Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,24.47,24.59,24.26,24.59,494965,0
2005-02-28,24.21,24.88,24.21,24.45,1215843,0
2005-03-01,24.49,24.63,24.31,24.51,1240125,0
2005-03-02,24.53,25.75,24.53,25.25,2922720,0
2005-03-03,25.65,25.69,24.61,24.95,3801042,0
2005-03-04,25.93,26.38,25.18,26.35,7115202,0
2005-03-07,26.41,27.28,26.25,27.14,3494056,0
2005-03-08,27.07,27.37,26.72,27,2316574,0
2005-03-09,26.92,27.63,26.83,27.01,2330025,0
2005-03-10,27.08,27.25,26.59,27.16,1377856,0
2005-03-11,27.07,27.32,26.69,26.78,1474941,0
2005-03-14,26.87,27.27,26.81,26.9,1038423,0
2005-03-15,26.96,27.99,26.75,26.9,2741127,0
2005-03-16,26.8,27.04,26.43,26.5,1686186,0
2005-03-17,26.43,27.47,26.43,26.73,2115976,0
2005-03-18,26.91,27.59,26.85,27.33,2126898,0
2005-03-21,27.37,27.87,27.23,27.61,2085010,0
2005-03-22,26.19,27.71,26.07,27.17,4205818,0
2005-03-23,27.07,27.43,26.49,26.59,1615180,0
2005-03-24,26.71,27.03,26.65,26.7,1143114,0
2005-03-28,26.79,27.06,26.37,26.73,1034862,0
2005-03-29,26.77,27.03,25.86,25.89,1727245,0
2005-03-30,26.01,26.81,26.01,26.74,1272189,0
2005-03-31,26.71,26.78,25.9,26.07,1515424,0
2005-04-01,26.31,26.35,25.27,25.99,1658665,0
2005-04-04,25.93,26.49,25.69,26.29,882595,0
2005-04-05,26.35,26.48,25.93,26.17,841398,0
2005-04-06,26.28,26.49,26.03,26.07,878736,0
2005-04-07,26.07,26.77,26.05,26.55,993795,0
2005-04-08,26.55,26.89,26.43,26.52,473230,0
2005-04-11,26.58,26.71,26.44,26.51,761245,0
2005-04-12,26.56,26.63,26.05,26.44,706822,0
2005-04-13,26.4,26.42,25.42,25.8,786050,0
2005-04-14,25.8,25.98,24.81,24.87,864379,0
2005-04-15,24.91,25.64,24.9,25.1,1945178,0
2005-04-18,25.26,26.33,24.95,26,1156700,0
2005-04-19,26.17,26.65,25.89,26.21,855369,0
2005-04-20,26.15,26.23,25.26,25.45,744005,0
2005-04-21,25.43,25.9,25,25.17,1533374,0
2005-04-22,25.33,25.33,24.18,24.35,880258,0
2005-04-25,24.53,24.75,24.34,24.49,672325,0
2005-04-26,24.43,24.73,24,24.02,739229,0
2005-04-27,23.91,24.51,23.77,24.19,488815,0
2005-04-28,24.07,24.19,23.55,23.57,711269,0
2005-04-29,23.61,23.93,23.29,23.53,778471,0
2005-05-02,23.75,23.97,23.4,23.95,878785,0
2005-05-03,23.95,24.49,23.91,24.25,1141425,0
2005-05-04,23.92,24.62,23.64,24.42,1154708,0
2005-05-05,24.4,24.81,24.25,24.5,945312,0
2005-05-06,24.33,25.33,24.33,24.96,1218137,0
2005-05-09,24.95,25.7,24.7,25.69,1546867,0
2005-05-10,25.46,25.8,25.3,25.68,897689,0
2005-05-11,25.75,25.89,25.34,25.7,690664,0
2005-05-12,25.7,25.89,25.22,25.44,662830,0
2005-05-13,25.5,25.6,24.95,25.14,848064,0
2005-05-16,25.22,25.81,25.18,25.79,454234,0
2005-05-17,26.23,26.85,25.75,26.84,1272135,0
2005-05-18,26.85,27.55,26.76,27.43,1012633,0
2005-05-19,27.48,27.65,26.27,26.5,2527399,0
2005-05-20,26.55,26.55,25.93,25.99,1318448,0
2005-05-23,26,26.22,25.9,26.08,1042871,0
2005-05-24,26.2,26.2,25.75,25.98,1010986,0
2005-05-25,25.94,26.17,25.45,25.5,797838,0
2005-05-26,25.5,26.01,25.5,25.83,784181,0
2005-05-27,25.94,26.13,25.84,25.89,591995,0
2005-05-31,25.95,26.02,25.69,25.76,640263,0
2005-06-01,25.81,26.43,25.81,26.42,868762,0
2005-06-02,26.44,26.52,25.89,26.37,1249212,0
2005-06-03,26.03,28.1,26.02,27.08,2388695,0
2005-06-06,27.05,27.15,26.63,26.98,750481,0
2005-06-07,27.02,27.8,27,27.07,560290,0
2005-06-08,27.1,27.15,26.49,26.52,660044,0
2005-06-09,26.6,29.1,26.43,27.99,3675051,0
2005-06-10,28.02,28.58,27.66,28.51,1351090,0
2005-06-13,28.44,29.6,28.38,29.29,2178371,0
2005-06-14,29.25,29.35,28.78,29.34,1546612,0
2005-06-15,29.4,29.4,28.37,28.58,1165403,0
2005-06-16,28.55,28.73,28.2,28.5,1100209,0
2005-06-17,28.18,28.68,28.03,28.1,1692416,0
2005-06-20,28.03,28.34,27.96,28.15,888893,0
2005-06-21,28.12,28.19,27.66,27.83,844812,0
2005-06-22,28.01,28.36,27.7,27.89,649660,0
2005-06-23,27.83,28.52,26.98,27.06,1597113,0
2005-06-24,27.04,27.43,25.74,26.26,6325926,0
2005-06-27,26.28,26.32,25.43,25.63,1488284,0
2005-06-28,25.72,26.16,25.4,25.98,1170786,0
2005-06-29,26,26.31,25.58,25.81,1048795,0
2005-06-30,25.86,26.04,25.3,25.45,841492,0
2005-07-01,25.61,25.75,24.97,25.41,828971,0
2005-07-05,25.46,25.85,25.18,25.69,665133,0
2005-07-06,25.71,25.86,25.41,25.5,682724,0
2005-07-07,25.76,26.49,25.64,26.43,1376089,0
2005-07-08,26.36,26.88,26.22,26.72,721324,0
2005-07-11,26.17,27.23,26.17,27.09,753533,0
2005-07-12,27.11,28,27.04,27.81,1174151,0
2005-07-13,27.64,27.94,27.18,27.87,1290096,0
2005-07-14,27.9,28.16,26.75,26.87,2606123,0
2005-07-15,26.58,26.9,26.3,26.5,901556,0
2005-07-18,26.45,26.9,26.35,26.56,441670,0
2005-07-19,26.6,27.07,26.39,26.95,531243,0
2005-07-20,26.85,27.12,26.49,27.07,1509895,0
2005-07-21,25.6,26.5,25.44,25.74,5622216,0
2005-07-22,25.65,25.89,25.09,25.3,1931312,0
2005-07-25,25.45,25.78,25.18,25.43,1246873,0
2005-07-26,24.32,24.75,23.03,23.59,9355698,0
2005-07-27,23.66,25.06,23.6,25.06,4619317,0
2005-07-28,25.04,25.19,24.5,24.63,2558683,0
2005-07-29,24.73,24.97,24.45,24.61,868516,0
2005-08-01,24.75,24.78,24.21,24.29,1521813,0
2005-08-02,24.35,24.69,24.26,24.51,1162509,0
2005-08-03,24.47,25.2,24.31,25.02,1690897,0
2005-08-04,25,25,24.29,24.53,1838720,0
2005-08-05,24.45,24.79,24.27,24.45,758376,0
2005-08-08,24.5,24.57,24,24.46,958298,0
2005-08-09,24.4,24.92,24.4,24.78,675628,0
2005-08-10,24.81,24.99,24.53,24.73,1466328,0
2005-08-11,24.73,24.96,24.47,24.95,699963,0
2005-08-12,24.87,25.08,24.66,24.95,590223,0
2005-08-15,24.9,25.52,24.85,25.29,556414,0
2005-08-16,25.42,25.91,24.96,24.98,2091919,0
2005-08-17,25,25.35,24.61,25.1,952094,0
2005-08-18,25.1,25.1,24.54,24.75,702606,0
2005-08-19,24.81,24.85,24.67,24.72,417357,0
2005-08-22,24.7,24.78,24.25,24.47,920502,0
2005-08-23,24.34,24.65,24.04,24.48,765585,0
2005-08-24,24.48,24.92,24.24,24.5,861058,0
2005-08-25,24.55,25.07,24.45,24.71,538021,0
2005-08-26,24.78,24.99,24.2,24.27,436784,0
2005-08-29,24.22,24.47,24.05,24.24,416923,0
2005-08-30,24.2,24.59,23.88,23.88,762624,0
2005-08-31,24,24.02,23.45,23.8,1849204,0
2005-09-01,23.7,24,23.42,23.58,1360736,0
2005-09-02,23.67,23.8,23.36,23.61,472258,0
2005-09-06,23.66,24.5,23.66,24.3,1215577,0
2005-09-07,24.3,24.46,24.01,24.16,3156693,0
2005-09-08,22.95,23.1,22.25,22.67,7215247,0
2005-09-09,22.74,22.74,21.72,21.86,3844711,0
2005-09-12,21.85,22.44,21.83,22.36,1375261,0
2005-09-13,22.3,23.3,21.99,22.82,3361848,0
2005-09-14,22.82,23.1,22.57,23.06,1573149,0
2005-09-15,23.13,23.15,22.79,23.01,1066237,0
2005-09-16,23.07,23.1,22.62,22.7,1103688,0
2005-09-19,22.64,22.9,22.6,22.77,1127554,0
2005-09-20,22.83,23.1,22.69,22.69,791328,0
2005-09-21,22.62,22.72,21.93,22.05,1734789,0
2005-09-22,22,22.35,21.82,22.02,796987,0
2005-09-23,22.01,22.35,21.96,22.25,1412664,0
2005-09-26,22.35,22.35,21.8,21.95,1166971,0
2005-09-27,21.9,22.09,21.76,21.86,947197,0
2005-09-28,22.02,22.02,21.37,21.55,1122646,0
2005-09-29,21.66,22.04,21.5,21.98,855442,0
2005-09-30,22.05,22.28,21.73,22.09,1017064,0
2005-10-03,22.16,22.16,21.41,21.83,1208530,0
2005-10-04,21.78,21.83,21.3,21.31,885397,0
2005-10-05,21.44,21.44,20,20.39,3945861,0
2005-10-06,20.61,20.72,20.2,20.32,1618612,0
2005-10-07,20.2,20.53,19.91,20.2,1397672,0
2005-10-10,20.15,20.19,19.83,19.89,729894,0
2005-10-11,19.91,20.16,19.65,19.69,996549,0
2005-10-12,19.65,19.85,19.23,19.23,1224263,0
2005-10-13,19.35,19.35,18.83,19.09,1829810,0
2005-10-14,19,19.15,18.2,18.7,3529373,0
2005-10-17,18.86,18.88,18.29,18.31,1277708,0
2005-10-18,18.25,18.3,17.97,18,2141318,0
2005-10-19,18.01,18.34,17.64,17.99,2621547,0
2005-10-20,18.63,19.52,18.61,19.3,4083906,0
2005-10-21,19.37,20.1,19.25,20.04,2597428,0
2005-10-24,20.24,21.52,19.99,21.16,3478365,0
2005-10-25,21.03,21.22,20.53,20.72,1462090,0
2005-10-26,20.67,20.72,20.02,20.08,1241135,0
2005-10-27,20.01,20.16,19.48,19.76,1244459,0
2005-10-28,19.75,20.2,19.02,19.97,2694598,0
2005-10-31,20,20.91,19.9,20.65,3191875,0
2005-11-01,18.78,18.84,16.92,17.53,10774479,0
2005-11-02,17.61,18.45,17.52,18.28,2877429,0
2005-11-03,18.28,18.7,18.1,18.28,2048524,0
2005-11-04,18.26,18.59,17.91,18.21,2365172,0
2005-11-07,18.3,18.37,18.07,18.2,1628391,0
2005-11-08,18.2,18.57,18.05,18.48,2455244,0
2005-11-09,18.46,18.73,18.35,18.49,796722,0
2005-11-10,18.4,18.65,18.1,18.21,1099776,0
2005-11-11,18.16,18.31,18.01,18.13,577681,0
2005-11-14,18.19,18.58,18.01,18.43,1178554,0
2005-11-15,18.46,18.48,17.89,17.98,933266,0
2005-11-16,18.05,18.23,17.93,18.17,1367810,0
2005-11-17,18.13,18.52,18.07,18.39,699429,0
2005-11-18,18.56,18.58,18,18.03,1179928,0
2005-11-21,18.09,18.77,17.97,18.69,1166501,0
2005-11-22,18.97,19.39,18.86,19.08,2516267,0
2005-11-23,19.17,19.2,18.97,19.14,869395,0
2005-11-25,19.21,19.4,19.01,19.31,259855,0
2005-11-28,19.45,19.47,18.63,18.67,1425216,0
2005-11-29,18.85,18.85,18,18.27,1460156,0
2005-11-30,18.12,18.44,18.01,18.25,920153,0
2005-12-01,18.35,18.67,18.24,18.61,1454007,0
2005-12-02,18.69,18.9,18.37,18.63,1248680,0
2005-12-05,18.68,18.9,18.46,18.72,1078349,0
2005-12-06,19.05,19.8,18.9,19.56,1830484,0
2005-12-07,19.64,19.78,19.16,19.19,850161,0
2005-12-08,19.25,19.75,18.9,18.96,1144566,0
2005-12-09,19.23,19.23,18.76,19.19,482509,0
2005-12-12,19.25,19.25,19,19,845527,0
2005-12-13,18.91,19.15,18.75,18.8,803397,0
2005-12-14,18.62,18.73,18.25,18.29,1734126,0
2005-12-15,17.9,18.48,17.83,18.01,2502910,0
2005-12-16,18.19,18.19,17.5,17.52,1909704,0
2005-12-19,17.52,17.82,17.28,17.32,1262824,0
2005-12-20,17.3,17.59,17.3,17.43,944873,0
2005-12-21,17.4,17.78,17.11,17.59,1370138,0
2005-12-22,17.59,17.79,17.53,17.77,726128,0
2005-12-23,17.84,18.05,17.64,17.64,737465,0
2005-12-27,17.68,17.94,17.35,17.35,469526,0
2005-12-28,17.25,17.59,17.1,17.46,802029,0
2005-12-29,17.5,17.78,17.39,17.71,875664,0
2005-12-30,17.59,17.78,17.55,17.7,889330,0
2006-01-03,17.7,18.19,17.7,18.05,1875982,0
2006-01-04,18.15,18.18,17.6,17.81,1474293,0
2006-01-05,17.97,18.56,17.87,18.47,2995500,0
2006-01-06,17.67,19.38,17.5,18.72,13755825,0
2006-01-09,18.72,18.96,18.47,18.88,2536784,0
2006-01-10,18.73,19.3,18.72,18.75,2485653,0
2006-01-11,18.64,19.35,18.44,19.22,3573596,0
2006-01-12,19.11,19.35,18.78,18.9,2016132,0
2006-01-13,18.99,19.04,18.24,18.41,1947368,0
2006-01-17,18.34,18.6,18.09,18.19,1163236,0
2006-01-18,17.98,18.68,17.9,18.42,2184111,0
2006-01-19,18.38,19.08,18.3,19,1799427,0
2006-01-20,19,19.05,18.48,18.54,1703841,0
2006-01-23,18.63,18.7,18.24,18.32,737562,0
2006-01-24,18.31,18.5,17.97,18,1221187,0
2006-01-25,18,18.08,17.71,17.76,2234328,0
2006-01-26,17.4,17.58,16.94,17.03,7358658,0
2006-01-27,16.2,16.25,13.64,14.69,21701556,0
2006-01-30,14.71,16.2,14.66,16.19,9320476,0
2006-01-31,16,16.25,15.8,15.86,3641135,0
2006-02-01,15.79,16.03,15.1,15.15,3612097,0
2006-02-02,15.28,16.99,15.23,16.29,4466104,0
2006-02-03,16.3,16.39,15.42,15.59,2082534,0
2006-02-06,16.78,17.34,15.91,16.23,3557788,0
2006-02-07,15.9,16.07,15.35,15.51,2243960,0
2006-02-08,15.55,15.71,14.75,15.08,1722476,0
2006-02-09,15.05,15.16,14.67,14.77,1899422,0
2006-02-10,14.7,15.02,14.05,14.95,4394411,0
2006-02-13,14.77,15.21,14.7,15.06,2010242,0
2006-02-14,15.13,15.18,14.72,15.08,1177008,0
2006-02-15,15.13,15.39,14.94,15.23,1244531,0
2006-02-16,15.23,15.75,15.05,15.7,1717408,0
2006-02-17,15.75,15.92,15.32,15.88,1975935,0
2006-02-21,15.98,15.99,15.38,15.56,1378038,0
2006-02-22,15.66,15.89,15.44,15.71,585518,0
2006-02-23,15.78,15.86,15.36,15.75,605251,0
2006-02-24,15.69,15.96,15.46,15.86,531699,0
2006-02-27,15.97,16.2,15.75,15.89,1055462,0
2006-02-28,15.93,16.06,15.41,15.58,1022139,0
2006-03-01,15.52,15.7,15.27,15.59,1542447,0
2006-03-02,15.5,15.88,15.4,15.59,1036411,0
2006-03-03,15.56,15.63,15.15,15.39,1716578,0
2006-03-06,15.5,15.6,14.99,15.13,726033,0
2006-03-07,15.16,15.18,14.66,14.85,1920791,0
2006-03-08,15.2,16.8,15.1,16.51,8395667,0
2006-03-09,16.5,16.57,16,16.1,1479048,0
2006-03-10,16.01,16.17,15.68,16.16,1280271,0
2006-03-13,16.16,16.32,15.9,16.23,1212238,0
2006-03-14,16.26,16.76,16.1,16.27,1337027,0
2006-03-15,16.54,16.99,16.27,16.69,1304593,0
2006-03-16,16.78,16.84,16.19,16.24,879231,0
2006-03-17,16.28,16.34,15.74,15.8,1006842,0
2006-03-20,15.8,15.94,15.41,15.89,1069612,0
2006-03-21,15.98,16.57,15.69,16.38,1421266,0
2006-03-22,16.46,16.46,15.94,16.25,1288456,0
2006-03-23,16.28,16.33,16.04,16.1,810924,0
2006-03-24,16.05,16.76,16.05,16.76,954025,0
2006-03-27,16.87,18.68,16.75,18,5245554,0
2006-03-28,18.06,18.15,17.75,18.05,1738731,0
2006-03-29,18.01,18.1,17.48,17.71,1235575,0
2006-03-30,17.83,19,17.76,18.75,2170246,0
2006-03-31,18.75,18.81,18.55,18.66,773117,0
2006-04-03,18.7,18.75,17.4,17.4,2096121,0
2006-04-04,17.42,18.05,17.41,18,936932,0
2006-04-05,17.92,18.27,17.53,18.09,918375,0
2006-04-06,18,18.23,17.64,17.7,708700,0
2006-04-07,17.7,18.05,17.5,17.76,675309,0
2006-04-10,17.7,18.92,17.62,18.57,2370773,0
2006-04-11,18.97,19.4,18.86,19,3213034,0
2006-04-12,19,19.2,18.58,18.87,1290987,0
2006-04-13,18.8,19.01,18.59,18.8,698551,0
2006-04-17,18.62,18.62,17.85,17.93,1276108,0
2006-04-18,17.5,18.26,17.38,18.06,2404456,0
2006-04-19,17.99,17.99,16.96,17.58,2509643,0
2006-04-20,17.65,17.66,17.32,17.45,845148,0
2006-04-21,17.46,17.66,17.24,17.29,901229,0
2006-04-24,17.25,17.35,16.68,16.76,1334409,0
2006-04-25,16.76,17.09,16.74,16.9,629165,0
2006-04-26,16.95,17.88,16.76,17.6,966752,0
2006-04-27,17.6,17.75,17.16,17.43,618700,0
2006-04-28,17.5,17.53,16.97,17.05,817902,0
2006-05-01,17.03,17.36,17.01,17.16,712928,0
2006-05-02,17.22,17.3,16.65,16.67,1108518,0
2006-05-03,16.72,16.93,16.29,16.31,805960,0
2006-05-04,16.1,16.45,15.95,16.02,1320385,0
2006-05-05,16.05,16.72,15.94,16.62,1375610,0
2006-05-08,16.6,16.75,16.1,16.14,775778,0
2006-05-09,16.2,16.4,16.18,16.19,996350,0
2006-05-10,16.43,16.47,16.19,16.36,1411763,0
2006-05-11,16.3,16.3,15.13,15.37,2384813,0
2006-05-12,15.28,15.58,15,15.43,2051376,0
2006-05-15,15.36,15.42,14.98,15.1,2782787,0
2006-05-16,15.17,15.3,14.99,15.02,879196,0
2006-05-17,15,15.04,14.79,14.89,1154390,0
2006-05-18,14.84,15.22,14.83,14.92,900934,0
2006-05-19,14.92,15.22,14.76,15.01,1174791,0
2006-05-22,15.6,15.67,14.78,15.02,1940166,0
2006-05-23,15.16,15.3,14.96,15,597090,0
2006-05-24,15.13,15.42,14.95,15.32,1325404,0
2006-05-25,15.45,15.69,15.36,15.67,1856986,0
2006-05-26,15.62,15.68,15.22,15.55,987998,0
2006-05-30,15.5,15.61,15.46,15.48,684331,0
2006-05-31,15.56,16.71,15.53,16.29,2071815,0
2006-06-01,16.38,16.78,16.29,16.59,2208519,0
2006-06-02,16.57,16.9,16.5,16.86,1061680,0
2006-06-05,16.8,16.8,15.99,16.07,1446199,0
2006-06-06,16.15,16.98,15.98,16.65,2168771,0
2006-06-07,16.76,16.91,16.2,16.52,1474389,0
2006-06-08,16.5,16.92,16.25,16.77,2261883,0
2006-06-09,14.16,14.9,13.74,13.83,13442465,0
2006-06-12,13.81,13.95,12.7,13.11,4475679,0
2006-06-13,13.1,13.43,12.77,12.92,2466094,0
2006-06-14,12.91,13.1,12.85,12.92,1054907,0
2006-06-15,13,13.54,12.99,13.46,1472863,0
2006-06-16,13.44,13.59,12.99,13.1,1689223,0
2006-06-19,13.01,13.12,12.76,13.03,1402609,0
2006-06-20,13.24,13.45,13.1,13.16,1799199,0
2006-06-21,13.15,13.47,13.06,13.08,1268403,0
2006-06-22,13.01,13.17,12.91,13.05,667451,0
2006-06-23,13.1,13.19,12.9,13.04,346470,0
2006-06-26,13.04,13.41,12.71,12.87,2312299,0
2006-06-27,9.95,11.03,9.85,10.85,24056174,0
2006-06-28,10.8,10.87,10.34,10.71,2465256,0
2006-06-29,10.67,10.98,10.5,10.98,1874068,0
2006-06-30,11.05,11.19,10.66,10.82,8347982,0
2006-07-03,10.87,11.18,10.57,10.6,2063356,0
2006-07-05,10.56,10.66,10.35,10.43,2173684,0
2006-07-06,10.47,10.57,10.15,10.22,1512881,0
2006-07-07,10.21,10.38,9.99,10.1,1790496,0
2006-07-10,9.95,10.18,9.08,9.34,4661184,0
2006-07-11,9.26,9.81,9.06,9.8,2382036,0
2006-07-12,9.72,9.97,9.66,9.74,1214993,0
2006-07-13,9.66,10.19,9.65,9.84,3011972,0
2006-07-14,10.04,10.34,9.77,10.2,2470724,0
2006-07-17,10.15,10.5,10.03,10.18,755316,0
2006-07-18,10.28,10.32,10.08,10.18,1006067,0
2006-07-19,10.2,10.7,10.19,10.53,1151473,0
2006-07-20,10.61,10.79,10.34,10.49,1149354,0
2006-07-21,10.43,11.5,10.02,10.33,2615361,0
2006-07-24,10.42,10.67,10.18,10.42,990910,0
2006-07-25,10.38,10.63,10.16,10.49,1301399,0
2006-07-26,10.41,11.15,10.4,10.93,1643816,0
2006-07-27,10.94,11.21,10.6,10.74,670841,0
2006-07-28,10.75,10.97,10.55,10.66,859881,0
2006-07-31,10.65,10.77,10.5,10.68,885461,0
2006-08-01,10.71,10.74,10.34,10.42,1459352,0
2006-08-02,10.5,11.13,10.49,10.77,1673124,0
2006-08-03,10.66,10.9,10.5,10.77,620418,0
2006-08-04,10.92,11.22,10.5,10.61,1041349,0
2006-08-07,10.57,10.69,10.49,10.56,460009,0
2006-08-08,10.55,10.72,10.41,10.5,666078,0
2006-08-09,10.66,11.08,10.47,10.51,1272958,0
2006-08-10,10.48,10.71,10.42,10.64,1074596,0
2006-08-11,10.59,10.72,10.5,10.62,804817,0
2006-08-14,10.74,11.45,10.69,11.3,2267154,0
2006-08-15,11.49,11.68,11.19,11.56,1181579,0
2006-08-16,11.69,12.85,11.58,12.56,2536487,0
2006-08-17,12.56,12.84,12.3,12.8,1304740,0
2006-08-18,12.74,12.84,12.4,12.67,866931,0
2006-08-21,12.68,13,12.34,12.69,1650940,0
2006-08-22,12.65,12.81,12.52,12.57,913429,0
2006-08-23,12.6,12.89,12.49,12.67,1040951,0
2006-08-24,12.67,12.68,11.91,12.1,1483969,0
2006-08-25,12.05,12.33,11.9,11.99,754959,0
2006-08-28,12.15,12.26,11.7,12.12,1227336,0
2006-08-29,12.16,12.21,11.98,12.18,815327,0
2006-08-30,12.29,12.33,11.9,12.09,882940,0
2006-08-31,12.1,12.43,11.97,12.2,1536631,0
2006-09-01,11,11.56,10.88,11.31,6227951,0
2006-09-05,11.26,11.65,11.05,11.59,1590714,0
2006-09-06,11.42,11.68,11.3,11.54,1273018,0
2006-09-07,11.4,11.87,11.4,11.62,986757,0
2006-09-08,11.77,11.99,11.55,11.85,837024,0
2006-09-11,11.83,13.31,11.7,13.25,3176894,0
2006-09-12,13.22,13.69,12.93,13.62,2636117,0
2006-09-13,13.58,14.3,13.58,14.19,2653059,0
2006-09-14,14.15,14.54,13.89,14.44,1253923,0
2006-09-15,14.58,14.92,13.8,13.89,1823633,0
2006-09-18,13.92,14.16,13.55,14.01,2245868,0
2006-09-19,14.09,14.59,13.83,14.52,1556633,0
2006-09-20,14.61,15.15,14.54,15.01,1590180,0
2006-09-21,15.02,15.08,14.35,14.48,849530,0
2006-09-22,14.3,14.34,13.88,14.07,1063154,0
2006-09-25,14,14.41,13.89,14.31,605174,0
2006-09-26,14.24,14.48,14.13,14.43,745347,0
2006-09-27,14.35,14.64,14.25,14.41,658073,0
2006-09-28,14.41,14.74,14.23,14.42,828576,0
2006-09-29,14.51,14.51,14.17,14.26,873675,0
2006-10-02,14.2,14.45,13.82,13.85,877552,0
2006-10-03,13.9,14.2,13.55,14.02,1274356,0
2006-10-04,14.1,14.68,14.01,14.41,1550084,0
2006-10-05,14.48,14.9,14.36,14.6,968662,0
2006-10-06,14.5,14.72,14.37,14.62,599840,0
2006-10-09,14.53,14.6,14.21,14.48,506012,0
2006-10-10,14.5,14.69,14.27,14.57,458772,0
2006-10-11,14.5,15.06,14.43,14.94,1616834,0
2006-10-12,15.07,15.57,14.94,15.39,2022573,0
2006-10-13,15.7,15.98,15.42,15.87,2363247,0
2006-10-16,15.83,15.97,15.28,15.69,1345710,0
2006-10-17,15.48,15.57,14.72,15.09,1974705,0
2006-10-18,16,16.25,15.25,15.33,2270317,0
2006-10-19,15.28,15.53,15.05,15.37,955526,0
2006-10-20,15.44,15.44,14.95,14.96,1436992,0
2006-10-23,14.98,15.09,14.42,14.75,2111375,0
2006-10-24,14.75,14.78,14.45,14.57,1258934,0
2006-10-25,14.61,14.75,14.41,14.54,1065854,0
2006-10-26,14.68,14.85,14.43,14.62,1334732,0
2006-10-27,14.62,14.62,13.66,14.02,2733334,0
2006-10-30,13.97,14.67,13.8,14.53,2307148,0
2006-10-31,14.61,14.78,13.34,13.99,2327272,0
2006-11-01,14.05,14.54,13.96,14.33,1611055,0
2006-11-02,14.23,14.36,13.96,14.06,1408768,0
2006-11-03,14.43,14.74,14.26,14.66,3585835,0
2006-11-06,14.75,14.75,14.24,14.56,1026545,0
2006-11-07,14.6,14.97,14.57,14.94,1797187,0
2006-11-08,14.97,15.35,14.79,15.18,1480178,0
2006-11-09,15.2,15.5,15.09,15.43,1856108,0
2006-11-10,15.34,15.88,15.31,15.79,1478086,0
2006-11-13,15.78,17.66,15.71,17.17,4140719,0
2006-11-14,17,17.91,16.66,17.6,3262863,0
2006-11-15,17.44,18.23,17.34,18.17,2180609,0
2006-11-16,17.89,18.14,17.37,17.62,1959203,0
2006-11-17,17.51,17.95,17.4,17.65,990248,0
2006-11-20,17.52,17.71,17.38,17.56,1492060,0
2006-11-21,17.45,17.61,17.3,17.38,924329,0
2006-11-22,17.49,17.74,17.35,17.54,876469,0
2006-11-24,17.52,17.74,17.36,17.66,236232,0
2006-11-27,17.56,17.66,16.62,16.65,1559564,0
2006-11-28,16.62,16.73,16.29,16.6,1132245,0
2006-11-29,16.75,17.53,16.64,17.38,1445516,0
2006-11-30,17.76,17.76,16.99,17.35,1559440,0
2006-12-01,17.43,17.98,16.71,17.83,2004726,0
2006-12-04,17.94,20.3,17.74,19.2,7153467,0
2006-12-05,19.2,19.25,18.89,19,2600944,0
2006-12-06,19,19.13,18.63,19.01,1955637,0
2006-12-07,19.06,19.83,18.86,19.54,2128913,0
2006-12-08,19.38,20.32,19.05,20.1,2797090,0
2006-12-11,20.1,20.18,19.44,19.66,1313836,0
2006-12-12,19.71,19.89,19.34,19.75,1054045,0
2006-12-13,19.79,19.9,19.15,19.33,1429414,0
2006-12-14,19.35,20.33,19.3,20.33,2027328,0
2006-12-15,20.32,20.57,19.99,20.04,1748078,0
2006-12-18,19.99,20.45,19.66,19.7,2009850,0
2006-12-19,19.67,19.98,19.48,19.6,1283483,0
2006-12-20,19.73,19.97,19.67,19.78,981467,0
2006-12-21,19.76,19.83,19.01,19.02,2605663,0
2006-12-22,19,19.09,18.41,18.47,4214516,0
2006-12-26,18.52,18.8,18.46,18.57,990240,0
2006-12-27,18.58,18.59,17.71,18.15,2480824,0
2006-12-28,18.14,18.29,18.02,18.13,1545174,0
2006-12-29,18.16,18.36,17.73,17.76,1881377,0
2007-01-03,17.92,18.28,17.37,17.66,2181349,0
2007-01-04,17.57,17.71,17.33,17.66,2401856,0
2007-01-05,17.6,17.69,16.61,16.83,4190408,0
2007-01-08,16.75,16.79,15.94,15.99,2820264,0
2007-01-09,16.05,16.59,16.03,16.4,2424491,0
2007-01-10,16.23,16.99,16.23,16.77,3129543,0
2007-01-11,16.91,17.29,16.87,16.95,2417584,0
2007-01-12,17.16,17.42,17.05,17.31,2978353,0
2007-01-16,17.3,17.71,17.26,17.67,2330812,0
2007-01-17,17.61,17.87,17.46,17.61,2118313,0
2007-01-18,17.5,17.71,17.05,17.34,2541995,0
2007-01-19,17.29,17.75,17.26,17.49,2017365,0
2007-01-22,17.5,17.73,16.75,17.54,2131488,0
2007-01-23,17.9,18.29,17.75,18.16,2223713,0
2007-01-24,18.15,18.48,18.02,18.06,1065641,0
2007-01-25,18.2,18.2,17.19,17.24,1143688,0
2007-01-26,17.26,17.3,16.64,16.94,1816427,0
2007-01-29,16.93,16.94,16.66,16.77,1501133,0
2007-01-30,16.85,17.38,16.78,17.1,1455475,0
2007-01-31,17.01,17.54,16.87,17.38,1959052,0
2007-02-01,17.42,17.8,17.18,17.58,1810331,0
2007-02-02,17.73,18.4,17.45,18.32,2811006,0
2007-02-05,18.32,18.42,17.81,17.9,1232288,0
2007-02-06,17,17.28,16.49,17.2,4191480,0
2007-02-07,17.14,18.05,17.07,17.99,2836519,0
2007-02-08,17.93,18.58,17.9,18.26,2284088,0
2007-02-09,18.27,19.39,18.07,19.18,2454720,0
2007-02-12,19.23,19.73,18.75,19.65,2266451,0
2007-02-13,19.66,19.75,19.09,19.36,1423937,0
2007-02-14,19.5,21.06,19.21,20.97,3746173,0
2007-02-15,20.32,21,19.74,20.27,3382144,0
2007-02-16,19.62,20.22,19.55,20.22,4228829,0
2007-02-20,20.26,20.26,19.7,20.13,1721655,0
2007-02-21,20.01,20.1,19.74,19.82,1663604,0
2007-02-22,19.8,20.04,19.56,19.83,2433426,0
2007-02-23,19.75,20.35,19.54,19.79,2206179,0
2007-02-26,19.94,19.97,19.16,19.24,2213338,0
2007-02-27,18.76,19.09,17.98,18.25,2007695,0
2007-02-28,18.3,18.3,17.65,17.8,2012826,0
2007-03-01,15.78,17.2,15.6,17.06,5919271,0
2007-03-02,17,17.3,16.61,17.09,2271260,0
2007-03-05,17,17.71,16.9,17.48,2316410,0
2007-03-06,17.7,18.12,17.31,17.61,1599002,0
2007-03-07,19.75,20.88,18.95,18.95,19971253,0
2007-03-08,19.28,19.75,19.23,19.46,3089021,0
2007-03-09,19.4,20.45,19.25,20.27,2721945,0
2007-03-12,20,20.69,19.56,20.07,1786592,0
2007-03-13,20.02,20.65,20.02,20.45,2520485,0
2007-03-14,20.36,21.18,20.05,20.6,3580905,0
2007-03-15,20.67,20.9,20.28,20.65,1093414,0
2007-03-16,21.16,21.16,20.5,20.85,2670932,0
2007-03-19,21.9,22.67,21.61,22.61,3569006,0
2007-03-20,22.23,24.8,21.78,23.79,3244615,0
2007-03-21,23.7,24.32,22.91,23.24,3787494,0
2007-03-22,23.36,23.5,22.92,23.35,2276911,0
2007-03-23,23.59,23.7,22.75,23.05,2448718,0
2007-03-26,22.5,22.67,22.14,22.26,1447799,0
2007-03-27,22.2,22.2,20.8,21.08,2691670,0
2007-03-28,20.89,21.43,20.76,20.86,1414926,0
2007-03-29,21,21.18,20.86,21.1,1424289,0
2007-03-30,21.5,21.7,20.14,20.14,3055239,0
2007-04-02,20.17,20.73,20.14,20.56,2064990,0
2007-04-03,20.66,21.31,20.61,21.24,2666680,0
2007-04-04,21.14,21.81,20.92,21.43,2412156,0
2007-04-05,21.1,21.65,21.1,21.25,1689653,0
2007-04-09,21.26,21.5,20.65,20.76,1212298,0
2007-04-10,20.99,21.28,20.33,20.38,1599782,0
2007-04-11,20.3,21.05,20.1,20.87,2762656,0
2007-04-12,21,21.28,20.48,20.86,3490042,0
2007-04-13,20.91,21.2,20.62,20.75,1587011,0
2007-04-16,20.91,20.99,20.58,20.8,1333749,0
2007-04-17,20.57,20.87,20.47,20.71,640975,0
2007-04-18,20.66,20.85,20.28,20.3,842588,0
2007-04-19,20.22,20.59,20.05,20.15,791698,0
2007-04-20,20.57,20.57,20.01,20.02,1329854,0
2007-04-23,20.04,20.12,19.6,19.86,869179,0
2007-04-24,19.9,19.97,19.65,19.71,1666593,0
2007-04-25,19.93,20.13,19.69,19.82,1137114,0
2007-04-26,19.79,20.08,19.51,19.81,818270,0
2007-04-27,19.68,19.82,19.32,19.56,916810,0
2007-04-30,19.55,19.62,18.85,19.17,1057653,0
2007-05-01,19.2,19.57,19.1,19.49,1440897,0
2007-05-02,19.43,20.5,19.2,20.37,1974490,0
2007-05-03,20.29,20.66,20.03,20.28,1954050,0
2007-05-04,20.37,20.58,20.14,20.38,996111,0
2007-05-07,20.55,20.63,19.89,19.97,797221,0
2007-05-08,19.91,20.17,19.6,19.96,995729,0
2007-05-09,19.89,19.96,19.41,19.58,1135281,0
2007-05-10,19.46,19.64,19.14,19.25,754694,0
2007-05-11,19.54,19.98,19.25,19.65,1002952,0
2007-05-14,19.61,19.67,18.88,19.23,1873544,0
2007-05-15,19.25,19.59,19,19.12,1079873,0
2007-05-16,19.11,19.38,18.6,19.08,1480124,0
2007-05-17,18.99,19.73,18.73,18.85,695623,0
2007-05-18,18.75,18.86,18.51,18.53,1400048,0
2007-05-21,18.39,19,18.3,18.65,1344059,0
2007-05-22,18.68,19.26,18.52,19.18,1173704,0
2007-05-23,19.17,19.37,18.79,18.99,1184138,0
2007-05-24,19,19.12,18.31,18.6,1708087,0
2007-05-25,18.6,18.9,18.44,18.82,914120,0
2007-05-29,19.17,19.61,18.88,19.35,1549601,0
2007-05-30,19.12,19.25,18.74,19.11,835506,0
2007-05-31,19.11,20.73,19.11,20.59,2380962,0
2007-06-01,20.72,21.5,20.21,20.84,2086986,0
2007-06-04,20.81,20.9,19.6,19.88,1610408,0
2007-06-05,19.82,20.15,19.28,19.32,2446243,0
2007-06-06,19.39,19.47,18.99,19.25,1508355,0
2007-06-07,19.12,19.19,18.46,18.57,1157544,0
2007-06-08,18.57,18.88,18.25,18.65,1518811,0
2007-06-11,18.56,19.12,18,18.94,2464208,0
2007-06-12,20,20.23,19.3,19.33,5825411,0
2007-06-13,19.34,20.13,19.23,19.67,1838711,0
2007-06-14,19.75,20.99,19.61,20.98,2784387,0
2007-06-15,21.42,21.42,20.27,20.66,1856543,0
2007-06-18,20.73,20.81,20.42,20.51,903236,0
2007-06-19,20.55,20.84,20.37,20.74,791789,0
2007-06-20,20.82,20.9,20.51,20.65,1523887,0
2007-06-21,20.5,20.74,20.32,20.61,1303821,0
2007-06-22,20.49,21.08,20.43,20.82,2917364,0
2007-06-25,20.88,21.7,20.52,20.65,1555808,0
2007-06-26,20.73,20.84,20.3,20.4,1103903,0
2007-06-27,20.3,20.66,20.19,20.42,854005,0
2007-06-28,20.46,20.48,20,20.09,893411,0
2007-06-29,20.12,20.33,19.78,19.97,988645,0
2007-07-02,20.1,20.19,19.63,19.86,1424102,0
2007-07-03,19.92,20.07,19.77,19.92,608215,0
2007-07-05,19.93,20.54,19.93,20.48,1156017,0
2007-07-06,20.4,20.95,20.36,20.68,828201,0
2007-07-09,20.7,20.95,19.98,20.23,1411394,0
2007-07-10,20.69,20.8,19.73,19.79,1518899,0
2007-07-11,19.79,20.13,19.53,19.66,1075102,0
2007-07-12,19.82,20.24,19.65,19.85,1377145,0
2007-07-13,19.84,20.05,19.59,19.86,1010751,0
2007-07-16,19.85,20.4,19.56,20.2,1568934,0
2007-07-17,20.21,20.79,20.1,20.61,1463200,0
2007-07-18,20.63,20.66,20.2,20.4,840787,0
2007-07-19,20.5,20.83,20.36,20.43,672106,0
2007-07-20,20.49,20.58,20.01,20.05,1292018,0
2007-07-23,20.09,20.13,19.67,19.95,893064,0
2007-07-24,19.9,20.25,19.71,19.79,1383951,0
2007-07-25,20.04,20.25,19.68,19.85,1165577,0
2007-07-26,19.7,20.24,19.13,19.55,1309565,0
2007-07-27,19.44,19.6,18.56,18.77,1761750,0
2007-07-30,18.74,18.91,18.18,18.58,2093237,0
2007-07-31,18.73,18.89,17.45,17.63,2666606,0
2007-08-01,17.55,17.72,15.72,16.76,4939447,0
2007-08-02,16.72,17.35,16.55,16.91,3308929,0
2007-08-03,14.18,15.28,13.69,14.16,10734554,0
2007-08-06,14.63,14.63,13.35,13.59,3041149,0
2007-08-07,13.75,14.02,13.38,13.74,2403699,0
2007-08-08,13.91,15.73,13.85,15.38,4905792,0
2007-08-09,15.81,15.81,14.48,14.59,3953163,0
2007-08-10,14.3,14.92,14.1,14.33,2479619,0
2007-08-13,14.5,15.95,14.2,14.24,1715244,0
2007-08-14,14.38,14.61,13.45,13.48,2704151,0
2007-08-15,13.5,13.5,12.57,12.6,2922845,0
2007-08-16,12.51,13,11.82,12.85,3934839,0
2007-08-17,13.46,13.51,12.02,12.25,4581004,0
2007-08-20,12.76,13.49,12.31,13.4,2898996,0
2007-08-21,14.22,15,13.6,14.55,6006404,0
2007-08-22,14.8,14.8,13.97,14.26,2894552,0
2007-08-23,14.36,14.59,14.15,14.35,2131848,0
2007-08-24,14.45,14.87,14.25,14.8,1662935,0
2007-08-27,14.68,14.93,14.54,14.74,1387998,0
2007-08-28,14.7,15.3,14.46,15.06,2303218,0
2007-08-29,15.31,15.38,15.06,15.35,1124101,0
2007-08-30,15.39,15.61,15.17,15.23,1285980,0
2007-08-31,15.46,16.09,15.15,15.98,1525683,0
2007-09-04,15.9,16.48,15.9,16.37,1690397,0
2007-09-05,16.22,16.25,15.95,16,797131,0
2007-09-06,16.1,16.34,15.79,16.17,760986,0
2007-09-07,15.16,15.88,15.16,15.39,1527120,0
2007-09-10,15.35,16,15.04,15.75,1723374,0
2007-09-11,16.93,16.99,16.37,16.57,3170289,0
2007-09-12,16.44,16.65,16.04,16.49,1369163,0
2007-09-13,16.54,16.65,16,16.28,1324108,0
2007-09-14,16.12,16.47,15.85,16.47,899334,0
2007-09-17,16.6,16.6,16.05,16.28,992321,0
2007-09-18,16.35,16.61,16.15,16.59,1907562,0
2007-09-19,16.64,17,16.51,16.93,1336644,0
2007-09-20,17.12,17.26,16.9,17.03,968436,0
2007-09-21,17.35,17.79,17.06,17.5,2331141,0
2007-09-24,17.47,17.48,16.9,17.07,1532560,0
2007-09-25,16.93,17.24,16.81,17,1296180,0
2007-09-26,17.14,17.93,17.05,17.43,2500061,0
2007-09-27,17.48,17.84,16.9,17.11,765504,0
2007-09-28,17.06,17.73,16.92,17.08,1092591,0
2007-10-01,17.26,17.65,17.03,17.6,1194487,0
2007-10-02,17.57,17.72,17.22,17.63,554312,0
2007-10-03,17.49,17.85,17.32,17.72,760152,0
2007-10-04,17.8,18.1,17.49,17.69,971872,0
2007-10-05,17.99,18.27,17.59,18.05,952740,0
2007-10-08,18.1,18.18,17.82,17.98,749948,0
2007-10-09,17.94,18.5,17.91,18.34,1153136,0
2007-10-10,18.4,18.79,18.11,18.67,733208,0
2007-10-11,19.18,19.51,18.26,18.32,1026969,0
2007-10-12,18.29,19.09,18.29,18.61,1414534,0
2007-10-15,18.57,18.93,18.04,18.5,1304111,0
2007-10-16,18.52,18.52,17.87,17.95,582983,0
2007-10-17,18.05,18.39,17.63,18.3,1087942,0
2007-10-18,18.39,19,18.12,18.84,877300,0
2007-10-19,18.99,19.06,18.63,18.79,1427508,0
2007-10-22,18.7,19.2,18.52,19,885755,0
2007-10-23,19.25,19.25,18.6,18.77,734628,0
2007-10-24,18.6,18.73,17.31,17.75,1302755,0
2007-10-25,17.85,18.19,17.17,17.41,1058834,0
2007-10-26,17.74,17.98,17.62,17.92,1706872,0
2007-10-29,17.94,18.13,17.54,18,881506,0
2007-10-30,17.88,18.87,17.64,18.72,1719436,0
2007-10-31,18.78,19.52,18.23,18.78,1643204,0
2007-11-01,17.95,18.24,17.8,17.92,879770,0
2007-11-02,17.83,18.5,17.56,17.61,575988,0
2007-11-05,17.56,17.61,17.06,17.44,793110,0
2007-11-06,17.43,17.43,17,17.13,1104937,0
2007-11-07,16.96,17.04,16.01,16.09,1504657,0
2007-11-08,16.23,16.48,15.58,16,1059649,0
2007-11-09,15.69,15.8,14.85,15.38,2643555,0
2007-11-12,15.45,15.66,14.5,14.57,1123256,0
2007-11-13,14.74,15.41,14.71,15.33,1506501,0
2007-11-14,15.42,15.74,15.21,15.31,741361,0
2007-11-15,15.51,15.77,15.25,15.38,1069492,0
2007-11-16,15.35,15.44,14.84,15.07,939475,0
2007-11-19,15,15.12,14.76,14.85,730493,0
2007-11-20,14.84,14.9,14.18,14.51,1120238,0
2007-11-21,14.4,15.16,14.21,14.85,1489848,0
2007-11-23,14.94,15.23,14.56,14.72,741592,0
2007-11-26,14.73,14.9,14.37,14.58,1180454,0
2007-11-27,14.62,14.93,14.62,14.88,844368,0
2007-11-28,15.1,15.66,14.75,15.57,1499746,0
2007-11-29,15.73,15.75,15.15,15.3,915627,0
2007-11-30,15.51,15.63,14.86,14.98,883486,0
2007-12-03,15.95,16.8,15.52,16.28,2878180,0
2007-12-04,16,17.3,15.92,16.68,2354773,0
2007-12-05,17.29,17.3,16.75,16.77,1416715,0
2007-12-06,16.76,17.15,16.76,17.02,1011717,0
2007-12-07,17.1,17.25,16.93,17.03,963049,0
2007-12-10,17.5,18.49,17.48,18,1930787,0
2007-12-11,17.94,18.75,17.29,17.44,1637512,0
2007-12-12,17.96,18.06,17.2,17.49,1247523,0
2007-12-13,17.33,17.77,17,17.66,1244688,0
2007-12-14,17.66,18.75,17.38,18.48,2307010,0
2007-12-17,18.5,18.81,17.78,17.87,1517456,0
2007-12-18,18.5,18.5,17.48,18.03,1828784,0
2007-12-19,19,19.45,18.14,18.75,4500185,0
2007-12-20,19,19.15,18.47,19.1,1660941,0
2007-12-21,19.3,19.3,18.68,18.71,4839338,0
2007-12-24,18.86,18.99,18.52,18.74,503934,0
2007-12-26,18.74,18.88,18.51,18.74,784925,0
2007-12-27,18.8,18.89,18.6,18.65,1028958,0
2007-12-28,18.65,18.85,18.55,18.6,647258,0
2007-12-31,18.73,18.74,18.2,18.45,721141,0
2008-01-02,18.49,18.71,17.82,18.06,2723184,0
2008-01-03,17.95,18.23,17.51,17.64,1885449,0
2008-01-04,17.52,17.74,17.01,17.39,1274996,0
2008-01-07,17.41,17.47,16.38,16.52,2010345,0
2008-01-08,16.39,17,16.34,16.45,1273728,0
2008-01-09,16.41,17.05,16.03,16.49,1262295,0
2008-01-10,16.5,16.82,16.24,16.7,800706,0
2008-01-11,16.57,16.59,15.85,16.36,1331160,0
2008-01-14,16.5,16.52,16.01,16.05,954467,0
2008-01-15,15.8,16.04,15.41,15.52,1161362,0
2008-01-16,15.42,15.58,15.1,15.28,2134596,0
2008-01-17,15.22,15.36,14.32,14.54,1582251,0
2008-01-18,14.56,14.93,14.27,14.71,2163987,0
2008-01-22,13.76,14.51,13.75,13.95,2232919,0
2008-01-23,13.67,14.54,13.53,14.46,2004780,0
2008-01-24,15.9,16.27,15.5,16,3817010,0
2008-01-25,16.2,16.75,15.5,15.65,3409641,0
2008-01-28,15.59,15.99,15.51,15.75,955616,0
2008-01-29,16.15,16.57,15.98,16.44,2344009,0
2008-01-30,16.35,16.54,15.99,16.33,1504948,0
2008-01-31,16.35,16.61,16,16.44,1971007,0
2008-02-01,16.39,17.16,16.24,17.08,1512309,0
2008-02-04,17.07,17.17,16.6,16.61,946342,0
2008-02-05,16.68,16.68,15.67,15.8,1973755,0
2008-02-06,15.86,16.75,15.55,15.6,3739209,0
2008-02-07,15.94,17.48,15.5,16,3701323,0
2008-02-08,16.34,16.48,15.8,16.3,1422014,0
2008-02-11,16.27,16.44,15.89,16.25,1225171,0
2008-02-12,16.32,16.4,15.93,16.15,972461,0
2008-02-13,16.36,16.77,16.34,16.71,1755013,0
2008-02-14,16.7,16.7,15.81,15.83,2159853,0
2008-02-15,15.83,15.93,15.52,15.83,2478095,0
2008-02-19,15.94,15.97,15.56,15.85,1100349,0
2008-02-20,15.67,16.65,15.56,16.55,2131973,0
2008-02-21,16.51,17.3,16.21,17.01,2308219,0
2008-02-22,17,17.66,16.86,17.36,1670721,0
2008-02-25,25.82,27,25.42,26.89,37569151,0
2008-02-26,26.5,26.9,26.39,26.85,9835320,0
2008-02-27,26.6,26.9,26.49,26.78,9155112,0
2008-02-28,26.9,27.61,25.8,26,14208588,0
2008-02-29,26.5,26.59,26,26.5,6925712,0
2008-03-03,26.17,26.66,26,26.2,4049629,0
2008-03-04,26.31,26.39,25.75,26.03,3042547,0
2008-03-05,26,26.35,25.99,26.04,2761608,0
2008-03-06,26.01,26.3,25.98,26,3030742,0
2008-03-07,26,26.04,25.36,25.57,4156363,0
2008-03-10,25.48,25.55,24.72,24.85,4981938,0
2008-03-11,25,25.23,24.13,24.65,6547606,0
2008-03-12,25.07,25.28,24.74,24.91,5204586,0
2008-03-13,25.09,25.73,25,25.64,7857250,0
2008-03-14,25.53,25.83,25.01,25.29,3875238,0
2008-03-17,25,25.21,24.7,25.05,2489671,0
2008-03-18,25.38,25.45,25.1,25.28,1735480,0
2008-03-19,25.37,25.5,24.84,24.92,1676758,0
2008-03-20,25.35,25.5,24.9,25.47,2831504,0
2008-03-24,25.35,26.08,25.34,25.57,1867784,0
2008-03-25,25.61,25.86,25.61,25.82,2397302,0
2008-03-26,25.76,26.05,25.55,25.91,7713463,0
2008-03-27,26,26,25.6,25.61,1632808,0
2008-03-28,25.65,25.74,25.14,25.33,1854493,0
2008-03-31,25.28,25.61,25.15,25.52,2463383,0
2008-04-01,25.5,26.1,25.42,26,2546263,0
2008-04-02,25.79,25.98,25.28,25.44,2122393,0
2008-04-03,25.41,25.59,25.19,25.26,1854466,0
2008-04-04,25.27,25.73,25.26,25.61,2036128,0
2008-04-07,25.8,25.88,25.36,25.43,1206177,0
2008-04-08,25.5,25.53,25.3,25.41,1060001,0
2008-04-09,25.45,25.51,25.25,25.33,1461445,0
2008-04-10,25.3,25.9,25.25,25.56,1756378,0
2008-04-11,25.42,25.71,25.27,25.39,719063,0
2008-04-14,25.43,25.85,25.25,25.73,1541165,0
2008-04-15,25.75,26.37,25.63,26.24,2069303,0
2008-04-16,26.1,26.2,25.77,26.09,2497745,0
2008-04-17,25.5,26.08,25.4,25.85,2456042,0
2008-04-18,26.03,26.33,25.86,25.98,1561610,0
2008-04-21,25.79,26.41,25.62,26.19,999974,0
2008-04-22,26.07,26.37,25.9,26.08,1135707,0
2008-04-23,26.2,26.39,26.06,26.21,1098859,0
2008-04-24,26.21,26.39,26.07,26.14,1644844,0
2008-04-25,26.3,26.3,26.08,26.2,521789,0
2008-04-28,26.4,27.1,26.3,26.47,4473423,0
2008-04-29,26.7,26.82,26.37,26.63,1415075,0
2008-04-30,26.71,26.71,26.05,26.24,1433632,0
2008-05-01,26.08,26.23,25.74,26.09,2749835,0
2008-05-02,26,26.25,25.96,26.2,2191916,0
2008-05-05,26.15,26.15,25.83,26.06,1573986,0
2008-05-06,25.9,26.37,25.9,26.35,758698,0
2008-05-07,26.57,26.58,26.12,26.26,1101501,0
2008-05-08,26.29,26.65,26.15,26.6,938140,0
2008-05-09,26.51,26.99,26.51,26.67,2596356,0
2008-05-12,26.71,27.02,26.7,26.89,2153438,0
2008-05-13,26.9,26.92,26.53,26.59,2598128,0
2008-05-14,26.61,27.12,26.55,26.97,2782846,0
2008-05-15,27,27.42,26.96,27.33,2779303,0
2008-05-16,27.28,27.57,26.67,27.1,3031467,0
2008-05-19,26.79,27.11,26.74,26.91,1429135,0
2008-05-20,26.74,27.17,26.74,27.12,995267,0
2008-05-21,26.98,27.15,26.78,26.95,839893,0
2008-05-22,27.01,27.06,26.64,26.8,1285605,0
2008-05-23,26.62,27.12,26.5,26.92,795229,0
2008-05-27,26.89,27.3,26.84,27.17,507879,0
2008-05-28,27.02,27.07,26.74,26.82,430235,0
2008-05-29,26.79,27.12,26.72,27.06,524142,0
2008-05-30,27.03,27.34,26.88,27.07,1181962,0
2008-06-02,27.27,27.27,26.72,27,729763,0
2008-06-03,27,27.27,26.75,27.1,961622,0
2008-06-04,27,27.42,26.94,27.31,1210215,0
2008-06-05,27.4,27.65,27.25,27.65,2068690,0
2008-06-06,27.65,27.95,27.32,27.36,2554444,0
2008-06-09,27.29,27.8,26.9,27.24,1328421,0
2008-06-10,27.04,27.5,27,27.01,840762,0
2008-06-11,26.89,27.07,26.67,26.75,1792585,0
2008-06-12,26.95,27.07,26.56,26.56,1354615,0
2008-06-13,26.63,26.63,26.21,26.47,1181635,0
2008-06-16,26.28,26.59,26.23,26.4,1323560,0
2008-06-17,26.4,26.47,26.27,26.29,890110,0
2008-06-18,26.15,26.56,26.15,26.41,1424820,0
2008-06-19,26.47,26.68,26.27,26.34,835105,0
2008-06-20,26.3,26.67,26.3,26.63,1766939,0
2008-06-23,26.39,26.88,26.06,26.45,1325823,0
2008-06-24,26.12,26.4,25.74,25.79,3864862,0
2008-06-25,25.81,26.18,25.76,25.86,2789187,0
2008-06-26,25.73,25.93,25.48,25.64,2171578,0
2008-06-27,25.53,25.85,25.39,25.76,2324186,0
2008-06-30,25.69,26.04,25.51,25.57,1239759,0
2008-07-01,25.53,25.54,24.98,25.14,2062586,0
2008-07-02,25.17,25.2,24.1,24.34,2460521,0
2008-07-03,24.35,24.48,23.33,23.8,1370287,0
2008-07-07,23.95,24.29,23.68,23.99,1498918,0
2008-07-08,24.08,24.59,23.96,24.47,1586359,0
2008-07-09,24.33,24.44,23.6,23.7,1454857,0
2008-07-10,23.65,24.03,23.56,23.9,1135761,0
2008-07-11,23.78,25.08,23.26,24.72,1895597,0
2008-07-14,24.64,24.75,24.19,24.27,1250999,0
2008-07-15,24.12,24.6,23.6,24.21,993104,0
2008-07-16,24.34,25.25,24.11,25.05,1448074,0
2008-07-17,25.18,25.49,24.77,24.95,725744,0
2008-07-18,24.93,25.25,24.84,25.04,1110420,0
2008-07-21,25.08,25.48,24.45,24.66,514769,0
2008-07-22,24.72,25.09,24.38,24.84,496301,0
2008-07-23,24.8,24.87,23.92,24,1042022,0
2008-07-24,24.22,24.37,23.47,23.64,783198,0
2008-07-25,23.88,24.19,23.21,24.07,439749,0
2008-07-28,24,24.2,23.75,23.77,216438,0
2008-07-29,23.9,24.28,23.67,24,499449,0
2008-07-30,24.15,24.27,23.08,23.16,943050,0
2008-07-31,23.1,23.37,22.7,22.8,1044164,0
2008-08-01,22.93,23.39,22.93,23.11,722987,0
2008-08-04,23.06,23.41,22.8,22.95,664337,0
2008-08-05,23.12,24.05,23.02,24.03,498171,0
2008-08-06,23.93,24.42,23.6,24.29,341491,0
2008-08-07,24.08,24.32,23.8,23.89,286588,0
2008-08-08,23.86,24.55,23.79,24.4,675877,0
2008-08-11,24.41,24.58,24.25,24.57,1283344,0
2008-08-12,24.55,24.92,24.5,24.67,1234479,0
2008-08-13,24.66,24.84,24.5,24.72,1027683,0
2008-08-14,24.55,24.8,24.41,24.73,447399,0
2008-08-15,24.98,25.01,24.55,24.84,758811,0
2008-08-18,23.4,24.56,23.17,23.75,4576719,0
2008-08-19,23.8,23.8,22.74,23.07,2496376,0
2008-08-20,23.29,24.57,23.01,24.34,3899990,0
2008-08-21,24.16,24.61,23.91,24.38,975821,0
2008-08-22,24.49,24.69,24.26,24.47,588458,0
2008-08-25,24.29,24.57,24.19,24.46,744017,0
2008-08-26,25.1,25.75,25,25.13,2217851,0
2008-08-27,25.13,25.22,25.07,25.11,580846,0
2008-08-28,25.11,25.25,25.06,25.1,777298,0
2008-08-29,25.17,25.22,24.96,25.07,539687,0
2008-09-02,25.33,25.34,24.15,24.54,1314421,0
2008-09-03,24.51,24.6,21.34,23.17,4046397,0
2008-09-04,23.36,23.45,22.9,23.23,1630819,0
2008-09-05,23,23.89,22.65,23.61,1875581,0
2008-09-08,23.86,23.98,23,23.19,1248118,0
2008-09-09,23.35,23.68,20.56,21.77,3072367,0
2008-09-10,21.92,22.25,21.36,21.61,2408070,0
2008-09-11,21.35,21.85,20.76,21.65,3218729,0
2008-09-12,20.9,22.12,20.51,21.89,987035,0
2008-09-15,15.8,17.76,15.72,16.57,13552932,0
2008-09-16,16.3,17,15.87,16.75,3880999,0
2008-09-17,16.54,16.83,15.01,15.01,3600529,0
2008-09-18,15.31,15.72,14.76,15.51,3403667,0
2008-09-19,16.25,17.31,15.76,16.57,2742389,0
2008-09-22,16.55,17.24,15.94,16.35,2094325,0
2008-09-23,16.41,16.72,15.94,16.3,1733038,0
2008-09-24,16.65,16.65,15.95,16.2,1629362,0
2008-09-25,16.3,16.3,15.95,16.22,1286150,0
2008-09-26,15.9,16.2,15.76,16.16,842222,0
2008-09-29,16.08,16.08,14.82,15.43,2687231,0
2008-09-30,15.6,16.43,15.23,16.4,1899116,0
2008-10-01,16.21,16.37,15.69,15.93,937153,0
2008-10-02,15.82,15.98,14.69,14.86,1522148,0
2008-10-03,15.14,15.29,14.8,15.01,1600839,0
2008-10-06,14.88,14.88,13.5,14.44,1476253,0
2008-10-07,14.64,14.91,13.7,13.77,1080709,0
2008-10-08,13.36,14.23,13.1,13.53,1772891,0
2008-10-09,13.85,15.35,12.72,13.01,1247285,0
2008-10-10,12.5,13.02,11.49,12.84,1688839,0
2008-10-13,13,14.16,13,14.08,985665,0
2008-10-14,14.8,14.8,13.3,13.63,1028374,0
2008-10-15,13.41,14.38,11.95,12.02,1060303,0
2008-10-16,12.45,13.31,11.86,12.96,1230233,0
2008-10-17,12.56,13.38,12.56,12.69,1411826,0
2008-10-20,12.91,13.48,12.53,13.15,945036,0
2008-10-21,13,13.32,12.65,12.98,706312,0
2008-10-22,12.78,12.89,12.26,12.46,565737,0
2008-10-23,12.52,12.8,11.59,11.91,1055435,0
2008-10-24,11.47,11.79,11.2,11.4,562388,0
2008-10-27,11.28,11.66,10.94,10.95,873557,0
2008-10-28,11.29,11.48,10.98,11.38,1105860,0
2008-10-29,11.41,11.47,10.81,11.16,817353,0
2008-10-30,11.45,11.96,11.11,11.67,945925,0
2008-10-31,11.5,11.92,11.28,11.86,1027086,0
2008-11-03,11.82,12.3,11.69,12.26,528903,0
2008-11-04,12.47,13.03,12.32,12.48,856640,0
2008-11-05,12.51,12.77,12,12.12,519321,0
2008-11-06,12.14,12.22,11.35,11.41,506735,0
2008-11-07,11.64,11.75,11.2,11.74,742300,0
2008-11-10,12.67,12.68,12.04,12.1,723920,0
2008-11-11,12.06,12.28,11.88,11.96,667695,0
2008-11-12,11.79,12.05,10.77,10.8,988518,0
2008-11-13,10.8,11.27,10.03,10.69,1746947,0
2008-11-14,10.69,11.4,10.03,10.76,1312004,0
2008-11-17,10.78,10.87,10.26,10.29,587459,0
2008-11-18,10.4,10.66,10.01,10.39,1005510,0
2008-11-19,10.42,10.63,9.79,9.82,662694,0
2008-11-20,9.74,10.22,9.63,9.77,1178511,0
2008-11-21,9.97,10.1,9.35,10.1,1133407,0
2008-11-24,10.13,11.27,9.81,11.18,844144,0
2008-11-25,11.32,11.32,10.75,11.24,637988,0
2008-11-26,11.03,12.13,11.03,12.05,772521,0
2008-11-28,11.95,12.17,11.87,12.15,143458,0
2008-12-01,11.91,12.5,10.98,11,909610,0
2008-12-02,11.22,11.64,10.8,11.48,1715654,0
2008-12-03,11.26,11.99,11,11.89,814362,0
2008-12-04,11.78,11.96,11.2,11.29,768139,0
2008-12-05,11.11,12.1,10.87,12.1,611846,0
2008-12-08,12.32,12.43,11.88,12.09,1076432,0
2008-12-09,11.94,12.81,11.57,12.12,971596,0
2008-12-10,12.05,12.54,11.58,12.46,1141027,0
2008-12-11,12.39,12.7,11.58,11.77,670685,0
2008-12-12,11.55,12.4,11.26,12.35,851536,0
2008-12-15,12.41,12.48,11.21,11.56,811742,0
2008-12-16,11.46,12.17,11.29,12.06,1020350,0
2008-12-17,12.05,12.36,11.87,12.07,1880727,0
2008-12-18,9.33,10.25,8.65,8.91,5935739,0
2008-12-19,9.01,9.04,8.15,8.43,3132924,0
2008-12-22,8.41,8.46,7.39,7.82,2015900,0
2008-12-23,7.82,8.13,7.63,7.85,1283589,0
2008-12-24,7.88,7.97,7.65,7.81,310960,0
2008-12-26,7.81,7.89,7.67,7.72,297215,0
2008-12-29,7.77,7.92,7.34,7.48,818545,0
2008-12-30,7.55,7.55,7.17,7.3,1356786,0
2008-12-31,7.28,7.62,7.06,7.56,1964989,0
2009-01-02,7.59,8.04,7.54,7.95,844997,0
2009-01-05,7.91,8.23,7.88,8.14,1223360,0
2009-01-06,8.24,8.25,7.88,7.89,1629514,0
2009-01-07,7.75,7.89,7.66,7.73,847506,0
2009-01-08,7.63,8.17,7.62,8.09,1249582,0
2009-01-09,8.11,8.17,7.82,7.86,831560,0
2009-01-12,7.87,7.92,7.42,7.5,1012733,0
2009-01-13,7.55,7.73,7.04,7.1,1534737,0
2009-01-14,7.05,7.17,6.84,7.11,1184031,0
2009-01-15,7.09,7.21,6.91,7.09,1118545,0
2009-01-16,7.14,7.6,7.03,7.6,2039138,0
2009-01-20,7.58,7.63,7.29,7.31,940223,0
2009-01-21,7.4,7.45,7,7.36,697370,0
2009-01-22,7.24,7.24,6.9,7.06,499132,0
2009-01-23,6.85,7.72,6.85,7.46,1755931,0
2009-01-26,7.29,7.69,7.29,7.44,553420,0
2009-01-27,7.5,7.55,7.31,7.39,506220,0
2009-01-28,7.52,7.59,7.36,7.44,771687,0
2009-01-29,7.35,7.47,7.16,7.19,939688,0
2009-01-30,7.26,7.28,7,7.02,892523,0
2009-02-02,6.97,7.18,6.7,7.03,1405051,0
2009-02-03,6.99,7,6.71,6.79,1221861,0
2009-02-04,6.81,6.99,6.73,6.91,1110362,0
2009-02-05,6.85,7.49,6.8,7.29,1552466,0
2009-02-06,7.28,7.82,7.22,7.78,1324742,0
2009-02-09,7.76,7.98,7.75,7.98,782327,0
2009-02-10,7.99,8.3,7.48,7.49,988422,0
2009-02-11,7.54,7.73,7.21,7.33,679903,0
2009-02-12,7.25,7.47,7.03,7.43,474108,0
2009-02-13,7.41,7.89,7.33,7.78,750799,0
2009-02-17,7.63,7.63,7.05,7.05,771394,0
2009-02-18,7.17,7.34,7.05,7.18,724774,0
2009-02-19,7.28,7.3,6.93,7.01,421710,0
2009-02-20,6.93,6.93,6.44,6.7,885489,0
2009-02-23,6.7,6.71,6.42,6.48,791022,0
2009-02-24,6.54,6.9,6.51,6.9,743602,0
2009-02-25,6.82,6.86,6.47,6.51,893209,0
2009-02-26,6.54,6.58,6.32,6.32,688429,0
2009-02-27,6.28,6.46,6.18,6.19,794475,0
2009-03-02,6.11,6.18,5.57,5.65,1815449,0
2009-03-03,5.75,5.76,5.56,5.62,1911323,0
2009-03-04,5.73,6.09,5.73,6.08,1031209,0
2009-03-05,6.04,6.1,5.63,5.68,1005924,0
2009-03-06,6.2,6.24,5.83,6.21,1477921,0
2009-03-09,6.15,6.27,5.87,6.01,1190027,0
2009-03-10,6.17,6.87,5.9,6.85,1554360,0
2009-03-11,6.42,6.67,6.05,6.41,2116017,0
2009-03-12,6.4,7.35,6.31,7.1,2152303,0
2009-03-13,7.13,7.43,6.92,7.36,868011,0
2009-03-16,7.4,7.47,7.07,7.13,1155028,0
2009-03-17,7.1,7.51,7.1,7.51,835634,0
2009-03-18,7.49,7.99,7.39,7.94,1256078,0
2009-03-19,8.03,8.25,7.96,8.15,673536,0
2009-03-20,8.2,8.65,8.12,8.57,2045008,0
2009-03-23,8.62,8.84,8.28,8.61,1271060,0
2009-03-24,8.51,8.69,8.4,8.44,1560461,0
2009-03-25,8.47,8.77,8.01,8.25,1639681,0
2009-03-26,8.36,9.09,8.36,8.91,1996159,0
2009-03-27,8.91,9,8.4,8.43,988488,0
2009-03-30,8.6,8.6,7.87,8.22,829614,0
2009-03-31,8.25,8.66,8.15,8.35,1001183,0
2009-04-01,8.2,8.55,8,8.47,934586,0
2009-04-02,8.66,8.8,8.33,8.44,1283726,0
2009-04-03,8.39,8.56,8.21,8.3,1190540,0
2009-04-06,8.21,8.29,7.91,7.97,981618,0
2009-04-07,7.9,7.96,7.61,7.73,942051,0
2009-04-08,7.76,8.02,7.76,7.98,566991,0
2009-04-09,8.16,8.57,8.06,8.4,2221649,0
2009-04-13,8.91,9.58,8.82,9.45,3815567,0
2009-04-14,9.37,9.71,9.13,9.37,1768641,0
2009-04-15,9.31,9.49,9.17,9.41,1091899,0
2009-04-16,9.46,9.94,9.31,9.86,1855914,0
2009-04-17,9.62,9.62,8.96,9.38,1997956,0
2009-04-20,9.05,9.11,8.63,8.79,1552764,0
2009-04-21,8.66,9.25,8.55,9.23,1193327,0
2009-04-22,9.13,9.51,8.92,9.26,1361128,0
2009-04-23,9.25,9.25,8.78,8.87,987744,0
2009-04-24,8.92,9,8.76,8.86,975186,0
2009-04-27,8.78,8.95,8.58,8.74,798219,0
2009-04-28,8.61,8.83,8.5,8.67,739033,0
2009-04-29,8.76,9.21,8.75,9.11,611549,0
2009-04-30,9.15,9.27,8.95,9.08,862180,0
2009-05-01,9.13,9.27,8.82,8.85,584000,0
2009-05-04,8.83,9.2,8.76,9.05,789665,0
2009-05-05,9.11,9.17,8.77,8.93,1006705,0
2009-05-06,8.99,9.02,8.67,8.96,1890486,0
2009-05-07,9,9.01,8.36,8.91,1925379,0
2009-05-08,9,9,8.73,8.9,714503,0
2009-05-11,8.65,8.96,8.65,8.74,913683,0
2009-05-12,8.64,8.86,8.45,8.55,782529,0
2009-05-13,8.46,8.55,8.15,8.16,836134,0
2009-05-14,8.17,8.45,8,8.19,1554956,0
2009-05-15,8.22,8.88,8.17,8.81,2497089,0
2009-05-18,8.88,9.04,8.8,9.03,1190495,0
2009-05-19,9.06,9.3,8.92,9.09,1554455,0
2009-05-20,9.18,9.69,9.18,9.35,1391107,0
2009-05-21,9.19,9.57,8.98,9.23,1073898,0
2009-05-22,9.25,9.4,8.99,9,909196,0
2009-05-26,9.23,9.23,8.75,8.83,2144183,0
2009-05-27,9,9.97,8.98,9.53,4129643,0
2009-05-28,9.18,9.4,8.5,8.54,4272110,0
2009-05-29,8.59,8.73,8.3,8.63,6956664,0
2009-06-01,8.7,9.1,8.7,9.01,3155372,0
2009-06-02,8.98,8.98,8.49,8.51,4023645,0
2009-06-03,8.48,8.5,8.07,8.4,2599775,0
2009-06-04,8.49,8.68,8.41,8.6,1854874,0
2009-06-05,8.69,8.8,8.5,8.53,1055302,0
2009-06-08,8.5,8.62,8.3,8.44,1459005,0
2009-06-09,8.47,8.57,8.34,8.36,1618569,0
2009-06-10,8.41,8.47,8.12,8.17,2818838,0
2009-06-11,8.12,8.19,8,8.01,2404334,0
2009-06-12,8.02,8.11,7.52,8,4305305,0
2009-06-15,7.64,7.79,7.54,7.64,2090180,0
2009-06-16,7.75,7.8,7.52,7.52,1733798,0
2009-06-17,7.74,7.97,7.55,7.9,3062443,0
2009-06-18,7.87,8.1,7.75,8.02,2081308,0
2009-06-19,8.13,8.49,8.09,8.46,2377615,0
2009-06-22,8.45,8.93,8.37,8.73,5085688,0
2009-06-23,8.73,8.97,8.7,8.9,2391472,0
2009-06-24,8.95,9.45,8.95,9.22,3162000,0
2009-06-25,9.14,9.18,8.96,9.15,2324575,0
2009-06-26,9.1,9.5,9.1,9.5,6066463,0
2009-06-29,9.39,9.5,9.13,9.49,2495023,0
2009-06-30,9.48,9.64,9.34,9.47,2952346,0
2009-07-01,9.56,9.92,9.35,9.73,3366509,0
2009-07-02,9.94,10.01,9.7,9.84,3806177,0
2009-07-06,9.84,9.85,9.05,9.18,3359015,0
2009-07-07,9.21,9.25,8.97,9.15,3201450,0
2009-07-08,9.14,9.14,8.74,8.93,3653291,0
2009-07-09,8.99,9.1,8.86,8.98,1868184,0
2009-07-10,8.91,9.03,8.72,8.84,1759579,0
2009-07-13,8.84,8.98,8.57,8.98,1503385,0
2009-07-14,8.01,8.5,7.97,8.1,6695105,0
2009-07-15,8.17,8.22,7.97,8.09,4547641,0
2009-07-16,8.03,8.58,8.02,8.52,4438769,0
2009-07-17,8.54,8.88,8.52,8.68,2472149,0
2009-07-20,8.77,8.8,8.51,8.61,2743731,0
2009-07-21,8.69,8.74,8.52,8.58,3119495,0
2009-07-22,8.5,8.63,8.39,8.54,1775248,0
2009-07-23,8.54,9.05,8.47,9.01,3001099,0
2009-07-24,8.9,9.22,8.87,9.22,2283693,0
2009-07-27,9.21,9.42,9.21,9.35,2870801,0
2009-07-28,9.21,9.53,9.21,9.37,3141426,0
2009-07-29,9.33,9.53,9.25,9.45,3650883,0
2009-07-30,9.5,9.64,9.43,9.51,1788518,0
2009-07-31,9.45,9.65,9.28,9.52,1150770,0
2009-08-03,9.6,9.67,9.26,9.61,1830143,0
2009-08-04,9.53,9.65,9.43,9.54,1125587,0
2009-08-05,9.53,9.54,9.19,9.27,1706404,0
2009-08-06,9.33,9.7,9.25,9.56,1243299,0
2009-08-07,9.7,9.93,9.6,9.73,1382928,0
2009-08-10,9.71,9.92,9.65,9.79,1276432,0
2009-08-11,9.89,9.93,9.62,9.76,1284167,0
2009-08-12,9.74,10.13,9.7,9.9,1454775,0
2009-08-13,10,10.27,9.92,10.18,2412204,0
2009-08-14,10.18,10.23,10.05,10.1,2152240,0
2009-08-17,9.99,9.99,9.59,9.68,1631331,0
2009-08-18,9.77,10.18,9.6,9.77,1905617,0
2009-08-19,9.75,10.07,9.65,9.99,1420356,0
2009-08-20,9.94,10.2,9.9,10.15,1929375,0
2009-08-21,10.25,10.53,10.13,10.29,2330736,0
2009-08-24,10.34,10.52,10.27,10.37,1338344,0
2009-08-25,10.38,10.47,10.2,10.36,2302862,0
2009-08-26,10.38,10.62,10.25,10.6,1262848,0
2009-08-27,10.52,10.9,10.32,10.87,2044822,0
2009-08-28,10.91,10.98,10.32,10.43,2574130,0
2009-08-31,10.42,10.66,10.22,10.5,2489569,0
2009-09-01,10.48,10.68,10.02,10.16,3521532,0
2009-09-02,10.14,11.18,10.03,10.95,5248239,0
2009-09-03,10.92,10.93,10.46,10.67,2377125,0
2009-09-04,10.42,10.75,10.33,10.72,1986260,0
2009-09-08,10.83,10.91,10.63,10.87,1524371,0
2009-09-09,10.89,10.96,10.6,10.7,2660116,0
2009-09-10,10.8,11.21,10.8,11.15,3377499,0
2009-09-11,11.35,12.1,11.23,11.58,4845104,0
2009-09-14,11.46,11.58,11.33,11.49,1509557,0
2009-09-15,11.51,11.75,11.43,11.48,1249372,0
2009-09-16,12.1,12.21,11.78,12.12,2989955,0
2009-09-17,12.07,12.14,11.59,11.64,2017853,0
2009-09-18,11.7,11.85,11.47,11.73,1345993,0
2009-09-21,11.31,11.63,10.99,11.15,3545503,0
2009-09-22,11.23,11.79,11.19,11.72,2527950,0
2009-09-23,11.68,12.02,11.62,11.74,2106195,0
2009-09-24,11.73,11.87,11.3,11.43,1104923,0
2009-09-25,11.35,11.39,11.1,11.25,1155456,0
2009-09-28,11.33,11.6,11.31,11.52,724852,0
2009-09-29,11.55,11.64,11.4,11.42,1011621,0
2009-09-30,11.5,11.51,11.11,11.21,1275329,0
2009-10-01,11.2,11.34,10.76,10.83,1372738,0
2009-10-02,10.61,11.05,10.55,10.87,1004585,0
2009-10-05,10.94,11.22,10.88,10.99,975564,0
2009-10-06,11.03,11.28,10.91,11.15,1067194,0
2009-10-07,11.15,11.24,10.97,11.2,668366,0
2009-10-08,11.26,11.54,11.18,11.52,1427567,0
2009-10-09,11.55,11.79,11.5,11.61,790761,0
2009-10-12,11.63,11.78,11.45,11.48,1385799,0
2009-10-13,11.5,11.67,11.36,11.66,761470,0
2009-10-14,11.77,11.99,11.51,11.81,1746421,0
2009-10-15,11.65,11.87,11.41,11.52,1806166,0
2009-10-16,11.48,11.65,11.15,11.18,3000957,0
2009-10-19,11.24,11.32,11.04,11.21,1108334,0
2009-10-20,11.19,11.4,10.81,10.88,2260752,0
2009-10-21,10.78,11.13,10.6,10.93,3631200,0
2009-10-22,10.93,11.22,10.78,11.13,1646005,0
2009-10-23,11.17,12.5,11.14,11.86,8456127,0
2009-10-26,11.83,12.57,11.83,11.99,3900792,0
2009-10-27,11.98,12.33,11.83,12.17,2466978,0
2009-10-28,12.09,12.09,11.3,11.43,3320383,0
2009-10-29,11.5,11.82,11.44,11.59,1707760,0
2009-10-30,11.49,11.57,10.82,10.97,2003023,0
2009-11-02,11,11.12,10.77,10.9,2235450,0
2009-11-03,10.88,11.1,10.8,10.99,2067154,0
2009-11-04,11.04,11.22,10.9,11.09,1520317,0
2009-11-05,11.14,11.45,11.05,11.42,1328941,0
2009-11-06,11.29,11.66,11.19,11.41,746930,0
2009-11-09,11.47,11.79,11.47,11.73,1569450,0
2009-11-10,11.72,11.8,11.54,11.56,1636845,0
2009-11-11,11.68,11.83,11.5,11.75,1282585,0
2009-11-12,11.77,11.9,11.44,11.56,1428716,0
2009-11-13,11.65,11.98,11.49,11.92,1889810,0
2009-11-16,12,12.15,11.81,11.88,2052616,0
2009-11-17,11.9,11.99,11.75,11.97,1173274,0
2009-11-18,11.94,11.95,11.56,11.67,1322940,0
2009-11-19,11.56,11.57,11.2,11.28,1520505,0
2009-11-20,11.16,11.34,11.08,11.2,1268196,0
2009-11-23,11.36,11.66,11.34,11.42,698413,0
2009-11-24,11.36,11.57,11.26,11.57,786548,0
2009-11-25,11.58,11.83,11.4,11.68,1645993,0
2009-11-27,11.37,11.39,11.14,11.24,417968,0
2009-11-30,11.2,11.29,10.99,11.25,1005069,0
2009-12-01,11.35,11.63,11.34,11.4,971169,0
2009-12-02,11.44,11.51,11.18,11.31,1432305,0
2009-12-03,11.35,11.39,10.87,10.92,4065660,0
2009-12-04,7.5,7.96,7,7.74,52797363,0
2009-12-07,7.84,8.14,7.79,7.91,13991267,0
2009-12-08,7.82,8.04,7.77,7.9,5205492,0
2009-12-09,7.97,7.97,7.71,7.85,4067924,0
2009-12-10,7.99,7.99,7.65,7.78,4084726,0
2009-12-11,7.81,7.88,7.71,7.8,3149436,0
2009-12-14,7.86,7.93,7.76,7.92,2054806,0
2009-12-15,7.91,8.32,7.82,8.06,4927513,0
2009-12-16,8.06,8.15,7.8,8.1,3872269,0
2009-12-17,8.1,8.32,7.97,8.25,5935245,0
2009-12-18,9.27,9.64,8.87,9.01,19671156,0
2009-12-21,9.18,9.44,9.08,9.43,4583844,0
2009-12-22,9.05,9.54,8.88,9.5,8518287,0
2009-12-23,9.6,9.91,9.51,9.9,3360217,0
2009-12-24,9.89,10.19,9.72,10.07,1528725,0
2009-12-28,10.11,10.12,9.69,9.86,2579510,0
2009-12-29,9.84,10.06,9.79,10.05,1395736,0
2009-12-30,9.89,10.19,9.89,10.19,1505600,0
2009-12-31,10.21,10.3,10.04,10.05,1621066,0
2010-01-04,10.18,10.6,10.08,10.4,3666383,0
2010-01-05,10.38,10.49,10.11,10.47,4442345,0
2010-01-06,10.46,10.66,10.33,10.44,2829385,0
2010-01-07,10.39,10.43,9.99,10.39,2655430,0
2010-01-08,10.33,10.49,10.27,10.42,2144346,0
2010-01-11,10.5,10.82,10.41,10.68,3860796,0
2010-01-12,10.56,10.56,10.14,10.19,2808288,0
2010-01-13,10.25,10.37,10.05,10.36,1691067,0
2010-01-14,10.3,10.38,10.12,10.15,1403481,0
2010-01-15,10.2,10.29,9.92,10.08,2084442,0
2010-01-19,10.06,10.25,9.83,9.95,3223564,0
2010-01-20,9.9,9.98,9.53,9.73,3587558,0
2010-01-21,9.81,9.89,9.36,9.37,2600511,0
2010-01-22,9.88,9.88,9.25,9.29,2730276,0
2010-01-25,9.3,9.35,8.97,9.12,3343631,0
2010-01-26,9.06,9.29,9.06,9.2,2461653,0
2010-01-27,9.15,9.37,9.13,9.33,1938351,0
2010-01-28,9.34,9.42,9.08,9.28,1947391,0
2010-01-29,9.75,9.75,9.25,9.28,4289516,0
2010-02-01,9.29,9.41,9.28,9.34,1713190,0
2010-02-02,9.32,9.4,9.2,9.34,1847270,0
2010-02-03,9.33,9.82,9.33,9.6,4273236,0
2010-02-04,9.55,9.76,9.15,9.25,2638266,0
2010-02-05,9.27,9.35,9.09,9.29,2604182,0
2010-02-08,9.33,9.54,9.18,9.45,1760663,0
2010-02-09,9.56,9.66,9.35,9.52,1960167,0
2010-02-10,9.5,9.74,9.48,9.71,1729495,0
2010-02-11,9.64,9.96,9.57,9.86,1770921,0
2010-02-12,9.74,9.75,9.5,9.65,1385302,0
2010-02-16,9.7,9.83,9.57,9.75,1072110,0
2010-02-17,9.79,9.93,9.63,9.66,2178426,0
2010-02-18,9.68,9.69,9.5,9.64,1522982,0
2010-02-19,9.59,9.68,9.41,9.5,1641523,0
2010-02-22,9.52,9.57,9.19,9.24,2405156,0
2010-02-23,9.24,9.33,9.14,9.32,1630253,0
2010-02-24,9.32,9.34,9.16,9.22,1390238,0
2010-02-25,9.12,9.28,9.03,9.28,1538393,0
2010-02-26,9.31,9.64,9.21,9.62,2811009,0
2010-03-01,9.62,9.75,9.39,9.44,2125029,0
2010-03-02,9.49,9.55,9.24,9.28,2160003,0
2010-03-03,9.26,9.32,8.94,9.03,5512315,0
2010-03-04,9.5,10.02,9.31,10.02,7572166,0
2010-03-05,10.03,10.22,9.91,9.99,3041371,0
2010-03-08,10.04,10.25,9.93,10.18,1674178,0
2010-03-09,10.23,10.45,10.19,10.39,1741057,0
2010-03-10,10.42,10.54,10.32,10.5,1527959,0
2010-03-11,10.42,10.42,10.11,10.22,1726461,0
2010-03-12,10.2,10.28,10.04,10.13,1044541,0
2010-03-15,9.96,10.13,9.85,10.12,1304399,0
2010-03-16,10.13,10.14,9.85,9.96,1801228,0
2010-03-17,9.97,9.99,9.76,9.83,1508962,0
2010-03-18,9.9,10.18,9.82,10,1736717,0
2010-03-19,10.06,10.12,9.81,10.02,3063572,0
2010-03-22,9.94,10.46,9.79,10.27,4066605,0
2010-03-23,10.24,10.51,10.24,10.5,1799266,0
2010-03-24,10.48,10.55,10.35,10.38,1011846,0
2010-03-25,10.4,10.45,10.17,10.18,1252185,0
2010-03-26,10.24,10.32,10.04,10.21,1246265,0
2010-03-29,10.2,10.26,10.05,10.11,952989,0
2010-03-30,10.08,10.19,9.98,10.09,1062569,0
2010-03-31,10.03,10.08,9.85,9.87,1402401,0
2010-04-01,9.88,10.07,9.87,10.04,1307476,0
2010-04-05,10.09,10.36,10.01,10.36,1215435,0
2010-04-06,10.3,10.5,10.27,10.42,1074735,0
2010-04-07,10.38,10.44,10.26,10.32,1346521,0
2010-04-08,10.32,10.41,10.17,10.38,1283934,0
2010-04-09,10.46,10.55,10.31,10.51,1387313,0
2010-04-12,10.57,10.87,10.51,10.87,1357920,0
2010-04-13,10.87,10.91,10.72,10.86,1070163,0
2010-04-14,10.86,11.19,10.81,10.86,2304771,0
2010-04-15,10.89,10.93,10.64,10.79,1665639,0
2010-04-16,10.81,10.89,10.46,10.65,1494945,0
2010-04-19,10.6,10.64,10.29,10.38,1448368,0
2010-04-20,10.45,10.57,10.24,10.48,2640242,0
2010-04-21,10.48,10.75,10.47,10.68,1272150,0
2010-04-22,10.66,10.88,10.51,10.84,1374308,0
2010-04-23,10.86,11.25,10.83,11.21,1778521,0
2010-04-26,11.24,11.25,11.03,11.09,1660429,0
2010-04-27,11.08,11.2,10.77,10.8,2881510,0
2010-04-28,10.84,10.92,10.55,10.65,1452876,0
2010-04-29,10.7,11,10.58,11,1538027,0
2010-04-30,10.99,11.03,10.79,10.85,1366497,0
2010-05-03,10.83,11.17,10.74,11.17,1249532,0
2010-05-04,11.04,11.13,10.52,10.59,1860643,0
2010-05-05,10.5,10.52,10.15,10.29,1929636,0
2010-05-06,10.29,10.48,9.27,9.83,2306876,0
2010-05-07,9.8,9.99,9.34,9.83,3587962,0
2010-05-10,10.47,11.03,10.3,10.54,2021159,0
2010-05-11,10.47,10.86,10.39,10.67,1417106,0
2010-05-12,10.74,11.29,10.64,11.03,2148788,0
2010-05-13,11.01,11.44,11.01,11.24,1950608,0
2010-05-14,11.02,11.09,10.64,11.07,3375607,0
2010-05-17,11.17,11.25,10.82,11.25,2786323,0
2010-05-18,11.37,11.6,11.16,11.18,4475453,0
2010-05-19,11.18,11.23,10.86,11,2581781,0
2010-05-20,10.9,11.04,10.54,10.69,3396360,0
2010-05-21,10.56,10.87,10.42,10.76,2710832,0
2010-05-24,10.76,11.02,10.76,10.82,1794545,0
2010-05-25,10.44,10.7,10.25,10.65,2891974,0
2010-05-26,10.71,10.96,10.3,10.41,3512545,0
2010-05-27,10.6,10.76,10.49,10.73,2066443,0
2010-05-28,11.1,11.66,10.95,11.57,4833218,0
2010-06-01,11.54,11.84,11.18,11.19,2779930,0
2010-06-02,11.26,11.52,11.16,11.4,3152544,0
2010-06-03,11.42,11.58,11.34,11.53,2322136,0
2010-06-04,11.28,11.44,10.98,11.03,2609403,0
2010-06-07,11.11,11.25,10.63,10.64,3224104,0
2010-06-08,10.64,10.78,10.28,10.52,2996847,0
2010-06-09,10.99,11,9.71,9.71,9433237,0
2010-06-10,9.87,10.19,9.75,10.19,3247818,0
2010-06-11,10.05,10.47,10.03,10.44,2585123,0
2010-06-14,10.29,10.35,10,10.03,2405308,0
2010-06-15,10.15,10.31,10.06,10.31,1808141,0
2010-06-16,10.25,10.43,10.13,10.26,1383439,0
2010-06-17,10.3,10.4,10.2,10.3,1013203,0
2010-06-18,10.33,10.38,9.97,10.07,1948896,0
2010-06-21,10.11,10.2,9.89,9.98,1341386,0
2010-06-22,10.06,10.15,9.68,9.72,1516799,0
2010-06-23,9.72,9.85,9.51,9.57,2301160,0
2010-06-24,9.57,9.66,9.39,9.51,1934125,0
2010-06-25,9.52,9.99,9.44,9.84,3838899,0
2010-06-28,9.82,9.99,9.7,9.75,1468632,0
2010-06-29,9.59,9.74,9.19,9.25,2052295,0
2010-06-30,9.25,9.37,8.98,9,1693952,0
2010-07-01,8.99,9.02,8.68,8.85,2155818,0
2010-07-02,8.9,9.17,8.9,9.01,1972387,0
2010-07-06,9.06,9.23,8.8,8.91,2394964,0
2010-07-07,8.98,9.77,8.86,9.75,3171338,0
2010-07-08,9.81,9.92,9.27,9.39,2998937,0
2010-07-09,9.39,9.56,9.33,9.49,1110780,0
2010-07-12,9.44,9.59,9.23,9.55,1878275,0
2010-07-13,9.68,10.2,9.58,10.14,2224665,0
2010-07-14,10.09,10.15,9.8,9.92,1995073,0
2010-07-15,9.9,9.93,9.65,9.83,1761902,0
2010-07-16,9.9,9.98,9.6,9.76,1770534,0
2010-07-19,9.79,10.1,9.66,10.04,1771560,0
2010-07-20,9.92,9.92,9.66,9.86,2082888,0
2010-07-21,9.93,9.96,9.67,9.7,1401169,0
2010-07-22,9.83,10.25,9.8,10.19,2087540,0
2010-07-23,10.13,10.5,9.97,10.46,1310558,0
2010-07-26,10.47,10.77,10.29,10.75,1833329,0
2010-07-27,10.83,10.83,10.45,10.59,1481605,0
2010-07-28,10.54,10.64,10.19,10.29,1151402,0
2010-07-29,10.39,10.47,10.05,10.38,1170467,0
2010-07-30,10.22,10.4,10.08,10.25,1226206,0
2010-08-02,10.4,10.61,10.31,10.43,942285,0
2010-08-03,10.37,10.66,10.32,10.34,1439393,0
2010-08-04,10.41,10.66,10.27,10.66,1403959,0
2010-08-05,10.57,10.65,10.34,10.48,1035847,0
2010-08-06,10.35,10.5,10.1,10.19,1406680,0
2010-08-09,10.24,10.29,10.16,10.24,779225,0
2010-08-10,10.15,10.15,9.66,9.68,2157390,0
2010-08-11,9.61,9.61,9.19,9.19,1750941,0
2010-08-12,9.07,9.19,8.49,8.51,5117278,0
2010-08-13,8.92,8.92,8.29,8.29,3593477,0
2010-08-16,8.25,8.47,8.2,8.29,2468149,0
2010-08-17,8.37,8.49,8.23,8.39,3602381,0
2010-08-18,8.39,8.62,8.35,8.54,2049453,0
2010-08-19,8.53,8.57,8.3,8.41,1481260,0
2010-08-20,8.38,8.46,8.26,8.44,760612,0
2010-08-23,8.5,8.52,8.25,8.26,731471,0
2010-08-24,8.16,8.29,8.04,8.23,1236029,0
2010-08-25,8,8.28,7.98,8.27,922463,0
2010-08-26,8.34,8.44,8.15,8.23,1201682,0
2010-08-27,8.34,8.45,8.15,8.44,817052,0
2010-08-30,8.42,8.55,8.18,8.19,900248,0
2010-08-31,8.14,8.35,8.08,8.3,1534082,0
2010-09-01,8.44,8.61,8.31,8.56,2786378,0
2010-09-02,8.52,8.9,8.52,8.85,3732226,0
2010-09-03,10.05,10.25,9.45,9.5,10706323,0
2010-09-07,9.45,9.6,9.31,9.36,4123669,0
2010-09-08,9.35,9.37,9.23,9.24,1850504,0
2010-09-09,9.36,9.65,9.3,9.34,2368233,0
2010-09-10,9.35,9.68,9.26,9.57,1989595,0
2010-09-13,9.67,9.68,9.45,9.56,1962335,0
2010-09-14,9.52,9.6,9.38,9.53,1279221,0
2010-09-15,9.62,9.94,9.62,9.87,2297183,0
2010-09-16,9.85,9.92,9.6,9.75,1679792,0
2010-09-17,9.83,9.85,9.62,9.83,1579317,0
2010-09-20,9.8,9.97,9.7,9.93,1680726,0
2010-09-21,10,10.15,9.91,9.99,1683027,0
2010-09-22,9.94,10.09,9.78,9.95,1617324,0
2010-09-23,9.87,10.24,9.73,9.74,2143437,0
2010-09-24,9.88,10.03,9.88,9.99,1081156,0
2010-09-27,9.98,10.04,9.84,9.9,1156123,0
2010-09-28,10.05,10.16,9.87,10.1,1435455,0
2010-09-29,10.03,10.23,10,10.07,1312817,0
2010-09-30,10.2,10.29,9.97,10.14,1314167,0
2010-10-01,10.25,10.31,10.05,10.25,1178027,0
2010-10-04,10.3,10.54,10.18,10.41,2563934,0
2010-10-05,10.49,10.57,10.37,10.55,1846557,0
2010-10-06,10.55,10.67,10.37,10.46,1489784,0
2010-10-07,10.5,10.55,10.28,10.41,765939,0
2010-10-08,10.39,10.59,10.3,10.53,894518,0
2010-10-11,10.53,10.6,10.48,10.55,852006,0
2010-10-12,10.56,10.68,10.49,10.65,1152011,0
2010-10-13,10.7,11,10.68,10.9,1967325,0
2010-10-14,10.92,10.94,10.69,10.83,1971220,0
2010-10-15,10.93,10.94,10.37,10.57,1820313,0
2010-10-18,10.61,10.66,10.49,10.55,804919,0
2010-10-19,10.41,10.44,10.08,10.1,1916639,0
2010-10-20,10.13,10.32,10.13,10.26,878950,0
2010-10-21,10.32,10.39,10.01,10.21,1118286,0
2010-10-22,10.21,10.3,10.03,10.16,1567265,0
2010-10-25,10.23,10.24,9.85,9.88,2147891,0
2010-10-26,9.86,10.28,9.77,10.22,1476424,0
2010-10-27,10.08,10.29,10.04,10.29,1312521,0
2010-10-28,10.35,10.38,10.1,10.19,873618,0
2010-10-29,10.15,10.78,10.15,10.67,2122087,0
2010-11-01,10.73,10.94,10.58,10.79,2685828,0
2010-11-02,10.94,11.13,10.73,11.11,2657892,0
2010-11-03,11.11,11.25,11.03,11.19,1265332,0
2010-11-04,11.26,11.3,11.08,11.24,1393298,0
2010-11-05,11.23,11.23,10.99,11.13,970396,0
2010-11-08,11.07,11.43,10.92,11.33,1080954,0
2010-11-09,11.3,11.45,11.21,11.29,1476298,0
2010-11-10,11.24,11.56,11.17,11.47,1235047,0
2010-11-11,11.35,11.73,11.21,11.62,1730566,0
2010-11-12,11.51,11.51,11.07,11.11,1040856,0
2010-11-15,11.15,11.24,11,11.08,851990,0
2010-11-16,11.05,11.09,10.62,10.73,1385671,0
2010-11-17,10.8,11.27,10.71,11.22,2183360,0
2010-11-18,11.4,11.43,11.25,11.32,869650,0
2010-11-19,11.32,11.45,11.02,11.07,961944,0
2010-11-22,11.03,11.21,10.9,11.19,1060020,0
2010-11-23,10.99,11.06,10.71,10.77,1379097,0
2010-11-24,10.87,11.09,10.85,10.94,1322376,0
2010-11-26,10.88,11.13,10.84,11.1,388214,0
2010-11-29,11,11.04,10.71,11.03,705156,0
2010-11-30,10.89,11.13,10.7,11.06,1473145,0
2010-12-01,11.22,11.49,11.16,11.37,1550597,0
2010-12-02,11.41,11.54,11.28,11.47,709996,0
2010-12-03,11.45,12.15,11.35,11.99,2012097,0
2010-12-06,11.96,12.07,11.79,12.04,1028087,0
2010-12-07,12.17,12.18,11.79,12,1233491,0
2010-12-08,12,12.15,11.86,12.07,611903,0
2010-12-09,12.12,12.32,11.99,12.05,1255372,0
2010-12-10,12.07,12.39,11.94,12.33,1128320,0
2010-12-13,12.39,12.39,11.88,11.92,1373734,0
2010-12-14,11.9,12.12,11.82,12.06,1745695,0
2010-12-15,11.98,12.11,11.85,12,2887854,0
2010-12-16,11.98,12.08,11.88,11.94,5215259,0
2010-12-17,12.86,13.62,12.73,12.93,10017306,0
2010-12-20,13.13,13.27,12.63,12.85,2346053,0
2010-12-21,12.69,12.82,12.54,12.56,1897659,0
2010-12-22,12.49,12.58,12.41,12.57,1259177,0
2010-12-23,12.54,12.55,12.37,12.41,699266,0
2010-12-27,12.28,12.51,12.18,12.45,937312,0
2010-12-28,12.5,12.59,12.25,12.39,1177572,0
2010-12-29,12.38,12.38,12.17,12.25,1226042,0
2010-12-30,12.2,12.43,12.16,12.28,1034368,0
2010-12-31,12.1,12.34,12,12.27,1076506,0
2011-01-03,12.32,12.6,12.26,12.37,1558292,0
2011-01-04,12.46,12.53,12.2,12.38,1453144,0
2011-01-05,12.31,12.52,12.31,12.41,1310624,0
2011-01-06,12.37,12.48,12.21,12.28,1050125,0
2011-01-07,12.27,12.66,12.12,12.55,1463061,0
2011-01-10,12.59,12.9,12.55,12.78,1531787,0
2011-01-11,12.82,12.97,12.7,12.81,1351397,0
2011-01-12,12.88,12.92,12.66,12.75,688939,0
2011-01-13,12.7,13.21,12.68,13.15,1821520,0
2011-01-14,13,13.12,12.86,13.03,1357352,0
2011-01-18,12.92,13.08,12.77,12.95,1510430,0
2011-01-19,12.97,12.99,12.67,12.75,1987174,0
2011-01-20,12.72,12.74,12.3,12.44,1809586,0
2011-01-21,12.52,12.54,12.06,12.15,1453230,0
2011-01-24,12.11,12.3,12.04,12.28,902813,0
2011-01-25,12.17,12.29,12.04,12.21,884972,0
2011-01-26,12.26,12.42,12.08,12.4,1190151,0
2011-01-27,12.68,12.92,12.54,12.82,1965471,0
2011-01-28,12.79,12.88,12.21,12.41,1846764,0
2011-01-31,12.43,12.59,12.31,12.47,1123838,0
2011-02-01,12.65,13.27,12.6,13.12,2037377,0
2011-02-02,13.16,13.92,13.16,13.83,3462964,0
2011-02-03,13.74,14.31,13.5,14.13,3785813,0
2011-02-04,14.1,14.22,13.79,14.12,2099657,0
2011-02-07,14.1,14.4,14.09,14.35,1712878,0
2011-02-08,14.36,14.54,14.11,14.54,3998333,0
2011-02-09,15.47,15.5,14.75,14.76,6671791,0
2011-02-10,14.63,15.51,14.6,15.42,3283524,0
2011-02-11,15.4,15.94,15,15.82,3032296,0
2011-02-14,15.86,16.27,15.71,15.97,2841579,0
2011-02-15,15.97,16.16,15.85,16,1371398,0
2011-02-16,16.12,16.75,16.06,16.59,2660831,0
2011-02-18,16.4,16.44,16.11,16.28,1664811,0
2011-02-22,16.08,16.19,15.49,15.92,1796900,0
2011-02-23,15.94,16.14,15.3,15.53,3000472,0
2011-02-24,15.51,15.95,15.33,15.69,2076139,0
2011-02-25,15.94,16.35,15.84,16.24,1673911,0
2011-02-28,16.32,16.37,15.76,16.07,1057921,0
2011-03-01,16.17,16.24,15.63,15.91,1634629,0
2011-03-02,15.87,16.03,15.69,15.88,1059936,0
2011-03-03,16.01,16.27,15.96,16.14,1525973,0
2011-03-04,16.1,16.19,15.86,16.05,1168059,0
2011-03-07,16.1,16.3,15.5,15.67,1433214,0
2011-03-08,15.61,16.08,15.36,15.8,1777868,0
2011-03-09,15.76,15.83,15.45,15.56,1336726,0
2011-03-10,15.25,15.57,15.01,15.37,1525947,0
2011-03-11,15.2,15.56,15.16,15.44,766948,0
2011-03-14,15.25,15.54,15,15.45,1134509,0
2011-03-15,14.85,15.38,14.8,15.25,944891,0
2011-03-16,15.2,15.41,14.7,14.96,1840413,0
2011-03-17,15.24,15.39,14.89,14.96,1291200,0
2011-03-18,15.17,15.19,14.77,15.06,1141559,0
2011-03-21,15.15,15.46,15.12,15.18,916561,0
2011-03-22,15.28,15.36,15,15.09,588795,0
2011-03-23,15.01,15.35,14.91,15.27,1250709,0
2011-03-24,15.37,15.74,15.33,15.55,794721,0
2011-03-25,15.66,15.96,15.46,15.61,932905,0
2011-03-28,15.64,15.84,15.5,15.57,1413811,0
2011-03-29,15.63,15.99,15.49,15.93,1085827,0
2011-03-30,15.91,15.98,15.11,15.41,3140016,0
2011-03-31,15.46,15.49,15.11,15.37,1802822,0
2011-04-01,15.35,15.39,15.03,15.05,1200911,0
2011-04-04,15.11,15.29,14.95,15.1,1356138,0
2011-04-05,15.03,15.41,15.01,15.3,1341846,0
2011-04-06,15.43,15.81,15.41,15.72,1824203,0
2011-04-07,15.76,16,15.54,15.66,2117419,0
2011-04-08,15.75,15.78,15.36,15.56,1066843,0
2011-04-11,15.54,15.65,15.28,15.46,1557967,0
2011-04-12,15.3,15.45,14.93,15.1,1218937,0
2011-04-13,15.15,15.24,14.93,15.13,1249614,0
2011-04-14,15.09,15.28,14.86,15.27,874848,0
2011-04-15,15.27,15.88,15.11,15.56,1885827,0
2011-04-18,15.64,15.64,15.15,15.3,945812,0
2011-04-19,15.26,15.33,15.06,15.3,926456,0
2011-04-20,15.5,15.81,15.4,15.63,1169922,0
2011-04-21,15.71,15.8,15.55,15.59,558844,0
2011-04-25,15.49,15.57,15.29,15.46,712355,0
2011-04-26,15.5,15.78,15.45,15.54,1115604,0
2011-04-27,15.54,16.54,15.38,16.17,3146720,0
2011-04-28,16.02,16.34,15.75,16.29,1926231,0
2011-04-29,16.33,16.59,16.15,16.18,1307525,0
2011-05-02,16.3,16.38,16.02,16.1,1058172,0
2011-05-03,16.03,16.08,15.6,15.97,1497920,0
2011-05-04,15.98,15.99,15.38,15.53,1396172,0
2011-05-05,15.49,15.94,15.37,15.67,1067625,0
2011-05-06,15.77,15.84,15.45,15.6,1111656,0
2011-05-09,15.56,15.91,15.5,15.77,588782,0
2011-05-10,15.93,16.39,15.77,16.18,1266728,0
2011-05-11,16.09,16.2,15.75,16.04,1252111,0
2011-05-12,15.96,16.17,15.71,15.99,1031627,0
2011-05-13,16.11,16.62,15.88,15.93,1572959,0
2011-05-16,15.85,16.19,15.68,15.87,2041018,0
2011-05-17,15.92,17.5,15.76,17.1,6100876,0
2011-05-18,17.04,17.28,16.76,17.07,3208389,0
2011-05-19,17.24,17.58,17.07,17.41,3622466,0
2011-05-20,17.04,17.25,16.83,16.88,2571620,0
2011-05-23,16.62,16.77,16.31,16.45,2291953,0
2011-05-24,16.48,16.57,15.94,16.1,3397619,0
2011-05-25,16.13,17.12,16.11,16.62,5281782,0
2011-05-26,16.47,17.21,16.32,16.76,4468943,0
2011-05-27,16.55,16.67,16.19,16.39,2048210,0
2011-05-31,16.57,16.65,16.1,16.39,3106896,0
2011-06-01,16.39,16.53,16.28,16.32,2502045,0
2011-06-02,16.41,16.58,16.27,16.29,2367290,0
2011-06-03,16.05,16.4,15.81,16.17,1572565,0
2011-06-06,16.1,16.23,15.84,15.87,1427193,0
2011-06-07,15.95,16.07,15.68,15.81,1939426,0
2011-06-08,15.64,16,15.28,15.29,3829841,0
2011-06-09,15.33,15.84,15.14,15.73,3326356,0
2011-06-10,15.66,15.76,15.4,15.59,2542597,0
2011-06-13,15.56,15.58,15.3,15.42,1425239,0
2011-06-14,15.18,15.3,14.64,15,5480411,0
2011-06-15,14.95,14.99,14.47,14.53,3479089,0
2011-06-16,14.53,14.67,14.26,14.49,1796706,0
2011-06-17,14.57,14.75,14.38,14.49,2316233,0
2011-06-20,14.52,14.71,14.39,14.63,1803734,0
2011-06-21,14.67,15,14.58,14.94,1651031,0
2011-06-22,14.8,14.96,14.75,14.86,1987789,0
2011-06-23,14.74,15.3,14.65,15.21,2608311,0
2011-06-24,15.21,15.3,14.76,14.8,2905605,0
2011-06-27,14.8,15.39,14.76,15.14,1614841,0
2011-06-28,15.27,15.33,14.99,15.26,1146728,0
2011-06-29,15.34,15.58,15.18,15.38,1487191,0
2011-06-30,15.44,15.62,14.95,15.28,1633540,0
2011-07-01,15.36,15.47,15.22,15.42,1396259,0
2011-07-05,15.38,15.7,15.35,15.57,993426,0
2011-07-06,15.47,15.63,15.33,15.48,1095122,0
2011-07-07,15.69,15.77,15.55,15.58,1441173,0
2011-07-08,15.44,15.44,15.15,15.36,1157593,0
2011-07-11,15.14,15.26,14.75,14.84,1329205,0
2011-07-12,14.77,14.92,14.6,14.77,1816860,0
2011-07-13,14.78,14.99,14.68,14.75,750356,0
2011-07-14,14.73,14.89,14.2,14.49,1389503,0
2011-07-15,14.5,14.58,14.25,14.37,1158078,0
2011-07-18,14.37,14.37,13.95,14.21,1582666,0
2011-07-19,14.36,14.67,14.32,14.45,1317108,0
2011-07-20,14.45,14.45,13.89,14.16,1850432,0
2011-07-21,14.17,14.5,14.02,14.2,1503249,0
2011-07-22,14.23,14.32,14.05,14.08,1024082,0
2011-07-25,14.01,14.17,13.86,14.09,708768,0
2011-07-26,14.04,14.14,13.87,14.07,780321,0
2011-07-27,14.06,14.08,13.59,13.66,1494405,0
2011-07-28,13.69,13.72,13.5,13.51,973840,0
2011-07-29,13.32,13.59,13.21,13.49,1109218,0
2011-08-01,13.56,13.62,13.04,13.25,1043811,0
2011-08-02,13.42,13.53,12.76,12.76,1290482,0
2011-08-03,12.81,13.11,12.42,13.05,1832791,0
2011-08-04,12.94,12.94,12.27,12.28,2323094,0
2011-08-05,12.46,12.65,11.66,12.14,3518453,0
2011-08-08,11.65,11.99,10.86,11.07,3127045,0
2011-08-09,10.79,12,10.75,11.61,5513726,0
2011-08-10,11.24,11.53,10.66,10.8,2957249,0
2011-08-11,10.82,11.44,10.63,11.24,2223375,0
2011-08-12,11.39,11.6,11.19,11.48,1594052,0
2011-08-15,11.55,12.02,11.5,11.91,1510336,0
2011-08-16,11.82,11.88,11.48,11.63,1548726,0
2011-08-17,11.66,11.74,11.42,11.59,1077892,0
2011-08-18,11.34,11.35,10.81,10.94,1573449,0
2011-08-19,10.78,11.32,10.68,10.94,1491946,0
2011-08-22,11.1,11.43,10.96,11.02,1679732,0
2011-08-23,11.18,11.8,10.98,11.66,1548160,0
2011-08-24,11.69,11.9,11.54,11.81,1474157,0
2011-08-25,11.83,11.92,11.57,11.75,1529449,0
2011-08-26,11.65,12.19,11.5,12.08,1026182,0
2011-08-29,12.2,12.76,12.13,12.7,1687689,0
2011-08-30,12.67,13.53,12.49,13.14,2902186,0
2011-08-31,13.29,13.65,13.03,13.22,1855036,0
2011-09-01,13.4,13.55,12.81,12.82,1762141,0
2011-09-02,12.59,12.76,12.5,12.61,849912,0
2011-09-06,12.26,12.68,12.22,12.61,1371476,0
2011-09-07,12.86,13.09,12.76,13.05,1316301,0
2011-09-08,13.01,13.7,12.94,13.41,3040402,0
2011-09-09,13.27,13.55,13.22,13.44,2366473,0
2011-09-12,13.34,13.61,13.1,13.58,1434230,0
2011-09-13,13.57,13.84,13.14,13.76,1930673,0
2011-09-14,13.68,14.13,13.6,13.96,1927886,0
2011-09-15,14.04,14.15,13.73,14,1248206,0
2011-09-16,14,14.02,13.71,14.01,1371791,0
2011-09-19,13.67,13.93,13.44,13.78,565237,0
2011-09-20,13.84,14.04,13.57,13.6,907543,0
2011-09-21,13.63,13.88,13.24,13.24,1444590,0
2011-09-22,12.67,13.04,12.41,12.62,2668617,0
2011-09-23,12.58,12.95,12.48,12.88,1242018,0
2011-09-26,12.92,13.23,12.72,13.19,900479,0
2011-09-27,13.26,13.6,13.22,13.33,1122284,0
2011-09-28,13.38,13.41,12.9,12.9,1425359,0
2011-09-29,13,13.28,12.73,13.16,1542433,0
2011-09-30,13,13.1,12.71,12.72,1288535,0
2011-10-03,12.58,12.95,12.25,12.25,1953329,0
2011-10-04,12.16,12.44,11.78,12.43,2193290,0
2011-10-05,12.44,13.28,12.29,13.22,1713374,0
2011-10-06,13.29,14.1,13.24,14.09,2483338,0
2011-10-07,13.96,14.13,13.43,13.56,1369969,0
2011-10-10,13.89,14.55,13.75,14.42,1720540,0
2011-10-11,14.26,14.45,14.13,14.36,2036817,0
2011-10-12,14.45,14.61,14.23,14.28,1124343,0
2011-10-13,14.24,14.41,14.16,14.29,839851,0
2011-10-14,14.44,14.44,14.01,14.04,1061612,0
2011-10-17,13.86,14.1,13.84,13.92,976471,0
2011-10-18,13.86,14.36,13.6,14.27,919554,0
2011-10-19,14.22,14.4,13.83,13.89,811579,0
2011-10-20,13.85,14,13.49,13.94,991434,0
2011-10-21,14.21,14.21,13.8,14.09,578064,0
2011-10-24,14.09,14.47,14.02,14.39,815401,0
2011-10-25,14.9,15.71,14.8,15.22,3509193,0
2011-10-26,15.49,15.51,15.06,15.27,2065939,0
2011-10-27,15.66,15.93,15.49,15.8,3477162,0
2011-10-28,15.7,16.27,15.6,16.21,1327770,0
2011-10-31,15.87,15.99,15.57,15.78,983383,0
2011-11-01,15.26,15.57,15.02,15.29,1492979,0
2011-11-02,15.4,15.78,15.37,15.64,944844,0
2011-11-03,15.5,15.95,15.28,15.9,1609810,0
2011-11-04,15.74,16.09,15.74,15.9,1488114,0
2011-11-07,15.9,15.9,15.38,15.57,1056433,0
2011-11-08,15.71,15.9,15.27,15.66,1474375,0
2011-11-09,15.05,16.24,14.84,15.45,2783792,0
2011-11-10,15.11,15.11,13.91,14.41,13745877,0
2011-11-11,14.53,14.86,14.36,14.72,8020575,0
2011-11-14,14.71,15,14.46,14.48,3036741,0
2011-11-15,14,14.41,13.96,14.17,5699331,0
2011-11-16,14.16,14.16,13.67,13.7,3387888,0
2011-11-17,13.68,13.68,13.08,13.59,5870612,0
2011-11-18,13.69,13.75,13.47,13.58,2540247,0
2011-11-21,13.32,13.43,13.09,13.33,1894082,0
2011-11-22,13.28,13.66,13.26,13.47,2546147,0
2011-11-23,13.34,13.42,13.25,13.27,1415346,0
2011-11-25,13.31,13.53,13.19,13.27,823096,0
2011-11-28,13.75,14.01,13.67,13.94,3057248,0
2011-11-29,13.93,13.95,13.55,13.67,1287167,0
2011-11-30,14.13,14.15,13.73,13.95,2537756,0
2011-12-01,14.01,14.04,13.76,13.82,1262582,0
2011-12-02,13.99,14.05,13.59,13.66,2012269,0
2011-12-05,14.18,14.27,13.9,14.13,2809472,0
2011-12-06,14.19,14.53,13.99,14.25,1883179,0
2011-12-07,14.18,14.22,13.92,14.18,1094199,0
2011-12-08,14.02,14.17,13.74,13.77,1400175,0
2011-12-09,13.77,14.21,13.76,14.1,1739726,0
2011-12-12,13.97,14.18,13.85,14.15,1802577,0
2011-12-13,14.33,14.37,13.67,13.82,3219441,0
2011-12-14,13.69,13.8,13.42,13.55,2028395,0
2011-12-15,13.71,13.91,13.46,13.76,1552714,0
2011-12-16,13.91,14.01,13.56,13.69,2166837,0
2011-12-19,13.61,13.75,13.38,13.48,1274089,0
2011-12-20,13.68,13.94,13.61,13.76,1569050,0
2011-12-21,13.78,13.78,13.33,13.55,2022870,0
2011-12-22,13.58,13.66,13.47,13.52,982968,0
2011-12-23,13.62,13.84,13.51,13.8,1237714,0
2011-12-27,13.8,13.82,13.64,13.76,910225,0
2011-12-28,13.79,13.79,13.29,13.35,1734494,0
2011-12-29,13.55,13.55,13.24,13.4,1073048,0
2011-12-30,13.35,13.64,13.35,13.55,1474338,0
2012-01-03,13.88,14.05,13.78,14,3323802,0
2012-01-04,13.98,14.1,13.87,14,1764614,0
2012-01-05,14.24,14.86,14.14,14.66,3656878,0
2012-01-06,14.64,14.98,14.52,14.76,2926726,0
2012-01-09,14.78,14.95,14.6,14.91,2406698,0
2012-01-10,15.01,15.07,14.3,14.49,2659047,0
2012-01-11,14.4,14.59,14.32,14.5,1301701,0
2012-01-12,14.26,14.58,14.11,14.58,1821615,0
2012-01-13,14.37,14.51,14.25,14.5,1714262,0
2012-01-17,14.56,14.98,14.5,14.82,3896872,0
2012-01-18,14.8,15.31,14.71,15.21,2391120,0
2012-01-19,15.27,15.32,15,15.1,1981015,0
2012-01-20,15.2,15.66,15.02,15.08,2247528,0
2012-01-23,15.15,15.2,14.89,15.16,1120409,0
2012-01-24,15.09,15.48,15.08,15.4,1895661,0
2012-01-25,15.43,15.5,15.24,15.4,1065491,0
2012-01-26,15.47,15.51,15.16,15.2,1144239,0
2012-01-27,15.09,15.69,15.09,15.63,1644556,0
2012-01-30,15.41,15.65,15.31,15.55,921829,0
2012-01-31,15.64,15.69,15.48,15.6,1440297,0
2012-02-01,15.61,15.81,15.48,15.76,2729537,0
2012-02-02,15.85,15.89,15.42,15.72,3015045,0
2012-02-03,16.5,16.99,16.16,16.2,4515018,0
2012-02-06,16.17,16.35,16.01,16.27,1469549,0
2012-02-07,16.18,16.37,16,16.02,1973184,0
2012-02-08,16.06,16.21,15.8,16.11,2313447,0
2012-02-09,16.13,16.35,16.07,16.19,2410639,0
2012-02-10,16.29,16.29,15.69,15.8,2056287,0
2012-02-13,15.97,16.11,15.87,16.05,1702859,0
2012-02-14,15.96,16.03,15.72,15.9,1467025,0
2012-02-15,15.95,15.98,15.55,15.57,1540245,0
2012-02-16,15.59,15.75,15.54,15.61,2041793,0
2012-02-17,15.55,15.62,15.3,15.34,1772915,0
2012-02-21,15.31,15.5,15.13,15.2,786604,0
2012-02-22,15.12,15.55,15.05,15.41,1019747,0
2012-02-23,15.4,15.61,15.26,15.56,698771,0
2012-02-24,15.57,15.76,15.55,15.57,1466158,0
2012-02-27,15.4,15.77,15.24,15.59,1212333,0
2012-02-28,15.53,15.73,15.45,15.58,1145552,0
2012-02-29,15.52,15.65,15.43,15.45,1727812,0
2012-03-01,15.49,15.69,15.35,15.52,1194675,0
2012-03-02,15.53,15.6,15.39,15.58,1477067,0
2012-03-05,15.51,15.66,15.41,15.48,1179681,0
2012-03-06,15.4,15.57,15.26,15.41,1392660,0
2012-03-07,15.45,15.58,15.36,15.41,902563,0
2012-03-08,15.43,15.65,15.25,15.61,804259,0
2012-03-09,15.6,15.9,15.6,15.83,1126459,0
2012-03-12,15.77,15.99,15.72,15.92,794471,0
2012-03-13,15.96,16,15.49,15.91,1228744,0
2012-03-14,15.7,15.88,15.35,15.68,1706282,0
2012-03-15,15.67,15.97,15.59,15.93,922919,0
2012-03-16,15.9,16.13,15.9,16.03,1860709,0
2012-03-19,15.98,16.23,15.85,16.13,923921,0
2012-03-20,16.04,16.06,15.86,15.98,940085,0
2012-03-21,16.02,16.13,15.89,15.97,1321586,0
2012-03-22,15.97,16.15,15.71,15.81,1290708,0
2012-03-23,15.77,15.81,15.53,15.81,1159928,0
2012-03-26,15.88,16.12,15.86,16.03,703022,0
2012-03-27,16.05,16.15,15.85,15.9,826038,0
2012-03-28,15.99,16.03,15.55,15.68,1085626,0
2012-03-29,15.67,15.67,15.27,15.49,1139728,0
2012-03-30,15.62,15.62,15.33,15.385,910165,0
2012-04-02,15.4,15.46,15.1,15.44,1308386,0
2012-04-03,15.47,15.67,15.41,15.53,804772,0
2012-04-04,15.35,15.52,15.25,15.45,827993,0
2012-04-05,15.35,15.54,15.29,15.32,714306,0
2012-04-09,15.06,15.36,15.05,15.16,1248782,0
2012-04-10,15.19,15.46,14.73,14.74,999376,0
2012-04-11,14.86,15,14.69,14.74,1056615,0
2012-04-12,14.71,14.87,14.7,14.75,2829038,0
2012-04-13,14.68,14.79,14.49,14.66,1804709,0
2012-04-16,14.66,14.76,14.11,14.15,3209020,0
2012-04-17,14.27,14.7,14.14,14.63,3110715,0
2012-04-18,14.56,14.6,14.34,14.38,1171948,0
2012-04-19,14.48,14.67,14.15,14.15,1291797,0
2012-04-20,14.33,14.33,14.03,14.04,1106744,0
2012-04-23,13.92,14,13.74,13.94,1211144,0
2012-04-24,13.89,14.05,13.69,13.73,1312148,0
2012-04-25,13.92,14.15,13.91,14.15,1028663,0
2012-04-26,14.16,14.28,14.02,14.25,1031471,0
2012-04-27,14.28,14.34,14.12,14.3,641208,0
2012-04-30,14.3,14.35,14.1,14.105,646411,0
2012-05-01,14.07,14.38,13.85,13.86,1334224,0
2012-05-02,13.81,13.86,13.53,13.58,2015041,0
2012-05-03,13.6,13.75,13.47,13.65,1473306,0
2012-05-04,13.54,13.61,13.4,13.41,1046094,0
2012-05-07,13.31,13.53,13.22,13.44,1496428,0
2012-05-08,13.4,13.57,13.27,13.41,1122443,0
2012-05-09,13.22,13.24,12.51,12.63,4319539,0
2012-05-10,12.71,12.95,12.56,12.76,1601092,0
2012-05-11,12.65,12.89,12.6,12.61,853768,0
2012-05-14,12.55,12.9,12.53,12.6,1549697,0
2012-05-15,12.6,12.7,12.29,12.33,1495468,0
2012-05-16,12.39,12.44,11.9,11.94,2423866,0
2012-05-17,11.95,12.01,11.61,11.62,1596913,0
2012-05-18,11.6,11.77,11.15,11.19,2237402,0
2012-05-21,11.25,11.31,11,11.27,2908663,0
2012-05-22,11.32,11.51,11.02,11.16,2985557,0
2012-05-23,11.83,12.27,11.32,11.78,8671409,0
2012-05-24,11.74,11.81,11.48,11.51,2189056,0
2012-05-25,11.5,11.61,11.35,11.56,1755322,0
2012-05-29,11.66,11.91,11.58,11.9,2372150,0
2012-05-30,11.75,11.86,11.57,11.73,2075683,0
2012-05-31,11.71,11.75,11.5,11.52,2719407,0
2012-06-01,11.35,11.4,10.9,11.06,2695475,0
2012-06-04,11.06,11.25,10.72,10.9,2942080,0
2012-06-05,10.89,11.19,10.8,11.14,2249050,0
2012-06-06,11.27,11.63,11.25,11.63,1787399,0
2012-06-07,11.79,11.81,11.12,11.14,1684246,0
2012-06-08,11.14,11.14,10.63,10.87,2956744,0
2012-06-11,10.99,10.99,10.55,10.56,1313761,0
2012-06-12,10.59,10.79,10.54,10.75,1454354,0
2012-06-13,10.61,10.74,10.19,10.26,2250604,0
2012-06-14,10.27,10.27,9.91,10.04,2966021,0
2012-06-15,10.03,10.09,9.61,10,3549734,0
2012-06-18,9.92,10.08,9.76,10.03,1576418,0
2012-06-19,10.06,10.32,10.06,10.29,2233992,0
2012-06-20,10.31,10.35,10.05,10.23,1480978,0
2012-06-21,10.26,10.3,9.82,9.85,1242677,0
2012-06-22,9.87,10,9.82,9.87,2315900,0
2012-06-25,9.73,9.82,9.52,9.62,1086667,0
2012-06-26,9.59,9.65,9.39,9.41,1625910,0
2012-06-27,9.46,9.58,9.25,9.4,2776052,0
2012-06-28,9.35,9.5,9.13,9.24,1514387,0
2012-06-29,9.41,9.515,9.26,9.46,2113188,0
2012-07-02,9.48,9.58,9.27,9.4,1063311,0
2012-07-03,9.43,9.78,9.38,9.78,1342915,0
2012-07-05,9.92,9.93,9.5,9.5,1904711,0
2012-07-06,9.46,9.46,9.13,9.42,1779582,0
2012-07-09,9.4,9.43,9.13,9.26,1366445,0
2012-07-10,9.34,9.38,9.04,9.12,1221199,0
2012-07-11,9.17,9.29,9,9.16,9791422,0
2012-07-12,9.13,9.16,8.91,9.1,1497905,0
2012-07-13,9.11,9.19,8.83,8.89,2296996,0
2012-07-16,8.93,9.08,8.88,9.02,924000,0
2012-07-17,9.09,9.15,8.93,9.01,1244692,0
2012-07-18,9.03,9.29,9.03,9.2,1051232,0
2012-07-19,9.24,9.84,9.24,9.84,3204567,0
2012-07-20,9.73,9.73,9.4,9.42,1890481,0
2012-07-23,9.22,9.3,8.98,9.08,1394053,0
2012-07-24,9.09,9.13,8.93,8.95,1365647,0
2012-07-25,8.96,9.13,8.8,8.93,1146782,0
2012-07-26,9.03,9.09,8.69,8.73,1357315,0
2012-07-27,8.77,9.13,8.73,9.1,1081212,0
2012-07-30,9.08,9.25,9.02,9.13,1693727,0
2012-07-31,9.08,9.21,8.65,8.78,2859049,0
2012-08-01,8.62,9.08,7.87,7.87,7850411,0
2012-08-02,7.81,7.98,7.37,7.82,4775138,0
2012-08-03,7.86,8.2,7.71,8.08,2805476,0
2012-08-06,8.08,8.68,8.05,8.61,3357816,0
2012-08-07,8.64,9.57,8.63,9.44,5158626,0
2012-08-08,9.24,9.42,8.97,8.99,2471342,0
2012-08-09,9.01,9.01,8.72,8.82,1885339,0
2012-08-10,8.84,9.4,8.8,9.38,1628954,0
2012-08-13,9.39,9.43,8.98,9.08,1807909,0
2012-08-14,9.23,9.23,8.765,8.81,1737265,0
2012-08-15,8.89,9.38,8.74,9.38,1858059,0
2012-08-16,9.35,10.04,9.315,9.87,3598361,0
2012-08-17,9.9,10.12,9.75,10.07,2934971,0
2012-08-20,10.07,10.35,9.93,10.31,2830677,0
2012-08-21,10.33,10.36,10.05,10.19,1793513,0
2012-08-22,10.19,10.23,10,10.14,1234313,0
2012-08-23,10.11,10.32,9.89,10.28,2246743,0
2012-08-24,10.23,10.3,10.1,10.14,1330317,0
2012-08-27,10.22,10.395,9.95,9.99,2015802,0
2012-08-28,10.04,10.4,10.01,10.35,2158097,0
2012-08-29,10.34,10.48,10.22,10.29,953957,0
2012-08-30,10.17,10.18,9.96,10.03,1272968,0
2012-08-31,10.14,10.39,10.03,10.25,1367356,0
2012-09-04,10.22,10.32,9.86,10.01,1406656,0
2012-09-05,9.97,10.14,9.89,9.94,1633930,0
2012-09-06,10.03,10.44,10.03,10.34,3166201,0
2012-09-07,10.39,10.58,10.26,10.54,1863919,0
2012-09-10,10.52,10.66,10.35,10.65,2237366,0
2012-09-11,10.64,10.88,10.61,10.82,3067583,0
2012-09-12,10.88,11,10.51,10.57,1948076,0
2012-09-13,10.61,10.81,10.4,10.69,1695807,0
2012-09-14,10.81,11.08,10.72,10.93,1661082,0
2012-09-17,10.97,11.22,10.85,11.15,2782000,0
2012-09-18,11.18,11.36,11,11.14,1633585,0
2012-09-19,11.24,11.31,11.01,11.15,1432426,0
2012-09-20,11.05,11.15,10.94,11,1343369,0
2012-09-21,11.13,11.18,10.69,10.73,1936977,0
2012-09-24,10.7,11.14,10.66,10.75,1271770,0
2012-09-25,10.91,10.91,10.45,10.46,1994609,0
2012-09-26,10.45,10.57,10.12,10.5,1219791,0
2012-09-27,10.59,10.81,10.49,10.61,2127411,0
2012-09-28,10.56,10.59,10.24,10.44,2018867,0
2012-10-01,10.43,10.65,10.19,10.2,1761382,0
2012-10-02,11.17,11.17,10.14,10.24,893498,0
2012-10-03,10.29,10.29,10.01,10.19,1559782,0
2012-10-04,10.2,10.88,10.105,10.85,2832407,0
2012-10-05,10.9,11.26,10.85,11.21,2501504,0
2012-10-08,11.13,11.18,10.9,11.01,1260626,0
2012-10-09,11.02,11.089,10.599,10.61,2241636,0
2012-10-10,10.59,10.62,10.29,10.32,1284124,0
2012-10-11,10.39,11.09,10.32,10.97,1935052,0
2012-10-12,11.01,11.37,10.96,11.18,1768694,0
2012-10-15,11.3,11.57,11.22,11.5,2086968,0
2012-10-16,11.58,11.79,11.41,11.5,1837233,0
2012-10-17,11.49,11.64,11.34,11.46,1072742,0
2012-10-18,11.48,11.6,11.33,11.45,1676172,0
2012-10-19,11.39,11.43,10.9,10.98,1964756,0
2012-10-22,10.85,11.1,10.76,10.93,1345869,0
2012-10-23,10.81,11.04,10.57,11.02,1707445,0
2012-10-24,11.12,11.27,10.89,11.24,1634018,0
2012-10-25,11.36,11.38,10.89,10.94,1339867,0
2012-10-26,10.97,11.07,10.49,10.71,1301636,0
2012-10-31,11.38,11.55,10.98,11.15,3657946,0
2012-11-01,11.16,11.28,10.77,11.21,2926734,0
2012-11-02,11.28,11.28,10.83,11.04,1649775,0
2012-11-05,11.01,11.15,10.91,11.03,1770325,0
2012-11-06,11.12,11.49,11.11,11.32,2909402,0
2012-11-07,11.07,11.26,10.8,10.87,2784492,0
2012-11-08,11.03,11.44,11,11.11,2400707,0
2012-11-09,11.07,11.24,10.97,11.03,2320310,0
2012-11-12,11.24,11.55,11.19,11.45,2940950,0
2012-11-13,11.4,11.53,11.24,11.51,1820764,0
2012-11-14,11.53,11.58,11.42,11.47,2197136,0
2012-11-15,11.5,11.69,11.355,11.55,2378300,0
2012-11-16,11.52,11.98,11.44,11.85,3541800,0
2012-11-19,11.98,12.47,11.93,12.35,3001856,0
2012-11-20,12.33,12.47,12.19,12.24,1975939,0
2012-11-21,12.31,12.5,12.25,12.3,1572638,0
2012-11-23,12.43,12.64,12.36,12.42,1207668,0
2012-11-26,12.39,12.48,12.24,12.39,1593775,0
2012-11-27,12.34,12.58,12.21,12.4,1117178,0
2012-11-28,12.31,12.57,12.18,12.53,1722224,0
2012-11-29,12.56,12.755,12.45,12.53,1238819,0
2012-11-30,12.4,12.48,12.28,12.37,1498122,0
2012-12-03,12.49,12.54,12.23,12.34,1069133,0
2012-12-04,12.35,12.41,12.15,12.3,943335,0
2012-12-05,12.33,12.33,12.07,12.1,1210944,0
2012-12-06,12.15,12.29,12.04,12.19,826741,0
2012-12-07,12.24,12.36,12.135,12.33,1016736,0
2012-12-10,12.32,12.55,12.3,12.52,1077917,0
2012-12-11,12.59,12.875,12.49,12.77,2236504,0
2012-12-12,13.25,13.38,13.05,13.1,3984543,0
2012-12-13,13.15,13.33,12.95,13.03,1202755,0
2012-12-14,13,13.14,12.95,13.1,1468820,0
2012-12-17,13.07,13.16,12.43,12.6,2370393,0
2012-12-18,12.54,12.855,12.54,12.66,1922373,0
2012-12-19,12.56,12.86,11.94,11.98,4108146,0
2012-12-20,11.96,12.06,11.42,11.69,5884909,0
2012-12-21,11.48,11.48,11.12,11.35,4876770,0
2012-12-24,11.4,11.53,11.08,11.2,692601,0
2012-12-26,11.2,11.34,11.02,11.14,1126690,0
2012-12-27,11.1,11.12,10.84,11,1418868,0
2012-12-28,10.95,11.11,10.9,11.02,1563161,0
2012-12-31,10.87,11.17,10.61,11.01,2590453,0
2013-01-02,11.22,11.56,11.11,11.48,2975798,0
2013-01-03,11.58,11.96,11.42,11.88,2344803,0
2013-01-04,11.93,12.26,11.92,12.2,1798769,0
2013-01-07,12.11,12.37,12.08,12.16,1237566,0
2013-01-08,12.1,12.15,11.78,11.78,1129369,0
2013-01-09,11.87,12.09,11.53,11.92,1419587,0
2013-01-10,12.05,12.22,11.97,11.98,1592701,0
2013-01-11,11.96,12.385,11.88,12.31,1100407,0
2013-01-14,12.25,12.39,12.115,12.2,742063,0
2013-01-15,12.14,12.51,12.06,12.46,805720,0
2013-01-16,12.53,12.53,12.27,12.3,1121799,0
2013-01-17,12.41,12.71,12.41,12.49,1192484,0
2013-01-18,12.5,12.7,12.45,12.52,924473,0
2013-01-22,12.48,12.54,12.41,12.535,1255969,0
2013-01-23,12.54,12.61,12.47,12.53,874300,0
2013-01-24,12.49,12.7,12.35,12.61,599518,0
2013-01-25,12.7,12.92,12.6,12.82,945041,0
2013-01-28,13.01,13.17,12.82,13.12,1203919,0
2013-01-29,13.16,13.2,12.929,13.06,1374676,0
2013-01-30,13.1,13.19,12.96,13.06,1119318,0
2013-01-31,12.99,13.3,11.55,12.17,6081353,0
2013-02-01,12.18,12.88,12.18,12.78,2039403,0
2013-02-04,12.77,12.88,12.26,12.51,1363000,0
2013-02-05,12.56,12.75,12.5,12.66,1768142,0
2013-02-06,13.5,14.57,13.4,14.44,9115333,0
2013-02-07,14.48,14.91,14.31,14.8,3324089,0
2013-02-08,14.93,15.18,14.814,15.04,3274034,0
2013-02-11,14.99,15.28,14.7,15.13,2959246,0
2013-02-12,15.17,15.289,14.84,14.86,2068223,0
2013-02-13,14.94,15.04,14.62,14.91,2525697,0
2013-02-14,14.81,15.07,14.56,14.97,2660984,0
2013-02-15,15.05,15.29,15.035,15.08,2170433,0
2013-02-19,14.99,15.57,14.86,15.52,3996758,0
2013-02-20,15.54,15.64,15.1,15.11,2046210,0
2013-02-21,14.9,15,14.64,14.9,2952831,0
2013-02-22,15.03,15.11,14.88,14.95,1521108,0
2013-02-25,15.08,15.27,14.91,14.93,2638339,0
2013-02-26,15.01,15.093,14.8,14.89,1296953,0
2013-02-27,14.82,14.99,14.74,14.81,1273595,0
2013-02-28,14.81,15,14.6,14.64,1256079,0
2013-03-01,14.53,14.81,14.47,14.72,2696678,0
2013-03-04,14.72,15.07,14.71,14.99,2011625,0
2013-03-05,15.07,15.25,14.96,15,936005,0
2013-03-06,15.26,15.65,15.13,15.43,2625756,0
2013-03-07,15.36,15.51,15.27,15.41,1036189,0
2013-03-08,15.49,15.53,15.26,15.42,1169999,0
2013-03-11,15.23,15.63,15.23,15.58,766039,0
2013-03-12,15.5,15.64,15.4,15.54,887784,0
2013-03-13,15.59,15.76,15.44,15.58,1084600,0
2013-03-14,15.56,16.05,15.53,15.93,1886780,0
2013-03-15,15.96,15.96,15.55,15.68,1572247,0
2013-03-18,15.38,15.63,15.22,15.48,610071,0
2013-03-19,15.52,15.59,15.05,15.23,1249334,0
2013-03-20,15.265,15.8,15.25,15.66,1133210,0
2013-03-21,15.56,15.966,15.555,15.59,1002436,0
2013-03-22,15.59,15.75,15.38,15.5,834768,0
2013-03-25,15.59,16.03,15.57,15.87,1273408,0
2013-03-26,16.01,16.1,15.87,16.02,1261336,0
2013-03-27,15.9,16.14,15.86,16.06,667640,0
2013-03-28,16.04,16.16,15.76,16.15,1036179,0
2013-04-01,15.99,16.13,15.78,15.89,956442,0
2013-04-02,15.96,15.985,15.283,15.6,1470256,0
2013-04-03,15.6,15.728,15.092,15.36,1023519,0
2013-04-04,15.42,15.5,15.13,15.44,693745,0
2013-04-05,15.41,15.42,15.07,15.42,701563,0
2013-04-08,15.48,15.57,15.31,15.54,799351,0
2013-04-09,15.57,15.71,15.45,15.6,647314,0
2013-04-10,15.62,15.945,15.59,15.87,1457468,0
2013-04-11,15.88,15.93,15.65,15.7,691053,0
2013-04-12,15.67,15.79,15.4,15.78,974513,0
2013-04-15,15.57,15.6,14.695,15.1,2233662,0
2013-04-16,15.19,15.3,14.87,14.94,1188908,0
2013-04-17,14.74,14.75,14.25,14.45,1906734,0
2013-04-18,14.47,14.53,14.08,14.32,1458132,0
2013-04-19,14.32,14.96,14.25,14.86,1852020,0
2013-04-22,15,15.18,14.68,15.06,1178828,0
2013-04-23,15.04,15.34,14.9,15.32,962162,0
2013-04-24,15.37,15.88,15.33,15.86,2293675,0
2013-04-25,15.82,15.99,15.445,15.51,1015476,0
2013-04-26,15.42,15.76,15.42,15.6,648429,0
2013-04-29,15.63,15.75,15.41,15.46,570283,0
2013-04-30,15.39,15.42,15,15.26,1091761,0
2013-05-01,15.16,15.3,14.87,15.11,2227443,0
2013-05-02,15.16,15.37,15.02,15.3,2651497,0
2013-05-03,15.47,15.96,15.35,15.68,1979773,0
2013-05-06,15.79,15.83,15.57,15.61,664665,0
2013-05-07,15.69,15.89,15.505,15.75,1332538,0
2013-05-08,15.86,16.68,15.82,16.22,2800268,0
2013-05-09,16.13,16.198,15.78,15.99,1776742,0
2013-05-10,15.97,16.53,15.87,16.44,4905380,0
2013-05-13,16.6,16.6,16.13,16.39,3528164,0
2013-05-14,17.51,17.54,16.23,16.54,9084847,0
2013-05-15,16.51,16.63,16.08,16.33,2986111,0
2013-05-16,16.32,16.41,15.95,16.02,1580695,0
2013-05-17,16,16.44,15.86,16.33,2189941,0
2013-05-20,16.29,16.518,16.16,16.21,1187383,0
2013-05-21,16.26,16.26,15.99,16.07,1236698,0
2013-05-22,16,16.35,15.83,15.88,1693861,0
2013-05-23,15.75,16,15.56,15.95,1346388,0
2013-05-24,15.85,16.11,15.73,16.02,1760598,0
2013-05-28,16.23,16.5,16.08,16.28,1389668,0
2013-05-29,16.25,16.51,16.07,16.45,1559961,0
2013-05-30,16.53,16.75,16.46,16.66,1127730,0
2013-05-31,16.57,16.96,16.55,16.64,1777659,0
2013-06-03,16.29,16.59,15.87,16.26,3265874,0
2013-06-04,16.12,16.45,15.92,16.08,1067597,0
2013-06-05,16,16.21,15.855,15.98,1113767,0
2013-06-06,15.92,16.1,15.75,16.08,1258641,0
2013-06-07,16.43,17.2,16.21,16.98,2930853,0
2013-06-10,17.06,17.13,16.51,16.54,1437079,0
2013-06-11,17,17.35,16.73,16.81,4404463,0
2013-06-12,16.6,16.65,15.25,15.37,7221239,0
2013-06-13,15.35,15.52,15.06,15.5,4388498,0
2013-06-14,15.47,15.57,15.3,15.46,1867432,0
2013-06-17,15.58,15.88,15.44,15.59,1412673,0
2013-06-18,15.66,15.85,15.52,15.66,1302383,0
2013-06-19,15.6,15.665,15.19,15.36,1506477,0
2013-06-20,15.21,15.43,14.93,15.12,2144196,0
2013-06-21,15.15,15.44,15.01,15.04,2031921,0
2013-06-24,14.84,14.89,14.25,14.53,3275792,0
2013-06-25,14.66,14.77,14.49,14.63,1948708,0
2013-06-26,14.74,14.75,14.1,14.21,2701929,0
2013-06-27,14.28,14.66,14.26,14.57,1814128,0
2013-06-28,14.6,15.1,14.4,14.97,2030591,0
2013-07-01,15.22,15.49,15.051,15.37,1691788,0
2013-07-02,15.4,15.6,15.15,15.44,1757109,0
2013-07-03,15.35,15.56,15.2,15.43,692471,0
2013-07-05,15.71,15.74,15.38,15.7,1099616,0
2013-07-08,15.77,16,15.23,15.51,2007665,0
2013-07-09,15.73,15.85,15.39,15.81,1361411,0
2013-07-10,15.85,16.01,15.7,15.9,1063178,0
2013-07-11,16.21,16.21,15.72,16.04,2093625,0
2013-07-12,16,16.13,15.78,15.88,1271889,0
2013-07-15,15.99,16.084,15.87,15.92,845088,0
2013-07-16,15.97,16.05,15.71,15.905,1332406,0
2013-07-17,15.98,16.43,15.79,16.31,2760866,0
2013-07-18,16.39,16.68,16.37,16.43,1747696,0
2013-07-19,16.37,16.75,16.23,16.68,1410640,0
2013-07-22,16.75,16.81,16.52,16.56,1199339,0
2013-07-23,16.83,16.83,16.44,16.48,888779,0
2013-07-24,16.67,16.98,16.5,16.59,1885234,0
2013-07-25,16.76,16.76,16.27,16.41,1703210,0
2013-07-26,16.6,16.92,16.3,16.82,1751090,0
2013-07-29,16.98,17.05,16.53,16.97,1423001,0
2013-07-30,17.05,17.14,16.81,16.99,2670960,0
2013-07-31,17.58,17.84,17.17,17.555,4706048,0
2013-08-01,17.83,18.21,17.56,17.89,2674941,0
2013-08-02,18.13,18.24,17.72,18.13,2687001,0
2013-08-05,18.25,18.39,18.069,18.26,1406512,0
2013-08-06,18.25,18.26,17.86,17.96,2013816,0
2013-08-07,17.82,18.14,17.81,18.06,1541567,0
2013-08-08,18.17,18.55,18.03,18.47,1875780,0
2013-08-09,18.57,18.87,18.47,18.57,2379853,0
2013-08-12,18.53,18.78,18.51,18.66,1551133,0
2013-08-13,18.65,18.7,18.3,18.6,1857317,0
2013-08-14,18.59,18.86,18.35,18.42,1930604,0
2013-08-15,18.3,18.58,18.138,18.33,1857456,0
2013-08-16,18.31,18.52,18.175,18.36,1499610,0
2013-08-19,18.4,18.49,17.97,17.99,1544569,0
2013-08-20,18.04,18.53,18.01,18.47,1547840,0
2013-08-21,18.49,18.62,18.19,18.19,1291483,0
2013-08-22,18.69,19,18.5,18.94,1766108,0
2013-08-23,19.02,19.12,18.605,18.83,1110110,0
2013-08-26,19.11,19.25,18.92,19.1,2341028,0
2013-08-27,18.79,18.87,18.18,18.29,1822720,0
2013-08-28,18.32,18.63,18.31,18.59,1076329,0
2013-08-29,18.55,18.96,18.51,18.87,799571,0
2013-08-30,18.9,18.91,18.29,18.36,1325891,0
2013-09-03,18.55,18.92,18.5,18.65,1152719,0
2013-09-04,18.71,18.84,18.53,18.63,1656703,0
2013-09-05,18.69,18.83,18.5,18.66,1154727,0
2013-09-06,18.75,18.75,18.03,18.18,1779656,0
2013-09-09,18.27,18.53,18.2,18.49,1366104,0
2013-09-10,18.57,18.6,18.12,18.14,1747389,0
2013-09-11,17.96,17.98,16.96,17.3,7014172,0
2013-09-12,17.33,17.52,17.2,17.24,2504884,0
2013-09-13,17.39,17.84,17.25,17.67,2683452,0
2013-09-16,18.15,18.16,17.15,17.35,3566676,0
2013-09-17,17.7,17.7,16.44,17,6394002,0
2013-09-18,17.13,17.69,16.78,17.2,5602201,0
2013-09-19,18.1,18.12,17.27,17.43,8348534,0
2013-09-20,17.7,17.7,16.98,16.99,5741500,0
2013-09-23,17.46,17.48,16.95,17.23,4740437,0
2013-09-24,17.35,18.2,17.25,18.04,6437500,0
2013-09-25,18.41,18.61,18.07,18.35,4919572,0
2013-09-26,18.61,18.88,18.33,18.42,3707600,0
2013-09-27,18.32,18.62,18,18.12,2792200,0
2013-09-30,17.66,18.29,17.4,18.17,3324700,0
2013-10-01,18.16,18.54,17.88,18.38,3649000,0
2013-10-02,18.25,18.59,18,18.2,3491200,0
2013-10-03,18.11,18.32,17.66,17.73,2508500,0
2013-10-04,17.83,18.15,17.74,17.83,2960900,0
2013-10-07,17.72,17.8,17.39,17.41,2780600,0
2013-10-08,17.41,17.43,16.7,16.8,4218906,0
2013-10-09,16.98,17.1,16.45,16.84,3587700,0
2013-10-10,17,17.36,16.92,17.05,3641800,0
2013-10-11,17.12,17.31,16.81,16.84,2499900,0
2013-10-14,16.7,17.15,16.59,17.12,1714300,0
2013-10-15,17.12,17.16,16.88,16.94,1458400,0
2013-10-16,17,17.19,16.91,17.02,1799400,0
2013-10-17,17.02,17.17,16.86,17.15,2157850,0
2013-10-18,17.22,17.35,16.96,17.22,2552500,0
2013-10-21,17.29,17.5,17.13,17.15,1772300,0
2013-10-22,17.3,17.44,17.13,17.28,2377900,0
2013-10-23,17.25,17.3,16.98,16.99,2393350,0
2013-10-24,16.99,17.2,16.99,17.06,3102300,0
2013-10-25,17.25,17.45,17.15,17.34,2884400,0
2013-10-28,17.4,17.69,17.36,17.68,3021679,0
2013-10-29,17.9,18.02,17.6,17.95,6485173,0
2013-10-30,17.86,18.23,16.84,17.14,11231770,0
2013-10-31,17.13,18.17,17.1,17.91,7464957,0
2013-11-01,17.91,18.03,17.5,17.97,3833100,0
2013-11-04,17.99,18.38,17.84,18.35,3656600,0
2013-11-05,18.15,18.46,17.87,18.24,3039900,0
2013-11-06,18.4,18.48,17.79,17.83,2615200,0
2013-11-07,17.84,17.92,17.34,17.4,3047500,0
2013-11-08,17.31,17.75,17.21,17.51,3027905,0
2013-11-11,17.88,18,17.7,17.95,2280000,0
2013-11-12,17.95,17.97,17.76,17.86,1635700,0
2013-11-13,17.78,18.05,17.76,18.05,1483200,0
2013-11-14,18.07,18.11,17.87,18,1478500,0
2013-11-15,18.03,18.03,17.7,17.99,1850200,0
2013-11-18,17.81,17.97,17.48,17.51,2799100,0
2013-11-19,17.45,17.65,17.13,17.13,2204800,0
2013-11-20,17.19,17.37,17.01,17.04,1793400,0
2013-11-21,17.05,17.23,16.99,17.12,1690100,0
2013-11-22,16.72,17.01,16.26,16.86,4051300,0
2013-11-25,16.89,17,16.35,16.93,3472600,0
2013-11-26,16.01,16.42,15.99,16.01,6733500,0
2013-11-27,16.03,16.26,16,16.15,3333000,0
2013-11-29,16.23,16.44,16.15,16.36,997031,0
2013-12-02,16.36,16.62,16.26,16.45,2308700,0
2013-12-03,16.49,16.63,16.34,16.5,2305100,0
2013-12-04,16.44,16.69,16.4,16.61,1319100,0
2013-12-05,16.61,16.71,16.36,16.41,1826200,0
2013-12-06,16.51,16.75,16.5,16.64,1442162,0
2013-12-09,16.73,17.04,16.67,16.89,2200000,0
2013-12-10,16.88,17,16.705,16.9,1262407,0
2013-12-11,16.99,16.99,16.42,16.49,1789700,0
2013-12-12,16.43,16.57,16.25,16.42,2924700,0
2013-12-13,16.45,16.98,16.45,16.94,1751586,0
2013-12-16,16.99,17.37,16.91,17.36,2837700,0
2013-12-17,17.36,17.55,17.17,17.48,1888400,0
2013-12-18,17.49,17.75,17.31,17.7,1847947,0
2013-12-19,17.6,17.825,17.5,17.8,3138365,0
2013-12-20,17.77,17.83,17.5,17.58,3902083,0
2013-12-23,17.61,17.76,17.52,17.73,2666378,0
2013-12-24,17.58,17.76,17.58,17.67,1398890,0
2013-12-26,17.75,17.9,17.66,17.88,1938753,0
2013-12-27,17.91,17.93,17.65,17.68,980000,0
2013-12-30,17.64,17.68,17.34,17.4,1336700,0
2013-12-31,17.41,17.59,17.34,17.37,2883200,0
2014-01-02,17.27,17.54,17.15,17.53,976147,0
2014-01-03,17.5,17.75,17.5,17.63,857274,0
2014-01-06,17.67,17.75,17.42,17.6,1190200,0
2014-01-07,17.64,18.27,17.52,18.11,2811656,0
2014-01-08,17.95,18.17,17.73,17.8,1451960,0
2014-01-09,17.91,17.98,17.64,17.67,1006894,0
2014-01-10,17.66,17.74,17.5,17.64,1022500,0
2014-01-13,17.61,17.7,17.37,17.46,1506300,0
2014-01-14,17.31,17.49,17.05,17.17,2375500,0
2014-01-15,17.16,17.39,16.92,16.96,2798100,0
2014-01-16,16.95,17,16.66,16.68,3231300,0
2014-01-17,16.95,17.22,16.87,17.05,3265220,0
2014-01-21,17.33,17.41,17.06,17.39,2300300,0
2014-01-22,17.37,18.68,17.33,18.65,7057600,0
2014-01-23,18.44,19.04,18.3,18.52,4714200,0
2014-01-24,18.35,18.59,18.04,18.46,2727700,0
2014-01-27,18.62,18.78,18.16,18.24,1843800,0
2014-01-28,18.47,19.02,18.44,18.62,2657200,0
2014-01-29,18.25,18.7,18.15,18.36,2373100,0
2014-01-30,18.44,19.11,18.36,19.05,4692500,0
2014-01-31,18.75,19.46,18.63,19.18,4744759,0
2014-02-03,19.49,19.67,18.61,18.9,6442371,0
2014-02-04,17.25,17.77,16.4,17.06,21554725,0
2014-02-05,17.1,18.33,17.02,18,8933003,0
2014-02-06,18,18.25,17.8,18.24,3010235,0
2014-02-07,18.3,18.85,18.28,18.65,4627616,0
2014-02-10,18.66,18.96,18.63,18.93,3222384,0
2014-02-11,18.86,19.58,18.7,19.21,5357740,0
2014-02-12,19.18,19.39,18.76,19.22,3626596,0
2014-02-13,19.11,19.35,18.87,19.21,2010421,0
2014-02-14,19.13,19.41,19.05,19.11,2077571,0
2014-02-18,19.28,20.42,19.25,20.4,6423009,0
2014-02-19,20.4,20.49,19.51,19.57,3752840,0
2014-02-20,19.5,19.74,19.35,19.59,1447249,0
2014-02-21,19.69,19.85,19.24,19.29,2004675,0
2014-02-24,19.24,19.64,19.22,19.61,2449905,0
2014-02-25,19.54,20.22,19.435,19.59,3675573,0
2014-02-26,19.59,20,19.402,19.78,1670091,0
2014-02-27,19.85,20.08,19.66,20.02,1260725,0
2014-02-28,20.09,20.15,19.58,19.77,2404708,0
2014-03-03,19.55,20,19.38,20,1824237,0
2014-03-04,20.2,20.53,20.09,20.43,3577136,0
2014-03-05,20.31,20.8,20.31,20.8,2353948,0
2014-03-06,20.82,21.06,20.71,20.74,1740710,0
2014-03-07,20.78,21.25,20.62,21.21,2929206,0
2014-03-10,21.2,21.21,20.69,20.81,1367015,0
2014-03-11,20.85,20.95,20.54,20.72,1075766,0
2014-03-12,20.59,21.24,20.36,21.22,1432197,0
2014-03-13,21.42,21.44,20.78,20.88,1743957,0
2014-03-14,20.99,21.59,20.93,21.5,2009421,0
2014-03-17,21.53,21.95,21.5,21.95,1705097,0
2014-03-18,21.99,22.41,21.94,22.26,1869938,0
2014-03-19,22.3,22.32,21.62,21.79,1354072,0
2014-03-20,21.57,21.82,21.19,21.68,1260720,0
2014-03-21,21.67,22.25,21.63,21.77,2024469,0
2014-03-24,21.77,21.8,21.13,21.53,1476107,0
2014-03-25,21.64,21.93,21.19,21.24,1700728,0
2014-03-26,21.33,21.49,20.55,20.86,2848300,0
2014-03-27,20.83,21.06,20.58,21,1470689,0
2014-03-28,20.97,21.51,20.97,21.48,1091591,0
2014-03-31,21.6,22.13,21.2,21.93,2385938,0
2014-04-01,22.02,22.12,21.55,21.92,1841009,0
2014-04-02,21.85,22.21,21.68,21.74,2035127,0
2014-04-03,21.73,21.99,21.17,21.57,2414025,0
2014-04-04,21.78,21.82,21.02,21.2,1271305,0
2014-04-07,21.18,21.77,20.75,20.83,2909041,0
2014-04-08,20.72,21.3,20.62,21.17,3007801,0
2014-04-09,21.3,21.41,20.26,20.35,3755925,0
2014-04-10,20.34,20.57,20.12,20.33,2294852,0
2014-04-11,20.26,20.44,19.725,19.78,2494062,0
2014-04-14,19.89,20.23,19.7,19.97,1968200,0
2014-04-15,19.99,20.13,19.18,19.53,3875982,0
2014-04-16,19.74,20.18,19.57,20.05,2546983,0
2014-04-17,20.09,20.725,20.05,20.51,1222280,0
2014-04-21,20.4,20.62,20.24,20.53,1123576,0
2014-04-22,20.49,20.92,20.45,20.845,1896691,0
2014-04-23,20.78,20.96,20.49,20.89,1296638,0
2014-04-24,20.98,21,20.6,20.88,902971,0
2014-04-25,20.79,20.79,20.32,20.36,973564,0
2014-04-28,20.4,20.69,20,20.365,867103,0
2014-04-29,20.38,20.5,20.23,20.38,742744,0
2014-04-30,20.35,20.48,19.94,20.38,1711058,0
2014-05-01,20.29,21,20.29,20.69,1657299,0
2014-05-02,20.73,21,20.6,20.77,1169199,0
2014-05-05,20.72,20.99,20.43,20.64,1356481,0
2014-05-06,20.63,21.01,20.48,20.79,1705711,0
2014-05-07,21.1,21.5,20.79,21.42,2597539,0
2014-05-08,21.42,21.73,20.73,20.85,2211123,0
2014-05-09,20.73,20.89,20.2,20.38,3076671,0
2014-05-12,20.5,20.79,20.38,20.67,3695354,0
2014-05-13,20.85,20.86,20.2,20.63,6638281,0
2014-05-14,20.1,20.44,18.88,18.99,12610316,0
2014-05-15,18.86,19.08,18.45,18.81,4751848,0
2014-05-16,18.83,19.09,18.545,19.09,2912714,0
2014-05-19,18.95,19.48,18.8,19.435,2447702,0
2014-05-20,19.4,19.57,19.12,19.51,1822242,0
2014-05-21,19.57,19.64,19.075,19.22,2683754,0
2014-05-22,19.16,19.22,18.79,18.86,2452527,0
2014-05-23,18.83,19.68,18.82,19.65,2031373,0
2014-05-27,19.72,20.13,19.72,20.05,1531311,0
2014-05-28,19.99,20.23,19.94,20.01,1470270,0
2014-05-29,20.09,20.32,19.86,20.2,1070187,0
2014-05-30,20.13,20.65,20.08,20.63,2081281,0
2014-06-02,20.63,20.63,19.35,19.51,3840230,0
2014-06-03,19.35,19.599,19.25,19.47,2672106,0
2014-06-04,19.31,19.86,19.31,19.59,1042519,0
2014-06-05,19.53,19.85,19.31,19.67,1026138,0
2014-06-06,19.75,19.817,19.51,19.55,1027402,0
2014-06-09,19.47,19.92,19.43,19.79,1163598,0
2014-06-10,19.9,20.64,19.89,20.24,3395500,0
2014-06-11,20.1,20.24,19.82,20.18,1415990,0
2014-06-12,20.11,20.34,19.765,19.85,1894234,0
2014-06-13,19.9,20.49,19.83,20.455,1210546,0
2014-06-16,20.39,20.73,20.17,20.63,1507926,0
2014-06-17,20.78,21.45,20.62,21.08,2719043,0
2014-06-18,21.07,21.33,21.01,21.22,1093753,0
2014-06-19,21.33,21.54,21.035,21.46,1544635,0
2014-06-20,21.5,21.52,21.24,21.45,1585384,0
2014-06-23,21.41,21.54,21.17,21.52,1370631,0
2014-06-24,21.42,21.71,21.24,21.28,2000956,0
2014-06-25,21.12,21.74,20.95,21.65,1421814,0
2014-06-26,22.03,22.03,21.52,21.77,1329085,0
2014-06-27,21.58,22.4,21.41,22.38,4910343,0
2014-06-30,22.43,22.475,22.16,22.24,2723710,0
2014-07-01,22.19,22.75,21.8,22.72,3035175,0
2014-07-02,22.71,22.91,22.6,22.66,1913300,0
2014-07-03,22.75,22.9,22.65,22.77,663360,0
2014-07-07,22.79,22.84,22.45,22.48,1108889,0
2014-07-08,22.3,22.49,21.97,22.15,1439817,0
2014-07-09,22.24,22.47,22.16,22.35,1442694,0
2014-07-10,21.97,22.47,21.97,22.29,1169060,0
2014-07-11,22.26,22.506,22.2,22.29,774691,0
2014-07-14,22.42,22.62,22.29,22.42,846814,0
2014-07-15,22.39,22.53,22.07,22.32,1064068,0
2014-07-16,22.6,22.82,22.29,22.48,2821522,0
2014-07-17,22.41,22.66,22.05,22.09,915612,0
2014-07-18,22.06,23.26,22.06,23.22,1788660,0
2014-07-21,23.15,23.33,22.89,23.22,1630573,0
2014-07-22,23.31,23.48,23.22,23.35,892099,0
2014-07-23,23.34,23.43,22.93,22.95,829225,0
2014-07-24,23.1,23.34,23.08,23.3,758768,0
2014-07-25,23.37,23.51,23.04,23.51,1074099,0
2014-07-28,23.59,23.67,23.13,23.45,1567814,0
2014-07-29,23.45,23.546,23.01,23.07,1406097,0
2014-07-30,23.28,23.32,22.97,23.04,909745,0
2014-07-31,22.91,23.15,22.37,22.38,1075200,0
2014-08-01,22.4,22.48,21.76,22.39,1487514,0
2014-08-04,22.39,22.85,22.25,22.34,1375409,0
2014-08-05,22.36,22.71,21.94,21.97,2073923,0
2014-08-06,21.51,21.75,20.4,20.57,5168764,0
2014-08-07,20.63,20.79,20.41,20.505,1693475,0
2014-08-08,20.49,20.96,20.41,20.9,1256381,0
2014-08-11,21,21.245,20.85,20.95,1585041,0
2014-08-12,20.96,21.31,20.88,21.16,1710477,0
2014-08-13,21.3,21.66,21.2,21.65,1550092,0
2014-08-14,21.54,22.09,21.51,22.07,1902199,0
2014-08-15,22.27,22.27,21.67,21.7,2751105,0
2014-08-18,21.92,22.2,21.91,22,831739,0
2014-08-19,22.05,22.31,21.99,22.15,591341,0
2014-08-20,22.02,22.15,21.81,22.08,842862,0
2014-08-21,22.37,22.485,22.01,22.42,1403347,0
2014-08-22,22.38,22.44,22.055,22.33,1115027,0
2014-08-25,22.5,22.605,22.03,22.06,927615,0
2014-08-26,22.15,22.43,22.01,22.31,980299,0
2014-08-27,22.3,22.74,22.253,22.7,1277335,0
2014-08-28,22.58,22.58,22.26,22.46,893297,0
2014-08-29,22.51,23.66,22.51,23.51,5526576,0
2014-09-02,23.62,23.92,23.215,23.66,2288333,0
2014-09-03,23.85,23.88,23.35,23.47,1711159,0
2014-09-04,23.41,23.71,23.205,23.25,1952811,0
2014-09-05,23,23.395,22.69,23.39,1416998,0
2014-09-08,23.27,23.55,23.14,23.36,1632174,0
2014-09-09,23.28,23.48,23.13,23.22,1326475,0
2014-09-10,23.27,23.55,22.88,23.54,1163866,0
2014-09-11,23.48,24.28,23.39,24.19,1697835,0
2014-09-12,24.2,24.2,23.38,23.53,1220341,0
2014-09-15,23.54,23.71,23,23.13,1211789,0
2014-09-16,23.13,23.33,22.725,23.05,1106729,0
2014-09-17,23.06,23.42,22.83,22.99,1365848,0
2014-09-18,23.02,23.56,22.91,23.52,936071,0
2014-09-19,23.73,23.91,23.57,23.71,2978346,0
2014-09-22,23.39,23.75,23.39,23.58,1402474,0
2014-09-23,23.39,23.72,23.15,23.15,1415524,0
2014-09-24,23.1,23.62,22.85,23.48,1552147,0
2014-09-25,23.4,23.49,23.02,23.1,1024309,0
2014-09-26,23.15,23.54,23.1,23.42,763232,0
2014-09-29,23.15,23.54,23.135,23.34,1001468,0
2014-09-30,23.37,23.52,23.03,23.07,1320053,0
2014-10-01,22.99,23.05,21.85,22.4,1859152,0
2014-10-02,22.5,22.59,21.845,22.37,1293269,0
2014-10-03,22.62,23.04,22.37,22.86,899622,0
2014-10-06,23.01,23.065,22.64,22.9,828816,0
2014-10-07,22.81,22.87,22.02,22.1,2809305,0
2014-10-08,22.12,22.5,21.5,22.44,1911376,0
2014-10-09,22.41,22.57,21.975,21.99,1143785,0
2014-10-10,21.84,21.99,21.38,21.64,2408200,0
2014-10-13,21.65,21.82,20.69,20.72,1735836,0
2014-10-14,21,21.42,20.75,20.83,1766447,0
2014-10-15,20.51,21.33,20.13,21.19,1749249,0
2014-10-16,20.91,21.9,20.64,21.49,1218481,0
2014-10-17,21.86,22.21,21.33,21.52,1074367,0
2014-10-20,21.46,21.89,21.32,21.8,1229766,0
2014-10-21,21.89,22.37,21.8,22.33,1287184,0
2014-10-22,22.42,22.68,21.93,22.01,1279039,0
2014-10-23,22.2,22.7,22.2,22.56,799858,0
2014-10-24,22.56,22.72,22.25,22.42,1011197,0
2014-10-27,22.37,22.47,21.98,22.11,956549,0
2014-10-28,22.26,23.11,22.17,23.11,1850784,0
2014-10-29,23.17,23.36,22.7,22.8,1728547,0
2014-10-30,24.5,25.48,23.72,25.27,6255442,0
2014-10-31,25.52,26.7,25.51,26.45,4083028,0
2014-11-03,26.56,26.8,25.81,25.83,3328934,0
2014-11-04,25.81,26.25,25.74,25.92,2307172,0
2014-11-05,26.18,26.4,25.8,26.07,1525385,0
2014-11-06,25.96,26.4,25.86,26.12,1524562,0
2014-11-07,26.02,26.21,25.555,26.16,1551121,0
2014-11-10,26.19,26.4,25.942,26.1,1400394,0
2014-11-11,26.1,26.32,25.95,26.11,1077131,0
2014-11-12,25.96,26.34,25.8,26.32,703361,0
2014-11-13,26.29,26.34,25.56,25.75,1551475,0
2014-11-14,25.76,26.4,25.76,26.39,1364930,0
2014-11-17,26.35,26.82,26.25,26.42,1946964,0
2014-11-18,26.44,27.19,26.31,27.03,1491190,0
2014-11-19,27.03,27.14,26.41,26.84,1172726,0
2014-11-20,26.7,27.1,26.56,26.94,918705,0
2014-11-21,27.42,27.46,26.69,26.89,1181648,0
2014-11-24,27.02,27.79,26.931,27.71,1756755,0
2014-11-25,27.75,28.02,27.63,27.88,1564601,0
2014-11-26,27.94,28.2,27.65,28.16,842604,0
2014-11-28,28.1,28.14,27.245,27.66,1093861,0
2014-12-01,27.49,27.58,26.63,26.7,1279354,0
2014-12-02,26.96,27.495,26.7,27.04,1312345,0
2014-12-03,27.06,28.21,27.06,28.11,1187787,0
2014-12-04,27.91,28.21,27.5,27.94,953022,0
2014-12-05,27.95,28.26,27.61,27.81,714941,0
2014-12-08,27.75,27.75,26.1,26.56,2603359,0
2014-12-09,26.16,27.18,25.85,27.11,1355514,0
2014-12-10,26.99,27.25,26.4,26.55,1017523,0
2014-12-11,26.73,27.4,26.33,27.07,846347,0
2014-12-12,26.87,28.458,26.87,28.14,2553780,0
2014-12-15,28.2,28.54,27.57,28.12,1696436,0
2014-12-16,28.07,28.08,27.04,27.05,2134527,0
2014-12-17,27.16,27.71,26.87,27.59,2097404,0
2014-12-18,28,28.47,27.83,28.42,1170520,0
2014-12-19,28.55,28.79,28.09,28.13,3419790,0
2014-12-22,28.39,28.83,28.25,28.56,1016284,0
2014-12-23,28.72,28.9,28.36,28.42,836222,0
2014-12-24,28.38,28.79,28.32,28.6,471417,0
2014-12-26,28.63,29.1,28.51,28.99,433410,0
2014-12-29,28.89,28.89,28.5,28.71,692931,0
2014-12-30,28.59,28.9,28.32,28.39,630987,0
2014-12-31,28.44,28.55,28,28.03,863247,0
2015-01-02,28.2,28.44,27.55,28.095,826936,0
2015-01-05,28.67,28.88,27.46,27.62,1038358,0
2015-01-06,28.15,28.44,27.52,27.93,1595591,0
2015-01-07,28.14,28.46,27.71,28.1,1380518,0
2015-01-08,28.31,28.78,28.15,28.46,2628576,0
2015-01-09,28.5,28.62,27.78,27.87,1186524,0
2015-01-12,28.03,28.1,27.23,27.87,1409999,0
2015-01-13,27.99,28.54,27.305,27.69,1339904,0
2015-01-14,27.43,27.94,27.265,27.84,837779,0
2015-01-15,27.82,27.95,27.33,27.7,1171846,0
2015-01-16,27.78,29.28,27.54,29.21,1524607,0
2015-01-20,29.5,29.55,28.6,29.04,929953,0
2015-01-21,29.1,29.6,28.8,29.21,1786884,0
2015-01-22,29.34,29.92,28.98,29.71,1378284,0
2015-01-23,29.58,29.93,29.33,29.85,768633,0
2015-01-26,29.91,30.71,29.81,30.5,1141890,0
2015-01-27,30.03,30.05,29.11,29.67,1809702,0
2015-01-28,30.24,30.8,29.87,29.89,2068031,0
2015-01-29,29.98,30.145,29.41,30.09,1605422,0
2015-01-30,29.91,30.15,29.31,29.72,1152443,0
2015-02-02,29.77,30.07,29.08,29.99,1717410,0
2015-02-03,30.22,30.64,29.39,29.84,3363748,0
2015-02-04,29.76,30.53,28.69,28.97,6054334,0
2015-02-05,29.3,29.53,28.41,28.77,2971934,0
2015-02-06,28.84,29.27,28.56,28.785,1794539,0
2015-02-09,28.76,29.07,28.03,28.32,2813936,0
2015-02-10,28.55,28.66,27.55,27.79,3043628,0
2015-02-11,27.69,28.1,27.24,27.32,3113141,0
2015-02-12,27.33,27.62,27.19,27.44,2649727,0
2015-02-13,27.5,28.42,27.44,28.4,2131460,0
2015-02-17,28.21,28.48,28.09,28.13,2826759,0
2015-02-18,28.1,28.31,27.55,28.16,2239920,0
2015-02-19,28.02,28.18,26.89,26.96,3002791,0
2015-02-20,26.86,27.06,26.53,27.005,2919719,0
2015-02-23,27,27.06,26.72,27,1219117,0
2015-02-24,27.02,27.31,26.84,26.99,1605681,0
2015-02-25,27.04,27.24,26.595,26.7,1800228,0
2015-02-26,26.66,27.17,26.46,26.54,1856257,0
2015-02-27,26.46,26.8,26.41,26.49,1548537,0
2015-03-02,26.43,26.44,25.72,26.06,3073600,0
2015-03-03,25.89,26.1,25.12,25.21,3620600,0
2015-03-04,25.21,25.49,25,25.05,1998800,0
2015-03-05,25.2,25.3,24.85,25.21,1931600,0
2015-03-06,25.02,25.19,24.74,24.81,1562300,0
2015-03-09,24.87,24.96,24.57,24.82,1926500,0
2015-03-10,24.65,24.84,24.25,24.33,2635300,0
2015-03-11,24.24,24.94,24.19,24.42,3220500,0
2015-03-12,24.64,24.75,24.23,24.47,2266900,0
2015-03-13,24.61,25.51,24.48,25.43,3341900,0
2015-03-16,25.53,26,25.49,25.83,2948400,0
2015-03-17,25.73,25.83,25.27,25.44,2205500,0
2015-03-18,25.43,25.85,25.19,25.67,1408000,0
2015-03-19,25.52,25.91,25.51,25.72,986300,0
2015-03-20,25.77,25.91,25.58,25.68,1431800,0
2015-03-23,25.64,26.21,25.64,25.68,1184300,0
2015-03-24,25.7,25.93,25.47,25.58,1365400,0
2015-03-25,25.86,26.06,24.97,25.02,1239300,0
2015-03-26,24.82,25.05,24.61,24.74,1239600,0
2015-03-27,24.73,25.27,24.73,25.26,665700,0
2015-03-30,25.28,25.6,25.08,25.21,1172800,0
2015-03-31,25.11,25.52,24.79,25.455,2061494,0
2015-04-01,25.41,25.41,24.73,24.82,1391800,0
2015-04-02,24.82,25.1,24.66,25,1444400,0
2015-04-06,24.85,25.33,24.61,24.88,1227400,0
2015-04-07,24.95,25.42,24.88,25.14,1336718,0
2015-04-08,25.16,25.51,25.13,25.42,1329900,0
2015-04-09,25.35,25.54,24.72,24.82,2218775,0
2015-04-10,24.88,25.28,24.88,25.27,1214800,0
2015-04-13,25.27,25.37,24.73,24.74,1425800,0
2015-04-14,24.74,25.18,24.74,24.93,896900,0
2015-04-15,25.01,25.17,24.845,25.03,1350094,0
2015-04-16,25.04,25.24,24.9,25.03,1109422,0
2015-04-17,24.78,24.85,24.65,24.72,1012300,0
2015-04-20,24.78,24.97,24.66,24.75,1331063,0
2015-04-21,24.86,25.05,24.65,24.85,1484720,0
2015-04-22,24.86,25.07,24.66,25.02,1117291,0
2015-04-23,25,25.15,24.87,25.1,671400,0
2015-04-24,25.14,25.28,24.93,25.08,873277,0
2015-04-27,25.24,25.37,24.97,25.02,892800,0
2015-04-28,24.95,25.08,24.52,24.64,1138540,0
2015-04-29,24.52,24.76,24.23,24.39,2528900,0
2015-04-30,24.31,24.33,23.3,23.7,4003700,0
2015-05-01,23.68,24.4,23.57,24.36,1779100,0
2015-05-04,24.31,24.55,24.25,24.45,1360100,0
2015-05-05,24.41,24.51,24.01,24.07,1958200,0
2015-05-06,24.28,24.45,24.01,24.12,2040083,0
2015-05-07,24.13,24.395,24.03,24.33,859364,0
2015-05-08,24.56,25.17,24.35,25.06,1950200,0
2015-05-11,24.98,25.2,24.77,25.1,1965400,0
2015-05-12,24.88,25.078,24.58,24.91,2000573,0
2015-05-13,24.55,24.93,24.45,24.75,1533400,0
2015-05-14,24.9,25.02,24.56,24.77,1623200,0
2015-05-15,24.83,24.84,24.58,24.69,2550766,0
2015-05-18,24.55,24.84,24.14,24.2,4622905,0
2015-05-19,26.79,28.72,26.7,28.62,16708961,0
2015-05-20,28.34,28.34,27.31,27.65,5331800,0
2015-05-21,27.76,27.97,27.49,27.63,1863300,0
2015-05-22,27.53,27.59,27.2,27.26,2599200,0
2015-05-26,27.1,27.56,27,27.55,2425394,0
2015-05-27,27.6,28.08,27.42,27.99,1995800,0
2015-05-28,27.9,27.96,27.595,27.66,1783827,0
2015-05-29,27.6,27.8,27.35,27.37,1986100,0
2015-06-01,27.38,27.475,26.85,27.28,2364715,0
2015-06-02,26.97,27.89,26.97,27.55,2895568,0
2015-06-03,27.94,28.49,27.81,28.26,3781500,0
2015-06-04,28.08,28.28,27.84,28,1349400,0
2015-06-05,27.94,28.22,27.83,28.19,1053000,0
2015-06-08,27.94,28.09,27.7,27.95,1397500,0
2015-06-09,27.95,28.13,27.71,28.08,1991353,0
2015-06-10,28.11,28.36,27.96,28.2,2010493,0
2015-06-11,28.11,28.63,28.08,28.49,1625755,0
2015-06-12,28.35,28.5,28.18,28.27,1072800,0
2015-06-15,28.1,28.2,27.83,27.91,1120900,0
2015-06-16,27.83,27.93,27.61,27.7,1617200,0
2015-06-17,27.69,27.93,27.42,27.56,1724700,0
2015-06-18,27.56,28.16,27.55,28.14,1502300,0
2015-06-19,28.16,28.23,27.71,28,1455400,0
2015-06-22,28.12,28.17,27.74,27.94,1006600,0
2015-06-23,27.98,28.12,27.77,28.01,653162,0
2015-06-24,28.65,28.98,28.33,28.6,1595700,0
2015-06-25,28.61,28.77,28.25,28.39,973600,0
2015-06-26,28.5,28.66,28.3,28.62,2674500,0
2015-06-29,28.43,28.58,27.92,27.94,1442500,0
2015-06-30,28.09,28.21,27.51,27.57,1466493,0
2015-07-01,27.72,27.92,27.35,27.45,1699700,0
2015-07-02,27.37,27.63,27.27,27.4,1096700,0
2015-07-06,27.11,27.58,27.11,27.46,865200,0
2015-07-07,27.51,27.72,27.06,27.61,1186300,0
2015-07-08,27.41,27.59,27.01,27.25,892600,0
2015-07-09,27.55,27.9,27.51,27.74,1039600,0
2015-07-10,28,28.33,27.79,28.26,1266800,0
2015-07-13,28.49,28.85,28.44,28.85,1028700,0
2015-07-14,28.95,29.35,28.71,29.33,1849786,0
2015-07-15,29.26,29.51,29.18,29.36,1914710,0
2015-07-16,29.5,29.99,29.29,29.95,2452500,0
2015-07-17,30.1,31.32,29.93,31.14,4675900,0
2015-07-20,31.17,31.54,31,31.35,2048300,0
2015-07-21,31.04,31.57,31.02,31.26,2406500,0
2015-07-22,31.14,31.55,31.02,31.49,1758200,0
2015-07-23,31.5,31.72,31.14,31.16,1627900,0
2015-07-24,31.2,31.69,31.12,31.41,2411000,0
2015-07-27,31.2,31.39,30.53,30.73,1569900,0
2015-07-28,31.05,31.55,30.82,31.52,2073700,0
2015-07-29,31.31,31.64,31.21,31.43,2024000,0
2015-07-30,31.29,32.17,31.05,31.81,1222500,0
2015-07-31,31.9,32,31.51,31.58,898200,0
2015-08-03,31.45,31.58,31.07,31.39,1043351,0
2015-08-04,31.41,31.79,31.34,31.43,1019100,0
2015-08-05,31.64,32.71,31.64,31.85,2217900,0
2015-08-06,32,32.261,31.41,31.54,2015157,0
2015-08-07,31.39,31.49,31.09,31.46,1964300,0
2015-08-10,31.55,31.92,30.86,30.94,3733800,0
2015-08-11,29.2,31.39,29.1,30.59,4684229,0
2015-08-12,30.17,30.35,29.49,30.26,1743600,0
2015-08-13,30.41,30.51,29.99,30.14,1436700,0
2015-08-14,30.08,31.01,30,30.72,1404900,0
2015-08-17,30.59,31.69,30.23,31.59,1993500,0
2015-08-18,31.55,31.61,31.04,31.11,1605200,0
2015-08-19,31.06,31.11,30.32,30.35,1118300,0
2015-08-20,30.21,30.26,29.34,29.38,1460700,0
2015-08-21,28.95,29.57,28.48,28.88,2276500,0
2015-08-24,25.6,28.13,25.01,27.83,3424341,0
2015-08-25,28.66,28.71,27.62,27.63,1742900,0
2015-08-26,28.09,28.41,27.33,28.3,1870000,0
2015-08-27,28.63,28.95,28.09,28.92,1513400,0
2015-08-28,28.78,29.84,28.73,29.78,1786500,0
2015-08-31,29.5,29.64,28.88,29.13,2025200,0
2015-09-01,28.5,29.09,28.16,28.35,1709500,0
2015-09-02,28.65,29.01,28.07,28.71,1706900,0
2015-09-03,28.86,29,28.28,28.7,1145600,0
2015-09-04,28.35,28.73,28.19,28.45,1002100,0
2015-09-08,28.9,29.64,28.59,29.58,1307300,0
2015-09-09,29.75,29.94,29.05,29.12,802700,0
2015-09-10,29.07,29.37,28.88,29.15,705020,0
2015-09-11,28.48,29.18,28.25,29.18,644200,0
2015-09-14,29.33,29.34,28.69,29.04,799400,0
2015-09-15,29.16,29.62,29.04,29.49,608000,0
2015-09-16,29.49,29.67,29.14,29.48,819400,0
2015-09-17,29.39,29.79,29.25,29.54,1306305,0
2015-09-18,29.18,29.99,29.12,29.53,2072600,0
2015-09-21,29.71,30.12,29.65,29.93,966800,0
2015-09-22,29.56,30.16,29.27,29.68,849600,0
2015-09-23,29.78,30.04,29.53,29.86,499532,0
2015-09-24,29.52,30.15,29.45,29.81,826525,0
2015-09-25,30.05,30.57,29.74,30.06,1026800,0
2015-09-28,29.91,30.09,28.13,28.47,1387492,0
2015-09-29,28.39,28.5,27.69,27.97,1102300,0
2015-09-30,28.1,28.77,27.85,28.73,1451000,0
2015-10-01,28.54,28.89,27.89,28.54,1328100,0
2015-10-02,28.28,29.39,27.94,29.39,1186000,0
2015-10-05,29.66,30.57,29.39,30.5,1220654,0
2015-10-06,30.42,30.52,29.54,29.66,764100,0
2015-10-07,29.88,29.9,29.08,29.78,1417600,0
2015-10-08,29.82,29.93,29.13,29.74,867800,0
2015-10-09,29.83,30.2,29.59,29.93,527200,0
2015-10-12,29.92,30.81,29.71,30.63,1029884,0
2015-10-13,30.37,30.93,30.28,30.72,592500,0
2015-10-14,30.79,31.22,30.67,30.78,1020000,0
2015-10-15,30.88,31.91,30.77,31.89,1317000,0
2015-10-16,31.6,31.98,31.22,31.59,1248000,0
2015-10-19,31.39,31.74,31.01,31.38,500361,0
2015-10-20,31.19,31.97,31.101,31.75,709632,0
2015-10-21,31.92,32.1,31.61,31.76,648800,0
2015-10-22,32.23,32.91,31.9,32.76,1306000,0
2015-10-23,33.06,33.57,32.8,33.46,893800,0
2015-10-26,33.39,33.63,33.18,33.33,717900,0
2015-10-27,33.29,33.65,33.03,33.14,1163000,0
2015-10-28,33.33,33.9,32.98,33.49,1602000,0
2015-10-29,33.32,33.87,33.1,33.16,1347200,0
2015-10-30,33.08,34.39,32.82,33.2,1666500,0
2015-11-02,33.19,34.07,32.99,33.65,1581843,0
2015-11-03,33.69,34.2,33.1,33.92,2698000,0
2015-11-04,34.11,34.2,33.65,34.03,1405702,0
2015-11-05,34.03,34.29,32.97,33.05,2810500,0
2015-11-06,35,37,34.15,34.2,4320600,0
2015-11-09,33.9,35.11,32.66,32.97,2601501,0
2015-11-10,32.99,33.19,32.56,32.92,1516900,0
2015-11-11,32.99,33.29,32.6,32.92,1288500,0
2015-11-12,32.68,33.45,32.45,33.03,1314500,0
2015-11-13,32.71,33.47,32.51,33.12,1671300,0
2015-11-16,33.13,33.49,32.26,33.44,1798400,0
2015-11-17,33.57,34.63,33.3,34.35,1942600,0
2015-11-18,34.37,34.7,33.51,34.64,1375500,0
2015-11-19,34.89,35,34.48,34.63,1127900,0
2015-11-20,34.7,35.75,34.16,35.6,1998000,0
2015-11-23,35.4,35.8,34.75,34.91,1381800,0
2015-11-24,34.67,34.8,34.39,34.71,725000,0
2015-11-25,34.86,35.69,34.8,35.62,1156900,0
2015-11-27,35.57,35.77,35.35,35.69,516200,0
2015-11-30,35.79,35.91,35.21,35.37,1220800,0
2015-12-01,35.41,36.043,35.41,35.99,1047433,0
2015-12-02,35.98,36.15,35.73,35.88,1256324,0
2015-12-03,36.06,36.365,35.601,35.78,1361012,0
2015-12-04,35.85,36.72,35.82,36.49,1778900,0
2015-12-07,36.53,36.58,35.97,36.11,807900,0
2015-12-08,35.67,36.35,35.6,36.25,579577,0
2015-12-09,36.16,36.33,35.36,35.59,1027500,0
2015-12-10,35.53,35.8,35.1,35.42,814400,0
2015-12-11,34.76,35.46,34.65,35.01,1939500,0
2015-12-14,35.01,35.34,34.81,35.19,1330543,0
2015-12-15,35.38,36.12,35.32,36,838100,0
2015-12-16,36.3,36.55,35.48,36.23,708800,0
2015-12-17,36.48,36.94,35.85,35.85,1007000,0
2015-12-18,35.7,35.79,34.74,34.76,1921000,0
2015-12-21,35.33,35.63,34.34,35,994200,0
2015-12-22,35.08,35.47,34.65,35.27,759227,0
2015-12-23,35.47,35.61,35.04,35.55,630100,0
2015-12-24,35.58,35.97,35.22,35.745,313363,0
2015-12-28,35.69,35.762,35.13,35.76,611531,0
2015-12-29,36,36.37,35.38,35.83,1071087,0
2015-12-30,35.83,36.05,35.43,35.51,447037,0
2015-12-31,35.24,35.5,34.78,34.84,950263,0
2016-01-04,34.05,34.75,33.62,34.17,1100522,0
2016-01-05,34.36,35.08,34.16,34.75,1373637,0
2016-01-06,34.22,34.7,33.55,34.01,605997,0
2016-01-07,33.33,33.62,32.41,32.42,1222125,0
2016-01-08,32.56,33.15,32.2931,32.34,1248515,0
2016-01-11,32.59,32.93,32.35,32.77,1206260,0
2016-01-12,32.86,33.725,32.86,33.62,904291,0
2016-01-13,33.83,33.86,32.44,32.5,1292823,0
2016-01-14,32.61,32.84,31.74,32.69,1000422,0
2016-01-15,31.61,32.81,31.5701,32.58,935581,0
2016-01-19,32.72,33.14,31.81,32.5,1118000,0
2016-01-20,31.95,33.03,31.3588,32.62,1011993,0
2016-01-21,32.89,33.26,32.38,32.97,1197240,0
2016-01-22,33.49,33.75,33.12,33.63,858137,0
2016-01-25,33.54,34.04,33.31,33.61,1149999,0
2016-01-26,33.83,34.36,33.6,34.27,2428401,0
2016-01-27,34.08,34.56,33.62,33.74,1212553,0
2016-01-28,33.99,34.3822,33.28,33.61,1070894,0
2016-01-29,33.5,34.7,33.29,34.7,1436412,0
2016-02-01,34.58,34.99,34.29,34.62,1079429,0
2016-02-02,34.34,34.48,33.06,33.44,1103331,0
2016-02-03,33.57,33.587,31.87,32.83,2421629,0
2016-02-04,36,36.28,33.29,35.08,6134149,0
2016-02-05,35.06,35.08,32.995,33.38,3031664,0
2016-02-08,32.89,33.72,31.66,33.63,2723247,0
2016-02-09,33.27,35.19,33.16,34.52,2883443,0
2016-02-10,34.79,35.36,34.29,34.46,986540,0
2016-02-11,33.84,35.37,33.42,35.07,1006798,0
2016-02-12,35.12,35.2789,33.81,34.13,1574361,0
2016-02-16,34.48,34.68,33.92,34.63,1752108,0
2016-02-17,34.76,34.97,33.85,34.35,1858517,0
2016-02-18,34.35,34.68,33.97,34,1050629,0
2016-02-19,33.92,34.72,33.65,34.67,1478122,0
2016-02-22,34.91,35.67,34.705,35.3,1026486,0
2016-02-23,35.22,35.45,34.69,34.89,761577,0
2016-02-24,34.56,35.58,34.43,35.35,1032817,0
2016-02-25,35.49,35.73,35.25,35.7,787255,0
2016-02-26,35.83,35.98,35.58,35.81,593913,0
2016-02-29,35.82,36.69,35.71,35.99,1060254,0
2016-03-01,36.18,37.71,36.05,37.5,2172314,0
2016-03-02,37.55,37.55,36.9,37.32,1341451,0
2016-03-03,37.24,37.3,36.11,36.57,936579,0
2016-03-04,36.56,36.996,35.83,36,1246742,0
2016-03-07,35.73,35.73,34.44,34.65,1562229,0
2016-03-08,34.53,34.895,34.39,34.51,1285569,0
2016-03-09,34.74,35.32,34.62,34.85,733321,0
2016-03-10,35.06,35.65,34.795,35.52,1647839,0
2016-03-11,35.79,36.19,35.64,35.83,656115,0
2016-03-14,35.42,35.8,35.26,35.33,1037001,0
2016-03-15,35.32,35.57,35.01,35.27,1231975,0
2016-03-16,35.09,35.78,34.98,35.6,827584,0
2016-03-17,35.59,35.68,34.85,35.1,651419,0
2016-03-18,35.29,35.29,34.64,34.87,1097580,0
2016-03-21,34.77,34.99,34.6,34.84,996269,0
2016-03-22,34.66,35.75,34.63,35.44,1158776,0
2016-03-23,35.35,35.625,35.03,35.22,713976,0
2016-03-24,35.1,35.56,34.84,35.19,629296,0
2016-03-28,35.21,35.52,35.02,35.4,556196,0
2016-03-29,35.27,37.04,35.27,37,1294449,0
2016-03-30,37.2,37.64,37.1,37.24,1048834,0
2016-03-31,37.23,37.95,37.07,37.67,1364155,0
2016-04-01,37.33,38.07,37.33,37.99,1056493,0
2016-04-04,38.05,38.52,37.51,37.66,780624,0
2016-04-05,37.43,37.755,36.81,36.93,1019532,0
2016-04-06,37.09,37.41,36.81,37.09,625373,0
2016-04-07,36.94,37.13,36.44,36.59,651588,0
2016-04-08,36.84,37,36.22,36.45,617936,0
2016-04-11,36.51,36.69,35.67,35.67,608982,0
2016-04-12,35.72,35.8,35.31,35.48,817215,0
2016-04-13,35.45,36.16,35.45,36.07,846326,0
2016-04-14,36.12,36.66,35.51,35.54,846540,0
2016-04-15,35.43,35.92,35.4,35.76,1398615,0
2016-04-18,35.71,36.79,35.71,36.76,738305,0
2016-04-19,36.8,37.07,36.32,37.04,854293,0
2016-04-20,37,37.26,36.74,36.76,377242,0
2016-04-21,36.87,36.93,36.29,36.6,427555,0
2016-04-22,36.33,36.8199,36.25,36.56,659590,0
2016-04-25,36.48,36.69,35.96,36.04,593530,0
2016-04-26,36.16,36.35,35.22,35.28,833640,0
2016-04-27,35.35,35.4,34.52,35,1655239,0
2016-04-28,34.91,35.51,34.25,34.34,1314804,0
2016-04-29,34.25,34.45,33.67,34.18,1153964,0
2016-05-02,34.24,35.45,34.23,35.43,1456126,0
2016-05-03,34.94,35.11,34.23,34.3,1377118,0
2016-05-04,34.18,34.33,33.83,33.92,696512,0
2016-05-05,34.05,34.3965,33.85,34.02,556131,0
2016-05-06,34.09,35.01,33.8,34.92,1564706,0
2016-05-09,34.79,35.38,34.52,34.69,689142,0
2016-05-10,34.75,35.02,34.34,34.77,943606,0
2016-05-11,35.33,36.49,35.33,35.7,2023712,0
2016-05-12,35.88,36.425,35.74,36.29,1155620,0
2016-05-13,36.31,37,36.27,36.96,1672560,0
2016-05-16,36.97,37.3,36.12,36.89,1925938,0
2016-05-17,36.95,37.03,35.83,36,2112376,0
2016-05-18,35.97,36.1,35.17,35.68,2686669,0
2016-05-19,33.32,37.36,33.06,37.29,4851820,0
2016-05-20,37.34,37.34,35.94,36.37,3242409,0
2016-05-23,36.47,37,36.0801,36.43,1441734,0
2016-05-24,36.46,38.35,36.37,38.32,1955260,0
2016-05-25,38.22,38.31,37.62,38.19,1351970,0
2016-05-26,38.34,38.72,37.87,38.65,1093407,0
2016-05-27,38.65,39.06,38.58,38.8,875489,0
2016-05-31,38.75,39.3,38.51,38.91,1551350,0
2016-06-01,38.61,38.93,38.34,38.5,1262959,0
2016-06-02,38.21,38.93,38,38.91,1175904,0
2016-06-03,38.64,39.05,38.39,38.79,933304,0
2016-06-06,38.75,39.3,38.4425,39.09,1131863,0
2016-06-07,39.2,40.165,39.19,39.87,2308473,0
2016-06-08,39.27,39.7,38.67,39.66,2626339,0
2016-06-09,39.37,40,39.09,39.58,1642615,0
2016-06-10,39,39.57,38.81,39.04,1322966,0
2016-06-13,38.67,39.38,38.22,38.23,1216843,0
2016-06-14,38.22,38.54,37.76,38.36,1981710,0
2016-06-15,38.4,38.67,37.4,37.5,1949972,0
2016-06-16,37.37,38.11,37.1029,37.77,1416554,0
2016-06-17,37.69,37.715,36.82,37.09,1438325,0
2016-06-20,37.43,38.035,37.27,37.78,1061848,0
2016-06-21,37.85,38.11,37.19,37.31,705221,0
2016-06-22,37.16,37.5052,37.05,37.19,511785,0
2016-06-23,37.4,37.98,37.25,37.97,872477,0
2016-06-24,36.28,37.2997,35.99,35.99,2450612,0
2016-06-27,35.63,35.63,35,35.5,1900993,0
2016-06-28,35.96,36.24,35.7,36.15,1001430,0
2016-06-29,36.53,36.835,36.38,36.62,891342,0
2016-06-30,36.69,37.93,36.65,37.92,1224859,0
2016-07-01,37.64,38.43,37.64,37.92,923484,0
2016-07-05,37.84,38.09,37.73,38.03,548814,0
2016-07-06,37.99,38.86,37.84,38.6,995043,0
2016-07-07,38.74,39.3,38.67,39.23,984607,0
2016-07-08,39.55,40.13,39.24,39.84,1005556,0
2016-07-11,39.99,40.86,39.99,40.69,1048821,0
2016-07-12,41.09,41.71,40.8,41.34,1340311,0
2016-07-13,41.49,41.49,39.83,39.91,1646998,0
2016-07-14,40.2,40.99,38.74,39.98,1933098,0
2016-07-15,40.01,40.52,39.81,40.45,1070109,0
2016-07-18,40.54,41.08,40.37,40.66,866036,0
2016-07-19,40.7,40.7,39.905,39.93,1097391,0
2016-07-20,40.2,40.76,39.95,40.52,746370,0
2016-07-21,40.61,40.7,39.91,40.1,526031,0
2016-07-22,40.12,41.01,40,40.57,754552,0
2016-07-25,40.38,40.8,40.341,40.68,627025,0
2016-07-26,40.79,40.91,40,40.18,528721,0
2016-07-27,40.42,40.64,39.98,40.45,603436,0
2016-07-28,40.37,40.64,40.16,40.32,471982,0
2016-07-29,40.4,40.45,40.05,40.18,695012,0
2016-08-01,40.06,40.515,40.06,40.29,578578,0
2016-08-02,40.4,40.48,40.01,40.17,779876,0
2016-08-03,40,40.85,40,40.79,798758,0
2016-08-04,40.91,41.21,40.45,40.57,1696747,0
2016-08-05,42.5,42.98,40.96,41.37,2861223,0
2016-08-08,41.42,41.57,40.93,40.98,1957454,0
2016-08-09,41.2,41.6186,40.65,41.39,1227011,0
2016-08-10,41.34,41.41,41,41.34,1309441,0
2016-08-11,41.63,41.83,41.2,41.44,883784,0
2016-08-12,41.41,41.41,40.9001,41.34,601773,0
2016-08-15,41.5,42.49,41.34,42.34,1193737,0
2016-08-16,42.27,42.27,41.175,41.23,1139409,0
2016-08-17,41.13,42.24,40.85,41.055,1468815,0
2016-08-18,40.94,41.375,40.9,41.09,1060566,0
2016-08-19,41.12,41.63,40.7189,40.98,854013,0
2016-08-22,40.76,41.3,40.6301,41.29,849317,0
2016-08-23,41.53,42.28,41.39,42.25,851915,0
2016-08-24,42.2,42.67,42.06,42.22,824657,0
2016-08-25,42.03,42.32,41.8,42.31,514548,0
2016-08-26,42.17,42.69,41.87,42.24,1489254,0
2016-08-29,42.44,44.5,42.32,44.17,3118794,0
2016-08-30,44.25,44.47,43.55,43.81,854365,0
2016-08-31,43.63,43.77,43.29,43.47,872653,0
2016-09-01,43.5,43.84,43.005,43.76,771321,0
2016-09-02,44,45.04,43.84,44.7,1387920,0
2016-09-06,44.91,45.04,44.415,44.64,536429,0
2016-09-07,44.78,44.78,43.12,43.56,1817241,0
2016-09-08,43.43,43.76,42.89,43.28,1175671,0
2016-09-09,43.06,43.58,42.69,42.74,1133640,0
2016-09-12,42.54,43.57,42.35,43.53,921213,0
2016-09-13,43.53,43.98,43.23,43.78,1017858,0
2016-09-14,43.76,44.36,43.76,44.11,847630,0
2016-09-15,45.8,45.8,43.97,45.23,1299949,0
2016-09-16,45.26,45.26,44.39,44.73,2055717,0
2016-09-19,44.93,45.16,44.17,44.71,737043,0
2016-09-20,44.99,45.46,44.82,45.24,807369,0
2016-09-21,45.66,46.45,45.16,46.34,1468060,0
2016-09-22,46.52,46.78,45.69,45.87,872950,0
2016-09-23,45.91,46.435,45.39,46.32,1352101,0
2016-09-26,46.03,46.44,45.88,45.9,1292028,0
2016-09-27,45.93,46.255,45.57,46.11,1035241,0
2016-09-28,45.73,46.13,45.12,45.35,1739278,0
2016-09-29,45.36,45.435,44.91,45.16,925681,0
2016-09-30,45.14,45.52,44.83,45.08,1322027,0
2016-10-03,44.79,45.35,44.56,45.16,785173,0
2016-10-04,45.29,45.65,45.17,45.5,1020659,0
2016-10-05,45.65,45.74,45.1,45.61,560081,0
2016-10-06,45.79,46,45.07,45.49,901530,0
2016-10-07,46.49,46.49,44.5,44.69,1180735,0
2016-10-10,44.81,45.21,43.32,43.77,2975172,0
2016-10-11,43.77,43.98,41.92,42.22,3202461,0
2016-10-12,42.18,42.52,41.81,42.5,1069923,0
2016-10-13,42.19,42.52,41.701,42.35,839292,0
2016-10-14,42.87,43.9699,42.65,42.69,1337123,0
2016-10-17,44.5,45.8465,44.5,44.85,4101086,0
2016-10-18,45.47,45.71,44.31,45.09,3138691,0
2016-10-19,45.06,45.48,44.07,44.22,1180826,0
2016-10-20,44.16,45.06,43.93,44.98,1398359,0
2016-10-21,44.83,45.08,44.38,44.99,1060575,0
2016-10-24,45.47,45.94,45.25,45.91,1345223,0
2016-10-25,45.81,46.22,45.45,45.88,1309766,0
2016-10-26,45.8,45.95,45.14,45.31,1146628,0
2016-10-27,45.47,45.88,44.99,45.1,778401,0
2016-10-28,45.07,45.12,44.28,44.71,1241387,0
2016-10-31,44.99,45.095,43.98,44.39,2282941,0
2016-11-01,44.29,44.6,43.86,43.93,1558403,0
2016-11-02,43.67,45.15,43.33,44.8,3733366,0
2016-11-03,49.22,49.99,47.17,48.29,6071186,0
2016-11-04,48.29,48.87,47.6401,48.3,2265301,0
2016-11-07,49.04,50.19,48.585,49.57,3085537,0
2016-11-08,49.32,49.72,49.04,49.22,1467307,0
2016-11-09,48.71,49.35,48.09,49,1520284,0
2016-11-10,49.46,49.46,45.87,46.94,2660341,0
2016-11-11,48.04,48.45,46.47,47.95,1667291,0
2016-11-14,48.42,48.42,46.42,46.49,1601683,0
2016-11-15,47,47.5,46.411,46.51,1648091,0
2016-11-16,46.28,46.747,46.05,46.47,1678165,0
2016-11-17,46.7,48.74,46.7,48.63,4617307,0
2016-11-18,48.66,49.21,47.33,47.64,1639192,0
2016-11-21,47.57,48.38,47.57,48.03,940830,0
2016-11-22,48.05,48.1387,46.96,47.28,1144812,0
2016-11-23,47.42,48.595,47.16,48.48,1157761,0
2016-11-25,48.57,49.19,48.57,48.81,359401,0
2016-11-28,49.21,49.21,48.3101,48.48,840849,0
2016-11-29,48.59,50.54,48.44,50.09,2821034,0
2016-11-30,50.05,50.33,48.99,49.23,2145774,0
2016-12-01,49,49.17,46.9645,47.23,1637904,0
2016-12-02,47.01,48.04,46.27,47.46,1109159,0
2016-12-05,47.48,48.57,47.48,48.41,972326,0
2016-12-06,48.42,48.74,47.56,48,1335159,0
2016-12-07,48.04,49.14,48,49.02,789822,0
2016-12-08,49.25,49.99,49.16,49.66,847075,0
2016-12-09,49.91,50.56,49.3,49.78,759220,0
2016-12-12,49.76,50.16,49.5,50.03,928523,0
2016-12-13,50.03,51.23,50,50.85,2551069,0
2016-12-14,50.71,51.03,49.84,49.91,1132903,0
2016-12-15,50.15,51.34,49.27,50.46,1105730,0
2016-12-16,50.36,50.7,49.15,49.25,1349710,0
2016-12-19,49.14,49.62,48.64,49.09,825984,0
2016-12-20,49.09,49.96,48.84,49.92,639603,0
2016-12-21,50.09,50.57,49.47,49.75,651604,0
2016-12-22,49.88,49.88,49.17,49.25,341000,0
2016-12-23,49.22,49.94,49.22,49.88,336401,0
2016-12-27,50.14,50.53,49.45,49.73,1168615,0
2016-12-28,49.82,50.25,48.92,49.25,893665,0
2016-12-29,49.25,49.67,48.96,49.58,410649,0
2016-12-30,49.79,49.79,48.85,49.29,835279,0
2017-01-03,49.35,50.04,48.58,49.22,1060475,0
2017-01-04,49.44,50.29,49.36,50.14,851583,0
2017-01-05,50.12,50.69,49.36,49.36,749845,0
2017-01-06,49.4,50.34,49.32,49.95,1098764,0
2017-01-09,49.87,50.67,49.59,50.46,1164725,0
2017-01-10,50.32,51.05,50.06,50.81,612721,0
2017-01-11,50.95,51.81,50.67,51.11,847086,0
2017-01-12,50.94,51.2,50.31,50.87,619774,0
2017-01-13,50.62,51.73,50.51,51.61,864219,0
2017-01-17,51.54,51.7,51,51.41,584168,0
2017-01-18,51.6,51.85,51.35,51.79,594195,0
2017-01-19,51.89,52.1,51.6,51.79,710815,0
2017-01-20,51.82,52.39,51.57,52.35,1040178,0
2017-01-23,52.21,52.56,52.09,52.16,905202,0
2017-01-24,52.25,53.33,51.83,53.19,821032,0
2017-01-25,53.66,53.96,53.2,53.88,1082138,0
2017-01-26,54.02,54.1963,53.65,53.75,668539,0
2017-01-27,54.16,54.16,53.21,53.69,944494,0
2017-01-30,53.51,53.65,52.88,53.49,699508,0
2017-01-31,53.6,53.8899,53.19,53.65,1042208,0
2017-02-01,53.66,55.47,53.35,54.36,1735748,0
2017-02-02,54.18,54.81,53.87,54.8,1034308,0
2017-02-03,55,55.47,53.8,53.93,1813752,0
2017-02-06,53.97,54.21,53.52,54.2,1298010,0
2017-02-07,54.56,54.66,53.35,53.7,1724521,0
2017-02-08,56.04,56.71,53.42,53.71,3032861,0
2017-02-09,54.06,56.13,53.84,56.02,2615659,0
2017-02-10,56.45,58.335,56.13,57.88,4078153,0
2017-02-13,57.82,58.76,57.375,58.42,2296135,0
2017-02-14,58.3,58.57,57.64,58.26,1491755,0
2017-02-15,58.16,59.56,57.85,59.44,1656609,0
2017-02-16,59.71,60.2,59.47,59.97,1967010,0
2017-02-17,60.02,60.16,58.89,59.69,3325415,0
2017-02-21,59.99,59.99,58.81,58.98,1728809,0
2017-02-22,58.74,58.74,57.96,58.44,1900315,0
2017-02-23,58.33,58.38,57.07,57.85,1822011,0
2017-02-24,57.35,57.88,57.19,57.56,1062151,0
2017-02-27,57.66,58.23,56.79,57.46,1794256,0
2017-02-28,57.28,57.73,56.96,56.98,970901,0
2017-03-01,57.16,59.07,57.12,58.78,1784344,0
2017-03-02,58.71,58.74,57.77,57.88,684648,0
2017-03-03,57.87,58.37,57.41,58.12,780874,0
2017-03-06,58.12,59.05,58.0001,58.73,1118749,0
2017-03-07,59.12,59.5186,58.82,59.19,1271886,0
2017-03-08,59.35,59.79,59.17,59.31,954772,0
2017-03-09,59.43,59.78,58.98,59.17,682926,0
2017-03-10,59.62,59.83,58.95,58.99,1606035,0
2017-03-13,59.55,59.96,59.24,59.51,1399139,0
2017-03-14,59.14,59.71,59.11,59.25,898166,0
2017-03-15,59.39,59.45,58.23,59.02,1618472,0
2017-03-16,59.1,59.3,58.3999,58.51,1468979,0
2017-03-17,58.46,58.84,57.99,58.01,11095444,0
2017-03-20,58.21,58.465,57.62,57.89,1626639,0
2017-03-21,57.95,58.1,56.5,56.6,1681874,0
2017-03-22,56.62,57.6,56.59,57.58,1266671,0
2017-03-23,57.57,57.96,57.32,57.72,724654,0
2017-03-24,57.7,59.02,57.7,58.12,1166982,0
2017-03-27,57.42,58.86,57.33,58.57,1231677,0
2017-03-28,58.48,59.075,58.26,58.81,1310986,0
2017-03-29,58.6,59.05,58.3311,58.79,991193,0
2017-03-30,58.66,59.05,58.66,58.9,1062192,0
2017-03-31,58.86,59.44,58.16,59.27,2069740,0
2017-04-03,59.15,59.73,58.34,58.74,1375097,0
2017-04-04,58.55,58.73,57.75,57.85,1256003,0
2017-04-05,57.93,58.73,57.76,57.86,1118008,0
2017-04-06,57.83,58.38,57.49,58.035,1222925,0
2017-04-07,57.82,58.525,57.55,58.47,1010787,0
2017-04-10,58.54,58.83,58,58.43,984364,0
2017-04-11,58.3,58.6,57.74,58.42,959310,0
2017-04-12,58.24,58.35,57.78,57.87,974795,0
2017-04-13,57.78,58.19,57.36,57.53,1002754,0
2017-04-17,57.55,58.77,57.55,58.55,850811,0
2017-04-18,58.43,59.435,58.1892,59.39,1276248,0
2017-04-19,59.47,60.725,59.34,60.45,1915036,0
2017-04-20,60.78,62.15,60.43,62.03,1896860,0
2017-04-21,62.15,62.67,61.95,62.29,1691309,0
2017-04-24,63.28,63.28,62.525,62.55,1372796,0
2017-04-25,63.07,63.25,62.44,62.63,1251941,0
2017-04-26,62.78,62.95,62.31,62.78,760417,0
2017-04-27,63.12,63.63,62.69,63.15,1387258,0
2017-04-28,63.34,63.7,62.71,62.85,979465,0
2017-05-01,63.07,64.08,62.72,63.98,1220298,0
2017-05-02,63.98,64.11,63.5784,64.09,605652,0
2017-05-03,63.8,64.03,63.44,63.99,834646,0
2017-05-04,64.11,64.42,63.56,63.66,1051140,0
2017-05-05,63.55,65.445,63.55,65.42,1107679,0
2017-05-08,65.59,65.84,64.89,65.06,1049840,0
2017-05-09,65.2,65.57,64.9,65.11,740159,0
2017-05-10,66.1,68.725,65.89,68.68,2984420,0
2017-05-11,68.64,68.66,67.49,68.59,1969493,0
2017-05-12,68.57,68.765,67.93,67.98,1550642,0
2017-05-15,68,69.305,67.85,69.27,1661764,0
2017-05-16,69.4,70.53,69.32,70.37,1873841,0
2017-05-17,69.79,69.9,66.24,66.52,2964679,0
2017-05-18,66.27,68.9,65.63,68.6,1382643,0
2017-05-19,68.37,68.78,66.7,67.58,1757124,0
2017-05-22,68.6,70.07,68.12,69.04,4410735,0
2017-05-23,72.5,76.7,71.16,72.83,11965886,0
2017-05-24,73.76,77.76,73.31,77.73,5128933,0
2017-05-25,78.84,79.58,78.01,78.53,3278590,0
2017-05-26,78.69,78.87,76.9,77.07,2311567,0
2017-05-30,76.68,76.78,75.26,76.07,2664628,0
2017-05-31,76.37,77.17,75.78,76.74,1776867,0
2017-06-01,76.77,78.5,76.76,78.12,1975455,0
2017-06-02,76.21,78.16,76.11,77.65,1589001,0
2017-06-05,77.6,78.25,77.1801,77.32,1014304,0
2017-06-06,77.04,78.36,76.82,77.645,1462444,0
2017-06-07,78.57,79.92,78.39,79.77,2533220,0
2017-06-08,80.01,80.54,78.43,79.32,1616905,0
2017-06-09,79.62,80.12,73.31,75.3,3838121,0
2017-06-12,73.83,74.84,71.2,73.83,4311761,0
2017-06-13,75.27,75.4,73.37,74.62,2208889,0
2017-06-14,75,75.5699,73.3,74.38,1327499,0
2017-06-15,72.7,74.73,72.53,74.01,2760858,0
2017-06-16,73.47,75.07,73.38,74.16,2227928,0
2017-06-19,74.91,75.58,73.69,74.1,2169714,0
2017-06-20,74.2,74.83,73.04,73.1,1805478,0
2017-06-21,73.11,73.83,72.36,73.05,2155863,0
2017-06-22,73.41,73.76,72.64,73.05,1505427,0
2017-06-23,72.91,74.24,72.63,72.88,11780418,0
2017-06-26,73.41,74.24,72.15,73.57,1757348,0
2017-06-27,73.36,73.63,71.14,71.17,2000878,0
2017-06-28,71.5,73.32,70.39,73.27,2400841,0
2017-06-29,72.92,72.92,71.295,72.52,2893429,0
2017-06-30,72.77,74.28,72.71,73.38,2448031,0
2017-07-03,73.53,73.93,71.8,72.07,1587564,0
2017-07-05,72.07,73.79,72.07,73.28,1516810,0
2017-07-06,72.65,73.86,72.1,73.2,3127122,0
2017-07-07,73.43,75.1,73.21,74.59,1669083,0
2017-07-10,74.71,75.24,73.82,74.48,2569399,0
2017-07-11,74.47,76.35,74.12,75.9,2353208,0
2017-07-12,76.4,77.64,75.9,77.34,1606859,0
2017-07-13,77.48,77.72,75.7801,76.33,1444049,0
2017-07-14,76.49,76.95,75.97,76.21,674357,0
2017-07-17,76.42,76.53,75.81,76.08,973091,0
2017-07-18,75.94,77.74,75.75,77.47,1383339,0
2017-07-19,77.81,78.495,76.8062,78.43,2015219,0
2017-07-20,78.29,79.01,77.37,78.03,1189315,0
2017-07-21,77.65,79.27,77.64,79.25,1416415,0
2017-07-24,79.27,79.91,79.02,79.67,1417328,0
2017-07-25,79.7,81.13,79.27,80.85,6770371,0
2017-07-26,80.94,81.49,80.32,81.46,1446301,0
2017-07-27,81.8,82.79,78.151,79.71,2797904,0
2017-07-28,79.07,80.88,78.54,80.1,1500974,0
2017-07-31,80.36,80.8588,79.3901,79.48,1056461,0
2017-08-01,79.79,80.42,79,79.93,1206943,0
2017-08-02,80.43,80.595,78.1,79.39,2477780,0
2017-08-03,87.24,89.9,86.02,89.09,10939484,0
2017-08-04,89.5,89.9089,86.76,87.71,3212282,0
2017-08-07,88.17,91.13,87.66,90.52,2449084,0
2017-08-08,90.31,92.22,90.31,91.52,3324474,0
2017-08-09,90,92.03,89.52,90.97,1469859,0
2017-08-10,90.39,90.9,88.26,88.32,1833109,0
2017-08-11,88.1,90.17,88.01,89.3,1100670,0
2017-08-14,89.96,90.98,89.82,90.71,821147,0
2017-08-15,91.06,91.28,89.87,90.66,696829,0
2017-08-16,91.08,92.49,90.51,92.02,1211883,0
2017-08-17,91.67,92.2599,90.81,90.94,947817,0
2017-08-18,90.82,93.09,90.01,92.07,1173995,0
2017-08-21,92.08,92.68,91.27,91.98,691472,0
2017-08-22,92.63,95.11,92.35,94.95,1624839,0
2017-08-23,94.16,95.16,94.16,94.4,795981,0
2017-08-24,94.82,95.7,93.69,95.25,1207838,0
2017-08-25,95.75,96.43,93.89,94.64,1156426,0
2017-08-28,95.36,96.29,95.26,95.81,1322817,0
2017-08-29,94.84,96.43,94.64,95.79,704066,0
2017-08-30,96.11,98.35,95.87,97.65,1403710,0
2017-08-31,98,98.45,97.2,97.79,1229329,0
2017-09-01,97.77,97.91,95.341,95.88,1758519,0
2017-09-05,95.68,97.3,94.68,97.09,1748365,0
2017-09-06,97.52,98.15,95.4,95.82,905951,0
2017-09-07,96.2,100.15,95.91,99.5,1900906,0
2017-09-08,100.32,100.593,98.77,99.64,1256459,0
2017-09-11,100.49,101.4,99.4036,100.11,2310497,0
2017-09-12,100.74,100.972,98.25,99.95,1347261,0
2017-09-13,99.83,100.14,98.667,98.78,1001903,0
2017-09-14,98.79,99.9,97.93,99.39,961523,0
2017-09-15,99.41,100.39,98.88,100.39,2323372,0
2017-09-18,100.81,101.87,100.72,100.82,1178515,0
2017-09-19,101.78,102.78,100.601,102.38,1201640,0
2017-09-20,102.45,103.28,101.25,102.96,1425197,0
2017-09-21,102.89,102.95,100.51,101.72,1259550,0
2017-09-22,101.37,103.04,101.07,102.84,1361359,0
2017-09-25,102.96,103.73,95.94,97.62,4260498,0
2017-09-26,98.07,98.475,96.78,97.48,2393631,0
2017-09-27,97.88,100.68,97.88,100.13,1671738,0
2017-09-28,100.2,101.38,99.21,100.89,1011178,0
2017-09-29,101,102.28,100.74,102.23,2225082,0
2017-10-02,102.44,103,99.86,100.43,1427624,0
2017-10-03,100.43,101.178,99.9,101.07,1035493,0
2017-10-04,101.1,103.17,100,102.98,1574838,0
2017-10-05,103.2,104.64,102.29,104.47,1401862,0
2017-10-06,104.22,107.53,104.22,107.23,1879694,0
2017-10-09,105,105.18,102.47,104.11,2686021,0
2017-10-10,104.43,104.58,102.08,102.67,1779137,0
2017-10-11,102.58,104.79,102.31,103.6,1035703,0
2017-10-12,103.47,104.34,102.79,103.44,882652,0
2017-10-13,104.19,104.75,103.55,104.58,2090582,0
2017-10-16,105,105.26,104.38,104.78,725114,0
2017-10-17,104.59,104.82,103.27,103.9,752602,0
2017-10-18,105.02,105.37,104.1,104.61,892277,0
2017-10-19,103.59,104.81,102.1,104.56,1132166,0
2017-10-20,104.98,105.29,104.57,104.93,693466,0
2017-10-23,105.65,105.87,104.45,105.01,685152,0
2017-10-24,105.37,105.86,104.873,105.22,1237344,0
2017-10-25,105.7,105.7,103.311,104.87,1033917,0
2017-10-26,105,105.79,104.24,105.43,839125,0
2017-10-27,106.12,108.04,105.47,107.84,1383702,0
2017-10-30,108.16,110,108.04,109.71,1663628,0
2017-10-31,110.01,110.86,108.99,110.65,1755495,0
2017-11-01,110.91,111.11,108.83,110.56,1684440,0
2017-11-02,110.39,110.77,108.5,108.5,1361621,0
2017-11-03,109.54,110.385,108.16,108.93,1957709,0
2017-11-06,109.46,109.61,106.23,107,2484067,0
2017-11-07,106.64,106.87,103.88,106.41,4556436,0
2017-11-08,120,120.62,116.35,117.65,8315431,0
2017-11-09,117.1,117.24,113.87,115.16,3151740,0
2017-11-10,114.91,115.9,114.055,115.68,2089722,0
