Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.113,17.599,17.113,17.444,3106575,0
2005-02-28,17.696,17.726,16.928,17.064,2259328,0
2005-03-01,17.269,17.385,16.218,16.374,3031702,0
2005-03-02,16.374,16.763,15.081,16.432,2790221,0
2005-03-03,16.53,16.666,15.966,16.043,2458334,0
2005-03-04,16.335,17.239,16.325,16.724,3988688,0
2005-03-07,16.043,16.656,15.411,15.411,5218421,0
2005-03-08,15.168,15.168,13.69,13.778,9599262,0
2005-03-09,13.758,14.41,13.447,13.467,6686346,0
2005-03-10,13.233,13.613,12.601,12.796,8287456,0
2005-03-11,13.661,13.758,12.99,13.146,5515235,0
2005-03-14,13.049,13.126,12.096,12.611,6516650,0
2005-03-15,12.689,12.961,12.562,12.708,4036923,0
2005-03-16,12.631,12.631,11.755,11.882,6518090,0
2005-03-17,11.882,12.378,11.775,12.222,3470754,0
2005-03-18,12.251,12.281,11.872,11.931,3238425,0
2005-03-21,12.271,12.426,12.057,12.251,3293859,0
2005-03-22,12.446,12.874,12.173,12.232,3579770,0
2005-03-23,12.213,12.368,11.366,11.687,3654129,0
2005-03-24,11.765,12.057,11.648,11.648,1631245,0
2005-03-28,11.648,11.648,10.939,10.978,4067983,0
2005-03-29,10.978,11.25,10.278,10.384,5155480,0
2005-03-30,10.394,10.628,10.21,10.55,4132261,0
2005-03-31,10.754,10.968,10.569,10.754,3426736,0
2005-04-01,10.939,11.182,10.832,11.026,3334276,0
2005-04-04,11.026,11.026,10.472,10.725,2043966,0
2005-04-05,10.997,11.104,10.491,10.55,2017741,0
2005-04-06,10.365,10.754,10.307,10.404,2790734,0
2005-04-07,10.404,10.598,10.404,10.569,1751473,0
2005-04-08,10.569,10.569,9.986,10.054,3596329,0
2005-04-11,10.073,10.258,9.83,9.976,2869206,0
2005-04-12,9.869,10.112,9.568,10.102,5536936,0
2005-04-13,10.112,10.19,9.548,9.607,4918624,0
2005-04-14,9.4802,9.626,8.7898,8.9745,7340756,0
2005-04-15,8.9843,9.2857,8.819,8.9454,5506493,0
2005-04-18,9.0815,9.3149,8.9064,9.2469,4005554,0
2005-04-19,9.383,9.616,9.2371,9.4705,3055048,0
2005-04-20,9.539,9.655,9.2857,9.3344,2372355,0
2005-04-21,9.675,9.723,9.3052,9.626,2875171,0
2005-04-22,9.675,9.772,9.1981,9.3635,2071324,0
2005-04-25,9.3635,9.607,9.1886,9.519,2501017,0
2005-04-26,9.1886,9.383,7.7591,7.8077,10503794,0
2005-04-27,7.7689,7.7785,7.3604,7.4383,5702416,0
2005-04-28,7.3508,7.5355,6.884,6.9425,4715296,0
2005-04-29,7.1368,7.2536,6.7967,7.0492,5098091,0
2005-05-02,7.0492,7.1271,6.8549,7.098,2268071,0
2005-05-03,7.098,7.2729,6.8647,6.952,2915281,0
2005-05-04,7.098,7.6035,7.0492,7.594,4041859,0
2005-05-05,7.6328,7.6619,6.9911,7.2438,4017177,0
2005-05-06,7.4868,7.7494,7.2924,7.3313,5265009,0
2005-05-09,7.38,7.6522,7.2049,7.6328,3489781,0
2005-05-10,7.4674,7.4674,7.1467,7.2243,2825290,0
2005-05-11,7.2147,7.3604,6.9911,7.1661,1886714,0
2005-05-12,7.1661,7.2924,6.573,6.5826,4394108,0
2005-05-13,6.6507,6.7091,6.2619,6.3395,4076622,0
2005-05-16,6.3687,6.5145,6.2423,6.4076,2424603,0
2005-05-17,6.4659,6.9133,6.4368,6.8743,5202377,0
2005-05-18,7.0007,7.9535,6.9035,7.6035,8473814,0
2005-05-19,7.6133,7.623,7.1368,7.1855,4376110,0
2005-05-20,7.1952,7.3411,7.0396,7.2536,2684803,0
2005-05-23,7.1077,7.4577,7.0592,7.3119,2524157,0
2005-05-24,7.3119,7.4674,7.2147,7.3313,2304785,0
2005-05-25,7.2341,7.2341,6.7091,6.8257,4951226,0
2005-05-26,6.9326,7.3216,6.884,7.2729,3498933,0
2005-05-27,7.5258,7.6814,7.4285,7.4968,3454709,0
2005-05-31,7.4868,7.5453,7.3021,7.4383,1874785,0
2005-06-01,7.5064,7.6328,7.2341,7.3897,3170649,0
2005-06-02,7.3508,7.4868,7.0007,7.0396,4719411,0
2005-06-03,7.0007,7.2341,6.816,6.8452,4418790,0
2005-06-06,6.923,6.9911,6.6702,6.7187,4018308,0
2005-06-07,6.7091,6.7967,6.5632,6.6507,2886073,0
2005-06-08,6.6702,6.7091,6.4173,6.4951,2692310,0
2005-06-09,6.5048,6.5438,6.3978,6.5244,1929705,0
2005-06-10,6.5244,7.0007,6.4756,6.7285,4486156,0
2005-06-13,6.7382,6.8549,6.4756,6.5438,3566915,0
2005-06-14,6.5145,6.6604,6.4368,6.6507,2649423,0
2005-06-15,6.7187,7.0592,6.6895,7.0299,5864809,0
2005-06-16,7.0299,7.3313,6.952,7.3119,5184379,0
2005-06-17,7.4868,7.4868,7.098,7.1952,4627159,0
2005-06-20,7.1077,7.1174,6.7285,6.8062,5608825,0
2005-06-21,6.6604,6.7868,6.4076,6.68,4726405,0
2005-06-22,6.7187,6.7868,6.5438,6.6604,2496696,0
2005-06-23,6.602,6.6119,6.3299,6.4076,4378578,0
2005-06-24,6.359,6.4659,6.1452,6.1645,4293318,0
2005-06-27,6.1256,6.2519,6.0576,6.1256,2952203,0
2005-06-28,6.3006,6.3785,6.1062,6.1256,4746152,0
2005-06-29,6.2034,6.3299,6.1743,6.2423,2800916,0
2005-06-30,6.2423,6.3395,6.1547,6.2326,2906540,0
2005-07-01,6.2812,6.3492,6.2229,6.2519,1203610,0
2005-07-05,6.2812,6.291,6.2034,6.2519,1910473,0
2005-07-06,6.2519,6.5244,6.1452,6.4563,2802357,0
2005-07-07,6.2714,6.4368,6.2326,6.3492,2266218,0
2005-07-08,6.359,6.5632,6.359,6.5632,2383359,0
2005-07-11,6.5826,7.1952,6.5826,7.1855,5364155,0
2005-07-12,7.1952,8.012,6.9133,7.7883,14792073,0
2005-07-13,7.7785,8.1285,7.4577,7.7009,9746641,0
2005-07-14,7.7009,7.8467,7.4092,7.4773,3274524,0
2005-07-15,7.4674,7.6133,7.2729,7.5064,2018975,0
2005-07-18,7.3119,7.5453,7.3119,7.3508,2610137,0
2005-07-19,7.4383,7.8077,7.38,7.7203,4701207,0
2005-07-20,7.7203,8.4689,7.6522,8.3912,7617721,0
2005-07-21,8.4301,8.7509,8.1384,8.6633,7167564,0
2005-07-22,8.7705,9.4412,8.7705,9.344,11899522,0
2005-07-25,9.344,9.4899,8.7995,8.7995,6523541,0
2005-07-26,8.3133,9.4606,8.2745,9.3344,10682953,0
2005-07-27,9.4315,9.519,8.9064,8.9649,4267400,0
2005-07-28,8.9843,9.2857,8.9454,9.0621,3891807,0
2005-07-29,9.033,9.1788,8.9454,8.9649,1733062,0
2005-08-01,8.9649,9.0134,8.7898,8.9358,1686063,0
2005-08-02,9.2469,9.4412,9.0913,9.0913,3683645,0
2005-08-03,9.1495,9.2079,8.9454,8.9454,1671047,0
2005-08-04,8.9454,8.955,8.6731,8.8578,2305197,0
2005-08-05,8.8578,8.9454,8.4009,8.605,3207672,0
2005-08-08,8.6633,8.994,8.6342,8.9745,2954466,0
2005-08-09,8.9745,9.0913,8.7705,8.8092,2013628,0
2005-08-10,8.9454,9.1302,8.819,8.9163,3221660,0
2005-08-11,8.9258,9.2371,8.9064,9.0134,2326382,0
2005-08-12,9.0134,9.0425,8.6731,8.9163,1442523,0
2005-08-15,8.9163,8.994,8.7023,8.9649,1979070,0
2005-08-16,8.9745,8.9745,8.5468,8.5662,1545883,0
2005-08-17,8.5564,8.6246,8.3133,8.3523,1971255,0
2005-08-18,8.2065,8.2258,7.9244,7.9925,2585967,0
2005-08-19,8.0897,8.1676,8.0314,8.1384,1421542,0
2005-08-22,8.255,8.3621,8.0994,8.3133,1517496,0
2005-08-23,8.3425,8.4106,7.973,7.9828,2205334,0
2005-08-24,7.973,7.973,7.38,7.3897,4568021,0
2005-08-25,7.3897,7.594,7.3897,7.4577,2506879,0
2005-08-26,7.4968,7.5258,7.0785,7.1661,2361762,0
2005-08-29,7.0883,7.4968,7.0687,7.4868,2484663,0
2005-08-30,7.4383,7.594,7.2924,7.594,2280616,0
2005-08-31,7.5258,7.7397,7.3897,7.6814,3224025,0
2005-09-01,7.7591,8.2648,7.7591,8.1285,3261565,0
2005-09-02,8.2065,8.4301,8.0994,8.2648,1810095,0
2005-09-06,8.3037,8.4787,8.1481,8.3037,3492249,0
2005-09-07,8.7413,8.9358,8.6342,8.8968,4059755,0
2005-09-08,8.9163,8.9649,8.7023,8.9064,2599029,0
2005-09-09,8.9454,9.0621,8.8578,8.9358,3214873,0
2005-09-12,8.9454,9.3538,8.3133,8.3912,9079374,0
2005-09-13,8.4592,8.6731,8.2648,8.2648,3166844,0
2005-09-14,8.2648,8.4009,8.012,8.0216,1844959,0
2005-09-15,8.0897,8.4204,8.0314,8.0314,2963721,0
2005-09-16,8.1384,8.3037,7.973,8.1285,3550357,0
2005-09-19,8.1676,8.255,8.0897,8.1092,1639987,0
2005-09-20,8.1092,8.4301,7.7203,7.73,4260716,0
2005-09-21,7.691,8.0216,7.691,7.9244,1985345,0
2005-09-22,7.8758,7.8758,7.6035,7.6328,1929190,0
2005-09-23,7.6328,7.944,7.5064,7.9049,2547811,0
2005-09-26,7.9341,8.1285,7.7981,8.0314,2004885,0
2005-09-27,8.4106,8.4592,8.2161,8.4009,5370427,0
2005-09-28,8.4009,8.5371,8.1869,8.3716,2484766,0
2005-09-29,8.3621,8.3621,8.1577,8.2065,1347389,0
2005-09-30,8.1967,8.5078,8.1967,8.3329,2105469,0
2005-10-03,8.2842,8.4397,8.0216,8.08,1656956,0
2005-10-04,8.08,8.08,7.5549,7.5648,2886176,0
2005-10-05,7.5744,7.6814,7.0687,7.0687,2820766,0
2005-10-06,7.1467,7.2828,6.8938,6.9619,3117990,0
2005-10-07,7.0202,7.1757,7.0007,7.0299,1683389,0
2005-10-10,7.0492,7.1757,6.6895,6.7091,3792765,0
2005-10-11,6.7285,6.8452,6.5438,6.6507,3455224,0
2005-10-12,6.6604,6.6895,6.3299,6.359,4050087,0
2005-10-13,6.3687,6.4076,6.1062,6.2714,3219500,0
2005-10-14,6.3299,6.8257,6.2519,6.7187,6037592,0
2005-10-17,6.7771,6.952,6.6119,6.8062,1930323,0
2005-10-18,6.8257,6.8938,6.573,6.5826,1871803,0
2005-10-19,6.5244,6.8062,6.3492,6.8062,2277223,0
2005-10-20,6.952,7.1174,6.4173,6.5632,3425500,0
2005-10-21,6.6216,6.816,6.5438,6.7382,1400458,0
2005-10-24,6.8354,7.098,6.8257,7.0396,2618262,0
2005-10-25,7.0687,7.3702,6.9619,7.0299,3742680,0
2005-10-26,7.0299,7.2924,6.8647,7.0299,2071427,0
2005-10-27,7.0299,7.0299,6.5438,6.5632,3993624,0
2005-10-28,6.602,6.7771,6.573,6.7576,1892886,0
2005-10-31,6.7967,6.8938,6.7576,6.7967,1286812,0
2005-11-01,6.7967,7.0592,6.7091,7.0492,1633611,0
2005-11-02,7.0492,7.4773,7.0492,7.4285,3118505,0
2005-11-03,7.4383,7.4868,7.2633,7.3216,2028437,0
2005-11-04,7.3313,7.3604,7.0785,7.3604,2266218,0
2005-11-07,7.3702,7.5355,7.1661,7.4868,1644821,0
2005-11-08,7.4868,7.4868,7.2828,7.3313,1144885,0
2005-11-09,7.3216,7.4092,7.2438,7.2633,1611395,0
2005-11-10,7.2536,7.3021,6.8938,7.0396,2065977,0
2005-11-11,7.0592,7.1952,7.0592,7.1174,1610984,0
2005-11-14,7.098,7.1563,6.9619,7.0007,2165532,0
2005-11-15,6.8549,7.0492,6.6604,6.8062,2024941,0
2005-11-16,6.8257,6.8938,6.7285,6.8452,1409098,0
2005-11-17,6.9035,7.1563,6.8549,7.1077,1848147,0
2005-11-18,7.1855,7.2729,6.9326,7.098,1111048,0
2005-11-21,7.0883,7.5648,6.9911,7.5549,2983468,0
2005-11-22,7.4968,7.5355,7.1855,7.2438,2725530,0
2005-11-23,8.0216,8.0216,7.6716,7.8077,8560307,0
2005-11-25,7.6814,7.8758,7.594,7.6814,1006351,0
2005-11-28,7.8758,7.9634,7.691,7.691,2999205,0
2005-11-29,7.7785,8.2065,7.7785,8.0314,6681203,0
2005-11-30,8.0897,8.2065,8.012,8.0606,3077469,0
2005-12-01,8.1869,8.7509,8.1384,8.5954,6058059,0
2005-12-02,8.605,8.605,8.3133,8.4592,3309799,0
2005-12-05,8.5564,8.6633,8.3329,8.6148,2765331,0
2005-12-06,8.6829,8.7413,8.4787,8.644,2251819,0
2005-12-07,8.605,8.6538,8.2842,8.4009,2146094,0
2005-12-08,7.8564,8.1869,7.8176,8.119,4381355,0
2005-12-09,8.0606,8.1384,7.8953,7.9535,1436557,0
2005-12-12,8.0314,8.0702,7.8176,7.8564,1253182,0
2005-12-13,7.8176,7.8273,7.623,7.73,2033889,0
2005-12-14,7.73,7.7785,7.5744,7.6133,1645232,0
2005-12-15,7.594,7.6619,7.4674,7.516,1244954,0
2005-12-16,7.5549,7.8273,7.4674,7.6619,2891523,0
2005-12-19,7.6522,7.8077,7.4773,7.4773,1757951,0
2005-12-20,7.4868,7.594,7.3216,7.3216,1135732,0
2005-12-21,7.4481,7.6619,7.4188,7.623,1478312,0
2005-12-22,7.6328,7.6424,7.4383,7.6035,1220992,0
2005-12-23,7.6522,7.691,7.5453,7.6522,859075,0
2005-12-27,7.6716,7.7105,7.5064,7.516,1082354,0
2005-12-28,7.516,7.7494,7.4868,7.7397,1318593,0
2005-12-29,7.73,7.8176,7.6424,7.6814,1166997,0
2005-12-30,7.6035,7.7397,7.4674,7.73,1598847,0
2006-01-03,7.8661,7.944,7.6035,7.8855,2393952,0
2006-01-04,7.8855,8.08,7.8077,8.0216,1813899,0
2006-01-05,7.9828,8.3037,7.973,8.2745,2638316,0
2006-01-06,8.3133,8.3425,8.119,8.1577,1559767,0
2006-01-09,8.1285,8.4982,8.0606,8.323,1887128,0
2006-01-10,8.1967,8.294,8.0314,8.2745,2135706,0
2006-01-11,8.2842,8.3133,8.119,8.2161,1636182,0
2006-01-12,8.1772,8.1772,7.8661,7.8661,1940092,0
2006-01-13,7.8661,7.9244,7.5064,7.6328,3362662,0
2006-01-17,7.7494,7.8758,7.5842,7.6522,3129407,0
2006-01-18,7.5842,7.6133,7.3702,7.5258,2075953,0
2006-01-19,7.594,7.7981,7.5355,7.691,3543877,0
2006-01-20,7.7397,7.7591,7.4674,7.5258,1888874,0
2006-01-23,7.5549,7.8176,7.4968,7.73,3927391,0
2006-01-24,8.1481,10.161,8.1481,9.879,21775954,0
2006-01-25,9.85,10.268,9.4024,9.694,8335383,0
2006-01-26,9.791,10.2,9.694,10.073,4933537,0
2006-01-27,10.628,10.987,10.579,10.851,8848690,0
2006-01-30,10.939,11.454,10.686,10.696,6816652,0
2006-01-31,10.637,11.25,10.433,11.192,5215643,0
2006-02-01,11.162,11.415,10.89,11.036,2899135,0
2006-02-02,11.133,11.279,10.55,10.686,3041062,0
2006-02-03,10.734,10.89,10.521,10.589,2849870,0
2006-02-06,10.598,11.211,10.482,11.114,5482529,0
2006-02-07,10.997,10.997,10.55,10.744,5752502,0
2006-02-08,10.55,10.939,10.258,10.939,5268713,0
2006-02-09,10.939,11.269,10.511,10.618,3393620,0
2006-02-10,10.618,10.734,10.258,10.628,2183015,0
2006-02-13,10.628,10.657,10.365,10.414,2669068,0
2006-02-14,10.443,10.832,10.307,10.793,2956728,0
2006-02-15,10.754,10.929,10.501,10.676,2111744,0
2006-02-16,10.744,10.929,10.676,10.91,1571183,0
2006-02-17,10.948,11.065,10.842,10.88,1324660,0
2006-02-21,10.948,11.123,10.764,11.046,1812460,0
2006-02-22,11.046,11.23,10.89,11.055,1407349,0
2006-02-23,11.211,11.61,11.065,11.376,2605405,0
2006-02-24,11.376,11.444,11.153,11.24,2277428,0
2006-02-27,11.182,11.464,11.153,11.192,1769059,0
2006-02-28,11.094,11.182,10.773,10.793,2361660,0
2006-03-01,10.803,11.182,10.803,11.075,3201295,0
2006-03-02,10.793,11.055,10.608,11.026,4353175,0
2006-03-03,12.893,13.613,12.64,13.603,19912379,0
2006-03-06,13.428,13.583,12.679,13.01,5784795,0
2006-03-07,12.64,12.835,12.592,12.747,4908132,0
2006-03-08,12.543,12.747,12.232,12.66,2814080,0
2006-03-09,12.737,13,12.407,12.621,2365670,0
2006-03-10,12.883,13.058,12.543,13.039,2444760,0
2006-03-13,12.835,12.893,12.592,12.66,1521816,0
2006-03-14,12.932,12.961,12.679,12.815,1906256,0
2006-03-15,12.874,12.913,12.601,12.845,2352608,0
2006-03-16,12.845,13.263,12.65,13.058,3125911,0
2006-03-17,13.204,13.856,13.068,13.69,5946162,0
2006-03-20,13.486,13.564,13.175,13.311,2610033,0
2006-03-21,13.233,13.603,12.942,13.068,2410408,0
2006-03-22,13.068,13.438,13.049,13.418,1951714,0
2006-03-23,13.428,13.778,13.243,13.613,1550716,0
2006-03-24,13.613,13.758,13.457,13.661,1391615,0
2006-03-27,13.885,13.885,13.515,13.574,1140873,0
2006-03-28,13.807,13.807,13.331,13.36,1157638,0
2006-03-29,13.457,13.992,13.457,13.982,2707429,0
2006-03-30,14.215,14.867,14.147,14.818,6058881,0
2006-03-31,14.935,15.022,14.41,14.585,4745122,0
2006-04-03,14.624,15.12,14.488,14.653,3242538,0
2006-04-04,14.682,15.304,14.439,15.032,2911373,0
2006-04-05,14.838,15.12,14.799,15.071,1422365,0
2006-04-06,15.1,15.499,15.032,15.411,3226391,0
2006-04-07,15.411,15.421,14.818,14.984,3016996,0
2006-04-10,15.266,15.266,14.536,14.604,3848303,0
2006-04-11,14.663,14.886,14.595,14.867,2798345,0
2006-04-12,14.838,14.847,14.381,14.595,1804336,0
2006-04-13,14.595,15.032,14.449,14.993,1439642,0
2006-04-17,15.207,15.227,14.643,14.916,1412903,0
2006-04-18,15.139,15.45,15.013,15.382,2409688,0
2006-04-19,15.402,15.509,15.013,15.479,1268917,0
2006-04-20,15.363,15.373,14.585,14.974,2365464,0
2006-04-21,15.1,15.207,14.741,14.818,2273828,0
2006-04-24,14.779,15.061,14.536,15.061,2730362,0
2006-04-25,14.595,15.197,14.449,14.449,3948886,0
2006-04-26,14.488,14.847,14.468,14.828,2829301,0
2006-04-27,14.536,14.741,13.992,14.05,3491118,0
2006-04-28,13.807,14.527,13.807,14.497,2155144,0
2006-05-01,14.595,14.789,14.39,14.488,2364333,0
2006-05-02,14.527,14.643,14.313,14.536,1375466,0
2006-05-03,14.585,14.682,14.157,14.575,1812564,0
2006-05-04,14.575,15.071,14.371,14.935,1289486,0
2006-05-05,15.042,15.256,14.935,14.984,1456097,0
2006-05-08,14.974,15.032,14.731,14.799,1151158,0
2006-05-09,14.886,15.266,14.828,14.945,1501349,0
2006-05-10,14.799,14.809,14.342,14.488,2639036,0
2006-05-11,14.673,14.75,13.7,13.807,2406398,0
2006-05-12,13.613,13.613,12.951,13.233,4390715,0
2006-05-15,12.815,13.078,12.329,12.562,2996427,0
2006-05-16,12.65,12.932,12.407,12.494,1995218,0
2006-05-17,12.494,12.708,11.571,11.726,3097628,0
2006-05-18,11.794,12.154,11.58,11.619,2895329,0
2006-05-19,11.717,12.349,11.444,12.173,3953721,0
2006-05-22,11.96,11.96,10.958,11.697,4278201,0
2006-05-23,11.989,12.222,11.473,11.532,2409997,0
2006-05-24,11.532,11.94,10.803,11.542,3151827,0
2006-05-25,11.785,13.107,11.279,13.107,5264702,0
2006-05-26,13.214,13.671,12.805,13.486,4817011,0
2006-05-30,13.37,13.37,12.669,12.669,2321242,0
2006-05-31,12.903,13.165,12.689,13.078,2960020,0
2006-06-01,13.029,14.128,12.951,13.438,4406449,0
2006-06-02,13.574,13.69,13.117,13.603,1895972,0
2006-06-05,13.583,13.583,12.494,12.562,2913635,0
2006-06-06,12.562,12.64,11.794,12.018,4275834,0
2006-06-07,12.018,12.679,11.785,11.853,3354846,0
2006-06-08,11.765,12.533,11.405,12.485,2838147,0
2006-06-09,12.611,12.631,12.106,12.251,2514181,0
2006-06-12,12.222,12.446,11.658,11.668,2308385,0
2006-06-13,11.707,12.057,10.958,10.987,3420051,0
2006-06-14,10.919,11.6,10.88,11.473,2567969,0
2006-06-15,11.707,12.475,11.707,12.339,3631708,0
2006-06-16,12.242,12.251,11.95,12.154,4485641,0
2006-06-19,12.183,12.329,11.629,11.775,2370195,0
2006-06-20,11.765,12.271,11.707,11.804,1389762,0
2006-06-21,11.755,12.543,11.755,12.339,2093127,0
2006-06-22,12.339,12.465,12.047,12.29,1740263,0
2006-06-23,12.319,12.981,12.213,12.883,2468003,0
2006-06-26,13.126,13.302,12.903,12.971,3111100,0
2006-06-27,13.107,13.214,12.601,12.689,1981128,0
2006-06-28,12.796,13.117,12.767,13.117,1367650,0
2006-06-29,13.204,13.778,13.078,13.681,2474893,0
2006-06-30,13.797,13.934,13.35,13.447,2145682,0
2006-07-03,13.496,13.934,13.467,13.661,942997,0
2006-07-05,13.613,13.652,13.029,13.35,1828092,0
2006-07-06,13.447,13.535,13.087,13.165,1125962,0
2006-07-07,12.971,13.583,12.893,13.447,1687605,0
2006-07-10,13.379,13.467,12.932,12.942,1846297,0
2006-07-11,12.893,13.01,12.446,12.805,1880648,0
2006-07-12,12.845,13.282,12.728,13.243,2511917,0
2006-07-13,13.058,13.37,12.845,12.874,2932558,0
2006-07-14,12.932,13.049,12.601,12.99,2562210,0
2006-07-17,12.99,13.331,12.99,13.185,2849356,0
2006-07-18,13.35,13.496,13.029,13.156,2344278,0
2006-07-19,13.195,13.7,13.175,13.583,2077598,0
2006-07-20,13.788,13.836,12.679,12.699,2939245,0
2006-07-21,12.699,12.825,11.571,11.775,5417634,0
2006-07-24,12.115,12.154,11.415,11.921,3606511,0
2006-07-25,12.339,12.776,11.96,12.64,2730261,0
2006-07-26,12.514,13.039,12.193,12.903,2375338,0
2006-07-27,12.99,13.126,12.407,12.572,1701079,0
2006-07-28,12.805,12.981,12.426,12.485,2659091,0
2006-07-31,12.485,12.679,12.3,12.562,2603451,0
2006-08-01,12.562,12.572,12.135,12.193,1467410,0
2006-08-02,12.329,12.543,12.135,12.193,1728640,0
2006-08-03,12.154,12.708,11.979,12.64,2231249,0
2006-08-04,12.776,12.845,12.154,12.232,1186744,0
2006-08-07,12.164,12.446,12.096,12.29,1479855,0
2006-08-08,12.261,12.368,11.872,11.96,2048904,0
2006-08-09,12.115,12.281,11.843,11.931,1384619,0
2006-08-10,11.843,12.699,11.814,12.349,2690150,0
2006-08-11,12.261,12.261,11.483,11.668,4247038,0
2006-08-14,11.823,11.95,11.473,11.58,1826036,0
2006-08-15,11.863,12.222,11.697,12.154,2221788,0
2006-08-16,12.251,12.611,12.213,12.553,1608927,0
2006-08-17,12.553,12.601,12.028,12.106,2502456,0
2006-08-18,12.086,12.222,11.726,11.892,2301700,0
2006-08-21,11.931,11.999,11.746,11.931,2197003,0
2006-08-22,11.969,12.135,11.892,12.037,2341193,0
2006-08-23,12.028,12.387,11.999,12.3,3317307,0
2006-08-24,12.397,12.446,12.037,12.193,2413082,0
2006-08-25,12.164,12.601,12.164,12.514,1955829,0
2006-08-28,12.417,12.446,12.203,12.378,1512252,0
2006-08-29,12.475,12.592,12.086,12.222,2374000,0
2006-08-30,12.3,12.397,12.135,12.183,1182732,0
2006-08-31,12.31,12.465,12.203,12.261,1808242,0
2006-09-01,12.261,12.951,12.222,12.815,1979894,0
2006-09-05,12.893,13.175,12.786,13.029,1741599,0
2006-09-06,12.913,12.942,12.64,12.747,1627749,0
2006-09-07,12.611,12.65,12.329,12.368,1455482,0
2006-09-08,12.397,12.689,12.387,12.562,2993855,0
2006-09-11,12.562,12.611,11.911,11.96,3430541,0
2006-09-12,12.086,12.329,12.008,12.164,3265370,0
2006-09-13,12.222,12.465,12.222,12.319,1180676,0
2006-09-14,12.319,12.407,12.106,12.222,1915718,0
2006-09-15,12.31,12.339,12.057,12.125,1543105,0
2006-09-18,12.164,12.621,12.125,12.339,1359937,0
2006-09-19,12.251,12.485,12.154,12.417,1792302,0
2006-09-20,12.572,12.845,12.533,12.64,2265086,0
2006-09-21,12.747,12.776,12.144,12.329,1801251,0
2006-09-22,12.242,12.378,11.746,11.755,1951611,0
2006-09-25,11.668,11.668,11.25,11.6,3831743,0
2006-09-26,11.639,11.911,11.522,11.911,1556064,0
2006-09-27,11.872,12.028,11.726,11.882,1025173,0
2006-09-28,11.882,11.921,11.444,11.678,2520145,0
2006-09-29,11.629,11.901,11.59,11.804,2489499,0
2006-10-02,11.794,11.794,11.619,11.648,1686987,0
2006-10-03,11.619,11.678,11.298,11.473,1703135,0
2006-10-04,11.483,11.697,11.386,11.697,1202067,0
2006-10-05,11.814,12.689,11.814,12.592,3930375,0
2006-10-06,12.504,12.825,12.281,12.699,2004681,0
2006-10-09,12.767,13.185,12.718,13.039,2533823,0
2006-10-10,13.039,13.292,12.913,13.243,1983081,0
2006-10-11,13.029,13.496,12.981,13.379,3451420,0
2006-10-12,13.418,14.05,13.408,14.05,3282545,0
2006-10-13,14.011,14.313,13.807,14.264,2788882,0
2006-10-16,14.497,14.906,14.429,14.692,4038466,0
2006-10-17,14.702,15.013,14.381,14.935,2925977,0
2006-10-18,15.071,15.334,14.527,14.818,3320598,0
2006-10-19,14.39,14.75,13.807,14.565,3015349,0
2006-10-20,14.614,14.711,13.807,14.254,1810918,0
2006-10-23,14.196,14.663,14.001,14.585,1735737,0
2006-10-24,14.585,15.363,14.147,15.129,4959763,0
2006-10-25,14.896,15.236,14.857,15.178,2000566,0
2006-10-26,15.139,15.149,14.731,14.818,2113902,0
2006-10-27,14.741,15.071,14.565,14.653,1179955,0
2006-10-30,14.575,14.585,14.284,14.4,1286607,0
2006-10-31,14.361,14.585,14.254,14.517,1529632,0
2006-11-01,14.585,14.857,14.235,14.274,1915102,0
2006-11-02,14.176,14.186,13.856,13.992,1768545,0
2006-11-03,14.001,14.293,13.914,14.157,1137994,0
2006-11-06,14.157,14.954,14.157,14.896,2338930,0
2006-11-07,14.896,14.993,14.614,14.682,1421336,0
2006-11-08,14.634,14.828,14.497,14.585,1012625,0
2006-11-09,14.682,15.042,14.565,14.624,1585788,0
2006-11-10,14.682,14.682,14.186,14.284,1303268,0
2006-11-13,14.284,14.439,14.001,14.264,2273419,0
2006-11-14,14.565,14.575,14.176,14.332,1687913,0
2006-11-15,14.361,14.604,14.186,14.381,1449310,0
2006-11-16,14.254,14.507,13.554,13.593,2560462,0
2006-11-17,13.661,14.682,13.622,14.245,4312346,0
2006-11-20,14.682,14.818,14.507,14.741,4734016,0
2006-11-21,14.886,15.188,14.77,15.178,2307255,0
2006-11-22,15.246,15.859,14.916,15.684,2903658,0
2006-11-24,15.684,15.781,15.538,15.664,836756,0
2006-11-27,15.577,15.625,15.12,15.139,1876122,0
2006-11-28,15.129,15.295,14.945,15.275,2199573,0
2006-11-29,15.441,15.81,15.334,15.557,2637184,0
2006-11-30,15.606,16.092,15.479,16.034,2591623,0
2006-12-01,16.034,16.034,15.353,15.577,2552953,0
2006-12-04,15.674,16.53,15.625,16.247,3571235,0
2006-12-05,15.966,16.102,15.606,15.742,2717095,0
2006-12-06,15.732,16.355,15.703,16.141,3545214,0
2006-12-07,16.141,16.481,16.073,16.287,2448257,0
2006-12-08,16.218,16.393,15.985,16.257,1017150,0
2006-12-11,16.413,16.666,16.043,16.306,2331114,0
2006-12-12,15.732,15.897,15.479,15.596,3847891,0
2006-12-13,15.703,16.16,15.635,16.102,1977014,0
2006-12-14,16.112,16.257,15.596,15.703,3251383,0
2006-12-15,15.703,15.985,15.528,15.781,2227959,0
2006-12-18,15.781,15.781,15.363,15.489,2309207,0
2006-12-19,15.489,15.742,15.314,15.616,1243309,0
2006-12-20,15.674,15.8,15.353,15.411,952664,0
2006-12-21,15.421,15.479,15.188,15.236,2013834,0
2006-12-22,15.236,15.236,14.974,15.071,849510,0
2006-12-26,15.071,16.082,15.071,16.053,2298306,0
2006-12-27,16.287,16.636,15.995,16.559,3039725,0
2006-12-28,16.617,16.831,16.413,16.52,2369270,0
2006-12-29,16.53,16.636,16.316,16.432,1572314,0
2007-01-03,16.432,16.491,15.829,15.956,2569306,0
2007-01-04,15.868,16.471,15.742,16.257,2365053,0
2007-01-05,16.131,16.277,15.684,15.937,2669477,0
2007-01-08,15.946,16.218,15.781,16.15,1501658,0
2007-01-09,16.218,16.218,15.762,16.043,1352531,0
2007-01-10,16.053,16.568,15.946,16.316,1806289,0
2007-01-11,16.287,16.607,16.267,16.461,1138406,0
2007-01-12,16.559,16.675,16.452,16.461,1288458,0
2007-01-16,16.471,16.695,16.432,16.636,1364359,0
2007-01-17,16.539,16.734,16.393,16.5,1602653,0
2007-01-18,16.5,16.636,15.946,16.102,1611191,0
2007-01-19,16.043,16.588,16.014,16.491,2502662,0
2007-01-22,16.85,17.016,16.306,16.306,2910962,0
2007-01-23,16.724,18.163,16.51,17.891,10206260,0
2007-01-24,17.862,18.941,17.755,18.669,8307100,0
2007-01-25,18.883,19.485,18.756,19.155,4679094,0
2007-01-26,19.447,19.447,18.96,19.369,2886485,0
2007-01-29,19.437,19.69,19.116,19.32,2909111,0
2007-01-30,19.427,20.361,19.34,20.292,5857302,0
2007-01-31,20.516,21.022,19.933,20.458,5497031,0
2007-02-01,20.72,21.265,20.302,21.09,3563007,0
2007-02-02,21.1,21.265,20.672,21.129,2727176,0
2007-02-05,21.129,21.129,20.565,20.759,2571775,0
2007-02-06,21.09,21.304,20.788,21.187,2384389,0
2007-02-07,21.197,21.42,20.691,20.944,2254185,0
2007-02-08,20.574,20.623,20.04,20.623,3957627,0
2007-02-09,20.506,20.516,19.748,19.874,2621860,0
2007-02-12,19.874,20.506,19.845,20.244,2499529,0
2007-02-13,20.73,21.051,20.429,21.051,2604705,0
2007-02-14,21.051,21.167,20.701,20.895,1701253,0
2007-02-15,21.012,22.208,20.983,21.838,5466383,0
2007-02-16,21.838,22.091,21.566,22.091,2230222,0
2007-02-20,21.877,22.072,21.382,22.023,3202838,0
2007-02-21,21.731,22.354,21.634,22.286,2377807,0
2007-02-22,22.393,22.548,21.858,22.12,1866042,0
2007-02-23,22.12,22.441,21.664,21.79,1360554,0
2007-02-26,21.936,22.198,21.654,21.712,1755775,0
2007-02-27,21.109,21.109,19.524,19.845,4872754,0
2007-02-28,19.602,23.161,19.602,22.49,10070503,0
2007-03-01,21.965,22.733,21.206,22.179,5967757,0
2007-03-02,22.266,22.558,20.711,21.187,4884067,0
2007-03-05,20.059,21.518,19.991,20.574,3628315,0
2007-03-06,21.187,21.79,21.002,21.595,3052067,0
2007-03-07,21.615,22.111,21.44,21.547,2902939,0
2007-03-08,22.052,22.344,21.644,21.809,2780039,0
2007-03-09,22.023,22.101,21.556,22.101,2067621,0
2007-03-12,22.101,22.315,21.459,22.023,2649526,0
2007-03-13,21.916,22.218,21.255,21.333,3145759,0
2007-03-14,21.245,21.683,20.662,21.634,3279665,0
2007-03-15,21.634,22.15,21.537,21.916,1737074,0
2007-03-16,21.916,21.994,21.411,21.488,2352197,0
2007-03-19,21.644,21.906,21.479,21.79,1579102,0
2007-03-20,22.033,22.733,21.809,22.451,2491554,0
2007-03-21,22.519,23.015,22.461,22.879,2092151,0
2007-03-22,23.025,23.034,22.558,22.645,1808757,0
2007-03-23,22.733,23.122,22.714,23.025,1512767,0
2007-03-26,23.141,23.151,22.364,22.762,2261872,0
2007-03-27,22.655,22.743,22.325,22.5,1755381,0
2007-03-28,22.5,22.5,21.936,21.994,2227343,0
2007-03-29,22.441,23.277,22.247,22.801,5162061,0
2007-03-30,22.937,23.18,22.645,22.743,2813670,0
2007-04-02,22.85,23.375,22.84,23.297,1993366,0
2007-04-03,23.482,23.851,23.239,23.307,2890804,0
2007-04-04,23.355,23.384,23.005,23.326,2832465,0
2007-04-05,23.219,23.559,23.2,23.53,2952090,0
2007-04-09,23.822,23.958,23.491,23.53,2014023,0
2007-04-10,23.637,23.667,22.986,23.239,2118024,0
2007-04-11,23.433,23.705,22.879,23.015,1986167,0
2007-04-12,23.209,23.793,23.015,23.793,3696665,0
2007-04-13,23.812,24.367,23.618,24.318,2974569,0
2007-04-16,24.561,26.525,24.561,26.496,8026562,0
2007-04-17,26.117,27.196,25.806,26.661,7016530,0
2007-04-18,26.661,26.661,25.747,25.913,2684391,0
2007-04-19,25.747,26.895,25.436,26.885,4417518,0
2007-04-20,27.371,27.546,26.729,27.546,4940299,0
2007-04-23,27.167,29.442,26.943,28.927,12618501,0
2007-04-24,28.995,30.891,28.625,30.132,12370412,0
2007-04-25,30.638,31.357,30.191,30.832,5397774,0
2007-04-26,30.832,31.114,30.356,30.541,3447572,0
2007-04-27,30.356,31.173,30.22,30.988,5252506,0
2007-04-30,30.988,31.309,29.539,29.675,4689988,0
2007-05-01,29.802,30.356,28.878,29.636,5797008,0
2007-05-02,29.636,30.473,29.248,29.889,3438399,0
2007-05-03,30.716,30.871,29.792,30.774,5534992,0
2007-05-04,30.871,31.192,29.987,30.113,6010295,0
2007-05-07,30.706,31.669,30.492,31.173,4530434,0
2007-05-08,36.608,36.657,32.816,34.051,29046239,0
2007-05-09,33.565,34.42,33.156,34.206,4873371,0
2007-05-10,33.925,34.197,33.506,33.944,4184375,0
2007-05-11,34.06,34.712,33.847,34.605,3178527,0
2007-05-14,34.42,34.683,33.117,33.312,3467165,0
2007-05-15,33.574,33.915,33.108,33.147,2996683,0
2007-05-16,33.186,33.545,32.495,32.923,3047542,0
2007-05-17,32.933,32.972,31.999,32.087,4394239,0
2007-05-18,32.291,33.574,31.97,32.894,10146301,0
2007-05-21,32.962,33.419,32.583,33.186,4509824,0
2007-05-22,33.186,33.244,32.621,33.01,2601968,0
2007-05-23,33.244,34.08,33.01,33.02,2860100,0
2007-05-24,33.117,33.38,31.357,32.106,3430665,0
2007-05-25,32.281,32.719,32.087,32.583,1875479,0
2007-05-29,32.583,33.03,32.281,32.972,2506174,0
2007-05-30,32.796,33.934,31.776,33.856,2432903,0
2007-05-31,34.031,34.352,33.497,33.759,2162333,0
2007-06-01,34.148,34.877,34.138,34.43,2990371,0
2007-06-04,34.177,34.595,34.031,34.08,1731726,0
2007-06-05,33.759,34.362,33.458,33.934,2045827,0
2007-06-06,33.934,34.819,33.059,33.574,1916716,0
2007-06-07,33.536,33.642,32.087,32.359,2812212,0
2007-06-08,31.853,34.557,31.844,34.07,4527849,0
2007-06-11,33.049,33.856,32.67,32.865,3304053,0
2007-06-12,32.787,33.448,31.26,31.406,3748147,0
2007-06-13,31.601,33.049,31.552,33.049,3547168,0
2007-06-14,33.001,34.031,32.962,33.594,2984085,0
2007-06-15,34.313,34.712,34.041,34.313,3250870,0
2007-06-18,34.615,34.712,33.788,34.07,1927340,0
2007-06-19,33.992,34.459,33.623,34.313,1465663,0
2007-06-20,34.06,34.926,33.769,33.808,2478698,0
2007-06-21,34.129,36.277,33.672,36.19,4152857,0
2007-06-22,35.393,37.386,35.334,37.386,12076987,0
2007-06-25,36.997,37.454,35.83,36.375,4230067,0
2007-06-26,36.705,36.705,35.091,35.296,3131773,0
2007-06-27,35.296,36.034,34.284,35.859,3578385,0
2007-06-28,35.859,36.355,35.791,35.947,2344745,0
2007-06-29,35.947,36.919,35.937,36.336,2556234,0
2007-07-02,37.123,37.921,36.754,37.629,2225801,0
2007-07-03,37.911,37.911,36.666,37.172,1127812,0
2007-07-05,37.191,37.765,36.929,37.483,1633891,0
2007-07-06,37.493,38.144,37.143,37.328,2292649,0
2007-07-09,37.678,37.95,37.493,37.668,2083563,0
2007-07-10,37.483,37.6,36.52,37.065,1884967,0
2007-07-11,37.882,37.901,36.968,37.726,2265704,0
2007-07-12,38.144,38.64,37.746,37.882,1929335,0
2007-07-13,38.358,38.844,37.726,38.465,1588256,0
2007-07-16,38.407,39.204,38.164,38.864,3326461,0
2007-07-17,38.66,39.36,38.611,39.049,1980099,0
2007-07-18,38.553,38.621,37.891,38.485,1851645,0
2007-07-19,38.31,38.893,37.629,37.862,2780964,0
2007-07-20,37.415,37.862,36.978,37.318,2262095,0
2007-07-23,37.629,38.047,37.318,37.561,3973922,0
2007-07-24,38.193,40.711,37.921,38.99,9521189,0
2007-07-25,39.243,40.634,39.117,40.4,5216442,0
2007-07-26,39.875,39.953,36.433,37.055,5364707,0
2007-07-27,37.172,38.961,36.949,38.164,4898569,0
2007-07-30,38.29,39.068,37.6,38.368,4905356,0
2007-07-31,39.7,39.856,38.514,38.864,3379485,0
2007-08-01,38.718,39.301,36.783,37.639,3847531,0
2007-08-02,37.775,38.31,36.705,37.775,4009668,0
2007-08-03,38.018,38.115,35.665,35.665,3174865,0
2007-08-06,35.83,35.83,32.573,34.848,5083075,0
2007-08-07,34.799,34.994,33.069,33.915,3734349,0
2007-08-08,33.497,35.354,33.458,34.654,4266064,0
2007-08-09,33.545,34.168,31.28,31.795,9375880,0
2007-08-10,31.309,33.341,30.901,33.176,5376907,0
2007-08-13,33.759,35.548,33.594,34.187,3042707,0
2007-08-14,34.673,35.188,33.458,34.031,2350142,0
2007-08-15,33.594,34.07,32.281,32.281,2523334,0
2007-08-16,31.931,31.931,27.128,29.889,10287716,0
2007-08-17,31.377,31.571,28.946,31.357,4725376,0
2007-08-20,31.455,32.223,29.948,31.105,4168391,0
2007-08-21,31.173,32.369,30.424,31.727,2381715,0
2007-08-22,32.33,35.091,32.33,34.352,3459236,0
2007-08-23,34.741,35.257,33.934,34.129,3237293,0
2007-08-24,34.42,36.55,33.749,36.151,3162934,0
2007-08-27,36.443,36.676,34.984,35.811,2400330,0
2007-08-28,35.208,35.577,34.557,35.052,2894815,0
2007-08-29,35.587,37.055,35.451,36.968,2489394,0
2007-08-30,36.608,37.221,36.316,36.949,2222406,0
2007-08-31,37.639,39.904,37.493,38.893,4041550,0
2007-09-04,38.611,39.428,38.349,39.019,3146171,0
2007-09-05,38.65,40.089,38.494,40.06,3067596,0
2007-09-06,40.351,40.595,39.146,40.177,2263029,0
2007-09-07,39.476,39.856,37.678,38.018,3205924,0
2007-09-10,38.621,38.776,36.151,37.279,3100405,0
2007-09-11,37.882,38.31,37.114,37.435,2589311,0
2007-09-12,36.832,37.619,36.53,37.094,2903658,0
2007-09-13,37.435,39.087,37.191,38.329,2131182,0
2007-09-14,37.833,38.961,37.337,38.553,1720722,0
2007-09-17,39.467,39.661,37.833,38.037,2990256,0
2007-09-18,38.465,40.507,38.212,40.293,2955802,0
2007-09-19,40.925,43.045,40.128,41.081,4018444,0
2007-09-20,41.129,42.384,40.954,41.849,1993057,0
2007-09-21,42.296,42.627,41.79,41.79,1795593,0
2007-09-24,41.868,42.559,40.653,41.159,2693514,0
2007-09-25,40.4,41.606,40.332,41.489,1893539,0
2007-09-26,42.257,42.792,41.839,42.588,1642610,0
2007-09-27,42.782,43.706,41.995,43.113,1679274,0
2007-09-28,43.541,43.735,42.053,42.734,1372277,0
2007-10-01,42.491,43.56,42.403,42.957,3566298,0
2007-10-02,43.025,43.181,41.606,42.423,2242358,0
2007-10-03,42.228,42.734,41.227,41.402,2047463,0
2007-10-04,40.838,40.877,39.681,40.05,3405498,0
2007-10-05,40.39,43.181,40.264,41.79,2491040,0
2007-10-08,42.539,47.245,42.403,46.429,5979486,0
2007-10-09,46.672,47.274,45.184,47.099,3063688,0
2007-10-10,47.255,48.373,46.827,47.877,2593065,0
2007-10-11,48.519,49.628,46.448,47.411,3890778,0
2007-10-12,46.905,48.616,46.312,48.169,2034710,0
2007-10-15,48.15,49.773,46.779,47.294,2722341,0
2007-10-16,47.061,49.871,46.681,48.898,4026843,0
2007-10-17,49.9,50.483,48.772,50.007,2707738,0
2007-10-18,49.686,50.221,48.626,50.211,2827450,0
2007-10-19,50.075,50.872,48.519,48.791,3298280,0
2007-10-22,47.644,48.791,46.38,48.694,3679223,0
2007-10-23,48.13,50.23,47.45,48.782,3926374,0
2007-10-24,48.432,49.083,47.022,48.325,2473247,0
2007-10-25,49.462,50.59,48.665,50.133,2648395,0
2007-10-26,50.804,51.767,50.561,51.737,2351169,0
2007-10-29,51.737,52.476,50.979,51.047,2184044,0
2007-10-30,50.075,50.25,48.12,48.441,2843700,0
2007-10-31,48.655,49.18,47.8,48.743,2474996,0
2007-11-01,48.12,48.276,45.845,46.944,2390009,0
2007-11-02,47.119,47.634,45.865,46.555,2346540,0
2007-11-05,45.456,46.263,45.126,45.777,1958330,0
2007-11-06,45.699,46.808,45.699,46.399,2312085,0
2007-11-07,45.709,46.166,44.163,45.126,2663069,0
2007-11-08,45.301,46.584,43.132,44.824,3207274,0
2007-11-09,43.949,44.727,42.782,42.987,3591472,0
2007-11-12,43.123,43.123,38.699,40.468,5175959,0
2007-11-13,40.565,41.664,39.418,41.421,4057077,0
2007-11-14,42.734,44.212,42.082,43.57,3205564,0
2007-11-15,43.618,43.618,40.867,41.139,3929159,0
2007-11-16,41.557,41.975,40.4,41.761,2899340,0
2007-11-19,41.091,41.81,39.019,39.058,3359736,0
2007-11-20,38.99,40.595,38.271,39.253,3639678,0
2007-11-21,39.136,41.061,38.018,40.429,3531404,0
2007-11-23,40.449,41.596,40.254,41.489,793132,0
2007-11-26,41.567,42.287,39.671,39.933,1682277,0
2007-11-27,40.497,40.546,38.942,39.564,2737826,0
2007-11-28,39.564,42.792,39.564,42.792,3288625,0
2007-11-29,42.899,43.512,41.713,42.588,1695243,0
2007-11-30,43.823,43.823,42.5,43.337,3506726,0
2007-12-03,43.045,43.891,42.481,43.531,2069296,0
2007-12-04,42.656,44.182,42.5,43.901,1838192,0
2007-12-05,43.813,45.806,43.813,45.116,1823979,0
2007-12-06,45.456,46.176,44.863,46.176,1826782,0
2007-12-07,46.672,47.391,45.515,46.642,5204875,0
2007-12-10,47.09,47.634,46.244,46.429,1331973,0
2007-12-11,46.662,47.158,44.581,44.863,1752517,0
2007-12-12,46.205,46.574,44.581,45.223,2063109,0
2007-12-13,45.009,46.331,44.348,46.205,2209268,0
2007-12-14,45.417,47.158,45.213,46.798,2377807,0
2007-12-17,45.835,46.156,43.434,43.658,2743707,0
2007-12-18,44.571,44.571,41.742,42.889,2699641,0
2007-12-19,42.598,43.084,41.927,42.325,1929730,0
2007-12-20,42.345,43.016,41.927,42.957,2759205,0
2007-12-21,44.095,44.241,42.812,43.832,2899478,0
2007-12-24,43.949,44.717,43.793,44.182,757466,0
2007-12-26,44.027,45.456,43.813,45.252,1470409,0
2007-12-27,44.873,45.32,44.144,44.182,1485554,0
2007-12-28,44.396,44.883,43.793,44.26,1061540,0
2007-12-31,43.784,45.262,43.726,44.96,1308770,0
2008-01-02,45.408,45.408,42.909,43.395,2549549,0
2008-01-03,43.395,44.124,42.812,43.016,1835132,0
2008-01-04,42.666,42.666,39.982,40.283,3178411,0
2008-01-07,40.245,40.526,37.25,38.728,4610505,0
2008-01-08,38.708,39.661,37.104,37.24,2998776,0
2008-01-09,36.958,37.435,34.693,36.423,6219761,0
2008-01-10,35.072,38.31,35.072,37.697,2721705,0
2008-01-11,37.785,37.814,36.229,36.53,1946965,0
2008-01-14,36.715,38.514,36.715,38.407,2985594,0
2008-01-15,37.716,38.3,35.869,36.122,4208862,0
2008-01-16,36.394,37.775,33.954,36.277,5685072,0
2008-01-17,36.861,36.861,34.284,34.498,4530110,0
2008-01-18,35.15,36.501,33.992,36.161,4574535,0
2008-01-22,34.138,39.068,33.254,38.203,7276958,0
2008-01-23,36.987,39.71,34.343,38.329,7683639,0
2008-01-24,38.524,41.373,38.524,40.925,4919232,0
2008-01-25,41.557,43.56,40.915,41.402,4704848,0
2008-01-28,39.476,44.426,39.476,44.105,4152494,0
2008-01-29,43.764,45.495,42.656,44.601,4160252,0
2008-01-30,44.348,45.972,43.395,45.029,3214866,0
2008-01-31,44.494,46.798,43.638,46.438,3385490,0
2008-02-01,46.905,47.42,45.845,46.604,3366142,0
2008-02-04,46.711,46.817,45.417,45.427,2363392,0
2008-02-05,45.145,45.719,43.939,44.396,3375753,0
2008-02-06,44.523,44.999,43.132,43.424,3549770,0
2008-02-07,42.568,43.667,41.868,43.171,3989551,0
2008-02-08,42.646,45.651,42.588,44.941,3567185,0
2008-02-11,44.814,46.273,44.571,46.059,1654797,0
2008-02-12,46.555,47.012,44.358,44.844,2284806,0
2008-02-13,45.174,46.244,43.852,45.816,1969956,0
2008-02-14,46.263,46.837,45.213,45.962,1931731,0
2008-02-15,45.952,45.952,44.066,44.873,2018398,0
2008-02-19,45.913,48.062,45.447,47.284,4041545,0
2008-02-20,47.09,50.016,46.837,49.88,4080927,0
2008-02-21,50.366,50.366,47.187,47.459,3634027,0
2008-02-22,47.829,49.589,46.72,49.384,2330912,0
2008-02-25,49.803,51.64,48.713,51.64,2972561,0
2008-02-26,51.387,53.459,50.639,53.235,3633515,0
2008-02-27,53.099,53.468,51.572,52.428,2332702,0
2008-02-28,52.243,53.361,51.543,52.875,2151458,0
2008-02-29,52.515,52.535,50.716,51.164,4770913,0
2008-03-03,50.629,52.331,50.036,51.261,2525510,0
2008-03-04,51.31,53.274,50.736,51.961,4257176,0
2008-03-05,52.428,54.499,52.36,54.353,3367179,0
2008-03-06,54.713,54.713,52.739,52.797,2366914,0
2008-03-07,52.506,53.993,51.329,53.128,4388812,0
2008-03-10,52.778,53.342,47.284,47.605,4970496,0
2008-03-11,49.345,51.047,48.344,51.028,3378244,0
2008-03-12,51.271,52.36,50.328,51.562,1781180,0
2008-03-13,50.357,54.266,49.394,53.896,3732833,0
2008-03-14,54.45,54.45,51.757,53.245,2549411,0
2008-03-17,52.486,52.486,49.093,50.532,2134895,0
2008-03-18,51.767,54.197,51.193,53.935,2223035,0
2008-03-19,53.41,55.607,48.49,48.577,3101058,0
2008-03-20,48.461,50.853,47.382,50.055,2602157,0
2008-03-24,51.281,54.022,51.281,51.903,2631469,0
2008-03-25,53.313,53.575,52.204,53.303,2398162,0
2008-03-26,52.817,53.692,52.262,53.429,1870148,0
2008-03-27,53.497,53.721,50.921,51.222,3623322,0
2008-03-28,52.204,52.69,51.339,52.379,2215544,0
2008-03-31,52.408,53.322,51.533,52.914,2623664,0
2008-04-01,54.013,56.511,52.71,56.307,4408606,0
2008-04-02,56.405,57.853,55.811,57.299,3824592,0
2008-04-03,56.881,58.942,56.842,58.534,3034928,0
2008-04-04,59.156,59.895,58.32,59.331,2841087,0
2008-04-07,60.411,62.618,59.817,61.247,5456655,0
2008-04-08,60.595,63.143,60.527,63.143,3324267,0
2008-04-09,62.851,63.104,61.257,62.151,3608569,0
2008-04-10,61.363,65.146,61.363,65.097,3470261,0
2008-04-11,63.551,65.875,63.405,64.835,3146155,0
2008-04-14,64.397,64.835,62.307,63.085,2821870,0
2008-04-15,64.407,64.767,61.859,64.319,2485854,0
2008-04-16,65.632,67.693,65.165,66.604,3624792,0
2008-04-17,65.661,66.847,64.562,65.729,2286634,0
2008-04-18,66.556,67.236,65.068,66.002,2460594,0
2008-04-21,66.002,67.392,65.632,66.021,2412542,0
2008-04-22,65.535,67.518,62.132,63.298,5463275,0
2008-04-23,63.794,64.815,62.433,64.008,3856232,0
2008-04-24,63.785,63.833,60.848,62.229,4084019,0
2008-04-25,62.005,65.515,61.772,65.379,3328458,0
2008-04-28,66.468,66.468,62.044,62.122,2909135,0
2008-04-29,60.78,61.257,59.798,60.138,2931927,0
2008-04-30,59.224,62.375,59.224,61.043,2938964,0
2008-05-01,60.965,61.723,58.728,61.188,2585085,0
2008-05-02,60.994,64.485,60.994,63.901,2796842,0
2008-05-05,64.028,66.604,63.512,66.342,2769780,0
2008-05-06,66.011,67.46,65.681,67.042,2084167,0
2008-05-07,67.1,68.831,65.739,66.011,2918003,0
2008-05-08,66.604,68.277,66.235,68.209,2221312,0
2008-05-09,68.121,68.121,64.815,66.799,2018452,0
2008-05-12,67.12,67.47,65.71,67.275,1446886,0
2008-05-13,67.09,68.598,65.826,68.598,1562568,0
2008-05-14,68.744,70.056,66.04,66.264,3420375,0
2008-05-15,66.993,67.966,65.262,66.556,3609357,0
2008-05-16,67.188,69.414,67.188,69.074,3349138,0
2008-05-19,69.152,70.912,67.859,68.714,2618165,0
2008-05-20,68.189,70.873,66.128,70.873,2858681,0
2008-05-21,70.912,71.048,66.867,67.052,2878000,0
2008-05-22,67.09,68.773,65.399,66.128,2553091,0
2008-05-23,65.642,66.371,62.968,65.437,2954555,0
2008-05-27,65.476,65.476,63.104,65.049,3132651,0
2008-05-28,64.961,68.744,64.397,68.744,2942620,0
2008-05-29,68.52,68.52,65.525,66.595,2997399,0
2008-05-30,67.178,69.142,67.178,69.035,3807830,0
2008-06-02,68.753,70.105,66.303,67.713,2519730,0
2008-06-03,68.15,69.152,65.778,67.723,3157420,0
2008-06-04,67.46,67.635,64.562,64.854,2377531,0
2008-06-05,66.225,68.539,65.836,68.539,2915059,0
2008-06-06,67.946,70.163,67.09,68.86,2920770,0
2008-06-09,69.891,70.63,68.072,70.63,2397681,0
2008-06-10,69.307,70.571,67.868,69.891,3117549,0
2008-06-11,70.357,70.824,68.325,69.57,3649211,0
2008-06-12,70.601,70.97,64.582,66.361,5604691,0
2008-06-13,67.09,68.928,66.186,68.724,2768052,0
2008-06-16,68.996,69.025,67.09,67.45,2162996,0
2008-06-17,68.345,68.909,65.311,65.739,3079186,0
2008-06-18,64.65,69.025,64.65,68.666,2800774,0
2008-06-19,68.782,69.764,68.005,69.162,2549208,0
2008-06-20,68.948,69.609,65.894,66.458,3635289,0
2008-06-23,66.614,67.81,66.177,66.76,2285838,0
2008-06-24,66.828,68.063,64.504,65.447,3462783,0
2008-06-25,65.632,66.147,62.764,64.562,4099649,0
2008-06-26,64.173,65.146,60.061,61.432,4210996,0
2008-06-27,63.921,67.12,63.61,66.322,8462224,0
2008-06-30,67.82,68.588,66.458,67.09,23415337,0
2008-07-01,65.603,66.215,61.441,63.775,7658418,0
2008-07-02,64.037,65.136,54.722,55.082,8118250,0
2008-07-03,54.868,55.86,49.462,51.329,7210041,0
2008-07-07,52.301,55.422,49.326,50.94,7732862,0
2008-07-08,51.29,51.436,46.876,49.929,6062971,0
2008-07-09,51.29,55.374,51.242,52.506,6341418,0
2008-07-10,53.439,54.897,51.261,53.478,4333900,0
2008-07-11,52.963,54.304,51.105,53.235,3434703,0
2008-07-14,55.072,56.191,50.979,52.574,4079064,0
2008-07-15,51.621,53.322,50.804,51.504,5463858,0
2008-07-16,50.716,52.01,48.101,51.903,5197621,0
2008-07-17,50.687,51.757,46.03,46.905,6424700,0
2008-07-18,47.634,48.247,45.709,45.797,6075440,0
2008-07-21,46.487,49.803,46.088,49.647,4162176,0
2008-07-22,48.772,48.772,46.117,47.838,6137516,0
2008-07-23,49.88,51.047,46.779,47.333,5790790,0
2008-07-24,47.43,47.751,43.92,44.581,5811483,0
2008-07-25,44.941,47.722,44.241,47.352,4404901,0
2008-07-28,47.518,49.832,47.518,48.927,4481929,0
2008-07-29,53.283,57.61,53.011,55.782,8900193,0
2008-07-30,57.134,58.038,54.761,57.707,3990028,0
2008-07-31,57.28,64.63,52.875,61.743,22562079,0
2008-08-01,61.266,61.976,58.145,58.398,7416456,0
2008-08-04,56.093,57.513,51.981,53.478,5924905,0
2008-08-05,54.071,55.656,49.783,51.524,6629150,0
2008-08-06,52.574,53.293,50.512,51.893,5551452,0
2008-08-07,51.922,53.964,50.454,52.34,4209066,0
2008-08-08,51.524,51.524,49.015,49.511,3295562,0
2008-08-11,49.287,49.978,48.315,48.529,3405486,0
2008-08-12,48.791,50.969,48.675,49.423,3801289,0
2008-08-13,49.491,52.826,49.453,51.592,3692071,0
2008-08-14,50.542,52.321,49.676,50.921,2756133,0
2008-08-15,50.133,50.668,48.655,49.744,2590772,0
2008-08-18,49.793,51.737,48.713,49.161,2124502,0
2008-08-19,48.947,51.018,48.675,50.464,2072320,0
2008-08-20,51.281,52.875,51.096,52.292,2323242,0
2008-08-21,52.574,52.924,51.057,52,2099934,0
2008-08-22,51.874,51.874,50.415,51.086,2273999,0
2008-08-25,49.929,51.504,48.626,49.2,2417382,0
2008-08-26,49.307,50.221,48.811,49.404,1795838,0
2008-08-27,49.861,50.901,49.657,50.619,1595095,0
2008-08-28,51.018,51.621,49.151,50.639,1983145,0
2008-08-29,49.958,51.981,49.958,51.154,1928509,0
2008-09-02,48.889,50.075,46.205,46.594,5017992,0
2008-09-03,46.448,47.391,42.909,44.27,5528384,0
2008-09-04,44.474,45.058,39.224,39.36,7367877,0
2008-09-05,39.292,40.079,36.073,39.506,11273440,0
2008-09-08,40.604,42.043,37.814,39.146,10016188,0
2008-09-09,37.464,37.541,32.135,32.787,14604541,0
2008-09-10,33.234,35.004,32.456,34.255,9476467,0
2008-09-11,33.555,36.482,32.155,35.898,8670913,0
2008-09-12,36.734,38.193,35.48,38.183,6064545,0
2008-09-15,35.198,36.034,30.123,30.939,20653875,0
2008-09-16,29.899,30.998,28.013,30.103,18746985,0
2008-09-17,29.219,29.831,25.913,26.195,14383756,0
2008-09-18,27.206,28.324,24.648,27.964,17205889,0
2008-09-19,29.987,31.474,28.392,31.231,11880565,0
2008-09-22,31.591,31.941,29.432,29.636,6897190,0
2008-09-23,29.539,30.939,28.314,29.452,6417347,0
2008-09-24,30.132,31.017,28.586,28.966,5666577,0
2008-09-25,28.839,29.471,27.4,28.713,4839877,0
2008-09-26,27.322,27.906,26.71,27.604,3499493,0
2008-09-29,26.185,26.253,21.916,22.694,8338147,0
2008-09-30,23.569,25.203,22.714,25.203,7017769,0
2008-10-01,24.707,24.717,22.889,23.637,7030388,0
2008-10-02,23.093,23.336,19.165,19.709,10587582,0
2008-10-03,19.981,22.509,19.203,19.738,9935240,0
2008-10-06,18.192,18.494,15.304,17.541,15352250,0
2008-10-07,17.939,18.338,14.235,14.565,11579508,0
2008-10-08,13.331,15.363,12.086,13.778,22651893,0
2008-10-09,14.293,14.916,10.88,11.211,12586887,0
2008-10-10,10.472,12.349,9.1302,10.725,16816731,0
2008-10-13,12.242,14.186,11.668,13.807,13049274,0
2008-10-14,15.762,16.043,13.856,14.225,13843685,0
2008-10-15,13.049,13.224,11.182,11.182,11832771,0
2008-10-16,11.736,12.485,10.122,12.329,14449025,0
2008-10-17,11.814,13.758,11.668,12.31,12221023,0
2008-10-20,12.874,14.682,12.494,14.682,13425427,0
2008-10-21,14.828,14.828,12.893,13.574,18107843,0
2008-10-22,12.757,13.068,10.861,11.785,10732540,0
2008-10-23,11.678,12.183,10.773,12.086,12709689,0
2008-10-24,10.21,11.901,10.073,11.289,10690661,0
2008-10-27,11.279,12.29,10.589,10.598,11924482,0
2008-10-28,11.444,11.765,9.782,11.765,12136230,0
2008-10-29,11.94,12.601,11.328,11.892,10214701,0
2008-10-30,12.689,13.515,11.872,13.165,12381324,0
2008-10-31,12.689,13.856,12.242,13.535,10165925,0
2008-11-03,13.447,14.099,12.845,13.156,7921683,0
2008-11-04,12.932,14.342,12.932,13.554,9600163,0
2008-11-05,13.146,13.856,11.95,12.144,10910673,0
2008-11-06,12.106,12.106,10.258,10.521,8421183,0
2008-11-07,10.89,11.182,10.258,10.91,7650772,0
2008-11-10,11.59,11.755,10.453,10.725,6805596,0
2008-11-11,10.394,10.501,9.539,10.025,6049568,0
2008-11-12,9.383,9.383,7.516,7.516,10903104,0
2008-11-13,7.691,8.8773,7.2924,8.8773,10570038,0
2008-11-14,8.1481,9.3052,8.1481,8.4787,10432065,0
2008-11-17,8.4592,8.4592,7.691,7.9244,7971649,0
2008-11-18,7.9049,8.1481,7.2924,7.6814,5360088,0
2008-11-19,7.623,7.7397,6.3201,6.3299,7760260,0
2008-11-20,6.291,6.4173,5.0561,5.0755,10029577,0
2008-11-21,5.5422,6.1354,5.1145,6.0382,9400177,0
2008-11-24,6.5535,7.1368,6.2326,6.8257,7076017,0
2008-11-25,7.0007,7.098,6.3785,6.6702,7993189,0
2008-11-26,6.5145,8.9258,6.4756,8.3621,9818849,0
2008-11-28,8.2648,8.4009,7.5355,7.6619,3532319,0
2008-12-01,7.2924,7.4674,6.6119,6.6119,5356471,0
2008-12-02,6.923,7.2147,6.6216,6.9619,7383679,0
2008-12-03,6.7868,7.0785,6.3299,6.9619,7402322,0
2008-12-04,6.9035,7.3508,6.3882,6.573,6029106,0
2008-12-05,6.3104,6.9619,6.1452,6.952,5879479,0
2008-12-08,7.5453,8.9843,7.516,8.7413,10345536,0
2008-12-09,8.5662,9.937,8.4106,9.1594,12197172,0
2008-12-10,9.704,10.005,8.644,9.4899,11094414,0
2008-12-11,9.2274,10.132,8.8092,8.9358,7394549,0
2008-12-12,8.1092,9.937,8.1092,9.568,8183749,0
2008-12-15,9.995,10.21,9.0425,9.0718,7146174,0
2008-12-16,9.626,10.18,9.4121,10.151,6743865,0
2008-12-17,10.151,11.318,9.821,10.773,8853149,0
2008-12-18,11.085,11.182,9.4024,9.558,9844271,0
2008-12-19,9.908,9.908,8.955,9.383,8050454,0
2008-12-22,9.3149,9.3245,8.1092,8.4689,5478535,0
2008-12-23,8.8287,8.8385,8.2357,8.3621,4273472,0
2008-12-24,8.4106,8.4106,8.0314,8.1676,1839023,0
2008-12-26,8.1577,8.6246,8.0216,8.5564,2424543,0
2008-12-29,8.7413,8.7413,8.1384,8.3523,3079870,0
2008-12-30,8.4592,8.7413,8.1285,8.7413,3312051,0
2008-12-31,8.644,9.2274,8.644,9.0621,3287736,0
2009-01-02,9.1106,10.112,9.0815,9.927,6385883,0
2009-01-05,10.083,10.744,9.694,10.443,10423864,0
2009-01-06,10.89,11.075,10.355,10.861,10109219,0
2009-01-07,11.104,12.144,10.919,11.396,16611637,0
2009-01-08,11.746,12.708,11.434,12.64,15910325,0
2009-01-09,12.417,12.592,10.705,10.764,16536537,0
2009-01-12,10.501,10.647,9.723,9.83,10596755,0
2009-01-13,9.529,10.326,9.344,9.957,9753010,0
2009-01-14,9.655,9.655,8.8578,8.9745,9622329,0
2009-01-15,8.9745,9.4996,8.2065,9.2954,11605983,0
2009-01-16,9.743,9.908,8.7509,9.3635,8775127,0
2009-01-20,9.0621,9.801,8.7509,8.955,9292890,0
2009-01-21,9.4412,9.4802,8.4301,9.1398,9807830,0
2009-01-22,8.605,9.1398,8.4592,8.6829,9585667,0
2009-01-23,8.2357,9.344,7.944,8.9163,8059502,0
2009-01-26,9.0815,9.723,8.9454,9.1398,11152756,0
2009-01-27,9.4024,9.4024,8.0897,8.4009,17757559,0
2009-01-28,8.7801,9.1788,8.4397,8.9454,10978316,0
2009-01-29,8.8968,8.8968,8.4009,8.4592,5474077,0
2009-01-30,8.5078,8.712,7.7883,7.8467,8927316,0
2009-02-02,7.6424,8.0411,7.2341,7.5355,11580889,0
2009-02-03,7.7397,8.119,7.5064,7.8661,10803930,0
2009-02-04,7.973,8.7801,7.973,8.3037,11880465,0
2009-02-05,8.3329,8.9258,8.1285,8.6926,7400377,0
2009-02-06,9.1302,9.597,8.994,9.577,10773226,0
2009-02-09,9.694,10.044,9.1594,9.509,8553003,0
2009-02-10,9.3635,9.772,8.1481,8.2648,15253092,0
2009-02-11,8.4689,8.7995,8.1384,8.5078,7433719,0
2009-02-12,8.4204,8.4982,8.0022,8.4301,8660605,0
2009-02-13,8.4689,9.0913,8.3133,8.8578,9723660,0
2009-02-17,8.4496,8.5078,7.5549,7.5744,8388723,0
2009-02-18,7.8273,7.9148,6.9812,7.2536,7215384,0
2009-02-19,7.4383,7.6814,7.0299,7.0492,6384608,0
2009-02-20,6.7576,6.7967,6.2326,6.7091,9579440,0
2009-02-23,6.8647,6.9035,5.7951,5.8338,7280273,0
2009-02-24,5.8923,6.5244,5.6492,6.4951,8719969,0
2009-02-25,6.4076,6.5535,5.9992,6.0576,6753119,0
2009-02-26,6.2714,6.5632,5.9603,6.0187,7336063,0
2009-02-27,5.7756,6.359,5.6881,6.0089,6150506,0
2009-03-02,5.7367,5.902,5.2409,5.299,8519167,0
2009-03-03,5.5229,5.9702,5.4158,5.7271,9110532,0
2009-03-04,6.3395,6.9133,6.2229,6.6119,10696611,0
2009-03-05,6.4756,6.4854,5.7853,5.9311,7635123,0
2009-03-06,6.0964,6.3687,5.6687,5.9214,9380106,0
2009-03-09,5.8729,6.2619,5.7076,5.9992,6995519,0
2009-03-10,6.4173,6.8938,6.2034,6.8062,9635890,0
2009-03-11,6.641,6.7771,6.0868,6.359,7825777,0
2009-03-12,6.077,6.3882,5.6103,6.3104,12220925,0
2009-03-13,6.3006,6.4951,5.8146,6.0868,7472901,0
2009-03-16,6.1645,6.4563,5.8923,5.9797,8024194,0
2009-03-17,5.6395,5.8923,5.4062,5.8729,6564013,0
2009-03-18,5.8438,6.748,5.7465,6.748,10436517,0
2009-03-19,7.2049,7.7494,7.0007,7.3411,11347031,0
2009-03-20,7.4188,7.4188,6.5244,6.7187,8058602,0
2009-03-23,7.098,7.6814,6.9133,7.6814,7577947,0
2009-03-24,7.4868,8.2065,7.2924,7.8077,9707565,0
2009-03-25,8.0702,8.5078,7.3313,7.7785,9457565,0
2009-03-26,8.0606,8.1772,7.7591,7.8661,9649058,0
2009-03-27,7.6716,8.0897,7.4383,7.7494,6535677,0
2009-03-30,7.2924,7.2924,6.7091,6.8452,8858962,0
2009-03-31,7.0202,7.2147,6.7382,6.923,6324864,0
2009-04-01,6.7187,7.6522,6.6216,7.5549,6806449,0
2009-04-02,8.1285,8.955,8.0702,8.6538,13562587,0
2009-04-03,8.4592,9.2079,8.2745,8.994,8398605,0
2009-04-06,8.9163,8.9163,8.2258,8.5758,7224739,0
2009-04-07,8.0994,8.2842,7.8855,7.9535,5799366,0
2009-04-08,8.1967,8.2842,7.8176,8.2453,5382309,0
2009-04-09,8.7995,9.4606,8.6538,9.4219,9991526,0
2009-04-13,9.821,10.666,9.4121,10.501,11810096,0
2009-04-14,10.414,10.929,10.093,10.239,9815521,0
2009-04-15,10.21,10.696,9.723,10.696,6611644,0
2009-04-16,10.91,11.386,10.307,11.221,8382067,0
2009-04-17,11.269,11.863,10.91,11.619,10945977,0
2009-04-20,11.182,11.192,9.84,9.966,11441954,0
2009-04-21,10.083,11.58,9.927,11.337,12586121,0
2009-04-22,10.871,12.106,10.803,11.6,11746636,0
2009-04-23,11.503,11.872,10.812,11.065,9344165,0
2009-04-24,11.464,12.135,11.376,11.931,13530085,0
2009-04-27,11.473,11.911,11.298,11.522,8208953,0
2009-04-28,10.89,11.668,10.705,11.396,6678391,0
2009-04-29,11.434,12.106,11.347,11.814,10720404,0
2009-04-30,12.008,13.263,11.911,12.65,11754552,0
2009-05-01,12.796,13.972,12.669,13.593,10234331,0
2009-05-04,14.128,15.421,14.031,15.227,15270819,0
2009-05-05,14.323,14.634,13.447,13.992,15588398,0
2009-05-06,14.245,14.954,13.768,14.323,11818943,0
2009-05-07,14.497,14.809,12.961,13.224,10168834,0
2009-05-08,13.671,13.963,12.757,13.467,12177754,0
2009-05-11,12.932,13.525,12.446,13.292,9022240,0
2009-05-12,13.331,13.613,12.281,12.708,9570331,0
2009-05-13,12.232,12.232,10.89,11.094,10275197,0
2009-05-14,10.725,11.542,10.326,11.415,9515359,0
2009-05-15,11.201,11.863,11.075,11.26,5727037,0
2009-05-18,11.561,12.29,11.425,12.271,5834138,0
2009-05-19,12.31,13.525,12.31,12.99,8010615,0
2009-05-20,13.72,14.196,13.087,13.214,11529634,0
2009-05-21,12.757,12.951,12.251,12.475,6381811,0
2009-05-22,12.854,12.961,12.271,12.417,5562633,0
2009-05-26,11.969,13.087,11.785,13.049,5922459,0
2009-05-27,13.204,14.186,13.087,13.195,9695098,0
2009-05-28,13.515,13.69,12.854,13.506,7589828,0
2009-05-29,13.807,14.186,13.545,13.904,7184377,0
2009-06-01,14.488,15.217,14.449,15.003,9956206,0
2009-06-02,14.974,15.897,14.779,15.693,10724824,0
2009-06-03,15.285,15.285,14.196,14.556,9103051,0
2009-06-04,14.818,16.228,14.468,16.034,10963009,0
2009-06-05,16.773,17.764,16.491,17.142,15917363,0
2009-06-08,16.685,17.142,16.189,16.918,9658715,0
2009-06-09,17.58,18.941,16.938,18.571,20082747,0
2009-06-10,19.301,19.699,18.766,19.534,16778556,0
2009-06-11,19.427,21.1,19.252,20.555,14900834,0
2009-06-12,19.913,20.166,18.892,19.378,12761917,0
2009-06-15,18.717,18.795,17.541,17.813,12852725,0
2009-06-16,18.62,19.028,17.463,17.842,15917790,0
2009-06-17,17.444,18.231,16.802,17.677,13496238,0
2009-06-18,17.794,18.63,17.288,18.319,9392839,0
2009-06-19,18.815,18.941,18.377,18.445,10519355,0
2009-06-22,17.891,17.92,16.043,16.043,12834058,0
2009-06-23,16.287,17.307,16.073,17.191,11575167,0
2009-06-24,17.667,18.328,17.346,17.638,11134674,0
2009-06-25,17.064,18.114,17.064,18.075,9433582,0
2009-06-26,17.988,19.184,17.726,18.951,11716279,0
2009-06-29,19.135,19.417,18.678,18.844,9001548,0
2009-06-30,18.776,19.281,18.445,18.659,8135610,0
2009-07-01,18.99,19.32,18.474,18.513,9084108,0
2009-07-02,17.978,18.319,17.638,17.696,6793607,0
2009-07-06,16.967,17.113,15.966,16.432,13614983,0
2009-07-07,16.656,16.889,16.121,16.17,8724837,0
2009-07-08,16.238,16.52,14.361,14.993,16323121,0
2009-07-09,15.547,16.189,15.382,15.81,10460546,0
2009-07-10,15.557,15.703,14.993,15.45,7918171,0
2009-07-13,15.684,16.024,14.993,15.946,7311304,0
2009-07-14,16.442,16.977,16.228,16.773,9449998,0
2009-07-15,17.657,18.319,17.473,18.183,9452811,0
2009-07-16,17.9,19.427,17.9,19.252,10030168,0
2009-07-17,19.028,19.962,18.96,19.437,12504421,0
2009-07-20,20.079,20.487,19.349,19.738,13068063,0
2009-07-21,19.748,19.933,18.144,18.805,17300557,0
2009-07-22,18.289,18.494,17.696,18.046,10569387,0
2009-07-23,18.192,18.96,18.037,18.776,9242174,0
2009-07-24,18.523,18.902,18.027,18.426,9472432,0
2009-07-27,18.659,19.32,18.396,18.669,8341996,0
2009-07-28,18.221,19.174,17.852,18.484,10018491,0
2009-07-29,18.075,18.085,17.473,17.638,9990223,0
2009-07-30,18.221,18.455,17.871,18.046,10257056,0
2009-07-31,18.173,19.388,17.862,19.126,14975768,0
2009-08-03,20.176,20.516,19.836,20.458,13762171,0
2009-08-04,20.03,21.022,19.952,20.361,11860541,0
2009-08-05,20.555,21.343,20.059,21.265,11255994,0
2009-08-06,21.488,21.761,20.351,20.672,8702651,0
2009-08-07,21.158,21.518,20.156,20.72,9607476,0
2009-08-10,20.516,20.604,19.544,19.748,7340188,0
2009-08-11,19.573,19.622,18.863,19.34,5780097,0
2009-08-12,19.155,20.273,19.087,20.02,8065014,0
2009-08-13,20.565,21.061,19.981,20.895,7795893,0
2009-08-14,20.983,21.031,19.933,20.117,5528968,0
2009-08-17,19.009,19.019,18.124,18.494,8362691,0
2009-08-18,18.601,19.233,18.523,19.126,5871112,0
2009-08-19,18.406,19.437,18.309,19.388,8010349,0
2009-08-20,19.505,20.069,19.437,19.903,5456482,0
2009-08-21,20.176,20.535,20.147,20.292,5478945,0
2009-08-24,20.574,20.944,20.302,20.555,7920862,0
2009-08-25,20.749,20.944,20.351,20.467,8045904,0
2009-08-26,20.312,20.399,19.816,20.03,7474198,0
2009-08-27,19.943,20.351,19.301,20.127,7918010,0
2009-08-28,20.506,20.876,20.234,20.535,5879276,0
2009-08-31,20.04,20.059,19.641,19.758,8171135,0
2009-09-01,19.622,20.467,18.96,19.009,10103980,0
2009-09-02,18.96,19.233,18.62,18.922,4729508,0
2009-09-03,19.388,19.534,18.922,19.349,4007743,0
2009-09-04,19.534,19.816,19.155,19.767,4018843,0
2009-09-08,20.341,20.594,20.088,20.331,5071742,0
2009-09-09,20.37,20.866,20.117,20.623,4925161,0
2009-09-10,20.623,21.304,20.224,21.265,4674589,0
2009-09-11,21.527,21.829,20.662,20.954,6446552,0
2009-09-14,20.263,21.352,20.263,21.265,5305223,0
2009-09-15,21.206,22.84,21.012,22.47,8499152,0
2009-09-16,22.996,23.316,22.529,22.743,8416611,0
2009-09-17,22.636,23.598,22.519,22.714,8641112,0
2009-09-18,23.054,23.054,22.266,22.412,4974901,0
2009-09-21,21.936,22.412,21.527,22.227,5076547,0
2009-09-22,22.84,22.85,22.257,22.422,6737315,0
2009-09-23,22.48,22.918,21.79,22.198,7586514,0
2009-09-24,22.315,22.402,20.574,20.643,11076084,0
2009-09-25,20.39,20.847,20.079,20.195,7414347,0
2009-09-28,20.409,20.409,19.476,19.836,8102670,0
2009-09-29,20.049,20.224,19.592,19.631,6314674,0
2009-09-30,19.884,20.117,19.038,19.184,8037473,0
2009-10-01,19.087,19.369,17.803,17.832,11092372,0
2009-10-02,17.385,17.998,17.084,17.551,12561784,0
2009-10-05,17.842,18.503,17.648,18.445,7867287,0
2009-10-06,18.873,19.145,17.969,18.144,10434056,0
2009-10-07,18.144,18.669,18.134,18.358,5976918,0
2009-10-08,19.096,19.203,18.649,18.902,6782054,0
2009-10-09,19.213,19.583,18.97,19.067,7170291,0
2009-10-12,19.417,19.437,18.737,18.853,5075702,0
2009-10-13,18.844,19.67,18.513,19.631,11029436,0
2009-10-14,20.069,20.497,19.816,20.438,10677479,0
2009-10-15,20.312,21.148,20.03,20.944,7035672,0
2009-10-16,20.526,20.662,20.176,20.224,8689393,0
2009-10-19,20.448,20.613,19.933,20.117,5157817,0
2009-10-20,20.312,20.438,19.281,19.485,6557851,0
2009-10-21,19.184,19.952,19.184,19.281,7259005,0
2009-10-22,19.019,19.262,18.202,18.844,8489066,0
2009-10-23,19.058,19.213,18.533,18.64,6877991,0
2009-10-26,18.853,19.505,18.27,18.27,8975712,0
2009-10-27,18.455,18.659,16.481,16.705,21714466,0
2009-10-28,16.743,16.899,15.771,15.897,14611984,0
2009-10-29,16.393,16.831,16.238,16.384,9251740,0
2009-10-30,16.598,16.656,15.168,15.431,13911609,0
2009-11-02,15.625,16.092,14.614,15.081,13190574,0
2009-11-03,14.789,15.917,14.711,15.674,10693097,0
2009-11-04,15.956,16.267,15.314,15.411,11488077,0
2009-11-05,15.635,16.063,15.557,16.043,6197508,0
2009-11-06,15.82,16.568,15.703,16.491,9873309,0
2009-11-09,16.996,17.298,16.841,17.162,7671863,0
2009-11-10,16.928,17.201,16.452,16.928,6273245,0
2009-11-11,17.366,17.716,17.113,17.191,8494927,0
2009-11-12,16.987,17.599,16.695,16.802,5410631,0
2009-11-13,16.928,17.269,16.705,16.909,6379056,0
2009-11-16,17.619,18.474,17.599,18.251,10921571,0
2009-11-17,18.075,18.766,17.891,18.63,7663527,0
2009-11-18,18.61,18.931,18.046,18.396,8409302,0
2009-11-19,18.037,18.134,17.405,17.823,7315588,0
2009-11-20,17.473,18.309,17.366,18.173,6995812,0
2009-11-23,18.844,19.058,18.445,18.61,6689638,0
2009-11-24,18.474,18.698,18.153,18.659,5603103,0
2009-11-25,18.873,19.447,18.815,19.427,6803617,0
2009-11-27,18.523,19.291,18.27,19.009,5624180,0
2009-11-30,19.592,19.68,19.165,19.447,8890972,0
2009-12-01,19.728,20.467,19.544,20.098,8264575,0
2009-12-02,20.205,20.993,20.176,20.769,8862630,0
2009-12-03,20.876,20.944,19.505,19.583,10576097,0
2009-12-04,19.787,20.049,18.163,18.844,14747457,0
2009-12-07,18.688,19.427,18.591,19.145,5381541,0
2009-12-08,18.727,19.048,18.63,18.756,4090578,0
2009-12-09,18.999,20.049,18.747,19.923,9178175,0
2009-12-10,19.767,20.273,19.602,19.758,7319122,0
2009-12-11,19.855,20.224,19.641,19.952,6241338,0
2009-12-14,20.069,20.584,19.894,20.429,5934067,0
2009-12-15,20.322,20.565,19.943,20.069,4328002,0
2009-12-16,20.176,20.467,19.933,20.166,5781146,0
2009-12-17,19.797,19.913,19.194,19.262,6341757,0
2009-12-18,19.427,19.485,18.999,19.447,6007326,0
2009-12-21,19.738,20.847,19.651,20.769,8515190,0
2009-12-22,20.876,21.119,20.38,21.1,5719768,0
2009-12-23,21.255,21.595,20.954,21.527,3708440,0
2009-12-24,21.537,21.887,21.469,21.731,2390423,0
2009-12-28,21.994,22.169,21.459,21.537,3715954,0
2009-12-29,21.702,21.77,21.041,21.255,3335869,0
2009-12-30,20.983,21.323,20.72,21.323,3494182,0
2009-12-31,21.401,21.43,20.74,20.759,2480840,0
2010-01-04,21.294,22.247,21.226,22.12,5792331,0
2010-01-05,22.12,22.723,21.916,22.305,5148969,0
2010-01-06,22.373,23.725,22.373,23.433,6936456,0
2010-01-07,23.277,23.287,22.422,22.918,6714192,0
2010-01-08,22.772,25.203,22.772,25.057,11935965,0
2010-01-11,25.757,26.01,24.065,24.221,10761818,0
2010-01-12,23.715,25.086,23.569,24.405,9462039,0
2010-01-13,24.678,24.678,23.589,24.454,6882066,0
2010-01-14,24.357,24.59,23.841,24.085,6079896,0
2010-01-15,23.939,24.094,22.859,23.005,10513141,0
2010-01-19,22.714,23.209,21.965,23.209,13099336,0
2010-01-20,22.733,22.743,21.916,22.412,9220245,0
2010-01-21,22.247,22.509,20.487,20.633,13794339,0
2010-01-22,20.302,21.138,19.447,19.631,16204098,0
2010-01-25,20.662,21.333,20.098,20.681,20341878,0
2010-01-26,20.02,21.236,19.738,20.643,17179146,0
2010-01-27,21.07,21.314,19.592,20.351,15704712,0
2010-01-28,20.72,20.72,19.758,20.176,12124528,0
2010-01-29,20.467,21.138,19.553,19.777,10007227,0
2010-02-01,20.127,21.129,20.127,21.041,8116569,0
2010-02-02,21.333,21.634,20.769,21.284,7637370,0
2010-02-03,21.1,21.323,20.584,20.711,5843346,0
2010-02-04,20.215,20.215,18.98,18.999,11380808,0
2010-02-05,19.291,19.913,18.688,19.865,13872628,0
2010-02-08,19.728,20.409,19.33,19.437,7940211,0
2010-02-09,19.991,20.448,19.709,20.224,10992929,0
2010-02-10,20.059,20.273,19.602,19.913,7649845,0
2010-02-11,20.195,21.061,19.923,20.856,9085543,0
2010-02-12,20.273,21.148,20.205,21.08,8387822,0
2010-02-16,21.401,22.655,21.236,22.432,15448465,0
2010-02-17,22.694,22.694,21.906,22.354,8489495,0
2010-02-18,22.004,22.548,22.004,22.461,7882737,0
2010-02-19,22.257,22.986,22.15,22.714,8508960,0
2010-02-22,22.947,22.947,22.48,22.597,7280101,0
2010-02-23,22.461,22.461,21.45,21.615,7964343,0
2010-02-24,21.586,21.683,20.477,20.779,16667216,0
2010-02-25,20.117,21.138,19.933,21.061,12293370,0
2010-02-26,21.304,21.333,20.662,20.934,6348920,0
2010-03-01,21.158,21.683,20.924,21.615,7313725,0
2010-03-02,21.965,22.334,21.683,22.014,6804364,0
2010-03-03,22.286,22.801,22.101,22.179,7344487,0
2010-03-04,22.393,23.919,22.295,23.696,26853645,0
2010-03-05,23.929,24.542,23.88,24.191,11676710,0
2010-03-08,23.696,23.987,22.898,23.462,12254058,0
2010-03-09,23.151,24.094,23.044,23.491,9672616,0
2010-03-10,23.773,24.026,23.229,23.404,7071089,0
2010-03-11,23.219,23.239,22.762,23.034,6746971,0
2010-03-12,23.277,23.472,22.461,22.587,8739568,0
2010-03-15,22.383,22.441,22.014,22.383,6463297,0
2010-03-16,22.801,22.927,22.49,22.753,8166093,0
2010-03-17,22.908,22.966,22.373,22.47,8309540,0
2010-03-18,22.529,22.704,21.906,22.014,7955317,0
2010-03-19,22.208,22.208,21.323,21.44,8432521,0
2010-03-22,20.954,22.004,20.798,21.906,7289539,0
2010-03-23,21.965,22.694,21.838,22.529,9612691,0
2010-03-24,22.247,22.957,22.043,22.684,9486213,0
2010-03-25,23.015,23.258,21.79,21.868,9197401,0
2010-03-26,22.169,22.869,21.984,22.373,8612819,0
2010-03-29,22.675,22.869,22.5,22.675,5748894,0
2010-03-30,22.83,22.898,22.091,22.364,5853013,0
2010-03-31,22.257,22.607,22.12,22.227,5620818,0
2010-04-01,22.694,22.694,22.247,22.432,6076254,0
2010-04-05,22.675,23.579,22.461,23.53,10797142,0
2010-04-06,23.559,24.425,23.433,24.308,10684063,0
2010-04-07,24.23,24.25,23.161,23.433,11829939,0
2010-04-08,23.064,23.122,22.393,22.908,10267480,0
2010-04-09,22.879,23.103,22.12,22.373,12018107,0
2010-04-12,22.179,22.607,22.004,22.12,6785368,0
2010-04-13,22.218,22.558,21.926,21.994,6998976,0
2010-04-14,22.266,22.266,21.673,22.062,8212350,0
2010-04-15,22.082,22.15,21.488,21.595,7803349,0
2010-04-16,21.43,21.625,20.604,21.002,10752061,0
2010-04-19,20.565,20.652,19.777,20.254,17313265,0
2010-04-20,20.079,20.234,18.727,18.815,32249768,0
2010-04-21,18.931,18.97,17.998,18.367,19789965,0
2010-04-22,18.027,18.669,17.813,18.396,16276397,0
2010-04-23,18.338,18.62,18.066,18.571,11614770,0
2010-04-26,18.776,19.262,18.289,18.464,12397188,0
2010-04-27,18.105,18.105,16.87,16.948,30341637,0
2010-04-28,17.259,17.356,16.685,16.928,13708962,0
2010-04-29,16.695,16.792,16.335,16.675,17349804,0
2010-04-30,16.646,16.812,16.141,16.287,13408577,0
2010-05-03,16.549,16.666,15.8,16.053,13997716,0
2010-05-04,15.762,15.878,15.373,15.557,15946575,0
2010-05-05,15.207,16.043,14.925,15.431,22527177,0
2010-05-06,15.538,15.868,13.778,15.032,27350210,0
2010-05-07,14.925,15.557,14.458,15.071,21330814,0
2010-05-10,15.888,16.024,15.353,15.791,14535325,0
2010-05-11,15.402,15.577,15.139,15.188,13464469,0
2010-05-12,15.266,15.762,15.129,15.742,10295934,0
2010-05-13,15.907,16.306,15.479,15.557,14522025,0
2010-05-14,15.314,15.343,14.702,14.984,10541174,0
2010-05-17,14.857,14.945,13.865,14.4,13917408,0
2010-05-18,14.682,15.003,13.885,13.914,14928244,0
2010-05-19,13.681,14.147,13.389,14.001,13853605,0
2010-05-20,13.486,13.632,12.942,13.029,14052109,0
2010-05-21,12.718,13.642,12.679,13.379,13889253,0
2010-05-24,13.486,13.661,13.117,13.146,7235560,0
2010-05-25,12.845,14.799,12.737,14.643,27758340,0
2010-05-26,15.061,15.227,13.904,14.021,20026386,0
2010-05-27,14.546,14.818,14.4,14.818,11623726,0
2010-05-28,14.779,14.984,14.313,14.546,9768867,0
2010-06-01,14.206,14.536,13.69,13.71,9915178,0
2010-06-02,14.011,14.614,13.895,14.527,7912977,0
2010-06-03,14.673,14.789,13.778,14.079,11843396,0
2010-06-04,13.681,13.729,12.835,12.971,15918303,0
2010-06-07,13.058,13.068,12.271,12.31,11614586,0
2010-06-08,12.407,12.689,12.135,12.514,11236985,0
2010-06-09,12.747,13.117,12.504,12.553,10384459,0
2010-06-10,12.922,13.243,12.883,13.214,7795628,0
2010-06-11,12.961,13.632,12.922,13.603,8021692,0
2010-06-14,13.982,14.138,13.535,13.574,6817381,0
2010-06-15,13.758,14.215,13.438,14.147,11407401,0
2010-06-16,13.982,14.167,13.768,14.001,6893159,0
2010-06-17,13.934,13.992,13.37,13.574,7076915,0
2010-06-18,13.545,13.71,13.379,13.515,6739350,0
2010-06-21,14.099,14.449,13.72,13.865,10396794,0
2010-06-22,14.021,14.118,13.447,13.486,7041847,0
2010-06-23,13.515,13.895,13.243,13.836,9306905,0
2010-06-24,13.681,13.768,13.156,13.233,7678572,0
2010-06-25,13.35,13.476,13.029,13.447,8503324,0
2010-06-28,13.545,13.545,12.864,12.951,7023426,0
2010-06-29,12.562,12.631,11.571,11.736,14439639,0
2010-06-30,11.658,12.107,11.511,11.589,12817793,0
2010-07-01,11.678,11.989,11.026,11.483,10794135,0
2010-07-02,11.58,11.707,11.162,11.386,5589731,0
2010-07-06,11.687,11.823,11.065,11.201,8597939,0
2010-07-07,11.182,12.203,11.162,12.203,19315955,0
2010-07-08,12.349,12.514,11.931,12.339,7509005,0
2010-07-09,12.397,13.117,12.349,13.01,10407082,0
2010-07-12,12.961,12.961,12.319,12.514,7834173,0
2010-07-13,12.864,13.02,12.572,12.971,7806619,0
2010-07-14,13.204,14.05,13.126,13.817,18112122,0
2010-07-15,13.681,13.807,13.292,13.671,9331909,0
2010-07-16,13.525,13.545,12.99,13.058,6844740,0
2010-07-19,13.282,13.37,12.903,13.126,5947175,0
2010-07-20,12.913,14.099,12.893,14.011,11648902,0
2010-07-21,14.235,14.342,13.622,13.768,10437016,0
2010-07-22,14.157,14.585,13.943,14.517,9750373,0
2010-07-23,14.585,15.12,14.449,14.984,10303520,0
2010-07-26,15.003,15.042,14.536,14.779,10538602,0
2010-07-27,15.207,15.266,13.778,14.089,22493256,0
2010-07-28,13.817,14.108,13.399,13.535,12272992,0
2010-07-29,13.7,13.895,12.981,13.486,11575817,0
2010-07-30,13.175,13.758,13.126,13.603,7703745,0
2010-08-02,13.934,14.099,13.768,14.04,9037362,0
2010-08-03,13.953,14.75,13.875,14.429,15368806,0
2010-08-04,14.585,14.682,14.215,14.527,6848976,0
2010-08-05,14.429,14.429,14.079,14.235,5177047,0
2010-08-06,13.934,14.536,13.904,14.381,7098935,0
2010-08-09,14.575,14.604,14.293,14.39,4218218,0
2010-08-10,14.157,14.186,13.749,13.934,7516813,0
2010-08-11,13.418,13.515,12.942,13,7349982,0
2010-08-12,12.679,13.156,12.64,12.845,6630255,0
2010-08-13,12.903,13.029,12.592,12.708,5659775,0
2010-08-16,12.679,13.039,12.601,12.845,4987508,0
2010-08-17,13.175,13.69,13.049,13.418,7185822,0
2010-08-18,13.408,14.099,13.272,13.768,12022576,0
2010-08-19,13.865,14.05,13.272,13.35,9403049,0
2010-08-20,13.185,13.302,12.757,13.087,6385304,0
2010-08-23,13.224,13.263,12.621,12.65,6202364,0
2010-08-24,12.232,12.358,11.95,12.008,9329424,0
2010-08-25,11.921,12.086,11.629,11.999,7502435,0
2010-08-26,12.222,12.368,11.697,11.726,7398050,0
2010-08-27,11.853,12.281,11.629,12.261,7700401,0
2010-08-30,12.242,12.708,12.106,12.251,10292476,0
2010-08-31,12.272,12.643,12.194,12.389,8324120,0
2010-09-01,12.679,13.107,12.543,12.951,9978912,0
2010-09-02,13,13.126,12.689,13.049,5534453,0
2010-09-03,13.428,13.515,13.195,13.36,6107953,0
2010-09-07,13.224,13.807,13.165,13.535,9841668,0
2010-09-08,13.613,14.284,13.583,14.001,11459779,0
2010-09-09,14.381,14.4,13.613,13.817,7909160,0
2010-09-10,13.807,14.138,13.661,13.885,4537802,0
2010-09-13,14.147,14.585,14.147,14.293,7170064,0
2010-09-14,14.108,14.439,13.846,14.128,10660827,0
2010-09-15,13.671,13.817,13.204,13.321,15349805,0
2010-09-16,13.379,13.603,13.233,13.457,8114297,0
2010-09-17,13.613,13.622,13.214,13.457,6016071,0
2010-09-20,13.379,13.574,13.175,13.506,5906174,0
2010-09-21,13.564,13.681,13.331,13.476,6664853,0
2010-09-22,13.564,13.71,13.253,13.379,6288323,0
2010-09-23,13.175,13.311,12.835,12.922,6390570,0
2010-09-24,13.224,13.253,12.913,13.136,7981668,0
2010-09-27,13.185,13.321,13.029,13.175,4351376,0
2010-09-28,13.292,13.428,13,13.379,6425665,0
2010-09-29,13.292,13.583,13.156,13.467,4753878,0
2010-09-30,13.622,13.652,13.253,13.428,5282593,0
2010-10-01,13.593,13.72,13.379,13.583,5485655,0
2010-10-04,13.486,13.554,13.078,13.204,4993616,0
2010-10-05,13.379,13.525,13.185,13.467,6790483,0
2010-10-06,13.535,13.846,13.467,13.671,5743670,0
2010-10-07,13.758,13.826,13.321,13.515,4541335,0
2010-10-08,13.564,14.186,13.564,14.079,8993598,0
2010-10-11,14.147,14.352,14.021,14.235,4611594,0
2010-10-12,14.108,14.157,13.826,14.099,5609630,0
2010-10-13,14.274,14.342,14.138,14.215,5009552,0
2010-10-14,14.157,14.186,13.632,13.856,6279487,0
2010-10-15,13.934,13.953,13.438,13.613,7681192,0
2010-10-18,13.593,13.71,13.399,13.69,4784539,0
2010-10-19,13.418,13.535,13.029,13.185,6822381,0
2010-10-20,13.243,13.71,13.185,13.574,6473608,0
2010-10-21,13.642,13.72,12.854,13.156,9572520,0
2010-10-22,13.146,13.263,12.854,12.981,6003328,0
2010-10-25,13.156,13.253,12.981,13,6242383,0
2010-10-26,12.349,12.592,12.057,12.485,13156919,0
2010-10-27,12.281,12.368,11.823,12.057,14016996,0
2010-10-28,12.154,12.154,11.746,11.979,8048224,0
2010-10-29,11.954,12.317,11.885,12.239,6997548,0
2010-11-01,12.368,12.835,12.31,12.465,8622886,0
2010-11-02,12.708,12.864,12.64,12.805,6100227,0
2010-11-03,12.883,12.99,12.669,12.893,6281622,0
2010-11-04,13.136,13.311,13.087,13.175,7646285,0
2010-11-05,13.224,13.69,13.224,13.486,7069738,0
2010-11-08,13.379,13.797,13.36,13.622,5410039,0
2010-11-09,13.603,13.613,12.747,12.874,14108418,0
2010-11-10,12.893,13.068,12.786,13.01,7051603,0
2010-11-11,12.796,13.253,12.796,13.156,5962750,0
2010-11-12,12.971,13.302,12.64,12.845,7177348,0
2010-11-15,12.981,13.02,12.64,12.689,5517346,0
2010-11-16,12.475,12.572,12.261,12.524,8332444,0
2010-11-17,12.485,12.913,12.456,12.562,5454125,0
2010-11-18,12.883,12.942,12.689,12.757,4879151,0
2010-11-19,12.669,13.01,12.553,12.913,4738389,0
2010-11-22,12.786,13.039,12.64,13.01,5495851,0
2010-11-23,12.737,12.874,12.65,12.737,5419528,0
2010-11-24,12.815,12.913,12.718,12.893,4135714,0
2010-11-26,12.64,12.796,12.601,12.66,2319587,0
2010-11-29,12.553,12.845,12.436,12.786,5229821,0
2010-11-30,12.575,13.053,12.545,12.916,6784839,0
2010-12-01,13.165,13.224,13.049,13.185,5265316,0
2010-12-02,13.233,13.545,13.175,13.457,5757941,0
2010-12-03,13.457,13.749,13.428,13.71,4661179,0
2010-12-06,13.642,14.031,13.613,13.904,6700745,0
2010-12-07,14.118,14.342,13.797,13.836,6303105,0
2010-12-08,13.875,14.05,13.642,13.739,5031539,0
2010-12-09,13.817,14.07,13.807,13.972,4088218,0
2010-12-10,13.895,14.323,13.807,14.176,4937479,0
2010-12-13,14.488,14.993,14.371,14.546,11634243,0
2010-12-14,14.741,14.818,14.225,14.332,6592325,0
2010-12-15,14.138,14.546,14.011,14.011,5548100,0
2010-12-16,14.089,14.984,14.021,14.935,12496029,0
2010-12-17,14.974,16.024,14.935,15.829,18745591,0
2010-12-20,15.985,15.995,15.285,15.625,10206029,0
2010-12-21,15.703,16.384,15.693,16.18,9607115,0
2010-12-22,16.238,16.355,15.868,16.228,7066037,0
2010-12-23,16.112,16.238,15.966,16.102,3186848,0
2010-12-27,15.937,16.043,15.829,15.975,2498529,0
2010-12-28,16.043,16.218,15.878,16.073,3282240,0
2010-12-29,16.077,16.155,15.784,15.823,3886315,0
2010-12-30,15.813,15.97,15.531,15.667,4927250,0
2010-12-31,15.589,15.944,15.549,15.915,4146607,0
2011-01-03,16.092,16.627,16.053,16.218,8044881,0
2011-01-04,16.189,16.53,15.703,16.024,7777258,0
2011-01-05,15.868,16.355,15.586,16.257,6395157,0
2011-01-06,16.393,16.812,16.092,16.131,9438615,0
2011-01-07,15.703,15.791,14.663,14.935,16966295,0
2011-01-10,14.76,15.129,14.604,14.935,7868268,0
2011-01-11,15.11,15.392,14.984,15.178,5721869,0
2011-01-12,14.906,14.974,14.517,14.809,11990174,0
2011-01-13,14.789,15.11,14.585,14.682,6907059,0
2011-01-14,14.575,14.799,14.361,14.439,6663876,0
2011-01-18,14.517,14.731,14.449,14.517,6774942,0
2011-01-19,14.488,14.527,13.807,13.885,10044850,0
2011-01-20,13.749,14.001,13.613,13.914,8234394,0
2011-01-21,14.147,14.449,13.69,13.71,7863417,0
2011-01-24,13.749,14.138,13.622,14.06,10746077,0
2011-01-25,14.264,15.159,14.099,15.139,22780749,0
2011-01-26,15.684,16.073,15.431,15.927,17429680,0
2011-01-27,16.005,16.092,15.616,15.829,9432022,0
2011-01-28,15.839,15.878,15.032,15.149,9165912,0
2011-01-31,15.283,15.539,15.154,15.46,6456779,0
2011-02-01,15.684,15.839,15.538,15.81,5451731,0
2011-02-02,15.781,16.559,15.781,15.917,8814567,0
2011-02-03,15.888,15.995,15.324,15.878,6361971,0
2011-02-04,15.888,15.995,15.139,15.402,9694114,0
2011-02-07,15.353,15.713,15.275,15.499,5237066,0
2011-02-08,15.625,15.703,15.168,15.275,6755075,0
2011-02-09,15.149,15.411,14.945,15.091,7128899,0
2011-02-10,14.945,15.411,14.945,15.275,5788862,0
2011-02-11,15.197,15.528,14.925,15.373,5660356,0
2011-02-14,15.363,15.839,15.363,15.723,6039994,0
2011-02-15,16.063,16.423,15.868,16.043,9516261,0
2011-02-16,16.345,16.423,16.17,16.384,7877523,0
2011-02-18,17.259,17.385,16.461,16.724,14924064,0
2011-02-22,16.335,16.714,15.382,15.441,16180564,0
2011-02-23,15.664,15.946,14.789,15.314,16854825,0
2011-02-24,15.295,15.829,15.032,15.45,11193121,0
2011-02-25,15.713,15.849,15.207,15.324,9000184,0
2011-02-28,15.56,15.648,15.209,15.54,7064197,0
2011-03-01,15.606,15.654,14.741,14.809,9832175,0
2011-03-02,14.828,15.324,14.731,14.906,8337373,0
2011-03-03,15.227,15.266,14.847,15.1,6189809,0
2011-03-04,15.139,15.217,14.867,15.091,6493247,0
2011-03-07,15.12,15.188,14.468,14.624,7249578,0
2011-03-08,14.682,14.838,14.264,14.604,7192835,0
2011-03-09,14.507,14.595,14.245,14.556,7732219,0
2011-03-10,14.245,14.488,14.07,14.215,10148267,0
2011-03-11,14.293,15.188,14.245,15.032,13414263,0
2011-03-14,15.11,15.538,14.779,14.828,10855282,0
2011-03-15,14.293,15.324,14.264,15.188,12621578,0
2011-03-16,15.168,15.606,14.741,15.149,14339270,0
2011-03-17,15.433,15.54,15.033,15.131,10083401,0
2011-03-18,15.363,15.402,14.76,14.847,10752958,0
2011-03-21,15.071,15.081,14.604,14.935,8006915,0
2011-03-22,14.925,15.003,14.556,14.731,7095074,0
2011-03-23,14.721,15.129,14.643,14.993,6343859,0
2011-03-24,15.052,15.081,14.731,15.003,5421635,0
2011-03-25,15.013,15.509,15.003,15.197,10178516,0
2011-03-28,15.275,15.606,15.12,15.178,7226902,0
2011-03-29,15.324,16.102,15.139,15.966,13884055,0
2011-03-30,15.966,16.199,15.752,15.829,9443532,0
2011-03-31,15.747,15.757,15.224,15.342,10310941,0
2011-04-01,15.479,15.645,15.168,15.441,6953134,0
2011-04-04,15.509,15.8,15.382,15.528,7698801,0
2011-04-05,15.482,16.321,15.433,16.087,11004495,0
2011-04-06,16.287,16.335,15.8,15.888,8546370,0
2011-04-07,15.931,16.135,15.628,15.735,6715712,0
2011-04-08,15.859,15.917,15.197,15.343,8788927,0
2011-04-11,15.353,15.373,14.75,14.838,8517691,0
2011-04-12,14.662,14.955,14.448,14.858,7786356,0
2011-04-13,15.052,15.061,14.565,14.779,6868057,0
2011-04-14,14.634,15.12,14.604,15.013,6901913,0
2011-04-15,14.974,15.013,14.673,14.925,6382065,0
2011-04-18,14.673,15.032,14.673,14.964,7127842,0
2011-04-19,15.091,15.703,15.091,15.635,10665309,0
2011-04-20,15.878,15.937,15.547,15.732,6365068,0
2011-04-21,15.791,15.81,15.479,15.625,4306743,0
2011-04-25,15.625,15.742,15.45,15.499,5866391,0
2011-04-26,16.145,16.594,15.872,16.487,17931958,0
2011-04-27,16.491,16.52,15.771,16.005,11769350,0
2011-04-28,15.995,16.16,15.8,15.868,5916696,0
2011-04-29,15.865,16.023,15.727,15.796,4343366,0
2011-05-02,15.82,15.839,15.256,15.285,7995190,0
2011-05-03,15.296,15.618,15.199,15.394,6943830,0
2011-05-04,15.423,15.462,14.994,15.043,9583073,0
2011-05-05,14.809,15.053,14.565,14.672,12024071,0
2011-05-06,14.848,14.975,14.438,14.497,9779020,0
2011-05-09,14.594,14.858,14.438,14.77,7076755,0
2011-05-10,14.858,14.887,14.545,14.75,5851419,0
2011-05-11,14.731,14.809,14.204,14.233,8162624,0
2011-05-12,14.204,14.506,14.048,14.341,7653017,0
2011-05-13,14.35,14.38,13.706,13.882,9605725,0
2011-05-16,13.823,14.204,13.716,13.755,6978808,0
2011-05-17,13.736,14.019,13.453,13.98,9618375,0
2011-05-18,13.98,14.419,13.853,14.292,8160754,0
2011-05-19,14.38,14.399,13.96,14.019,5396209,0
2011-05-20,13.96,14.048,13.706,13.784,5377323,0
2011-05-23,13.989,14.077,13.716,13.736,9236097,0
2011-05-24,13.96,14.477,13.872,14.087,9748969,0
2011-05-25,14.048,14.506,14.009,14.36,6535188,0
2011-05-26,14.301,14.779,14.262,14.672,9580246,0
2011-05-27,14.779,14.916,14.682,14.916,4933903,0
2011-05-31,15.066,15.115,14.592,14.927,6344075,0
2011-06-01,14.819,14.828,14.155,14.165,7524371,0
2011-06-02,14.214,14.584,14.194,14.428,5994995,0
2011-06-03,14.175,15.004,14.175,14.623,12731915,0
2011-06-06,14.604,14.604,14.058,14.058,6585724,0
2011-06-07,14.155,14.419,14.077,14.175,4824743,0
2011-06-08,14.145,14.35,14.038,14.097,6049391,0
2011-06-09,14.165,14.419,14.116,14.331,4878120,0
2011-06-10,14.321,15.053,14.301,14.848,13254589,0
2011-06-13,14.897,14.936,14.184,14.389,8275890,0
2011-06-14,14.555,15.101,14.516,14.955,8899494,0
2011-06-15,14.965,15.267,14.672,14.77,9854565,0
2011-06-16,14.643,14.653,13.79,13.976,12436150,0
2011-06-17,14.145,14.243,13.658,13.814,9040665,0
2011-06-20,13.726,13.95,13.667,13.833,5351564,0
2011-06-21,13.999,14.272,13.989,14.097,5877396,0
2011-06-22,14.087,14.506,14.087,14.155,6547555,0
2011-06-23,13.911,14.145,13.667,14.116,9531743,0
2011-06-24,14.175,14.292,13.823,13.872,4835478,0
2011-06-27,13.804,13.999,13.628,13.95,8054410,0
2011-06-28,14.019,14.409,13.989,14.389,6108924,0
2011-06-29,14.721,15.355,14.653,15.131,12251947,0
2011-06-30,15.233,15.589,15.135,15.372,8510010,0
2011-07-01,15.404,15.638,15.238,15.589,5845694,0
2011-07-05,15.546,15.998,15.409,15.968,9493622,0
2011-07-06,15.841,15.968,15.625,15.968,8076800,0
2011-07-07,15.988,16.341,15.939,16.204,10253783,0
2011-07-08,15.851,15.939,15.694,15.821,6584960,0
2011-07-11,15.609,15.648,14.975,15.072,8680573,0
2011-07-12,14.997,15.281,14.967,14.997,5962690,0
2011-07-13,15.082,15.687,15.082,15.326,8044610,0
2011-07-14,15.365,15.423,14.741,14.819,7590715,0
2011-07-15,14.994,15.17,14.76,15.17,4948255,0
2011-07-18,15.014,15.258,14.809,14.867,5141962,0
2011-07-19,15.075,15.291,14.918,15.193,5213752,0
2011-07-20,15.258,15.267,15.062,15.131,3555389,0
2011-07-21,15.258,15.453,15.189,15.433,4275582,0
2011-07-22,15.409,15.448,15.262,15.419,3076885,0
2011-07-25,15.209,15.453,15.121,15.141,6360785,0
2011-07-26,14.388,14.437,12.445,12.494,49030267,0
2011-07-27,12.682,12.75,12.116,12.116,15747057,0
2011-07-28,12.052,12.16,11.758,11.836,14292629,0
2011-07-29,11.709,12.045,11.551,11.857,10360442,0
2011-08-01,12.077,12.097,11.267,11.365,13019879,0
2011-08-02,11.346,11.503,10.806,10.816,10424505,0
2011-08-03,10.884,10.953,10.256,10.492,14703666,0
2011-08-04,10.276,10.374,8.941,8.9804,22280639,0
2011-08-05,9.3631,9.4318,8.3718,8.9019,19800575,0
2011-08-08,8.4602,8.7055,7.5179,7.6063,19047124,0
2011-08-09,8.0872,8.2442,7.5082,8.2442,15638779,0
2011-08-10,8.0185,8.5682,7.8026,8.0872,19160154,0
2011-08-11,8.3915,8.9804,8.3915,8.8823,15776968,0
2011-08-12,9.0884,9.2552,8.7153,8.8037,11362298,0
2011-08-15,8.7448,9.0491,8.6761,9.0197,5267623,0
2011-08-16,8.8331,8.9706,8.6369,8.6466,8803753,0
2011-08-17,8.7644,8.9804,8.5386,8.5976,6982724,0
2011-08-18,8.1265,8.1461,7.6063,7.6848,11560176,0
2011-08-19,7.7143,8.048,7.5475,7.6456,7981005,0
2011-08-22,7.8909,7.9498,7.5278,7.5572,9194265,0
2011-08-23,7.7535,8.048,7.5866,8.0284,8866688,0
2011-08-24,8.0185,8.1461,7.7633,8.0577,7193944,0
2011-08-25,8.1461,8.2737,7.9106,7.9596,8364637,0
2011-08-26,7.8517,8.4405,7.8124,8.4209,7210701,0
2011-08-29,8.5779,8.9607,8.47,8.9313,7864947,0
2011-08-30,8.8037,9.1767,8.735,9.0687,9070189,0
2011-08-31,9.3196,9.3196,8.747,8.8261,9222096,0
2011-09-01,8.8135,8.9313,8.5976,8.5976,5138520,0
2011-09-02,8.3226,8.3324,8.0362,8.0461,5247060,0
2011-09-06,7.7633,7.9498,7.6553,7.9303,8172150,0
2011-09-07,8.1167,8.7547,8.0872,8.735,7840246,0
2011-09-08,8.6565,8.7841,8.3718,8.4798,7132987,0
2011-09-09,8.2934,8.4013,7.989,8.0677,8799826,0
2011-09-12,7.8517,8.1461,7.7143,8.0185,7721705,0
2011-09-13,8.0087,8.2934,7.9303,8.2345,6690149,0
2011-09-14,8.47,8.5879,8.0971,8.4308,6601059,0
2011-09-15,8.5879,8.686,8.4308,8.627,5762051,0
2011-09-16,8.6369,8.6761,8.205,8.3228,9573649,0
2011-09-19,8.048,8.1952,7.8713,8.0971,7197789,0
2011-09-20,8.0677,8.1854,7.8517,7.8615,5548797,0
2011-09-21,7.8615,7.9203,7.4395,7.4689,8234220,0
2011-09-22,7.047,7.1451,6.5562,6.615,14586086,0
2011-09-23,6.6739,6.8604,6.5758,6.6346,7376231,0
2011-09-26,6.7033,6.8996,6.5071,6.8801,8508121,0
2011-09-27,7.1351,7.3708,7.037,7.1254,10265520,0
2011-09-28,7.1647,7.1745,6.4875,6.5268,10124226,0
2011-09-29,6.7819,6.831,6.4286,6.7132,10595323,0
2011-09-30,6.5234,6.6723,6.3844,6.4142,9569651,0
2011-10-03,6.3304,6.3697,5.663,5.663,13760474,0
2011-10-04,5.5747,6.2225,5.4079,6.2028,13017824,0
2011-10-05,6.2592,6.7429,6.1012,6.6442,12152935,0
2011-10-06,6.7232,6.97,6.5949,6.8416,9600824,0
2011-10-07,6.9488,7.0174,6.4384,6.5463,9825742,0
2011-10-10,6.7917,7.0174,6.723,6.9389,6137930,0
2011-10-11,6.8113,7.1843,6.772,7.037,8223177,0
2011-10-12,7.1254,7.4885,7.0861,7.3414,8658402,0
2011-10-13,7.1843,7.3217,6.9193,7.2432,5684828,0
2011-10-14,7.4198,7.5179,7.2138,7.3806,5713843,0
2011-10-17,7.253,7.2922,6.9193,7.0174,6298244,0
2011-10-18,7.1057,7.989,6.8604,7.9106,19084742,0
2011-10-19,7.8811,7.8811,7.4885,7.5572,9708863,0
2011-10-20,7.5278,7.8713,7.3904,7.8615,10295613,0
2011-10-21,8.0659,8.0955,7.7401,7.898,7330327,0
2011-10-24,8.0087,8.4896,7.9694,8.4896,10301408,0
2011-10-25,8.0165,8.0165,7.3155,7.3353,18262270,0
2011-10-26,7.4885,7.5376,6.9488,7.3806,9819596,0
2011-10-27,7.783,8.3817,7.7045,8.2639,17195161,0
2011-10-28,8.0659,9.0729,7.9474,9.0038,15704485,0
2011-10-31,8.6482,8.6879,8.1518,8.1716,15061777,0
2011-11-01,7.6315,8.0659,7.434,7.8289,14228567,0
2011-11-02,8.1952,8.2737,7.9106,8.205,8045982,0
2011-11-03,8.3917,8.5595,7.9573,8.52,9300569,0
2011-11-04,8.4015,9.0729,8.293,8.8852,12492333,0
2011-11-07,8.9149,9.1716,8.4805,8.8952,9138934,0
2011-11-08,8.984,9.1814,8.8161,9.0234,9720863,0
2011-11-09,8.4805,8.7965,8.3324,8.3621,11322026,0
2011-11-10,8.5694,8.6878,8.2633,8.441,7992351,0
2011-11-11,8.6286,8.9543,8.5694,8.9248,7668287,0
2011-11-14,8.9543,9.0927,8.8063,9.0234,6794401,0
2011-11-15,8.8852,9.1222,8.6878,8.984,8186219,0
2011-11-16,8.905,9.1321,8.757,8.7965,6849195,0
2011-11-17,8.9149,9.0432,8.3226,8.4015,10722014,0
2011-11-18,8.6583,8.6779,8.2337,8.3028,6762510,0
2011-11-21,7.9177,7.9968,7.6808,7.9079,8397679,0
2011-11-22,7.898,8.0165,7.6808,7.7499,6904806,0
2011-11-23,7.7006,7.7401,7.0589,7.0589,9011196,0
2011-11-25,7.0095,7.1477,6.9404,6.9503,3834175,0
2011-11-28,7.4242,7.5525,7.3155,7.4538,7532504,0
2011-11-29,7.4242,7.5525,7.2958,7.3649,4707182,0
2011-11-30,7.87,8.37,7.86,8.35,11903934,0
2011-12-01,8.4212,8.4904,8.0066,8.0757,9016179,0
2011-12-02,8.3324,8.5101,8.0461,8.1152,9259932,0
2011-12-05,8.4114,8.5299,8.2732,8.3917,7719320,0
2011-12-06,8.3801,8.7475,8.1617,8.5688,7271343,0
2011-12-07,8.5891,8.6878,8.3521,8.599,6673072,0
2011-12-08,8.4114,8.7865,8.2239,8.2732,10476965,0
2011-12-09,8.4114,8.6681,8.293,8.5003,7822721,0
2011-12-12,8.3423,8.3621,7.8586,8.0461,8937790,0
2011-12-13,8.0757,8.2041,7.5624,7.6315,9075122,0
2011-12-14,7.4636,7.6413,7.2366,7.3748,10210764,0
2011-12-15,7.6019,7.6512,7.2069,7.2366,7350934,0
2011-12-16,7.3155,7.513,7.2169,7.4242,26994402,0
2011-12-19,7.5722,7.7598,7.3551,7.3945,11858055,0
2011-12-20,7.5821,7.9375,7.5722,7.8882,6944967,0
2011-12-21,7.8882,7.9968,7.7401,7.977,5018651,0
2011-12-22,7.977,8.1548,7.9079,8.056,5177653,0
2011-12-23,8.1448,8.3028,7.9573,8.283,3940614,0
2011-12-27,8.2239,8.3719,8.1152,8.1942,3738512,0
2011-12-28,8.2435,8.3226,7.898,7.9474,4332943,0
2011-12-29,7.9869,8.0955,7.9177,8.0461,2976565,0
2011-12-30,8.04,8.21,7.99,8.15,3266192,0
2012-01-03,8.3621,8.5496,8.3324,8.4608,5121519,0
2012-01-04,8.5003,8.7965,8.4608,8.7274,6497422,0
2012-01-05,8.6088,8.7865,8.4212,8.5792,6686753,0
2012-01-06,8.6583,8.7372,8.5397,8.6385,4565130,0
2012-01-09,8.6483,8.8556,8.5101,8.5595,5665340,0
2012-01-10,8.7865,8.984,8.7767,8.8952,7368391,0
2012-01-11,9.0752,9.83,8.966,9.651,16686592,0
2012-01-12,9.721,9.74,9.3035,9.4128,9315866,0
2012-01-13,9.2309,9.2802,8.9248,8.9939,8160945,0
2012-01-17,9.0652,9.1745,8.817,8.956,9824586,0
2012-01-18,8.9149,9.1518,8.8359,9.0729,9625017,0
2012-01-19,9.2605,9.4578,9.1123,9.2802,7562005,0
2012-01-20,9.1645,9.3333,9.0355,9.1546,5180705,0
2012-01-23,9.1618,9.3493,8.9939,9.0827,7872622,0
2012-01-24,8.9248,9.2111,8.6483,9.1716,11193722,0
2012-01-25,9.0729,9.991,9.0432,9.912,13880450,0
2012-01-26,10.07,10.198,9.557,9.695,10030518,0
2012-01-27,9.4922,9.87,9.4326,9.78,5187050,0
2012-01-30,9.448,9.567,9.2605,9.507,7808418,0
2012-01-31,9.68,9.87,9.29,9.32,10082043,0
2012-02-01,9.4723,9.611,9.4128,9.4525,6773568,0
2012-02-02,9.2738,9.3135,8.8567,8.9262,14891980,0
2012-02-03,9.095,9.1348,8.5986,8.678,13172345,0
2012-02-06,8.8766,8.9362,8.5688,8.817,9805710,0
2012-02-07,8.7475,8.9262,8.5191,8.6681,7736219,0
2012-02-08,8.7277,8.8071,8.4794,8.4794,8340486,0
2012-02-09,8.539,8.6184,8.1915,8.5489,9209010,0
2012-02-10,8.3206,8.3603,8.0723,8.1021,10358333,0
2012-02-13,8.2113,8.3603,8.0326,8.3206,8310405,0
2012-02-14,8.2213,8.2511,7.983,8.1915,10986026,0
2012-02-15,8.2113,8.2709,7.9433,8.0028,7794238,0
2012-02-16,7.9631,8.2213,7.8936,8.1915,7329912,0
2012-02-17,8.2809,8.3106,8.0028,8.0723,5963837,0
2012-02-21,8.1716,8.3504,8.0426,8.1319,7428077,0
2012-02-22,8.0922,8.2213,7.9433,7.9631,7399526,0
2012-02-23,8.0128,8.1418,7.9035,7.9929,5512703,0
2012-02-24,7.983,8.1121,7.9433,8.0426,4851541,0
2012-02-27,8.0326,8.0624,7.8936,8.0227,6770530,0
2012-02-28,8.0823,8.2014,7.9631,8.0028,6331278,0
2012-02-29,8.01,8.13,7.74,7.86,8447198,0
2012-03-01,7.8837,8.0823,7.8837,7.9433,6320922,0
2012-03-02,7.9035,8.0426,7.6851,7.705,8253589,0
2012-03-05,7.7149,7.7149,7.1688,7.2383,11518781,0
2012-03-06,6.9901,7.0099,6.7518,6.861,13484667,0
2012-03-07,6.9901,7.0099,6.7518,6.8312,6257932,0
2012-03-08,6.9801,7,6.8014,6.9801,6333367,0
2012-03-09,7,7.3277,6.9106,7.2681,9269910,0
2012-03-12,7.2085,7.4369,7.0397,7.0695,7634200,0
2012-03-13,7.1489,7.2979,7.0695,7.2879,9858755,0
2012-03-14,7.1887,7.705,7.1688,7.5362,18810973,0
2012-03-15,7.5461,7.9135,7.5262,7.844,10804608,0
2012-03-16,7.8837,8.1716,7.8837,8.1418,16995530,0
2012-03-19,8.1915,8.5887,8.1716,8.5291,20587732,0
2012-03-20,8.3801,8.4397,8.1418,8.2411,11502284,0
2012-03-21,8.2809,8.3206,8.0326,8.0624,7645906,0
2012-03-22,7.8936,7.9631,7.7248,7.8738,9060552,0
2012-03-23,7.8638,8.0326,7.7745,7.8638,6781775,0
2012-03-26,7.973,8.0326,7.695,7.7844,6811234,0
2012-03-27,7.7943,7.9035,7.6454,7.6454,7098655,0
2012-03-28,7.6752,7.695,7.2582,7.3177,11756920,0
2012-03-29,7.2582,7.6156,7.1986,7.5759,7658899,0
2012-03-30,7.67,7.72,7.34,7.51,5828494,0
2012-04-02,7.4865,7.7943,7.3972,7.6057,7462254,0
2012-04-03,7.6652,7.6652,7.417,7.5262,7458139,0
2012-04-04,7.34,7.4,7.23,7.29,7005407,0
2012-04-05,7.25,7.42,7.1,7.15,4431779,0
2012-04-09,7.0298,7.1986,6.9901,7.139,5602467,0
2012-04-10,7.1092,7.1787,6.8709,6.9305,7595910,0
2012-04-11,7.1688,7.2482,7.0496,7.1191,6283875,0
2012-04-12,7.1887,7.6851,7.1589,7.5957,9277282,0
2012-04-13,7.5163,7.5163,7.3177,7.3376,5394864,0
2012-04-16,7.4865,7.5759,7.1986,7.3376,7619746,0
2012-04-17,7.49,7.67,7.4,7.57,5976295,0
2012-04-18,7.5262,7.6355,7.427,7.5858,5096468,0
2012-04-19,7.5957,7.6652,7.4567,7.5461,6099243,0
2012-04-20,7.57,7.69,7.43,7.48,4859088,0
2012-04-23,7.2284,7.2979,7.0695,7.2879,7646407,0
2012-04-24,7.1589,7.6553,7.0993,7.1489,16526138,0
2012-04-25,7.2681,7.3475,7.0596,7.2284,9038120,0
2012-04-26,7.1589,7.278,7.1092,7.1688,4093731,0
2012-04-27,7.25,7.25,7.12,7.22,3684545,0
2012-04-30,7.19,7.38,7.12,7.37,5347193,0
2012-05-01,7.4,7.65,7.38,7.54,6045338,0
2012-05-02,7.4766,7.4865,7.2482,7.417,4725982,0
2012-05-03,7.38,7.49,7.17,7.23,4258109,0
2012-05-04,7.15,7.2,6.91,6.94,6370520,0
2012-05-07,6.9,7.05,6.81,6.92,4067992,0
2012-05-08,6.92,6.95,6.62,6.95,6377829,0
2012-05-09,6.76,7.17,6.66,6.97,8782166,0
2012-05-10,7.12,7.14,6.87,7,5513437,0
2012-05-11,7,7.27,6.97,7.05,5522165,0
2012-05-14,6.9,7.18,6.86,7.09,5707255,0
2012-05-15,7.08,7.17,6.75,6.79,6350049,0
2012-05-16,6.82,6.98,6.48,6.49,7063696,0
2012-05-17,6.48,6.58,6.21,6.25,5507098,0
2012-05-18,6.33,6.34,6.07,6.18,6800672,0
2012-05-21,6.25,6.29,6.06,6.26,6556748,0
2012-05-22,6.27,6.37,6.03,6.09,7720687,0
2012-05-23,5.99,6.26,5.81,6.21,9128571,0
2012-05-24,6.19,6.41,6.05,6.41,5117411,0
2012-05-25,6.38,6.45,6.26,6.3,3734959,0
2012-05-29,6.42,6.58,6.41,6.54,4952351,0
2012-05-30,6.39,6.44,6.23,6.26,4036810,0
2012-05-31,6.26,6.31,5.98,6.03,5803897,0
2012-06-01,5.88,6.07,5.86,5.95,5245608,0
2012-06-04,5.94,5.99,5.64,5.86,5612444,0
2012-06-05,5.81,5.98,5.76,5.85,4012139,0
2012-06-06,5.95,6.07,5.85,5.99,3595949,0
2012-06-07,6.15,6.26,6,6.01,5080293,0
2012-06-08,5.93,5.93,5.68,5.8,7381515,0
2012-06-11,5.77,5.81,4.98,4.99,20137620,0
2012-06-12,5.02,5.09,4.59,5.06,18732491,0
2012-06-13,4.93,5.22,4.85,5.02,10414867,0
2012-06-14,5.01,5.19,4.91,5.15,8454846,0
2012-06-15,5.12,5.33,5.08,5.32,6553526,0
2012-06-18,5.27,5.27,4.97,5.17,7690984,0
2012-06-19,5.1,5.39,5.06,5.34,9920248,0
2012-06-20,5.3,5.54,5.29,5.46,8875988,0
2012-06-21,5.47,5.49,5.1,5.24,8536715,0
2012-06-22,5.25,5.56,5.13,5.55,20443673,0
2012-06-25,5.46,5.46,5.23,5.29,5452723,0
2012-06-26,5.3,5.36,5.05,5.3,7832323,0
2012-06-27,5.27,6,5.23,5.85,10888593,0
2012-06-28,5.81,6.2,5.73,6.1,13577816,0
2012-06-29,6.35,6.49,5.59,5.87,16086222,0
2012-07-02,5.89,6,5.61,5.79,7349583,0
2012-07-03,5.87,6.35,5.83,6.05,6679758,0
2012-07-05,6.11,6.33,6,6.16,6532222,0
2012-07-06,6.05,6.21,5.94,6.14,4952261,0
2012-07-09,6.09,6.26,6.06,6.12,5865604,0
2012-07-10,6.16,6.23,5.7,5.81,6917183,0
2012-07-11,5.86,6.04,5.82,5.89,4096322,0
2012-07-12,5.8,5.81,5.51,5.72,5554117,0
2012-07-13,5.77,5.87,5.54,5.6,5354507,0
2012-07-16,5.57,5.6,5.39,5.47,4372600,0
2012-07-17,5.5,5.59,5.38,5.39,4162428,0
2012-07-18,5.36,5.4,5.16,5.33,4620370,0
2012-07-19,5.37,5.55,5.33,5.48,3491898,0
2012-07-20,5.39,5.44,5.22,5.24,4861088,0
2012-07-23,5.08,5.08,4.89,5,6399744,0
2012-07-24,5.1,5.24,4.79,4.9,9029923,0
2012-07-25,4.95,5.01,4.73,4.73,5660518,0
2012-07-26,4.82,4.84,4.44,4.66,6904862,0
2012-07-27,4.67,5.07,4.58,4.95,7839861,0
2012-07-30,4.91,5.1,4.81,5.04,5363584,0
2012-07-31,5.12,5.39,5.03,5.32,11103553,0
2012-08-01,5.35,5.5,5.16,5.37,6147001,0
2012-08-02,5.33,5.33,4.83,4.94,7287628,0
2012-08-03,5.07,5.21,4.91,4.91,6993318,0
2012-08-06,5.01,5.34,4.95,5.28,10794813,0
2012-08-07,5.5,5.59,5.36,5.42,7481601,0
2012-08-08,5.63,5.89,5.55,5.75,10305041,0
2012-08-09,5.69,5.95,5.6,5.9,6437598,0
2012-08-10,5.79,5.96,5.74,5.94,4838449,0
2012-08-13,5.88,5.96,5.58,5.63,5362023,0
2012-08-14,5.68,5.74,5.42,5.49,5193373,0
2012-08-15,5.44,5.46,5.26,5.44,3472194,0
2012-08-16,5.45,5.67,5.36,5.58,4390625,0
2012-08-17,5.54,5.61,5.43,5.51,5830410,0
2012-08-20,5.46,5.78,5.42,5.78,5339968,0
2012-08-21,5.83,6.1,5.76,5.86,9164465,0
2012-08-22,5.76,5.96,5.72,5.92,4897197,0
2012-08-23,5.69,5.83,5.48,5.67,10391445,0
2012-08-24,5.64,5.72,5.48,5.62,6441118,0
2012-08-27,5.6,5.67,5.45,5.65,6478377,0
2012-08-28,5.41,5.47,5.18,5.23,11389499,0
2012-08-29,5.2,5.26,5.02,5.1,6632873,0
2012-08-30,5.03,5.05,4.92,5,5089619,0
2012-08-31,5.03,5.3,5.03,5.22,8230148,0
2012-09-04,5.19,5.24,4.98,5.02,6412986,0
2012-09-05,5.04,5.11,4.88,4.89,8115080,0
2012-09-06,5.19,5.43,5.05,5.37,14713159,0
2012-09-07,5.52,5.92,5.49,5.78,12317601,0
2012-09-10,5.85,6.12,5.79,5.81,8217997,0
2012-09-11,5.88,6.14,5.87,5.99,9196421,0
2012-09-12,6.08,6.3,5.97,6.08,8831159,0
2012-09-13,6.06,6.53,5.96,6.44,10587092,0
2012-09-14,6.45,6.73,5.8,5.87,22002118,0
2012-09-17,5.68,5.73,5.47,5.53,9739800,0
2012-09-18,5.58,5.64,5.41,5.51,9171184,0
2012-09-19,5.55,5.73,5.52,5.55,5772405,0
2012-09-20,5.48,5.48,5.25,5.3,9840046,0
2012-09-21,5.4,5.44,5.19,5.25,9104593,0
2012-09-24,5,5.1,4.96,5.01,9070058,0
2012-09-25,5.04,5.05,4.82,4.85,7517033,0
2012-09-26,4.83,5.04,4.71,4.9,8429294,0
2012-09-27,5,5,4.79,4.85,5785973,0
2012-09-28,4.8,4.87,4.75,4.8,5114314,0
2012-10-01,4.92,5.01,4.81,4.88,5427756,0
2012-10-02,4.93,4.96,4.78,4.79,4260458,0
2012-10-03,4.8,4.82,4.71,4.74,3396091,0
2012-10-04,4.77,4.94,4.74,4.82,7536673,0
2012-10-05,4.91,5.04,4.84,4.87,6113025,0
2012-10-08,4.85,5.13,4.82,5.1,8638285,0
2012-10-09,5.17,5.42,5.15,5.19,12603616,0
2012-10-10,5.29,5.33,5.08,5.11,8350000,0
2012-10-11,5.18,5.39,5.12,5.36,7074968,0
2012-10-12,5.36,5.39,5.13,5.2,4484060,0
2012-10-15,5.19,5.32,5.13,5.32,4775398,0
2012-10-16,5.36,5.51,5.32,5.49,7547214,0
2012-10-17,5.53,5.85,5.44,5.72,11734841,0
2012-10-18,5.72,5.9,5.65,5.79,9358928,0
2012-10-19,5.75,5.75,5.47,5.51,6217642,0
2012-10-22,5.49,5.64,5.37,5.51,8169903,0
2012-10-23,5.29,5.36,5.1,5.19,13058491,0
2012-10-24,5.16,5.24,5.11,5.15,6017398,0
2012-10-25,5.22,5.25,5.12,5.21,6715179,0
2012-10-26,5.25,5.41,5.14,5.19,5250682,0
2012-10-31,5.2,5.28,5.01,5.04,4657271,0
2012-11-01,5.08,5.58,5.07,5.48,10024571,0
2012-11-02,5.59,5.59,5.24,5.25,5157269,0
2012-11-05,5.23,5.4,5.18,5.32,3953908,0
2012-11-06,5.42,5.77,5.36,5.66,8970641,0
2012-11-07,5.58,5.58,5.25,5.43,7820434,0
2012-11-08,5.43,5.58,5.3,5.34,6242593,0
2012-11-09,5.29,5.6,5.27,5.41,4483664,0
2012-11-12,5.49,5.55,5.38,5.46,2890291,0
2012-11-13,4.94,5.08,4.39,4.5,27156297,0
2012-11-14,4.48,4.53,4.01,4.02,20019475,0
2012-11-15,3.84,3.84,3.56,3.63,51769791,0
2012-11-16,3.66,3.66,3.42,3.57,16340400,0
2012-11-19,3.65,3.77,3.57,3.66,11500768,0
2012-11-20,3.74,3.78,3.64,3.74,12056293,0
2012-11-21,3.74,3.9,3.69,3.78,10813948,0
2012-11-23,3.84,3.92,3.78,3.83,3698213,0
2012-11-26,3.97,3.97,3.78,3.82,7994197,0
2012-11-27,3.9,3.92,3.78,3.79,6382485,0
2012-11-28,3.86,4.05,3.82,4,23267292,0
2012-11-29,4.1,4.21,4.07,4.13,16541689,0
2012-11-30,4.13,4.17,3.98,4.01,7623074,0
2012-12-03,4.07,4.1,3.85,3.88,7875316,0
2012-12-04,3.88,3.99,3.86,3.93,5699080,0
2012-12-05,4,4.09,3.9,4.07,9854755,0
2012-12-06,4.06,4.12,4.01,4.1,4885486,0
2012-12-07,4.13,4.15,4.03,4.08,6997440,0
2012-12-10,4.11,4.2,4.07,4.16,4900844,0
2012-12-11,4.2,4.33,4.17,4.28,8614809,0
2012-12-12,4.34,4.34,4.17,4.2,6556240,0
2012-12-13,4.16,4.25,4.13,4.14,7329107,0
2012-12-14,4.22,4.45,4.2,4.4,13759211,0
2012-12-17,4.5,4.54,4.42,4.48,6718862,0
2012-12-18,4.48,4.63,4.47,4.58,7894114,0
2012-12-19,4.6,4.64,4.51,4.52,5543080,0
2012-12-20,4.53,4.58,4.41,4.55,5904423,0
2012-12-21,4.28,4.48,4.21,4.43,17336906,0
2012-12-24,4.4,4.47,4.35,4.42,2541363,0
2012-12-26,4.4,4.64,4.4,4.6,6134917,0
2012-12-27,4.63,4.67,4.25,4.38,9691100,0
2012-12-28,4.31,4.39,4.27,4.3,4508547,0
2012-12-31,4.32,4.66,4.31,4.6,8745901,0
2013-01-02,4.85,4.9,4.66,4.75,8604244,0
2013-01-03,4.71,4.83,4.61,4.62,7718273,0
2013-01-04,4.77,4.9,4.68,4.81,8868003,0
2013-01-07,4.78,4.94,4.76,4.9,7039566,0
2013-01-08,4.87,4.92,4.69,4.69,6162636,0
2013-01-09,4.8,4.86,4.7,4.76,4336949,0
2013-01-10,4.81,4.83,4.67,4.79,5512700,0
2013-01-11,4.77,4.78,4.66,4.68,5108024,0
2013-01-14,4.71,4.73,4.45,4.46,8572381,0
2013-01-15,4.42,4.6,4.41,4.58,6136656,0
2013-01-16,4.57,4.58,4.44,4.5,5373500,0
2013-01-17,4.55,4.69,4.51,4.64,5501761,0
2013-01-18,4.61,4.67,4.55,4.62,4347427,0
2013-01-22,4.69,4.7,4.58,4.67,5938712,0
2013-01-23,4.66,4.66,4.52,4.59,6086021,0
2013-01-24,4.54,4.62,4.4,4.48,7373688,0
2013-01-25,4.5,4.51,4.38,4.44,6777882,0
2013-01-28,4.31,4.32,4.05,4.11,14008461,0
2013-01-29,4.31,4.36,4,4.03,12515469,0
2013-01-30,4.12,4.13,3.92,3.97,9777205,0
2013-01-31,3.95,4.05,3.94,4,6570211,0
2013-02-01,4.09,4.12,4.01,4.09,6058799,0
2013-02-04,4.06,4.1,3.96,4.01,5473472,0
2013-02-05,4.1,4.13,4.04,4.07,4714686,0
2013-02-06,4.11,4.27,4.08,4.19,8574330,0
2013-02-07,4.2,4.23,4.08,4.15,5226448,0
2013-02-08,4.18,4.22,4.08,4.12,4469359,0
2013-02-11,4.11,4.25,4.07,4.24,4598786,0
2013-02-12,4.2,4.25,4.17,4.22,3959742,0
2013-02-13,4.24,4.27,4.14,4.19,3530310,0
2013-02-14,4.17,4.41,4.15,4.38,8128818,0
2013-02-15,4.39,4.43,4.29,4.33,5304483,0
2013-02-19,4.34,4.4,4.16,4.21,5460857,0
2013-02-20,4.21,4.21,3.99,3.99,9415730,0
2013-02-21,4,4.03,3.83,3.88,8923731,0
2013-02-22,3.95,3.97,3.84,3.94,5595809,0
2013-02-25,3.99,3.99,3.75,3.75,6794155,0
2013-02-26,3.85,3.85,3.63,3.7,8129388,0
2013-02-27,3.75,3.84,3.72,3.77,4464614,0
2013-02-28,3.82,3.84,3.7,3.75,6552286,0
2013-03-01,3.71,3.74,3.6,3.61,6961115,0
2013-03-04,3.6,3.62,3.51,3.54,7103899,0
2013-03-05,3.6,3.67,3.48,3.48,6529823,0
2013-03-06,3.51,3.73,3.46,3.7,9715791,0
2013-03-07,3.7,3.88,3.66,3.76,6297965,0
2013-03-08,3.87,3.88,3.8,3.85,5697314,0
2013-03-11,3.85,3.85,3.76,3.77,3304889,0
2013-03-12,3.77,3.81,3.64,3.66,7349633,0
2013-03-13,3.65,3.7,3.5,3.54,7230600,0
2013-03-14,3.58,3.6,3.46,3.56,8622884,0
2013-03-15,3.59,3.66,3.53,3.61,6401137,0
2013-03-18,3.53,3.64,3.52,3.59,4092559,0
2013-03-19,3.59,3.62,3.45,3.51,7252255,0
2013-03-20,3.55,3.57,3.48,3.53,4518764,0
2013-03-21,3.52,3.56,3.45,3.47,5587231,0
2013-03-22,3.42,3.48,3.29,3.31,10346377,0
2013-03-25,3.33,3.39,3.25,3.38,7733913,0
2013-03-26,3.4,3.42,3.31,3.35,4999948,0
2013-03-27,3.33,3.38,3.27,3.38,5705137,0
2013-03-28,3.37,3.38,3.28,3.31,4045874,0
2013-04-01,3.32,3.32,3.18,3.22,6318576,0
2013-04-02,3.22,3.27,3.05,3.09,7905108,0
2013-04-03,3.1,3.12,2.88,3.03,11460826,0
2013-04-04,2.98,3.17,2.97,3.08,4662205,0
2013-04-05,3.01,3.13,2.99,3.06,4272362,0
2013-04-08,3.1,3.1,3.02,3.09,4740956,0
2013-04-09,3.11,3.28,3.11,3.16,8231308,0
2013-04-10,3.24,3.26,3.09,3.16,5854078,0
2013-04-11,3.2,3.2,3.08,3.14,5449858,0
2013-04-12,3.12,3.12,2.99,3.06,8012723,0
2013-04-15,3.01,3.04,2.87,2.92,8411245,0
2013-04-16,2.99,3.01,2.92,2.97,6909808,0
2013-04-17,2.93,2.95,2.81,2.82,7737670,0
2013-04-18,2.87,2.93,2.76,2.86,5918225,0
2013-04-19,2.88,2.91,2.8,2.87,4169274,0
2013-04-22,2.9,2.94,2.8,2.92,6181956,0
2013-04-23,3,3.01,2.86,2.93,8804734,0
2013-04-24,2.95,3.1,2.93,3.07,6094386,0
2013-04-25,3.15,3.28,3.08,3.21,7113913,0
2013-04-26,3.18,3.21,3.06,3.16,4673243,0
2013-04-29,3.17,3.25,3.15,3.24,3212512,0
2013-04-30,3.19,3.35,3.16,3.35,5313527,0
2013-05-01,3.31,3.34,3.2,3.25,4799881,0
2013-05-02,3.25,3.35,3.19,3.29,3527864,0
2013-05-03,3.39,3.53,3.34,3.48,8239603,0
2013-05-06,3.5,3.5,3.4,3.43,3307009,0
2013-05-07,3.44,3.51,3.4,3.41,3659166,0
2013-05-08,3.42,3.59,3.42,3.56,6685667,0
2013-05-09,3.56,3.57,3.46,3.48,3544288,0
2013-05-10,3.53,3.56,3.44,3.56,4047890,0
2013-05-13,3.54,3.55,3.43,3.45,5924285,0
2013-05-14,3.43,3.53,3.37,3.41,5897107,0
2013-05-15,3.4,3.43,3.35,3.37,5086367,0
2013-05-16,3.33,3.38,3.28,3.3,6153157,0
2013-05-17,3.33,3.44,3.31,3.36,3956658,0
2013-05-20,3.39,3.53,3.31,3.52,5832531,0
2013-05-21,3.6,3.7,3.53,3.66,10077160,0
2013-05-22,3.72,3.78,3.54,3.6,8898944,0
2013-05-23,3.54,3.56,3.42,3.49,7944880,0
2013-05-24,3.48,3.6,3.43,3.45,3809256,0
2013-05-28,3.55,3.6,3.47,3.55,5208562,0
2013-05-29,3.48,3.57,3.47,3.52,3778404,0
2013-05-30,3.51,3.58,3.49,3.53,3420896,0
2013-05-31,3.51,3.58,3.45,3.47,6097333,0
2013-06-03,3.52,3.53,3.42,3.5,4583395,0
2013-06-04,3.5,3.53,3.42,3.44,3721893,0
2013-06-05,3.39,3.45,3.36,3.36,4151996,0
2013-06-06,3.35,3.42,3.31,3.35,3096407,0
2013-06-07,3.38,3.39,3.3,3.34,4142591,0
2013-06-10,3.35,3.4,3.3,3.36,2839089,0
2013-06-11,3.31,3.41,3.27,3.4,3916817,0
2013-06-12,3.45,3.57,3.4,3.41,5403216,0
2013-06-13,3.43,3.64,3.43,3.62,7633714,0
2013-06-14,3.65,3.8,3.52,3.57,6948068,0
2013-06-17,3.6,3.68,3.39,3.45,8245145,0
2013-06-18,3.4,3.59,3.37,3.54,6005515,0
2013-06-19,3.52,3.62,3.43,3.47,4658609,0
2013-06-20,3.41,3.48,3.32,3.4,6068199,0
2013-06-21,3.42,3.44,3.31,3.33,6909929,0
2013-06-24,3.26,3.28,3.06,3.15,8199677,0
2013-06-25,3.18,3.23,3.02,3.11,8386404,0
2013-06-26,3.1,3.17,2.98,2.99,7716360,0
2013-06-27,3.05,3.08,3,3.01,5198270,0
2013-06-28,3.01,3.06,2.97,3.04,4967066,0
2013-07-01,3,3.07,2.99,3.03,3497653,0
2013-07-02,3.01,3.11,2.92,3.07,8097820,0
2013-07-03,3.03,3.08,2.98,3.05,3511376,0
2013-07-05,3.08,3.09,2.98,3.01,2977274,0
2013-07-08,3.04,3.17,3.03,3.13,4268997,0
2013-07-09,3.2,3.3,3.16,3.29,4602407,0
2013-07-10,3.35,3.37,3.24,3.32,4105745,0
2013-07-11,3.4,3.47,3.38,3.43,4079533,0
2013-07-12,3.44,3.44,3.26,3.35,4683581,0
2013-07-15,3.4,3.4,3.29,3.29,3831341,0
2013-07-16,3.33,3.37,3.26,3.34,3216995,0
2013-07-17,3.37,3.42,3.32,3.34,2983727,0
2013-07-18,3.35,3.43,3.34,3.4,2686867,0
2013-07-19,3.38,3.42,3.35,3.35,2649166,0
2013-07-22,3.4,3.45,3.36,3.43,3672766,0
2013-07-23,3.43,3.59,3.4,3.56,7336300,0
2013-07-24,3.58,3.58,3.43,3.45,3820881,0
2013-07-25,3.49,3.55,3.42,3.51,4170322,0
2013-07-26,3.49,3.61,3.49,3.61,3490639,0
2013-07-29,3.58,3.6,3.51,3.52,2658195,0
2013-07-30,3.55,3.55,3.43,3.48,4352779,0
2013-07-31,3.46,3.49,3.4,3.4,4406331,0
2013-08-01,3.42,3.45,3.32,3.35,4535797,0
2013-08-02,3.33,3.42,3.3,3.4,2268803,0
2013-08-05,3.41,3.47,3.4,3.44,2795451,0
2013-08-06,3.44,3.44,3.31,3.33,3695395,0
2013-08-07,3.33,3.43,3.31,3.42,3380443,0
2013-08-08,3.45,3.56,3.4,3.5,6008680,0
2013-08-09,3.54,3.69,3.5,3.57,7230201,0
2013-08-12,3.61,3.82,3.61,3.74,7645807,0
2013-08-13,3.78,3.79,3.61,3.63,3736947,0
2013-08-14,3.68,3.76,3.63,3.65,3767414,0
2013-08-15,3.59,3.66,3.53,3.62,4823581,0
2013-08-16,3.59,3.66,3.53,3.57,5787089,0
2013-08-19,3.55,3.6,3.31,3.4,7020867,0
2013-08-20,3.39,3.54,3.35,3.37,3802558,0
2013-08-21,3.41,3.44,3.31,3.34,4103986,0
2013-08-22,3.39,3.49,3.38,3.47,3743576,0
2013-08-23,3.47,3.59,3.47,3.55,3639698,0
2013-08-26,3.57,3.64,3.53,3.55,3552607,0
2013-08-27,3.51,3.61,3.5,3.54,5598813,0
2013-08-28,3.51,3.54,3.46,3.46,3044045,0
2013-08-29,3.44,3.47,3.36,3.36,3864672,0
2013-08-30,3.35,3.44,3.32,3.36,3658996,0
2013-09-03,3.42,3.45,3.31,3.35,4403883,0
2013-09-04,3.34,3.36,3.3,3.34,2693336,0
2013-09-05,3.32,3.48,3.32,3.4,4964398,0
2013-09-06,3.43,3.52,3.42,3.46,4303185,0
2013-09-09,3.49,3.74,3.49,3.68,7968397,0
2013-09-10,3.76,3.95,3.71,3.88,9949147,0
2013-09-11,3.9,4.17,3.84,4.14,11044554,0
2013-09-12,4.1,4.11,3.89,3.94,8167260,0
2013-09-13,3.92,4,3.89,3.98,4516500,0
2013-09-16,4.1,4.1,3.94,3.97,6356157,0
2013-09-17,3.97,4.11,3.97,4.09,4078277,0
2013-09-18,4.09,4.5,4.04,4.5,11091114,0
2013-09-19,4.52,4.65,4.41,4.44,12866555,0
2013-09-20,3.94,4.2,3.86,4.09,13268945,0
2013-09-23,4.07,4.14,4.01,4.02,3401362,0
2013-09-24,4.01,4.03,3.93,4,4804966,0
2013-09-25,4,4.09,3.99,4.01,3296173,0
2013-09-26,4.03,4.08,3.92,3.94,3682272,0
2013-09-27,3.92,3.93,3.75,3.83,6694181,0
2013-09-30,3.75,3.89,3.74,3.75,5059732,0
2013-10-01,3.77,3.99,3.73,3.88,7007317,0
2013-10-02,3.87,3.97,3.83,3.9,3866624,0
2013-10-03,3.87,3.92,3.81,3.87,3178442,0
2013-10-04,3.89,4.13,3.89,4.02,5253044,0
2013-10-07,3.98,4.07,3.94,4.02,2502249,0
2013-10-08,3.99,4.07,3.86,3.89,4666490,0
2013-10-09,3.93,3.93,3.81,3.85,4492525,0
2013-10-10,3.93,3.98,3.84,3.93,4541803,0
2013-10-11,3.92,4.16,3.9,4.13,4030655,0
2013-10-14,4.08,4.4,4.04,4.35,6141704,0
2013-10-15,4.35,4.46,4.28,4.36,7539020,0
2013-10-16,4.3,4.35,4.05,4.12,7920798,0
2013-10-17,4.16,4.25,4.08,4.15,4585150,0
2013-10-18,4.19,4.23,4.16,4.2,4100763,0
2013-10-21,4.22,4.22,4.05,4.06,5285343,0
2013-10-22,4.19,4.22,3.88,3.98,7051881,0
2013-10-23,3.94,4.14,3.91,4.11,5561911,0
2013-10-24,4.15,4.32,4.15,4.25,4894901,0
2013-10-25,4.34,4.35,4.2,4.27,3549730,0
2013-10-28,4.27,4.28,4.15,4.18,2871272,0
2013-10-29,4.16,4.45,4.12,4.43,8762512,0
2013-10-30,4.38,4.42,4.26,4.42,5969971,0
2013-10-31,4.44,4.49,4.32,4.4,4124000,0
2013-11-01,4.38,4.6,4.36,4.6,7713202,0
2013-11-04,4.96,5.18,4.95,5,21854847,0
2013-11-05,4.99,5.07,4.81,5.01,9183386,0
2013-11-06,5.07,5.26,5.02,5.22,9912775,0
2013-11-07,5.25,5.39,5.01,5.11,10001868,0
2013-11-08,5.11,5.49,5.09,5.38,9325145,0
2013-11-11,5.41,5.45,5.3,5.33,3718277,0
2013-11-12,5.29,5.3,5.12,5.22,5008222,0
2013-11-13,5.14,5.33,5.12,5.23,5273574,0
2013-11-14,5.28,5.3,5.13,5.23,3448741,0
2013-11-15,5.23,5.38,5.22,5.26,4599911,0
2013-11-18,5.3,5.34,5.02,5.11,5777387,0
2013-11-19,5.11,5.16,4.84,5.02,7420694,0
2013-11-20,5.05,5.29,5.03,5.18,6709447,0
2013-11-21,5.22,5.33,5.15,5.22,6115479,0
2013-11-22,5.22,5.29,5.15,5.19,7346168,0
2013-11-25,5.2,5.29,5.11,5.24,5417783,0
2013-11-26,5.22,5.44,5.2,5.39,6993260,0
2013-11-27,5.42,5.63,5.4,5.61,7378356,0
2013-11-29,5.66,5.75,5.57,5.66,2864142,0
2013-12-02,5.63,5.68,5.54,5.57,3682304,0
2013-12-03,5.65,5.87,5.64,5.74,5340343,0
2013-12-04,5.79,6,5.78,5.98,7658486,0
2013-12-05,6.03,6.09,5.89,5.9,5457091,0
2013-12-06,5.95,6.09,5.65,5.7,6096669,0
2013-12-09,5.72,5.91,5.72,5.86,3776558,0
2013-12-10,5.87,6.12,5.87,5.92,6406023,0
2013-12-11,5.9,5.98,5.71,5.76,4909010,0
2013-12-12,5.8,5.91,5.73,5.76,4062600,0
2013-12-13,5.78,5.99,5.78,5.96,4845852,0
2013-12-16,5.96,6.12,5.93,6.03,4330393,0
2013-12-17,6.03,6.25,6.03,6.17,6919169,0
2013-12-18,6.16,6.4,6.16,6.32,6375759,0
2013-12-19,6.73,7.52,6.58,7.29,24861212,0
2013-12-20,7.3,7.47,7.11,7.16,10713756,0
2013-12-23,7.25,7.66,7.24,7.5,8591980,0
2013-12-24,7.5,8,7.5,7.87,7295035,0
2013-12-26,8.06,8.06,7.82,7.93,7206012,0
2013-12-27,7.98,8.13,7.88,8.12,6209278,0
2013-12-30,8.18,8.47,8.06,8.18,7701917,0
2013-12-31,8.19,8.3,8.13,8.2,4517280,0
2014-01-02,8.16,8.24,7.87,8.13,9728453,0
2014-01-03,8.14,8.22,7.96,8.09,5166854,0
2014-01-06,8.1,8.15,7.58,7.8,11480112,0
2014-01-07,7.81,7.96,7.81,7.91,7169486,0
2014-01-08,7.97,7.97,7.7,7.92,4477214,0
2014-01-09,7.9,7.91,7.3,7.41,12031218,0
2014-01-10,7.4,7.52,7.26,7.51,7621055,0
2014-01-13,7.5,7.61,7.23,7.31,6201593,0
2014-01-14,7.34,7.57,7.31,7.55,6100259,0
2014-01-15,7.61,7.72,7.51,7.57,4116884,0
2014-01-16,7.56,7.72,7.42,7.44,5352642,0
2014-01-17,7.44,7.47,6.97,7.01,10207511,0
2014-01-21,7,7.04,6.67,6.79,11238779,0
2014-01-22,6.79,6.8,6.64,6.7,6861480,0
2014-01-23,6.64,6.79,6.62,6.69,4593492,0
2014-01-24,6.61,6.61,6.18,6.25,11186498,0
2014-01-27,6.27,6.34,5.79,5.99,12911337,0
2014-01-28,6.26,7.22,6.24,7.11,27050641,0
2014-01-29,6.72,7.11,6.6,6.89,11860544,0
2014-01-30,7,7.09,6.86,7.01,4898486,0
2014-01-31,6.82,7.32,6.67,7.07,10062650,0
2014-02-03,7.07,7.1,6.61,6.7,7472731,0
2014-02-04,6.7,6.79,6.61,6.68,3331534,0
2014-02-05,6.63,6.65,6.23,6.43,8571039,0
2014-02-06,6.46,6.6,6.45,6.54,4001680,0
2014-02-07,6.61,6.68,6.37,6.53,3654425,0
2014-02-10,6.49,6.52,6.28,6.29,4510523,0
2014-02-11,6.35,6.63,6.33,6.61,4865516,0
2014-02-12,6.66,6.94,6.63,6.76,6281260,0
2014-02-13,6.74,6.91,6.66,6.85,4700622,0
2014-02-14,6.9,7.01,6.82,6.91,4919483,0
2014-02-18,6.97,6.99,6.73,6.85,3648184,0
2014-02-19,6.73,6.79,6.49,6.5,5623336,0
2014-02-20,6.37,6.48,6.27,6.45,5623784,0
2014-02-21,6.48,6.53,6.35,6.36,4048009,0
2014-02-24,6.29,6.44,6.11,6.33,4802043,0
2014-02-25,6.28,6.31,6.11,6.13,5079962,0
2014-02-26,6.15,6.39,6.13,6.25,5940903,0
2014-02-27,6.24,6.46,6.23,6.45,3947303,0
2014-02-28,6.45,6.47,6.14,6.21,4308106,0
2014-03-03,6.1,6.2,5.9,6.09,4529233,0
2014-03-04,6.21,6.25,6.1,6.18,6827167,0
2014-03-05,6.19,6.25,6.01,6.14,4361138,0
2014-03-06,6.22,6.45,6.2,6.39,6056773,0
2014-03-07,6.41,6.45,6.23,6.32,4311766,0
2014-03-10,6.2,6.4,6.18,6.37,6232923,0
2014-03-11,6.5,6.75,6.43,6.5,9772009,0
2014-03-12,6.44,6.45,6.21,6.36,5201100,0
2014-03-13,6.44,6.46,6.03,6.09,6940702,0
2014-03-14,6.12,6.23,6.05,6.15,5485603,0
2014-03-17,6.17,6.28,6.06,6.12,6827855,0
2014-03-18,6.11,6.59,6.03,6.52,9107936,0
2014-03-19,6.58,6.68,6.45,6.55,5138254,0
2014-03-20,6.51,6.79,6.42,6.7,6601507,0
2014-03-21,6.67,7.15,6.66,6.97,14410069,0
2014-03-24,7.05,7.06,6.75,6.9,7055852,0
2014-03-25,7.03,7.19,6.98,7.02,8021587,0
2014-03-26,7.1,7.13,6.81,6.82,8763400,0
2014-03-27,6.81,7.1,6.79,6.86,5479664,0
2014-03-28,6.9,7.13,6.87,6.9,5146085,0
2014-03-31,6.99,7.29,6.99,7.22,6742079,0
2014-04-01,7.28,7.4,7.2,7.36,8056776,0
2014-04-02,7.33,7.47,7.2,7.28,4657265,0
2014-04-03,7.25,7.6,7.23,7.48,7053515,0
2014-04-04,7.54,7.75,7.43,7.5,7800982,0
2014-04-07,7.5,7.73,7.07,7.11,10182392,0
2014-04-08,7.25,7.56,7.22,7.52,7565005,0
2014-04-09,7.57,7.7,7.5,7.58,5030292,0
2014-04-10,7.53,7.55,7.24,7.3,7928860,0
2014-04-11,7.17,7.29,6.9,6.96,9507070,0
2014-04-14,7.02,7.3,6.97,7.09,6376599,0
2014-04-15,7.02,7.11,6.67,7,9420258,0
2014-04-16,7.1,7.14,6.89,6.92,3724733,0
2014-04-17,6.9,7.08,6.85,6.92,7129948,0
2014-04-21,6.91,6.98,6.67,6.71,6471511,0
2014-04-22,6.71,6.82,6.45,6.59,10236171,0
2014-04-23,6.76,7.14,6.75,7.06,11230778,0
2014-04-24,7.03,7.14,6.91,7.08,5501336,0
2014-04-25,7.03,7.07,6.84,6.87,3730001,0
2014-04-28,6.8,6.85,6.6,6.68,4247209,0
2014-04-29,6.7,6.92,6.65,6.88,4706211,0
2014-04-30,6.86,7.11,6.7,7,6407605,0
2014-05-01,6.92,7.2,6.85,7.02,6203403,0
2014-05-02,6.99,7.24,6.99,7.21,4645462,0
2014-05-05,7.17,7.17,6.79,6.87,7740454,0
2014-05-06,7.17,7.17,6.85,6.91,7265623,0
2014-05-07,6.92,6.96,6.69,6.8,4552761,0
2014-05-08,6.8,7.08,6.77,6.84,5278736,0
2014-05-09,6.79,6.87,6.62,6.72,6971300,0
2014-05-12,6.82,7.05,6.78,7.04,5879762,0
2014-05-13,7.04,7.14,6.88,6.91,3838223,0
2014-05-14,6.83,6.9,6.74,6.75,4859560,0
2014-05-15,6.75,6.75,6.52,6.62,5756831,0
2014-05-16,6.58,6.7,6.5,6.69,4066743,0
2014-05-19,6.69,6.78,6.57,6.62,3682657,0
2014-05-20,6.58,6.6,6.3,6.34,7542948,0
2014-05-21,6.36,6.48,6.22,6.32,4789223,0
2014-05-22,6.34,6.4,6.27,6.31,3679262,0
2014-05-23,6.32,6.47,6.32,6.44,3287191,0
2014-05-27,6.47,6.56,6.44,6.53,4205962,0
2014-05-28,6.5,6.56,6.13,6.17,8187960,0
2014-05-29,6.21,6.28,6.13,6.27,4992010,0
2014-05-30,6.2,6.22,6.03,6.12,5418529,0
2014-06-02,6.15,6.22,6.04,6.08,3800146,0
2014-06-03,6.03,6.09,5.97,6.07,2914394,0
2014-06-04,6.07,6.35,6.02,6.26,5968025,0
2014-06-05,6.29,6.39,6.22,6.35,3469579,0
2014-06-06,6.44,6.57,6.35,6.43,4758050,0
2014-06-09,6.42,6.51,6.27,6.36,3989856,0
2014-06-10,6.36,6.41,6.2,6.37,3957882,0
2014-06-11,6.35,6.64,6.22,6.61,7048409,0
2014-06-12,6.54,6.56,6.35,6.38,4041095,0
2014-06-13,6.41,6.48,6.28,6.42,2829758,0
2014-06-16,6.75,6.94,6.74,6.84,11313468,0
2014-06-17,6.82,6.99,6.77,6.96,6908297,0
2014-06-18,6.97,7.62,6.96,7.6,18318513,0
2014-06-19,7.53,7.68,7.36,7.44,6683827,0
2014-06-20,7.25,7.63,7.21,7.44,12872734,0
2014-06-23,7.49,7.75,7.44,7.66,7561620,0
2014-06-24,7.63,7.99,7.55,7.62,9441308,0
2014-06-25,7.68,7.84,7.62,7.79,5418383,0
2014-06-26,7.8,7.88,7.55,7.75,6105467,0
2014-06-27,7.65,7.94,7.62,7.91,6320639,0
2014-06-30,7.91,7.97,7.82,7.96,4299642,0
2014-07-01,8.01,8.27,8,8.1,7007722,0
2014-07-02,8.1,8.55,8.1,8.4,7244400,0
2014-07-03,8.51,8.58,8.36,8.42,3573129,0
2014-07-07,8.33,8.43,8.21,8.27,5141247,0
2014-07-08,8.26,8.5,8.12,8.42,5914154,0
2014-07-09,8.42,8.5,8.28,8.34,5057175,0
2014-07-10,8.19,8.47,8.11,8.34,4545477,0
2014-07-11,8.3,8.53,8.21,8.39,6393145,0
2014-07-14,8.49,8.5,8.11,8.23,5765825,0
2014-07-15,8.22,8.34,8.07,8.2,3789293,0
2014-07-16,8.31,8.51,8.25,8.46,5306273,0
2014-07-17,8.36,8.7,8.32,8.49,6253132,0
2014-07-18,8.43,8.93,8.43,8.83,7637683,0
2014-07-21,9,9.14,8.22,8.46,19996067,0
2014-07-22,8.57,8.94,8.55,8.93,11262336,0
2014-07-23,8.87,9.07,8.7,9.04,5941862,0
2014-07-24,9.04,9.1,8.78,8.85,4803441,0
2014-07-25,8.82,9.05,8.67,8.99,4786780,0
2014-07-28,9,9.12,8.73,8.77,6247147,0
2014-07-29,9.03,9.45,8.85,8.96,8623824,0
2014-07-30,9.22,9.34,9.11,9.25,7515289,0
2014-07-31,9.09,9.32,8.86,9.1,9308919,0
2014-08-01,9,9.26,8.92,9.13,5346561,0
2014-08-04,9.24,9.4,9.1,9.38,5416297,0
2014-08-05,9.26,9.39,9.17,9.25,4519119,0
2014-08-06,9.2,9.38,9.18,9.27,4993639,0
2014-08-07,9.33,9.67,9.25,9.48,6594284,0
2014-08-08,9.44,9.65,9.41,9.53,3852834,0
2014-08-11,9.63,9.89,9.63,9.83,4133313,0
2014-08-12,9.81,9.9,9.52,9.58,4161442,0
2014-08-13,9.59,9.85,9.58,9.8,4143563,0
2014-08-14,9.81,9.82,9.64,9.75,3442894,0
2014-08-15,9.86,9.88,9.52,9.59,7013791,0
2014-08-18,9.71,10.38,9.71,10.36,9363636,0
2014-08-19,10.37,10.61,10.3,10.4,6539307,0
2014-08-20,10.36,10.4,10.18,10.22,4303976,0
2014-08-21,10.17,10.22,9.89,10.01,5292943,0
2014-08-22,10.14,10.75,10.06,10.68,9709471,0
2014-08-25,10.79,10.93,10.67,10.81,5807540,0
2014-08-26,10.77,11.37,10.76,11.19,6435640,0
2014-08-27,11.23,11.23,10.75,10.86,7217165,0
2014-08-28,10.73,10.74,10.46,10.62,7073584,0
2014-08-29,10.68,10.95,10.67,10.92,5378830,0
2014-09-02,10.91,10.99,10.67,10.69,5509350,0
2014-09-03,10.72,10.93,9.96,10.01,18820627,0
2014-09-04,10.05,10.64,10.03,10.34,11231886,0
2014-09-05,10.29,10.48,10.15,10.44,4437798,0
2014-09-08,10.12,10.37,9.7,9.84,14891297,0
2014-09-09,9.66,9.73,9.31,9.34,15054363,0
2014-09-10,9.33,9.33,9.01,9.08,14063640,0
2014-09-11,9.25,9.43,9.15,9.38,60569850,0
2014-09-12,9.4,9.44,9.06,9.11,12665969,0
2014-09-15,9.07,9.29,9.07,9.21,9175027,0
2014-09-16,9.28,9.7,9.12,9.64,12774931,0
2014-09-17,10.13,10.31,9.81,10.26,31002900,0
2014-09-18,10.12,10.19,9.65,9.74,12959809,0
2014-09-19,9.72,9.86,9.13,9.42,17123391,0
2014-09-22,9.33,9.4,8.75,8.82,13699447,0
2014-09-23,8.87,9.16,8.85,9.03,8110521,0
2014-09-24,9.07,9.1,8.6,8.73,14280800,0
2014-09-25,8.62,8.62,8.37,8.45,12126302,0
2014-09-26,8.4,8.6,8.29,8.52,9743537,0
2014-09-29,8.39,8.44,8.28,8.31,7464112,0
2014-09-30,8.31,8.47,7.98,8.01,15988802,0
2014-10-01,7.97,7.97,7.18,7.25,20783562,0
2014-10-02,7.46,7.73,7.19,7.63,22097384,0
2014-10-03,7.75,7.79,7.47,7.65,14553114,0
2014-10-06,7.75,7.88,7.26,7.3,12481123,0
2014-10-07,7.21,7.49,7.1,7.2,9272128,0
2014-10-08,7.2,7.22,6.47,7.01,29077641,0
2014-10-09,6.95,6.96,6.31,6.34,18874323,0
2014-10-10,6.32,6.48,6.1,6.12,13326029,0
2014-10-13,6.2,6.4,5.74,5.78,19954814,0
2014-10-14,5.97,6.11,5.56,5.64,23508442,0
2014-10-15,5.51,5.69,5.14,5.48,22271436,0
2014-10-16,5.28,5.89,5.25,5.76,17698517,0
2014-10-17,6.12,6.75,6.1,6.3,25467361,0
2014-10-20,6.3,6.47,6.22,6.41,12463761,0
2014-10-21,6.63,6.95,6.55,6.89,19965303,0
2014-10-22,6.84,7.04,6.57,6.75,16717697,0
2014-10-23,6.82,7.28,6.66,7.19,18746641,0
2014-10-24,7.15,7.24,6.97,7.12,9421301,0
2014-10-27,7.03,7.19,6.94,7.14,7553503,0
2014-10-28,7.21,7.46,7.14,7.35,9658996,0
2014-10-29,7.81,8,7.28,7.4,20778344,0
2014-10-30,7.32,7.42,7.15,7.27,9597866,0
2014-10-31,7.44,7.65,7.29,7.57,10468698,0
2014-11-03,7.56,7.59,7.25,7.43,15471445,0
2014-11-04,7.37,7.4,6.16,6.34,29943582,0
2014-11-05,6.4,6.43,6.1,6.23,18247408,0
2014-11-06,6.21,6.29,5.99,6.14,14120400,0
2014-11-07,6.23,6.77,6.2,6.62,16606811,0
2014-11-10,6.73,6.86,6.52,6.63,14134683,0
2014-11-11,6.6,6.64,6.25,6.32,11827119,0
2014-11-12,6.24,6.43,6.17,6.24,9310140,0
2014-11-13,6.31,6.6,6.28,6.32,9402198,0
2014-11-14,6.29,6.68,6.2,6.54,11031759,0
2014-11-17,6.49,6.64,6.4,6.44,10341062,0
2014-11-18,6.42,6.54,6.31,6.39,9570512,0
2014-11-19,6.35,6.35,6.05,6.07,10223280,0
2014-11-20,6.03,6.24,5.98,6.19,9324229,0
2014-11-21,6.5,6.54,6.26,6.4,13489116,0
2014-11-24,6.43,6.55,6.34,6.45,8860466,0
2014-11-25,6.49,6.8,6.47,6.73,9770539,0
2014-11-26,6.75,6.77,6.35,6.52,10459438,0
2014-11-28,6.4,6.42,5.88,5.92,16102768,0
2014-12-01,5.9,5.96,5.35,5.38,22827992,0
2014-12-02,5.4,5.69,5.36,5.42,11153637,0
2014-12-03,5.47,5.87,5.41,5.72,12748805,0
2014-12-04,5.7,5.98,5.63,5.77,9399439,0
2014-12-05,5.77,5.91,5.66,5.68,7874659,0
2014-12-08,5.62,5.66,5.31,5.36,10014570,0
2014-12-09,5.26,5.65,5.24,5.59,11185592,0
2014-12-10,5.52,5.59,5.35,5.39,6872514,0
2014-12-11,5.37,5.51,5.3,5.33,6128724,0
2014-12-12,5.27,5.32,5.15,5.2,6840262,0
2014-12-15,5.28,5.44,5.08,5.22,9195698,0
2014-12-16,5.23,5.5,5.19,5.24,10250010,0
2014-12-17,5.26,5.57,5.16,5.56,10120065,0
2014-12-18,6.02,6.1,5.83,6.02,16359942,0
2014-12-19,5.96,6.37,5.95,6.25,15278764,0
2014-12-22,6.22,6.25,5.59,5.66,15217295,0
2014-12-23,5.69,5.83,5.62,5.65,5706912,0
2014-12-24,5.67,5.8,5.57,5.76,4313537,0
2014-12-26,5.84,5.99,5.71,5.92,5919081,0
2014-12-29,5.95,6.09,5.82,5.91,4523088,0
2014-12-30,5.87,6.07,5.87,5.97,6834357,0
2014-12-31,5.98,6.08,5.84,5.94,7923501,0
2015-01-02,6,6.17,5.86,5.97,6470720,0
2015-01-05,5.9,5.9,5.56,5.61,10696458,0
2015-01-06,5.66,5.75,5.36,5.72,12320563,0
2015-01-07,5.75,5.82,5.52,5.61,10446307,0
2015-01-08,5.69,5.7,5.52,5.58,8356363,0
2015-01-09,5.58,5.58,5.34,5.4,10643492,0
2015-01-12,5.29,5.29,4.62,4.65,28719059,0
2015-01-13,4.77,4.77,4.06,4.16,28851309,0
2015-01-14,4.02,4.12,3.87,3.97,16058352,0
2015-01-15,4.07,4.08,3.83,3.92,10395912,0
2015-01-16,3.92,4.07,3.87,4.06,11913672,0
2015-01-20,4.11,4.2,3.85,3.91,11555306,0
2015-01-21,3.89,4.08,3.87,3.96,7875948,0
2015-01-22,4.01,4.13,3.91,4.12,8153589,0
2015-01-23,4.02,4.07,3.92,4.01,8764195,0
2015-01-26,3.97,4.15,3.9,4.05,13321287,0
2015-01-27,4.34,4.37,4.15,4.25,18752478,0
2015-01-28,4.36,4.43,3.75,3.92,26105512,0
2015-01-29,3.95,3.95,3.62,3.74,17445503,0
2015-01-30,3.68,3.93,3.65,3.79,14128350,0
2015-02-02,3.82,3.9,3.75,3.86,9378488,0
2015-02-03,3.98,4.35,3.97,4.25,16797764,0
2015-02-04,4.17,4.29,4.04,4.09,11350745,0
2015-02-05,4.14,4.26,4.07,4.11,11957889,0
2015-02-06,4.09,4.31,4.04,4.2,8438667,0
2015-02-09,4.24,4.45,4.19,4.34,8569584,0
2015-02-10,4.33,4.34,4.12,4.27,7211827,0
2015-02-11,4.19,4.33,4.11,4.29,7014550,0
2015-02-12,4.37,4.53,4.34,4.48,7618000,0
2015-02-13,4.57,4.92,4.55,4.87,12563184,0
2015-02-17,4.86,4.87,4.63,4.68,9339002,0
2015-02-18,4.57,4.75,4.46,4.6,6738947,0
2015-02-19,4.54,4.67,4.47,4.57,5197371,0
2015-02-20,4.54,4.65,4.46,4.47,5965352,0
2015-02-23,4.4,4.42,4.27,4.32,7010501,0
2015-02-24,4.3,4.54,4.3,4.5,6195423,0
2015-02-25,4.46,4.68,4.46,4.56,8459407,0
2015-02-26,4.48,4.63,4.39,4.46,6029586,0
2015-02-27,4.47,4.52,4.38,4.42,4615803,0
2015-03-02,4.38,4.4,4.2,4.32,8959400,0
2015-03-03,4.16,4.22,4.02,4.06,11601500,0
2015-03-04,4.01,4.18,3.91,4.13,8616800,0
2015-03-05,4.12,4.18,4.02,4.13,6650600,0
2015-03-06,4.05,4.2,4.05,4.11,6380600,0
2015-03-09,4.09,4.16,3.98,4.08,6026900,0
2015-03-10,3.99,4.06,3.93,3.94,7652500,0
2015-03-11,3.94,4.03,3.87,4,6721700,0
2015-03-12,4.09,4.13,3.94,4.13,8965600,0
2015-03-13,4.03,4.07,3.92,4,6523800,0
2015-03-16,4.03,4.06,3.86,3.94,4776600,0
2015-03-17,3.89,4.02,3.89,3.98,7006800,0
2015-03-18,3.93,4.35,3.92,4.29,12924300,0
2015-03-19,4.13,4.24,4.11,4.2,5896500,0
2015-03-20,3.96,4.06,3.79,4.05,24794700,0
2015-03-23,3.94,4.15,3.9,4.09,10387800,0
2015-03-24,4.05,4.19,4.05,4.18,6634400,0
2015-03-25,4.28,4.45,4.25,4.3,16158800,0
2015-03-26,4.32,4.42,4.23,4.41,8440600,0
2015-03-27,4.38,4.6,4.34,4.49,10201400,0
2015-03-30,4.53,4.65,4.48,4.63,6885500,0
2015-03-31,4.49,4.55,4.35,4.47,9760833,0
2015-04-01,4.45,4.45,4.31,4.41,6420900,0
2015-04-02,4.36,4.48,4.28,4.45,6250300,0
2015-04-06,4.45,4.5,4.35,4.38,4688800,0
2015-04-07,4.39,4.5,4.34,4.44,4047821,0
2015-04-08,4.5,4.57,4.3,4.35,5737100,0
2015-04-09,4.31,4.57,4.3,4.57,6750367,0
2015-04-10,4.58,4.69,4.55,4.6,5234100,0
2015-04-13,4.56,4.61,4.5,4.54,3579000,0
2015-04-14,4.61,4.8,4.58,4.73,6705300,0
2015-04-15,4.75,5.29,4.73,5.15,13771723,0
2015-04-16,5.11,5.25,4.92,4.93,8354649,0
2015-04-17,4.89,4.89,4.7,4.76,7770500,0
2015-04-20,4.78,5.07,4.71,4.84,8509575,0
2015-04-21,4.84,4.99,4.71,4.75,8228859,0
2015-04-22,4.75,4.83,4.57,4.6,8035945,0
2015-04-23,4.64,4.95,4.58,4.9,9611000,0
2015-04-24,5,5.19,4.89,4.99,12010378,0
2015-04-27,5.05,5.14,4.8,4.89,9776600,0
2015-04-28,4.72,5.47,4.7,5.35,23032302,0
2015-04-29,5.19,5.29,4.96,5.03,16962800,0
2015-04-30,5.04,5.25,4.99,5.08,10631700,0
2015-05-01,5.13,5.29,4.89,5.12,13303500,0
2015-05-04,5.12,5.38,5.1,5.21,8657600,0
2015-05-05,5.26,5.48,5.19,5.42,11059100,0
2015-05-06,5.43,5.49,5.11,5.23,12537284,0
2015-05-07,5.21,5.42,5.1,5.33,9855726,0
2015-05-08,5.38,5.47,5.3,5.3,6296700,0
2015-05-11,5.36,5.62,5.34,5.53,9913600,0
2015-05-12,5.55,5.85,5.35,5.58,18361086,0
2015-05-13,5.6,5.82,5.59,5.76,10929231,0
2015-05-14,5.83,5.93,5.72,5.77,9693700,0
2015-05-15,5.79,5.8,5.55,5.67,9157286,0
2015-05-18,5.65,5.77,5.55,5.63,6606544,0
2015-05-19,5.58,5.6,5.21,5.22,12496393,0
2015-05-20,5.31,5.31,5.03,5.24,8218929,0
2015-05-21,5.23,5.24,5,5.03,9009300,0
2015-05-22,5.03,5.43,5,5.31,10285500,0
2015-05-26,5.28,5.3,5.05,5.13,7971230,0
2015-05-27,5.12,5.27,5.07,5.22,5681800,0
2015-05-28,5.17,5.22,5.08,5.17,3994260,0
2015-05-29,5.14,5.31,5.13,5.26,6846300,0
2015-06-01,5.26,5.28,5.11,5.19,6336301,0
2015-06-02,5.2,5.52,5.2,5.44,8519206,0
2015-06-03,5.43,5.77,5.4,5.54,13657400,0
2015-06-04,5.54,5.66,5.48,5.57,8919700,0
2015-06-05,5.53,5.55,5.23,5.25,9676800,0
2015-06-08,5.24,5.33,5.06,5.1,8576800,0
2015-06-09,5.13,5.18,5.03,5.08,6975508,0
2015-06-10,5.12,5.15,4.93,4.98,10498726,0
2015-06-11,4.99,5.01,4.84,4.88,6579185,0
2015-06-12,4.9,5.08,4.8,5.07,6641100,0
2015-06-15,5,5.02,4.86,4.88,6471200,0
2015-06-16,4.9,4.92,4.81,4.83,4618400,0
2015-06-17,4.85,4.88,4.6,4.8,8417400,0
2015-06-18,4.78,4.89,4.66,4.89,6338600,0
2015-06-19,4.87,4.95,4.7,4.7,6444900,0
2015-06-22,4.6,4.66,4.24,4.35,15342700,0
2015-06-23,4.32,4.53,4.27,4.49,7429052,0
2015-06-24,4.49,4.5,4.32,4.36,5500400,0
2015-06-25,4.39,4.43,4.28,4.33,4362300,0
2015-06-26,4.33,4.33,4.18,4.18,5340600,0
2015-06-29,4.11,4.16,3.92,3.93,8857100,0
2015-06-30,3.96,3.98,3.81,3.87,6574359,0
2015-07-01,3.9,3.93,3.78,3.81,3959200,0
2015-07-02,3.83,3.83,3.5,3.55,15067300,0
2015-07-06,3.43,3.52,3.28,3.31,17066900,0
2015-07-07,3.26,3.43,3.03,3.35,13412700,0
2015-07-08,3.25,3.29,3.01,3.03,11851100,0
2015-07-09,3.21,3.23,3.04,3.09,11025900,0
2015-07-10,3.16,3.2,3.01,3.02,8363200,0
2015-07-13,3.06,3.28,2.98,3.19,9300700,0
2015-07-14,3.2,3.28,3.11,3.23,5135591,0
2015-07-15,3.21,3.24,2.96,3.03,10026485,0
2015-07-16,3.06,3.16,2.93,2.96,10689100,0
2015-07-17,2.98,2.99,2.88,2.9,7692100,0
2015-07-20,2.9,2.92,2.61,2.68,10815400,0
2015-07-21,2.66,2.85,2.63,2.75,6614200,0
2015-07-22,2.7,2.73,2.56,2.7,5815500,0
2015-07-23,2.72,2.79,2.62,2.66,6797400,0
2015-07-24,2.64,2.65,2.46,2.53,8112300,0
2015-07-27,2.48,2.55,2.38,2.52,9562400,0
2015-07-28,2.62,3,2.62,2.9,19293000,0
2015-07-29,2.96,3.33,2.95,3.24,23086350,0
2015-07-30,3.41,3.68,3.1,3.13,26595300,0
2015-07-31,3.16,3.23,2.93,2.95,12208300,0
2015-08-03,2.9,3.18,2.85,3.14,12352643,0
2015-08-04,3.19,3.29,3.15,3.18,8947200,0
2015-08-05,3.28,3.43,3.13,3.13,10273500,0
2015-08-06,3.13,3.26,3.07,3.26,8476615,0
2015-08-07,3.19,3.37,2.98,3.04,12219800,0
2015-08-10,3.04,3.35,2.97,3.33,10751600,0
2015-08-11,3.14,3.3,3.1,3.18,13608691,0
2015-08-12,3.13,3.16,3.01,3.09,9142400,0
2015-08-13,3.09,3.19,3.06,3.12,6674100,0
2015-08-14,3.09,3.24,3.09,3.15,4862200,0
2015-08-17,3.15,3.3,3.1,3.29,5374500,0
2015-08-18,3.23,3.33,3.11,3.13,5182300,0
2015-08-19,3.13,3.15,2.87,2.95,7434500,0
2015-08-20,2.92,2.94,2.82,2.89,5876300,0
2015-08-21,2.83,2.88,2.66,2.76,9287500,0
2015-08-24,2.5,2.81,2.39,2.7,7633427,0
2015-08-25,2.87,2.87,2.56,2.57,6238300,0
2015-08-26,2.65,2.67,2.5,2.56,5499900,0
2015-08-27,2.65,2.98,2.63,2.92,14667700,0
2015-08-28,2.89,3.08,2.88,2.99,8406500,0
2015-08-31,2.97,3.19,2.85,3.09,8365800,0
2015-09-01,2.99,3.1,2.83,2.9,7219300,0
2015-09-02,3,3.05,2.88,3.03,6709000,0
2015-09-03,3.02,3.18,3,3.06,6600200,0
2015-09-04,2.98,3.01,2.87,2.9,7919900,0
2015-09-08,2.96,2.98,2.75,2.86,11998300,0
2015-09-09,2.86,2.9,2.56,2.73,22235500,0
2015-09-10,2.7,2.76,2.64,2.76,5569548,0
2015-09-11,2.72,2.78,2.63,2.77,5825300,0
2015-09-14,2.74,2.76,2.64,2.71,4822800,0
2015-09-15,2.68,2.8,2.65,2.77,5435800,0
2015-09-16,2.73,2.86,2.71,2.82,5986900,0
2015-09-17,2.79,2.93,2.74,2.81,8376270,0
2015-09-18,2.98,3.05,2.72,2.81,17911100,0
2015-09-21,2.81,2.84,2.65,2.65,7843900,0
2015-09-22,2.59,2.67,2.46,2.54,9770800,0
2015-09-23,2.55,2.56,2.35,2.36,10073495,0
2015-09-24,2.36,2.45,2.3,2.43,7975054,0
2015-09-25,2.45,2.49,2.22,2.29,7903500,0
2015-09-28,2.22,2.3,2.05,2.24,9799860,0
2015-09-29,2.29,2.49,2.18,2.39,10112600,0
2015-09-30,2.44,2.46,2.3,2.41,5115400,0
2015-10-01,2.45,2.48,2.33,2.37,5327900,0
2015-10-02,2.35,2.63,2.31,2.56,7094600,0
2015-10-05,2.5,2.84,2.48,2.77,11201446,0
2015-10-06,2.75,2.88,2.75,2.8,6797600,0
2015-10-07,2.89,3.1,2.85,3.04,12088287,0
2015-10-08,3,3.14,2.91,3.11,7224700,0
2015-10-09,3.17,3.19,2.99,3.06,6415200,0
2015-10-12,3.05,3.08,2.75,2.85,4810400,0
2015-10-13,2.76,2.93,2.75,2.84,3411000,0
2015-10-14,2.84,2.91,2.76,2.82,6115500,0
2015-10-15,2.81,2.95,2.76,2.92,5524500,0
2015-10-16,2.95,2.99,2.85,2.86,4995800,0
2015-10-19,2.8,2.88,2.65,2.77,5178432,0
2015-10-20,2.75,2.8,2.67,2.71,4255264,0
2015-10-21,2.73,2.73,2.53,2.53,5696700,0
2015-10-22,2.55,2.71,2.53,2.64,5465400,0
2015-10-23,2.71,2.77,2.6,2.66,4013700,0
2015-10-26,2.47,2.49,2.31,2.34,11450100,0
2015-10-27,2.41,2.55,2.25,2.42,8649900,0
2015-10-28,2.38,2.7,2.33,2.62,10348500,0
2015-10-29,2.6,2.78,2.56,2.72,5973000,0
2015-10-30,2.71,2.96,2.62,2.89,7632700,0
2015-11-02,2.87,3.09,2.85,3.03,8820654,0
2015-11-03,3.01,3.25,2.75,2.93,16691150,0
2015-11-04,2.85,2.88,2.73,2.8,8999929,0
2015-11-05,2.77,2.85,2.66,2.71,6560800,0
2015-11-06,2.69,2.82,2.64,2.77,4528800,0
2015-11-09,2.76,2.82,2.68,2.68,3893113,0
2015-11-10,2.67,2.79,2.65,2.7,3644200,0
2015-11-11,2.72,2.75,2.55,2.6,5086000,0
2015-11-12,2.55,2.62,2.51,2.52,3645300,0
2015-11-13,2.51,2.7,2.48,2.55,4498800,0
2015-11-16,2.56,2.72,2.54,2.56,5143800,0
2015-11-17,2.59,2.6,2.43,2.44,6020900,0
2015-11-18,2.53,2.57,2.46,2.55,5409400,0
2015-11-19,2.51,2.58,2.5,2.54,3250600,0
2015-11-20,2.54,2.59,2.36,2.36,6299600,0
2015-11-23,2.38,2.45,2.26,2.3,7466300,0
2015-11-24,2.26,2.36,2.22,2.28,7009700,0
2015-11-25,2.3,2.44,2.23,2.35,5121700,0
2015-11-27,2.3,2.36,2.27,2.3,1683400,0
2015-11-30,2.37,2.38,2.26,2.38,3431600,0
2015-12-01,2.39,2.54,2.38,2.53,4050995,0
2015-12-02,2.47,2.61,2.38,2.39,5559863,0
2015-12-03,2.38,2.45,2.23,2.24,7413093,0
2015-12-04,2.24,2.37,2.17,2.27,7899300,0
2015-12-07,2.26,2.29,2.07,2.1,7206700,0
2015-12-08,2.05,2.13,1.99,2.13,7390243,0
2015-12-09,2.2,2.35,2.16,2.33,6889400,0
2015-12-10,2.35,2.51,2.31,2.44,10280400,0
2015-12-11,2.37,2.4,2.19,2.2,5169000,0
2015-12-14,2.2,2.21,2.05,2.13,4338263,0
2015-12-15,2.2,2.24,2.14,2.19,3876100,0
2015-12-16,2.18,2.22,2.09,2.19,3799000,0
2015-12-17,2.1,2.14,2.01,2.04,7011400,0
2015-12-18,2.06,2.1,2.01,2.05,8678900,0
2015-12-21,2.06,2.14,2.02,2.11,5550800,0
2015-12-22,2.14,2.3,2.1,2.3,6672981,0
2015-12-23,2.37,2.42,2.16,2.22,8122500,0
2015-12-24,2.23,2.33,2.2,2.3,2868826,0
2015-12-28,2.22,2.3,2.15,2.23,3965764,0
2015-12-29,2.22,2.27,2.19,2.27,3922112,0
2015-12-30,2.2,2.3123,2.15,2.21,6374369,0
2015-12-31,2.2,2.24,2.15,2.24,4734074,0
2016-01-04,2.15,2.35,2.15,2.35,6228230,0
2016-01-05,2.35,2.44,2.22,2.43,5589867,0
2016-01-06,2.38,2.55,2.255,2.52,9103318,0
2016-01-07,2.44,2.49,2.29,2.33,7076889,0
2016-01-08,2.4,2.473,2.31,2.33,5243158,0
2016-01-11,2.33,2.36,2.02,2.06,7810656,0
2016-01-12,2.13,2.19,2.02,2.18,8375465,0
2016-01-13,2.21,2.23,1.99,2.04,7968086,0
2016-01-14,2.05,2.07,1.97,2.05,5933199,0
2016-01-15,1.97,1.99,1.81,1.88,7839265,0
2016-01-19,1.96,1.96,1.84,1.88,5529400,0
2016-01-20,1.82,1.84,1.64,1.83,6932797,0
2016-01-21,1.84,1.99,1.83,1.93,3655006,0
2016-01-22,2,2.04,1.86,1.91,4811713,0
2016-01-25,1.95,2.015,1.81,1.83,4408475,0
2016-01-26,2,2.15,1.89,2,8908611,0
2016-01-27,2.02,2.05,1.85,1.94,7516015,0
2016-01-28,1.97,2.01,1.9,1.95,3808014,0
2016-01-29,1.98,2.04,1.88,2.04,4950169,0
2016-02-01,1.96,2.11,1.93,2.08,4459419,0
2016-02-02,2.05,2.15,2,2.08,3475057,0
2016-02-03,2.14,2.25,2,2.21,6788793,0
2016-02-04,2.23,2.47,2.22,2.39,7299348,0
2016-02-05,2.35,2.45,2.25,2.27,5037389,0
2016-02-08,2.21,2.25,2.12,2.22,3008033,0
2016-02-09,2.15,2.24,2.04,2.21,5625979,0
2016-02-10,2.22,2.3,2.14,2.2,4848192,0
2016-02-11,2.19,2.23,2.11,2.16,4370233,0
2016-02-12,2.19,2.44,2.19,2.3,5918566,0
2016-02-16,2.37,2.44,2.27,2.39,3635760,0
2016-02-17,2.44,2.605,2.42,2.57,8068085,0
2016-02-18,2.6,2.63,2.45,2.57,4171018,0
2016-02-19,2.56,2.59,2.47,2.52,2694077,0
2016-02-22,2.58,2.68,2.57,2.66,4184900,0
2016-02-23,2.63,2.71,2.58,2.68,3626840,0
2016-02-24,2.6,2.64,2.48,2.64,5492625,0
2016-02-25,2.66,2.72,2.53,2.56,4260103,0
2016-02-26,2.65,2.87,2.625,2.74,5657709,0
2016-02-29,2.85,2.94,2.77,2.86,7667074,0
2016-03-01,2.95,2.95,2.77,2.93,5356670,0
2016-03-02,3.02,3.57,3.01,3.52,16594927,0
2016-03-03,3.5,3.99,3.445,3.61,23722732,0
2016-03-04,3.76,3.99,3.6,3.74,18955188,0
2016-03-07,3.97,4.2,3.9,4.04,13564327,0
2016-03-08,3.95,3.9699,3.59,3.62,11276175,0
2016-03-09,3.71,3.91,3.4689,3.69,8306702,0
2016-03-10,3.55,4.2,3.53,4.15,14415629,0
2016-03-11,4.17,4.18,3.85,4.01,11644333,0
2016-03-14,3.9,4.12,3.87,4.03,7620425,0
2016-03-15,3.88,3.97,3.77,3.78,7874411,0
2016-03-16,3.75,4.1,3.73,4.07,9113133,0
2016-03-17,4.1,4.43,3.94,4.17,13923275,0
2016-03-18,4.27,4.48,4.2,4.2,16142217,0
2016-03-21,4.22,4.31,4.1,4.28,7011794,0
2016-03-22,4.2,4.4,4.19,4.35,5241781,0
2016-03-23,4.33,4.43,4.05,4.08,6412546,0
2016-03-24,3.98,4.17,3.76,4.15,9782633,0
2016-03-28,4.19,4.25,4.05,4.14,6880449,0
2016-03-29,4.06,4.24,3.95,4.17,8910502,0
2016-03-30,4.23,4.35,4.15,4.28,8141495,0
2016-03-31,4.29,4.33,4.11,4.13,10129207,0
2016-04-01,4.035,4.22,4.005,4.19,6936961,0
2016-04-04,4.2,4.27,4.09,4.09,5532705,0
2016-04-05,4.07,4.22,4.07,4.17,5141677,0
2016-04-06,4.18,4.28,4.13,4.25,5974437,0
2016-04-07,4.2,4.27,4.1,4.15,8879696,0
2016-04-08,4.07,4.12,3.96,4.1,8577396,0
2016-04-11,4.16,4.3,4.15,4.29,9351002,0
2016-04-12,4.32,4.5,4.265,4.48,8898855,0
2016-04-13,4.62,4.79,4.59,4.63,10777225,0
2016-04-14,4.7,4.74,4.5,4.69,8607063,0
2016-04-15,4.55,4.8,4.55,4.77,5077107,0
2016-04-18,4.71,5.04,4.65,4.89,10482190,0
2016-04-19,4.96,5.2,4.96,5.13,11378442,0
2016-04-20,5.14,5.24,4.92,4.96,10673608,0
2016-04-21,5.05,5.1,4.85,4.93,8674654,0
2016-04-22,4.91,5.09,4.85,4.89,7125377,0
2016-04-25,4.84,4.89,4.5,4.54,8386738,0
2016-04-26,4.79,4.91,4.26,4.72,14121731,0
2016-04-27,4.6,4.97,4.49,4.96,9696419,0
2016-04-28,4.96,5.23,4.925,4.99,10275998,0
2016-04-29,4.71,4.9,4.575,4.68,121099392,0
2016-05-02,4.7,4.72,4.46,4.64,24978672,0
2016-05-03,4.55,4.58,4.215,4.45,35550374,0
2016-05-04,4.4,4.61,4.22,4.33,26665083,0
2016-05-05,4.4,4.46,4.13,4.14,16212441,0
2016-05-06,4.11,4.37,3.967,4.09,19138308,0
2016-05-09,3.95,3.95,3.53,3.54,25584089,0
2016-05-10,3.65,3.71,3.49,3.66,13548428,0
2016-05-11,3.64,3.76,3.56,3.66,11746591,0
2016-05-12,3.69,3.75,3.44,3.46,10318337,0
2016-05-13,3.46,3.58,3.36,3.46,9419717,0
2016-05-16,3.51,3.67,3.48,3.48,9639851,0
2016-05-17,3.59,3.72,3.49,3.61,10819285,0
2016-05-18,3.51,3.69,3.33,3.4,11755060,0
2016-05-19,3.32,3.54,3.31,3.51,7671653,0
2016-05-20,3.55,3.6,3.44,3.46,6817521,0
2016-05-23,3.45,3.63,3.4,3.59,9379905,0
2016-05-24,3.66,3.68,3.535,3.57,9437500,0
2016-05-25,3.61,3.99,3.61,3.97,12089346,0
2016-05-26,4.26,4.27,4.01,4.09,13360817,0
2016-05-27,4.08,4.17,4.04,4.1,8000399,0
2016-05-31,4.17,4.32,4.12,4.28,19061407,0
2016-06-01,4.2,4.31,4.14,4.27,11038239,0
2016-06-02,4.2,4.48,4.2,4.46,9375333,0
2016-06-03,4.5,4.68,4.47,4.68,13612371,0
2016-06-06,4.7,4.725,4.59,4.67,9532237,0
2016-06-07,4.61,4.67,4.55,4.58,9997790,0
2016-06-08,4.86,5.5,4.85,5.35,30423841,0
2016-06-09,5.27,5.28,4.9239,5.05,20793741,0
2016-06-10,4.92,5.05,4.88,4.96,12905431,0
2016-06-13,5.04,5.04,4.86,4.87,7546534,0
2016-06-14,4.82,4.93,4.48,4.61,11148782,0
2016-06-15,4.78,5.05,4.73,4.96,9777064,0
2016-06-16,4.82,4.955,4.79,4.92,7992152,0
2016-06-17,4.99,5.16,4.86,4.89,15386482,0
2016-06-20,4.98,5.13,4.96,5.01,8051631,0
2016-06-21,5.01,5.03,4.8,4.9,8757258,0
2016-06-22,5,5.02,4.65,4.77,9808003,0
2016-06-23,4.86,4.94,4.7333,4.87,7826335,0
2016-06-24,4.57,4.7,4.33,4.4,18645147,0
2016-06-27,4.32,4.4,4.06,4.07,10943062,0
2016-06-28,4.21,4.4,4.18,4.24,11176451,0
2016-06-29,4.37,4.48,4.3,4.41,11701809,0
2016-06-30,4.43,4.66,4.36,4.66,8574952,0
2016-07-01,4.6,4.92,4.595,4.85,9277905,0
2016-07-05,4.86,4.89,4.53,4.58,8198816,0
2016-07-06,4.5,4.69,4.48,4.65,5382382,0
2016-07-07,4.69,4.79,4.53,4.59,6350014,0
2016-07-08,4.7,4.85,4.625,4.83,9312492,0
2016-07-11,4.97,5,4.87,4.94,10676965,0
2016-07-12,5.12,5.495,5.07,5.43,15456344,0
2016-07-13,5.51,5.52,5.15,5.3,9084942,0
2016-07-14,5.47,5.595,5.25,5.54,14452481,0
2016-07-15,5.49,5.68,5.45,5.6,9714262,0
2016-07-18,5.6,5.84,5.46,5.82,11199544,0
2016-07-19,5.7,5.79,5.4,5.46,13384502,0
2016-07-20,5.32,5.45,5.1,5.4,10580180,0
2016-07-21,5.44,5.55,5.3,5.4,8933411,0
2016-07-22,5.42,5.52,5.335,5.51,8595611,0
2016-07-25,5.51,5.669,5.28,5.42,16879179,0
2016-07-26,5.46,6.2,5.44,6.18,34124019,0
2016-07-27,6.49,7.09,6.39,6.7,39641329,0
2016-07-28,6.7,6.7,6.42,6.5,15415451,0
2016-07-29,6.48,6.65,6.45,6.56,9471741,0
2016-08-01,6.6,6.61,6.18,6.25,11465743,0
2016-08-02,6.29,6.32,6.03,6.12,9398704,0
2016-08-03,6.12,6.3,5.85,6.22,12958513,0
2016-08-04,6.18,6.27,6.02,6.16,8520176,0
2016-08-05,6.22,6.28,6.12,6.16,5683455,0
2016-08-08,6.2,6.23,6.02,6.04,8590951,0
2016-08-09,5.98,5.98,5.62,5.64,14055024,0
2016-08-10,5.74,5.74,5.28,5.31,13995938,0
2016-08-11,5.28,5.46,5.18,5.34,14016055,0
2016-08-12,5.34,5.4,5.01,5.03,12599091,0
2016-08-15,5.12,5.41,5.1,5.33,10747009,0
2016-08-16,5.45,5.48,5.21,5.22,10927707,0
2016-08-17,5.2,5.21,5.04,5.12,7281171,0
2016-08-18,5.18,5.2,5.05,5.17,6461520,0
2016-08-19,4.97,4.97,4.65,4.67,22261195,0
2016-08-22,4.62,4.84,4.6,4.8,9289192,0
2016-08-23,4.87,4.9801,4.81,4.83,8757626,0
2016-08-24,4.81,4.81,4.61,4.61,9479966,0
2016-08-25,4.61,4.785,4.57,4.68,8169780,0
2016-08-26,4.74,4.85,4.56,4.58,11250393,0
2016-08-29,4.57,4.75,4.52,4.69,7296364,0
2016-08-30,4.65,4.69,4.38,4.44,10912895,0
2016-08-31,4.38,4.53,4.28,4.46,10933632,0
2016-09-01,4.43,4.48,4.28,4.4,8879294,0
2016-09-02,4.41,4.545,4.32,4.35,7281515,0
2016-09-06,4.38,4.73,4.28,4.69,17824171,0
2016-09-07,4.57,4.69,4.385,4.41,14707544,0
2016-09-08,4.48,4.49,4.305,4.34,11109645,0
2016-09-09,4.28,4.29,4.05,4.14,13741906,0
2016-09-12,4.03,4.33,3.98,4.26,10880676,0
2016-09-13,4.14,4.14,3.87,4.06,14507538,0
2016-09-14,4.06,4.12,3.91,4.07,16990834,0
2016-09-15,4.08,4.15,3.95,4.06,12420539,0
2016-09-16,4.01,4.15,4.01,4.11,11250311,0
2016-09-19,4.26,4.395,4.22,4.3,10818570,0
2016-09-20,4.26,4.38,4.24,4.3,6315075,0
2016-09-21,4.44,4.79,4.38,4.72,24093756,0
2016-09-22,4.9,5.02,4.735,4.78,19615830,0
2016-09-23,4.84,5.05,4.81,4.96,17271800,0
2016-09-26,4.96,5.2,4.95,5.07,17404633,0
2016-09-27,4.96,5.035,4.79,4.85,10815512,0
2016-09-28,4.96,5.11,4.85,5.1,11723870,0
2016-09-29,5.05,5.2,4.86,4.94,13710884,0
2016-09-30,5.02,5.02,4.77,4.83,10303770,0
2016-10-03,4.9107,4.96,4.78,4.95,12110679,0
2016-10-04,4.89,4.93,4.59,4.6,14444055,0
2016-10-05,4.72,4.75,4.57,4.64,7811042,0
2016-10-06,4.6,4.72,4.6,4.61,6787946,0
2016-10-07,4.69,4.745,4.42,4.68,19168595,0
2016-10-10,4.74,4.92,4.73,4.86,7917317,0
2016-10-11,4.79,4.83,4.69,4.77,6718476,0
2016-10-12,4.75,4.815,4.68,4.77,6044916,0
2016-10-13,4.59,4.62,4.48,4.54,6879327,0
2016-10-14,4.58,4.66,4.47,4.51,6063980,0
2016-10-17,4.51,4.73,4.49,4.64,5964671,0
2016-10-18,4.7,4.72,4.47,4.63,11912012,0
2016-10-19,4.64,4.86,4.565,4.83,9658828,0
2016-10-20,4.78,5.16,4.71,5.02,13932843,0
2016-10-21,4.99,5.28,4.93,5.16,14766247,0
2016-10-24,5.25,5.34,5.16,5.19,15793078,0
2016-10-25,5.48,5.75,5.19,5.27,26590521,0
2016-10-26,5.6,5.6,5.31,5.5,16849499,0
2016-10-27,5.04,5.25,4.95,5.14,123282923,0
2016-10-28,5.22,5.34,5.16,5.21,25437055,0
2016-10-31,5.21,5.27,5.13,5.2,16183746,0
2016-11-01,5.28,5.35,5.06,5.11,14802831,0
2016-11-02,4.98,5.29,4.93,5.12,14264564,0
2016-11-03,5.18,5.67,5.165,5.46,26631944,0
2016-11-04,5.48,5.75,5.42,5.69,30054058,0
2016-11-07,5.89,5.94,5.62,5.88,24632929,0
2016-11-08,5.87,6.14,5.795,6.07,21624887,0
2016-11-09,6.7,7.06,6.67,6.91,47800512,0
2016-11-10,7.14,7.34,7.06,7.3,45873230,0
2016-11-11,7.3,7.54,6.98,7.5,30514843,0
2016-11-14,7.91,8.28,7.8,8.28,37909792,0
2016-11-15,8.06,8.115,7.7,8.07,40798618,0
2016-11-16,7.93,7.99,7.74,7.91,17555781,0
2016-11-17,7.96,8.1,7.8,8,12588590,0
2016-11-18,7.95,8.05,7.75,7.96,16953990,0
2016-11-21,8.16,8.17,7.97,8.03,16270714,0
2016-11-22,8.31,8.98,8.21,8.89,32575838,0
2016-11-23,8.84,9.19,8.6093,9.18,26341977,0
2016-11-25,9.24,9.45,9.1,9.4,11272083,0
2016-11-28,9.39,9.5,9.01,9.1,19554741,0
2016-11-29,8.68,9.19,8.59,8.94,25842180,0
2016-11-30,9.31,9.48,8.97,9.13,18630954,0
2016-12-01,9.2,9.43,9.09,9.33,13476508,0
2016-12-02,9.2,9.85,9.06,9.8,17748513,0
2016-12-05,10.06,10.71,10.06,10.65,29214517,0
2016-12-06,10.57,10.78,10.15,10.55,28039035,0
2016-12-07,10.75,11.13,10.71,10.79,28863071,0
2016-12-08,11.08,11.39,10.65,10.72,31512786,0
2016-12-09,10.67,10.8,10.06,10.13,23020259,0
2016-12-12,10.33,10.475,9.77,9.86,21197909,0
2016-12-13,9.93,10.29,9.67,10.12,21878409,0
2016-12-14,10.01,10.82,9.91,10.39,22797593,0
2016-12-15,10.16,10.6,9.95,10.57,20098002,0
2016-12-16,10.55,10.89,10.34,10.38,39093654,0
2016-12-19,10.17,10.34,10.05,10.29,14673565,0
2016-12-20,10.29,11.09,10.27,10.95,17201029,0
2016-12-21,11.02,11.07,10.69,10.89,11434802,0
2016-12-22,10.77,11.07,10.64,10.71,13187730,0
2016-12-23,10.7,10.815,10.511,10.7,8056738,0
2016-12-27,10.8,10.91,10.69,10.74,7197366,0
2016-12-28,10.9,11.18,10.47,10.54,14339200,0
2016-12-29,10.5,10.5962,10.04,10.3,15948871,0
2016-12-30,10.3,10.48,10.17,10.21,13867960,0
2017-01-03,10.42,10.81,10.3,10.54,15300734,0
2017-01-04,10.51,11.15,10.349,11.11,18586622,0
2017-01-05,11.11,11.23,10.66,10.88,15805374,0
2017-01-06,10.88,11.02,10.6,10.72,11000891,0
2017-01-09,10.67,10.68,10.27,10.31,15289018,0
2017-01-10,10.62,11.11,10.54,11.05,18179011,0
2017-01-11,11.14,11.28,10.845,11.02,17877022,0
2017-01-12,10.77,10.785,9.76,9.87,35739416,0
2017-01-13,9.89,10.18,9.63,9.71,17378545,0
2017-01-17,9.6,9.83,9.39,9.45,15216515,0
2017-01-18,9.5,10.18,9.38,10.07,25808753,0
2017-01-19,9.7,9.8,9.39,9.52,18448549,0
2017-01-20,9.65,9.73,9.27,9.52,17524150,0
2017-01-23,9.67,9.67,9.07,9.29,22204428,0
2017-01-24,10.02,10.26,8.55,8.68,74050551,0
2017-01-25,8.35,8.48,7.98,8.26,51503162,0
2017-01-26,8.16,8.47,7.9,8.19,40125350,0
2017-01-27,8.21,8.23,7.93,8.07,23861687,0
2017-01-30,7.95,8.11,7.67,8.09,25006843,0
2017-01-31,8.07,8.095,7.86,8.08,17373450,0
2017-02-01,8.14,8.3,7.6,7.79,30849187,0
2017-02-02,7.82,8.05,7.795,7.92,21580216,0
2017-02-03,7.89,8.22,7.84,8.13,22157128,0
2017-02-06,8.18,8.33,8.04,8.2,17063155,0
2017-02-07,8.27,8.33,7.925,8.01,16597853,0
2017-02-08,7.98,8.17,7.91,8.04,13654076,0
2017-02-09,8.1,8.69,8.07,8.66,30585346,0
2017-02-10,8.72,8.79,8.35,8.39,25301528,0
2017-02-13,8.52,8.81,8.37,8.76,36678909,0
2017-02-14,8.62,8.77,8.41,8.57,23543663,0
2017-02-15,8.59,8.79,8.48,8.49,21159905,0
2017-02-16,8.53,8.755,8.42,8.75,25025982,0
2017-02-17,8.71,8.97,8.65,8.84,19781249,0
2017-02-21,9,9.19,8.99,9.06,23039549,0
2017-02-22,8.99,9,8.7,8.79,15484119,0
2017-02-23,8.88,8.94,8.02,8.12,28797512,0
2017-02-24,7.89,8.2,7.75,8.02,15682378,0
2017-02-27,8.07,8.47,7.94,8.37,18297455,0
2017-02-28,8.45,8.72,8.28,8.33,18792969,0
2017-03-01,8.68,8.84,8.62,8.74,20938623,0
2017-03-02,8.67,8.735,8.27,8.29,12206379,0
2017-03-03,8.35,8.4759,8.17,8.34,10835103,0
2017-03-06,8.21,8.27,8.05,8.17,12619881,0
2017-03-07,8.15,8.17,7.76,7.77,16711083,0
2017-03-08,7.83,8.015,7.68,7.78,13483401,0
2017-03-09,7.72,7.96,7.63,7.79,11166008,0
2017-03-10,7.91,7.97,7.6,7.68,11863734,0
2017-03-13,7.79,8,7.79,7.89,11734306,0
2017-03-14,7.78,8.04,7.65,7.95,10501257,0
2017-03-15,8.04,8.41,7.9431,8.36,14890134,0
2017-03-16,8.58,8.655,8.23,8.25,13321761,0
2017-03-17,8.27,8.555,8.26,8.31,16462015,0
2017-03-20,8.25,8.3,7.995,8.27,9486610,0
2017-03-21,8.28,8.34,7.38,7.41,23822868,0
2017-03-22,7.49,7.68,7.43,7.62,10355536,0
2017-03-23,7.6,7.69,7.45,7.5,12331193,0
2017-03-24,7.51,7.58,7.1,7.16,13667914,0
2017-03-27,6.86,7.15,6.7,7.11,19852965,0
2017-03-28,7.17,7.41,7.05,7.34,12119880,0
2017-03-29,7.3,7.355,7.05,7.07,17482517,0
2017-03-30,7.19,7.45,7.16,7.23,20228410,0
2017-03-31,7.24,7.3,7.02,7.19,17319367,0
2017-04-03,7.28,7.38,6.97,7.1,17159082,0
2017-04-04,7.06,7.31,7,7.19,14878127,0
2017-04-05,7.25,7.34,6.8,6.83,21143821,0
2017-04-06,6.85,7.23,6.76,7.06,26516324,0
2017-04-07,6.99,7.69,6.98,7.65,37589779,0
2017-04-10,7.7,7.7,6.86,7.04,39450881,0
2017-04-11,7.06,7.16,6.8,7.11,20549830,0
2017-04-12,6.97,6.97,6.53,6.58,27901756,0
2017-04-13,6.59,6.69,6.37,6.38,18734320,0
2017-04-17,6.42,6.47,6.17,6.31,16347904,0
2017-04-18,6.18,6.57,6.15,6.32,20465385,0
2017-04-19,6.46,6.53,6.26,6.28,14636816,0
2017-04-20,6.47,6.84,6.4116,6.82,32007181,0
2017-04-21,6.9,6.9,6.6,6.72,19202112,0
2017-04-24,6.92,7.18,6.85,7.12,33559603,0
2017-04-25,7.45,7.54,6.39,6.4,64703086,0
2017-04-26,6.25,6.59,6.25,6.45,30294526,0
2017-04-27,6.38,6.61,6.25,6.45,25105459,0
2017-04-28,6.53,6.595,6.33,6.34,15076498,0
2017-05-01,6.38,6.39,6.12,6.23,17754931,0
2017-05-02,6.21,6.3,6.12,6.24,15763196,0
2017-05-03,6.17,6.21,5.88,5.93,16401519,0
2017-05-04,5.86,5.87,5.71,5.75,18704493,0
2017-05-05,5.77,5.88,5.71,5.83,12503009,0
2017-05-08,5.81,5.87,5.74,5.82,8402104,0
2017-05-09,5.83,5.9576,5.82,5.87,9331181,0
2017-05-10,5.85,6.08,5.795,5.98,15034738,0
2017-05-11,5.98,6,5.72,5.73,18027452,0
2017-05-12,5.69,5.82,5.57,5.62,11042631,0
2017-05-15,5.7,5.83,5.64,5.71,10485213,0
2017-05-16,5.75,5.77,5.61,5.68,8882975,0
2017-05-17,5.56,5.6,5.45,5.47,11742956,0
2017-05-18,5.4,5.58,5.3,5.45,10692762,0
2017-05-19,5.48,5.68,5.48,5.55,11850941,0
2017-05-22,5.64,5.65,5.48,5.55,7435702,0
2017-05-23,5.53,6.2,5.48,6.03,24949420,0
2017-05-24,6.06,6.34,5.82,5.85,26029301,0
2017-05-25,5.99,6.18,5.88,5.94,17517935,0
2017-05-26,5.95,5.97,5.78,5.8,9098231,0
2017-05-30,5.77,6.26,5.73,6.2,20635649,0
2017-05-31,6.16,6.29,5.91,6.1,20988739,0
2017-06-01,6.13,6.24,5.95,6.03,21403009,0
2017-06-02,6.01,6.1,5.81,5.89,12635432,0
2017-06-05,5.89,6.17,5.89,6.11,11985980,0
2017-06-06,6.07,6.07,5.77,5.9,18465777,0
2017-06-07,6.03,6.09,5.78,5.97,17133921,0
2017-06-08,5.97,6.42,5.92,6.3,26440717,0
2017-06-09,6.35,6.5,6.14,6.24,22636996,0
2017-06-12,6.28,6.6,6.28,6.52,17749995,0
2017-06-13,6.57,6.6,6.4,6.42,11440974,0
2017-06-14,6.4,6.419,6.1,6.25,19585337,0
2017-06-15,6.11,6.19,5.93,6.09,18041806,0
2017-06-16,6.06,6.3,5.95,5.99,17367142,0
2017-06-19,6.16,6.325,6.09,6.28,25901991,0
2017-06-20,6.25,6.3,6.12,6.23,10010667,0
2017-06-21,6.26,6.37,6.13,6.19,11840607,0
2017-06-22,6.22,6.345,6.17,6.3,10543175,0
2017-06-23,6.53,6.82,6.31,6.65,24616118,0
2017-06-26,6.75,6.79,6.4301,6.54,15086700,0
2017-06-27,6.63,6.78,6.5,6.5,14957753,0
2017-06-28,6.64,6.8,6.54,6.78,15996421,0
2017-06-29,6.84,7,6.68,6.75,18446917,0
2017-06-30,6.88,7.04,6.54,6.57,23141781,0
2017-07-03,6.51,6.7,6.33,6.38,15753518,0
2017-07-05,6.42,6.46,6.11,6.29,20042941,0
2017-07-06,6.27,6.375,6.15,6.17,12970240,0
2017-07-07,6.22,6.24,5.79,5.95,21177833,0
2017-07-10,5.92,6.1,5.79,6,13301577,0
2017-07-11,6.1,6.19,5.97,6.17,14467339,0
2017-07-12,6.2,6.35,6.13,6.2,12536225,0
2017-07-13,6.32,6.76,6.21,6.64,33075905,0
2017-07-14,6.68,6.68,6.49,6.5,14191396,0
2017-07-17,6.53,6.6,6.44,6.49,12838181,0
2017-07-18,6.45,6.51,6.27,6.37,12192619,0
2017-07-19,6.42,6.67,6.28,6.6,18578071,0
2017-07-20,6.59,6.6,6.38,6.46,14064292,0
2017-07-21,6.46,6.4699,6.19,6.2,16452102,0
2017-07-24,6.21,6.225,5.92,6.03,23412562,0
2017-07-25,6.42,6.88,6.35,6.78,70017542,0
2017-07-26,6.75,6.79,6.2,6.24,55676399,0
2017-07-27,6.16,6.18,5.94,5.98,33162170,0
2017-07-28,5.95,5.951,5.31,5.47,56085260,0
2017-07-31,5.63,5.68,5.41,5.66,24598647,0
2017-08-01,5.7,5.72,5.39,5.39,26267774,0
2017-08-02,5.38,5.47,5.3,5.35,17699157,0
2017-08-03,5.35,5.48,5.32,5.36,10732578,0
2017-08-04,5.42,5.49,5.33,5.46,12977043,0
2017-08-07,5.54,5.66,5.44,5.51,15874314,0
2017-08-08,5.48,5.56,5.31,5.42,14726812,0
2017-08-09,5.37,5.455,5.315,5.37,9206395,0
2017-08-10,5.35,5.54,5.32,5.33,15226666,0
2017-08-11,5.29,5.34,5.01,5.11,20691189,0
2017-08-14,5.16,5.22,5.07,5.14,15331088,0
2017-08-15,5.13,5.32,5.11,5.24,12006754,0
2017-08-16,5.28,5.47,5.25,5.43,13995079,0
2017-08-17,5.39,5.4588,5.25,5.26,9130602,0
2017-08-18,5.26,5.33,5.15,5.25,10315034,0
2017-08-21,5.27,5.31,5.17,5.2,8136041,0
2017-08-22,5.22,5.29,5.18,5.23,13818280,0
2017-08-23,5.16,5.39,5.13,5.39,14245212,0
2017-08-24,5.35,5.455,5.27,5.28,10289091,0
2017-08-25,5.31,5.34,5.24,5.29,11025408,0
2017-08-28,5.33,5.63,5.31,5.47,18354070,0
2017-08-29,5.4,5.65,5.35,5.5,16087483,0
2017-08-30,5.51,5.83,5.47,5.77,22063799,0
2017-08-31,5.82,5.86,5.56,5.6,21545397,0
2017-09-01,5.64,5.8,5.59,5.69,14585076,0
2017-09-05,5.79,5.99,5.65,5.77,20745467,0
2017-09-06,5.82,5.89,5.75,5.84,11969392,0
2017-09-07,5.89,6.02,5.86,5.98,16218093,0
2017-09-08,5.94,5.98,5.75,5.87,13242293,0
2017-09-11,5.92,5.96,5.66,5.73,15551625,0
2017-09-12,5.74,5.8,5.63,5.76,10312979,0
2017-09-13,5.74,5.82,5.65,5.74,11752719,0
2017-09-14,5.7,5.705,5.47,5.61,18706509,0
2017-09-15,5.58,5.705,5.55,5.56,16041749,0
2017-09-18,5.56,5.7,5.52,5.61,13251085,0
2017-09-19,5.6,5.66,5.51,5.61,10312672,0
2017-09-20,5.62,5.69,5.57,5.64,11521561,0
2017-09-21,5.58,5.6101,5.47,5.54,11331613,0
2017-09-22,5.41,5.42,5.2,5.22,28200395,0
2017-09-25,5.22,5.35,5.17,5.33,12197935,0
2017-09-26,5.34,5.44,5.305,5.33,10612279,0
2017-09-27,5.35,5.45,5.2307,5.37,26996177,0
2017-09-28,5.41,5.55,5.34,5.5,12186127,0
2017-09-29,5.51,5.64,5.4789,5.59,10630773,0
2017-10-02,5.56,5.86,5.54,5.71,19789917,0
2017-10-03,5.74,5.82,5.63,5.74,10576437,0
2017-10-04,5.74,5.86,5.73,5.77,9915714,0
2017-10-05,5.82,5.86,5.66,5.67,12812327,0
2017-10-06,5.65,5.65,5.54,5.58,7556748,0
2017-10-09,5.58,5.59,5.32,5.39,12197138,0
2017-10-10,5.41,5.44,5.35,5.36,8158464,0
2017-10-11,5.38,5.49,5.35,5.43,8199631,0
2017-10-12,5.42,5.55,5.42,5.49,8845010,0
2017-10-13,5.71,5.87,5.69,5.8,23923877,0
2017-10-16,5.87,5.91,5.611,5.69,13918404,0
2017-10-17,5.67,5.8,5.65,5.66,12501993,0
2017-10-18,5.73,6.1,5.7,5.95,28026730,0
2017-10-19,5.85,6.05,5.8,6.04,13378011,0
2017-10-20,6.15,6.25,6.1,6.19,16816438,0
2017-10-23,6.2,6.27,6.1342,6.15,13371206,0
2017-10-24,6.19,6.29,6.16,6.23,13225757,0
2017-10-25,6.19,6.21,5.93,6.02,19484721,0
2017-10-26,6.07,6.12,5.96,6.05,10517738,0
2017-10-27,5.96,6.08,5.91,6.05,13738902,0
2017-10-30,6.08,6.09,5.85,5.85,16172491,0
2017-10-31,5.41,5.46,4.58,4.59,92747494,0
2017-11-01,4.7201,4.9233,4.33,4.35,58504537,0
2017-11-02,4.35,4.46,4.21,4.23,25959734,0
2017-11-03,4.23,4.31,4.05,4.22,22992111,0
2017-11-06,4.27,4.44,4.27,4.35,19577649,0
2017-11-07,4.33,4.36,4.24,4.25,15579448,0
2017-11-08,4.25,4.3,4.2,4.21,10439480,0
2017-11-09,4.2,4.26,4.14,4.18,10933522,0
2017-11-10,4.2,4.25,4.16,4.23,10934549,0
