.67,18.89,17.91,18.16,2085700,0
2016-01-20,18.15,18.485,17.56,18.25,2639377,0
2016-01-21,18.27,18.3,17.67,17.7,3100125,0
2016-01-22,18,18.265,17.85,18.17,1517549,0
2016-01-25,18.13,18.28,17.57,17.66,2350236,0
2016-01-26,17.69,18.15,17.49,18.11,2112655,0
2016-01-27,18.04,18.13,17.33,17.405,2213054,0
2016-01-28,17.57,17.58,17.06,17.35,1278882,0
2016-01-29,17.42,17.63,17.28,17.63,1765054,0
2016-02-01,17.49,17.79,17.38,17.76,2081736,0
2016-02-02,17.68,17.815,17.34,17.375,1665765,0
2016-02-03,17.53,17.63,17.17,17.43,1673717,0
2016-02-04,17.33,17.57,17.26,17.49,2992869,0
2016-02-05,17.37,17.42,16.81,16.86,1947066,0
2016-02-08,16.62,16.82,16.07,16.38,2808987,0
2016-02-09,16.16,16.59,15.86,16.15,4110215,0
2016-02-10,17.43,17.8,16.97,17.03,7192722,0
2016-02-11,16.79,17.24,16.725,17.09,3800680,0
2016-02-12,17.29,17.32,16.86,17.27,2660832,0
2016-02-16,17.44,17.7,17.29,17.65,2738798,0
2016-02-17,17.83,18.41,17.81,18.35,2547128,0
2016-02-18,18.31,18.4,18.06,18.15,1738268,0
2016-02-19,18.02,18.7,18,18.7,2300780,0
2016-02-22,18.82,19.26,18.75,19.26,2802397,0
2016-02-23,19.14,19.315,19,19.01,2414048,0
2016-02-24,18.84,19.1,18.47,19.1,1733146,0
2016-02-25,19.11,19.32,18.97,19.31,1394912,0
2016-02-26,19.38,19.64,19.29,19.59,2417720,0
2016-02-29,19.55,19.925,19.51,19.51,1636223,0
2016-03-01,19.57,20.21,19.4,20.18,2822053,0
2016-03-02,20.02,20.555,20.02,20.53,2602561,0
2016-03-03,20.44,20.54,20.17,20.41,1517904,0
2016-03-04,20.4,20.48,20.23,20.47,2088513,0
2016-03-07,20.29,20.5375,20.1,20.51,2008393,0
2016-03-08,20.27,20.49,19.78,19.95,1858964,0
2016-03-09,20.12,20.21,19.885,20.21,1155784,0
2016-03-10,19.44,20.3108,19.35,19.81,4270774,0
2016-03-11,20.03,20.09,19.66,19.86,3008016,0
2016-03-14,19.91,20,19.68,19.95,2336015,0
2016-03-15,20,20.11,19.84,20,2330508,0
2016-03-16,18.92,19.58,18.9,19.47,5792555,0
2016-03-17,19.58,19.7,19.26,19.44,3398562,0
2016-03-18,19.36,19.57,19.21,19.45,2644077,0
2016-03-21,19.47,19.48,19.12,19.32,3154097,0
2016-03-22,18.95,19.39,18.95,19.15,2036277,0
2016-03-23,19.09,19.14,17.805,17.95,10171453,0
2016-03-24,17.71,18.395,17.48,18.31,6102997,0
2016-03-28,18.31,18.4,18.09,18.13,2351929,0
2016-03-29,18.15,18.29,17.98,18.24,3393140,0
2016-03-30,18.42,18.5,18.16,18.44,2062511,0
2016-03-31,18.37,18.7,18.34,18.69,2505205,0
2016-04-01,18.56,18.87,18.43,18.78,2106563,0
2016-04-04,18.81,18.81,18.39,18.48,2402225,0
2016-04-05,18.39,18.77,18.25,18.68,3198883,0
2016-04-06,18.73,19.1,18.51,19.08,2396978,0
2016-04-07,19,19,18.805,18.84,2163720,0
2016-04-08,19.03,19.22,18.91,19.09,1796106,0
2016-04-11,19.1,19.23,18.899,19.07,1608874,0
2016-04-12,19.06,19.12,18.89,18.97,1513952,0
2016-04-13,19.04,19.27,18.94,19.23,1331824,0
2016-04-14,19.25,19.25,19.025,19.16,999327,0
2016-04-15,19.02,19.18,18.92,19,1335396,0
2016-04-18,18.96,19.11,18.8,19.11,1552668,0
2016-04-19,19.14,19.24,19.03,19.21,2084815,0
2016-04-20,19.18,19.25,18.93,18.96,1295542,0
2016-04-21,18.94,19,18.54,18.7,2179742,0
2016-04-22,18.57,18.73,18.18,18.23,3276760,0
2016-04-25,18.2,18.29,17.85,17.9,5825322,0
2016-04-26,17.88,17.93,17.51,17.8,6189062,0
2016-04-27,17.74,17.99,17.71,17.91,2488896,0
2016-04-28,17.84,18.01,17.27,17.31,2963324,0
2016-04-29,17.34,17.37,16.87,17.18,2191817,0
2016-05-02,17.18,17.1955,16.79,17.12,2607262,0
2016-05-03,17.07,17.11,16.57,16.77,2680169,0
2016-05-04,16.64,16.82,16.44,16.58,2408465,0
2016-05-05,16.66,16.76,16.49,16.7,3345787,0
2016-05-06,16.56,16.83,16.53,16.83,2468287,0
2016-05-09,16.83,16.995,16.64,16.67,2488718,0
2016-05-10,16.75,17.265,16.74,17.21,5062724,0
2016-05-11,16.49,17.2,16.19,16.72,8200338,0
2016-05-12,16.76,16.83,16.21,16.5,4931346,0
2016-05-13,16.5,16.72,16.33,16.43,2312956,0
2016-05-16,16.4,16.58,16.35,16.38,2917679,0
2016-05-17,16.39,16.59,16.28,16.32,2096227,0
2016-05-18,16.29,16.48,16.045,16.23,2442512,0
2016-05-19,16.19,16.41,16.01,16.18,2113019,0
2016-05-20,16.25,16.39,16.11,16.3,1664621,0
2016-05-23,16.31,16.57,16.24,16.25,1946873,0
2016-05-24,16.39,16.65,16.28,16.54,1761794,0
2016-05-25,16.6,16.705,16.54,16.65,1744385,0
2016-05-26,16.64,16.74,16.495,16.72,1808192,0
2016-05-27,16.69,16.79,16.51,16.59,1267291,0
2016-05-31,16.65,16.83,16.51,16.72,3204820,0
2016-06-01,16.66,17.06,16.59,17.02,2554345,0
2016-06-02,16.94,17.06,16.83,17.01,2501706,0
2016-06-03,16.89,16.97,16.67,16.89,1969874,0
2016-06-06,16.9,17.42,16.8,17.28,3084699,0
2016-06-07,17.31,17.6,17.255,17.27,1519218,0
2016-06-08,17.32,17.65,17.17,17.48,2302638,0
2016-06-09,17.4,17.48,17.08,17.36,1500182,0
2016-06-10,17.16,17.26,16.89,17.03,2797472,0
2016-06-13,16.9,16.98,16.77,16.85,2823494,0
2016-06-14,16.8,16.81,16.22,16.27,3185055,0
2016-06-15,16.34,16.52,16.24,16.34,2074988,0
2016-06-16,16.24,16.36,16.17,16.28,1944116,0
2016-06-17,16.24,16.32,15.91,16.02,3811803,0
2016-06-20,16.15,16.43,16.14,16.22,1691976,0
2016-06-21,16.28,16.42,16.12,16.2,1339614,0
2016-06-22,16.17,16.33,15.99,16.01,1378116,0
2016-06-23,16.18,16.285,16.04,16.23,1563503,0
2016-06-24,15.71,15.9,15.25,15.25,2693523,0
2016-06-27,15.08,15.1217,14.56,14.72,3655576,0
2016-06-28,14.92,15.14,14.9,15.1,1990822,0
2016-06-29,15.21,15.37,15.11,15.36,1357779,0
2016-06-30,15.4,15.63,15.28,15.63,2377582,0
2016-07-01,15.59,15.8,15.54,15.67,1444190,0
2016-07-05,15.6,15.65,15.14,15.17,2069376,0
2016-07-06,15.14,15.24,14.97,15.18,1772688,0
2016-07-07,15.25,15.46,15.21,15.45,1617676,0
2016-07-08,15.52,15.92,15.32,15.85,1491200,0
2016-07-11,15.95,16.07,15.84,15.89,1533884,0
2016-07-12,15.98,16.23,15.948,16.12,1248080,0
2016-07-13,16.22,16.32,16,16.06,2611530,0
2016-07-14,16.17,16.27,16.137,16.18,1095876,0
2016-07-15,16.26,16.33,16.18,16.27,1039449,0
2016-07-18,16.27,16.31,16.225,16.28,828828,0
2016-07-19,16.2,16.29,16.03,16.08,1502764,0
2016-07-20,16.17,16.36,16.081,16.33,1530899,0
2016-07-21,16.3,16.35,15.99,16.05,1385121,0
2016-07-22,16.05,16.22,15.9,16.19,1023009,0
2016-07-25,16.2,16.3,16.001,16.15,967691,0
2016-07-26,16.13,16.13,15.78,15.92,2496050,0
2016-07-27,16.02,16.15,15.87,15.97,1638812,0
2016-07-28,15.95,16.02,15.85,15.98,1010774,0
2016-07-29,16.01,16.09,15.8,16.07,1897748,0
2016-08-01,16.04,16.06,15.88,16.01,1395828,0
2016-08-02,15.93,15.9953,15.61,15.64,1852845,0
2016-08-03,15.61,15.92,15.505,15.85,1399392,0
2016-08-04,15.88,15.92,15.67,15.82,1925475,0
2016-08-05,15.85,16.37,15.82,16.3,2955408,0
2016-08-08,16.3,16.41,16.21,16.3,3206395,0
2016-08-09,15.48,15.75,14.49,14.62,10664537,0
2016-08-10,14.63,14.74,14.57,14.6,3028166,0
2016-08-11,14.64,14.75,14.51,14.61,2585471,0
2016-08-12,14.59,14.96,14.5562,14.875,2271998,0
2016-08-15,14.94,15.045,14.91,14.93,1095988,0
2016-08-16,14.92,15.06,14.81,14.86,1924781,0
2016-08-17,14.68,14.77,14.41,14.58,3655663,0
2016-08-18,14.6,14.79,14.55,14.695,4103169,0
2016-08-19,14.7,14.715,14.62,14.63,2096920,0
2016-08-22,14.61,14.71,14.44,14.48,2383935,0
2016-08-23,14.59,14.68,14.48,14.57,1948297,0
2016-08-24,14.58,14.68,14.44,14.49,1856927,0
2016-08-25,14.47,14.56,14.39,14.53,1435298,0
2016-08-26,14.52,14.57,14.34,14.43,1758845,0
2016-08-29,14.48,14.5,14.39,14.42,1015619,0
2016-08-30,14.38,14.5,14.37,14.49,1812358,0
2016-08-31,14.5,14.58,14.42,14.58,2302417,0
2016-09-01,14.55,14.62,14.47,14.6,2189522,0
2016-09-02,14.64,14.93,14.63,14.9,4191432,0
2016-09-06,14.95,14.98,14.8,14.81,2026608,0
2016-09-07,14.84,14.9,14.81,14.875,1222701,0
2016-09-08,14.8,14.96,14.79,14.85,3306252,0
2016-09-09,14.73,14.88,14.65,14.74,2068010,0
2016-09-12,14.61,14.87,14.54,14.825,2238983,0
2016-09-13,14.66,14.77,14.46,14.6,2181039,0
2016-09-14,14.58,14.63,14.44,14.46,1647959,0
2016-09-15,14.43,14.535,14.26,14.39,3298893,0
2016-09-16,14.27,14.39,14.02,14.15,4205968,0
2016-09-19,14.21,14.3,14.04,14.105,1344804,0
2016-09-20,14.13,14.3,13.74,13.9,3456215,0
2016-09-21,14.02,14.595,13.9501,14.59,3092025,0
2016-09-22,14.68,14.855,14.64,14.66,1952672,0
2016-09-23,14.64,14.68,14.5,14.56,1135168,0
2016-09-26,14.52,14.54,14.37,14.39,1605665,0
2016-09-27,14.41,14.54,14.39,14.51,1178445,0
2016-09-28,14.48,14.545,14.28,14.47,1598630,0
2016-09-29,14.52,14.54,14.3,14.38,1333306,0
2016-09-30,14.41,14.63,14.34,14.5,1250159,0
2016-10-03,14.45,14.59,14.29,14.44,1169942,0
2016-10-04,14.45,14.57,14.41,14.5,782073,0
2016-10-05,14.53,14.67,14.44,14.58,1062837,0
2016-10-06,14.6,14.655,14.29,14.54,1679227,0
2016-10-07,14.52,14.68,14.49,14.63,1256341,0
2016-10-10,14.75,14.8,14.4,14.4,979258,0
2016-10-11,14.39,14.39,13.91,13.93,1822209,0
2016-10-12,13.88,13.88,13.75,13.79,1606775,0
2016-10-13,13.66,13.82,13.62,13.77,1673474,0
2016-10-14,13.86,14.05,13.8,13.92,1805710,0
2016-10-17,13.93,13.97,13.79,13.87,1125123,0
2016-10-18,14,14.04,13.78,13.785,1022389,0
2016-10-19,13.77,13.89,13.64,13.86,1438148,0
2016-10-20,13.86,13.954,13.67,13.72,1748130,0
2016-10-21,13.73,13.89,13.64,13.85,1180731,0
2016-10-24,13.9,13.99,13.78,13.91,2343402,0
2016-10-25,13.82,13.94,13.635,13.76,1563074,0
2016-10-26,13.72,14.35,13.67,14.32,3691580,0
2016-10-27,14.35,14.525,14.19,14.28,3804142,0
2016-10-28,14.22,14.46,14.12,14.19,1947072,0
2016-10-31,14.19,14.23,13.89,14.02,1889960,0
2016-11-01,14.02,14.05,13.75,13.88,1857206,0
2016-11-02,13.84,14,13.67,13.71,1205914,0
2016-11-03,13.7,13.84,13.6,13.62,1023294,0
2016-11-04,13.61,13.66,13.44,13.45,1304620,0
2016-11-07,13.61,14.04,13.61,14.03,1849943,0
2016-11-08,13.96,14.14,13.84,14.03,1149956,0
2016-11-09,13.73,14.025,13.6143,13.98,1777900,0
2016-11-10,14.11,14.31,13.8756,14.15,1797268,0
2016-11-11,14.14,14.38,14.04,14.34,1467562,0
2016-11-14,14.4,14.58,14.26,14.38,1946610,0
2016-11-15,14.37,15.37,14.37,15.33,4538902,0
2016-11-16,15.29,15.49,15.16,15.44,2336434,0
2016-11-17,15.62,15.62,15.245,15.55,3143647,0
2016-11-18,16.67,17.47,16.61,16.91,12477674,0
2016-11-21,17,17.04,16.35,16.52,5113887,0
2016-11-22,16.43,16.88,16.405,16.79,3840361,0
2016-11-23,16.72,16.94,16.63,16.86,3323923,0
2016-11-25,16.51,16.97,16.51,16.84,953373,0
2016-11-28,16.75,16.85,16.66,16.74,2339885,0
2016-11-29,16.69,16.75,16.28,16.32,3363203,0
2016-11-30,16.33,16.48,16.09,16.21,3334484,0
2016-12-01,16.15,16.3,15.715,15.84,3408005,0
2016-12-02,15.77,16.13,15.77,15.97,2659647,0
2016-12-05,16,16.14,15.875,15.965,2635148,0
2016-12-06,15.79,15.97,15.47,15.66,4977348,0
2016-12-07,15.59,15.69,15.29,15.38,5302081,0
2016-12-08,15.45,15.85,15.37,15.56,3028230,0
2016-12-09,15.52,15.72,15.39,15.64,1862540,0
2016-12-12,15.55,15.69,15.27,15.55,3131150,0
2016-12-13,15.51,15.78,15.47,15.59,2949225,0
2016-12-14,15.51,15.65,15.33,15.33,1820722,0
2016-12-15,15.45,15.69,15.25,15.25,2688038,0
2016-12-16,15.25,15.32,15.07,15.14,3030069,0
2016-12-19,15.11,15.37,15.045,15.06,2238110,0
2016-12-20,15.1,15.33,15.08,15.3,2838681,0
2016-12-21,15.32,15.39,15.16,15.18,1927055,0
2016-12-22,15.11,15.125,14.865,14.94,3202727,0
2016-12-23,14.92,14.99,14.76,14.9,1459563,0
2016-12-27,14.9,15.19,14.9,15.17,1276131,0
2016-12-28,15.12,15.21,14.79,14.83,1557997,0
2016-12-29,14.85,14.985,14.71,14.87,1462849,0
2016-12-30,14.88,14.92,14.7,14.9,2409731,0
2017-01-03,14.9,15.165,14.845,15.05,2014694,0
2017-01-04,15.1,15.395,14.965,15.2,2970821,0
2017-01-05,15.2,15.46,15.11,15.16,3139731,0
2017-01-06,15.56,15.84,15.44,15.54,4231341,0
2017-01-09,15.52,16.09,15.44,16.01,4143821,0
2017-01-10,16.1,16.12,15.41,15.45,5351479,0
2017-01-11,15.45,15.67,15.45,15.64,2641494,0
2017-01-12,15.64,15.65,15.35,15.53,1852041,0
2017-01-13,15.54,15.675,15.46,15.57,1471798,0
2017-01-17,15.57,15.75,15.515,15.57,2056463,0
2017-01-18,15.5,15.63,15.37,15.44,2226785,0
2017-01-19,15.46,15.8825,15.37,15.77,2832335,0
2017-01-20,15.77,15.95,15.64,15.74,1640496,0
2017-01-23,15.78,15.89,15.66,15.73,1802998,0
2017-01-24,15.75,16.0659,15.71,15.95,1581300,0
2017-01-25,16.07,16.34,15.89,16,6111890,0
2017-01-26,16.09,16.24,15.87,15.97,2030268,0
2017-01-27,15.97,16.04,15.85,15.96,1456130,0
2017-01-30,15.84,16,15.655,15.84,1575412,0
2017-01-31,15.78,15.955,15.71,15.86,2537451,0
2017-02-01,15.94,15.995,15.78,15.98,1814663,0
2017-02-02,15.96,16.03,15.85,15.99,2005852,0
2017-02-03,16,16.09,15.905,15.97,2796172,0
2017-02-06,15.96,16.01,15.83,15.95,2219830,0
2017-02-07,15.95,16,15.67,15.89,3728644,0
2017-02-08,16,16.74,15.97,16.6,24768533,0
2017-02-09,16.7,16.85,16.58,16.74,6058053,0
2017-02-10,16.7,16.795,16.6,16.69,2338462,0
2017-02-13,16.69,17.09,16.67,17.05,3467899,0
2017-02-14,16.88,17.05,16.81,16.91,3702459,0
2017-02-15,16.91,17.25,16.85,17.11,3129416,0
2017-02-16,17.04,17.25,16.79,16.87,2735039,0
2017-02-17,16.88,17.11,16.87,16.96,1699454,0
2017-02-21,17.1,17.13,16.835,17.02,2852261,0
2017-02-22,17.01,17.07,16.895,17.03,1780690,0
2017-02-23,17.06,17.06,16.86,16.92,1555791,0
2017-02-24,16.87,17.09,16.72,17.05,1806663,0
2017-02-27,16.97,17.24,16.85,17.23,2634175,0
2017-02-28,17.34,17.39,17.01,17.03,2378858,0
2017-03-01,17.12,17.22,17.08,17.15,1918706,0
2017-03-02,17.08,17.13,16.92,17.09,2229581,0
2017-03-03,17.13,17.18,16.95,17.17,2115837,0
2017-03-06,17.09,17.16,16.88,16.96,1706603,0
2017-03-07,16.9,17.05,16.64,16.67,2151371,0
2017-03-08,16.7,16.93,16.6,16.92,2972283,0
2017-03-09,16.91,16.95,16.74,16.87,1946324,0
2017-03-10,16.98,17.08,16.8546,16.91,1139424,0
2017-03-13,16.98,17.15,16.88,17.09,2677820,0
2017-03-14,17.09,17.19,16.925,16.94,11398026,0
2017-03-15,17.04,17.05,16.845,16.94,1575456,0
2017-03-16,17.01,17.43,16.96,17.08,3113851,0
2017-03-17,17.16,17.2,16.87,16.95,1534505,0
2017-03-20,16.98,17.15,16.86,16.91,1186859,0
2017-03-21,17,17.03,16.635,16.695,2962031,0
2017-03-22,16.68,16.71,16.41,16.47,1660344,0
2017-03-23,16.5,16.605,16.395,16.43,1176179,0
2017-03-24,16.47,16.71,16.47,16.69,1696598,0
2017-03-27,16.53,16.78,16.425,16.77,2623389,0
2017-03-28,16.77,16.92,16.7,16.9,1815416,0
2017-03-29,16.91,17.1,16.85,17.02,1580987,0
2017-03-30,17.03,17.26,17.02,17.26,2859009,0
2017-03-31,17.25,17.37,17.22,17.31,2648700,0
2017-04-03,17.31,17.38,16.74,16.77,2435517,0
2017-04-04,16.76,16.93,16.54,16.64,1596531,0
2017-04-05,16.69,16.87,16.61,16.63,1739887,0
2017-04-06,16.62,16.87,16.565,16.81,1535640,0
2017-04-07,16.75,16.96,16.75,16.89,1662288,0
2017-04-10,16.85,16.985,16.795,16.89,1376044,0
2017-04-11,16.89,16.98,16.695,16.96,1328436,0
2017-04-12,16.93,16.96,16.52,16.64,2175240,0
2017-04-13,16.6,16.77,16.36,16.38,1688384,0
2017-04-17,16.39,16.73,16.38,16.72,2589021,0
2017-04-18,16.66,16.785,16.635,16.77,1057168,0
2017-04-19,16.74,17.06,16.71,16.94,1575517,0
2017-04-20,16.99,17.055,16.86,17.03,1268038,0
2017-04-21,17.01,17.1,16.92,17.03,1361285,0
2017-04-24,17.18,17.59,17.13,17.57,3261692,0
2017-04-25,17.6,17.955,17.56,17.94,4298631,0
2017-04-26,18,18,17.74,17.77,1977648,0
2017-04-27,17.78,17.94,17.66,17.78,1566731,0
2017-04-28,17.82,17.905,17.59,17.89,1996421,0
2017-05-01,17.94,18.04,17.785,18.01,1639925,0
2017-05-02,17.99,18.05,17.8675,17.99,1790638,0
2017-05-03,17.97,17.99,17.68,17.85,1461469,0
2017-05-04,17.88,17.9399,17.75,17.9,1443542,0
2017-05-05,17.94,18.13,17.9,18.09,2021271,0
2017-05-08,18.02,18.14,17.92,18.09,1661974,0
2017-05-09,18.12,18.23,18.0249,18.16,2989665,0
2017-05-10,18.65,19.93,18.52,19.57,10746187,0
2017-05-11,19.12,19.38,19.01,19.11,5002867,0
2017-05-12,19.04,19.15,18.82,19.12,3313982,0
2017-05-15,19.17,19.32,19.11,19.15,2476111,0
2017-05-16,18.94,19.24,18.86,19.11,2523999,0
2017-05-17,18.93,19.02,18.35,18.39,3253512,0
2017-05-18,18.34,18.57,18.14,18.53,3142077,0
2017-05-19,18.55,18.92,18.54,18.87,2541266,0
2017-05-22,18.8,18.99,18.73,18.87,2069187,0
2017-05-23,18.97,19,18.771,18.82,3719119,0
2017-05-24,18.81,18.915,18.725,18.79,1819606,0
2017-05-25,18.85,18.9,18.69,18.86,2059456,0
2017-05-26,18.78,18.921,18.64,18.71,1367745,0
2017-05-30,18.68,19.14,18.64,18.81,2563520,0
2017-05-31,18.78,18.91,18.31,18.51,4299276,0
2017-06-01,18.56,19.08,18.53,19.08,2656596,0
2017-06-02,19.14,19.44,18.9,19.31,3232516,0
2017-06-05,19.29,19.49,19.17,19.18,2035768,0
2017-06-06,19.13,19.335,19.03,19.1,1855240,0
2017-06-07,19.16,19.2,18.83,18.97,1553822,0
2017-06-08,19.04,19.17,18.98,19.16,1196544,0
2017-06-09,19.25,19.34,18.425,18.62,2249582,0
2017-06-12,18.5,18.59,18.075,18.38,2941975,0
2017-06-13,18.51,18.62,18.32,18.55,3811878,0
2017-06-14,18.6,18.6,18.3,18.5,3545091,0
2017-06-15,18.27,18.47,18.14,18.26,2528571,0
2017-06-16,18.33,18.36,18.15,18.2,2304042,0
2017-06-19,18.3,18.51,18.275,18.44,2006481,0
2017-06-20,18.42,18.62,18.2,18.23,2018669,0
2017-06-21,18.31,18.66,18.24,18.64,3222270,0
2017-06-22,18.73,18.99,18.625,18.79,2335315,0
2017-06-23,18.98,19.04,18.69,18.84,11990482,0
2017-06-26,18.85,19.0701,18.505,18.73,3223313,0
2017-06-27,18.7,18.71,18.21,18.23,2610184,0
2017-06-28,18.23,18.6,17.74,18.17,4556796,0
2017-06-29,18.14,18.2,17.57,17.57,3501438,0
2017-06-30,17.5,17.725,17.38,17.41,3103020,0
2017-07-03,17.5,17.605,17.13,17.16,1581497,0
2017-07-05,17.21,17.5,17.14,17.34,2806561,0
2017-07-06,17.19,17.25,17.13,17.17,2910937,0
2017-07-07,17.24,17.39,17.2,17.24,1782561,0
2017-07-10,17.24,17.54,17.215,17.45,2691478,0
2017-07-11,17.39,17.56,17.27,17.41,2561153,0
2017-07-12,17.58,17.88,17.52,17.87,2729087,0
2017-07-13,17.89,17.9721,17.49,17.5,2357312,0
2017-07-14,17.57,17.64,17.19,17.45,3694753,0
2017-07-17,17.46,17.56,17.225,17.28,2634206,0
2017-07-18,17.24,17.35,17.12,17.35,1715796,0
2017-07-19,17.39,17.59,17.21,17.55,2893230,0
2017-07-20,17.55,17.57,16.6,16.85,5100332,0
2017-07-21,16.31,17.47,16.2,17.2,5194290,0
2017-07-24,17.13,17.52,17.06,17.45,3320049,0
2017-07-25,17.48,17.52,17.32,17.39,1877151,0
2017-07-26,17.47,17.47,17.26,17.36,1264686,0
2017-07-27,17.47,17.5,16.89,17.08,1768402,0
2017-07-28,16.99,17.31,16.96,17.26,1315606,0
2017-07-31,17.31,17.41,17.115,17.3,1647807,0
2017-08-01,17.36,17.4,17.02,17.3,1711642,0
2017-08-02,17.37,17.37,16.81,16.86,1620266,0
2017-08-03,16.87,16.95,16.6,16.7,1894944,0
2017-08-04,16.69,16.87,16.62,16.85,1004512,0
2017-08-07,16.86,17.06,16.78,17,3340278,0
2017-08-08,16.92,17.17,16.91,17.02,2390826,0
2017-08-09,15.75,17.12,15.7013,16.72,6212886,0
2017-08-10,16.54,16.82,16.32,16.36,3158334,0
2017-08-11,16.36,16.56,16.14,16.15,2101818,0
2017-08-14,16.3,16.37,16,16.33,2459272,0
2017-08-15,16.4,16.48,16.17,16.18,1191771,0
2017-08-16,16.19,16.34,16.04,16.22,2461727,0
2017-08-17,16.15,16.27,15.84,15.86,1418348,0
2017-08-18,15.83,15.97,15.66,15.7,1961398,0
2017-08-21,15.69,15.86,15.62,15.67,1707426,0
2017-08-22,15.72,16,15.71,15.93,909623,0
2017-08-23,15.84,16.04,15.68,15.94,1276698,0
2017-08-24,15.96,16.14,15.92,16.04,1665777,0
2017-08-25,16.05,16.09,15.83,15.83,1248590,0
2017-08-28,15.83,15.84,15.71,15.74,1157787,0
2017-08-29,15.57,15.76,15.5201,15.67,957612,0
2017-08-30,15.66,16.05,15.66,16.04,2688768,0
2017-08-31,16.06,16.12,15.84,16.07,1768379,0
2017-09-01,16.06,16.21,15.88,15.89,1232146,0
2017-09-05,15.84,15.99,15.71,15.79,1364543,0
2017-09-06,15.83,15.995,15.68,15.91,1949420,0
2017-09-07,15.92,15.9228,15.75,15.75,1346655,0
2017-09-08,15.76,15.8,15.535,15.6,964232,0
2017-09-11,15.69,15.995,15.69,15.93,1557219,0
2017-09-12,15.94,16.11,15.8,16.08,932735,0
2017-09-13,16.09,16.44,16.03,16.34,2343350,0
2017-09-14,16.27,16.49,16.145,16.36,1716063,0
2017-09-15,16.31,16.44,16.195,16.29,1572768,0
2017-09-18,16.34,16.345,16.18,16.23,1155962,0
2017-09-19,16.32,16.32,16.12,16.13,1227860,0
2017-09-20,16.12,16.19,15.895,16,1474775,0
2017-09-21,16.01,16.07,15.82,15.87,1034377,0
2017-09-22,15.8,16.09,15.77,16.05,1101399,0
2017-09-25,16,16.05,15.57,15.75,1828335,0
2017-09-26,15.81,15.81,15.38,15.44,3435299,0
2017-09-27,15.5,15.71,15.39,15.55,1861549,0
2017-09-28,15.55,15.59,15.39,15.49,2469180,0
2017-09-29,15.51,15.89,15.45,15.72,7676110,0
2017-10-02,15.72,15.93,15.53,15.9,1921426,0
2017-10-03,15.9,15.98,15.75,15.87,1440416,0
2017-10-04,15.87,16.09,15.75,15.94,2393889,0
2017-10-05,16,16,15.78,15.86,1803460,0
2017-10-06,15.82,16.06,15.76,16,2453147,0
2017-10-09,15.96,16,15.84,15.89,964135,0
2017-10-10,15.9,16.075,15.86,15.91,1636084,0
2017-10-11,15.91,15.935,15.68,15.8,1771088,0
2017-10-12,15.75,15.98,15.75,15.86,1492755,0
2017-10-13,15.89,15.98,15.73,15.75,1464264,0
2017-10-16,15.77,15.8,15.46,15.52,1362880,0
2017-10-17,15.54,15.67,15.485,15.57,1652243,0
2017-10-18,15.57,15.66,15.41,15.66,1845578,0
2017-10-19,15.51,15.56,15.22,15.32,2740341,0
2017-10-20,15.34,15.775,15.27,15.65,2144025,0
2017-10-23,15.65,15.65,15.29,15.31,1291136,0
2017-10-24,15.29,15.42,15.02,15.05,2462550,0
2017-10-25,14.98,15.1,14.75,14.95,2046028,0
2017-10-26,14.94,15.29,14.75,15.23,4190311,0
2017-10-27,15.34,15.35,14.78,14.94,2389374,0
2017-10-30,14.93,15.06,14.725,14.76,1945574,0
2017-10-31,14.78,14.93,14.7,14.74,3280837,0
2017-11-01,14.75,15.05,14.64,14.75,2397267,0
2017-11-02,15.54,16,15.07,15.4,4883096,0
2017-11-03,15.5,15.5,15.03,15.31,2405495,0
2017-11-06,15.3,15.3,14.98,15.27,2281374,0
2017-11-07,15.29,15.29,14.85,14.96,2436107,0
2017-11-08,14.94,15.14,14.84,15.13,1450878,0
2017-11-09,15.01,15.36,14.77,14.99,2502934,0
2017-11-10,14.94,15.07,14.78,14.79,1686274,0
