Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,28.04,28.65,27.98,28.46,271700,0
2005-02-28,28.56,28.56,28.13,28.16,574300,0
2005-03-01,28.2,28.35,28.2,28.31,395200,0
2005-03-02,28.31,29.3,28.2,29.1,669300,0
2005-03-03,29.05,29.21,28.51,28.68,650900,0
2005-03-04,28.9,28.9,28.6,28.75,635100,0
2005-03-07,28.25,29.45,28.14,29.3,1762600,0
2005-03-08,29.3,29.44,28.85,28.85,596400,0
2005-03-09,28.8,29.1,28.74,28.92,632400,0
2005-03-10,28.92,29.21,28.75,29.04,587800,0
2005-03-11,29.06,29.3,28.96,29.13,365400,0
2005-03-14,29.08,29.08,28.42,28.57,1606200,0
2005-03-15,28.7,29.03,28.61,28.83,736100,0
2005-03-16,28.83,28.85,28.52,28.81,1005400,0
2005-03-17,28.85,29.65,28.81,29.56,895600,0
2005-03-18,29.5,29.8,28.51,29.01,1002600,0
2005-03-21,28.96,28.96,27.85,28.1,2121100,0
2005-03-22,28.1,28.34,27.55,27.56,2000900,0
2005-03-23,27.46,27.46,26.71,26.75,3869400,0
2005-03-24,26.45,27.09,26.45,26.8,16869400,0
2005-03-28,27.05,27.41,26.96,27.25,8009000,0
2005-03-29,27,27.79,27,27.55,4110000,0
2005-03-30,27.5,27.65,27.15,27.55,1996900,0
2005-03-31,27.4,27.55,27.26,27.52,2313900,0
2005-04-01,27.65,27.7,27.35,27.61,2114100,0
2005-04-04,27.82,27.87,27.36,27.6,1851600,0
2005-04-05,27.6,27.9,27.6,27.79,1590500,0
2005-04-06,27.9,27.99,27.49,27.6,1265300,0
2005-04-07,27.63,27.72,27.27,27.5,882600,0
2005-04-08,27.5,27.75,27.32,27.5,2024400,0
2005-04-11,27.52,27.9,27.45,27.9,1018600,0
2005-04-12,28.85,28.85,26.95,28.35,1452600,0
2005-04-13,28.32,28.46,27.92,28.26,1137600,0
2005-04-14,28.3,28.48,28.22,28.33,1203500,0
2005-04-15,28.48,28.74,27.86,27.91,1992700,0
2005-04-18,27.98,28.07,27.52,27.83,804200,0
2005-04-19,27.75,27.98,27.58,27.7,690800,0
2005-04-20,27.7,27.89,27.05,27.33,1324700,0
2005-04-21,27.48,27.65,27.27,27.51,1093200,0
2005-04-22,27.55,27.85,26.81,27.15,1617600,0
2005-04-25,27.25,27.88,27.21,27.88,698700,0
2005-04-26,27.97,28.27,27.85,28.04,1045500,0
2005-04-27,27.87,28.07,27.61,28,519800,0
2005-04-28,27.9,28.15,27.75,27.76,692500,0
2005-04-29,27.7,28.07,26.87,27.95,1392200,0
2005-05-02,28,28,27.21,27.42,998100,0
2005-05-03,27.36,27.5,27.16,27.35,1606000,0
2005-05-04,27.27,27.98,27.25,27.85,940900,0
2005-05-05,27.88,28.11,27.73,27.97,2538600,0
2005-05-06,28,28.39,27.89,28.25,1016100,0
2005-05-09,28.31,28.34,27.45,27.85,819100,0
2005-05-10,27.58,28.19,27.3,27.91,1446000,0
2005-05-11,27.95,28.23,27.84,27.96,633800,0
2005-05-12,27.93,28.07,27.23,27.26,1462800,0
2005-05-13,27.23,27.49,26.8,27.32,1441100,0
2005-05-16,27.3,27.85,27.27,27.78,492700,0
2005-05-17,27.65,27.78,27.49,27.75,1165300,0
2005-05-18,27.75,28.2,27.7,27.98,2970400,0
2005-05-19,28.18,28.24,27.76,27.77,793100,0
2005-05-20,27.79,27.85,27.6,27.68,1130500,0
2005-05-23,27.7,27.91,27.43,27.85,800000,0
2005-05-24,28.15,28.2,27.8,27.99,857600,0
2005-05-25,28.12,28.13,27.64,27.74,670100,0
2005-05-26,27.85,28.05,27.75,27.95,1751500,0
2005-05-27,28,28.64,27.98,28.57,1330000,0
2005-05-31,28.7,29.29,28.59,28.99,3502800,0
2005-06-01,29,29.15,28.55,28.99,1009400,0
2005-06-02,29.14,29.14,28.81,28.98,784100,0
2005-06-03,28.75,28.79,28.35,28.65,824200,0
2005-06-06,28.65,28.99,28.35,28.93,589300,0
2005-06-07,29.08,29.76,28.96,29.66,1453100,0
2005-06-08,29.59,29.59,29.15,29.28,600400,0
2005-06-09,29.3,29.38,29,29.37,755500,0
2005-06-10,29.4,29.58,29.29,29.55,753100,0
2005-06-13,29.5,29.74,29.28,29.59,870300,0
2005-06-14,29.53,29.76,29.4,29.76,1127900,0
2005-06-15,29.8,30.1,29.8,30.06,1068900,0
2005-06-16,30.06,30.25,29.95,30.1,661500,0
2005-06-17,30.06,30.71,30,30.71,1631600,0
2005-06-20,30.55,30.56,29.73,29.9,1767200,0
2005-06-21,29.75,30.19,29.35,30,1206100,0
2005-06-22,30.05,30.74,30.01,30.6,865500,0
2005-06-23,30.6,30.69,29.7,29.97,1503700,0
2005-06-24,30.47,31,30.19,30.35,2837400,0
2005-06-27,30.15,30.32,29.77,29.89,1007300,0
2005-06-28,30.02,30.45,30.02,30.26,802300,0
2005-06-29,30.56,30.65,30.09,30.15,1140300,0
2005-06-30,30.3,30.5,30.03,30.23,1015900,0
2005-07-01,30.15,30.25,30.06,30.16,735400,0
2005-07-05,30.19,30.76,30.19,30.3,1085600,0
2005-07-06,30.32,31.09,30.02,30.96,2640400,0
2005-07-07,30.93,31.98,30.46,31.76,2016200,0
2005-07-08,31.67,32.56,31.51,32.25,1892500,0
2005-07-11,32.2,32.36,32.1,32.31,1013100,0
2005-07-12,32.2,32.44,32.18,32.39,1349900,0
2005-07-13,32.15,32.42,32.1,32.23,964100,0
2005-07-14,32.45,32.68,32.21,32.37,898400,0
2005-07-15,32.37,32.37,31.98,32.22,773900,0
2005-07-18,32.23,32.29,31.74,31.9,811400,0
2005-07-19,32.05,32.26,31.79,32.2,1751400,0
2005-07-20,32.22,32.36,32.04,32.1,1906300,0
2005-07-21,32.18,32.35,31.88,32.23,522400,0
2005-07-22,32.23,32.26,31.97,32.26,957700,0
2005-07-25,32.12,32.51,32.05,32.27,1060000,0
2005-07-26,32.34,32.45,32.12,32.31,660400,0
2005-07-27,32.47,33.5,32.38,33.49,1562500,0
2005-07-28,33.4,33.4,32.2,32.45,1878400,0
2005-07-29,32.5,32.65,31.28,31.36,2723500,0
2005-08-01,30.6,30.95,30.52,30.79,1873900,0
2005-08-02,31.19,31.4,30.99,31.2,962000,0
2005-08-03,31.27,31.51,31.05,31.15,995200,0
2005-08-04,31.16,31.16,30.83,31,877800,0
2005-08-05,30.98,30.99,30.56,30.67,678600,0
2005-08-08,30.63,30.84,30.35,30.57,628400,0
2005-08-09,30.59,30.94,30.56,30.77,690000,0
2005-08-10,31,31.12,30.67,30.85,646400,0
2005-08-11,30.9,31.4,30.88,31.32,840000,0
2005-08-12,31.25,31.38,30.9,31.29,1009500,0
2005-08-15,31.3,31.49,31.2,31.43,543000,0
2005-08-16,31.45,31.71,31.15,31.63,888100,0
2005-08-17,31.77,31.89,31.6,31.75,1450200,0
2005-08-18,31.75,31.84,31.26,31.42,1050900,0
2005-08-19,31.4,31.46,31.08,31.18,742600,0
2005-08-22,31.13,31.32,31,31.03,815200,0
2005-08-23,31.03,31.17,30.9,30.99,941700,0
2005-08-24,31.07,31.12,30.76,30.9,620800,0
2005-08-25,30.97,31.16,30.86,31,687900,0
2005-08-26,31.03,31.26,30.88,31.23,600700,0
2005-08-29,31.2,31.99,30.97,31.85,971900,0
2005-08-30,31.8,32.08,31.76,31.93,905800,0
2005-08-31,31.95,32.17,31.83,32.17,871900,0
2005-09-01,32.21,32.85,32.16,32.8,886000,0
2005-09-02,32.77,33.03,32.76,32.9,955700,0
2005-09-06,32.9,32.91,31.62,31.9,1778600,0
2005-09-07,32.04,32.22,31.88,32.17,1293900,0
2005-09-08,32.18,32.3,31.94,32.19,1909300,0
2005-09-09,32.11,32.17,31.8,32,1424900,0
2005-09-12,32.06,32.23,31.84,32.03,1094800,0
2005-09-13,32.04,32.04,31.75,31.78,1690900,0
2005-09-14,31.55,31.56,30.75,31.12,2534800,0
2005-09-15,31.08,31.25,30.8,31.09,2371300,0
2005-09-16,31.25,31.26,30.91,31.15,1280000,0
2005-09-19,31.15,31.15,30.39,30.58,2440200,0
2005-09-20,30.57,30.65,30.24,30.3,2832800,0
2005-09-21,30.05,30.24,29.6,29.6,6555300,0
2005-09-22,29.58,29.67,29.26,29.5,36631200,0
2005-09-23,29.5,30.69,29.45,30.5,15108800,0
2005-09-26,31,31,30.17,30.46,5728600,0
2005-09-27,30.5,30.97,30.41,30.72,4481700,0
2005-09-28,30.85,31.18,30.65,31.05,4287000,0
2005-09-29,31.25,31.7,31.05,31.62,6859400,0
2005-09-30,32.3,32.35,31.76,32.24,6456300,0
2005-10-03,32.05,32.18,31.81,31.9,2352700,0
2005-10-04,31.99,32.25,31.37,31.37,2525900,0
2005-10-05,31.6,31.64,31.24,31.24,3596800,0
2005-10-06,31.2,31.4,30.64,30.8,3882300,0
2005-10-07,30.88,31.07,30.37,30.88,2713500,0
2005-10-10,31.09,31.3,30.78,30.95,1597200,0
2005-10-11,31.05,31.21,30.7,30.78,2152100,0
2005-10-12,30.3,30.63,29.73,30.11,3249600,0
2005-10-13,30.11,30.57,29.97,30.32,1951900,0
2005-10-14,30.5,31.16,30.29,31.11,2599100,0
2005-10-17,31.28,31.41,30.82,31.34,990900,0
2005-10-18,31.45,31.64,31.25,31.51,1757400,0
2005-10-19,31.48,31.53,31.19,31.49,1852700,0
2005-10-20,31.51,31.53,30.7,30.78,1755300,0
2005-10-21,30.8,31.07,30.67,31.06,2473400,0
2005-10-24,31,31.17,30.97,31.14,1848700,0
2005-10-25,31.14,31.3,30.86,31.12,1915500,0
2005-10-26,30.3,30.87,30.27,30.46,3459900,0
2005-10-27,30.5,30.82,30.46,30.62,1748400,0
2005-10-28,30.7,30.88,30.6,30.82,1196500,0
2005-10-31,30.9,31.78,30.9,31.69,1780400,0
2005-11-01,31.71,32,31.66,31.85,1262600,0
2005-11-02,31.95,32.29,31.85,32,1868000,0
2005-11-03,31.85,32.47,31.85,32.38,3688500,0
2005-11-04,32.5,32.74,32.14,32.43,2247900,0
2005-11-07,32.75,32.94,32.26,32.45,1885300,0
2005-11-08,32.1,32.27,31.89,32.07,1294800,0
2005-11-09,32.32,32.69,31.95,32.02,3101800,0
2005-11-10,32.15,32.4,32.1,32.32,1862600,0
2005-11-11,32.3,32.31,32.08,32.2,486600,0
2005-11-14,32.09,32.25,31.83,32.08,943400,0
2005-11-15,32.25,32.55,32.07,32.2,3276200,0
2005-11-16,32.5,32.63,32.23,32.43,2132300,0
2005-11-17,32.68,33.17,32.56,33.12,2838800,0
2005-11-18,33.8,33.9,32.87,32.92,2321000,0
2005-11-21,33.08,33.25,32.55,33.1,2425900,0
2005-11-22,32.95,33.73,32.84,33.4,3034500,0
2005-11-23,33.5,34.03,33.47,34.02,2063800,0
2005-11-25,34.1,34.15,33.87,33.87,485400,0
2005-11-28,34.12,34.22,33.96,34.04,2018800,0
2005-11-29,34.25,34.39,33.95,34,2322200,0
2005-11-30,34.99,35,33.95,34.45,9205000,0
2005-12-01,34.5,34.95,34.26,34.93,18121300,0
2005-12-02,34.85,35.16,34.8,34.8,8446700,0
2005-12-05,34.92,35,34.8,34.98,4188500,0
2005-12-06,34.2,34.58,34.15,34.36,4126500,0
2005-12-07,34.27,34.34,33.39,33.84,3394700,0
2005-12-08,33.83,33.95,33.24,33.58,3091300,0
2005-12-09,33.58,34.04,33.17,33.77,1841500,0
2005-12-12,33.95,33.96,33.39,33.52,1314000,0
2005-12-13,33.45,34.18,33.35,34,2355700,0
2005-12-14,34.11,34.61,34.07,34.6,1561000,0
2005-12-15,34.7,34.76,34.33,34.55,2240500,0
2005-12-16,34.67,35.05,34.59,34.98,3419400,0
2005-12-19,35.05,35.05,33.51,33.8,2466000,0
2005-12-20,33.97,34.17,33.88,33.94,1949500,0
2005-12-21,34.1,34.66,33.88,34.28,2158600,0
2005-12-22,34.4,34.8,34.26,34.67,1540800,0
2005-12-23,34.75,34.97,34.68,34.94,654300,0
2005-12-27,35.13,35.25,34.28,34.3,917200,0
2005-12-28,34.28,34.54,34.09,34.46,1155100,0
2005-12-29,34.53,35.06,34.53,34.74,677100,0
2005-12-30,34.66,34.75,34.32,34.58,579000,0
2006-01-03,35.37,35.37,34.43,34.91,1636300,0
2006-01-04,35.02,35.13,34.82,34.99,2129800,0
2006-01-05,34.65,34.77,34.41,34.41,2416300,0
2006-01-06,34.66,34.7,34.17,34.34,2642800,0
2006-01-09,34.47,34.6,34.32,34.55,1686100,0
2006-01-10,34.46,34.71,34.35,34.52,3077000,0
2006-01-11,34.52,34.88,34.45,34.79,2030300,0
2006-01-12,34.7,35.1,34.39,34.95,1729500,0
2006-01-13,34.95,35.05,34.73,35,1649000,0
2006-01-17,34.88,34.93,34.53,34.8,1101500,0
2006-01-18,34.75,34.84,33.9,34.25,1388900,0
2006-01-19,34.25,34.27,33.53,33.57,2805500,0
2006-01-20,33.45,33.93,32.8,32.8,2595700,0
2006-01-23,32.9,33.17,32.82,32.89,1215900,0
2006-01-24,32.91,32.95,31.53,32.92,5374900,0
2006-01-25,33.09,33.1,32.48,32.68,3014800,0
2006-01-26,33.1,34,32.95,33.11,3095700,0
2006-01-27,33.4,33.4,32.8,33.08,1642200,0
2006-01-30,33.01,33.01,32.54,32.62,2297600,0
2006-01-31,32.5,32.79,32.26,32.76,3070200,0
2006-02-01,32.85,33.24,32.72,33.05,1709600,0
2006-02-02,33,33,32.67,32.87,1195500,0
2006-02-03,32.77,32.93,32.68,32.77,1922100,0
2006-02-06,32.6,32.93,32.59,32.84,1435400,0
2006-02-07,32.9,32.99,32.63,32.81,1103400,0
2006-02-08,33,33.13,32.82,33,1011500,0
2006-02-09,33,33.03,32.74,32.75,4000200,0
2006-02-10,32.85,33.08,32.76,32.88,1717100,0
2006-02-13,33.03,33.13,32.69,32.8,993300,0
2006-02-14,32.89,33.47,32.89,33.3,1276800,0
2006-02-15,33.29,33.29,32.79,32.92,930700,0
2006-02-16,32.9,33.36,32.75,33.34,1111700,0
2006-02-17,33.34,33.34,32.75,32.81,968700,0
2006-02-21,33.08,33.29,33,33.16,1290300,0
2006-02-22,33.28,33.46,33.14,33.43,1200800,0
2006-02-23,33.45,33.49,32.87,32.87,1422700,0
2006-02-24,32.74,32.9,32.52,32.64,1901300,0
2006-02-27,32.55,32.85,31.85,32.43,3616000,0
2006-02-28,32.1,32.3,31.72,31.82,2186400,0
2006-03-01,32,32.75,31.88,32.67,2950900,0
2006-03-02,32.48,33,32.27,33,4118700,0
2006-03-03,32.76,33.21,32.75,33.2,15764300,0
2006-03-06,33.35,33.55,33.15,33.52,4638300,0
2006-03-07,33.4,34.06,33.4,34.05,5077300,0
2006-03-08,33.86,34.14,33.72,34.08,4371500,0
2006-03-09,34.08,34.16,33.67,33.72,2921600,0
2006-03-10,33.95,33.98,33.54,33.65,2079000,0
2006-03-13,33.88,33.96,33.38,33.48,2057700,0
2006-03-14,33.43,33.79,33.36,33.66,1770300,0
2006-03-15,33.62,33.88,33.5,33.84,2310800,0
2006-03-16,33.77,34.08,33.61,34.02,2026300,0
2006-03-17,34.4,34.46,34.01,34.29,3079800,0
2006-03-20,34.28,34.45,34.13,34.14,1634700,0
2006-03-21,34,34.06,33.51,33.65,1864100,0
2006-03-22,33.75,33.75,33.41,33.6,1418600,0
2006-03-23,33.68,33.7,33.43,33.46,1396500,0
2006-03-24,33.4,33.58,33.07,33.57,1235500,0
2006-03-27,33.45,33.6,33.27,33.44,1368400,0
2006-03-28,33.52,33.6,32.86,33.04,2351300,0
2006-03-29,33.1,33.72,33.06,33.71,1474100,0
2006-03-30,33.58,33.88,33.45,33.77,1607900,0
2006-03-31,33.75,33.81,33.21,33.43,2023700,0
2006-04-03,33.65,33.79,33.47,33.61,1574700,0
2006-04-04,33.67,34.04,33.53,33.76,1461900,0
2006-04-05,33.8,34.18,33.8,33.94,1583700,0
2006-04-06,33.85,34.25,33.7,34.09,1612200,0
2006-04-07,34.08,34.35,33.27,33.44,1847000,0
2006-04-10,33.48,33.67,32.99,33.56,1475600,0
2006-04-11,33.76,34.2,33.29,33.29,2431300,0
2006-04-12,33.38,34.3,33.15,34.2,3665900,0
2006-04-13,34.23,34.55,33.85,34.3,2645700,0
2006-04-17,34.25,34.43,34.21,34.3,1632400,0
2006-04-18,34.24,34.41,34,34.1,4095000,0
2006-04-19,34.2,34.48,33.87,33.95,1515700,0
2006-04-20,33.82,34.25,33.61,34.21,1288300,0
2006-04-21,34.25,34.25,33.67,33.73,1236200,0
2006-04-24,33.6,34.22,33.55,34.16,1289600,0
2006-04-25,34.35,34.35,33.5,33.55,1475700,0
2006-04-26,33.47,33.82,33.42,33.66,2198700,0
2006-04-27,34.55,34.55,33.41,33.46,1942300,0
2006-04-28,33.84,33.85,33.09,33.2,4476600,0
2006-05-01,33.1,33.4,32.88,32.88,3583500,0
2006-05-02,33,33.39,32.96,33.28,3163500,0
2006-05-03,33.22,33.47,32.77,33.19,3099400,0
2006-05-04,33.14,33.34,33.05,33.1,3214000,0
2006-05-05,33.21,33.28,33.08,33.08,2355100,0
2006-05-08,32.92,33.08,32.79,32.94,3637000,0
2006-05-09,32.75,32.95,32.69,32.89,2526800,0
2006-05-10,32.88,33.15,32.75,33.05,2659500,0
2006-05-11,33.06,33.11,32.68,32.79,2014600,0
2006-05-12,32.35,32.74,32.25,32.65,3870100,0
2006-05-15,32.5,32.67,32.44,32.6,1574300,0
2006-05-16,32.55,32.6,32.32,32.45,1866400,0
2006-05-17,32.45,32.55,31.71,31.78,2128500,0
2006-05-18,31.8,32.3,31,32.08,4924500,0
2006-05-19,32.55,32.65,32.33,32.56,3225000,0
2006-05-22,33.51,33.51,32.56,32.86,4306500,0
2006-05-23,33,33.49,32.98,33.29,3490400,0
2006-05-24,33.22,33.48,32.9,33.39,2602900,0
2006-05-25,33.23,33.58,33.1,33.25,2322100,0
2006-05-26,32.9,33.24,32.8,33.15,1459500,0
2006-05-30,33.02,33.3,32.9,32.94,1901100,0
2006-05-31,33.1,33.5,33.04,33.49,2811100,0
2006-06-01,33.5,33.58,33.33,33.46,2379900,0
2006-06-02,33.46,33.83,33.37,33.81,3075000,0
2006-06-05,33.65,33.7,33.07,33.12,1907900,0
2006-06-06,33.12,33.54,33.07,33.43,1826200,0
2006-06-07,33.4,33.4,32.67,32.69,2611600,0
2006-06-08,32.94,33.48,32.86,33.15,3417800,0
2006-06-09,33.32,33.61,33.11,33.39,2136800,0
2006-06-12,33.32,33.61,33.11,33.27,1861400,0
2006-06-13,33.24,33.36,32.56,32.65,2009500,0
2006-06-14,32.35,32.54,31.37,31.85,3686400,0
2006-06-15,31.9,32.96,31.89,32.76,2985000,0
2006-06-16,32.59,32.79,32.4,32.79,2996100,0
2006-06-19,33.55,33.75,33.22,33.65,3212500,0
2006-06-20,33.65,34.25,33.65,33.96,2911600,0
2006-06-21,33.9,34.09,33.62,33.97,2433300,0
2006-06-22,33.95,34.09,33.78,34.06,2108900,0
2006-06-23,33.83,33.83,33.29,33.37,1902400,0
2006-06-26,33.4,34.15,33.4,34.05,1745900,0
2006-06-27,34.06,34.4,33.92,34.02,2352600,0
2006-06-28,34.03,34.21,33.85,34.1,1845400,0
2006-06-29,34,34.8,33.88,34.73,2579400,0
2006-06-30,34.72,35.22,34.2,34.84,11484800,0
2006-07-03,34.84,34.93,34.66,34.89,1804200,0
2006-07-05,34.9,34.97,34.53,34.68,1957200,0
2006-07-06,34.65,35,34.53,34.99,2169800,0
2006-07-07,34.95,35.01,34.71,35,1995500,0
2006-07-10,34.8,34.98,34.63,34.94,1922600,0
2006-07-11,34.93,34.99,34.75,34.97,1176700,0
2006-07-12,34.99,35.2,34.62,34.62,1554900,0
2006-07-13,34.22,34.34,33.93,34.11,2483400,0
2006-07-14,33.92,33.98,33.44,33.55,1477600,0
2006-07-17,33.61,33.69,33.28,33.45,1065500,0
2006-07-18,33.45,33.7,32.96,33.28,1617300,0
2006-07-19,33.5,33.98,33.49,33.78,2148900,0
2006-07-20,33.81,34.24,33.79,33.88,1373600,0
2006-07-21,33.95,34.24,33.5,33.64,3053800,0
2006-07-24,33.68,34.2,33.63,34.1,1358600,0
2006-07-25,33.86,33.94,33.53,33.85,1758400,0
2006-07-26,33.96,34.35,33.72,34.07,1800700,0
2006-07-27,33.86,34.18,33.45,33.97,1872000,0
2006-07-28,33.97,34.6,33.06,33.54,3152300,0
2006-07-31,33.55,34.5,33.55,34.3,2058300,0
2006-08-01,34.32,34.37,33.94,34.2,1762900,0
2006-08-02,34.6,34.79,34.4,34.68,3759400,0
2006-08-03,34.68,35.23,34.56,34.9,3942300,0
2006-08-04,35.15,35.21,34.11,34.34,2384900,0
2006-08-07,34.3,34.4,34,34.08,1697100,0
2006-08-08,34.25,34.5,34.05,34.16,1388300,0
2006-08-09,34.43,34.88,34.13,34.13,2129300,0
2006-08-10,33.93,34.07,33.67,33.75,2013400,0
2006-08-11,33.78,34.14,33.46,33.69,2063100,0
2006-08-14,33.92,34.63,33.89,34.15,1399700,0
2006-08-15,34.37,34.49,34.19,34.35,1191300,0
2006-08-16,34.6,34.7,34.25,34.39,1330100,0
2006-08-17,34.2,34.58,34.14,34.57,2071000,0
2006-08-18,35,35,34.16,34.33,1449400,0
2006-08-21,34.18,34.42,34.1,34.31,1468400,0
2006-08-22,34.39,34.5,34.16,34.32,1230800,0
2006-08-23,34.32,34.38,34,34.3,1197100,0
2006-08-24,34.25,34.35,34.02,34.22,1831100,0
2006-08-25,34.01,34.05,33.67,33.85,2142700,0
2006-08-28,33.95,34.33,33.92,34.05,1684300,0
2006-08-29,34.05,34.1,33.84,34.01,1672600,0
2006-08-30,34.05,34.53,33.91,34.3,2655100,0
2006-08-31,34.25,34.5,34.22,34.43,1595900,0
2006-09-01,34.4,34.7,34.39,34.63,1004800,0
2006-09-05,34.79,35.08,34.75,35.05,2193800,0
2006-09-06,35.05,35.31,34.87,34.93,1869500,0
2006-09-07,34.97,35.18,34.87,35.12,1993400,0
2006-09-08,35.3,35.84,35.09,35.76,3414200,0
2006-09-11,35.77,36.4,35.77,36,3866000,0
2006-09-12,36,36.27,35.85,36.1,2986300,0
2006-09-13,35.9,35.91,35.32,35.48,4551900,0
2006-09-14,35.51,35.6,35.15,35.39,2969400,0
2006-09-15,35.45,35.75,35.09,35.26,10574900,0
2006-09-18,35.43,35.43,34.93,35.05,2268400,0
2006-09-19,35.02,35.1,34.78,35.03,1781100,0
2006-09-20,35.28,35.53,35.25,35.5,1440900,0
2006-09-21,35.5,35.57,34.97,34.98,1132600,0
2006-09-22,34.94,35.11,34.76,34.9,1839300,0
2006-09-25,35.02,35.29,34.86,35.25,2093600,0
2006-09-26,35.25,35.45,35.04,35.15,1846500,0
2006-09-27,35.05,35.41,34.92,35.06,1467700,0
2006-09-28,35.13,35.41,35.07,35.17,1199300,0
2006-09-29,35.17,35.23,34.86,35.01,1461900,0
2006-10-02,34.9,34.9,34.3,34.35,2718500,0
2006-10-03,34.35,34.99,34.35,34.85,1718600,0
2006-10-04,34.84,35.44,34.84,35.42,1362900,0
2006-10-05,35.34,35.42,35.04,35.18,1518300,0
2006-10-06,35.15,35.15,34.81,34.88,1603000,0
2006-10-09,34.91,35.17,34.63,35.05,1179700,0
2006-10-10,35.02,35.17,34.8,35.1,1046800,0
2006-10-11,35.1,35.38,35.03,35.37,2119400,0
2006-10-12,35.62,35.65,35.31,35.49,2074500,0
2006-10-13,35.34,35.49,35,35.31,2474400,0
2006-10-16,35.3,35.66,35.09,35.61,3800400,0
2006-10-17,35.47,36.3,35.47,36.17,3798100,0
2006-10-18,36.35,36.39,35.76,36.18,2053200,0
2006-10-19,36.01,36.12,35.5,35.61,3555000,0
2006-10-20,35.59,35.6,35.1,35.22,1993200,0
2006-10-23,35.24,36,34.94,35.64,2051900,0
2006-10-24,35.5,35.96,35.35,35.87,2149000,0
2006-10-25,35.95,35.97,35.62,35.94,2659100,0
2006-10-26,36.11,36.47,36.04,36.24,2303900,0
2006-10-27,34.45,34.5,33.44,33.69,11069600,0
2006-10-30,33.6,33.72,33.39,33.58,2591800,0
2006-10-31,33.64,33.74,33.35,33.44,4848100,0
2006-11-01,33.44,33.56,33,33.02,3983300,0
2006-11-02,33,33.01,32.6,32.89,3145000,0
2006-11-03,32.97,33.08,32.75,32.82,2164300,0
2006-11-06,32.87,32.98,32.76,32.79,1823100,0
2006-11-07,32.75,32.8,32.55,32.63,3290700,0
2006-11-08,32.6,32.61,32.22,32.27,8882600,0
2006-11-09,32.39,32.58,32.27,32.48,4589000,0
2006-11-10,32.55,32.71,32.3,32.47,2576300,0
2006-11-13,32.5,32.57,32.28,32.36,2426600,0
2006-11-14,32.66,33.12,32.57,33.08,3874000,0
2006-11-15,33.1,33.12,32.62,33.06,3046300,0
2006-11-16,33.02,33.44,33.02,33.35,2522800,0
2006-11-17,33.11,33.46,33.11,33.33,2218500,0
2006-11-20,33.1,33.34,32.85,33.2,2498400,0
2006-11-21,33.19,33.29,32.93,33.11,1932200,0
2006-11-22,33.12,33.27,32.91,33.1,1448400,0
2006-11-24,33.09,33.25,33,33.22,641600,0
2006-11-27,33.15,33.18,32.7,32.81,2126800,0
2006-11-28,32.6,32.94,32.59,32.75,2201800,0
2006-11-29,32.81,33.18,32.76,33.14,1877200,0
2006-11-30,33.14,33.21,32.66,32.8,2279200,0
2006-12-01,32.85,32.87,32.18,32.36,2976600,0
2006-12-04,32.54,32.72,32.32,32.61,2489100,0
2006-12-05,32.69,33.1,32.66,33.01,1943100,0
2006-12-06,33.01,33.1,32.8,32.91,1604400,0
2006-12-07,33.25,33.77,32.94,33.08,2619600,0
2006-12-08,33,33.18,32.73,32.96,2016800,0
2006-12-11,32.9,33.26,32.68,33.23,1180300,0
2006-12-12,33.41,34.3,33.35,33.71,3991400,0
2006-12-13,33.75,34.28,33.63,33.72,3762500,0
2006-12-14,33.62,34.05,33.58,33.7,2532100,0
2006-12-15,33.7,33.97,33.41,33.86,4845500,0
2006-12-18,33.97,34.55,33.96,34.53,3171900,0
2006-12-19,34.57,34.87,34.33,34.59,3569000,0
2006-12-20,34.86,35.01,34.51,34.72,2601000,0
2006-12-21,33.85,34.8,33.85,34.27,1347600,0
2006-12-22,34.4,34.41,34.01,34.07,1250400,0
2006-12-26,34.15,34.56,34.08,34.46,986300,0
2006-12-27,34.6,34.87,34.2,34.61,1343000,0
2006-12-28,34.72,34.8,34.47,34.55,973800,0
2006-12-29,34.5,34.65,34.15,34.21,1584300,0
2007-01-03,34.31,34.52,34,34.07,4805000,0
2007-01-04,34.12,34.27,33.81,34.11,2838600,0
2007-01-05,33.95,34.18,33.69,33.79,1415100,0
2007-01-08,33.87,34.23,33.81,34.18,1563300,0
2007-01-09,34.26,34.49,34.1,34.25,1880700,0
2007-01-10,33.96,34.64,33.96,34.47,2220400,0
2007-01-11,34.59,34.85,34.4,34.85,1516000,0
2007-01-12,34.85,35.08,34.57,34.97,2224300,0
2007-01-16,34.97,35.15,34.19,34.45,2733300,0
2007-01-17,34.48,34.55,33.89,34.02,3064900,0
2007-01-18,34.16,34.33,34.12,34.23,3009700,0
2007-01-19,34.25,34.35,34.1,34.31,1950800,0
2007-01-22,34.35,34.47,33.99,34.08,2343700,0
2007-01-23,33.9,34.09,33.74,33.99,2833700,0
2007-01-24,33.99,34.72,33.98,34.72,1983300,0
2007-01-25,35.23,35.27,34.1,34.11,2006800,0
2007-01-26,34.26,34.27,33.93,33.99,2401500,0
2007-01-29,34.1,34.39,34,34.27,2123700,0
2007-01-30,34.42,34.98,34.26,34.71,2714800,0
2007-01-31,34.72,35.01,34.46,34.9,1885100,0
2007-02-01,34.8,35.24,34.7,35.01,2730100,0
2007-02-02,35.45,36.29,35.32,35.55,5217400,0
2007-02-05,36.05,36.09,35.35,35.55,3345600,0
2007-02-06,36.62,36.66,35.62,36.08,3516800,0
2007-02-07,36.23,36.87,36.16,36.7,2838400,0
2007-02-08,36.58,36.73,36.38,36.41,2702400,0
2007-02-09,36.53,36.79,35.95,36.12,2616200,0
2007-02-12,36.12,36.44,35.83,35.88,2188697,0
2007-02-13,35.89,36.5,35.77,36.43,2681278,0
2007-02-14,36.43,36.77,36.31,36.63,1736256,0
2007-02-15,36.45,36.6,35.85,36.04,3099800,0
2007-02-16,35.87,36.4,35.83,36.3,1596600,0
2007-02-20,36.35,37.09,36.22,36.96,2861400,0
2007-02-21,36.75,37.16,36.58,37,2374700,0
2007-02-22,36.85,36.95,36.47,36.7,1494100,0
2007-02-23,36.65,36.68,36.1,36.19,1835600,0
2007-02-26,36.19,36.41,35.9,36.04,1312414,0
2007-02-27,36.04,36.05,34.8,35,3155500,0
2007-02-28,35,35.84,35,35.33,3274300,0
2007-03-01,35.05,35.4,34.94,35.14,2916631,0
2007-03-02,35.14,35.41,34.87,35.04,2311600,0
2007-03-05,35.01,35.05,33.88,33.99,4557200,0
2007-03-06,34.17,34.6,34.15,34.56,2814800,0
2007-03-07,34.37,34.82,34.32,34.53,2332400,0
2007-03-08,34.7,34.97,34.6,34.91,1593800,0
2007-03-09,35,35.26,34.97,35.21,1822600,0
2007-03-12,35.2,35.38,35,35.24,1486600,0
2007-03-13,34.93,35.07,34.26,34.26,2878300,0
2007-03-14,34.3,34.43,33.86,34.34,2036500,0
2007-03-15,34.25,34.78,34.24,34.51,1182952,0
2007-03-16,34.64,34.7,34.12,34.17,2450600,0
2007-03-19,34.2,34.71,34.2,34.54,2095400,0
2007-03-20,34.58,34.96,34.5,34.56,1997473,0
2007-03-21,34.8,35.45,34.53,35.14,3918971,0
2007-03-22,35.25,35.25,34.86,35.06,2349100,0
2007-03-23,35.06,35.16,34.93,35.12,2634801,0
2007-03-26,35.03,35.2,34.84,35.15,1749919,0
2007-03-27,34.9,35.24,34.8,35.1,1663900,0
2007-03-28,34.9,35.21,34.85,34.94,1962500,0
2007-03-29,35.21,35.21,34.8,35,1736901,0
2007-03-30,35,35.29,34.56,34.94,1816200,0
2007-04-02,35,35.06,34.76,34.79,3035600,0
2007-04-03,34.89,35.2,34.82,35.2,1806100,0
2007-04-04,35.21,35.26,34.97,35.2,2367200,0
2007-04-05,35.28,35.39,34.95,35.15,1276100,0
2007-04-09,35.15,35.31,35.01,35.06,2097600,0
2007-04-10,34.98,35.14,34.7,34.74,1460200,0
2007-04-11,34.81,34.9,34.5,34.66,2186851,0
2007-04-12,34.51,34.72,34.05,34.66,2293670,0
2007-04-13,35.93,35.93,34.62,35.03,1350596,0
2007-04-16,35.15,35.41,35.12,35.3,1319100,0
2007-04-17,35.33,35.33,35.07,35.13,2082700,0
2007-04-18,34.46,35.75,34.3,35.66,1928744,0
2007-04-19,35.8,35.85,35.42,35.59,1618625,0
2007-04-20,36.45,36.45,35.4,35.58,2077056,0
2007-04-23,35.68,35.89,35.54,35.54,1367900,0
2007-04-24,35.55,35.55,35.08,35.22,2470800,0
2007-04-25,35.28,35.66,35.2,35.62,3145100,0
2007-04-26,34.77,35.85,34.77,35.79,2370700,0
2007-04-27,35.64,35.97,35.57,35.82,3307000,0
2007-04-30,35.9,36.6,35.65,36.49,4157900,0
2007-05-01,35.73,36.26,34.83,34.88,5000003,0
2007-05-02,35.06,35.36,34.96,34.97,2412570,0
2007-05-03,35,35.23,34.93,35.2,3687500,0
2007-05-04,35.35,35.64,35.22,35.51,3047900,0
2007-05-07,35.75,36,35.58,35.75,1854978,0
2007-05-08,35.71,35.78,35.2,35.3,2856820,0
2007-05-09,35.35,35.71,35.15,35.56,2408500,0
2007-05-10,35.37,35.81,35.17,35.2,3041700,0
2007-05-11,35.24,35.58,35.23,35.54,1677677,0
2007-05-14,35.54,35.58,35.3,35.5,2311400,0
2007-05-15,35.63,36.34,35.63,36.21,2585700,0
2007-05-16,36.25,36.65,36.04,36.51,2103870,0
2007-05-17,36.39,36.52,36.19,36.28,1737300,0
2007-05-18,36.28,36.53,36.03,36.36,2769300,0
2007-05-21,37,37,36.22,36.4,2951037,0
2007-05-22,36.4,36.4,36.05,36.18,2594400,0
2007-05-23,36.35,36.43,36.15,36.3,2211090,0
2007-05-24,36.3,36.46,35.85,35.92,1897301,0
2007-05-25,35.69,36.02,35.65,35.9,2066640,0
2007-05-29,35.8,36.09,35.8,35.92,1622775,0
2007-05-30,35.62,36.14,35.58,36.14,2325000,0
2007-05-31,36.1,36.31,36,36.1,2406200,0
2007-06-01,36.25,36.52,36.09,36.25,3476100,0
2007-06-04,36.22,36.46,36.07,36.16,2747251,0
2007-06-05,36,36.1,35.64,35.79,3173200,0
2007-06-06,35.8,35.9,35.42,35.44,1929454,0
2007-06-07,35.26,35.42,34.61,34.63,3224900,0
2007-06-08,35.1,36.03,35.1,36.02,5239108,0
2007-06-11,35.9,36.2,35.73,35.96,2566777,0
2007-06-12,35.6,35.74,35.2,35.27,2584700,0
2007-06-13,35.32,35.77,35.24,35.77,2496600,0
2007-06-14,35.77,35.8,35.22,35.66,2925375,0
2007-06-15,35.79,36.29,35.74,35.96,3807400,0
2007-06-18,36.02,36.22,35.79,35.81,1793800,0
2007-06-19,35.72,36.08,35.66,36.01,2274300,0
2007-06-20,36.05,36.1,35.35,35.4,1826200,0
2007-06-21,35.41,35.69,35.14,35.64,2826436,0
2007-06-22,35.44,35.5,34.81,35.12,5334100,0
2007-06-25,35.1,35.19,34.66,34.67,3120930,0
2007-06-26,34.92,35.16,34.74,34.75,2275300,0
2007-06-27,34.66,34.8,34.41,34.77,2110800,0
2007-06-28,34.78,35.3,34.57,34.98,2210700,0
2007-06-29,34.98,35.18,34.2,34.4,3368821,0
2007-07-02,34.6,35.09,34.59,34.85,3190300,0
2007-07-03,34.95,35.35,34.75,35.01,1475949,0
2007-07-05,35.08,35.43,34.69,34.76,2397722,0
2007-07-06,34.77,34.94,34.69,34.89,2086195,0
2007-07-09,34.81,35.07,34.74,34.84,1569600,0
2007-07-10,34.55,34.63,33.71,33.75,2678100,0
2007-07-11,33.73,34.09,33.47,34.04,2931400,0
2007-07-12,34.13,34.51,34.04,34.49,2202500,0
2007-07-13,34.26,34.62,34.04,34.33,2496800,0
2007-07-16,34.33,34.61,34.21,34.26,1619448,0
2007-07-17,34.21,34.36,33.75,34.05,2142300,0
2007-07-18,34.1,34.1,33.31,33.99,3002644,0
2007-07-19,34.14,34.17,33.05,33.34,4050182,0
2007-07-20,32.51,33.51,31.94,32.24,7381875,0
2007-07-23,32.36,32.75,32.36,32.61,3080700,0
2007-07-24,32.61,33.5,32,32.1,9649676,0
2007-07-25,32.1,32.6,32.01,32.35,4109821,0
2007-07-26,32.02,32.2,30.86,31.66,5556190,0
2007-07-27,31.66,32.26,31.14,31.14,4938864,0
2007-07-30,31.09,31.39,30.54,31.09,3905161,0
2007-07-31,31.55,31.68,30.47,30.52,4190691,0
2007-08-01,29.69,30.54,29.68,30.27,7611705,0
2007-08-02,29.44,30.75,29.44,29.97,4926207,0
2007-08-03,30.03,30.03,28.12,28.26,8773982,0
2007-08-06,28.5,28.55,27.05,27.89,8652746,0
2007-08-07,27.6,28.43,27.47,28.06,7556200,0
2007-08-08,28.21,30.08,28.21,29.15,6798600,0
2007-08-09,28.64,29.17,27.18,27.18,6857700,0
2007-08-10,27,28.51,26.5,28.14,4985200,0
2007-08-13,28.6,29.34,28.48,28.86,4617200,0
2007-08-14,29.03,29.15,27.8,27.86,4757900,0
2007-08-15,27.01,29.51,27.01,28.81,6799900,0
2007-08-16,27.19,29.08,27.19,28.9,9701000,0
2007-08-17,29.57,30.57,29.11,30.15,6928100,0
2007-08-20,30.36,30.36,29.16,29.97,4659400,0
2007-08-21,29.97,30.14,29.29,29.41,3901400,0
2007-08-22,29.5,30.77,29.5,30.46,3871500,0
2007-08-23,30.45,30.6,29.7,30.39,4367500,0
2007-08-24,30.23,30.28,29.58,30.11,3412600,0
2007-08-27,29.85,30.52,29.85,29.96,2015780,0
2007-08-28,29.84,29.9,28.58,28.62,3062600,0
2007-08-29,28.89,29.37,28.45,29.31,3508200,0
2007-08-30,28.75,28.89,28.39,28.54,3130000,0
2007-08-31,29.25,29.5,28.86,28.98,9544900,0
2007-09-04,29.12,29.35,28.73,29.18,2364500,0
2007-09-05,28.75,29.32,28.03,28.78,4054300,0
2007-09-06,29.05,29.19,28.63,28.96,3892800,0
2007-09-07,28.76,29.18,28.48,28.74,2572700,0
2007-09-10,28.98,29.04,28.23,28.51,2274500,0
2007-09-11,28.61,29.06,28.55,28.89,1967400,0
2007-09-12,28.8,28.98,28.57,28.8,3651700,0
2007-09-13,29.2,29.76,28.85,29.5,3062000,0
2007-09-14,29.39,29.92,29.35,29.85,2292700,0
2007-09-17,29.66,29.71,28.75,29.27,2548900,0
2007-09-18,29.46,30.46,28.98,30.45,4020767,0
2007-09-19,30.5,31.64,30.5,31.21,4092294,0
2007-09-20,31.27,31.45,30.57,30.58,2895238,0
2007-09-21,30.6,30.95,30.43,30.78,3029600,0
2007-09-24,30.75,30.78,30.24,30.32,2267320,0
2007-09-25,30.2,30.31,29.86,30.2,2068200,0
2007-09-26,30.39,31.04,30.33,30.61,1984600,0
2007-09-27,30.67,30.94,30.5,30.78,2993200,0
2007-09-28,30.89,30.98,30.63,30.73,1828100,0
2007-10-01,30.95,32.23,30.87,31.71,2576100,0
2007-10-02,31.97,32.33,31.16,31.37,2778100,0
2007-10-03,31.23,31.69,31.18,31.33,2392200,0
2007-10-04,31.45,31.55,31.15,31.22,2412300,0
2007-10-05,31.41,31.99,31.4,31.77,2852500,0
2007-10-08,31.77,31.91,31.56,31.63,1285400,0
2007-10-09,31.82,31.88,31.28,31.72,3263200,0
2007-10-10,31.37,31.37,30.11,30.12,4812700,0
2007-10-11,30.22,30.6,30.13,30.33,2789400,0
2007-10-12,30.2,30.6,30.17,30.44,2695400,0
2007-10-15,30.55,30.61,30.04,30.33,2628600,0
2007-10-16,30.18,30.25,29.37,29.42,4855400,0
2007-10-17,29.3,29.4,28.6,28.88,6391800,0
2007-10-18,28.88,28.88,28.42,28.53,4720700,0
2007-10-19,28.4,28.45,27.26,27.75,5857700,0
2007-10-22,27.29,27.81,26.94,27.75,5705700,0
2007-10-23,27.81,27.95,26.97,27.13,4867100,0
2007-10-24,27.05,27.38,25.91,26.49,7423300,0
2007-10-25,26.53,26.98,25.05,25.48,9146700,0
2007-10-26,26.86,32,26.08,27.8,9284092,0
2007-10-29,28.01,28.13,27.45,27.9,3896100,0
2007-10-30,27.91,28.28,27.56,27.66,5162678,0
2007-10-31,28,28.15,27.15,27.3,4081800,0
2007-11-01,27.01,27.16,25.64,26.04,5100700,0
2007-11-02,26.19,26.19,24.91,25.53,4206600,0
2007-11-05,25.09,25.5,24.53,25.18,3461603,0
2007-11-06,25.16,25.75,24.97,25.68,3450648,0
2007-11-07,25.53,25.53,24.05,24.15,4954200,0
2007-11-08,24.27,24.72,23.96,24.7,4823409,0
2007-11-09,24.15,25.95,24.15,25.39,5044388,0
2007-11-12,25.41,26.23,25.1,25.58,5221170,0
2007-11-13,25.74,26.7,25.71,26.62,2890142,0
2007-11-14,26.84,27.44,26.55,26.77,2656700,0
2007-11-15,26.72,26.77,25.48,25.79,3464800,0
2007-11-16,25.96,26.07,25.29,25.56,3803400,0
2007-11-19,25.45,25.97,24.85,25.23,3667337,0
2007-11-20,25.22,25.7,24.2,24.71,3566500,0
2007-11-21,24.31,24.39,23.68,23.79,3457900,0
2007-11-23,23.9,24.73,23.79,24.6,1479782,0
2007-11-26,24.69,24.69,23.26,23.33,3565382,0
2007-11-27,23.37,23.99,23.32,23.93,4341542,0
2007-11-28,23.99,24.76,23.99,24.5,7018411,0
2007-11-29,24.37,25,24.14,24.58,3181991,0
2007-11-30,25.29,26.29,25.26,26.24,5163269,0
2007-12-03,25.79,26.81,25.79,26.59,4485400,0
2007-12-04,26.18,26.35,25.86,26.02,3297800,0
2007-12-05,26.21,26.78,26.17,26.72,2986899,0
2007-12-06,26.71,27.98,26.5,27.83,2939647,0
2007-12-07,27.94,28.15,27.17,27.6,3513033,0
2007-12-10,27.73,28.21,27.29,28.19,3306738,0
2007-12-11,27.31,27.62,26.07,26.13,6187105,0
2007-12-12,26.77,27.07,25.32,25.94,6303472,0
2007-12-13,25.64,25.76,25.17,25.65,3432921,0
2007-12-14,25.76,25.76,24.53,24.59,3959025,0
2007-12-17,24.43,24.84,23.89,23.99,5114741,0
2007-12-18,24.49,24.54,23.83,24.35,6800370,0
2007-12-19,24.35,24.79,24.07,24.73,7667827,0
2007-12-20,24.96,25.03,24.36,24.65,5328875,0
2007-12-21,24.98,25.5,24.77,25.13,4882204,0
2007-12-24,25.6,26.16,25.19,26.05,1840096,0
2007-12-26,26.25,26.25,25.36,25.66,2285400,0
2007-12-27,25.6,25.69,25.14,25.31,2816777,0
2007-12-28,25.27,25.64,25.26,25.31,2392517,0
2007-12-31,25.11,25.75,24.82,25.45,2065515,0
2008-01-02,25.48,25.57,24.87,25,4468705,0
2008-01-03,25.03,25.12,24.7,24.82,2002612,0
2008-01-04,24.43,24.73,24.35,24.4,3560159,0
2008-01-07,24.58,24.77,24.34,24.47,4950144,0
2008-01-08,24.64,24.91,24.04,24.16,4430445,0
2008-01-09,24.14,24.14,23.3,23.84,7175051,0
2008-01-10,23.71,24.73,23.52,24.39,4348047,0
2008-01-11,24.07,24.58,24.04,24.18,4219300,0
2008-01-14,24.42,24.75,24.25,24.69,2583495,0
2008-01-15,24.43,24.58,23.91,24.13,2792887,0
2008-01-16,24,25.36,23.87,24.75,4485009,0
2008-01-17,24.59,24.71,22.56,22.62,6395321,0
2008-01-18,22.82,22.85,21.09,21.86,7278992,0
2008-01-22,20.76,22.58,20.4,21.57,6940860,0
2008-01-23,20.35,21.49,19.75,21.23,12888787,0
2008-01-24,21.43,22.14,21.07,21.97,6713492,0
2008-01-25,22.27,22.5,21.64,21.77,4074832,0
2008-01-28,21.84,22.91,21.32,22.87,5002913,0
2008-01-29,22.98,23.94,22.84,23.88,4913505,0
2008-01-30,23.88,24.49,23.44,23.54,4848910,0
2008-01-31,23.08,24.71,22.94,24.32,5669990,0
2008-02-01,24.5,24.75,23.9,24.45,4016200,0
2008-02-04,24.44,24.48,23.87,24.15,2724180,0
2008-02-05,23.55,23.55,22.86,22.89,3787605,0
2008-02-06,23.03,23.68,22.89,23.13,3331281,0
2008-02-07,22.8,23.12,22.28,22.74,4834441,0
2008-02-08,22.28,23.52,22.28,23.02,4103767,0
2008-02-11,22.7,23.24,22.06,22.32,3576252,0
2008-02-12,22.5,23.2,22.43,22.79,3460165,0
2008-02-13,22.9,23.02,22.48,22.8,2644253,0
2008-02-14,22.76,22.89,22.3,22.33,2513343,0
2008-02-15,22.26,22.97,22.01,22.92,2951710,0
2008-02-19,23.08,23.2,22.48,22.85,3760429,0
2008-02-20,22.7,23.29,22.6,23.16,2760840,0
2008-02-21,23.28,23.31,22.69,22.8,2855039,0
2008-02-22,22.83,23.11,22.29,23.11,2997982,0
2008-02-25,23.12,23.76,22.76,23.7,3119054,0
2008-02-26,23.55,24.27,23.47,24.16,3185013,0
2008-02-27,23.98,24.65,23.96,24.47,2548426,0
2008-02-28,24.02,24.14,23.54,23.62,4209438,0
2008-02-29,23.4,23.69,23.08,23.18,4190812,0
2008-03-03,23.1,23.1,22.6,22.83,3847713,0
2008-03-04,22.57,22.92,22.27,22.88,5141979,0
2008-03-05,23,23.35,22.54,22.87,10185811,0
2008-03-06,22.7,22.78,22.01,22.06,3945402,0
2008-03-07,21.92,22.54,21.72,21.92,4948507,0
2008-03-10,22.03,22.26,21.31,21.38,5426184,0
2008-03-11,21.91,22.25,21.3,22.19,5877141,0
2008-03-12,22.09,22.45,21.76,21.82,7456500,0
2008-03-13,21.55,22.04,20.89,21.9,6809200,0
2008-03-14,21.95,21.95,20.76,21.09,6542233,0
2008-03-17,20.55,20.95,20.25,20.59,6112626,0
2008-03-18,20.9,22.38,20.85,22.24,5847143,0
2008-03-19,22.5,22.74,22.21,22.22,6643318,0
2008-03-20,22.2,23.3,22.2,23.27,4754562,0
2008-03-24,23.27,23.88,23.27,23.58,2779327,0
2008-03-25,23.49,23.61,23.16,23.41,2595322,0
2008-03-26,23.09,23.14,22.31,22.35,4115833,0
2008-03-27,22.4,22.84,22.18,22.44,2892399,0
2008-03-28,22.51,22.84,22.25,22.34,2093754,0
2008-03-31,22.31,22.92,22.15,22.64,3477195,0
2008-04-01,22.9,23.94,22.89,23.91,4903622,0
2008-04-02,24,24.88,23.91,24.31,4397522,0
2008-04-03,24.2,24.47,23.9,24.27,3965029,0
2008-04-04,24.21,24.43,23.99,24.06,1945932,0
2008-04-07,24.2,24.67,24.17,24.34,2514400,0
2008-04-08,24.3,24.3,23.63,23.72,2167054,0
2008-04-09,23.79,23.87,23.28,23.32,1738240,0
2008-04-10,23.12,23.55,23.03,23.3,2501460,0
2008-04-11,22.99,23.3,22.76,22.87,1673120,0
2008-04-14,22.92,22.96,22.54,22.57,1541938,0
2008-04-15,22.76,22.99,22.54,22.83,1508654,0
2008-04-16,23.11,23.53,23.04,23.45,3260751,0
2008-04-17,23.33,24.02,23.19,23.93,2987798,0
2008-04-18,24.44,24.64,23.84,24.3,5020348,0
2008-04-21,24.22,24.35,23.68,23.82,2617267,0
2008-04-22,23.62,23.76,23.24,23.4,2135437,0
2008-04-23,23.56,23.58,22.76,22.91,2442527,0
2008-04-24,23.15,23.72,22.9,23.5,2632588,0
2008-04-25,21.9,22.76,21.73,22.33,6679187,0
2008-04-28,22.18,23.4,22.04,23.17,6245437,0
2008-04-29,23.21,23.29,22.99,23.22,2702199,0
2008-04-30,23.01,23.29,22.9,23.06,3514174,0
2008-05-01,23.11,24.22,22.96,23.74,4516412,0
2008-05-02,23.93,24.2,23.58,23.74,4215755,0
2008-05-05,23.56,23.7,23.12,23.27,3303214,0
2008-05-06,23.12,23.4,22.93,23.29,3075373,0
2008-05-07,23.36,23.48,22.81,22.91,4365881,0
2008-05-08,23.25,23.25,22.14,22.33,3567937,0
2008-05-09,22,22.9,22,22.54,2754049,0
2008-05-12,22.73,23.26,22.59,23.13,4893784,0
2008-05-13,23.15,23.22,22.79,22.84,2276147,0
2008-05-14,23.09,23.31,22.76,23.05,3171327,0
2008-05-15,22.93,23.61,22.7,23.53,2052229,0
2008-05-16,23.5,23.5,23.05,23.33,2541717,0
2008-05-19,23.18,23.91,23.18,23.69,2225268,0
2008-05-20,23.45,23.5,23.06,23.15,2258187,0
2008-05-21,23.1,23.23,22.48,22.52,2428856,0
2008-05-22,22.63,22.95,22.46,22.86,1805570,0
2008-05-23,22.72,22.75,22.28,22.3,2230727,0
2008-05-27,22.27,22.7,22.1,22.48,2376300,0
2008-05-28,22.58,22.65,22.13,22.48,2978735,0
2008-05-29,22.61,22.68,22.29,22.47,4337752,0
2008-05-30,22.43,22.54,22.08,22.1,3504236,0
2008-06-02,22.05,22.1,21.77,22,4015178,0
2008-06-03,22.03,22.14,21.56,21.75,3278145,0
2008-06-04,21.54,21.9,21.38,21.57,3393130,0
2008-06-05,21.6,21.89,21.47,21.86,2529097,0
2008-06-06,21.55,21.7,20.82,20.87,5097143,0
2008-06-09,21.03,21.22,20.49,20.55,4262711,0
2008-06-10,20.36,21.07,20.36,20.97,4757797,0
2008-06-11,20.81,20.9,19.78,19.78,4701006,0
2008-06-12,20.02,20.66,19.94,20.32,4394073,0
2008-06-13,20.65,20.69,20.13,20.69,2834693,0
2008-06-16,20.51,21.05,20.39,20.87,3905932,0
2008-06-17,21.07,21.1,20.13,20.15,2091794,0
2008-06-18,20.09,20.29,19.71,19.87,2732619,0
2008-06-19,19.4,19.93,19.19,19.88,2684063,0
2008-06-20,19.67,19.8,18.95,19,3899623,0
2008-06-23,18.49,18.49,17.91,18.05,5592093,0
2008-06-24,18.13,18.71,17.84,18.43,3509706,0
2008-06-25,18.43,19.21,18.35,18.86,3659528,0
2008-06-26,18.42,18.55,17.9,17.92,4514631,0
2008-06-27,17.81,18.25,17.69,17.99,5290088,0
2008-06-30,18.08,18.41,17.72,17.81,6258514,0
2008-07-01,17.61,18,17.43,17.84,4895656,0
2008-07-02,18,18.27,17.75,17.77,3576928,0
2008-07-03,17.99,18.05,17.46,17.52,2185080,0
2008-07-07,17.61,17.82,16.73,16.76,6389915,0
2008-07-08,16.76,17.72,16.49,17.71,5110703,0
2008-07-09,17.5,18.02,17.3,17.35,5854676,0
2008-07-10,17.25,17.49,16.93,17.17,4569858,0
2008-07-11,16.93,17.09,16.23,16.39,6807660,0
2008-07-14,16.62,16.79,15.91,15.94,4936742,0
2008-07-15,15.97,16.79,14.93,14.93,12261157,0
2008-07-16,14.98,15.06,14.13,14.85,14221485,0
2008-07-17,15.51,16.56,15.1,16,11646360,0
2008-07-18,16.07,16.33,15.7,16.23,6464665,0
2008-07-21,16.19,16.56,15.97,16.37,5903609,0
2008-07-22,16.12,17.48,15.85,17.43,6236768,0
2008-07-23,17.44,17.78,17.08,17.6,8159803,0
2008-07-24,17.67,17.83,16.68,16.73,9897423,0
2008-07-25,16.91,17.31,16.3,16.47,6680139,0
2008-07-28,16.4,16.77,15.59,15.6,7364342,0
2008-07-29,15.71,16.26,15.5,16.26,11558363,0
2008-07-30,18,18.19,16.56,16.71,9629567,0
2008-07-31,16.39,16.62,15.96,15.97,6357978,0
2008-08-01,16.07,16.41,15.94,16.31,7751711,0
2008-08-04,16.2,16.6,15.92,16.34,4074248,0
2008-08-05,16.51,16.93,15.97,16.83,5450260,0
2008-08-06,16.77,16.77,16.11,16.29,5331478,0
2008-08-07,15.77,16.11,14.57,14.67,9006656,0
2008-08-08,14.94,16.47,14.81,15.76,7407880,0
2008-08-11,15.75,16.55,15.58,16.15,5319598,0
2008-08-12,15.93,16.27,15.18,15.3,5076785,0
2008-08-13,15.07,15.18,14.46,14.76,4480635,0
2008-08-14,14.58,15.8,14.58,15.5,6199776,0
2008-08-15,16.35,16.35,15.42,16.04,5385999,0
2008-08-18,16.15,16.15,15.04,15.2,4370775,0
2008-08-19,14.88,15.18,14.72,14.99,5369948,0
2008-08-20,15.09,15.14,14.62,14.97,4834899,0
2008-08-21,14.8,15.05,14.62,14.72,4211363,0
2008-08-22,14.83,15.46,14.6,15.42,5145571,0
2008-08-25,15.26,15.45,14.97,15,4297910,0
2008-08-26,14.96,15.42,14.82,15.09,3314664,0
2008-08-27,15.05,15.48,14.5,15.33,3230064,0
2008-08-28,15.48,15.99,15.41,15.98,4383008,0
2008-08-29,15.76,16.25,15.72,16.05,2919357,0
2008-09-02,16.39,16.61,15.86,16.17,5489481,0
2008-09-03,15.99,16.41,15.9,16.35,3672408,0
2008-09-04,16.19,16.21,15.46,15.51,3739588,0
2008-09-05,15.42,16.1,15.31,16.08,4256998,0
2008-09-08,17.99,19.99,16.63,17.17,11301802,0
2008-09-09,17.17,17.35,15.75,15.75,5749660,0
2008-09-10,15.75,15.89,15.19,15.57,5098978,0
2008-09-11,15.01,15.31,14.73,15.02,6917266,0
2008-09-12,14.78,15.38,14.72,15.11,3953247,0
2008-09-15,14.42,15.28,13.85,13.86,8384091,0
2008-09-16,13.37,13.8,12.61,13.26,17030062,0
2008-09-17,12.85,13.15,7.83,9.84,22837659,0
2008-09-18,8.81,10.07,3.51,9.15,46245840,0
2008-09-19,14,16.16,9.6,15.25,23657879,0
2008-09-22,14.75,15.01,9.64,12.22,7031847,0
2008-09-23,13.43,13.65,11.8,12.43,6005957,0
2008-09-24,13.1,13.1,10.55,10.63,5432468,0
2008-09-25,11,12,10.17,10.58,5141245,0
2008-09-26,10.06,10.49,4.97,8.14,7890431,0
2008-09-29,8.1,8.14,4.2,5,12556474,0
2008-09-30,6.72,10.5,5.71,8.61,16233954,0
2008-10-01,7.7,8.06,7.01,7.36,8690562,0
2008-10-02,8.5,8.5,7.14,7.3,6906122,0
2008-10-03,7.62,8.32,7.28,7.6,6212716,0
2008-10-06,7.3,7.3,5.9,6.12,8369207,0
2008-10-07,6.9,6.9,5.01,5.02,10843836,0
2008-10-08,4.98,5.48,4.6,4.7,8167216,0
2008-10-09,5.14,5.28,3.72,3.72,10373943,0
2008-10-10,3.61,4.5,3.25,3.5,12093538,0
2008-10-13,4.53,6.52,4.41,6.32,9453819,0
2008-10-14,7.27,8.01,6.22,6.74,11377500,0
2008-10-15,6.49,6.49,5.14,5.23,8970925,0
2008-10-16,5.74,5.74,4.5,5.4,9850757,0
2008-10-17,5.3,6.04,4.8,5.4,6767816,0
2008-10-20,5.82,6.66,5.52,6.47,5588029,0
2008-10-21,6.35,6.67,5.6,5.73,4781765,0
2008-10-22,5.38,5.61,4.58,4.67,5084579,0
2008-10-23,4.81,5.34,4.11,4.62,7960548,0
2008-10-24,3.95,5.83,3.71,5.14,9269137,0
2008-10-27,4.93,5,4.27,4.27,5046630,0
2008-10-28,4.74,5.36,4.31,5.32,6626948,0
2008-10-29,5.09,5.26,4.65,4.7,7734324,0
2008-10-30,4.99,5.08,4.01,4.19,7408628,0
2008-10-31,4.13,4.89,4.02,4.84,9071180,0
2008-11-03,4.78,5.58,4.64,5.3,8219388,0
2008-11-04,5.68,6.25,5.17,5.79,10137051,0
2008-11-05,5.49,6.69,5.15,5.18,9906403,0
2008-11-06,5.39,5.39,4.63,4.7,7167859,0
2008-11-07,4.02,4.09,2.49,2.67,29010514,0
2008-11-10,3.15,3.2,2.66,2.72,12526044,0
2008-11-11,2.05,2.28,1.08,1.24,43443517,0
2008-11-12,1.38,1.38,0.95,1,40725468,0
2008-11-13,1.12,1.87,0.9,1.53,37205937,0
2008-11-14,1.77,1.8,1.4,1.47,22574952,0
2008-11-17,1.95,1.95,1.32,1.34,20966607,0
2008-11-18,1.43,1.43,1.1,1.12,23123610,0
2008-11-19,1.13,1.24,1.02,1.02,13632376,0
2008-11-20,1.01,1.19,0.99,0.99,15546326,0
2008-11-21,1.1,1.1,0.7,0.9,19158617,0
2008-11-24,1.04,1.7,0.93,1.7,16047006,0
2008-11-25,1.4,1.41,1.23,1.3,17178731,0
2008-11-26,1.27,1.45,1.14,1.44,13636212,0
2008-11-28,1.47,1.49,1.31,1.45,4960343,0
2008-12-01,1.39,1.39,1.13,1.15,9235659,0
2008-12-02,1.29,1.38,1.16,1.34,8120339,0
2008-12-03,1.3,1.55,1.21,1.43,11805280,0
2008-12-04,1.4,1.46,1.27,1.29,10178545,0
2008-12-05,1.33,1.83,1.27,1.58,28466717,0
2008-12-08,1.84,2.95,1.81,2.24,44835487,0
2008-12-09,2.2,2.82,2.01,2.41,34154093,0
2008-12-10,2.95,3.1,2.5,2.58,30050455,0
2008-12-11,2.54,2.77,2.42,2.55,18004713,0
2008-12-12,2.31,2.6,2.24,2.5,13313625,0
2008-12-15,2.68,2.83,2.5,2.8,16508734,0
2008-12-16,2.87,3.99,2.82,3.49,65656356,0
2008-12-17,3.5,3.69,3.01,3.13,29770504,0
2008-12-18,3.34,3.68,3.2,3.34,28787311,0
2008-12-19,3.18,3.39,2.79,3.39,23247679,0
2008-12-22,3.14,3.3,2.9,3.03,13883079,0
2008-12-23,3.09,3.17,2.79,2.86,11913950,0
2008-12-24,2.75,2.82,2.62,2.77,4428763,0
2008-12-26,2.8,2.89,2.71,2.84,3976183,0
2008-12-29,2.82,2.86,2.65,2.72,5117084,0
2008-12-30,2.73,2.84,2.65,2.84,5823520,0
2008-12-31,2.84,2.94,2.75,2.83,7475898,0
2009-01-02,2.89,2.92,2.79,2.86,8506512,0
2009-01-05,2.87,2.88,2.78,2.83,11450388,0
2009-01-06,2.85,3.26,2.83,3.17,21573819,0
2009-01-07,3.08,3.38,2.99,3.04,15247165,0
2009-01-08,3.01,3.11,2.89,3.1,11238539,0
2009-01-09,3.12,3.12,2.95,2.96,6011108,0
2009-01-12,2.96,3,2.51,2.59,11967677,0
2009-01-13,2.5,2.78,2.33,2.6,12447221,0
2009-01-14,2.5,2.5,2.31,2.34,9880335,0
2009-01-15,2.28,2.36,1.7,2.06,28069626,0
2009-01-16,2.27,2.69,2.18,2.38,25822693,0
2009-01-20,2.44,2.5,1.93,1.97,15635951,0
2009-01-21,2.15,2.35,2.04,2.35,16115477,0
2009-01-22,2.2,2.56,2.16,2.26,15030218,0
2009-01-23,2.1,2.47,2.01,2.44,11247137,0
2009-01-26,2.57,2.69,2.36,2.48,8772640,0
2009-01-27,2.54,2.59,2.41,2.44,6246644,0
2009-01-28,2.77,2.89,2.6,2.82,16927510,0
2009-01-29,2.65,2.73,2.41,2.56,9862125,0
2009-01-30,2.52,2.68,2.3,2.32,9403309,0
2009-02-02,2.39,2.48,2.21,2.43,8628850,0
2009-02-03,2.49,2.52,2.39,2.39,7367378,0
2009-02-04,2.49,2.49,2.25,2.26,6925188,0
2009-02-05,2.26,2.42,2.11,2.34,11547022,0
2009-02-06,2.28,2.36,2.16,2.32,11754947,0
2009-02-09,2.75,2.8,2.52,2.68,21086671,0
2009-02-10,2.75,3.02,2.2,2.25,27207241,0
2009-02-11,2.47,2.53,2.28,2.49,15834870,0
2009-02-12,2.41,2.48,2.25,2.46,12998765,0
2009-02-13,2.39,2.52,2.33,2.33,7899309,0
2009-02-17,2.2,2.41,2.05,2.05,14300812,0
2009-02-18,2.13,2.23,1.85,1.94,14478864,0
2009-02-19,2.04,2.05,1.57,1.59,21314901,0
2009-02-20,1.43,1.58,1.3,1.47,15572370,0
2009-02-23,1.69,1.72,1.25,1.25,17341435,0
2009-02-24,1.3,1.52,1.16,1.51,21086512,0
2009-02-25,1.55,1.55,1.29,1.41,15935148,0
2009-02-26,1.53,1.55,1.33,1.34,14165382,0
2009-02-27,1.19,1.35,1.15,1.21,21558212,0
2009-03-02,1.13,1.2,1.03,1.09,12601468,0
2009-03-03,1.19,1.23,0.97,0.99,16954673,0
2009-03-04,1.11,1.12,0.98,1,17463730,0
2009-03-05,0.93,1,0.88,0.91,14198759,0
2009-03-06,0.97,0.97,0.78,0.84,14106219,0
2009-03-09,0.81,1.05,0.78,0.91,13772122,0
2009-03-10,1.07,1.29,1.04,1.29,18778181,0
2009-03-11,1.42,1.46,1.15,1.25,14725215,0
2009-03-12,1.31,1.42,1.16,1.4,12414823,0
2009-03-13,1.5,1.56,1.35,1.51,16001341,0
2009-03-16,1.64,1.75,1.41,1.44,21469730,0
2009-03-17,1.53,1.64,1.46,1.64,14249799,0
2009-03-18,1.58,1.98,1.52,1.92,34567201,0
2009-03-19,2.15,2.24,1.71,1.79,30731936,0
2009-03-20,1.85,1.85,1.53,1.78,19061986,0
2009-03-23,2,2.09,1.79,2.08,18910800,0
2009-03-24,1.99,2.2,1.82,2.01,19205272,0
2009-03-25,2.11,2.22,1.83,2.11,21371103,0
2009-03-26,2.1,2.2,2.01,2.08,18789126,0
2009-03-27,1.99,2.14,1.97,2.07,10056931,0
2009-03-30,1.97,1.97,1.74,1.74,14520983,0
2009-03-31,1.84,1.9,1.8,1.9,10757628,0
2009-04-01,1.84,2.03,1.78,2,8941685,0
2009-04-02,2.15,2.23,2.05,2.07,13977781,0
2009-04-03,2.04,2.1,1.94,2.02,15015812,0
2009-04-06,1.94,2.22,1.9,2.14,13345823,0
2009-04-07,2.04,2.18,1.96,2.09,9672214,0
2009-04-08,2.46,2.55,2.28,2.33,22070314,0
2009-04-09,2.5,2.75,2.4,2.75,23992730,0
2009-04-13,2.07,2.27,1.9,2.26,51387555,0
2009-04-14,2.31,2.35,2.02,2.04,32398124,0
2009-04-15,2.07,2.27,2,2.27,16027828,0
2009-04-16,2.34,2.39,2.25,2.33,12805410,0
2009-04-17,2.31,2.38,2.21,2.3,15284645,0
2009-04-20,2.24,2.24,1.96,1.96,18737716,0
2009-04-21,1.91,2.2,1.75,2.2,16186282,0
2009-04-22,2.18,2.3,2.04,2.07,15388285,0
2009-04-23,2.18,2.2,2.08,2.16,11540474,0
2009-04-24,2.19,2.23,2.1,2.15,13202813,0
2009-04-27,2.08,2.19,2.08,2.15,10423029,0
2009-04-28,2.09,2.25,2.07,2.17,10710595,0
2009-04-29,2.23,2.34,2.17,2.22,17429796,0
2009-04-30,2.3,2.39,2.27,2.36,14144290,0
2009-05-01,2.24,2.54,2.23,2.44,13838553,0
2009-05-04,2.5,2.81,2.5,2.8,17938509,0
2009-05-05,2.77,3.5,2.77,3.26,34496957,0
2009-05-06,3.57,3.81,3.24,3.81,35385130,0
2009-05-07,4.54,4.75,4.05,4.59,55012110,0
2009-05-08,4.07,5.66,4.03,5.28,60238130,0
2009-05-11,5.15,6.18,4.88,5.28,37023168,0
2009-05-12,5.65,5.8,4.55,5.24,33583850,0
2009-05-13,4.8,4.97,3.97,4.15,34404076,0
2009-05-14,3.91,5.25,3.87,4.99,45313673,0
2009-05-15,5.13,5.17,4.57,4.67,22385734,0
2009-05-18,4.98,5.22,4.85,5.2,21015534,0
2009-05-19,5.3,5.75,5.02,5.48,24378813,0
2009-05-20,5.63,5.94,5.13,5.17,28063090,0
2009-05-21,5,5.25,4.8,4.97,20654687,0
2009-05-22,5.17,5.17,4.79,4.9,12585651,0
2009-05-26,4.75,5.03,4.54,5.03,17305894,0
2009-05-27,5.05,5.09,4.71,4.72,12308322,0
2009-05-28,4.75,5.19,4.58,5.18,24873898,0
2009-05-29,5.25,5.92,5.05,5.92,37172551,0
2009-06-01,6.28,6.74,6.13,6.6,30419276,0
2009-06-02,6.65,6.87,6,6.62,22046052,0
2009-06-03,6.5,6.6,6.02,6.12,19284651,0
2009-06-04,6.36,6.58,6.15,6.49,14671159,0
2009-06-05,6.75,6.85,6.48,6.67,15918971,0
2009-06-08,6.38,6.53,6.2,6.43,14272861,0
2009-06-09,6.53,6.53,6.25,6.36,13892797,0
2009-06-10,6.43,6.55,6.2,6.31,15343622,0
2009-06-11,6.3,7.05,6.29,6.91,22085281,0
2009-06-12,6.89,6.9,6.54,6.73,12622712,0
2009-06-15,6.51,6.69,6.3,6.33,13083049,0
2009-06-16,6.53,6.6,6.2,6.29,11055860,0
2009-06-17,6.3,6.3,5.51,5.79,17327625,0
2009-06-18,5.85,6.16,5.58,6,13819269,0
2009-06-19,6.21,6.93,6.2,6.8,27643795,0
2009-06-22,6.52,6.83,5.98,6.1,24659511,0
2009-06-23,6.21,6.42,6.05,6.2,13052471,0
2009-06-24,6.38,6.69,6.29,6.57,15333903,0
2009-06-25,6.35,6.75,6.34,6.69,14764828,0
2009-06-26,6.57,6.83,6.54,6.82,14389386,0
2009-06-29,6.78,7.41,6.63,7.1,21974599,0
2009-06-30,7.25,7.33,6.76,6.99,21459435,0
2009-07-01,7.1,7.15,6.76,6.84,11873974,0
2009-07-02,6.7,6.8,6.19,6.19,15010849,0
2009-07-06,6.14,6.43,6.02,6.36,13801442,0
2009-07-07,6.44,6.52,6,6.06,13026255,0
2009-07-08,6.12,6.27,5.02,5.32,37112187,0
2009-07-09,5.49,5.79,5.35,5.63,19701047,0
2009-07-10,5.56,5.57,5.28,5.35,12464455,0
2009-07-13,5.35,5.72,5.31,5.7,13584481,0
2009-07-14,5.75,5.83,5.45,5.55,12607844,0
2009-07-15,5.67,6.22,5.67,6.16,16189393,0
2009-07-16,6.02,6.42,5.93,6.37,17006292,0
2009-07-17,6.29,6.44,6.12,6.24,11890913,0
2009-07-20,6.29,6.43,6.18,6.3,10239931,0
2009-07-21,6.34,6.35,5.98,6.12,13489410,0
2009-07-22,5.91,6.52,5.85,6.42,17039617,0
2009-07-23,6.45,6.96,6.45,6.89,14411909,0
2009-07-24,6.71,6.95,6.62,6.89,9233972,0
2009-07-27,6.9,7.08,6.79,7,9348238,0
2009-07-28,6.93,7.02,6.75,6.91,10752377,0
2009-07-29,6.79,6.86,6.6,6.66,9112056,0
2009-07-30,7.02,7.25,6.93,7.11,20690317,0
2009-07-31,6.83,7.21,6.45,6.9,20985388,0
2009-08-03,7.06,7.15,6.83,6.99,15328783,0
2009-08-04,6.89,7.17,6.83,7.13,18215195,0
2009-08-05,7.25,8,7.16,7.9,27468386,0
2009-08-06,8.61,8.73,7.9,8.22,27075923,0
2009-08-07,8.42,8.8,8.32,8.71,20449789,0
2009-08-10,8.55,9.68,8.33,8.84,25866585,0
2009-08-11,8.78,8.82,8.02,8.08,18672357,0
2009-08-12,8.11,8.89,8.07,8.56,22539466,0
2009-08-13,8.77,8.88,8.55,8.75,12074240,0
2009-08-14,8.31,8.37,7.9,8.28,19723722,0
2009-08-17,7.71,7.76,7.51,7.56,15420354,0
2009-08-18,7.73,7.82,7.6,7.75,9858766,0
2009-08-19,7.53,7.95,7.51,7.8,10211240,0
2009-08-20,7.91,8.16,7.76,7.97,13019587,0
2009-08-21,8.19,8.6,8.08,8.41,16903417,0
2009-08-24,8.57,8.85,8.15,8.44,17685648,0
2009-08-25,8.6,9.08,8.49,8.78,17578958,0
2009-08-26,8.9,8.9,8.48,8.77,12111116,0
2009-08-27,8.78,9.63,8.35,9.6,30158022,0
2009-08-28,9.77,10.47,9.77,9.94,29857089,0
2009-08-31,9.65,10.72,9.41,10.56,28623794,0
2009-09-01,10.62,10.72,8.98,9.1,35216732,0
2009-09-02,8.85,9.41,8.56,8.9,23255552,0
2009-09-03,9.26,9.49,8.84,9.14,15567970,0
2009-09-04,9.14,9.26,8.95,9.18,11389703,0
2009-09-08,9.43,9.59,9.22,9.43,10663435,0
2009-09-09,9.48,10.43,9.35,10.34,25222667,0
2009-09-10,10.56,11.56,10.02,10.76,37398466,0
2009-09-11,10.9,11.26,10.42,11.16,24854447,0
2009-09-14,10.86,11.45,10.76,11.39,16601208,0
2009-09-15,11.97,12.26,11.82,12.05,36437611,0
2009-09-16,13.02,13.57,12.59,13.14,77022398,0
2009-09-17,13.5,13.68,12.77,12.92,39960387,0
2009-09-18,13.11,13.28,12.52,13.04,32771044,0
2009-09-21,12.72,13.48,12.64,13.23,19853480,0
2009-09-22,13.57,13.62,13.12,13.34,19418908,0
2009-09-23,13.29,13.46,12.72,12.8,22647251,0
2009-09-24,12.97,13.09,11.78,12.06,27969467,0
2009-09-25,11.83,12.15,11.48,11.87,27557177,0
2009-09-28,11.94,12.89,11.85,12.88,24499388,0
2009-09-29,12.91,13.1,12.34,12.44,18724117,0
2009-09-30,12.7,12.71,11.69,11.95,30516349,0
2009-10-01,11.79,11.8,10.93,11,39126067,0
2009-10-02,10.5,11.71,10.23,11.32,36606763,0
2009-10-05,11.4,11.69,11.23,11.67,19986160,0
2009-10-06,11.99,12.4,11.68,12.08,22647344,0
2009-10-07,11.96,12.27,11.8,12.1,12452688,0
2009-10-08,12.39,12.39,11.97,12.02,12039950,0
2009-10-09,11.87,12.05,11.76,11.86,9662705,0
2009-10-12,12.01,12.11,11.75,11.79,9793744,0
2009-10-13,11.67,11.7,10.98,11.05,20108621,0
2009-10-14,11.55,12.22,11.4,12.12,24787793,0
2009-10-15,11.8,12.25,11.7,12,17528394,0
2009-10-16,11.48,11.98,11.16,11.23,25754348,0
2009-10-19,11.35,11.67,10.82,11.26,19781398,0
2009-10-20,11.35,11.35,10.87,10.9,16738264,0
2009-10-21,10.82,11.33,10.75,10.78,18942487,0
2009-10-22,10.86,11.1,10.51,11.04,20031847,0
2009-10-23,11.25,11.25,10.31,10.4,18718596,0
2009-10-26,10.44,10.54,9.46,9.56,30932285,0
2009-10-27,9.49,9.73,9.17,9.4,26885331,0
2009-10-28,9.41,9.41,8.37,8.69,42256789,0
2009-10-29,9.18,10.27,9.18,10.18,44145382,0
2009-10-30,11.15,11.45,9.96,10.62,60136362,0
2009-11-02,11.01,11.04,9.91,10.17,35344234,0
2009-11-03,9.48,10.9,9.47,10.87,28260765,0
2009-11-04,11.12,11.23,9.92,10.07,29052143,0
2009-11-05,10.3,10.68,10.01,10.66,23157620,0
2009-11-06,10.35,10.65,10.21,10.61,14335570,0
2009-11-09,10.86,11.07,10.73,11.01,15188978,0
2009-11-10,10.84,11.29,10.78,11.23,12998624,0
2009-11-11,11.36,11.64,11.33,11.6,17280464,0
2009-11-12,11.51,11.67,11.09,11.17,15689672,0
2009-11-13,11.33,11.58,11.08,11.27,12778539,0
2009-11-16,11.49,11.69,11.36,11.52,15811440,0
2009-11-17,11.5,11.65,11.36,11.59,10216669,0
2009-11-18,11.64,11.92,11.54,11.75,9990636,0
2009-11-19,11.58,11.6,11.06,11.13,13826281,0
2009-11-20,10.93,11.17,10.85,11.01,12342772,0
2009-11-23,11.18,11.42,10.96,11.05,10383226,0
2009-11-24,11.03,11.09,10.77,11.05,10341017,0
2009-11-25,11.15,11.22,11.04,11.09,6415763,0
2009-11-27,10.57,11.04,10.38,10.68,10306197,0
2009-11-30,10.91,10.91,10.45,10.77,36105966,0
2009-12-01,10.93,11.32,10.87,11.2,11815500,0
2009-12-02,11.43,11.74,11.3,11.54,13702315,0
2009-12-03,11.75,12.02,11.26,11.3,13274053,0
2009-12-04,11.72,11.84,11.2,11.59,11489562,0
2009-12-07,11.58,11.62,11.2,11.26,8471673,0
2009-12-08,11.15,11.19,10.9,11.02,10517161,0
2009-12-09,11.1,11.13,10.62,10.85,11812676,0
2009-12-10,10.9,10.96,10.68,10.71,8216475,0
2009-12-11,10.74,10.79,10.45,10.78,13282121,0
2009-12-14,10.82,11.55,10.82,11.51,15205117,0
2009-12-15,11.41,11.46,11.03,11.09,9387932,0
2009-12-16,11.25,11.59,11.09,11.31,9786797,0
2009-12-17,11.08,11.28,11.03,11.11,6921181,0
2009-12-18,11.31,11.38,11.17,11.26,13007419,0
2009-12-21,11.33,11.65,11.3,11.62,8230228,0
2009-12-22,11.63,12,11.6,11.98,9381498,0
2009-12-23,11.92,11.94,11.62,11.78,5633464,0
2009-12-24,11.78,11.94,11.78,11.9,1710743,0
2009-12-28,11.8,12.15,11.8,11.91,6083189,0
2009-12-29,11.95,12,11.79,11.94,4348213,0
2009-12-30,11.78,11.85,11.45,11.61,5861542,0
2009-12-31,11.58,11.71,11.35,11.35,6166615,0
2010-01-04,11.62,12.13,11.52,12.05,9276144,0
2010-01-05,12.05,12.78,11.99,12.73,13597759,0
2010-01-06,12.73,13.19,12.7,13.02,19758912,0
2010-01-07,12.99,13.43,12.89,13.4,9770950,0
2010-01-08,13.21,13.46,12.98,13.1,8827142,0
2010-01-11,13.12,13.42,12.99,13.16,9602170,0
2010-01-12,13.26,13.6,12.91,12.98,10680938,0
2010-01-13,12.95,13.25,12.55,13.21,8270415,0
2010-01-14,13.18,13.66,13.05,13.61,14811106,0
2010-01-15,13.46,13.52,13.18,13.39,14028549,0
2010-01-19,12.91,13.6,12.8,13.51,14572276,0
2010-01-20,13.3,13.38,13.09,13.34,17655847,0
2010-01-21,13.31,13.58,12.77,12.9,24257320,0
2010-01-22,12.72,12.93,12.3,12.41,15618886,0
2010-01-25,12.66,12.94,12.6,12.88,13125702,0
2010-01-26,12.83,13.78,12.76,13.05,17494495,0
2010-01-27,13.02,13.38,12.79,13.37,17506384,0
2010-01-28,13.51,13.85,13,13.63,27928064,0
2010-01-29,14.1,14.38,13.57,13.84,30846336,0
2010-02-01,14.09,14.35,13.89,14.34,15073346,0
2010-02-02,14.4,15.02,14.22,15,14273222,0
2010-02-03,15.2,15.2,14.58,14.7,12642478,0
2010-02-04,14.58,14.58,13.57,13.59,16622928,0
2010-02-05,13.51,13.9,13.07,13.85,13781325,0
2010-02-08,13.89,14.08,13.35,13.51,9582172,0
2010-02-09,13.74,14.05,13.46,14,12123217,0
2010-02-10,14.11,14.38,13.83,14.18,8038632,0
2010-02-11,14.16,14.41,13.91,14.36,7885534,0
2010-02-12,14.16,14.59,13.73,14.58,12045953,0
2010-02-16,14.69,14.87,14.49,14.84,6771269,0
2010-02-17,14.95,14.99,14.72,14.86,6382125,0
2010-02-18,14.73,15.78,14.72,15.27,14861882,0
2010-02-19,15.18,15.49,15.05,15.35,9126061,0
2010-02-22,15.4,15.95,15.33,15.76,9850582,0
2010-02-23,15.66,16.33,15.22,15.26,14616625,0
2010-02-24,15.44,15.95,15.43,15.77,12329586,0
2010-02-25,15.47,15.97,15.26,15.94,9139166,0
2010-02-26,15.94,15.99,15.74,15.94,9170350,0
2010-03-01,16.06,16.25,15.83,15.9,8251821,0
2010-03-02,15.95,16.3,15.89,16.11,7591552,0
2010-03-03,16.14,16.34,15.76,15.77,10879661,0
2010-03-04,15.84,16.13,15.77,16.02,7769892,0
2010-03-05,16.12,16.49,16.1,16.39,7080499,0
2010-03-08,16.42,16.52,16.21,16.27,5625456,0
2010-03-09,16.19,16.52,16.12,16.37,6888072,0
2010-03-10,16.42,16.67,16.21,16.5,7950343,0
2010-03-11,16.44,16.58,16.37,16.58,4211721,0
2010-03-12,16.74,16.77,16.2,16.36,6838362,0
2010-03-15,16.25,16.38,15.85,15.96,8078589,0
2010-03-16,16.08,16.6,15.97,16.56,7765136,0
2010-03-17,16.49,16.74,16.26,16.4,8545350,0
2010-03-18,16.46,16.55,16.31,16.4,5788937,0
2010-03-19,16.38,16.54,15.78,15.78,16781229,0
2010-03-22,15.6,16.25,15.3,16.24,9852260,0
2010-03-23,16.35,16.62,16.24,16.54,9196653,0
2010-03-24,16.42,17.76,16.36,17.24,19727250,0
2010-03-25,17.52,17.79,16.88,16.89,12739955,0
2010-03-26,17.12,17.8,17.06,17.53,12882224,0
2010-03-29,17.71,17.77,17.41,17.6,7247014,0
2010-03-30,17.64,17.75,17.26,17.45,6168263,0
2010-03-31,17.35,18.7,17.25,18.34,22879145,0
2010-04-01,18.53,18.69,18.22,18.45,8501945,0
2010-04-05,18.35,18.84,18.26,18.7,10081725,0
2010-04-06,18.67,18.71,18.43,18.49,9068972,0
2010-04-07,18.53,18.55,18.02,18.2,8067170,0
2010-04-08,18.06,18.49,17.79,18.31,9477005,0
2010-04-09,18.42,18.59,18.08,18.31,4606600,0
2010-04-12,18.39,18.41,18.2,18.29,6242743,0
2010-04-13,18.17,18.3,17.96,18.19,6245341,0
2010-04-14,18.36,19.1,18.28,18.78,10154916,0
2010-04-15,18.83,18.91,18.6,18.76,7587033,0
2010-04-16,18.62,18.71,17.92,18.1,12502245,0
2010-04-19,17.94,18.44,17.75,18.34,8369552,0
2010-04-20,18.4,18.55,18.05,18.5,6215860,0
2010-04-21,18.59,18.75,18.27,18.55,7572580,0
2010-04-22,18.34,18.68,18,18.68,8721674,0
2010-04-23,18.68,19.16,18.55,18.96,7724214,0
2010-04-26,19.08,19.36,18.74,18.83,8538445,0
2010-04-27,18.67,18.68,17.24,17.29,15558561,0
2010-04-28,17.74,18.14,17.31,17.4,13534366,0
2010-04-29,17.65,18.35,17.62,18.09,10554049,0
2010-04-30,17.86,17.88,16.51,16.52,18406845,0
2010-05-03,16.52,17.07,16.51,16.86,9008124,0
2010-05-04,16.53,16.54,15.88,15.99,13947376,0
2010-05-05,15.42,16.18,15.18,15.55,11938737,0
2010-05-06,15.5,15.94,12.98,14.79,20054503,0
2010-05-07,15.03,15.21,13.98,14.53,22181837,0
2010-05-10,15.87,18.19,15.2,16.37,18140175,0
2010-05-11,15.89,16.96,15.8,16.45,13856198,0
2010-05-12,16.6,16.82,16.4,16.63,7919438,0
2010-05-13,16.57,16.72,16.25,16.29,8133907,0
2010-05-14,16.01,16.02,15.32,15.59,9857604,0
2010-05-17,15.69,15.82,14.76,15.32,11986747,0
2010-05-18,15.59,15.63,14.78,14.93,11454061,0
2010-05-19,14.64,15.26,14.3,14.92,10617508,0
2010-05-20,14.36,14.59,13.75,13.83,15696354,0
2010-05-21,13.55,14.59,13.39,14.51,11804455,0
2010-05-24,14.48,15.14,14.27,14.37,11761963,0
2010-05-25,13.69,14.76,13.54,14.71,13373377,0
2010-05-26,15.03,15.45,14.7,14.8,13809715,0
2010-05-27,15.37,16.02,15.19,15.99,10405653,0
2010-05-28,15.93,16.2,15.36,15.59,11193157,0
2010-06-01,15.23,15.6,14.91,14.92,12541703,0
2010-06-02,15.09,15.66,14.95,15.66,8858541,0
2010-06-03,15.75,15.89,15.26,15.64,6695019,0
2010-06-04,14.99,15.32,14.59,14.68,11934280,0
2010-06-07,14.77,14.96,13.96,13.97,10122918,0
2010-06-08,14.12,14.43,13.45,14.4,13765379,0
2010-06-09,14.54,14.96,14.02,14.1,10501663,0
2010-06-10,14.59,15.16,14.46,15.13,9418985,0
2010-06-11,14.84,15.41,14.78,15.36,6659298,0
2010-06-14,15.53,16,15.3,15.32,7395414,0
2010-06-15,15.55,15.97,15.35,15.93,7906943,0
2010-06-16,15.63,15.74,15.19,15.32,11942677,0
2010-06-17,15.35,15.5,14.62,14.93,11919699,0
2010-06-18,14.98,15.36,14.92,15.28,9152371,0
2010-06-21,15.53,15.74,14.96,15.11,7387623,0
2010-06-22,15.18,15.22,14.61,14.63,8123781,0
2010-06-23,14.69,14.8,14.14,14.45,8451931,0
2010-06-24,14.26,14.36,13.76,13.97,11613388,0
2010-06-25,14.17,14.21,13.65,14.01,15712325,0
2010-06-28,14.13,14.29,13.79,13.81,10023176,0
2010-06-29,13.82,13.82,13.09,13.24,16384195,0
2010-06-30,13.33,13.56,13.04,13.07,10458656,0
2010-07-01,13.04,13.21,12.39,12.86,14309414,0
2010-07-02,13.01,13.06,12.45,12.66,6286095,0
2010-07-06,13,13.26,12.69,12.89,10129131,0
2010-07-07,13.22,13.84,12.98,13.81,10378836,0
2010-07-08,14.06,14.1,13.61,13.95,7447163,0
2010-07-09,14.01,14.6,13.95,14.59,8402788,0
2010-07-12,14.49,14.64,14.12,14.46,7744958,0
2010-07-13,14.78,14.85,14.32,14.73,8095465,0
2010-07-14,14.5,14.67,14.25,14.51,5137121,0
2010-07-15,14.55,14.55,13.88,14.36,7145279,0
2010-07-16,14.07,14.17,13.39,13.46,8752624,0
2010-07-19,13.53,14.05,13.4,13.9,7310825,0
2010-07-20,13.62,14.5,13.38,14.46,9990237,0
2010-07-21,14.53,14.74,13.86,13.93,9986417,0
2010-07-22,14.2,15.06,14.12,15,8879029,0
2010-07-23,14.95,15.32,14.64,15.26,6819959,0
2010-07-26,15.25,15.69,15.12,15.55,7486050,0
2010-07-27,15.79,15.88,15.52,15.65,7264260,0
2010-07-28,15.51,15.8,15.45,15.56,6224861,0
2010-07-29,15.66,16.1,15.18,15.79,13635489,0
2010-07-30,14.59,14.7,13.22,13.58,37216938,0
2010-08-02,13.73,13.76,13.1,13.67,15833538,0
2010-08-03,13.55,13.69,13.19,13.26,10176367,0
2010-08-04,13.31,13.4,12.73,12.83,16825963,0
2010-08-05,12.78,13.35,12.58,13.24,14463353,0
2010-08-06,13.08,13.24,12.75,13.05,13687324,0
2010-08-09,13.18,13.24,12.94,13.18,5409830,0
2010-08-10,12.97,13.22,12.79,13.12,8530683,0
2010-08-11,12.75,12.87,12.28,12.37,9690694,0
2010-08-12,12.04,12.25,11.75,11.89,12620767,0
2010-08-13,11.91,12.11,11.8,11.9,8560924,0
2010-08-16,12.07,12.29,11.95,12.03,6925058,0
2010-08-17,12.19,12.41,11.96,11.97,6957312,0
2010-08-18,11.98,12.21,11.74,12.1,6036598,0
2010-08-19,11.92,12.03,11.53,11.54,7336687,0
2010-08-20,11.42,11.54,11.21,11.36,6628212,0
2010-08-23,11.46,11.54,11.1,11.11,6225715,0
2010-08-24,10.78,10.89,10.56,10.59,13507739,0
2010-08-25,10.44,10.66,10.26,10.6,10202815,0
2010-08-26,10.73,10.93,10.55,10.72,11332164,0
2010-08-27,10.91,11.16,10.56,11.14,6219161,0
2010-08-30,11.18,11.18,10.59,10.59,5328848,0
2010-08-31,10.58,10.91,10.4,10.84,6728517,0
2010-09-01,11.07,11.31,10.98,11.22,9818453,0
2010-09-02,11.21,11.41,11.14,11.35,6924995,0
2010-09-03,11.6,12.06,11.47,12.03,6888867,0
2010-09-07,11.67,11.8,11.35,11.37,7682671,0
2010-09-08,11.5,11.96,11.46,11.79,5906326,0
2010-09-09,12.07,12.15,11.85,12.07,6928850,0
2010-09-10,12.04,12.2,11.91,12.11,4024462,0
2010-09-13,12.45,12.69,12.44,12.58,7210766,0
2010-09-14,12.48,12.65,12.26,12.37,5690319,0
2010-09-15,12.24,12.39,12.11,12.36,5207509,0
2010-09-16,12.25,12.48,12.16,12.46,5189613,0
2010-09-17,12.59,12.64,12.33,12.41,4937513,0
2010-09-20,12.49,12.95,12.41,12.91,5540611,0
2010-09-21,12.91,12.98,12.72,12.78,5112443,0
2010-09-22,12.64,12.85,12.3,12.38,3824842,0
2010-09-23,12.2,12.31,11.95,11.99,4198516,0
2010-09-24,12.27,12.52,12.25,12.49,4514457,0
2010-09-27,12.46,12.56,12.3,12.33,4276011,0
2010-09-28,12.47,12.47,12.08,12.41,5180581,0
2010-09-29,12.33,12.49,12.18,12.26,3460471,0
2010-09-30,12.42,12.6,12.14,12.22,6054885,0
2010-10-01,12.42,12.44,12.11,12.28,3445640,0
2010-10-04,12.21,12.4,12.01,12.05,5260218,0
2010-10-05,12.2,12.45,12.04,12.4,7078739,0
2010-10-06,12.38,12.49,12.25,12.4,3897477,0
2010-10-07,12.52,12.55,12.15,12.28,4506124,0
2010-10-08,12.33,12.91,12.23,12.82,6199278,0
2010-10-11,12.87,12.94,12.67,12.77,4123732,0
2010-10-12,12.72,12.9,12.41,12.87,4268578,0
2010-10-13,13.06,13.22,12.84,12.96,4860563,0
2010-10-14,12.89,13.33,12.62,13.07,10768770,0
2010-10-15,13.18,13.4,12.91,13.12,10201689,0
2010-10-18,13.1,13.57,13.1,13.25,9703678,0
2010-10-19,13.05,13.62,13.01,13.36,9776237,0
2010-10-20,13.38,13.54,12.96,13.46,6601692,0
2010-10-21,13.53,13.72,13.17,13.39,5409261,0
2010-10-22,13.42,13.46,13.25,13.38,2745681,0
2010-10-25,13.5,13.7,13.37,13.51,5194364,0
2010-10-26,13.4,13.5,13.26,13.44,4379406,0
2010-10-27,13.28,13.43,13.09,13.2,4544427,0
2010-10-28,13.36,13.49,12.55,12.58,10343876,0
2010-10-29,10.96,11.52,10.61,11.33,36074811,0
2010-11-01,11.37,11.75,11.21,11.58,11990666,0
2010-11-02,11.68,11.73,11.49,11.69,6699182,0
2010-11-03,11.71,11.79,11.37,11.65,7404525,0
2010-11-04,11.84,12.29,11.67,12.25,10908502,0
2010-11-05,12.23,12.53,12.08,12.43,6230429,0
2010-11-08,12.36,12.36,11.94,11.96,7771527,0
2010-11-09,12.01,12.15,11.72,11.8,7255373,0
2010-11-10,11.83,12.07,11.75,12.06,5906957,0
2010-11-11,11.92,12.02,11.76,11.92,5466236,0
2010-11-12,11.72,11.85,11.51,11.56,8138923,0
2010-11-15,11.63,11.65,11.5,11.53,9028082,0
2010-11-16,11.42,11.73,11.26,11.42,10249353,0
2010-11-17,11.52,11.68,11.38,11.46,7627942,0
2010-11-18,11.63,11.74,11.51,11.54,6075808,0
2010-11-19,11.51,11.67,11.41,11.58,3971400,0
2010-11-22,11.47,11.48,11.15,11.38,7815255,0
2010-11-23,11.17,11.35,11.1,11.29,7400394,0
2010-11-24,11.36,11.75,11.36,11.75,5764274,0
2010-11-26,11.54,11.67,11.48,11.6,1800117,0
2010-11-29,11.4,11.73,11.35,11.65,6182025,0
2010-11-30,11.44,11.78,11.41,11.66,5011787,0
2010-12-01,11.87,12.1,11.75,12.02,6052018,0
2010-12-02,12.09,12.5,12.03,12.48,6253352,0
2010-12-03,12.38,12.6,12.25,12.55,4434373,0
2010-12-06,12.52,12.57,12.31,12.41,5386055,0
2010-12-07,12.64,12.78,12.58,12.68,5901902,0
2010-12-08,12.73,13.09,12.68,13.06,7122251,0
2010-12-09,13.19,13.22,12.94,13,6686572,0
2010-12-10,13.07,13.11,12.93,13.05,3109653,0
2010-12-13,13.22,13.34,13.11,13.11,5194500,0
2010-12-14,13.15,13.34,13.02,13.03,3352920,0
2010-12-15,12.88,13.17,12.75,12.77,4553095,0
2010-12-16,12.79,12.97,12.72,12.8,3009201,0
2010-12-17,12.79,12.92,12.73,12.84,2401946,0
2010-12-20,12.87,12.96,12.51,12.86,3316280,0
2010-12-21,12.99,13.08,12.94,13.02,3027461,0
2010-12-22,13.06,13.41,13.04,13.41,4364742,0
2010-12-23,13.41,13.54,13.26,13.31,2414053,0
2010-12-27,13.19,13.33,13.1,13.3,1657879,0
2010-12-28,13.3,13.36,13.14,13.19,1965170,0
2010-12-29,13.25,13.26,13.11,13.14,2547525,0
2010-12-30,13.1,13.25,13.06,13.06,1890956,0
2010-12-31,13.03,13.23,13.02,13.14,2002355,0
2011-01-03,13.33,13.58,13.27,13.5,4920027,0
2011-01-04,13.57,13.73,13.35,13.49,5097929,0
2011-01-05,13.37,13.58,13.33,13.54,4114881,0
2011-01-06,13.56,14.32,13.46,14.21,14433206,0
2011-01-07,14.44,14.75,14,14.12,14145408,0
2011-01-10,13.97,14.09,13.81,13.88,10809027,0
2011-01-11,13.96,14.77,13.88,14.23,16905980,0
2011-01-12,14.17,14.42,14.11,14.31,5945851,0
2011-01-13,14.27,14.53,14.13,14.24,4914914,0
2011-01-14,14.17,14.33,14.01,14.31,3990446,0
2011-01-18,14.3,14.3,14.07,14.15,5187757,0
2011-01-19,13.94,14,13.4,13.44,12215138,0
2011-01-20,13.41,13.59,13.12,13.31,8783465,0
2011-01-21,13.38,13.62,13.27,13.62,7890076,0
2011-01-24,13.58,13.74,13.52,13.65,5375000,0
2011-01-25,13.6,13.8,13.46,13.8,7146534,0
2011-01-26,13.83,14.02,13.76,13.77,6478449,0
2011-01-27,13.83,14.13,13.7,14.12,4807070,0
2011-01-28,14.17,14.2,13.81,13.85,15222231,0
2011-01-31,13.89,14.09,13.53,13.57,7137730,0
2011-02-01,13.68,14.02,13.63,13.94,8380787,0
2011-02-02,12.84,13.28,12.3,12.76,35246019,0
2011-02-03,12.65,12.86,12.65,12.83,11945984,0
2011-02-04,12.79,12.97,12.65,12.91,8788684,0
2011-02-07,12.94,13.01,12.85,13,6187574,0
2011-02-08,12.78,13.05,12.69,12.96,10710638,0
2011-02-09,12.9,12.91,12.72,12.75,6359858,0
2011-02-10,12.76,13.07,12.72,13.02,6832911,0
2011-02-11,13.17,13.86,13.16,13.59,11451838,0
2011-02-14,13.61,13.65,13.33,13.42,5498992,0
2011-02-15,13.38,13.68,13.36,13.68,6835190,0
2011-02-16,13.7,13.88,13.47,13.72,5250502,0
2011-02-18,13.75,14.44,13.53,13.99,14997644,0
2011-02-22,13.7,13.78,13.31,13.32,7805399,0
2011-02-23,13.32,13.61,12.93,13.1,9514452,0
2011-02-24,13.07,13.21,12.93,13.08,8265282,0
2011-02-25,13.12,13.3,13.08,13.3,4363447,0
2011-02-28,13.4,13.46,13.1,13.23,4421325,0
2011-03-01,13.29,13.3,12.61,12.8,8041553,0
2011-03-02,12.73,12.97,12.69,12.8,5728519,0
2011-03-03,12.97,13.09,12.83,12.97,4455506,0
2011-03-04,12.92,12.98,12.67,12.87,4056800,0
2011-03-07,12.91,13.03,12.64,12.75,4448580,0
2011-03-08,12.79,13.04,12.7,13.01,4261428,0
2011-03-09,12.99,13.1,12.83,12.94,4037569,0
2011-03-10,12.77,12.83,12.59,12.61,4647062,0
2011-03-11,12.51,13.11,12.41,13,7192452,0
2011-03-14,12.93,13.02,12.52,12.61,6599834,0
2011-03-15,12.15,12.72,12.02,12.62,7944380,0
2011-03-16,12.59,12.63,12.25,12.42,8856003,0
2011-03-17,12.66,12.73,12.27,12.45,5921271,0
2011-03-18,12.7,12.83,12.63,12.76,4749000,0
2011-03-21,12.96,13.01,12.79,12.97,3624883,0
2011-03-22,13,13.02,12.89,12.91,4091726,0
2011-03-23,12.84,13,12.66,12.99,3033816,0
2011-03-24,13.08,13.08,12.77,12.96,3010269,0
2011-03-25,12.98,13.14,12.95,13.07,2105389,0
2011-03-28,13.1,13.24,12.98,12.98,1955081,0
2011-03-29,12.99,13.25,12.92,13.25,3148290,0
2011-03-30,13.3,13.56,13.26,13.5,3712671,0
2011-03-31,13.5,13.58,13.22,13.46,3965739,0
2011-04-01,13.57,13.6,13.43,13.54,3167984,0
2011-04-04,13.51,13.64,13.31,13.36,4455867,0
2011-04-05,13.34,13.36,13.15,13.2,5027266,0
2011-04-06,13.29,13.33,13.18,13.28,4657528,0
2011-04-07,13.26,13.41,13.16,13.31,4194381,0
2011-04-08,13.4,13.42,12.94,12.99,3818280,0
2011-04-11,12.95,13.11,12.7,12.74,4002993,0
2011-04-12,12.66,12.73,12.52,12.68,3680093,0
2011-04-13,12.72,12.8,12.52,12.55,2961853,0
2011-04-14,12.51,12.56,12.22,12.26,4726689,0
2011-04-15,12.45,12.45,12.14,12.26,4313279,0
2011-04-18,12.02,12.09,11.89,11.95,4244596,0
2011-04-19,12.01,12.08,11.78,11.84,3929632,0
2011-04-20,12.03,12.23,11.96,12.04,4164169,0
2011-04-21,12.09,12.19,11.85,12.02,3508028,0
2011-04-25,11.96,12.11,11.9,11.99,2577234,0
2011-04-26,12.08,12.3,11.98,12.3,2701235,0
2011-04-27,12.3,12.31,12.09,12.2,5036539,0
2011-04-28,12.18,12.41,12.14,12.25,9800446,0
2011-04-29,12.26,12.26,12.14,12.19,4442261,0
2011-05-02,12.24,12.52,12.22,12.52,5776492,0
2011-05-03,12.44,12.55,12.11,12.18,6922884,0
2011-05-04,12.16,12.46,11.94,12.07,7643880,0
2011-05-05,11.91,11.97,11.58,11.63,7119296,0
2011-05-06,11.8,11.9,11.45,11.47,9842678,0
2011-05-09,11.45,11.59,11.4,11.44,6703363,0
2011-05-10,11.48,11.49,11.22,11.25,10616523,0
2011-05-11,11.25,11.71,11.19,11.45,10802769,0
2011-05-12,11.4,11.57,11.3,11.52,5251577,0
2011-05-13,11.53,11.57,11.17,11.22,6179749,0
2011-05-16,11.19,11.48,11.17,11.21,4538498,0
2011-05-17,11.17,11.26,10.99,11.2,5104662,0
2011-05-18,11.19,11.25,11.05,11.24,3820638,0
2011-05-19,11.31,11.38,11.2,11.37,5209046,0
2011-05-20,11.32,11.35,11.1,11.12,6057805,0
2011-05-23,10.94,11.08,10.85,10.95,4003309,0
2011-05-24,10.97,11.08,10.89,11.01,4699338,0
2011-05-25,10.93,11.04,10.84,10.95,4259655,0
2011-05-26,10.89,11.12,10.86,11.07,4546462,0
2011-05-27,11.1,11.18,11.04,11.09,2794124,0
2011-05-31,11.23,11.3,10.97,11.11,5615022,0
2011-06-01,11.04,11.04,10.62,10.63,5937818,0
2011-06-02,10.65,11.12,10.52,11.05,13333250,0
2011-06-03,10.84,10.98,10.68,10.73,5670597,0
2011-06-06,10.67,10.75,10.33,10.44,6124949,0
2011-06-07,10.5,10.68,10.43,10.59,10042364,0
2011-06-08,10.55,10.62,10.24,10.46,11023943,0
2011-06-09,10.43,10.59,10.35,10.47,4820432,0
2011-06-10,10.42,10.44,9.99,10.1,8777268,0
2011-06-13,10.3,10.41,10.18,10.24,6114922,0
2011-06-14,10.37,10.46,10.31,10.34,5593470,0
2011-06-15,10.22,10.22,9.87,9.89,6937249,0
2011-06-16,9.89,10.03,9.75,9.92,8077655,0
2011-06-17,10.07,10.2,10.01,10.2,5491766,0
2011-06-20,10.15,10.24,9.99,10.2,3659483,0
2011-06-21,10.3,10.5,10.2,10.42,6898687,0
2011-06-22,10.37,10.59,10.35,10.38,5393140,0
2011-06-23,10.17,10.22,9.96,10.1,7096376,0
2011-06-24,10.1,10.16,9.91,9.95,5225735,0
2011-06-27,9.95,10.06,9.84,9.98,3904748,0
2011-06-28,10.03,10.06,9.93,9.99,3409539,0
2011-06-29,10.07,10.23,9.99,10.2,5406853,0
2011-06-30,10.26,10.38,10.21,10.28,4726238,0
2011-07-01,10.3,10.59,10.23,10.56,3591557,0
2011-07-05,10.42,10.51,10.1,10.28,5101433,0
2011-07-06,10.25,10.48,10.13,10.46,5266791,0
2011-07-07,10.58,10.71,10.48,10.68,5620108,0
2011-07-08,10.48,10.5,10.33,10.48,4284955,0
2011-07-11,10.27,10.31,9.79,9.81,8649959,0
2011-07-12,9.76,10,9.7,9.71,9199724,0
2011-07-13,9.77,9.93,9.7,9.79,7418613,0
2011-07-14,9.81,9.83,9.57,9.75,11055901,0
2011-07-15,9.81,9.82,9.67,9.81,6712168,0
2011-07-18,9.71,9.9,8.95,9.06,11496131,0
2011-07-19,9.25,9.54,9.08,9.5,13591625,0
2011-07-20,9.56,9.6,9.42,9.47,5553933,0
2011-07-21,8.29,8.47,7.56,8.21,34191900,0
2011-07-22,8.26,8.95,8.19,8.93,14982758,0
2011-07-25,8.77,8.85,8.43,8.47,13189091,0
2011-07-26,8.48,8.52,8.3,8.4,9132521,0
2011-07-27,8.37,8.45,7.92,7.95,10649968,0
2011-07-28,8,8.1,7.77,7.82,7766489,0
2011-07-29,7.85,8.6,7.79,8.32,21693975,0
2011-08-01,8.44,8.47,7.9,8.04,11845469,0
2011-08-02,7.97,8.05,7.59,7.6,8917158,0
2011-08-03,7.68,7.85,7.38,7.83,11155389,0
2011-08-04,7.66,7.68,6.95,7.02,20484341,0
2011-08-05,7.22,7.23,6.53,6.78,13890470,0
2011-08-08,6.32,6.46,5.26,5.63,28343353,0
2011-08-09,5.81,6.44,5.63,6.44,22626808,0
2011-08-10,6.01,6.14,5.75,5.78,18137484,0
2011-08-11,5.81,6.58,5.76,6.41,12985730,0
2011-08-12,6.54,6.81,6.28,6.4,12898285,0
2011-08-15,6.44,6.75,6.43,6.67,6878556,0
2011-08-16,6.54,6.67,6.38,6.45,10962497,0
2011-08-17,6.55,6.73,6.36,6.68,8518336,0
2011-08-18,6.34,6.4,6.14,6.32,13613697,0
2011-08-19,6.2,6.54,6.16,6.25,10932366,0
2011-08-22,6.52,6.54,6.12,6.16,8554145,0
2011-08-23,6.16,6.21,6,6.14,9408728,0
2011-08-24,6.15,6.57,6.11,6.55,7400480,0
2011-08-25,6.81,6.88,6.2,6.31,9405049,0
2011-08-26,6.21,6.6,6.02,6.51,6358969,0
2011-08-29,6.61,7.06,6.61,7.03,5378947,0
2011-08-30,6.98,7.02,6.73,6.91,7188716,0
2011-08-31,6.98,7.09,6.76,6.93,6679682,0
2011-09-01,6.94,6.97,6.62,6.62,5594551,0
2011-09-02,6.41,6.48,6.3,6.39,6525808,0
2011-09-06,6.15,6.2,5.94,6.04,8544506,0
2011-09-07,6.18,6.56,6.16,6.52,9133618,0
2011-09-08,6.41,6.46,6.02,6.11,8417600,0
2011-09-09,6.01,6.04,5.7,5.82,11467461,0
2011-09-12,5.7,5.83,5.5,5.82,14260253,0
2011-09-13,5.83,5.98,5.68,5.86,8193312,0
2011-09-14,5.94,6.09,5.6,5.95,9299302,0
2011-09-15,6.07,6.16,5.83,6.13,9994021,0
2011-09-16,6.19,6.31,5.97,6.16,7797028,0
2011-09-19,5.99,6,5.74,5.89,7124239,0
2011-09-20,5.94,6.05,5.71,5.71,6327004,0
2011-09-21,5.7,5.76,5.34,5.35,7875964,0
2011-09-22,5.04,5.14,4.8,4.92,15599670,0
2011-09-23,4.93,5.17,4.88,5.09,7230241,0
2011-09-26,5.26,5.33,5.02,5.33,8950027,0
2011-09-27,5.51,5.79,5.44,5.61,12231380,0
2011-09-28,5.65,5.7,5.55,5.57,11730312,0
2011-09-29,5.73,6.04,5.7,6,11433770,0
2011-09-30,5.88,5.94,5.72,5.74,8365106,0
2011-10-03,5.7,5.83,5.16,5.29,9242310,0
2011-10-04,5.23,5.32,4.84,5.32,12709734,0
2011-10-05,5.32,5.39,5.11,5.34,10530808,0
2011-10-06,5.33,5.52,5.22,5.51,11864673,0
2011-10-07,5.55,5.59,5.12,5.13,9942710,0
2011-10-10,5.25,5.45,5.25,5.45,7835765,0
2011-10-11,5.38,5.75,5.31,5.62,11618658,0
2011-10-12,5.76,6.06,5.74,5.89,11288324,0
2011-10-13,5.86,5.86,5.46,5.56,10498095,0
2011-10-14,5.68,5.9,5.53,5.87,11264474,0
2011-10-17,5.81,5.81,5.51,5.59,9471345,0
2011-10-18,5.61,6.19,5.49,6.09,11912827,0
2011-10-19,6.06,6.27,5.77,5.8,11082633,0
2011-10-20,5.8,5.9,5.66,5.86,8814130,0
2011-10-21,5.96,6.17,5.9,6,9645687,0
2011-10-24,6.02,6.41,6.02,6.35,12123200,0
2011-10-25,6.23,6.28,5.72,5.73,11090084,0
2011-10-26,5.9,6.29,5.76,6.15,13380522,0
2011-10-27,6.64,6.99,6.53,6.84,18790712,0
2011-10-28,6.73,6.89,6.57,6.85,10043472,0
2011-10-31,6.59,6.64,6.37,6.38,9358951,0
2011-11-01,5.88,6.1,5.81,5.84,15877383,0
2011-11-02,6.15,6.29,6,6.17,8687221,0
2011-11-03,6.38,6.43,5.93,6.16,13021266,0
2011-11-04,6.41,7.38,6.31,7.19,25060889,0
2011-11-07,7.13,7.18,6.72,6.98,16334278,0
2011-11-08,7.14,7.24,6.93,7.16,12037368,0
2011-11-09,6.85,6.91,6.51,6.56,14117258,0
2011-11-10,6.73,6.81,6.45,6.55,9586200,0
2011-11-11,6.86,7.07,6.76,6.95,10314249,0
2011-11-14,6.9,6.94,6.68,6.73,6753652,0
2011-11-15,6.66,6.76,6.51,6.6,10826664,0
2011-11-16,6.5,6.56,6.28,6.31,11856762,0
2011-11-17,6.33,6.4,6.02,6.1,12161151,0
2011-11-18,6.17,6.24,6.04,6.09,7563666,0
2011-11-21,5.93,5.93,5.66,5.78,12481831,0
2011-11-22,5.72,5.85,5.68,5.69,7137475,0
2011-11-23,5.57,5.57,5.32,5.35,10064998,0
2011-11-25,5.34,5.52,5.34,5.39,3315117,0
2011-11-28,5.87,6.23,5.87,6.07,13577072,0
2011-11-29,6.08,6.3,5.99,6.14,10648070,0
2011-11-30,6.6,6.61,6.39,6.59,10983736,0
2011-12-01,6.48,6.6,6.38,6.54,7151107,0
2011-12-02,6.64,6.83,6.46,6.47,9411312,0
2011-12-05,6.76,6.82,6.57,6.71,9807777,0
2011-12-06,6.66,6.89,6.47,6.73,7552731,0
2011-12-07,6.64,6.94,6.55,6.93,7399885,0
2011-12-08,6.87,7.05,6.51,6.54,11548698,0
2011-12-09,6.6,6.81,6.6,6.75,7807955,0
2011-12-12,6.61,6.65,6.29,6.43,7277160,0
2011-12-13,6.5,6.63,6.22,6.29,9208106,0
2011-12-14,6.23,6.38,6.07,6.22,11053022,0
2011-12-15,6.39,6.48,6.22,6.26,6064798,0
2011-12-16,6.32,6.5,6.2,6.26,6991786,0
2011-12-19,6.3,6.32,5.69,5.75,10579177,0
2011-12-20,5.94,6.07,5.84,6,10886009,0
2011-12-21,5.92,6.1,5.88,6,13107280,0
2011-12-22,6.09,6.34,6.05,6.34,12444752,0
2011-12-23,6.38,6.71,6.3,6.46,3744363,0
2011-12-27,6.46,6.57,6.39,6.39,4130153,0
2011-12-28,6.36,6.42,6.22,6.29,4943199,0
2011-12-29,6.29,6.49,6.28,6.45,4606939,0
2011-12-30,6.46,6.59,6.41,6.55,5226509,0
2012-01-03,6.74,6.99,6.72,6.84,9126266,0
2012-01-04,6.78,6.8,6.57,6.75,6298007,0
2012-01-05,6.67,7.06,6.58,6.96,8273055,0
2012-01-06,6.94,7,6.74,6.77,6729316,0
2012-01-09,6.77,6.87,6.73,6.77,3884238,0
2012-01-10,6.93,7.33,6.92,7.27,8636916,0
2012-01-11,7.22,7.82,7.18,7.8,11939920,0
2012-01-12,7.93,7.96,7.49,7.72,9770883,0
2012-01-13,7.6,7.61,7.29,7.51,8574624,0
2012-01-17,7.62,7.68,7.44,7.53,6921563,0
2012-01-18,7.52,7.89,7.46,7.82,8089799,0
2012-01-19,7.93,8.33,7.9,8.17,10712551,0
2012-01-20,8.12,8.24,8.06,8.24,8147063,0
2012-01-23,8.21,8.45,8.15,8.22,6240263,0
2012-01-24,8.06,8.29,8,8.24,6520534,0
2012-01-25,8.21,8.26,7.98,8.06,11289432,0
2012-01-26,8.2,8.25,7.65,7.8,10632749,0
2012-01-27,7.7,7.9,7.56,7.83,12102202,0
2012-01-30,7.71,7.78,7.54,7.65,8087835,0
2012-01-31,7.66,8.04,7.6,7.71,7267468,0
2012-02-01,7.87,8.07,7.77,7.99,8481937,0
2012-02-02,8.08,8.15,7.97,8.04,7576631,0
2012-02-03,8.85,9.61,8.75,9.17,29099153,0
2012-02-06,9.09,9.19,8.83,8.94,12260849,0
2012-02-07,8.96,9,8.78,8.95,7556655,0
2012-02-08,8.97,9,8.83,8.9,8678932,0
2012-02-09,8.96,9.02,8.83,8.91,16513247,0
2012-02-10,8.71,8.92,8.52,8.74,9979813,0
2012-02-13,8.93,9.06,8.77,9.04,11098227,0
2012-02-14,8.99,9.01,8.72,8.88,8956934,0
2012-02-15,8.99,9.01,8.78,8.82,7607172,0
2012-02-16,8.82,9.06,8.67,9.03,10018599,0
2012-02-17,9.08,9.25,9.01,9.22,10883893,0
2012-02-21,9.25,9.68,9.21,9.54,14337187,0
2012-02-22,9.44,9.5,9.14,9.2,7474337,0
2012-02-23,9.26,9.48,9.14,9.34,6735658,0
2012-02-24,9.34,9.38,9.12,9.14,5310309,0
2012-02-27,8.96,9.15,8.8,9.03,8070736,0
2012-02-28,9.04,9.09,8.93,8.96,6403304,0
2012-02-29,9.01,9.29,9.01,9.09,8951535,0
2012-03-01,9.09,9.28,9.05,9.1,8425980,0
2012-03-02,9.12,9.2,8.93,8.96,7053050,0
2012-03-05,8.96,9.01,8.81,8.91,6626206,0
2012-03-06,8.73,8.75,8.52,8.57,6924905,0
2012-03-07,8.65,8.73,8.58,8.68,11235126,0
2012-03-08,8.82,9.1,8.74,8.91,11290411,0
2012-03-09,8.95,8.98,8.82,8.9,10925414,0
2012-03-12,8.88,8.94,8.71,8.81,5250134,0
2012-03-13,8.9,9.08,8.79,9.04,12704727,0
2012-03-14,9.08,9.11,8.87,8.9,8940050,0
2012-03-15,8.95,9.32,8.86,9.32,11216760,0
2012-03-16,9.36,9.49,9.07,9.15,8651223,0
2012-03-19,9.11,9.31,9.01,9.15,7269557,0
2012-03-20,9.05,9.11,8.91,9.08,6951729,0
2012-03-21,9.11,9.16,8.88,8.88,11318256,0
2012-03-22,8.74,8.85,8.65,8.74,11061516,0
2012-03-23,8.74,8.78,8.58,8.71,9951985,0
2012-03-26,8.83,8.87,8.72,8.8,10083318,0
2012-03-27,8.85,8.9,8.71,8.74,7431018,0
2012-03-28,8.75,8.79,8.46,8.65,8736648,0
2012-03-29,8.53,8.59,8.24,8.45,8190314,0
2012-03-30,8.52,8.54,8.11,8.32,10536545,0
2012-04-02,8.34,8.46,8.22,8.38,7936124,0
2012-04-03,8.39,8.44,8.02,8.17,13353222,0
2012-04-04,8.02,8.14,7.91,8.02,10394073,0
2012-04-05,7.96,8.14,7.91,8.03,4990199,0
2012-04-09,7.81,7.85,7.65,7.69,13184203,0
2012-04-10,7.66,7.78,7.28,7.31,11144112,0
2012-04-11,7.53,7.77,7.44,7.54,11560592,0
2012-04-12,7.58,7.87,7.53,7.85,8539576,0
2012-04-13,7.71,7.76,7.54,7.65,9336708,0
2012-04-16,7.72,7.81,7.5,7.62,6474231,0
2012-04-17,7.72,7.79,7.62,7.7,5216184,0
2012-04-18,6.6,6.6,5.83,5.87,75277187,0
2012-04-19,6.01,6.21,5.94,6.04,43389169,0
2012-04-20,6.08,6.2,6.01,6.06,14351080,0
2012-04-23,5.93,6.07,5.86,6.06,19493897,0
2012-04-24,6.02,6.18,5.97,6.04,14910319,0
2012-04-25,6.12,6.13,5.7,5.87,20799798,0
2012-04-26,5.86,5.97,5.81,5.95,11835527,0
2012-04-27,5.98,6.01,5.8,5.99,9634868,0
2012-04-30,5.97,6.05,5.9,6.01,8571498,0
2012-05-01,6.03,6.21,5.98,6.15,15220606,0
2012-05-02,6.43,6.5,6.04,6.14,28221953,0
2012-05-03,6.15,6.19,5.78,5.83,13925834,0
2012-05-04,5.8,5.85,5.67,5.8,8966389,0
2012-05-07,5.69,5.8,5.5,5.8,13151141,0
2012-05-08,5.8,5.84,5.63,5.82,10127724,0
2012-05-09,5.69,5.69,5.54,5.61,10919215,0
2012-05-10,5.68,5.75,5.63,5.67,6804903,0
2012-05-11,5.59,5.88,5.56,5.85,9537663,0
2012-05-14,5.72,5.77,5.66,5.73,8241971,0
2012-05-15,5.73,5.76,5.49,5.5,13350455,0
2012-05-16,5.54,5.65,5.1,5.11,15432233,0
2012-05-17,5.1,5.14,4.87,4.98,12026836,0
2012-05-18,5.05,5.07,4.82,4.88,8990296,0
2012-05-21,4.94,5.11,4.88,5.1,6452045,0
2012-05-22,5.16,5.51,5.11,5.25,10586037,0
2012-05-23,5.16,5.26,5.04,5.24,9897626,0
2012-05-24,5.28,5.32,5.08,5.25,4273703,0
2012-05-25,5.24,5.28,5.13,5.19,3967645,0
2012-05-29,5.29,5.48,5.25,5.44,4834662,0
2012-05-30,5.34,5.37,5.21,5.28,5533124,0
2012-05-31,5.27,5.31,5.11,5.24,7152924,0
2012-06-01,5.07,5.24,5.01,5.13,10783414,0
2012-06-04,5.1,5.17,5.03,5.05,8735634,0
2012-06-05,5.06,5.19,5.03,5.1,8013909,0
2012-06-06,5.21,5.48,5.16,5.44,6300103,0
2012-06-07,5.57,5.66,5.35,5.39,5768451,0
2012-06-08,5.35,5.39,5.21,5.38,4919526,0
2012-06-11,5.48,5.5,5.07,5.08,6985065,0
2012-06-12,5.09,5.22,5.09,5.18,5554036,0
2012-06-13,5.16,5.25,5.1,5.12,7147590,0
2012-06-14,5.15,5.24,5.11,5.17,7376873,0
2012-06-15,5.22,5.37,5.16,5.37,6717428,0
2012-06-18,5.29,5.32,5.2,5.23,5537230,0
2012-06-19,5.28,5.54,5.24,5.48,6194773,0
2012-06-20,5.49,5.56,5.36,5.48,5012165,0
2012-06-21,5.48,5.52,5.14,5.15,5691701,0
2012-06-22,5.21,5.27,5.12,5.17,6084990,0
2012-06-25,5.1,5.1,4.89,4.89,6444388,0
2012-06-26,4.92,5,4.89,4.94,5454830,0
2012-06-27,4.96,5.09,4.91,4.91,9907169,0
2012-06-28,4.9,5.46,4.8,5.43,19955750,0
2012-06-29,5.6,5.79,5.48,5.66,13698229,0
2012-07-02,5.74,5.79,5.61,5.71,5416723,0
2012-07-03,5.7,5.97,5.7,5.89,5796075,0
2012-07-05,5.84,5.87,5.6,5.61,5367228,0
2012-07-06,5.51,5.6,5.44,5.56,5913799,0
2012-07-09,5.53,5.59,5.33,5.41,4221148,0
2012-07-10,5.47,5.53,5.15,5.21,5984368,0
2012-07-11,5.21,5.3,5.17,5.23,4507745,0
2012-07-12,5.15,5.18,5.01,5.08,6206762,0
2012-07-13,5.1,5.35,5.09,5.32,5957002,0
2012-07-16,5.28,5.39,5.23,5.31,5067300,0
2012-07-17,5.33,5.39,5.19,5.3,5199815,0
2012-07-18,5.25,5.27,5.08,5.12,6874431,0
2012-07-19,5.14,5.2,5,5.06,6861625,0
2012-07-20,5.01,5.01,4.78,4.79,8325875,0
2012-07-23,4.72,4.83,4.62,4.83,5699566,0
2012-07-24,4.84,4.85,4.65,4.79,6575567,0
2012-07-25,4.82,4.9,4.65,4.67,6380385,0
2012-07-26,4.83,4.85,4.62,4.77,6162763,0
2012-07-27,4.87,5.15,4.8,5.07,10511233,0
2012-07-30,5.08,5.17,4.99,5.1,6172466,0
2012-07-31,5.09,5.13,4.98,5.04,9112167,0
2012-08-01,5.34,5.35,4.42,4.48,36050269,0
2012-08-02,4.41,4.49,4.06,4.12,23810567,0
2012-08-03,4.32,4.4,4.25,4.32,19192409,0
2012-08-06,4.35,4.44,4.31,4.39,7554623,0
2012-08-07,4.44,4.59,4.43,4.5,6740289,0
2012-08-08,4.47,4.79,4.43,4.61,10981461,0
2012-08-09,4.67,4.83,4.64,4.8,7631022,0
2012-08-10,4.75,4.91,4.73,4.84,6390910,0
2012-08-13,4.8,4.97,4.76,4.83,4656066,0
2012-08-14,4.88,5.02,4.83,4.89,7812391,0
2012-08-15,4.9,5.07,4.87,4.99,6013524,0
2012-08-16,5.02,5.19,5.02,5.17,7442032,0
2012-08-17,5.2,5.29,5.12,5.25,9006782,0
2012-08-20,5.25,5.39,5.21,5.34,7351601,0
2012-08-21,5.41,5.57,5.4,5.45,15964983,0
2012-08-22,5.45,5.53,5.28,5.38,9788594,0
2012-08-23,5.35,5.4,5.24,5.24,5349917,0
2012-08-24,5.22,5.49,5.14,5.41,8479987,0
2012-08-27,5.43,5.47,5.25,5.26,6112385,0
2012-08-28,5.25,5.36,5.23,5.27,5153411,0
2012-08-29,5.27,5.35,5.24,5.34,5467405,0
2012-08-30,5.27,5.3,5.15,5.21,5697090,0
2012-08-31,5.3,5.33,5.23,5.29,7312469,0
2012-09-04,5.27,5.3,5.15,5.25,6766013,0
2012-09-05,5.23,5.28,5.14,5.17,5071421,0
2012-09-06,5.23,5.49,5.21,5.45,10708178,0
2012-09-07,5.47,5.67,5.45,5.65,7900327,0
2012-09-10,5.65,5.82,5.63,5.72,8903519,0
2012-09-11,5.71,5.84,5.66,5.76,6009508,0
2012-09-12,5.8,5.89,5.7,5.71,8391383,0
2012-09-13,5.73,5.9,5.61,5.89,11138886,0
2012-09-14,5.76,6.13,5.6,6.12,13253510,0
2012-09-17,6.07,6.15,5.95,6,7067500,0
2012-09-18,6,6,5.82,5.87,7763018,0
2012-09-19,5.91,5.98,5.84,5.89,9886391,0
2012-09-20,5.82,5.87,5.66,5.83,8638929,0
2012-09-21,5.9,5.92,5.61,5.66,11056452,0
2012-09-24,5.62,5.64,5.51,5.55,6604105,0
2012-09-25,5.57,5.6,5.16,5.17,12134130,0
2012-09-26,5.16,5.3,5.07,5.23,7659346,0
2012-09-27,5.29,5.33,5.15,5.23,8821702,0
2012-09-28,5.19,5.28,5.1,5.23,11952496,0
2012-10-01,5.25,5.26,5.11,5.13,10416273,0
2012-10-02,5.18,5.22,5.08,5.16,6297020,0
2012-10-03,5.16,5.19,5.07,5.16,6177091,0
2012-10-04,5.19,5.33,5.12,5.21,11526245,0
2012-10-05,5.35,5.48,5.26,5.39,9708455,0
2012-10-08,5.37,5.45,5.31,5.42,4465182,0
2012-10-09,5.43,5.5,5.36,5.44,7748338,0
2012-10-10,5.43,5.5,5.37,5.47,9342539,0
2012-10-11,5.55,5.64,5.4,5.49,8363923,0
2012-10-12,5.45,5.55,5.21,5.47,13396414,0
2012-10-15,5.47,5.57,5.44,5.51,6345904,0
2012-10-16,5.57,5.74,5.57,5.7,6278836,0
2012-10-17,5.71,5.86,5.7,5.79,7999344,0
2012-10-18,5.8,5.91,5.74,5.81,7676209,0
2012-10-19,5.79,5.83,5.53,5.63,9419458,0
2012-10-22,5.59,5.75,5.52,5.71,6924323,0
2012-10-23,5.56,5.57,5.42,5.49,8851648,0
2012-10-24,5.54,5.55,5.4,5.41,5140264,0
2012-10-25,5.53,5.66,5.48,5.64,5668823,0
2012-10-26,5.61,5.7,5.45,5.48,6171913,0
2012-10-31,5.76,6.04,5.71,5.96,13503483,0
2012-11-01,6.02,6.3,6,6.22,15518497,0
2012-11-02,6.28,6.3,5.92,6.06,10684684,0
2012-11-05,6.06,6.12,5.94,5.98,10472444,0
2012-11-06,6.09,6.18,5.96,6,13291972,0
2012-11-07,5.83,5.91,5.64,5.65,15154276,0
2012-11-08,5.67,5.81,5.54,5.56,10739594,0
2012-11-09,5.54,5.73,5.54,5.61,13382099,0
2012-11-12,5.64,5.71,5.54,5.54,5680806,0
2012-11-13,5.5,5.58,5.4,5.4,10527429,0
2012-11-14,5.41,5.5,5.22,5.29,9414354,0
2012-11-15,5.14,5.4,5.1,5.29,12979087,0
2012-11-16,5.31,5.42,5.21,5.38,12162200,0
2012-11-19,5.54,5.63,5.41,5.57,9425945,0
2012-11-20,5.56,5.61,5.44,5.6,7358505,0
2012-11-21,5.6,5.69,5.54,5.66,7302896,0
2012-11-23,5.69,5.74,5.6,5.65,3182184,0
2012-11-26,5.6,5.63,5.46,5.58,9387294,0
2012-11-27,5.58,5.74,5.56,5.62,8197952,0
2012-11-28,5.53,5.85,5.5,5.85,10486218,0
2012-11-29,5.93,5.96,5.85,5.87,10336703,0
2012-11-30,5.92,5.96,5.85,5.95,26448147,0
2012-12-03,6,6.01,5.85,5.89,8285318,0
2012-12-04,5.9,6.01,5.86,5.99,11905141,0
2012-12-05,5.99,6.12,5.92,6.08,12201027,0
2012-12-06,6.07,6.43,6.04,6.41,16239041,0
2012-12-07,6.51,6.69,6.48,6.61,15765953,0
2012-12-10,6.6,6.74,6.51,6.72,11460771,0
2012-12-11,6.9,7.13,6.8,6.9,18363977,0
2012-12-12,6.96,7.03,6.88,6.97,10247386,0
2012-12-13,7.01,7.19,6.96,6.96,10899460,0
2012-12-14,6.96,7.03,6.9,6.96,7692375,0
2012-12-17,7,7.12,7,7.12,8240750,0
2012-12-18,7.16,7.36,6.99,7.34,18953103,0
2012-12-19,7.41,7.47,7.24,7.32,8732702,0
2012-12-20,7.34,7.4,7.2,7.35,9403806,0
2012-12-21,7.2,7.22,7,7.05,13672300,0
2012-12-24,7.05,7.11,6.98,7.09,3030080,0
2012-12-26,7.12,7.32,7.1,7.3,6281005,0
2012-12-27,7.31,7.35,7.09,7.25,7801540,0
2012-12-28,7.17,7.3,7.1,7.22,5182140,0
2012-12-31,7.22,7.53,7.15,7.51,9358112,0
2013-01-02,7.77,7.9,7.66,7.9,12451450,0
2013-01-03,7.92,8.26,7.85,8.13,16876691,0
2013-01-04,8.19,8.3,8.1,8.28,8758980,0
2013-01-07,8.22,8.34,8.16,8.33,7053031,0
2013-01-08,8.11,8.2,7.85,8.04,13911981,0
2013-01-09,8.03,8.24,8.02,8.14,7118026,0
2013-01-10,8.22,8.28,8.11,8.23,6620446,0
2013-01-11,8.27,8.28,8.05,8.11,7123801,0
2013-01-14,8.13,8.19,7.87,8.01,9991097,0
2013-01-15,7.96,8.14,7.78,8.13,6555843,0
2013-01-16,8.98,9.27,8.81,8.85,36298619,0
2013-01-17,8.86,9.02,8.8,8.88,11221668,0
2013-01-18,8.92,9.18,8.85,9.15,13994000,0
2013-01-22,9.18,9.44,9.12,9.42,10721982,0
2013-01-23,9.39,9.44,9.31,9.33,8858315,0
2013-01-24,9.33,9.47,9.2,9.31,9710773,0
2013-01-25,9.42,9.48,9.28,9.45,5958139,0
2013-01-28,9.43,9.44,9.23,9.25,10956801,0
2013-01-29,9.25,9.25,9.14,9.2,22134814,0
2013-01-30,9.22,9.23,8.92,9.08,12613987,0
2013-01-31,9.11,9.2,8.97,9.17,7439164,0
2013-02-01,9.22,9.33,9.16,9.3,10041246,0
2013-02-04,9.23,9.25,9.08,9.15,8142909,0
2013-02-05,9.23,9.23,9.03,9.17,7814122,0
2013-02-06,8.96,9.02,8.69,8.9,26498576,0
2013-02-07,8.9,8.93,8.65,8.88,8619824,0
2013-02-08,8.94,8.99,8.78,8.8,5940333,0
2013-02-11,8.8,9.11,8.69,9.03,8983806,0
2013-02-12,9,9.18,8.99,9.14,5193156,0
2013-02-13,9.15,9.16,9.04,9.14,4946323,0
2013-02-14,9.08,9.21,8.96,9.15,7385546,0
2013-02-15,9.18,9.18,9,9.06,4385280,0
2013-02-19,9.11,9.2,9.1,9.11,3683315,0
2013-02-20,9.08,9.12,8.65,8.68,8551510,0
2013-02-21,8.61,8.62,8.4,8.55,10814797,0
2013-02-22,8.67,8.86,8.63,8.82,6685782,0
2013-02-25,8.88,8.89,8.32,8.33,8217846,0
2013-02-26,8.4,8.44,8.08,8.26,11343028,0
2013-02-27,8.31,8.63,8.27,8.54,8673262,0
2013-02-28,8.5,8.7,8.37,8.54,8376317,0
2013-03-01,8.46,8.57,8.3,8.52,9864223,0
2013-03-04,8.52,9.13,8.51,9.09,16505356,0
2013-03-05,9.36,9.87,9.25,9.39,24211001,0
2013-03-06,9.49,10.04,9.43,9.61,20218683,0
2013-03-07,9.66,9.81,9.57,9.65,13375980,0
2013-03-08,9.82,9.87,9.7,9.84,8935114,0
2013-03-11,10.73,10.74,10.36,10.5,30994097,0
2013-03-12,10.51,10.62,10.36,10.46,12202754,0
2013-03-13,10.46,10.55,10.4,10.51,9624800,0
2013-03-14,10.55,10.57,10.42,10.5,8956328,0
2013-03-15,10.46,10.53,10.4,10.49,9084687,0
2013-03-18,10.24,10.51,10.16,10.44,8830032,0
2013-03-19,10.5,10.55,10.04,10.1,10681287,0
2013-03-20,10.25,10.39,10.17,10.23,8022597,0
2013-03-21,10.15,10.26,10,10.01,7923099,0
2013-03-22,10.06,10.15,9.96,10.14,4706034,0
2013-03-25,10.23,10.39,10.05,10.15,6529826,0
2013-03-26,10.18,10.25,10.11,10.22,4777400,0
2013-03-27,10.1,10.23,9.94,10.19,6159912,0
2013-03-28,10.22,10.28,9.88,10,11605195,0
2013-04-01,10.06,10.17,9.84,9.87,8603437,0
2013-04-02,9.9,9.97,9.76,9.79,9375944,0
2013-04-03,9.76,9.79,9.39,9.44,10029807,0
2013-04-04,9.46,9.53,9.31,9.49,9372837,0
2013-04-05,9.25,9.51,9.17,9.46,6963181,0
2013-04-08,9.47,9.75,9.31,9.73,6425736,0
2013-04-09,9.93,10,9.74,9.77,7295960,0
2013-04-10,9.77,10.04,9.76,9.94,7528198,0
2013-04-11,9.96,10.06,9.92,9.99,6931025,0
2013-04-12,9.93,9.96,9.79,9.9,3773326,0
2013-04-15,9.84,9.84,9.34,9.37,7195877,0
2013-04-16,9.53,9.75,9.46,9.71,5610014,0
2013-04-17,9.58,9.6,9.23,9.3,8524295,0
2013-04-18,9.34,9.37,8.98,9.1,7487014,0
2013-04-19,9.18,9.41,9.01,9.37,5981280,0
2013-04-22,9.39,9.43,9.06,9.31,5935212,0
2013-04-23,9.4,9.83,9.36,9.65,6939532,0
2013-04-24,9.67,9.96,9.59,9.9,6116660,0
2013-04-25,9.96,10.05,9.91,9.99,8111551,0
2013-04-26,9.98,10.03,9.8,9.87,4646249,0
2013-04-29,9.93,10.01,9.87,9.94,4229381,0
2013-04-30,9.84,10.03,9.81,10.03,13105845,0
2013-05-01,10.51,10.66,10.15,10.27,18834992,0
2013-05-02,10.36,10.4,10.16,10.33,9965837,0
2013-05-03,10.5,10.62,10.41,10.47,8532668,0
2013-05-06,10.53,10.68,10.48,10.65,10654957,0
2013-05-07,10.78,10.98,10.68,10.89,10085770,0
2013-05-08,10.93,11.02,10.58,10.68,15194839,0
2013-05-09,10.74,10.78,10.43,10.45,9411148,0
2013-05-10,10.51,10.51,10.34,10.44,6117041,0
2013-05-13,10.42,10.67,10.38,10.65,6692387,0
2013-05-14,10.69,11,10.68,11,12429868,0
2013-05-15,11.01,11.13,10.87,10.94,11782782,0
2013-05-16,10.95,11,10.54,10.61,11781111,0
2013-05-17,10.65,10.75,10.63,10.74,7058515,0
2013-05-20,10.73,10.82,10.63,10.78,6524477,0
2013-05-21,10.82,10.85,10.61,10.78,7575438,0
2013-05-22,10.78,10.89,10.44,10.48,9922826,0
2013-05-23,10.23,10.53,10.1,10.5,9727139,0
2013-05-24,10.41,10.41,10.2,10.35,5628511,0
2013-05-28,10.56,10.73,10.55,10.67,7788845,0
2013-05-29,10.57,10.76,10.52,10.7,8204193,0
2013-05-30,10.74,11.05,10.65,11.02,12113021,0
2013-05-31,10.99,11.09,10.8,10.81,7870392,0
2013-06-03,10.86,10.91,10.42,10.85,12072873,0
2013-06-04,10.82,10.96,10.49,10.64,12104999,0
2013-06-05,10.6,10.6,10.34,10.35,7108398,0
2013-06-06,10.34,10.58,10.26,10.57,5886242,0
2013-06-07,10.68,10.96,10.59,10.92,6181601,0
2013-06-10,10.99,11.21,10.86,11.14,7705858,0
2013-06-11,10.97,11.09,10.82,10.88,6782887,0
2013-06-12,11,11.03,10.68,10.7,5597034,0
2013-06-13,10.66,11.08,10.63,11.06,8105540,0
2013-06-14,11.06,11.06,10.79,11,12175584,0
2013-06-17,11.1,11.32,11.09,11.2,9113641,0
2013-06-18,11.21,11.39,11.18,11.39,7164394,0
2013-06-19,11.36,11.48,11.23,11.27,9195942,0
2013-06-20,11.12,11.28,10.9,10.95,9370555,0
2013-06-21,11.04,11.12,10.62,10.98,16184467,0
2013-06-24,10.81,10.91,10.36,10.61,18682089,0
2013-06-25,10.75,10.91,10.6,10.88,8989001,0
2013-06-26,11,11.22,10.99,11.16,13370888,0
2013-06-27,11.28,11.43,11.24,11.39,8617529,0
2013-06-28,11.34,11.47,11.19,11.41,8468709,0
2013-07-01,11.5,11.95,11.48,11.92,11649748,0
2013-07-02,11.88,12.26,11.84,11.98,11320576,0
2013-07-03,11.87,12,11.81,11.89,3776795,0
2013-07-05,12.07,12.32,12.07,12.32,5684582,0
2013-07-08,12.43,12.47,12.18,12.27,7380843,0
2013-07-09,12.39,12.49,12.22,12.4,7722333,0
2013-07-10,12.36,12.46,12.31,12.38,6208076,0
2013-07-11,12.64,12.66,12.3,12.4,8725236,0
2013-07-12,12.43,12.75,12.37,12.74,6192045,0
2013-07-15,12.79,12.94,12.75,12.82,6256740,0
2013-07-16,12.84,12.89,12.59,12.78,5178963,0
2013-07-17,12.85,12.88,12.68,12.79,5607188,0
2013-07-18,12.9,13.16,12.82,13.13,6054707,0
2013-07-19,13.12,13.26,12.91,13.17,5193383,0
2013-07-22,13.2,13.41,13.2,13.35,5578295,0
2013-07-23,13.7,13.79,13.35,13.4,10694991,0
2013-07-24,13.49,13.51,13.19,13.31,6951790,0
2013-07-25,13.23,13.39,13.11,13.37,4927167,0
2013-07-26,13.25,13.33,13.17,13.27,4182778,0
2013-07-29,13.26,13.35,13.15,13.28,4241135,0
2013-07-30,13.39,13.43,13.21,13.36,6868580,0
2013-07-31,12.9,13.24,12.62,12.99,17389434,0
2013-08-01,13.17,13.24,13.08,13.15,8242560,0
2013-08-02,13.17,13.31,13.08,13.29,4930829,0
2013-08-05,13.25,13.27,12.96,13.05,4926735,0
2013-08-06,13.02,13.05,12.68,12.85,5808972,0
2013-08-07,12.79,12.84,12.58,12.78,4462226,0
2013-08-08,12.92,13.09,12.72,12.88,6008033,0
2013-08-09,12.85,12.97,12.7,12.78,3603759,0
2013-08-12,12.65,12.73,12.55,12.6,4556255,0
2013-08-13,12.7,12.86,12.59,12.8,5276956,0
2013-08-14,12.76,12.87,12.67,12.68,3713667,0
2013-08-15,12.5,12.53,12.27,12.38,4904444,0
2013-08-16,12.35,12.75,12.33,12.59,5248232,0
2013-08-19,12.53,12.61,11.98,12.02,6961220,0
2013-08-20,12.02,12.21,11.62,12.13,8357828,0
2013-08-21,12.08,12.17,11.88,12.02,6261283,0
2013-08-22,12.07,12.32,12.05,12.27,3501767,0
2013-08-23,12.31,12.34,12.16,12.28,3755818,0
2013-08-26,12.28,12.38,12.13,12.14,4410125,0
2013-08-27,11.9,11.91,11.61,11.62,6477036,0
2013-08-28,11.6,11.81,11.55,11.71,5213409,0
2013-08-29,11.68,12.08,11.65,11.89,3813705,0
2013-08-30,11.91,12,11.76,11.8,4862227,0
2013-09-03,12.02,12.13,11.83,11.95,5239997,0
2013-09-04,11.95,12.26,11.88,12.18,5373597,0
2013-09-05,12.19,12.37,12.15,12.28,3549148,0
2013-09-06,12.32,12.36,12.02,12.13,5629054,0
2013-09-09,12.18,12.44,12.15,12.44,4269490,0
2013-09-10,12.61,12.88,12.53,12.57,4909960,0
2013-09-11,12.57,12.63,12.41,12.5,3868461,0
2013-09-12,12.49,12.51,12.29,12.33,4407265,0
2013-09-13,12.38,12.39,12.21,12.23,3934836,0
2013-09-16,12.42,12.44,12.23,12.29,6230515,0
2013-09-17,12.29,12.32,12.04,12.18,6882472,0
2013-09-18,12.16,12.32,12.08,12.17,7348789,0
2013-09-19,12.38,12.4,12.02,12.21,8956118,0
2013-09-20,12.24,12.35,12.05,12.15,7834268,0
2013-09-23,12.09,12.17,11.91,11.97,7169066,0
2013-09-24,11.97,12.44,11.97,12.25,7336168,0
2013-09-25,12.24,12.74,12.24,12.73,9853595,0
2013-09-26,12.8,13.13,12.77,12.99,11767322,0
2013-09-27,12.86,13.04,12.86,12.93,5088419,0
2013-09-30,12.65,12.99,12.61,12.8,6200759,0
2013-10-01,12.8,13.09,12.79,12.92,9146347,0
2013-10-02,12.81,12.93,12.75,12.85,10213505,0
2013-10-03,12.77,12.94,12.62,12.77,8360050,0
2013-10-04,12.75,12.95,12.75,12.89,17206772,0
2013-10-07,12.74,12.86,12.65,12.66,6327799,0
2013-10-08,12.92,12.97,12.56,12.62,11135577,0
2013-10-09,12.65,12.78,12.48,12.7,7685925,0
2013-10-10,12.89,13.02,12.77,13,48277000,0
2013-10-11,12.99,13.16,12.97,13.13,19693336,0
2013-10-14,12.95,13.12,12.87,13.07,9723116,0
2013-10-15,13.05,13.3,12.93,12.94,10160417,0
2013-10-16,13.08,13.43,13.06,13.41,11442622,0
2013-10-17,13.35,13.71,13.34,13.64,8614705,0
2013-10-18,13.73,13.93,13.69,13.89,9627529,0
2013-10-21,13.9,14.1,13.86,14.06,8514793,0
2013-10-22,14.1,14.33,13.99,14.06,9597729,0
2013-10-23,13.96,14.08,13.74,13.98,7176943,0
2013-10-24,14,14.32,13.95,14.24,7952929,0
2013-10-25,14.24,14.4,14.21,14.25,5478253,0
2013-10-28,14.28,14.42,14.17,14.38,7685568,0
2013-10-29,14.41,14.62,14.36,14.57,8610874,0
2013-10-30,14.05,14.63,14.04,14.35,12928180,0
2013-10-31,14.34,14.75,14.29,14.53,9065800,0
2013-11-01,14.52,14.68,14.34,14.46,6127782,0
2013-11-04,14.56,14.62,14.4,14.52,5695776,0
2013-11-05,14.48,14.71,14.47,14.59,5245364,0
2013-11-06,14.62,14.66,14.17,14.25,5403848,0
2013-11-07,14.33,14.4,13.68,13.77,11522174,0
2013-11-08,13.75,14.33,13.72,14.33,8852204,0
2013-11-11,14.29,14.47,14.25,14.42,4046160,0
2013-11-12,14.38,14.45,14.09,14.15,3879372,0
2013-11-13,14.1,14.38,13.96,14.38,5623470,0
2013-11-14,14.45,14.63,14.25,14.57,4287512,0
2013-11-15,14.57,14.63,14.41,14.54,4020759,0
2013-11-18,14.55,14.77,14.45,14.52,5942339,0
2013-11-19,14.46,14.94,14.45,14.77,6860540,0
2013-11-20,14.83,15.05,14.67,14.84,7100664,0
2013-11-21,14.89,15.25,14.88,15.2,5807697,0
2013-11-22,15.26,15.4,15.17,15.28,5432976,0
2013-11-25,15.35,15.49,15.2,15.28,4148430,0
2013-11-26,15.25,15.31,15.03,15.14,4227657,0
2013-11-27,15.22,15.28,15.05,15.21,3694630,0
2013-11-29,15.23,15.25,15.03,15.11,2315697,0
2013-12-02,15.11,15.63,15.06,15.4,7578645,0
2013-12-03,15.31,15.43,15.06,15.14,6544989,0
2013-12-04,15.15,15.45,15.12,15.25,7508527,0
2013-12-05,15.24,15.37,15.05,15.08,5159721,0
2013-12-06,15.26,15.33,15.08,15.2,3922476,0
2013-12-09,15.22,15.32,15.11,15.18,4055329,0
2013-12-10,15.16,15.35,15.14,15.29,3597291,0
2013-12-11,15.3,15.4,14.97,15.1,9946130,0
2013-12-12,15.03,15.15,14.75,14.86,8566066,0
2013-12-13,14.93,15.01,14.79,14.96,4369802,0
2013-12-16,15.02,15.15,14.97,15.04,3126900,0
2013-12-17,15.01,15.03,14.81,14.88,3301262,0
2013-12-18,14.97,15.15,14.65,15.14,6756591,0
2013-12-19,15.09,15.39,15.05,15.28,4577021,0
2013-12-20,15.29,15.58,15.28,15.4,14762987,0
2013-12-23,15.54,15.78,15.51,15.59,4187018,0
2013-12-24,15.65,15.7,15.48,15.63,1320613,0
2013-12-26,15.65,15.66,15.42,15.57,3265367,0
2013-12-27,15.63,15.63,15.41,15.51,2624064,0
2013-12-30,15.49,15.55,15.34,15.43,2323969,0
2013-12-31,15.45,15.6,15.4,15.53,3129878,0
2014-01-02,15.47,15.57,15.33,15.5,4613929,0
2014-01-03,15.51,15.56,15.29,15.39,3901603,0
2014-01-06,15.69,16.01,15.69,15.78,7219915,0
2014-01-07,15.98,16.23,15.84,16.08,6495916,0
2014-01-08,16.09,16.4,16.06,16.34,5513327,0
2014-01-09,16.39,16.73,16.36,16.71,6537337,0
2014-01-10,16.74,16.75,16.58,16.66,4897094,0
2014-01-13,16.6,16.75,16.16,16.24,6463173,0
2014-01-14,16.25,16.45,16.04,16.42,4993459,0
2014-01-15,16.47,16.51,16.26,16.43,4304304,0
2014-01-16,16.41,16.47,16.27,16.41,3098206,0
2014-01-17,16.46,16.47,16.03,16.09,4569891,0
2014-01-21,16.12,16.18,15.92,16.02,5172221,0
2014-01-22,16.05,16.22,16,16.08,3668721,0
2014-01-23,15.98,15.99,15.73,15.83,5208264,0
2014-01-24,15.66,15.69,14.97,15.03,9838492,0
2014-01-27,15.04,15.14,14.44,14.95,8687902,0
2014-01-28,14.99,15.29,14.98,15.21,4711185,0
2014-01-29,14.95,15.2,14.78,14.87,5257833,0
2014-01-30,15.09,15.2,14.95,14.95,5149571,0
2014-01-31,14.71,14.97,14.7,14.75,7731138,0
2014-02-03,14.7,14.96,14.24,14.3,9046796,0
2014-02-04,14.34,14.61,14.29,14.53,6676794,0
2014-02-05,15.15,15.39,14.62,14.93,15228792,0
2014-02-06,14.98,15.44,14.93,15.19,7751111,0
2014-02-07,15.31,15.55,15.2,15.5,7253330,0
2014-02-10,15.45,15.47,15.18,15.3,4186322,0
2014-02-11,15.31,15.61,15.15,15.53,4473538,0
2014-02-12,15.55,15.75,15.38,15.43,4252323,0
2014-02-13,15.27,15.54,15.17,15.5,4063766,0
2014-02-14,15.45,15.58,15.4,15.56,3142369,0
2014-02-18,15.53,15.73,15.51,15.68,3420485,0
2014-02-19,15.59,15.7,15.13,15.21,7264402,0
2014-02-20,15.26,15.35,15.11,15.23,4238651,0
2014-02-21,15.27,15.4,15.18,15.21,3059000,0
2014-02-24,15.24,15.53,15.2,15.35,4965626,0
2014-02-25,15.35,15.41,15.12,15.15,5317003,0
2014-02-26,15.22,15.32,15.04,15.26,4658843,0
2014-02-27,15.22,15.4,15.13,15.34,2746546,0
2014-02-28,15.34,15.67,15.32,15.54,6205013,0
2014-03-03,15.31,15.46,15.17,15.28,5972995,0
2014-03-04,15.46,15.84,15.44,15.77,5035200,0
2014-03-05,15.76,16.45,15.73,16.39,7537105,0
2014-03-06,16.44,16.98,16.44,16.75,9783094,0
2014-03-07,16.96,17.05,16.76,16.95,7017351,0
2014-03-10,16.94,17.18,16.83,17.01,5870854,0
2014-03-11,17.02,17.14,16.66,16.76,5217239,0
2014-03-12,16.65,16.84,16.48,16.8,4617864,0
2014-03-13,16.85,16.95,16.56,16.72,7147440,0
2014-03-14,16.81,17,16.53,16.62,5281638,0
2014-03-17,16.78,16.94,16.72,16.91,4652126,0
2014-03-18,16.91,17.12,16.89,17.11,7362624,0
2014-03-19,17.16,17.67,17.09,17.56,11032259,0
2014-03-20,17.54,17.99,17.54,17.88,8081646,0
2014-03-21,17.94,18.18,17.84,18,19977000,0
2014-03-24,18.08,18.26,17.93,17.93,7815022,0
2014-03-25,18.05,18.06,17.72,17.75,6463522,0
2014-03-26,17.89,17.93,17.27,17.27,7750500,0
2014-03-27,17.24,17.33,16.94,17.08,6385814,0
2014-03-28,17.12,17.49,17.02,17.22,5574550,0
2014-03-31,17.41,17.77,17.26,17.73,6083112,0
2014-04-01,17.81,17.93,17.72,17.89,5849086,0
2014-04-02,17.9,18.27,17.78,18.23,6846294,0
2014-04-03,18.19,18.58,17.75,18.23,12544770,0
2014-04-04,18.35,18.5,17.79,17.82,7794920,0
2014-04-07,17.78,17.78,16.79,17.07,11202638,0
2014-04-08,17.17,17.37,16.81,17.22,10791532,0
2014-04-09,17.36,17.36,17.03,17.25,5123505,0
2014-04-10,17.26,17.36,16.59,16.64,6517789,0
2014-04-11,16.41,16.43,15.85,16,11908743,0
2014-04-14,16.29,16.43,15.72,15.98,6980486,0
2014-04-15,16.04,16.24,15.66,16.11,6921715,0
2014-04-16,16.21,16.62,16.13,16.59,6838105,0
2014-04-17,16.61,16.99,16.51,16.88,6795819,0
2014-04-21,16.83,16.99,16.69,16.9,3376377,0
2014-04-22,16.98,17.79,16.9,17.69,9251524,0
2014-04-23,17.24,17.53,17.07,17.38,7244555,0
2014-04-24,17.49,17.56,17.12,17.53,4801144,0
2014-04-25,17.4,17.4,17.08,17.34,7801015,0
2014-04-28,17.43,17.49,16.7,16.99,9496576,0
2014-04-29,17.12,17.46,17.07,17.39,5635905,0
2014-04-30,17.63,17.89,17.27,17.85,9674978,0
2014-05-01,17.88,18.25,17.79,17.95,8235021,0
2014-05-02,17.96,18.18,17.65,17.81,9639830,0
2014-05-05,17.64,17.81,17.52,17.77,3470157,0
2014-05-06,17.67,17.78,17.54,17.63,8291723,0
2014-05-07,17.75,18.24,17.58,18.21,9902235,0
2014-05-08,18.15,18.48,18.03,18.16,5283017,0
2014-05-09,18.16,18.28,17.95,18.22,4408829,0
2014-05-12,18.33,18.63,18.3,18.6,4796529,0
2014-05-13,18.56,18.74,18.46,18.58,3054643,0
2014-05-14,18.51,18.58,18.18,18.23,3247752,0
2014-05-15,18.16,18.19,17.47,17.81,7696724,0
2014-05-16,17.82,18.01,17.62,17.64,11098648,0
2014-05-19,17.32,17.59,17.2,17.54,8176912,0
2014-05-20,17.56,17.8,17.42,17.59,6408398,0
2014-05-21,17.7,17.88,17.44,17.49,7381754,0
2014-05-22,17.54,17.67,17.21,17.23,8841375,0
2014-05-23,17.2,17.38,17.07,17.28,5262128,0
2014-05-27,17.33,17.58,17.31,17.45,5211915,0
2014-05-28,17.39,17.52,17.21,17.3,5791505,0
2014-05-29,17.33,17.41,16.95,17.18,7235851,0
2014-05-30,17.18,17.35,16.93,16.99,23553506,0
2014-06-02,17.09,17.37,16.91,17.31,6378706,0
2014-06-03,17.28,17.36,17.11,17.33,4360635,0
2014-06-04,17.15,17.7,17.13,17.58,5030545,0
2014-06-05,17.66,17.71,17.31,17.6,6298817,0
2014-06-06,17.62,17.95,17.61,17.95,5401387,0
2014-06-09,17.87,18.08,17.84,17.94,5512149,0
2014-06-10,17.85,17.99,17.74,17.98,3595245,0
2014-06-11,17.77,17.78,17.46,17.47,5282202,0
2014-06-12,17.44,17.5,17.17,17.25,5270956,0
2014-06-13,17.26,17.51,17.19,17.43,5744846,0
2014-06-16,17.38,17.42,17.15,17.3,5871778,0
2014-06-17,17.29,17.73,17.16,17.66,5845727,0
2014-06-18,17.6,17.74,17.47,17.74,3650974,0
2014-06-19,17.72,17.75,17.51,17.6,3200845,0
2014-06-20,17.64,17.68,17.51,17.65,4895872,0
2014-06-23,17.64,17.75,17.44,17.52,2142124,0
2014-06-24,17.4,17.65,17.23,17.29,3810173,0
2014-06-25,17.19,17.46,17.12,17.43,3203158,0
2014-06-26,17.41,17.42,17.12,17.31,3327441,0
2014-06-27,17.2,17.36,17.16,17.32,6088955,0
2014-06-30,17.36,17.42,17.26,17.4,3782033,0
2014-07-01,17.46,17.82,17.44,17.65,4866501,0
2014-07-02,17.67,17.8,17.46,17.51,3702500,0
2014-07-03,17.67,17.85,17.59,17.62,2057582,0
2014-07-07,17.59,17.59,17.1,17.18,5157867,0
2014-07-08,17.17,17.29,16.93,17.11,4487823,0
2014-07-09,17.14,17.28,17.1,17.18,2965991,0
2014-07-10,16.78,17.14,16.63,17.06,4080066,0
2014-07-11,16.1,16.75,15.97,16.62,22635896,0
2014-07-14,16.84,17.04,16.69,16.73,3390344,0
2014-07-15,16.8,16.9,16.65,16.7,4467478,0
2014-07-16,16.78,16.78,16.27,16.28,6914855,0
2014-07-17,16.12,16.45,16.02,16.14,4458818,0
2014-07-18,16.21,16.5,16.15,16.49,3027104,0
2014-07-21,16.35,16.48,16.28,16.43,3088959,0
2014-07-22,16.46,16.6,16.38,16.43,3394298,0
2014-07-23,16.45,16.59,16.33,16.54,2133635,0
2014-07-24,16.61,16.61,16.45,16.5,2256258,0
2014-07-25,16.4,16.48,16.33,16.35,1842253,0
2014-07-28,16.35,16.4,16.12,16.32,3170855,0
2014-07-29,16.35,16.42,16.21,16.26,4401247,0
2014-07-30,14.84,15.08,13.92,13.98,37017425,0
2014-07-31,13.81,13.81,12.89,13.1,28367819,0
2014-08-01,13.14,13.4,12.9,13.07,15897695,0
2014-08-04,13.15,13.27,12.9,12.98,12052821,0
2014-08-05,12.96,13.23,12.91,12.98,10051717,0
2014-08-06,12.93,13.06,12.91,13,6922943,0
2014-08-07,13.05,13.12,12.64,12.72,10021887,0
2014-08-08,12.79,12.93,12.67,12.91,6423263,0
2014-08-11,13.04,13.14,12.94,13.03,3643689,0
2014-08-12,13,13.05,12.88,12.95,4388531,0
2014-08-13,13.03,13.26,13.01,13.23,4387921,0
2014-08-14,13.23,13.46,13.2,13.45,4714366,0
2014-08-15,13.46,13.51,13.25,13.41,6141145,0
2014-08-18,13.5,13.82,13.49,13.81,5052340,0
2014-08-19,13.83,14.04,13.78,13.8,4309134,0
2014-08-20,13.79,13.93,13.68,13.78,4345393,0
2014-08-21,13.87,14.01,13.7,14.01,4136543,0
2014-08-22,13.97,13.98,13.8,13.88,3304505,0
2014-08-25,13.98,14.05,13.91,13.98,2911169,0
2014-08-26,14,14.08,13.92,14.03,2226355,0
2014-08-27,14.04,14.19,14.01,14.12,3474908,0
2014-08-28,13.99,14.12,13.9,14.06,2756400,0
2014-08-29,14.1,14.26,14.07,14.19,3521362,0
2014-09-02,14.26,14.32,14.09,14.22,3954860,0
2014-09-03,14.32,14.32,14.04,14.1,3000439,0
2014-09-04,14.14,14.24,13.45,13.53,9333484,0
2014-09-05,13.53,13.54,13.12,13.23,11259243,0
2014-09-08,13.23,13.31,12.94,13.29,9133690,0
2014-09-09,13.24,13.3,13.08,13.11,5046294,0
2014-09-10,13.14,13.31,13.14,13.28,4175835,0
2014-09-11,13.17,13.3,13.09,13.11,7208268,0
2014-09-12,13.12,13.19,12.97,13.17,9287085,0
2014-09-15,13.16,13.25,13.02,13.19,4200744,0
2014-09-16,13.14,13.32,13.08,13.18,3444038,0
2014-09-17,13.19,13.34,13.15,13.21,4128112,0
2014-09-18,13.25,13.35,13.23,13.26,2788602,0
2014-09-19,13.34,13.39,13.06,13.19,5701061,0
2014-09-22,13.43,13.5,13.21,13.29,9357247,0
2014-09-23,13.26,13.28,13.12,13.17,5541238,0
2014-09-24,13.19,13.44,13.04,13.41,5248192,0
2014-09-25,13.35,13.47,13.24,13.33,7914772,0
2014-09-26,13.38,13.49,13.26,13.4,4179789,0
2014-09-29,13.23,13.38,13.09,13.26,5203999,0
2014-09-30,13.27,13.35,13.1,13.1,4589914,0
2014-10-01,13.2,13.26,13,13.12,5994006,0
2014-10-02,13.11,13.3,13.09,13.2,5168874,0
2014-10-03,13.34,13.45,13.27,13.37,3291371,0
2014-10-06,13.39,13.59,13.37,13.38,4435270,0
2014-10-07,13.28,13.28,12.92,12.93,6220956,0
2014-10-08,12.94,13.05,12.74,13.01,5856608,0
2014-10-09,13,13.11,12.58,12.64,6248521,0
2014-10-10,12.63,12.85,12.56,12.59,4227392,0
2014-10-13,12.69,13.01,12.46,12.48,4911417,0
2014-10-14,12.53,12.8,12.48,12.54,4322903,0
2014-10-15,12.25,12.51,11.9,12.45,9099742,0
2014-10-16,12.18,12.64,12.07,12.48,4890906,0
2014-10-17,12.62,12.8,12.57,12.7,4753370,0
2014-10-20,12.68,12.8,12.6,12.77,3060614,0
2014-10-21,13,13.42,12.96,13.35,5396499,0
2014-10-22,13.42,13.46,13.14,13.14,3553560,0
2014-10-23,13.32,13.41,13.24,13.28,2564103,0
2014-10-24,13.28,13.39,13.19,13.38,2269523,0
2014-10-27,13.34,13.46,13.21,13.44,2546918,0
2014-10-28,13.54,13.72,13.44,13.63,3177264,0
2014-10-29,13.66,13.84,13.5,13.65,3530343,0
2014-10-30,13.67,13.87,13.58,13.71,3378901,0
2014-10-31,13.87,14,13.81,13.99,4601759,0
2014-11-03,14.01,14.1,13.92,14,4387337,0
2014-11-04,13.93,14.08,13.71,13.9,3335175,0
2014-11-05,13.98,14.09,13.86,14.07,6125514,0
2014-11-06,10.3,10.3,8.65,8.66,81165781,0
2014-11-07,8.47,8.75,7.17,8.41,77042646,0
2014-11-10,8.45,8.5,8.07,8.12,23347962,0
2014-11-11,8.12,8.46,8.1,8.4,32634162,0
2014-11-12,8.35,8.93,8.33,8.8,28468156,0
2014-11-13,8.98,9.32,8.93,9.3,28435434,0
2014-11-14,9.37,9.59,9.19,9.41,23405458,0
2014-11-17,9.37,9.45,9.25,9.33,8070568,0
2014-11-18,9.33,9.44,9.16,9.36,11120667,0
2014-11-19,9.33,9.38,9.1,9.13,8035850,0
2014-11-20,9.04,9.45,9.01,9.43,13920123,0
2014-11-21,9.53,9.74,9.49,9.56,10861956,0
2014-11-24,9.51,9.64,9.36,9.38,9578716,0
2014-11-25,9.4,9.46,9.26,9.31,8259012,0
2014-11-26,9.27,9.37,9.05,9.11,7733010,0
2014-11-28,9.14,9.14,8.94,9.09,5663455,0
2014-12-01,9.02,9.25,8.85,9.19,9547243,0
2014-12-02,8.8,9.12,8.58,8.65,14430853,0
2014-12-03,8.61,8.94,8.6,8.77,9105136,0
2014-12-04,8.73,8.84,8.6,8.61,8822421,0
2014-12-05,8.68,8.86,8.56,8.63,7579891,0
2014-12-08,8.62,8.74,8.45,8.52,8629462,0
2014-12-09,8.39,8.58,8.32,8.47,10629045,0
2014-12-10,8.43,8.5,8.14,8.16,8383495,0
2014-12-11,8.17,8.42,8.1,8.24,7450891,0
2014-12-12,8.08,8.13,7.88,7.92,9094792,0
2014-12-15,7.98,8.1,7.79,7.8,9333802,0
2014-12-16,7.68,7.94,7.58,7.64,9151973,0
2014-12-17,7.69,7.97,7.69,7.93,9073744,0
2014-12-18,7.59,8.02,7.57,7.99,18174784,0
2014-12-19,7.97,8.59,7.95,8.59,18237923,0
2014-12-22,8.57,8.59,8.26,8.32,6458518,0
2014-12-23,8.39,8.58,8.38,8.39,5693519,0
2014-12-24,8.44,8.54,8.32,8.4,2828020,0
2014-12-26,8.42,8.5,8.36,8.39,3391073,0
2014-12-29,8.4,8.55,8.3,8.46,5781239,0
2014-12-30,8.44,8.79,8.44,8.56,6819284,0
2014-12-31,8.57,8.62,8.43,8.5,5681404,0
2015-01-02,8.59,8.62,8.31,8.43,4054956,0
2015-01-05,8.31,8.31,8.11,8.23,8390977,0
2015-01-06,8.23,8.24,7.96,8.04,10209199,0
2015-01-07,8.15,8.24,7.8,7.83,6568455,0
2015-01-08,7.95,8.3,7.89,8.15,8164062,0
2015-01-09,8.16,8.24,7.91,7.92,4580507,0
2015-01-12,7.91,7.94,7.6,7.66,3564720,0
2015-01-13,7.69,7.86,7.54,7.63,5018967,0
2015-01-14,7.48,7.53,7.18,7.31,7369275,0
2015-01-15,7.31,7.46,7.11,7.13,4850259,0
2015-01-16,7.11,7.31,7.06,7.3,4531100,0
2015-01-20,7.4,7.4,7.05,7.1,4656552,0
2015-01-21,7.05,7.17,6.92,7.11,5560800,0
2015-01-22,7.16,7.43,7.1,7.39,4772824,0
2015-01-23,7.36,7.42,7.2,7.22,3362901,0
2015-01-26,7.2,7.35,7.16,7.35,3166722,0
2015-01-27,7.22,7.27,7.09,7.19,4084217,0
2015-01-28,7.21,7.29,6.93,6.93,4806324,0
2015-01-29,6.97,7.03,6.75,6.94,6183316,0
2015-01-30,6.87,7.14,6.78,6.98,7765540,0
2015-02-02,7.02,7.47,7.02,7.42,6031724,0
2015-02-03,7.43,7.71,7.42,7.64,8133220,0
2015-02-04,7.6,7.81,7.4,7.46,5833074,0
2015-02-05,7.42,7.68,7.41,7.59,3527545,0
2015-02-06,7.66,7.92,7.66,7.76,5559606,0
2015-02-09,7.73,7.94,7.65,7.88,4509652,0
2015-02-10,7.94,7.98,7.67,7.81,7075587,0
2015-02-11,8.28,8.75,7.96,8.33,24688924,0
2015-02-12,8.39,8.53,8.24,8.5,8826140,0
2015-02-13,8.51,8.7,8.48,8.67,8249336,0
2015-02-17,8.59,8.82,8.52,8.82,6450001,0
2015-02-18,8.73,8.73,8.02,8.02,11510041,0
2015-02-19,7.74,8.19,7.61,8.09,10320962,0
2015-02-20,8.06,8.1,7.79,7.99,10726804,0
2015-02-23,7.97,8.03,7.83,7.91,6291326,0
2015-02-24,7.91,8.15,7.83,8,6233503,0
2015-02-25,8.02,8.06,7.71,7.87,5350803,0
2015-02-26,7.88,7.99,7.73,7.77,3740754,0
2015-02-27,7.77,7.85,7.66,7.75,4706276,0
2015-03-02,7.73,7.79,7.04,7.33,21302300,0
2015-03-03,7.21,7.58,7.18,7.51,7986700,0
2015-03-04,7.43,7.6,7.32,7.58,4529300,0
2015-03-05,7.57,7.64,7.44,7.61,4591000,0
2015-03-06,7.59,7.96,7.57,7.67,6193000,0
2015-03-09,7.66,7.73,7.41,7.44,5238200,0
2015-03-10,7.35,7.36,7.11,7.15,5645200,0
2015-03-11,7.18,7.33,7.06,7.27,5785600,0
2015-03-12,7.32,7.39,7.16,7.38,4844300,0
2015-03-13,7.33,7.43,7.23,7.35,4797800,0
2015-03-16,7.36,7.44,7.26,7.43,4372100,0
2015-03-17,7.37,7.46,7.22,7.35,4857000,0
2015-03-18,7.34,7.45,7.18,7.33,5717100,0
2015-03-19,7.3,7.38,7.1,7.26,5341200,0
2015-03-20,7.3,7.44,7.25,7.38,8150700,0
2015-03-23,7.79,7.96,7.7,7.75,13604400,0
2015-03-24,7.76,7.84,7.59,7.6,6629700,0
2015-03-25,7.62,7.65,7.34,7.35,5948900,0
2015-03-26,7.34,7.39,7.24,7.3,4802600,0
2015-03-27,7.31,7.33,7.21,7.29,4705600,0
2015-03-30,7.32,7.38,7.25,7.34,3698700,0
2015-03-31,7.26,7.32,7.22,7.31,5951801,0
2015-04-01,7.28,7.45,7.27,7.33,4703500,0
2015-04-02,7.34,7.94,7.29,7.76,15235800,0
2015-04-06,7.6,7.78,7.54,7.75,6253900,0
2015-04-07,7.77,7.8,7.68,7.75,6021335,0
2015-04-08,7.74,7.84,7.68,7.71,4853900,0
2015-04-09,7.71,8,7.65,7.89,6523869,0
2015-04-10,7.89,7.94,7.69,7.73,4533700,0
2015-04-13,7.81,7.97,7.69,7.94,4889200,0
2015-04-14,7.95,8.11,7.9,7.98,4798600,0
2015-04-15,8,8.14,7.99,8.09,5455239,0
2015-04-16,8.09,8.11,7.95,7.99,4454491,0
2015-04-17,7.87,8.06,7.82,8.02,7138700,0
2015-04-20,8.03,8.08,7.75,7.79,15881325,0
2015-04-21,7.79,7.85,7.64,7.65,4877946,0
2015-04-22,7.65,7.92,7.65,7.84,5723129,0
2015-04-23,7.82,8,7.82,7.96,6409500,0
2015-04-24,7.95,8.02,7.76,7.86,5533869,0
2015-04-27,7.87,8,7.85,7.89,6206600,0
2015-04-28,7.86,8.12,7.79,7.99,9625348,0
2015-04-29,8.49,9.08,8.31,8.92,23800100,0
2015-04-30,9.03,9.05,8.7,8.79,14301000,0
2015-05-01,8.85,9.14,8.81,9.03,10684600,0
2015-05-04,9.11,9.19,9.05,9.15,6755000,0
2015-05-05,8.82,8.92,8.54,8.64,20868000,0
2015-05-06,8.72,8.76,8.25,8.33,9271852,0
2015-05-07,8.17,8.4,8.09,8.25,9355800,0
2015-05-08,8.3,8.37,8.16,8.28,4680300,0
2015-05-11,8.39,8.56,8.32,8.4,7980600,0
2015-05-12,8.46,8.46,8.11,8.18,6277398,0
2015-05-13,8.13,8.16,7.9,8.03,9029287,0
2015-05-14,8.05,8.05,7.9,7.98,7952500,0
2015-05-15,7.99,8,7.88,7.91,6220340,0
2015-05-18,7.92,8.05,7.81,8.03,4835299,0
2015-05-19,8.05,8.08,7.86,7.9,7087249,0
2015-05-20,7.89,7.89,7.64,7.73,9459680,0
2015-05-21,7.72,7.91,7.69,7.78,6079200,0
2015-05-22,7.78,7.96,7.72,7.93,4801200,0
2015-05-26,7.9,7.92,7.62,7.65,9601613,0
2015-05-27,7.68,7.79,7.55,7.75,5243900,0
2015-05-28,7.85,7.88,7.7,7.86,6137826,0
2015-05-29,7.85,7.99,7.76,7.94,25808200,0
2015-06-01,7.9,7.93,7.7,7.72,7134204,0
2015-06-02,7.71,7.96,7.7,7.91,5507187,0
2015-06-03,7.95,8.11,7.91,8.05,7396100,0
2015-06-04,8.01,8.02,7.84,7.85,4758900,0
2015-06-05,7.96,8.01,7.86,7.88,7297600,0
2015-06-08,7.86,7.89,7.65,7.67,7849300,0
2015-06-09,7.71,7.88,7.68,7.83,6166556,0
2015-06-10,7.9,8.01,7.85,8,5518242,0
2015-06-11,8,8.12,7.94,8.05,6238955,0
2015-06-12,8.03,8.04,7.92,7.95,2361700,0
2015-06-15,7.84,8,7.8,7.87,3583400,0
2015-06-16,7.85,7.98,7.81,7.95,3547400,0
2015-06-17,7.95,8,7.8,7.92,3695700,0
2015-06-18,7.97,8.01,7.86,7.93,3187000,0
2015-06-19,7.92,8.01,7.83,7.87,4523700,0
2015-06-22,7.96,8.03,7.91,8,4157200,0
2015-06-23,8.02,8.09,7.98,8.07,4469071,0
2015-06-24,8.08,8.09,7.91,7.93,3385000,0
2015-06-25,7.96,8.01,7.76,7.79,5763800,0
2015-06-26,7.79,7.81,7.68,7.79,3772000,0
2015-06-29,7.7,7.78,7.6,7.62,8041600,0
2015-06-30,7.66,7.7,7.44,7.57,6480216,0
2015-07-01,7.67,7.78,7.47,7.53,5588200,0
2015-07-02,7.55,7.84,7.55,7.74,8415200,0
2015-07-06,7.57,7.64,7.45,7.48,6372200,0
2015-07-07,7.47,7.6,7.27,7.59,5591400,0
2015-07-08,7.53,7.53,7.19,7.21,5816900,0
2015-07-09,7.33,7.44,7.26,7.29,4000400,0
2015-07-10,7.44,7.54,7.41,7.49,4090200,0
2015-07-13,7.52,7.68,7.46,7.67,5393900,0
2015-07-14,7.64,7.8,7.57,7.76,4267092,0
2015-07-15,7.79,7.88,7.71,7.8,4580430,0
2015-07-16,7.9,7.9,7.67,7.84,4539000,0
2015-07-17,7.81,7.85,7.72,7.79,3313500,0
2015-07-20,7.8,7.84,7.54,7.58,3536100,0
2015-07-21,7.59,7.75,7.58,7.64,2466400,0
2015-07-22,7.75,7.75,7.3,7.41,5845400,0
2015-07-23,7.46,7.51,7.36,7.43,6019100,0
2015-07-24,7.41,7.47,7.21,7.24,4029400,0
2015-07-27,7.17,7.18,7.02,7.05,5038000,0
2015-07-28,7.15,7.21,6.96,7.16,4652100,0
2015-07-29,7.16,7.31,7.09,7.21,2993908,0
2015-07-30,7.2,7.21,7.01,7.07,5341900,0
2015-07-31,7.07,7.14,6.98,7.01,4513500,0
2015-08-03,7.01,7.11,6.93,6.97,5160721,0
2015-08-04,6.97,7.05,6.88,7.02,7474100,0
2015-08-05,6.32,6.59,5.52,5.65,37529900,0
2015-08-06,5.68,5.68,5.08,5.22,25983155,0
2015-08-07,5.21,5.21,4.81,4.82,18929100,0
2015-08-10,4.95,5.5,4.9,5.47,21454100,0
2015-08-11,5.34,5.44,5.18,5.24,6690955,0
2015-08-12,5.15,5.28,5.07,5.27,7004200,0
2015-08-13,5.24,5.33,5.19,5.22,5633300,0
2015-08-14,5.22,5.3,5.21,5.29,3510000,0
2015-08-17,5.23,5.34,5.21,5.25,3508400,0
2015-08-18,5.25,5.26,4.97,5.03,5730200,0
2015-08-19,5.01,5.03,4.9,4.94,5969400,0
2015-08-20,4.96,5.01,4.73,4.77,7658900,0
2015-08-21,4.73,4.77,4.59,4.59,8553700,0
2015-08-24,4.32,4.66,4.23,4.38,11856739,0
2015-08-25,4.7,4.72,4.36,4.36,9144500,0
2015-08-26,4.54,4.68,4.42,4.65,8945200,0
2015-08-27,4.82,5.15,4.8,5.05,14020200,0
2015-08-28,5,5.25,5,5.17,8337900,0
2015-08-31,5.11,5.27,5.01,5.18,6866600,0
2015-09-01,5.05,5.16,4.78,4.85,11727400,0
2015-09-02,4.95,5.07,4.74,5.05,9455000,0
2015-09-03,5.13,5.3,5.03,5.14,6470000,0
2015-09-04,5.05,5.11,5,5.02,4627700,0
2015-09-08,5.1,5.13,4.96,5.11,6969800,0
2015-09-09,5.17,5.29,5.01,5.03,6738200,0
2015-09-10,5.05,5.15,5.01,5.09,5231610,0
2015-09-11,5.04,5.11,5.01,5.1,4130800,0
2015-09-14,5.09,5.13,4.99,5.01,3705700,0
2015-09-15,5.05,5.11,5.03,5.08,4014500,0
2015-09-16,5.08,5.22,5.06,5.21,3928000,0
2015-09-17,5.19,5.21,5.01,5.03,6513672,0
2015-09-18,4.96,4.97,4.75,4.82,12857100,0
2015-09-21,4.87,4.93,4.82,4.89,8288500,0
2015-09-22,4.79,4.84,4.69,4.73,7232600,0
2015-09-23,4.75,4.8,4.56,4.62,6404304,0
2015-09-24,4.56,4.75,4.43,4.75,10461727,0
2015-09-25,4.83,4.96,4.77,4.95,10176500,0
2015-09-28,4.88,4.91,4.49,4.51,6527897,0
2015-09-29,4.52,4.59,4.38,4.57,5116300,0
2015-09-30,4.66,4.74,4.58,4.62,5762500,0
2015-10-01,4.66,4.93,4.61,4.67,9811300,0
2015-10-02,4.54,4.72,4.46,4.71,6873900,0
2015-10-05,4.76,4.94,4.75,4.88,7095117,0
2015-10-06,4.88,5.18,4.86,5.18,8119500,0
2015-10-07,5.23,5.52,5.21,5.5,9278347,0
2015-10-08,5.47,5.65,5.38,5.64,6899400,0
2015-10-09,5.63,5.75,5.36,5.41,5443800,0
2015-10-12,5.42,5.43,5.2,5.29,4795406,0
2015-10-13,5.25,5.38,5.19,5.22,3929200,0
2015-10-14,5.23,5.29,5.12,5.19,3947000,0
2015-10-15,5.22,5.54,5.21,5.49,4737300,0
2015-10-16,5.28,5.32,4.77,5.06,13547700,0
2015-10-19,4.88,5.12,4.88,5.01,5090241,0
2015-10-20,5.01,5.13,4.93,5.07,7202459,0
2015-10-21,5.1,5.12,4.91,4.94,4029700,0
2015-10-22,4.98,5.09,4.81,4.83,6950000,0
2015-10-23,4.9,4.98,4.75,4.95,8041700,0
2015-10-26,4.95,4.98,4.82,4.88,4154200,0
2015-10-27,4.82,4.87,4.6,4.78,6882100,0
2015-10-28,4.79,5.29,4.78,5.27,9410500,0
2015-10-29,5.26,5.36,5.19,5.22,5504800,0
2015-10-30,5.05,5.07,4.55,4.68,15042800,0
2015-11-02,4.65,4.88,4.65,4.87,6624784,0
2015-11-03,4.84,4.95,4.83,4.85,7278012,0
2015-11-04,4.72,4.84,4.44,4.53,16924289,0
2015-11-05,4.51,4.61,4.42,4.42,9792900,0
2015-11-06,4.5,4.8,4.46,4.73,12265100,0
2015-11-09,4.74,4.86,4.72,4.75,6704275,0
2015-11-10,4.75,4.82,4.64,4.76,7254900,0
2015-11-11,4.78,4.8,4.65,4.74,4812100,0
2015-11-12,4.69,4.75,4.59,4.61,7115200,0
2015-11-13,4.6,4.75,4.57,4.68,7486800,0
2015-11-16,4.62,4.85,4.58,4.84,7316600,0
2015-11-17,4.82,4.82,4.63,4.63,85663904,0
2015-11-18,4.67,4.84,4.64,4.72,10858800,0
2015-11-19,4.71,4.84,4.64,4.78,6991000,0
2015-11-20,4.78,5.08,4.78,5.06,8783900,0
2015-11-23,5.05,5.11,5,5.03,9996000,0
2015-11-24,5,5.15,4.95,5.1,7311900,0
2015-11-25,5.08,5.16,5.05,5.1,3867900,0
2015-11-27,5.09,5.11,4.9,4.97,2597800,0
2015-11-30,4.98,5.08,4.92,5.05,4508100,0
2015-12-01,5.06,5.08,4.93,4.96,5378170,0
2015-12-02,4.94,5,4.71,4.71,7815638,0
2015-12-03,4.78,4.88,4.66,4.71,8283668,0
2015-12-04,4.73,4.74,4.55,4.59,6256600,0
2015-12-07,4.6,4.61,4.38,4.5,7489900,0
2015-12-08,4.44,4.48,4.16,4.18,10299745,0
2015-12-09,4.17,4.3,3.95,3.98,12035000,0
2015-12-10,4,4.12,3.95,4.04,5676900,0
2015-12-11,3.98,3.98,3.79,3.81,7097900,0
2015-12-14,3.82,3.87,3.64,3.66,7489533,0
2015-12-15,3.74,3.87,3.73,3.8,4893700,0
2015-12-16,3.86,4.03,3.83,3.99,7597000,0
2015-12-17,4,4.06,3.64,3.64,9735000,0
2015-12-18,3.64,3.66,3.48,3.52,9283700,0
2015-12-21,3.54,3.61,3.46,3.58,5923200,0
2015-12-22,3.61,3.62,3.47,3.47,7426629,0
2015-12-23,3.53,3.91,3.52,3.9,9232600,0
2015-12-24,3.88,3.99,3.83,3.93,4331079,0
2015-12-28,3.9,3.91,3.75,3.79,3884402,0
2015-12-29,3.85,3.9,3.77,3.8,4147881,0
2015-12-30,3.78,3.88,3.74,3.75,4127012,0
2015-12-31,3.7,3.82,3.67,3.73,5625496,0
2016-01-04,3.66,3.88,3.61,3.8,8654780,0
2016-01-05,3.83,3.85,3.63,3.64,6580844,0
2016-01-06,3.55,3.56,3.4,3.5,5882152,0
2016-01-07,3.38,3.42,3.165,3.18,7145668,0
2016-01-08,3.25,3.27,3.04,3.09,5310671,0
2016-01-11,3.15,3.16,2.58,2.77,13533384,0
2016-01-12,2.81,2.85,2.33,2.52,23246299,0
2016-01-13,2.58,2.65,2.32,2.4,15779204,0
2016-01-14,2.45,2.51,2.235,2.46,16360098,0
2016-01-15,2.32,2.52,2.29,2.48,12196201,0
2016-01-19,2.53,2.58,2.33,2.35,7018600,0
2016-01-20,2.3,2.55,2.2,2.52,12702228,0
2016-01-21,2.51,2.59,2.39,2.41,6856383,0
2016-01-22,2.43,2.54,2.32,2.46,5925372,0
2016-01-25,2.41,2.45,2.205,2.22,6725568,0
2016-01-26,2.27,2.31,2.21,2.25,5593041,0
2016-01-27,2.24,2.36,2.22,2.27,6517243,0
2016-01-28,2.34,2.64,2.29,2.62,7982553,0
2016-01-29,2.69,2.86,2.55,2.78,12487491,0
2016-02-01,2.74,2.74,2.61,2.7,7552946,0
2016-02-02,2.65,2.68,2.55,2.55,4938735,0
2016-02-03,2.58,2.63,2.395,2.48,7120497,0
2016-02-04,2.48,2.79,2.45,2.79,13104978,0
2016-02-05,2.23,2.31,2.01,2.18,27255749,0
2016-02-08,2.12,2.12,1.77,1.86,18186342,0
2016-02-09,1.78,1.91,1.63,1.67,16038528,0
2016-02-10,1.67,1.88,1.66,1.73,10552279,0
2016-02-11,1.67,1.71,1.57,1.61,8936244,0
2016-02-12,1.7,1.82,1.68,1.7,15886647,0
2016-02-16,1.79,1.82,1.74,1.79,7439640,0
2016-02-17,1.81,2.02,1.81,1.93,9697674,0
2016-02-18,2,2.085,1.91,2.04,5716130,0
2016-02-19,2.04,2.04,1.92,1.93,4105228,0
2016-02-22,1.97,2.07,1.97,2.01,5876682,0
2016-02-23,1.99,2.03,1.93,1.97,4964875,0
2016-02-24,1.95,1.96,1.83,1.94,5565954,0
2016-02-25,1.96,2,1.89,1.97,4017379,0
2016-02-26,2.01,2.18,1.98,2.18,8154665,0
2016-02-29,2,2.24,1.98,2.12,12612331,0
2016-03-01,2.1,2.35,2.1,2.32,8001503,0
2016-03-02,2.36,2.49,2.3,2.48,10745794,0
2016-03-03,2.52,2.8,2.435,2.7,12157426,0
2016-03-04,2.87,3.065,2.755,2.88,13981793,0
2016-03-07,2.91,3.06,2.81,2.98,9639943,0
2016-03-08,2.95,3.04,2.7,2.75,9495190,0
2016-03-09,2.82,2.8699,2.68,2.79,5123458,0
2016-03-10,2.84,2.85,2.58,2.68,7557798,0
2016-03-11,2.73,2.84,2.54,2.8,7108078,0
2016-03-14,2.8,2.93,2.76,2.92,7592009,0
2016-03-15,2.93,2.93,2.67,2.72,6586866,0
2016-03-16,2.78,2.82,2.71,2.81,4945573,0
2016-03-17,2.94,2.99,2.79,2.95,4927508,0
2016-03-18,2.97,3.03,2.86,3.03,18364841,0
2016-03-21,3.03,3.34,3,3.26,12286245,0
2016-03-22,3.27,3.29,2.97,3.05,9631919,0
2016-03-23,3.04,3.05,2.81,2.81,6809848,0
2016-03-24,2.78,2.78,2.53,2.67,11066711,0
2016-03-28,2.68,2.76,2.68,2.69,5745084,0
2016-03-29,2.7,2.85,2.55,2.79,5818320,0
2016-03-30,2.81,2.9,2.71,2.74,5548629,0
2016-03-31,2.74,2.765,2.68,2.73,3926867,0
2016-04-01,2.78,2.79,2.675,2.74,4776047,0
2016-04-04,2.75,2.78,2.68,2.7,4396167,0
2016-04-05,2.68,2.6899,2.55,2.6,6380362,0
2016-04-06,2.64,2.69,2.59,2.64,5524954,0
2016-04-07,2.61,2.675,2.5,2.5,5356024,0
2016-04-08,2.58,2.595,2.51,2.54,4338939,0
2016-04-11,2.57,2.6,2.5,2.51,5634924,0
2016-04-12,2.52,2.61,2.43,2.6,6586421,0
2016-04-13,2.65,2.815,2.65,2.78,7277841,0
2016-04-14,2.77,2.83,2.75,2.77,7458154,0
2016-04-15,2.77,2.82,2.59,2.64,8214146,0
2016-04-18,2.59,2.7,2.51,2.66,8334133,0
2016-04-19,2.67,2.77,2.65,2.73,5938687,0
2016-04-20,2.73,2.89,2.73,2.89,5732522,0
2016-04-21,2.9,2.97,2.87,2.89,5232946,0
2016-04-22,2.9,3,2.89,2.99,5597703,0
2016-04-25,2.94,2.95,2.8,2.89,5967060,0
2016-04-26,2.91,2.945,2.8,2.94,8360557,0
2016-04-27,2.93,3.03,2.9,2.95,7944198,0
2016-04-28,2.94,3.02,2.83,2.86,10601711,0
2016-04-29,3.21,3.48,3.16,3.43,20836336,0
2016-05-02,3.61,4.09,3.54,4.06,23525611,0
2016-05-03,3.92,4.165,3.76,4.06,17362980,0
2016-05-04,3.97,4.2,3.9,3.99,12730630,0
2016-05-05,4.01,4.09,3.84,3.89,8571700,0
2016-05-06,3.82,3.95,3.785,3.81,9398961,0
2016-05-09,3.78,3.795,3.5,3.68,9471120,0
2016-05-10,3.69,3.86,3.65,3.81,4658106,0
2016-05-11,3.76,3.97,3.72,3.82,6140560,0
2016-05-12,3.84,3.88,3.57,3.66,7473527,0
2016-05-13,3.65,3.74,3.55,3.56,3797220,0
2016-05-16,3.6,3.63,3.42,3.46,6323561,0
2016-05-17,3.45,3.61,3.415,3.49,6522321,0
2016-05-18,3.46,3.72,3.46,3.62,6909358,0
2016-05-19,3.59,3.69,3.47,3.52,4238251,0
2016-05-20,3.55,3.69,3.54,3.62,3639033,0
2016-05-23,3.61,3.64,3.53,3.58,3353841,0
2016-05-24,3.63,3.7,3.52,3.65,4650017,0
2016-05-25,3.7,3.825,3.67,3.76,4407979,0
2016-05-26,3.76,3.78,3.52,3.57,4941160,0
2016-05-27,3.56,3.7,3.56,3.67,3328364,0
2016-05-31,3.72,3.82,3.6699,3.7,5544856,0
2016-06-01,3.64,3.68,3.53,3.55,7110815,0
2016-06-02,3.57,3.6,3.511,3.57,5171118,0
2016-06-03,3.56,3.56,3.45,3.51,5246962,0
2016-06-06,3.55,3.7,3.49,3.68,4099457,0
2016-06-07,3.72,3.72,3.61,3.72,9181952,0
2016-06-08,3.74,3.76,3.6,3.64,3585152,0
2016-06-09,3.6,3.61,3.47,3.48,6171155,0
2016-06-10,3.43,3.45,3.26,3.37,6847226,0
2016-06-13,3.31,3.53,3.27,3.27,7684043,0
2016-06-14,3.28,3.37,3.06,3.08,7861808,0
2016-06-15,3.1,3.23,3.1,3.15,5491170,0
2016-06-16,3.1,3.11,2.92,3.01,8641474,0
2016-06-17,3.04,3.17,3,3.11,10747125,0
2016-06-20,3.27,3.35,3.2,3.22,6530438,0
2016-06-21,3.21,3.3,3.185,3.3,5098618,0
2016-06-22,3.28,3.35,3.22,3.23,5975500,0
2016-06-23,3.27,3.39,3.26,3.36,5442208,0
2016-06-24,3.08,3.22,2.99,3.05,41164438,0
2016-06-27,3,3.1,2.53,2.56,17978621,0
2016-06-28,2.67,2.74,2.55,2.6,10488140,0
2016-06-29,2.68,2.68,2.56,2.65,9230715,0
2016-06-30,2.67,2.7,2.52,2.58,8727431,0
2016-07-01,2.58,2.63,2.55,2.58,6802821,0
2016-07-05,2.52,2.56,2.31,2.38,13468980,0
2016-07-06,2.38,2.38,2.26,2.35,11463729,0
2016-07-07,2.41,2.56,2.39,2.43,9553848,0
2016-07-08,2.52,2.63,2.52,2.57,5890424,0
2016-07-11,2.64,2.69,2.6,2.65,6171058,0
2016-07-12,2.7,2.84,2.7,2.78,9149206,0
2016-07-13,2.79,2.81,2.66,2.75,6092129,0
2016-07-14,2.85,2.874,2.75,2.77,5261339,0
2016-07-15,2.78,2.81,2.71,2.76,3410158,0
2016-07-18,2.75,2.85,2.72,2.84,3458312,0
2016-07-19,2.85,2.9,2.8,2.86,4187913,0
2016-07-20,2.86,2.89,2.8,2.88,3094488,0
2016-07-21,2.88,3.025,2.85,2.86,4907800,0
2016-07-22,2.91,2.91,2.82,2.88,2935567,0
2016-07-25,2.9,2.97,2.841,2.87,3341906,0
2016-07-26,2.86,2.935,2.845,2.91,2946232,0
2016-07-27,2.94,2.995,2.86,2.9,4862488,0
2016-07-28,2.88,2.9,2.8,2.82,4445158,0
2016-07-29,2.82,2.86,2.75,2.86,9327379,0
2016-08-01,2.92,2.94,2.77,2.8,5351113,0
2016-08-02,2.8,2.81,2.67,2.75,8529261,0
2016-08-03,3.43,3.7289,3.32,3.51,34176388,0
2016-08-04,3.51,3.61,3.33,3.34,11772078,0
2016-08-05,3.43,3.5,3.37,3.49,8906694,0
2016-08-08,3.5,3.59,3.45,3.48,7733193,0
2016-08-09,3.49,3.64,3.47,3.6,8005585,0
2016-08-10,3.61,3.65,3.51,3.53,4450883,0
2016-08-11,3.54,3.6,3.48,3.54,3576284,0
2016-08-12,3.54,3.63,3.48,3.57,3978044,0
2016-08-15,3.62,3.72,3.585,3.7,4919769,0
2016-08-16,3.69,3.835,3.65,3.82,7293412,0
2016-08-17,3.85,3.885,3.79,3.82,6318438,0
2016-08-18,3.83,3.93,3.81,3.87,4002420,0
2016-08-19,3.83,3.95,3.8,3.92,5206273,0
2016-08-22,3.89,3.93,3.83,3.9,3256496,0
2016-08-23,3.92,4.12,3.91,4.08,5840187,0
2016-08-24,4.09,4.285,4.07,4.24,12713503,0
2016-08-25,4.3,4.41,4.24,4.4,8981235,0
2016-08-26,4.42,4.63,4.37,4.62,14825138,0
2016-08-29,4.65,4.99,4.64,4.93,17642616,0
2016-08-30,5,5.15,5,5.13,15050608,0
2016-08-31,5.19,5.23,4.55,4.73,20986523,0
2016-09-01,4.73,4.73,4.4639,4.71,12050265,0
2016-09-02,4.7,4.85,4.62,4.8,8506051,0
2016-09-06,4.85,4.9299,4.68,4.71,7409384,0
2016-09-07,4.67,4.76,4.61,4.76,9332670,0
2016-09-08,4.77,5,4.71,4.9,9421421,0
2016-09-09,4.88,4.98,4.81,4.88,8858885,0
2016-09-12,4.8,4.94,4.57,4.93,8003939,0
2016-09-13,4.79,4.89,4.645,4.74,6524929,0
2016-09-14,4.74,4.87,4.63,4.81,6584569,0
2016-09-15,4.84,5.08,4.82,5.03,7153082,0
2016-09-16,4.95,5,4.86,4.96,8887219,0
2016-09-19,4.86,5,4.81,4.94,9328110,0
2016-09-20,4.9,4.925,4.81,4.88,6004216,0
2016-09-21,4.94,5.04,4.86,4.93,7556417,0
2016-09-22,4.95,5.04,4.925,4.95,6067228,0
2016-09-23,4.9,5.06,4.87,4.89,5826273,0
2016-09-26,4.82,4.92,4.762,4.82,6510971,0
2016-09-27,4.8,4.9,4.66,4.9,8079120,0
2016-09-28,4.88,4.97,4.81,4.96,7133653,0
2016-09-29,4.93,5.06,4.81,4.85,9495407,0
2016-09-30,4.94,5.1,4.82,4.96,14570158,0
2016-10-03,4.95,5,4.91,4.97,7212099,0
2016-10-04,4.97,5.17,4.97,5.07,8996122,0
2016-10-05,4.98,5.22,4.97,5.14,8309785,0
2016-10-06,5.15,5.2,5.03,5.12,6776723,0
2016-10-07,5.06,5.12,4.99,5.1,7198549,0
2016-10-10,5.15,5.27,5.13,5.21,4878034,0
2016-10-11,5.21,5.27,5.105,5.14,7505760,0
2016-10-12,5.24,5.25,5.135,5.16,7602740,0
2016-10-13,5.1,5.13,4.91,5.03,8893230,0
2016-10-14,5.12,5.19,5.04,5.05,6393044,0
2016-10-17,5.08,5.1,4.99,5.01,5231984,0
2016-10-18,5.09,5.12,5.01,5.09,4989364,0
2016-10-19,5.1,5.24,5.09,5.22,6572866,0
2016-10-20,5.22,5.25,5.09,5.16,4965933,0
2016-10-21,5.12,5.21,5.07,5.21,5194958,0
2016-10-24,4.95,4.99,4.64,4.79,83385200,0
2016-10-25,4.72,4.85,4.55,4.57,29998486,0
2016-10-26,4.51,4.65,4.34,4.44,28309139,0
2016-10-27,4.48,4.48,4.13,4.31,26570207,0
2016-10-28,4.33,4.33,3.9401,3.98,19338651,0
2016-10-31,4.04,4.265,3.98,4.14,17686596,0
2016-11-01,4.16,4.19,3.99,4.02,10498846,0
2016-11-02,4,4.22,3.99,4.19,13042038,0
2016-11-03,4.15,4.205,4.07,4.11,11072671,0
2016-11-04,4.02,4.29,4.01,4.02,11678112,0
2016-11-07,4.11,4.21,3.965,4.07,10463900,0
2016-11-08,4.06,4.09,3.93,4.04,8248738,0
2016-11-09,3.96,4.24,3.93,3.97,16477576,0
2016-11-10,4.04,4.19,3.94,4,11308911,0
2016-11-11,4.07,4.23,4.04,4.21,10008165,0
2016-11-14,4.25,4.37,4.24,4.31,7598020,0
2016-11-15,4.27,4.325,4.15,4.32,5465955,0
2016-11-16,4.32,4.39,4.29,4.31,5073351,0
2016-11-17,4.3,4.35,4.25,4.33,5405299,0
2016-11-18,4.34,4.44,4.33,4.37,7066899,0
2016-11-21,4.42,4.45,4.355,4.44,3077125,0
2016-11-22,4.45,4.46,4.25,4.37,4928885,0
2016-11-23,4.36,4.42,4.33,4.41,3692008,0
2016-11-25,4.4,4.42,4.285,4.36,2671868,0
2016-11-28,4.31,4.365,4.25,4.25,5434927,0
2016-11-29,4.29,4.35,4.25,4.25,7487530,0
2016-11-30,4.28,4.4,4.25,4.28,8155848,0
2016-12-01,4.32,4.38,4.16,4.2,7685347,0
2016-12-02,4.17,4.21,4.03,4.12,7115271,0
2016-12-05,4.16,4.25,4.14,4.22,7074514,0
2016-12-06,4.24,4.34,4.23,4.33,8394159,0
2016-12-07,4.3,4.35,4.27,4.29,3844925,0
2016-12-08,4.31,4.33,4.24,4.28,6324742,0
2016-12-09,4.28,4.315,4.17,4.22,5926271,0
2016-12-12,4.22,4.31,4.16,4.2,5307263,0
2016-12-13,4.22,4.33,4.2,4.25,7744358,0
2016-12-14,4.23,4.25,4.08,4.09,7450577,0
2016-12-15,4.12,4.15,3.87,3.97,11641148,0
2016-12-16,4,4.03,3.845,3.88,11724326,0
2016-12-19,3.9,3.98,3.82,3.88,4394932,0
2016-12-20,3.88,4.25,3.88,4.24,7412275,0
2016-12-21,4.27,4.3,4.18,4.23,5740565,0
2016-12-22,4.21,4.22,3.99,4.14,7535110,0
2016-12-23,4.12,4.14,4.03,4.04,2818619,0
2016-12-27,4.04,4.09,3.99,3.99,2586976,0
2016-12-28,4.02,4.03,3.85,3.87,5151286,0
2016-12-29,3.86,3.91,3.85,3.86,6588158,0
2016-12-30,3.89,3.98,3.81,3.81,7396225,0
2017-01-03,3.9,3.99,3.65,3.87,10631374,0
2017-01-04,3.86,4.04,3.86,4.04,5824350,0
2017-01-05,4,4.02,3.9,3.95,3963982,0
2017-01-06,3.97,4,3.92,3.94,2879348,0
2017-01-09,3.91,3.94,3.83,3.84,3732063,0
2017-01-10,3.86,3.905,3.8,3.83,5745023,0
2017-01-11,3.87,3.89,3.82,3.85,3832313,0
2017-01-12,3.84,3.87,3.81,3.86,4242916,0
2017-01-13,3.88,3.95,3.85,3.88,3999487,0
2017-01-17,3.89,3.91,3.83,3.87,4730425,0
2017-01-18,3.86,3.88,3.8,3.84,6359252,0
2017-01-19,3.85,3.87,3.77,3.84,7904259,0
2017-01-20,3.83,3.87,3.75,3.8,8863948,0
2017-01-23,3.84,3.85,3.735,3.77,4643592,0
2017-01-24,3.76,3.81,3.28,3.44,15801205,0
2017-01-25,3.56,3.66,3.45,3.57,10251185,0
2017-01-26,3.46,3.48,3.225,3.39,18146817,0
2017-01-27,3.39,3.46,3.32,3.43,9835070,0
2017-01-30,3.41,3.41,3.25,3.3,11127961,0
2017-01-31,3.31,3.37,3.23,3.36,11441250,0
2017-02-01,3.43,3.525,3.36,3.5,15071070,0
2017-02-02,3.52,3.5362,3.39,3.43,11734388,0
2017-02-03,3.49,3.67,3.48,3.6,16878641,0
2017-02-06,3.61,3.72,3.48,3.5,10087443,0
2017-02-07,3.52,3.55,3.37,3.48,16070913,0
2017-02-08,3.5,3.5194,3.37,3.39,10627216,0
2017-02-09,3.39,3.545,3.39,3.41,9190006,0
2017-02-10,3.49,3.51,3.41,3.43,11461145,0
2017-02-13,3.48,3.7072,3.45,3.64,9081126,0
2017-02-14,3.65,3.75,3.6212,3.74,5376151,0
2017-02-15,3.75,3.925,3.675,3.91,12656532,0
2017-02-16,3.92,4.095,3.92,4.08,10323414,0
2017-02-17,4.1,4.1,3.91,3.98,7066996,0
2017-02-21,3.97,4.04,3.95,3.95,4472245,0
2017-02-22,3.91,4.03,3.9,3.96,5408629,0
2017-02-23,3.99,4.02,3.86,4.02,6533047,0
2017-02-24,3.95,4.13,3.95,4.05,5030954,0
2017-02-27,4.05,4.13,4.02,4.09,4347855,0
2017-02-28,4.07,4.12,3.99,4.09,4296871,0
2017-03-01,4.13,4.18,4.08,4.13,5215644,0
2017-03-02,4.15,4.16,4.04,4.05,3292363,0
2017-03-03,4.04,4.1,4.01,4.05,3494868,0
2017-03-06,4.01,4.1,3.95,4.05,7082585,0
2017-03-07,4.13,4.16,3.99,4.02,8992048,0
2017-03-08,4.17,4.18,4.05,4.09,8112074,0
2017-03-09,4.03,4.047,3.915,3.98,10035543,0
2017-03-10,4,4.07,3.95,4.06,5671974,0
2017-03-13,4.03,4.07,3.95,3.96,6029928,0
2017-03-14,3.95,3.96,3.88,3.93,3797924,0
2017-03-15,3.92,4.01,3.89,4.01,6868858,0
2017-03-16,4.04,4.12,4.035,4.06,5579669,0
2017-03-17,4.07,4.18,3.99,4.16,17325516,0
2017-03-20,4.15,4.16,4.03,4.06,5358271,0
2017-03-21,4.1,4.11,3.92,3.93,11579683,0
2017-03-22,3.91,3.99,3.85,3.97,7121018,0
2017-03-23,3.97,4.07,3.91,4.02,5719126,0
2017-03-24,4.05,4.05,3.88,3.93,9243362,0
2017-03-27,3.88,4.01,3.85,4,7823183,0
2017-03-28,3.98,4.09,3.97,4.08,8802732,0
2017-03-29,4.04,4.1,4.01,4.03,7143123,0
2017-03-30,4.04,4.17,4.02,4.11,8513060,0
2017-03-31,4.09,4.17,4.07,4.12,7227200,0
2017-04-03,4.12,4.15,4.01,4.12,7793723,0
2017-04-04,4.09,4.14,4.06,4.08,4118307,0
2017-04-05,4.11,4.13,3.94,3.95,10455013,0
2017-04-06,3.96,4.08,3.94,4.05,5662403,0
2017-04-07,3.99,4.05,3.93,4.04,9904654,0
2017-04-10,4.03,4.16,4.01,4.14,9331006,0
2017-04-11,4.1,4.23,4.09,4.16,11583354,0
2017-04-12,4.18,4.225,4.11,4.14,7147952,0
2017-04-13,4.12,4.18,3.99,4,5561324,0
2017-04-17,4.03,4.04,3.92,4.01,7644845,0
2017-04-18,3.94,4.05,3.94,4.05,4358990,0
2017-04-19,4.08,4.12,3.95,3.98,7905347,0
2017-04-20,4.04,4.08,4.007,4.07,3781671,0
2017-04-21,4.1,4.1,4.05,4.07,2409521,0
2017-04-24,4.11,4.13,4.04,4.04,4482001,0
2017-04-25,4.08,4.12,4.055,4.1,2954118,0
2017-04-26,4.11,4.165,4.08,4.1,3029001,0
2017-04-27,4.13,4.13,4.06,4.1,2036163,0
2017-04-28,4.11,4.11,4.03,4.04,3849350,0
2017-05-01,3.78,3.905,3.54,3.76,12895163,0
2017-05-02,3.77,3.83,3.66,3.7,7798669,0
2017-05-03,3.95,3.96,3.75,3.81,6605803,0
2017-05-04,3.81,3.85,3.72,3.72,3202997,0
2017-05-05,3.73,3.81,3.72,3.79,2412511,0
2017-05-08,3.78,3.83,3.75,3.8,2256714,0
2017-05-09,3.81,3.82,3.65,3.66,5466383,0
2017-05-10,3.68,3.71,3.64,3.69,3389369,0
2017-05-11,3.67,3.75,3.65,3.72,2370717,0
2017-05-12,3.68,3.73,3.6552,3.68,1799565,0
2017-05-15,3.7,3.75,3.7,3.73,2014559,0
2017-05-16,3.73,3.76,3.69,3.75,2432348,0
2017-05-17,3.68,3.71,3.61,3.67,4005804,0
2017-05-18,3.68,3.68,3.58,3.59,3393204,0
2017-05-19,3.58,3.67,3.53,3.64,2758848,0
2017-05-22,3.65,3.67,3.6,3.61,1520296,0
2017-05-23,3.59,3.725,3.57,3.67,3441218,0
2017-05-24,3.7,3.7,3.62,3.63,1208624,0
2017-05-25,3.63,3.7,3.57,3.59,2055276,0
2017-05-26,3.58,3.585,3.51,3.56,3094499,0
2017-05-30,3.55,3.57,3.52,3.53,1728910,0
2017-05-31,3.53,3.68,3.48,3.66,4542031,0
2017-06-01,3.67,3.68,3.63,3.67,2694522,0
2017-06-02,3.65,3.7,3.56,3.56,2629511,0
2017-06-05,3.56,3.59,3.53,3.56,1555782,0
2017-06-06,3.56,3.56,3.45,3.52,3837470,0
2017-06-07,3.53,3.615,3.46,3.5,3212168,0
2017-06-08,3.5,3.64,3.5,3.58,3564845,0
2017-06-09,3.61,3.67,3.5549,3.63,5345022,0
2017-06-12,3.59,3.765,3.59,3.74,4723800,0
2017-06-13,3.74,3.83,3.74,3.78,3974869,0
2017-06-14,3.78,3.81,3.7,3.8,3196326,0
2017-06-15,3.74,3.79,3.7,3.72,3197041,0
2017-06-16,3.66,3.71,3.62,3.65,6242444,0
2017-06-19,3.69,3.7,3.6,3.67,3593141,0
2017-06-20,3.66,3.68,3.59,3.65,1830709,0
2017-06-21,3.64,3.68,3.49,3.51,4956194,0
2017-06-22,3.5,3.73,3.49,3.72,6365250,0
2017-06-23,3.71,3.72,3.62,3.7,5807340,0
2017-06-26,3.69,3.735,3.63,3.72,3252890,0
2017-06-27,3.73,3.76,3.67,3.69,4359845,0
2017-06-28,3.72,3.75,3.675,3.73,3729791,0
2017-06-29,3.75,3.78,3.645,3.75,4367590,0
2017-06-30,3.75,3.79,3.66,3.77,3907483,0
2017-07-03,3.77,3.8399,3.75,3.77,2156278,0
2017-07-05,3.77,3.79,3.68,3.73,3829913,0
2017-07-06,3.72,3.77,3.65,3.67,3762173,0
2017-07-07,3.67,3.7,3.63,3.65,3033464,0
2017-07-10,3.64,3.765,3.56,3.57,9849728,0
2017-07-11,3.59,3.66,3.41,3.44,8851218,0
2017-07-12,3.44,3.57,3.44,3.48,5632331,0
2017-07-13,3.47,3.53,3.42,3.44,5579492,0
2017-07-14,3.53,3.63,3.51,3.57,6293895,0
2017-07-17,3.56,3.619,3.43,3.45,4911122,0
2017-07-18,3.45,3.475,3.39,3.41,3149038,0
2017-07-19,3.43,3.51,3.41,3.47,3775348,0
2017-07-20,3.49,3.53,3.45,3.5,2871458,0
2017-07-21,3.52,3.61,3.45,3.5,2864406,0
2017-07-24,3.5,3.55,3.4,3.42,3027098,0
2017-07-25,3.45,3.51,3.4,3.41,4898878,0
2017-07-26,3.4,3.42,3.34,3.37,3631252,0
2017-07-27,3.39,3.44,3.33,3.4,2926109,0
2017-07-28,3.39,3.43,3.36,3.39,1864737,0
2017-07-31,3.38,3.49,3.38,3.43,5780873,0
2017-08-01,3.46,3.46,3.37,3.39,5585864,0
2017-08-02,3.6,3.6,3.29,3.38,18241934,0
2017-08-03,3.39,3.42,3.32,3.33,6600507,0
2017-08-04,3.35,3.47,3.34,3.42,6916390,0
2017-08-07,3.43,3.65,3.42,3.57,7891439,0
2017-08-08,3.55,3.74,3.515,3.72,5213292,0
2017-08-09,3.68,3.72,3.55,3.62,3018069,0
2017-08-10,3.59,3.59,3.49,3.49,3548520,0
2017-08-11,3.49,3.535,3.43,3.48,2488703,0
2017-08-14,3.49,3.51,3.44,3.47,3574313,0
2017-08-15,3.51,3.57,3.47,3.48,2892363,0
2017-08-16,3.48,3.54,3.46,3.5,2394440,0
2017-08-17,3.48,3.51,3.42,3.42,2132026,0
2017-08-18,3.4,3.47,3.38,3.45,2065090,0
2017-08-21,3.44,3.44,3.35,3.35,2336255,0
2017-08-22,3.39,3.39,3.33,3.35,1872911,0
2017-08-23,3.33,3.47,3.33,3.42,2784637,0
2017-08-24,3.45,3.495,3.38,3.49,2812124,0
2017-08-25,3.49,3.498,3.4,3.42,2277369,0
2017-08-28,3.42,3.47,3.39,3.41,1566773,0
2017-08-29,3.4,3.445,3.35,3.43,2346543,0
2017-08-30,3.41,3.455,3.39,3.43,2210913,0
2017-08-31,3.45,3.49,3.42,3.43,1846311,0
2017-09-01,3.45,3.51,3.42,3.51,1612067,0
2017-09-05,3.48,3.5247,3.38,3.39,4253327,0
2017-09-06,3.4,3.45,3.38,3.39,2487672,0
2017-09-07,3.4,3.45,3.36,3.43,3345727,0
2017-09-08,3.44,3.47,3.41,3.45,4356125,0
2017-09-11,3.49,3.76,3.49,3.68,9174742,0
2017-09-12,3.71,4.04,3.71,3.97,8856275,0
2017-09-13,3.98,4.04,3.9,4.01,5592468,0
2017-09-14,3.92,3.98,3.86,3.98,3726756,0
2017-09-15,4.12,4.15,3.92,4,11754392,0
2017-09-18,4.01,4.08,3.98,3.99,4436340,0
2017-09-19,4.02,4.04,3.91,3.93,3375672,0
2017-09-20,3.92,3.945,3.81,3.83,3399800,0
2017-09-21,3.85,3.91,3.78,3.79,1760867,0
2017-09-22,3.78,3.85,3.74,3.82,1871369,0
2017-09-25,3.79,3.85,3.66,3.68,3796492,0
2017-09-26,3.68,3.91,3.62,3.84,7654390,0
2017-09-27,3.88,3.92,3.8,3.88,4531832,0
2017-09-28,3.89,3.91,3.75,3.89,3169541,0
2017-09-29,3.87,3.93,3.82,3.85,4277662,0
2017-10-02,3.78,3.8,3.12,3.37,20260314,0
2017-10-03,3.41,3.495,3.32,3.49,7008281,0
2017-10-04,3.42,3.51,3.42,3.48,3624502,0
2017-10-05,3.49,3.53,3.42,3.48,3218288,0
2017-10-06,3.49,3.68,3.46,3.63,6374604,0
2017-10-09,3.7,3.7,3.56,3.7,2852782,0
2017-10-10,3.7,3.83,3.67,3.83,3400605,0
2017-10-11,3.83,3.83,3.76,3.79,2399982,0
2017-10-12,3.78,3.86,3.745,3.84,2849602,0
2017-10-13,3.86,3.96,3.81,3.94,4663024,0
2017-10-16,3.94,4.025,3.87,3.9,4369072,0
2017-10-17,3.88,3.94,3.81,3.83,2022630,0
2017-10-18,3.84,3.91,3.84,3.89,1573987,0
2017-10-19,3.83,3.91,3.82,3.9,1468468,0
2017-10-20,3.97,3.97,3.74,3.81,3307404,0
2017-10-23,3.79,3.82,3.68,3.7,2704333,0
2017-10-24,3.67,3.6821,3.52,3.53,4254625,0
2017-10-25,3.52,3.57,3.41,3.42,3519689,0
2017-10-26,3.48,3.52,3.44,3.44,2372935,0
2017-10-27,3.48,3.48,3.355,3.4,3570025,0
2017-10-30,3.39,3.42,3.33,3.34,3038737,0
2017-10-31,3.35,3.38,3.27,3.31,3115128,0
2017-11-01,3.34,3.44,3.33,3.4,1822018,0
2017-11-02,3.39,3.46,3.335,3.38,3728655,0
2017-11-03,3.37,3.46,3.32,3.43,2739556,0
2017-11-06,3.4,3.495,3.375,3.46,1879110,0
2017-11-07,3.48,3.49,3.4,3.45,1905987,0
2017-11-08,3.42,3.5,3.33,3.46,3454735,0
2017-11-09,3.49,3.57,3.45,3.56,2624531,0
2017-11-10,3.53,3.625,3.51,3.57,2554029,0
