Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.39,12.68,12.17,12.67,2094168,0
2005-02-28,12.57,12.87,12.26,12.51,2692345,0
2005-03-01,12.53,13.13,12.49,13.12,4932832,0
2005-03-02,12.85,13.27,12.68,12.87,3475439,0
2005-03-03,13.05,13.09,12.4,12.62,3368763,0
2005-03-04,12.78,12.94,12.51,12.74,1811596,0
2005-03-07,12.72,13.22,12.7,12.92,2416633,0
2005-03-08,12.81,13.05,12.69,12.81,2524584,0
2005-03-09,12.77,13.02,12.73,12.8,2823765,0
2005-03-10,12.85,13.19,12.65,13.16,2232782,0
2005-03-11,13.15,13.22,12.51,12.66,3683584,0
2005-03-14,12.65,12.75,12.46,12.53,2238486,0
2005-03-15,12.44,12.64,12.09,12.28,2717019,0
2005-03-16,12.1,12.29,11.94,11.97,2328208,0
2005-03-17,11.95,12.15,11.87,12.11,1550999,0
2005-03-18,12.18,12.24,11.68,11.83,2995263,0
2005-03-21,11.84,12.08,11.64,12.06,1409710,0
2005-03-22,12.08,12.23,11.84,11.9,1479638,0
2005-03-23,11.84,12.05,11.73,11.74,1731928,0
2005-03-24,11.83,12.06,11.63,11.9,1856683,0
2005-03-28,11.84,12.05,11.77,11.84,1214839,0
2005-03-29,11.8,11.98,11.4,11.54,1240645,0
2005-03-30,11.56,12.06,11.54,12.06,1431802,0
2005-03-31,12.1,12.1,11.81,12.03,1379214,0
2005-04-01,12.1,12.19,11.65,11.73,1220276,0
2005-04-04,11.6,11.73,11.45,11.64,961216,0
2005-04-05,11.6,11.75,11.42,11.45,1853417,0
2005-04-06,11.54,11.59,11.25,11.28,1133862,0
2005-04-07,11.25,11.66,11.2,11.64,2066069,0
2005-04-08,11.6,11.82,11.49,11.56,1539642,0
2005-04-11,11.49,11.64,11.4,11.42,1129959,0
2005-04-12,11.4,11.74,11.17,11.58,1921150,0
2005-04-13,11.74,11.74,11.24,11.24,1292374,0
2005-04-14,11.28,11.3,10.96,11,1252200,0
2005-04-15,10.94,11,10.49,10.72,1840054,0
2005-04-18,10.68,10.9,10.55,10.65,1538280,0
2005-04-19,10.76,11.11,10.76,10.93,2171220,0
2005-04-20,10.9,11.42,10.61,10.63,2040811,0
2005-04-21,10.77,11.24,10.77,11.16,1966344,0
2005-04-22,11.14,11.15,10.66,10.81,1062317,0
2005-04-25,10.94,11.05,10.74,10.82,604052,0
2005-04-26,10.79,11.13,10.64,10.73,1001312,0
2005-04-27,10.73,10.78,10.5,10.6,775888,0
2005-04-28,10.52,10.94,10.5,10.64,1848270,0
2005-04-29,10.95,10.96,10.26,10.7,1587485,0
2005-05-02,10.87,11.04,10.72,10.82,2380659,0
2005-05-03,10.82,11.06,10.68,10.76,2925243,0
2005-05-04,10.9,11.15,10.64,11.01,5021655,0
2005-05-05,11.11,11.41,11.04,11.23,3420639,0
2005-05-06,11.3,11.35,11.07,11.17,1959063,0
2005-05-09,11.18,11.19,10.98,11.19,1391625,0
2005-05-10,11.1,11.17,10.74,10.82,2345405,0
2005-05-11,10.94,11.22,10.71,11.05,2992346,0
2005-05-12,11.03,11.16,10.91,11.04,2827745,0
2005-05-13,11.15,12.02,11.12,11.69,6383904,0
2005-05-16,11.62,12.02,11.61,11.99,3619837,0
2005-05-17,11.91,12,11.55,11.76,3912258,0
2005-05-18,11.83,12.04,11.76,12.03,1940402,0
2005-05-19,12.06,12.33,11.97,12.21,2472245,0
2005-05-20,12.22,12.49,12.13,12.46,2250138,0
2005-05-23,12.4,12.67,12.23,12.38,2444808,0
2005-05-24,12.32,12.69,12.24,12.62,2016354,0
2005-05-25,12.51,12.54,12.01,12.25,3072186,0
2005-05-26,12.37,12.6,12.33,12.59,1841602,0
2005-05-27,12.49,12.57,12.39,12.49,1257173,0
2005-05-31,12.52,12.52,12.14,12.23,2178249,0
2005-06-01,12.3,12.58,12.18,12.49,1539467,0
2005-06-02,12.4,13,12.36,12.98,4375101,0
2005-06-03,12.97,13.01,12.71,12.73,1742249,0
2005-06-06,12.72,12.75,12.38,12.44,1789276,0
2005-06-07,12.4,12.96,12.4,12.47,4007915,0
2005-06-08,12.62,12.79,12.5,12.65,2124096,0
2005-06-09,12.67,12.93,12.46,12.93,2196991,0
2005-06-10,12.9,12.98,12.65,12.78,1295190,0
2005-06-13,12.78,12.84,12.65,12.79,1622699,0
2005-06-14,12.64,12.75,12.39,12.44,2395150,0
2005-06-15,12.5,12.54,12.21,12.53,4511249,0
2005-06-16,11.64,12.02,11.5,11.51,23434442,0
2005-06-17,11.55,11.63,11,11.6,7057715,0
2005-06-20,11.6,11.6,11.26,11.34,2978579,0
2005-06-21,11.34,11.46,11.22,11.36,4338690,0
2005-06-22,11.3,11.46,11.14,11.25,5528161,0
2005-06-23,11.28,11.46,11.15,11.2,5035162,0
2005-06-24,11.24,11.34,10.95,11,4988855,0
2005-06-27,10.95,11.03,10.71,10.73,4459576,0
2005-06-28,10.75,10.88,10.66,10.67,4583112,0
2005-06-29,10.75,10.89,10.68,10.79,2737514,0
2005-06-30,10.85,11.03,10.74,10.75,4710473,0
2005-07-01,10.74,10.88,10.67,10.76,2344436,0
2005-07-05,10.72,11.1,10.52,10.92,3730747,0
2005-07-06,10.98,11.1,10.78,10.94,6386379,0
2005-07-07,10.07,10.56,10.05,10.34,11046781,0
2005-07-08,10.38,10.64,10.15,10.62,5915319,0
2005-07-11,10.58,10.92,10.33,10.52,6569451,0
2005-07-12,10.5,10.5,10.07,10.16,8896832,0
2005-07-13,10.1,10.45,10.1,10.31,5724631,0
2005-07-14,10.44,10.48,10.14,10.19,4096963,0
2005-07-15,10.07,10.3,10.07,10.28,4076833,0
2005-07-18,10.29,10.3,10.11,10.18,2887980,0
2005-07-19,10.22,10.35,10.16,10.17,5698223,0
2005-07-20,10.09,10.88,10.03,10.78,5724922,0
2005-07-21,10.73,10.78,10.44,10.48,2974449,0
2005-07-22,10.48,10.78,10.48,10.78,3627780,0
2005-07-25,10.79,10.96,10.67,10.84,2585049,0
2005-07-26,10.85,11.11,10.79,10.89,3587472,0
2005-07-27,10.93,10.99,10.5,10.58,5189714,0
2005-07-28,11.25,11.63,11.18,11.45,9156528,0
2005-07-29,11.55,11.59,11.29,11.56,3053683,0
2005-08-01,11.62,11.67,11.45,11.57,3469443,0
2005-08-02,11.5,11.8,11.5,11.7,3213799,0
2005-08-03,11.68,11.68,11.48,11.56,2982148,0
2005-08-04,11.55,11.55,11.18,11.19,3779933,0
2005-08-05,11.17,11.27,11.02,11.12,3570225,0
2005-08-08,11.2,11.41,11.1,11.29,2791788,0
2005-08-09,11.34,11.39,11.09,11.15,2379227,0
2005-08-10,11.1,11.35,10.94,11.02,3357802,0
2005-08-11,10.94,11.21,10.83,11.14,3878802,0
2005-08-12,11.04,11.04,10.78,10.8,3001164,0
2005-08-15,10.85,10.87,10.67,10.76,2732534,0
2005-08-16,10.73,10.85,10.59,10.78,2651769,0
2005-08-17,10.78,10.98,10.75,10.79,2168137,0
2005-08-18,10.76,10.9,10.58,10.61,2674116,0
2005-08-19,10.6,10.72,10.5,10.6,1536237,0
2005-08-22,10.55,10.8,10.55,10.73,2244849,0
2005-08-23,10.7,10.82,10.64,10.72,1714421,0
2005-08-24,10.67,10.89,10.59,10.84,2214905,0
2005-08-25,10.8,10.91,10.68,10.69,2400668,0
2005-08-26,10.67,10.73,10.5,10.51,1901673,0
2005-08-29,10.49,10.66,10.47,10.65,1943729,0
2005-08-30,10.62,10.64,10.5,10.62,2387572,0
2005-08-31,10.64,10.76,10.5,10.7,2445246,0
2005-09-01,10.68,10.85,10.61,10.65,1872018,0
2005-09-02,10.65,10.76,10.59,10.63,1082806,0
2005-09-06,10.57,11,10.57,10.92,2370244,0
2005-09-07,10.95,10.96,10.76,10.9,1883887,0
2005-09-08,10.9,10.96,10.66,10.74,3572648,0
2005-09-09,10.77,11.03,10.71,10.99,3777936,0
2005-09-12,10.98,11.47,10.98,11.38,4779437,0
2005-09-13,11.38,11.39,10.91,11,6297895,0
2005-09-14,11.04,11.21,11.03,11.12,4129172,0
2005-09-15,11.13,11.3,11.07,11.11,4607491,0
2005-09-16,11.12,11.31,11,11.23,3614801,0
2005-09-19,11.16,11.4,11.06,11.15,6207074,0
2005-09-20,11.11,11.37,11.11,11.18,5069576,0
2005-09-21,11.06,11.16,10.67,10.7,4542700,0
2005-09-22,10.66,10.73,10.19,10.41,6840581,0
2005-09-23,10.37,10.65,10.31,10.6,2851774,0
2005-09-26,10.65,10.76,10.2,10.49,3738434,0
2005-09-27,10.46,10.48,10.15,10.39,3886398,0
2005-09-28,10.39,10.54,10.25,10.41,2139205,0
2005-09-29,10.4,10.57,10.3,10.5,3194654,0
2005-09-30,10.55,10.84,10.47,10.74,2055570,0
2005-10-03,10.66,10.95,10.59,10.69,1595936,0
2005-10-04,10.63,10.8,10.35,10.41,3581187,0
2005-10-05,10.42,10.42,10.03,10.08,4277142,0
2005-10-06,10.1,10.25,9.98,10.12,4384722,0
2005-10-07,10.09,10.23,9.99,10.2,3579648,0
2005-10-10,10.15,10.15,9.61,9.97,7101545,0
2005-10-11,10.02,10.1,9.63,9.72,3684943,0
2005-10-12,9.69,9.82,9.54,9.75,4577185,0
2005-10-13,9.73,10.07,9.65,10.04,3043753,0
2005-10-14,10,10.18,9.75,9.95,2621905,0
2005-10-17,9.91,9.99,9.77,9.84,2483985,0
2005-10-18,9.83,9.9,9.64,9.71,2142786,0
2005-10-19,9.68,9.7,9.18,9.66,6289589,0
2005-10-20,9.68,9.98,9.64,9.74,3208923,0
2005-10-21,9.75,9.94,9.75,9.78,2033939,0
2005-10-24,9.77,9.87,9.7,9.86,1141317,0
2005-10-25,9.77,9.82,9.56,9.72,1503088,0
2005-10-26,9.63,9.79,9.55,9.62,1617478,0
2005-10-27,9.58,9.6,9.27,9.32,2077869,0
2005-10-28,9.34,9.84,9.04,9.82,6623679,0
2005-10-31,9.81,9.98,9.78,9.88,2364625,0
2005-11-01,9.84,9.86,9.54,9.74,1384503,0
2005-11-02,9.81,10.19,9.55,9.99,3152471,0
2005-11-03,10.08,10.12,9.88,9.99,3292627,0
2005-11-04,9.91,10.21,9.9,10.1,2733775,0
2005-11-07,10.03,10.37,10.03,10.28,3140249,0
2005-11-08,10.3,10.32,10.02,10.21,5172009,0
2005-11-09,10.65,11.2,10.5,11.14,10537674,0
2005-11-10,11.08,11.48,11.01,11.38,4085871,0
2005-11-11,11.32,11.44,11.18,11.25,2599695,0
2005-11-14,11.32,11.54,11.18,11.52,2499999,0
2005-11-15,11.44,11.79,11.43,11.57,3316104,0
2005-11-16,11.55,11.66,11.38,11.44,2718846,0
2005-11-17,11.47,11.63,11.28,11.58,3007466,0
2005-11-18,11.53,11.83,11.49,11.81,3074127,0
2005-11-21,11.8,11.85,11.52,11.6,4103061,0
2005-11-22,11.6,11.93,11.57,11.88,2535808,0
2005-11-23,11.81,12.07,11.75,11.85,1908757,0
2005-11-25,11.86,11.94,11.77,11.87,481535,0
2005-11-28,11.77,11.94,11.61,11.72,1616931,0
2005-11-29,11.75,11.91,11.72,11.81,2959194,0
2005-11-30,11.8,12.09,11.8,11.99,2092662,0
2005-12-01,12.06,12.8,12.06,12.69,4548040,0
2005-12-02,12.85,13.2,12.8,13.02,7463991,0
2005-12-05,12.95,12.98,12.64,12.67,3243059,0
2005-12-06,12.68,12.89,12.43,12.49,2606752,0
2005-12-07,12.52,12.68,12.37,12.47,1917132,0
2005-12-08,12.98,12.99,12.26,12.48,4233180,0
2005-12-09,12.47,12.95,12.46,12.88,2396091,0
2005-12-12,12.85,13.06,12.75,12.96,3719575,0
2005-12-13,13,13.2,12.75,12.99,4619939,0
2005-12-14,12.99,13.05,12.76,12.86,2755382,0
2005-12-15,12.8,12.89,12.56,12.7,1829310,0
2005-12-16,12.7,12.8,12.49,12.51,3097656,0
2005-12-19,12.48,12.57,12.34,12.41,2283881,0
2005-12-20,12.4,12.78,12.36,12.53,2301977,0
2005-12-21,12.75,12.83,12.59,12.7,2592804,0
2005-12-22,12.78,12.95,12.69,12.94,2053778,0
2005-12-23,12.98,13.12,12.96,13,1921834,0
2005-12-27,13,13.25,12.83,12.84,2718896,0
2005-12-28,12.88,13.17,12.57,13.15,3122422,0
2005-12-29,13.19,13.35,13.07,13.19,2896765,0
2005-12-30,13.11,13.2,12.98,13.18,2326661,0
2006-01-03,13.05,13.8,13.05,13.67,5448531,0
2006-01-04,13.58,14.1,13.55,13.82,7676238,0
2006-01-05,13.9,14.51,13.85,14.41,4435398,0
2006-01-06,14.5,14.58,14.23,14.42,5315834,0
2006-01-09,14.54,14.55,14.26,14.44,3227675,0
2006-01-10,14.22,14.4,14.16,14.32,4624394,0
2006-01-11,14.29,14.58,14.22,14.49,2166340,0
2006-01-12,14.42,14.45,14.22,14.24,2063623,0
2006-01-13,14.25,14.29,14.04,14.19,1702414,0
2006-01-17,14.02,14.1,13.86,14.01,1412169,0
2006-01-18,13.65,13.9,13.37,13.69,6084891,0
2006-01-19,14.22,14.62,13.99,14.38,3632913,0
2006-01-20,14.35,14.38,13.95,13.98,2796162,0
2006-01-23,13.98,14.06,13.7,13.73,2553934,0
2006-01-24,13.71,14.25,13.7,13.96,3217143,0
2006-01-25,14,14.18,13.65,13.83,3025350,0
2006-01-26,14,14.51,13.78,14.51,4868376,0
2006-01-27,14.3,14.84,13.95,14.3,9684005,0
2006-01-30,14.33,14.39,14.07,14.08,1752481,0
2006-01-31,14.05,14.08,13.72,13.89,3164219,0
2006-02-01,13.75,14.15,13.68,14.12,3808927,0
2006-02-02,14.05,14.26,13.53,13.72,2901128,0
2006-02-03,13.62,14.29,13.51,14.02,5434767,0
2006-02-06,13.97,14.18,13.75,14.12,3123871,0
2006-02-07,14.05,14.2,13.85,13.98,3185730,0
2006-02-08,14.25,14.74,14.23,14.72,3517760,0
2006-02-09,14.75,15.05,14.5,14.73,4719841,0
2006-02-10,14.66,14.74,14.19,14.54,2838127,0
2006-02-13,14.53,14.66,14.41,14.46,2242778,0
2006-02-14,14.53,14.91,14.19,14.77,3538005,0
2006-02-15,14.71,14.75,14.41,14.57,3929803,0
2006-02-16,14.66,14.89,14.61,14.86,1559126,0
2006-02-17,14.81,14.91,14.65,14.81,3577677,0
2006-02-21,14.8,14.81,14.26,14.4,2979216,0
2006-02-22,14.46,14.88,14.07,14.85,2918369,0
2006-02-23,14.76,14.94,14.64,14.69,3409511,0
2006-02-24,14.76,15.02,14.69,15,2090100,0
2006-02-27,14.98,15.23,14.96,15.23,3004947,0
2006-02-28,15.24,15.25,14.79,14.85,2601711,0
2006-03-01,14.94,15.62,14.78,15.52,3420764,0
2006-03-02,15.5,15.64,15.17,15.42,2254866,0
2006-03-03,15.25,15.41,15.03,15.06,2556060,0
2006-03-06,15.17,15.25,14.6,14.69,2401147,0
2006-03-07,14.6,14.67,14.05,14.34,3545990,0
2006-03-08,14.25,14.3,13.9,14.1,3655953,0
2006-03-09,14.09,14.24,13.69,13.76,2413488,0
2006-03-10,13.8,13.83,13.46,13.6,2274966,0
2006-03-13,13.63,13.78,13.36,13.41,2645416,0
2006-03-14,13.41,14.2,13.36,13.98,4967482,0
2006-03-15,14.04,14.21,13.99,14.1,2532592,0
2006-03-16,14.2,14.24,13.7,13.75,2113558,0
2006-03-17,13.71,14.07,13.42,13.71,6486170,0
2006-03-20,13.77,13.97,13.49,13.63,2548699,0
2006-03-21,13.56,14.05,13.41,13.45,2920514,0
2006-03-22,13.4,13.81,13.3,13.76,2066404,0
2006-03-23,13.81,14.07,13.69,13.85,1918327,0
2006-03-24,13.89,14.2,13.8,14.1,1852539,0
2006-03-27,14.12,14.31,14,14.21,1286239,0
2006-03-28,14.25,14.47,14.07,14.09,2598857,0
2006-03-29,14.17,14.87,14.13,14.74,3424969,0
2006-03-30,14.84,14.99,14.62,14.69,3553176,0
2006-03-31,14.8,14.91,14.63,14.86,1833462,0
2006-04-03,14.91,15.49,14.74,15.24,4257631,0
2006-04-04,15.11,15.51,15.01,15.21,5169319,0
2006-04-05,15.21,15.84,15.21,15.82,5641552,0
2006-04-06,15.84,16,15.7,15.99,2555460,0
2006-04-07,15.97,16.05,15.52,15.63,2914923,0
2006-04-10,15.67,15.67,15.26,15.37,2722717,0
2006-04-11,15.5,15.69,15.16,15.44,3603666,0
2006-04-12,15.39,15.68,15.36,15.63,1913248,0
2006-04-13,15.65,15.97,15.55,15.8,1713971,0
2006-04-17,15.67,15.89,15.53,15.63,4235290,0
2006-04-18,15.73,15.98,15.23,15.93,3785194,0
2006-04-19,15.94,16.25,15.82,15.99,5761912,0
2006-04-20,15.95,16.47,15.81,16.03,2435423,0
2006-04-21,16.03,16.25,15.58,15.7,1793070,0
2006-04-24,15.75,15.79,15.33,15.71,2817617,0
2006-04-25,15.77,15.9,15.42,15.52,2128389,0
2006-04-26,15.52,15.75,15.12,15.25,1906572,0
2006-04-27,15.12,15.76,15.02,15.37,1992714,0
2006-04-28,15.3,15.68,15.08,15.22,1534851,0
2006-05-01,15.29,15.64,15.1,15.17,2725246,0
2006-05-02,15.24,15.35,14.92,15.16,2443565,0
2006-05-03,15.24,15.53,15.15,15.49,1688395,0
2006-05-04,15.52,15.85,15.44,15.75,3553060,0
2006-05-05,15.86,15.94,15.49,15.86,3275077,0
2006-05-08,15.87,15.94,15.56,15.66,4137870,0
2006-05-09,16.01,16.32,15.24,16.06,6828873,0
2006-05-10,16.09,16.09,15.19,15.31,3674463,0
2006-05-11,15.36,15.36,14.55,14.67,3548616,0
2006-05-12,14.59,15.18,14.53,14.8,4449632,0
2006-05-15,14.71,14.97,14.3,14.37,4704080,0
2006-05-16,14.31,14.52,14.07,14.16,2776297,0
2006-05-17,14.03,14.53,13.83,14.21,4749988,0
2006-05-18,14.35,14.53,13.99,14.01,2405826,0
2006-05-19,14.04,14.25,13.91,14.2,3616870,0
2006-05-22,14.1,14.14,13.84,13.94,2999110,0
2006-05-23,14.1,14.44,13.7,13.72,4160768,0
2006-05-24,13.72,13.95,13.27,13.79,3786012,0
2006-05-25,14.1,14.34,14.05,14.31,3230760,0
2006-05-26,14.25,14.42,14.09,14.24,1853056,0
2006-05-30,14.22,14.26,13.95,14.02,1861158,0
2006-05-31,14.12,14.4,13.99,14.34,2663057,0
2006-06-01,14.33,15.11,14.33,15.09,5537130,0
2006-06-02,15.29,15.51,15.21,15.38,4053629,0
2006-06-05,15.38,15.46,14.91,14.95,4249533,0
2006-06-06,15.03,15.16,14.73,14.96,3418782,0
2006-06-07,14.96,15.13,14.65,15.02,4413498,0
2006-06-08,14.9,14.91,14.18,14.77,5956832,0
2006-06-09,15.1,15.23,14.57,14.74,3892053,0
2006-06-12,14.71,14.8,14.19,14.33,4142316,0
2006-06-13,14.29,14.59,14.03,14.3,3850728,0
2006-06-14,14.3,14.55,14.2,14.28,5471838,0
2006-06-15,14.3,14.83,14.3,14.71,4152122,0
2006-06-16,14.72,14.8,14.37,14.64,5423054,0
2006-06-19,14.73,14.73,14.23,14.35,3051627,0
2006-06-20,14.26,14.4,14.06,14.17,2040681,0
2006-06-21,14.15,14.29,14.03,14.17,6454802,0
2006-06-22,14.16,14.49,13.84,13.96,5340663,0
2006-06-23,13.89,14.06,13.75,13.81,4361810,0
2006-06-26,13.81,13.88,13.74,13.82,3001070,0
2006-06-27,13.8,13.88,13.27,13.34,4665776,0
2006-06-28,13.41,13.47,12.84,13.24,4369115,0
2006-06-29,13.27,13.62,13,13.58,9047059,0
2006-06-30,13.69,14.18,13.35,14.18,23954897,0
2006-07-03,13.9,14.2,13.75,14.17,2642661,0
2006-07-05,14.08,14.13,13.61,13.8,3438591,0
2006-07-06,13.7,13.85,13.61,13.73,2898612,0
2006-07-07,13.69,13.72,13.34,13.42,3379292,0
2006-07-10,13.47,13.7,13.07,13.22,2321103,0
2006-07-11,13.22,13.72,12.94,13.63,3921399,0
2006-07-12,13.56,13.65,13.05,13.15,3794872,0
2006-07-13,12.99,13.66,12.72,13.25,4981037,0
2006-07-14,13.2,13.57,13.15,13.44,3283978,0
2006-07-17,13.44,13.73,13.26,13.38,3205751,0
2006-07-18,13.53,13.8,13.18,13.73,4640010,0
2006-07-19,13.73,14.23,13.71,14.06,3221312,0
2006-07-20,14.11,14.48,13.68,13.76,3941500,0
2006-07-21,13.71,13.71,13.01,13.23,3729957,0
2006-07-24,13.24,14.1,13.24,13.92,4817821,0
2006-07-25,13.98,14.25,13.55,13.75,7121178,0
2006-07-26,14.65,15.62,14,15.41,13850283,0
2006-07-27,15.47,15.65,14.84,15.06,5378683,0
2006-07-28,15.14,15.55,15.05,15.45,3360628,0
2006-07-31,15.36,15.59,15.17,15.47,2899760,0
2006-08-01,15.45,15.48,14.92,15.16,1899874,0
2006-08-02,15.15,15.66,15.01,15.39,3244800,0
2006-08-03,15.25,15.9,15.21,15.69,2740037,0
2006-08-04,15.89,16.3,15.28,15.59,5196862,0
2006-08-07,15.46,15.68,15.35,15.48,3068813,0
2006-08-08,15.5,15.56,14.97,15.2,5602821,0
2006-08-09,15.63,16.75,15.63,16.18,11003590,0
2006-08-10,16.15,16.89,16.04,16.64,6638084,0
2006-08-11,16.46,16.6,15.97,16.08,3241519,0
2006-08-14,16.24,16.67,16.07,16.21,3050810,0
2006-08-15,16.62,16.84,16.46,16.76,3100336,0
2006-08-16,16.83,17.34,16.77,17.23,5823711,0
2006-08-17,17.3,17.72,16.91,17.04,4594036,0
2006-08-18,17.06,17.41,16.75,17.25,2571706,0
2006-08-21,17.25,17.25,16.57,16.74,2846138,0
2006-08-22,16.62,17.07,16.56,17.06,2892880,0
2006-08-23,17.01,17.35,16.57,16.95,2447829,0
2006-08-24,17.06,17.2,16.72,16.97,1619969,0
2006-08-25,16.9,17.09,16.69,16.83,1268982,0
2006-08-28,16.97,17.1,16.74,17,2249858,0
2006-08-29,17.06,17.3,16.88,17.28,1962241,0
2006-08-30,17.21,17.5,17.17,17.28,2425882,0
2006-08-31,17.19,17.32,17.08,17.23,2024561,0
2006-09-01,17.33,17.44,16.51,16.62,4150589,0
2006-09-05,16.61,16.84,16.28,16.51,7289062,0
2006-09-06,16.49,16.49,15.93,15.98,4722616,0
2006-09-07,16,16.26,15.53,15.84,4691233,0
2006-09-08,15.92,16.1,15.66,15.89,3021543,0
2006-09-11,15.87,16,15.63,15.66,3632859,0
2006-09-12,15.68,16.18,15.68,16.15,4187730,0
2006-09-13,16.2,16.23,15.79,15.86,3303902,0
2006-09-14,16,16.53,16,16.39,4449653,0
2006-09-15,16.42,16.53,15.72,15.99,6795137,0
2006-09-18,16.09,16.78,15.99,16.27,7836540,0
2006-09-19,16.21,16.37,15.83,16.11,4583710,0
2006-09-20,16.27,16.56,16.06,16.26,3972811,0
2006-09-21,16.25,16.33,15.85,15.9,3173734,0
2006-09-22,15.93,15.97,15.17,15.31,7975865,0
2006-09-25,15.39,15.67,15.07,15.36,5928761,0
2006-09-26,15.26,15.57,15.02,15.48,6985816,0
2006-09-27,15.41,16.16,15.41,15.84,6453859,0
2006-09-28,15.83,16.14,15.49,16.06,6274683,0
2006-09-29,16.3,16.35,15.95,16.07,4160271,0
2006-10-02,16,16.25,15.71,15.75,3775982,0
2006-10-03,15.65,15.71,15.32,15.52,3171150,0
2006-10-04,15.53,15.92,15.43,15.71,3699647,0
2006-10-05,15.7,15.72,15.23,15.3,6052892,0
2006-10-06,15.28,15.28,14.91,15.09,6036189,0
2006-10-09,14.95,15.31,14.81,15.21,6055591,0
2006-10-10,15.2,15.25,14.65,14.88,6372487,0
2006-10-11,14.97,15.52,14.9,15.33,8648900,0
2006-10-12,15.48,15.59,15.32,15.52,3253259,0
2006-10-13,15.6,16.01,15.51,15.78,5205745,0
2006-10-16,15.83,16.02,15.75,15.86,2796036,0
2006-10-17,15.88,15.94,15.35,15.54,4798206,0
2006-10-18,15.64,15.64,14.88,15.02,6268153,0
2006-10-19,15.02,15.03,14.64,14.73,4422842,0
2006-10-20,14.75,15.07,14.55,14.6,3376248,0
2006-10-23,14.85,15.12,14.75,14.89,6341124,0
2006-10-24,14.91,14.99,14.35,14.62,6764309,0
2006-10-25,15.14,15.95,15.1,15.5,10318109,0
2006-10-26,15.56,15.85,15.46,15.72,4963666,0
2006-10-27,15.61,15.69,14.98,15.01,5261999,0
2006-10-30,14.96,15.5,14.96,15.43,5674606,0
2006-10-31,15.43,15.9,15.37,15.85,5789872,0
2006-11-01,15.87,15.88,15.4,15.44,5485807,0
2006-11-02,15.41,15.61,15.32,15.52,3319214,0
2006-11-03,15.51,15.71,15.33,15.68,3805099,0
2006-11-06,15.69,16.01,15.65,15.99,4288873,0
2006-11-07,16.05,16.35,15.97,16.29,4471133,0
2006-11-08,16.19,16.38,15.9,16.23,4554779,0
2006-11-09,16.5,16.77,16.24,16.26,5854621,0
2006-11-10,16.37,16.49,16.08,16.46,3233018,0
2006-11-13,16.46,17,16.46,16.72,6107916,0
2006-11-14,16.72,16.85,16.38,16.82,5319821,0
2006-11-15,16.88,17,16.7,16.81,3865012,0
2006-11-16,16.87,16.9,16.38,16.46,7104835,0
2006-11-17,16.47,16.52,16.19,16.48,3422849,0
2006-11-20,16.48,17.04,16.3,17.01,5572497,0
2006-11-21,17.04,17.08,16.49,16.59,3275147,0
2006-11-22,16.69,16.99,16.63,16.97,3306434,0
2006-11-24,16.98,17.15,16.82,17.07,1527082,0
2006-11-27,16.98,17.08,16.45,16.47,4311389,0
2006-11-28,16.18,16.46,16.05,16.34,5376288,0
2006-11-29,16.49,16.61,15.84,16.07,4822950,0
2006-11-30,16.15,16.61,16.05,16.51,5188953,0
2006-12-01,16.49,16.64,15.84,16.12,4001153,0
2006-12-04,16.17,16.61,16.12,16.59,5305231,0
2006-12-05,16.73,17.3,16.73,17.02,10626796,0
2006-12-06,16.74,16.74,15.95,16.31,9452589,0
2006-12-07,16.41,16.54,16.2,16.21,3157549,0
2006-12-08,15.95,16.17,15.89,15.9,3362366,0
2006-12-11,15.91,16.16,15.63,15.7,3295528,0
2006-12-12,15.75,16.01,15.62,15.8,4194913,0
2006-12-13,16.1,16.23,15.92,16.16,4932945,0
2006-12-14,16.16,16.5,16.15,16.3,3657169,0
2006-12-15,16.43,16.54,15.97,16.01,4239253,0
2006-12-18,16.1,16.11,15.55,15.59,5248362,0
2006-12-19,15.61,15.68,15.38,15.5,4136474,0
2006-12-20,15.57,16.15,15.57,15.77,3035801,0
2006-12-21,15.75,15.96,15.47,15.49,1823353,0
2006-12-22,15.47,15.49,15.15,15.3,2090466,0
2006-12-26,15.19,15.52,15.19,15.39,1460834,0
2006-12-27,15.39,15.67,15.3,15.65,1516070,0
2006-12-28,15.65,15.74,15.52,15.59,1257451,0
2006-12-29,15.62,15.74,15.47,15.48,1278879,0
2007-01-03,15.68,15.89,15.31,15.46,2921645,0
2007-01-04,15.43,15.74,15.28,15.66,3366349,0
2007-01-05,15.59,15.59,15.28,15.51,3016804,0
2007-01-08,15.52,15.58,15.31,15.4,2406442,0
2007-01-09,15.37,15.58,15.28,15.49,2589623,0
2007-01-10,15.45,15.76,15.28,15.64,4666907,0
2007-01-11,15.64,15.74,15.36,15.45,3202592,0
2007-01-12,15.46,15.62,15.39,15.53,3182738,0
2007-01-16,15.55,15.64,15.27,15.32,2970093,0
2007-01-17,15.31,15.61,15.24,15.57,3990037,0
2007-01-18,15.65,15.65,14.92,14.97,6033311,0
2007-01-19,14.99,15.25,14.81,15.18,3030977,0
2007-01-22,15.2,15.28,14.78,14.91,4126136,0
2007-01-23,14.98,15.36,14.96,15.04,6359502,0
2007-01-24,15.71,16.18,15.65,15.88,12060214,0
2007-01-25,15.85,15.98,15.49,15.59,6193305,0
2007-01-26,15.66,15.7,15.33,15.51,2937428,0
2007-01-29,15.6,15.65,15.06,15.09,5208999,0
2007-01-30,15.15,15.28,15.01,15.22,3636228,0
2007-01-31,15.14,15.24,14.92,15.13,3125375,0
2007-02-01,15.21,15.43,15.2,15.4,3947433,0
2007-02-02,15.31,15.54,15.24,15.33,1808788,0
2007-02-05,15.43,15.61,15.27,15.3,2438692,0
2007-02-06,15.35,15.4,15.03,15.31,4053984,0
2007-02-07,15.73,16.51,15.72,16.39,9595440,0
2007-02-08,16.32,16.66,16.29,16.56,5855668,0
2007-02-09,16.5,16.75,16.14,16.35,2950157,0
2007-02-12,16.28,16.47,15.95,15.96,2205554,0
2007-02-13,16.02,16.18,15.84,16.1,1980610,0
2007-02-14,16.13,16.28,16.02,16.17,2547514,0
2007-02-15,16.17,16.28,16,16.11,2262170,0
2007-02-16,16.03,16.09,15.85,16.07,1352389,0
2007-02-20,15.98,16.37,15.9,16.37,2441806,0
2007-02-21,16.31,16.4,16.18,16.33,2360328,0
2007-02-22,16.54,16.97,16.54,16.96,3957448,0
2007-02-23,16.97,17.19,16.9,17.06,3798621,0
2007-02-26,17.06,17.1,16.76,16.89,3177591,0
2007-02-27,16.47,16.82,16.25,16.3,5208655,0
2007-02-28,16.35,16.49,16.12,16.22,3014865,0
2007-03-01,16.1,16.46,16,16.31,2588273,0
2007-03-02,16.31,16.35,15.72,15.77,4232238,0
2007-03-05,15.57,16,15.5,15.59,3569326,0
2007-03-06,15.75,16.15,15.72,16.12,4132432,0
2007-03-07,16.1,16.19,15.87,16.03,3996468,0
2007-03-08,16.14,16.3,15.84,15.88,3811505,0
2007-03-09,16.32,16.57,16.12,16.14,4652265,0
2007-03-12,16.11,16.4,16.05,16.34,2108081,0
2007-03-13,16.29,16.39,16.01,16.08,3048278,0
2007-03-14,16.06,16.2,15.83,16.09,2202137,0
2007-03-15,16.02,16.16,15.95,16.06,1007695,0
2007-03-16,16.06,16.19,15.95,16.1,1891991,0
2007-03-19,16.19,16.31,15.85,15.9,2862942,0
2007-03-20,15.82,16.01,15.74,15.83,2822395,0
2007-03-21,15.87,15.9,15.65,15.81,4450766,0
2007-03-22,15.79,15.8,15.39,15.61,3817531,0
2007-03-23,15.66,15.72,15.52,15.57,2177083,0
2007-03-26,15.01,15.78,15,15.59,4135527,0
2007-03-27,15.54,15.68,15.51,15.58,1848524,0
2007-03-28,15.47,15.63,15.36,15.38,2313465,0
2007-03-29,15.5,15.52,15,15.15,3760516,0
2007-03-30,15.2,15.57,15.17,15.42,2973975,0
2007-04-02,15.4,15.43,14.93,15,4931901,0
2007-04-03,15.04,15.23,14.96,15.09,2683990,0
2007-04-04,15.07,15.36,15.07,15.36,2210300,0
2007-04-05,15.34,15.49,15.25,15.31,1580423,0
2007-04-09,15.3,15.63,15.23,15.46,2450054,0
2007-04-10,15.49,15.49,15.32,15.4,1241618,0
2007-04-11,15.41,15.44,15.17,15.19,1908538,0
2007-04-12,15.16,15.46,15.16,15.32,2559511,0
2007-04-13,15.34,15.53,15.23,15.49,2550281,0
2007-04-16,15.53,15.64,15.38,15.61,1831085,0
2007-04-17,15.61,15.78,15.48,15.53,1647523,0
2007-04-18,15.51,15.74,15.45,15.63,2032640,0
2007-04-19,15.48,15.8,15.35,15.52,2062403,0
2007-04-20,15.69,15.77,15.53,15.71,1723738,0
2007-04-23,15.66,15.71,15.55,15.56,1887223,0
2007-04-24,15.75,15.91,15.68,15.71,4913854,0
2007-04-25,15.76,15.83,15.65,15.74,3397756,0
2007-04-26,15.76,16.15,15.75,15.97,4806274,0
2007-04-27,15.14,15.77,14.65,15.08,9255795,0
2007-04-30,15,15.1,14.82,14.98,5676985,0
2007-05-01,14.96,14.99,14.55,14.6,10310797,0
2007-05-02,14.6,15.12,14.53,15,6424763,0
2007-05-03,14.97,15.15,14.88,14.95,3756096,0
2007-05-04,15,15.15,14.89,15.09,3270291,0
2007-05-07,15.07,15.24,14.88,15.12,3168909,0
2007-05-08,15,15.05,14.9,14.99,4940389,0
2007-05-09,14.91,15.29,14.81,15.2,4488821,0
2007-05-10,15.11,15.35,14.96,14.99,6244733,0
2007-05-11,15.08,15.29,15,15.27,4279362,0
2007-05-14,15.14,15.15,14.95,14.99,4311700,0
2007-05-15,15.05,15.06,14.82,14.92,4937952,0
2007-05-16,14.94,15,14.59,14.83,3706453,0
2007-05-17,14.77,14.8,14.37,14.46,6342511,0
2007-05-18,14.52,14.64,14.28,14.55,2367614,0
2007-05-21,14.52,14.77,14.46,14.56,2216825,0
2007-05-22,14.47,14.61,14.33,14.44,3308609,0
2007-05-23,14.36,14.6,14.28,14.54,2394056,0
2007-05-24,14.58,14.69,14.23,14.31,3828249,0
2007-05-25,14.49,14.52,14.27,14.4,1610551,0
2007-05-29,14.38,14.7,14.38,14.66,1926028,0
2007-05-30,14.58,14.62,14.43,14.61,1640587,0
2007-05-31,14.72,15.01,14.66,15.01,2859026,0
2007-06-01,15.09,15.53,15.02,15.44,5076811,0
2007-06-04,15.43,15.45,15.13,15.16,3191038,0
2007-06-05,15.14,15.18,14.95,15.01,2291659,0
2007-06-06,14.98,14.98,14.63,14.66,4181417,0
2007-06-07,14.64,14.85,14.4,14.41,3487888,0
2007-06-08,14.53,14.75,14.25,14.62,3722518,0
2007-06-11,14.6,14.64,14.39,14.49,2060001,0
2007-06-12,14.4,14.56,14.34,14.37,2552617,0
2007-06-13,14.45,14.86,14.38,14.83,3237574,0
2007-06-14,14.79,15.1,14.71,15.01,3207250,0
2007-06-15,15.12,15.3,15.1,15.28,4236928,0
2007-06-18,15.25,15.36,15.15,15.27,2657005,0
2007-06-19,15.18,15.35,15.13,15.3,2572240,0
2007-06-20,15.31,15.38,15.1,15.11,3054840,0
2007-06-21,15.1,15.34,14.96,15.31,4196147,0
2007-06-22,15.34,15.45,15.12,15.12,2989993,0
2007-06-25,15.19,15.49,15.16,15.19,3254881,0
2007-06-26,15.28,15.38,15.13,15.28,1995727,0
2007-06-27,15.32,15.49,15.18,15.48,2422209,0
2007-06-28,15.45,15.5,15.26,15.27,2518341,0
2007-06-29,15.28,15.54,15.21,15.27,2100195,0
2007-07-02,15.2,15.39,15.2,15.25,2179097,0
2007-07-03,15.24,15.32,15.22,15.29,1044734,0
2007-07-05,15.24,15.61,15.15,15.56,3440646,0
2007-07-06,15.52,15.89,15.45,15.81,2415309,0
2007-07-09,15.81,15.99,15.78,15.97,2142080,0
2007-07-10,15.8,16.03,15.72,15.88,1875540,0
2007-07-11,15.91,15.98,15.76,15.97,1483777,0
2007-07-12,15.99,16.32,15.94,16.32,2096136,0
2007-07-13,16.27,16.33,16.15,16.26,1554521,0
2007-07-16,16.19,16.25,16.01,16.1,3229171,0
2007-07-17,16.16,16.4,16.15,16.32,3276080,0
2007-07-18,16.19,16.32,16.03,16.18,2541382,0
2007-07-19,16.3,16.3,16.12,16.19,2970606,0
2007-07-20,16.12,16.37,16.12,16.34,5439003,0
2007-07-23,16.37,16.48,16.25,16.37,2597921,0
2007-07-24,16.21,16.3,15.91,16.03,4794095,0
2007-07-25,16.09,16.17,15.72,15.8,4398854,0
2007-07-26,15.7,15.78,15.2,15.53,3748615,0
2007-07-27,15.69,16.25,15.37,16.1,6139529,0
2007-07-30,16.12,16.4,16.04,16.32,2927423,0
2007-07-31,16.5,16.64,16.25,16.27,3902287,0
2007-08-01,16.19,16.44,15.79,15.89,6267244,0
2007-08-02,15.93,15.98,15.74,15.91,3178813,0
2007-08-03,15.93,15.93,15.55,15.57,2994294,0
2007-08-06,15.74,15.78,15.39,15.67,3644929,0
2007-08-07,15.41,15.65,15.21,15.44,4358399,0
2007-08-08,15.69,15.88,15.38,15.58,5041929,0
2007-08-09,15.34,15.52,14.5,14.78,7476848,0
2007-08-10,14.7,15.42,14.66,15.27,4936143,0
2007-08-13,15.47,15.92,15.42,15.47,3284820,0
2007-08-14,15.63,15.81,15.4,15.46,2571130,0
2007-08-15,15.46,15.52,15.15,15.17,4082834,0
2007-08-16,15.15,15.34,14.99,15.2,4760604,0
2007-08-17,15.59,15.64,15.15,15.2,2009073,0
2007-08-20,15.25,15.36,15.08,15.14,2480836,0
2007-08-21,15.06,15.23,15.02,15.13,3206934,0
2007-08-22,15.29,15.69,15.1,15.57,3470257,0
2007-08-23,15.59,15.69,15.39,15.42,1457482,0
2007-08-24,15.37,15.52,15.34,15.52,1084646,0
2007-08-27,15.38,15.49,15.36,15.38,1090585,0
2007-08-28,15.4,15.41,15.17,15.18,2278059,0
2007-08-29,15.3,15.46,15.21,15.45,935648,0
2007-08-30,15.3,15.63,15.3,15.5,1492631,0
2007-08-31,15.69,15.74,15.51,15.64,1197649,0
2007-09-04,15.78,15.9,15.71,15.79,1064992,0
2007-09-05,15.75,15.85,15.68,15.76,1954266,0
2007-09-06,15.82,15.99,15.59,15.78,1636471,0
2007-09-07,15.58,15.66,15.28,15.38,2191723,0
2007-09-10,15.42,15.57,15.13,15.19,2945508,0
2007-09-11,15.24,15.49,15.15,15.37,1791583,0
2007-09-12,15.34,15.6,15.2,15.24,1852798,0
2007-09-13,15.31,15.36,15.06,15.27,2111475,0
2007-09-14,15.15,15.41,15.15,15.27,1658890,0
2007-09-17,15.24,15.39,15.17,15.23,1187766,0
2007-09-18,15.33,15.54,15.17,15.46,1820324,0
2007-09-19,15.53,15.62,15.34,15.39,1387385,0
2007-09-20,15.34,15.51,15.3,15.36,1380010,0
2007-09-21,15.45,15.48,15.2,15.25,3104357,0
2007-09-24,15.24,15.52,15.13,15.47,2241032,0
2007-09-25,15.37,15.76,15.31,15.69,1787863,0
2007-09-26,15.78,15.83,15.43,15.45,2326893,0
2007-09-27,15.54,15.69,15.47,15.63,1399082,0
2007-09-28,15.67,15.67,15.36,15.48,1004955,0
2007-10-01,15.12,15.24,14.58,14.72,6655276,0
2007-10-02,14.62,14.72,14.23,14.38,4659871,0
2007-10-03,14.31,14.38,14.1,14.21,2740407,0
2007-10-04,14.16,14.24,13.8,13.9,3601162,0
2007-10-05,14.44,14.44,14.11,14.29,3181479,0
2007-10-08,13.82,14.13,13.81,14.1,2359476,0
2007-10-09,14.13,14.18,13.98,14.17,2401302,0
2007-10-10,14.11,14.23,14.01,14.16,2958604,0
2007-10-11,14.2,14.25,13.96,14.09,2988242,0
2007-10-12,14.09,14.23,14.06,14.15,1842781,0
2007-10-15,14.15,14.23,14.06,14.16,1817447,0
2007-10-16,13.98,14.05,13.75,13.92,2374702,0
2007-10-17,13.96,14.13,13.91,14.09,2613045,0
2007-10-18,13.99,14.16,13.91,14.14,1367884,0
2007-10-19,14.11,14.15,13.93,13.93,1101590,0
2007-10-22,13.93,14.15,13.83,14.07,1428025,0
2007-10-23,14.1,14.19,13.69,13.86,2302305,0
2007-10-24,13.85,13.85,13.25,13.36,4943864,0
2007-10-25,13.89,13.99,13.52,13.82,6219505,0
2007-10-26,13.94,13.94,13.64,13.74,3132636,0
2007-10-29,13.8,13.81,13.67,13.75,2886320,0
2007-10-30,13.7,13.82,13.5,13.59,2929552,0
2007-10-31,13.6,13.63,13.27,13.43,3704120,0
2007-11-01,13.29,13.45,13.18,13.36,3382978,0
2007-11-02,13.27,13.51,13.1,13.4,3588802,0
2007-11-05,13.34,13.4,13.21,13.27,2558756,0
2007-11-06,13.32,13.33,13.06,13.25,2244292,0
2007-11-07,13.14,13.2,13.02,13.04,2756336,0
2007-11-08,13,13,12.64,12.77,3137315,0
2007-11-09,12.6,12.75,12.54,12.6,2555160,0
2007-11-12,12.57,12.71,12.43,12.45,1804113,0
2007-11-13,12.53,12.6,12.44,12.5,2040023,0
2007-11-14,12.53,12.59,12.34,12.5,2312768,0
2007-11-15,12.46,12.6,12.31,12.38,2450816,0
2007-11-16,12.42,12.49,12.04,12.15,2784956,0
2007-11-19,12.09,12.09,11.88,11.92,2555767,0
2007-11-20,11.94,12.02,11.75,11.9,2168707,0
2007-11-21,11.83,11.99,11.68,11.79,1278476,0
2007-11-23,11.88,11.93,11.72,11.83,392140,0
2007-11-26,11.85,12.03,11.77,11.78,2097685,0
2007-11-27,11.81,11.94,11.74,11.9,2222333,0
2007-11-28,11.99,12.41,11.86,12.32,1704887,0
2007-11-29,12.24,12.38,12.22,12.28,1187786,0
2007-11-30,12.38,12.42,12.08,12.13,1106124,0
2007-12-03,12.04,12.21,11.94,11.94,927006,0
2007-12-04,11.92,12.02,11.79,11.89,2238838,0
2007-12-05,11.94,12.14,11.9,12.12,1146938,0
2007-12-06,12.04,12.16,11.98,12.1,2401955,0
2007-12-07,12.13,12.35,11.84,12.21,3825785,0
2007-12-10,12.25,12.31,12.15,12.17,1197602,0
2007-12-11,12.18,12.23,11.75,11.8,2492455,0
2007-12-12,12,12.01,11.71,11.81,1818474,0
2007-12-13,11.73,11.85,11.4,11.6,2034330,0
2007-12-14,11.53,11.57,11.19,11.19,2328227,0
2007-12-17,11.18,11.28,11.1,11.1,2121169,0
2007-12-18,11.21,11.3,11.11,11.16,1631520,0
2007-12-19,11.16,11.25,11.07,11.17,1302520,0
2007-12-20,11.23,11.44,11.18,11.44,1400423,0
2007-12-21,11.71,11.72,11.51,11.51,3070636,0
2007-12-24,11.49,11.61,11.45,11.48,293421,0
2007-12-26,11.42,11.53,11.38,11.49,896550,0
2007-12-27,11.39,11.47,11.33,11.34,1109297,0
2007-12-28,11.35,11.47,11.22,11.24,1166049,0
2007-12-31,11.15,11.44,11.13,11.31,1669444,0
2008-01-02,11.26,11.26,10.94,11.04,1440414,0
2008-01-03,11.04,11.08,10.49,10.7,1633238,0
2008-01-04,10.57,10.58,10.2,10.28,2204195,0
2008-01-07,10.22,10.32,9.8,9.84,3017967,0
2008-01-08,9.85,10.05,9.66,9.67,2401497,0
2008-01-09,9.68,9.83,9.52,9.77,2110218,0
2008-01-10,9.69,9.82,9.51,9.63,2169989,0
2008-01-11,9.54,9.59,9.24,9.27,1865788,0
2008-01-14,9.3,9.44,9.14,9.22,3049096,0
2008-01-15,9.2,9.2,8.62,8.68,4149108,0
2008-01-16,8.66,9.09,8.44,8.85,3676917,0
2008-01-17,8.87,9.11,8.87,8.9,3396970,0
2008-01-18,8.92,9.15,8.73,8.76,2508904,0
2008-01-22,8.46,8.76,8.01,8.59,3612072,0
2008-01-23,8.35,8.78,8.22,8.76,3658872,0
2008-01-24,8.71,9.05,8.53,9.01,4717083,0
2008-01-25,7.62,7.87,6.94,7.61,17302062,0
2008-01-28,7.53,7.98,7.33,7.46,7599410,0
2008-01-29,7.48,7.77,7.29,7.42,6018067,0
2008-01-30,7.42,7.83,7.35,7.59,12837806,0
2008-01-31,7.49,7.53,7.27,7.45,8793806,0
2008-02-01,7.64,7.96,7.55,7.89,5024258,0
2008-02-04,7.91,8,7.78,7.91,3328606,0
2008-02-05,7.82,7.91,7.67,7.83,3824191,0
2008-02-06,7.86,7.9,7.63,7.65,5219823,0
2008-02-07,7.43,7.94,7.43,7.79,4756479,0
2008-02-08,7.75,8.19,7.7,8.02,5115289,0
2008-02-11,8.02,8.27,8.01,8.13,2614321,0
2008-02-12,8.19,8.31,8.12,8.18,2739254,0
2008-02-13,8.26,8.35,8.17,8.32,2042517,0
2008-02-14,8.34,8.43,8.18,8.22,2522059,0
2008-02-15,8.24,8.31,8.02,8.09,2003658,0
2008-02-19,8.19,8.19,8,8.01,3178483,0
2008-02-20,8.05,8.37,8.04,8.36,3059076,0
2008-02-21,8.39,8.59,8.36,8.37,3818147,0
2008-02-22,8.38,8.5,8.06,8.19,4529087,0
2008-02-25,8.03,8.45,8.03,8.41,2068035,0
2008-02-26,8.36,8.46,8.16,8.35,3801966,0
2008-02-27,8.31,8.61,8.18,8.56,3656936,0
2008-02-28,8.54,8.56,8.25,8.42,3048208,0
2008-02-29,8.4,8.55,8.31,8.39,3324765,0
2008-03-03,8.41,8.49,8.12,8.45,5086329,0
2008-03-04,8.37,8.65,8.28,8.62,4047618,0
2008-03-05,8.66,8.84,8.59,8.73,3907348,0
2008-03-06,8.69,8.76,8.44,8.45,4665287,0
2008-03-07,8.43,8.6,8.33,8.51,4308569,0
2008-03-10,8.51,8.69,8.4,8.4,2953045,0
2008-03-11,8.5,8.65,8.36,8.63,3124684,0
2008-03-12,8.66,8.82,8.51,8.74,2797766,0
2008-03-13,8.73,8.76,8.46,8.73,5397349,0
2008-03-14,8.8,8.92,8.59,8.69,4460647,0
2008-03-17,8.52,8.79,8.46,8.5,3514618,0
2008-03-18,8.62,8.7,8.34,8.64,3630595,0
2008-03-19,8.65,8.8,8.38,8.38,2381024,0
2008-03-20,8.37,8.51,8.23,8.4,3469688,0
2008-03-24,8.4,8.87,8.4,8.75,4394545,0
2008-03-25,8.7,9.02,8.6,8.96,3323891,0
2008-03-26,8.97,9.06,8.67,8.68,6068132,0
2008-03-27,8.59,8.79,8.45,8.55,4967736,0
2008-03-28,8.6,8.77,8.53,8.56,2176399,0
2008-03-31,8.48,8.97,8.47,8.93,4131715,0
2008-04-01,9.07,9.29,9.01,9.19,2957250,0
2008-04-02,9.25,9.52,9.16,9.4,2939889,0
2008-04-03,9.32,9.76,9.25,9.67,3539273,0
2008-04-04,9.69,9.7,9.41,9.41,3635053,0
2008-04-07,9.49,9.74,9.43,9.65,3231984,0
2008-04-08,9.61,9.83,9.5,9.75,3194765,0
2008-04-09,9.8,9.87,9.63,9.84,3494799,0
2008-04-10,9.82,9.96,9.67,9.93,3016139,0
2008-04-11,9.81,10.03,9.71,9.81,3089405,0
2008-04-14,9.79,9.79,9.25,9.25,3877183,0
2008-04-15,9.32,9.52,9.24,9.49,3791992,0
2008-04-16,9.58,9.94,9.58,9.92,5280679,0
2008-04-17,9.95,9.98,9.74,9.89,3144514,0
2008-04-18,10,10.08,9.9,10.06,3090761,0
2008-04-21,10,10.18,9.98,10.15,1877413,0
2008-04-22,10.16,10.16,9.84,9.94,2646541,0
2008-04-23,9.95,10.33,9.86,10.24,2219417,0
2008-04-24,10.23,10.53,10.1,10.47,2318357,0
2008-04-25,10.55,10.55,10.25,10.52,2134139,0
2008-04-28,10.4,10.55,10.21,10.5,5403483,0
2008-04-29,10.51,10.56,10.33,10.44,2357910,0
2008-04-30,10.5,10.73,10.37,10.69,3438299,0
2008-05-01,10.74,10.88,10.51,10.88,3655806,0
2008-05-02,11.53,11.68,11.21,11.65,6887224,0
2008-05-05,11.57,11.94,11.37,11.64,4390084,0
2008-05-06,11.67,12.15,11.64,12,4639535,0
2008-05-07,12,12.25,11.93,12.02,2744951,0
2008-05-08,12.19,12.24,11.95,12.17,3282581,0
2008-05-09,12.07,12.28,12,12.18,2034811,0
2008-05-12,12.23,12.43,12.1,12.36,1874962,0
2008-05-13,12.37,12.52,12.23,12.5,3087005,0
2008-05-14,12.53,12.63,12.4,12.51,5822677,0
2008-05-15,12.49,12.7,12.02,12.31,6919977,0
2008-05-16,12.3,12.4,12.13,12.28,3939476,0
2008-05-19,12.31,12.68,12.28,12.5,4264389,0
2008-05-20,12.44,12.45,12.06,12.11,2695765,0
2008-05-21,12.16,12.4,11.98,12.04,3127909,0
2008-05-22,12.04,12.09,11.76,11.92,3143210,0
2008-05-23,11.93,11.99,11.69,11.87,2130339,0
2008-05-27,11.92,11.99,11.68,11.84,2363191,0
2008-05-28,11.92,12,11.77,11.79,5654631,0
2008-05-29,11.83,12,11.5,11.6,5217719,0
2008-05-30,11.1,11.3,11.05,11.28,6624180,0
2008-06-02,11.25,11.25,10.77,10.95,4488217,0
2008-06-03,11.05,11.32,10.95,11.09,4981111,0
2008-06-04,11.03,11.33,10.96,11.25,7791873,0
2008-06-05,11.21,11.21,10.99,11.07,5103184,0
2008-06-06,11.03,11.1,10.71,10.72,4476498,0
2008-06-09,10.79,10.84,10.42,10.51,6074940,0
2008-06-10,10.42,10.47,10.29,10.34,6905996,0
2008-06-11,10.34,10.41,10.23,10.23,4340446,0
2008-06-12,10.26,10.43,10.14,10.18,3062401,0
2008-06-13,10.2,10.59,10.11,10.58,4662359,0
2008-06-16,10.55,10.89,10.5,10.66,4224724,0
2008-06-17,10.63,10.78,10.44,10.51,2332920,0
2008-06-18,10.49,10.49,10.08,10.21,2414505,0
2008-06-19,10.22,10.53,10.15,10.44,2290868,0
2008-06-20,10.4,10.4,10.02,10.26,2798371,0
2008-06-23,10.27,10.45,10.02,10.02,2175516,0
2008-06-24,9.97,10.19,9.82,9.98,2377438,0
2008-06-25,10.03,10.22,9.95,10.03,4248186,0
2008-06-26,10.12,10.41,9.95,10.08,5489018,0
2008-06-27,10.08,10.11,9.85,9.99,3017468,0
2008-06-30,9.91,10.06,9.86,9.94,2852610,0
2008-07-01,9.95,10.09,9.71,10.07,5176101,0
2008-07-02,10.15,10.26,9.88,9.9,3254218,0
2008-07-03,9.94,10,9.6,9.79,1268590,0
2008-07-07,9.82,10,9.7,9.86,2597762,0
2008-07-08,9.96,10.11,9.75,10.08,5394967,0
2008-07-09,10.12,10.31,9.89,9.91,4543583,0
2008-07-10,9.99,9.99,9.47,9.69,3959420,0
2008-07-11,9.65,9.74,9.25,9.64,3576750,0
2008-07-14,9.69,9.73,9.24,9.39,2662262,0
2008-07-15,9.32,9.93,9.17,9.78,3743737,0
2008-07-16,9.79,10.27,9.79,10.18,4345038,0
2008-07-17,10.23,10.49,10.06,10.32,3237341,0
2008-07-18,10.3,10.4,10.12,10.27,2079557,0
2008-07-21,10.32,10.37,10.13,10.22,2768909,0
2008-07-22,10.18,10.27,9.86,10.27,2379938,0
2008-07-23,10.11,10.48,10.01,10.26,2353559,0
2008-07-24,10.29,10.29,9.99,10.05,1984937,0
2008-07-25,9.96,10.14,9.93,10.11,1947263,0
2008-07-28,10.17,10.17,9.83,9.96,3212574,0
2008-07-29,9.9,10.47,9.9,10.38,4370508,0
2008-07-30,10.5,10.75,9.92,10.21,4908823,0
2008-07-31,10.18,10.32,9.93,10.02,2713347,0
2008-08-01,10.18,10.18,9.77,9.94,1984838,0
2008-08-04,9.96,9.99,9.58,9.76,3110429,0
2008-08-05,9.83,10.17,9.72,10.17,3601843,0
2008-08-06,10.2,10.69,10.16,10.59,4005652,0
2008-08-07,10.56,10.86,10.43,10.66,2927137,0
2008-08-08,10.7,11.02,10.61,11,2124993,0
2008-08-11,11.01,11.4,10.92,11.25,2161290,0
2008-08-12,11.24,11.35,11.11,11.16,2356729,0
2008-08-13,11.18,11.36,11.06,11.29,2542082,0
2008-08-14,11.27,11.37,11.15,11.34,1393670,0
2008-08-15,11.38,11.4,11.15,11.23,1098032,0
2008-08-18,11.25,11.36,10.98,11.16,1464311,0
2008-08-19,11.14,11.15,10.99,11.06,1202183,0
2008-08-20,11.1,11.28,10.94,11.07,1559403,0
2008-08-21,11,11.2,10.95,11.03,1383967,0
2008-08-22,11.09,11.29,11.05,11.27,2141456,0
2008-08-25,11.25,11.34,11.04,11.05,2568488,0
2008-08-26,10.74,10.93,10.37,10.43,3759700,0
2008-08-27,10.43,10.63,10.27,10.47,2333950,0
2008-08-28,10.52,10.79,10.5,10.7,1845545,0
2008-08-29,10.68,10.8,10.49,10.59,2836805,0
2008-09-02,10.76,10.81,10.45,10.5,4597076,0
2008-09-03,10.57,10.6,9.86,9.88,4718917,0
2008-09-04,9.84,9.9,9.5,9.58,2704259,0
2008-09-05,9.51,9.74,9.44,9.66,2712263,0
2008-09-08,9.9,9.96,9.25,9.41,4053212,0
2008-09-09,9.44,9.49,8.95,8.97,3810194,0
2008-09-10,9.07,9.17,8.93,8.99,2638816,0
2008-09-11,8.92,9.18,8.78,9.14,4008264,0
2008-09-12,9.09,9.17,8.93,9.12,2429402,0
2008-09-15,8.81,9.16,8.67,8.71,3042418,0
2008-09-16,8.63,9.01,8.53,8.87,4122755,0
2008-09-17,8.78,9.05,8.39,8.51,5586460,0
2008-09-18,8.61,8.76,8.06,8.73,5733295,0
2008-09-19,9.17,9.47,8.95,9.05,4437552,0
2008-09-22,8.93,9.08,8.38,8.41,3272589,0
2008-09-23,8.43,8.62,8.15,8.26,4298933,0
2008-09-24,8.22,8.45,8.2,8.33,2939914,0
2008-09-25,8.39,8.66,8.33,8.53,3162538,0
2008-09-26,8.39,8.58,8.3,8.45,3123716,0
2008-09-29,8.25,8.33,7.48,7.6,5140140,0
2008-09-30,7.71,7.84,7.41,7.78,4837559,0
2008-10-01,7.74,7.9,7.61,7.82,2570517,0
2008-10-02,7.78,7.84,7.34,7.4,2305777,0
2008-10-03,7.53,7.8,7.43,7.47,3021836,0
2008-10-06,7.28,7.39,6.85,7.15,4018616,0
2008-10-07,7.18,7.29,6.65,6.65,2948628,0
2008-10-08,6.6,6.9,6.33,6.58,4174569,0
2008-10-09,6.67,6.87,6.25,6.33,3068648,0
2008-10-10,6.13,6.5,5.82,6.15,4399261,0
2008-10-13,6.32,6.82,6.32,6.8,2065317,0
2008-10-14,6.87,7.1,6.41,6.54,2142209,0
2008-10-15,6.49,6.55,5.98,6.02,2098080,0
2008-10-16,6.03,6.39,5.65,6.38,3616506,0
2008-10-17,6.29,6.84,6.14,6.44,3331302,0
2008-10-20,6.53,6.7,6.49,6.62,2175246,0
2008-10-21,6.51,6.59,6.35,6.36,2089646,0
2008-10-22,6.3,6.4,5.92,6.01,4220674,0
2008-10-23,5.91,5.95,5.04,5.29,6002216,0
2008-10-24,4.99,5.66,4.91,5.48,5675827,0
2008-10-27,5.43,5.47,5.18,5.29,2594728,0
2008-10-28,5.43,5.95,5.22,5.94,3397554,0
2008-10-29,5.91,6.3,5.77,6.09,3151755,0
2008-10-30,6.26,6.49,5.99,6.32,3304195,0
2008-10-31,6.26,6.45,6.15,6.36,2504006,0
2008-11-03,6.73,6.78,6.45,6.5,1948700,0
2008-11-04,6.8,6.81,6.36,6.49,4484551,0
2008-11-05,6.4,6.43,6.08,6.11,3237050,0
2008-11-06,6.04,6.18,5.9,5.95,3212602,0
2008-11-07,6.02,6.18,5.95,6.13,1813479,0
2008-11-10,6.23,6.31,5.73,5.76,1686636,0
2008-11-11,5.7,5.78,5.45,5.65,2331248,0
2008-11-12,5.6,5.65,5.19,5.23,2202519,0
2008-11-13,5.23,5.61,4.83,5.58,3026549,0
2008-11-14,5.47,5.5,5.03,5.14,2687014,0
2008-11-17,5.09,5.18,4.98,4.98,2172567,0
2008-11-18,5.01,5.07,4.77,4.96,2408737,0
2008-11-19,4.89,5.1,4.45,4.47,2169743,0
2008-11-20,4.49,4.65,4.3,4.33,2386677,0
2008-11-21,4.42,4.57,4.23,4.57,2392668,0
2008-11-24,4.66,4.97,4.6,4.86,2724990,0
2008-11-25,4.9,4.95,4.68,4.81,2803840,0
2008-11-26,4.76,5.33,4.76,5.29,2489759,0
2008-11-28,5.24,5.44,5.08,5.17,578443,0
2008-12-01,5.09,5.2,4.93,4.98,1834631,0
2008-12-02,5.11,5.28,4.85,5.25,3456185,0
2008-12-03,5.15,5.27,4.97,5.25,4228661,0
2008-12-04,5.19,5.25,4.83,4.93,2403522,0
2008-12-05,4.92,5.02,4.65,5.02,3582525,0
2008-12-08,5.18,5.18,4.86,4.91,2546802,0
2008-12-09,4.7,5.37,4.17,5.15,4350028,0
2008-12-10,5.18,5.64,5.12,5.56,2934505,0
2008-12-11,5.53,5.68,5.43,5.48,1798292,0
2008-12-12,5.33,5.89,5.31,5.82,1677036,0
2008-12-15,5.8,5.83,5.54,5.69,2178066,0
2008-12-16,5.69,5.92,5.53,5.89,1969691,0
2008-12-17,5.85,6.13,5.78,6.07,2110718,0
2008-12-18,6.1,6.11,5.63,5.74,2300003,0
2008-12-19,5.77,5.9,5.6,5.73,2128070,0
2008-12-22,5.71,5.73,5.2,5.47,3008522,0
2008-12-23,5.47,5.55,5.25,5.29,1235991,0
2008-12-24,5.31,5.34,5.2,5.26,405215,0
2008-12-26,5.29,5.29,5.18,5.28,441097,0
2008-12-29,5.21,5.26,5.16,5.25,835239,0
2008-12-30,5.3,5.58,5.26,5.58,1293245,0
2008-12-31,5.57,5.67,5.49,5.61,1282499,0
2009-01-02,5.6,5.96,5.58,5.95,875606,0
2009-01-05,5.92,6,5.79,5.94,1071305,0
2009-01-06,6,6.31,5.96,6.25,2571413,0
2009-01-07,6.18,6.2,5.99,6.09,2037740,0
2009-01-08,6.08,6.08,5.89,6.01,1352609,0
2009-01-09,6.03,6.03,5.74,5.81,911002,0
2009-01-12,5.83,5.83,5.54,5.61,1275398,0
2009-01-13,5.62,5.87,5.61,5.8,1452434,0
2009-01-14,5.73,5.76,5.6,5.64,1369312,0
2009-01-15,5.64,5.75,5.52,5.66,2889750,0
2009-01-16,5.77,5.94,5.62,5.73,4324732,0
2009-01-20,5.78,5.78,5.32,5.33,1665037,0
2009-01-21,5.42,5.48,5.23,5.48,1743974,0
2009-01-22,5.4,5.4,5.15,5.27,1468149,0
2009-01-23,5.18,5.56,5.17,5.51,1294746,0
2009-01-26,5.5,5.67,5.45,5.5,1281870,0
2009-01-27,5.51,5.91,5.51,5.76,1691594,0
2009-01-28,5.76,5.93,5.76,5.85,1881881,0
2009-01-29,5.66,5.81,5.39,5.48,2058831,0
2009-01-30,5.62,5.84,5.36,5.74,3109865,0
2009-02-02,5.77,6,5.6,5.82,2191129,0
2009-02-03,5.85,5.96,5.62,5.8,2664441,0
2009-02-04,5.84,6,5.69,5.84,3717136,0
2009-02-05,5.76,6.15,5.63,6.08,3384059,0
2009-02-06,6.11,6.29,6,6.21,3486904,0
2009-02-09,6.19,6.26,6.03,6.09,3520458,0
2009-02-10,6.06,6.17,5.9,5.94,3088472,0
2009-02-11,5.98,6.03,5.63,5.75,2899212,0
2009-02-12,5.64,5.73,5.46,5.59,3851347,0
2009-02-13,5.7,5.82,5.59,5.67,1779956,0
2009-02-17,5.6,5.67,5.15,5.15,3112935,0
2009-02-18,5.21,5.29,5.05,5.1,3466393,0
2009-02-19,5.13,5.17,4.89,4.89,3353317,0
2009-02-20,4.85,4.91,4.64,4.73,3658196,0
2009-02-23,4.72,4.87,4.4,4.4,2551374,0
2009-02-24,4.46,4.66,4.4,4.64,4569327,0
2009-02-25,4.6,4.78,4.41,4.67,4363219,0
2009-02-26,4.74,4.77,4.49,4.52,2375092,0
2009-02-27,4.42,4.61,4.37,4.48,2304787,0
2009-03-02,4.38,4.4,4.03,4.12,6624746,0
2009-03-03,4.17,4.35,4.17,4.25,2690061,0
2009-03-04,4.3,4.46,4.3,4.41,1603681,0
2009-03-05,4.3,4.43,4.17,4.19,1578051,0
2009-03-06,4.24,4.33,4.06,4.21,2233046,0
2009-03-09,4.16,4.41,4.11,4.13,1385195,0
2009-03-10,4.21,4.53,4.16,4.49,2707297,0
2009-03-11,4.5,4.95,4.5,4.88,3615095,0
2009-03-12,4.81,5.06,4.71,5.03,2293880,0
2009-03-13,5.05,5.05,4.79,4.95,3205064,0
2009-03-16,5.01,5.01,4.75,4.84,2444845,0
2009-03-17,4.83,5.12,4.83,5.1,2589251,0
2009-03-18,5.07,5.23,4.96,5.19,1925686,0
2009-03-19,5.24,5.27,5.04,5.07,1514264,0
2009-03-20,5.19,5.19,4.67,4.72,2633051,0
2009-03-23,4.85,5.02,4.82,5.02,1547680,0
2009-03-24,4.96,4.96,4.57,4.59,2443295,0
2009-03-25,4.61,4.73,4.34,4.47,1803742,0
2009-03-26,4.57,4.82,4.5,4.82,1977339,0
2009-03-27,4.77,4.92,4.66,4.82,1690775,0
2009-03-30,4.63,4.73,4.48,4.56,1805873,0
2009-03-31,4.59,4.68,4.48,4.55,1781038,0
2009-04-01,4.27,4.65,4.25,4.63,4516902,0
2009-04-02,4.65,4.8,4.6,4.67,4218323,0
2009-04-03,4.65,4.86,4.5,4.84,2250448,0
2009-04-06,4.78,4.78,4.58,4.72,2282292,0
2009-04-07,4.66,4.67,4.52,4.54,1969259,0
2009-04-08,4.55,4.65,4.48,4.58,2462084,0
2009-04-09,4.66,4.91,4.64,4.9,2544247,0
2009-04-13,4.83,4.87,4.63,4.86,2059563,0
2009-04-14,4.76,4.89,4.67,4.84,3289482,0
2009-04-15,4.8,4.81,4.68,4.77,3337073,0
2009-04-16,4.82,5.22,4.77,5.18,4737591,0
2009-04-17,5.19,5.42,5.1,5.31,2859787,0
2009-04-20,5.13,5.24,4.94,5,2446512,0
2009-04-21,4.99,5.13,4.92,5.05,2073711,0
2009-04-22,5,5.3,4.92,5.19,1818440,0
2009-04-23,5.23,5.28,4.89,4.97,3404660,0
2009-04-24,5,5.06,4.87,4.99,1737432,0
2009-04-27,5.2,5.21,4.92,5.05,3155326,0
2009-04-28,5.03,5.09,4.9,5.02,1263581,0
2009-04-29,5.04,5.33,5.03,5.27,2037223,0
2009-04-30,5.2,5.58,5.2,5.43,3234342,0
2009-05-01,5.4,5.64,5.3,5.49,5875029,0
2009-05-04,5.52,5.79,5.52,5.75,4044460,0
2009-05-05,5.79,5.84,5.61,5.81,3351653,0
2009-05-06,5.88,5.95,5.6,5.85,3015819,0
2009-05-07,5.85,5.85,5.36,5.43,2812424,0
2009-05-08,5.51,5.51,5.26,5.44,1805966,0
2009-05-11,5.38,5.45,5.17,5.19,3793162,0
2009-05-12,5.33,5.33,5,5.06,2746875,0
2009-05-13,5.03,5.09,4.86,4.93,2335610,0
2009-05-14,4.92,5.12,4.87,5.05,2770054,0
2009-05-15,4.99,5.08,4.95,5.04,1967987,0
2009-05-18,4.69,5.18,4.66,5.16,3154139,0
2009-05-19,5.18,5.47,5.1,5.44,5262387,0
2009-05-20,5.6,5.66,5.12,5.26,6536815,0
2009-05-21,5.24,5.38,5.15,5.3,2867864,0
2009-05-22,5.32,5.48,5.18,5.44,2469107,0
2009-05-26,5.36,5.54,5.34,5.46,5526406,0
2009-05-27,5.42,5.64,5.4,5.52,3128379,0
2009-05-28,5.46,5.66,5.43,5.65,5037447,0
2009-05-29,5.68,5.74,5.53,5.6,3446817,0
2009-06-01,5.62,5.88,5.55,5.79,4355106,0
2009-06-02,5.7,5.7,5.49,5.51,5455312,0
2009-06-03,5.48,5.61,5.32,5.57,4244374,0
2009-06-04,5.51,5.74,5.44,5.64,4167359,0
2009-06-05,5.71,5.74,5.55,5.66,3595525,0
2009-06-08,5.66,5.66,5.43,5.55,4119294,0
2009-06-09,5.6,5.96,5.6,5.96,4639061,0
2009-06-10,6.07,6.46,6.01,6.41,8510460,0
2009-06-11,6.6,6.74,6.5,6.62,6896172,0
2009-06-12,6.51,6.53,6.32,6.48,2560379,0
2009-06-15,6.35,6.42,6.18,6.26,3827148,0
2009-06-16,6.27,6.37,6.07,6.08,2569087,0
2009-06-17,6.18,6.42,6.1,6.27,3912503,0
2009-06-18,6.41,6.41,6.06,6.1,3026362,0
2009-06-19,6.14,6.18,6.08,6.13,2214815,0
2009-06-22,6.1,6.29,5.92,5.93,6493520,0
2009-06-23,5.94,5.98,5.64,5.76,4681264,0
2009-06-24,5.81,6.04,5.8,5.88,4530504,0
2009-06-25,5.85,5.93,5.75,5.91,4797432,0
2009-06-26,5.92,6.08,5.84,6.03,4361246,0
2009-06-29,6.02,6.08,5.9,6,2743724,0
2009-06-30,6.03,6.25,5.91,6.04,4656464,0
2009-07-01,5.87,6.43,5.76,6.24,4835578,0
2009-07-02,6.2,6.31,6.12,6.21,2754741,0
2009-07-06,6.16,6.19,5.93,6.04,4107501,0
2009-07-07,6.05,6.13,5.84,5.84,2875459,0
2009-07-08,5.89,5.9,5.69,5.8,3179025,0
2009-07-09,5.83,6.11,5.82,5.91,4521497,0
2009-07-10,5.86,5.99,5.75,5.82,2208609,0
2009-07-13,5.88,6.03,5.7,5.98,2863510,0
2009-07-14,5.98,6.06,5.92,6,3996231,0
2009-07-15,6.13,6.42,6.1,6.37,4874949,0
2009-07-16,6.32,6.48,6.17,6.43,3914946,0
2009-07-17,6.46,6.56,6.37,6.52,4153407,0
2009-07-20,6.58,6.6,6.32,6.42,6350308,0
2009-07-21,6.43,6.44,6.24,6.4,3299144,0
2009-07-22,6.35,6.72,6.34,6.59,5016916,0
2009-07-23,6.56,6.72,6.46,6.6,6676842,0
2009-07-24,6.49,6.65,6.43,6.64,3315966,0
2009-07-27,6.62,6.68,6.43,6.6,4723879,0
2009-07-28,6.53,6.66,6.45,6.55,5732973,0
2009-07-29,6.55,6.7,6.24,6.62,8625042,0
2009-07-30,6.66,6.93,6.66,6.76,5287903,0
2009-07-31,6.73,6.88,6.73,6.77,3617909,0
2009-08-03,6.88,6.89,6.67,6.74,4527716,0
2009-08-04,6.68,6.86,6.59,6.8,4235906,0
2009-08-05,6.79,6.84,6.65,6.75,3848035,0
2009-08-06,6.76,6.85,6.53,6.59,4074810,0
2009-08-07,6.76,6.76,6.54,6.6,1535040,0
2009-08-10,6.55,6.63,6.49,6.53,1143364,0
2009-08-11,6.43,6.58,6.35,6.45,1912418,0
2009-08-12,6.42,6.61,6.42,6.56,2309269,0
2009-08-13,6.55,6.72,6.49,6.72,2220667,0
2009-08-14,6.68,6.7,6.53,6.65,2059247,0
2009-08-17,6.31,6.67,6.31,6.36,3033801,0
2009-08-18,6.42,6.68,6.4,6.66,2687799,0
2009-08-19,6.61,6.7,6.49,6.7,2560939,0
2009-08-20,6.65,6.69,6.49,6.66,2685875,0
2009-08-21,6.69,6.8,6.61,6.73,2481739,0
2009-08-24,6.74,6.82,6.62,6.66,998177,0
2009-08-25,6.71,6.71,6.54,6.63,2213003,0
2009-08-26,6.6,6.86,6.57,6.81,2979743,0
2009-08-27,6.83,6.85,6.6,6.84,2106212,0
2009-08-28,6.94,7.25,6.88,7.01,5105282,0
2009-08-31,6.94,6.94,6.78,6.83,2079561,0
2009-09-01,6.8,6.94,6.57,6.65,3346052,0
2009-09-02,6.62,6.79,6.57,6.66,3308561,0
2009-09-03,6.75,6.8,6.6,6.78,1822336,0
2009-09-04,6.81,6.99,6.75,6.97,1531352,0
2009-09-08,7.06,7.12,6.98,7.1,1846852,0
2009-09-09,7.15,7.31,7,7.29,2779899,0
2009-09-10,7.26,7.44,7.19,7.24,4111207,0
2009-09-11,7.23,7.3,6.99,6.99,3654720,0
2009-09-14,7.04,7.05,6.95,6.99,1854867,0
2009-09-15,7.01,7.12,6.85,6.9,3837287,0
2009-09-16,6.9,6.99,6.85,6.9,3106941,0
2009-09-17,6.94,7.05,6.8,6.83,1701781,0
2009-09-18,6.83,6.9,6.78,6.8,1690706,0
2009-09-21,6.79,6.95,6.74,6.9,2762121,0
2009-09-22,6.93,6.99,6.8,6.82,2517979,0
2009-09-23,6.86,6.97,6.8,6.81,3262099,0
2009-09-24,6.8,6.88,6.49,6.68,3390154,0
2009-09-25,6.56,6.68,6.52,6.6,2496589,0
2009-09-28,6.59,6.77,6.59,6.69,1219490,0
2009-09-29,6.67,6.8,6.64,6.68,2820804,0
2009-09-30,6.71,6.81,6.55,6.76,6194578,0
2009-10-01,6.75,6.75,6.41,6.41,4729289,0
2009-10-02,6.4,6.47,6.19,6.2,2304187,0
2009-10-05,6.25,6.32,6.15,6.31,1776071,0
2009-10-06,6.34,6.49,6.32,6.41,2055972,0
2009-10-07,6.33,6.43,6.31,6.37,1282070,0
2009-10-08,6.39,6.45,6.2,6.31,1907860,0
2009-10-09,6.28,6.58,6.28,6.54,2807193,0
2009-10-12,6.54,6.74,6.54,6.59,2312524,0
2009-10-13,6.59,6.68,6.49,6.57,2000635,0
2009-10-14,6.83,6.89,6.73,6.81,4742019,0
2009-10-15,6.75,6.78,6.49,6.61,3998079,0
2009-10-16,6.54,6.55,6.35,6.42,2725457,0
2009-10-19,6.43,6.49,6.35,6.46,2073910,0
2009-10-20,6.5,6.56,6.35,6.4,1897717,0
2009-10-21,6.41,6.5,6.3,6.33,1999882,0
2009-10-22,6.31,6.42,6.13,6.38,3132905,0
2009-10-23,6.39,6.4,6.13,6.17,2225708,0
2009-10-26,6.19,6.38,6.09,6.16,2213607,0
2009-10-27,6.16,6.29,6.03,6.14,3705903,0
2009-10-28,6.39,6.39,5.89,5.92,5123747,0
2009-10-29,6.02,6.14,5.97,6.07,3395791,0
2009-10-30,6.06,6.12,5.86,5.88,2519525,0
2009-11-02,5.89,5.99,5.74,5.85,2977497,0
2009-11-03,5.8,5.8,5.65,5.75,4891370,0
2009-11-04,5.8,5.93,5.7,5.84,2900308,0
2009-11-05,5.9,5.99,5.84,5.93,1911289,0
2009-11-06,5.92,6,5.82,5.86,2173597,0
2009-11-09,5.89,6.02,5.89,5.99,1664989,0
2009-11-10,5.93,6,5.87,5.94,2249314,0
2009-11-11,6.01,6.1,5.93,6.05,2066748,0
2009-11-12,6.08,6.12,5.93,5.95,1722854,0
2009-11-13,5.96,6.05,5.92,6,1206544,0
2009-11-16,6.03,6.32,6.03,6.24,2508315,0
2009-11-17,6.18,6.24,6.12,6.19,1503655,0
2009-11-18,6.21,6.24,6.09,6.1,1424334,0
2009-11-19,6.04,6.04,5.85,5.94,2464192,0
2009-11-20,5.89,5.99,5.86,5.97,1336984,0
2009-11-23,6.03,6.15,5.97,6.01,1600138,0
2009-11-24,6,6.07,5.84,5.9,2428056,0
2009-11-25,5.9,5.97,5.87,5.89,1388811,0
2009-11-27,5.79,5.88,5.69,5.82,671606,0
2009-11-30,5.8,5.81,5.57,5.66,2392451,0
2009-12-01,5.67,5.94,5.67,5.86,3251041,0
2009-12-02,5.81,5.97,5.77,5.82,3447099,0
2009-12-03,5.87,5.9,5.69,5.69,5405711,0
2009-12-04,5.78,6.16,5.77,6.13,5617711,0
2009-12-07,6.13,6.25,6.08,6.12,2978911,0
2009-12-08,6.02,6.23,6,6.19,3210021,0
2009-12-09,6.2,6.23,6.01,6.05,2823086,0
2009-12-10,6.07,6.14,5.99,5.99,1996681,0
2009-12-11,6.04,6.04,5.87,5.93,2089673,0
2009-12-14,5.92,6.01,5.9,6,1779441,0
2009-12-15,5.99,6.01,5.91,5.94,1671379,0
2009-12-16,5.95,6.09,5.94,6.06,2235462,0
2009-12-17,6.02,6.07,5.91,5.93,1245253,0
2009-12-18,5.97,6.01,5.85,6.01,2396743,0
2009-12-21,6.04,6.2,5.99,6.16,2262383,0
2009-12-22,6.19,6.27,6.17,6.23,2178304,0
2009-12-23,6.24,6.29,6.21,6.23,1662800,0
2009-12-24,6.23,6.3,6.23,6.3,445992,0
2009-12-28,6.26,6.33,6.26,6.32,1553993,0
2009-12-29,6.31,6.31,6.25,6.3,1474500,0
2009-12-30,6.29,6.52,6.29,6.51,2860195,0
2009-12-31,6.4,6.52,6.4,6.47,2318994,0
2010-01-04,6.48,6.61,6.48,6.6,2615212,0
2010-01-05,6.57,6.64,6.53,6.61,2689768,0
2010-01-06,6.56,6.75,6.53,6.71,6022708,0
2010-01-07,6.67,6.76,6.63,6.74,2641024,0
2010-01-08,6.76,6.85,6.7,6.77,2680065,0
2010-01-11,6.81,6.81,6.69,6.78,3400692,0
2010-01-12,6.73,6.79,6.48,6.58,2934204,0
2010-01-13,6.58,6.7,6.47,6.69,2190419,0
2010-01-14,6.67,6.78,6.52,6.76,2544818,0
2010-01-15,6.76,6.81,6.57,6.59,3147690,0
2010-01-19,6.59,6.69,6.55,6.67,2817686,0
2010-01-20,6.6,6.68,6.55,6.64,3214717,0
2010-01-21,6.63,6.78,6.42,6.58,2701778,0
2010-01-22,6.55,6.55,6.35,6.36,2643550,0
2010-01-25,6.4,6.52,6.34,6.45,3029189,0
2010-01-26,6.46,6.55,6.36,6.45,3678244,0
2010-01-27,6.31,6.39,5.99,6.07,7135200,0
2010-01-28,6.1,6.1,5.79,5.86,4917984,0
2010-01-29,5.89,6.02,5.62,5.67,5239556,0
2010-02-01,5.81,5.89,5.67,5.87,2352162,0
2010-02-02,5.87,6,5.77,5.94,2346467,0
2010-02-03,5.88,5.94,5.82,5.86,2337446,0
2010-02-04,5.8,5.81,5.57,5.61,2628500,0
2010-02-05,5.54,5.67,5.4,5.53,4791945,0
2010-02-08,5.52,5.53,5.26,5.36,7297031,0
2010-02-09,5.44,5.5,5.36,5.41,6619677,0
2010-02-10,5.45,5.52,5.38,5.46,4183353,0
2010-02-11,5.49,5.61,5.4,5.53,5978653,0
2010-02-12,5.43,5.58,5.34,5.58,4328334,0
2010-02-16,5.58,5.79,5.52,5.71,3365962,0
2010-02-17,5.76,5.81,5.64,5.78,4018959,0
2010-02-18,5.78,5.81,5.65,5.72,3342674,0
2010-02-19,5.68,5.74,5.66,5.7,2055100,0
2010-02-22,5.7,5.78,5.63,5.64,1804378,0
2010-02-23,5.53,5.63,5.48,5.51,3528193,0
2010-02-24,5.5,5.64,5.5,5.58,3559045,0
2010-02-25,5.48,5.51,5.39,5.51,1835419,0
2010-02-26,5.5,5.52,5.41,5.47,2845439,0
2010-03-01,5.51,5.65,5.48,5.57,2481422,0
2010-03-02,5.56,5.75,5.56,5.65,3423165,0
2010-03-03,5.69,5.89,5.6,5.62,3991598,0
2010-03-04,5.65,5.79,5.61,5.78,3172730,0
2010-03-05,5.79,5.98,5.76,5.78,2486171,0
2010-03-08,5.79,5.98,5.78,5.9,3114037,0
2010-03-09,5.86,5.97,5.82,5.86,2983217,0
2010-03-10,5.87,5.98,5.86,5.96,2795048,0
2010-03-11,5.91,5.99,5.85,5.93,2893267,0
2010-03-12,5.96,6.01,5.9,5.99,3641143,0
2010-03-15,6,6,5.91,5.96,3217789,0
2010-03-16,5.95,6.15,5.95,6.12,3092444,0
2010-03-17,6.13,6.26,6.1,6.18,3004810,0
2010-03-18,6.21,6.26,6.07,6.23,3625664,0
2010-03-19,6.23,6.38,6.13,6.21,7665848,0
2010-03-22,6.19,6.47,6.16,6.43,3864975,0
2010-03-23,6.46,6.47,6.33,6.43,2193128,0
2010-03-24,6.42,6.42,6.23,6.24,1651204,0
2010-03-25,6.3,6.36,6.2,6.2,1460447,0
2010-03-26,6.21,6.26,5.97,6.07,2959353,0
2010-03-29,6.07,6.22,6.02,6.19,1846062,0
2010-03-30,6.18,6.25,6.1,6.2,1050964,0
2010-03-31,6.17,6.2,6.11,6.13,1278348,0
2010-04-01,6.18,6.33,6.12,6.17,1607855,0
2010-04-05,6.17,6.33,6.17,6.32,891783,0
2010-04-06,6.26,6.39,6.26,6.35,1677463,0
2010-04-07,6.36,6.52,6.31,6.45,1926362,0
2010-04-08,6.41,6.41,6.22,6.27,2953517,0
2010-04-09,6.28,6.36,6.23,6.35,699182,0
2010-04-12,6.38,6.42,6.22,6.25,2602389,0
2010-04-13,6.26,6.32,6.26,6.31,1671602,0
2010-04-14,6.38,6.84,6.38,6.82,7322060,0
2010-04-15,6.79,6.87,6.7,6.78,3486012,0
2010-04-16,6.73,6.78,6.66,6.76,2822521,0
2010-04-19,6.72,6.82,6.62,6.79,4059905,0
2010-04-20,6.81,7.13,6.81,7.08,5074394,0
2010-04-21,7.06,7.17,6.77,6.92,3522368,0
2010-04-22,6.84,7,6.68,6.98,2159560,0
2010-04-23,6.97,7.03,6.82,7.03,2558482,0
2010-04-26,6.99,7.09,6.98,7.05,1875393,0
2010-04-27,7,7.05,6.77,6.81,2558890,0
2010-04-28,6.84,6.98,6.79,6.86,1962582,0
2010-04-29,6.89,7.01,6.79,6.99,2033001,0
2010-04-30,7,7,6.61,6.61,3685812,0
2010-05-03,6.63,6.81,6.63,6.81,2388802,0
2010-05-04,6.7,6.72,6.48,6.64,4478752,0
2010-05-05,6.44,6.52,5.94,6,9452181,0
2010-05-06,5.96,6.12,5.3,5.72,6287513,0
2010-05-07,5.73,5.83,5.58,5.65,5509111,0
2010-05-10,5.92,5.98,5.78,5.83,3424337,0
2010-05-11,5.81,6.01,5.78,5.91,3519061,0
2010-05-12,5.91,6.17,5.9,6.16,4510037,0
2010-05-13,6.13,6.15,5.99,6.01,2537898,0
2010-05-14,5.97,5.98,5.69,5.75,4602402,0
2010-05-17,5.76,5.92,5.65,5.9,3480256,0
2010-05-18,5.98,6.03,5.62,5.79,7425104,0
2010-05-19,5.75,5.96,5.68,5.85,3934024,0
2010-05-20,5.69,5.79,5.56,5.63,4068873,0
2010-05-21,5.54,5.77,5.48,5.66,2748422,0
2010-05-24,5.62,5.8,5.56,5.56,2849019,0
2010-05-25,5.6,5.68,5.31,5.59,3131602,0
2010-05-26,5.61,5.88,5.58,5.6,3960256,0
2010-05-27,5.73,5.87,5.71,5.86,1607262,0
2010-05-28,5.83,5.88,5.73,5.84,2045796,0
2010-06-01,5.81,5.9,5.68,5.7,1544644,0
2010-06-02,5.72,5.8,5.59,5.71,3125874,0
2010-06-03,5.71,5.88,5.71,5.84,1750857,0
2010-06-04,5.7,5.8,5.52,5.53,2733875,0
2010-06-07,5.56,5.6,5.27,5.28,3972061,0
2010-06-08,5.27,5.3,5.1,5.21,5366229,0
2010-06-09,5.23,5.37,5.17,5.19,1744901,0
2010-06-10,5.28,5.39,5.24,5.39,2439186,0
2010-06-11,5.29,5.53,5.27,5.44,1692649,0
2010-06-14,5.54,5.62,5.42,5.45,2531050,0
2010-06-15,5.53,5.63,5.45,5.61,3345501,0
2010-06-16,5.56,5.69,5.49,5.58,1777431,0
2010-06-17,5.63,5.75,5.54,5.66,2145528,0
2010-06-18,5.66,5.7,5.59,5.59,1586109,0
2010-06-21,5.7,5.77,5.51,5.56,2041326,0
2010-06-22,5.56,5.58,5.37,5.39,2221415,0
2010-06-23,5.39,5.45,5.31,5.36,1745904,0
2010-06-24,5.33,5.39,5.17,5.21,4604388,0
2010-06-25,5.22,5.36,5.16,5.34,22380860,0
2010-06-28,5.34,5.46,5.26,5.4,2158223,0
2010-06-29,5.28,5.32,5.09,5.12,2684860,0
2010-06-30,5.13,5.27,4.93,4.95,4176055,0
2010-07-01,4.94,5.05,4.9,5.03,3885297,0
2010-07-02,5.05,5.07,4.91,4.95,1676255,0
2010-07-06,5.03,5.08,4.82,4.87,3351085,0
2010-07-07,4.89,5.18,4.89,5.17,3461827,0
2010-07-08,5.25,5.25,5.05,5.16,1169577,0
2010-07-09,5.17,5.21,5.11,5.2,1047875,0
2010-07-12,5.16,5.26,5.12,5.21,1144687,0
2010-07-13,5.3,5.33,5.11,5.2,5771130,0
2010-07-14,5.22,5.35,5.22,5.33,2199740,0
2010-07-15,5.32,5.35,5.2,5.31,1503059,0
2010-07-16,5.26,5.31,5.07,5.09,1922353,0
2010-07-19,5.09,5.24,5.06,5.21,1807689,0
2010-07-20,5.12,5.21,5.01,5.2,1578612,0
2010-07-21,5.25,5.25,5.06,5.1,1963807,0
2010-07-22,5.19,5.36,5.13,5.32,1845037,0
2010-07-23,5.28,5.46,5.22,5.46,2378838,0
2010-07-26,5.38,5.63,5.35,5.63,3381273,0
2010-07-27,5.97,6.25,5.8,6.22,12463673,0
2010-07-28,6.23,6.25,5.97,6.07,5738879,0
2010-07-29,6.09,6.1,5.82,5.88,3929603,0
2010-07-30,5.82,5.96,5.76,5.81,2376430,0
2010-08-02,5.93,5.95,5.79,5.83,2855623,0
2010-08-03,5.79,5.83,5.73,5.74,2336170,0
2010-08-04,5.79,5.82,5.69,5.75,1486474,0
2010-08-05,5.7,5.79,5.68,5.74,1400088,0
2010-08-06,5.69,5.79,5.61,5.75,1748333,0
2010-08-09,5.78,5.9,5.71,5.88,1328922,0
2010-08-10,5.78,5.8,5.53,5.59,2548747,0
2010-08-11,5.48,5.53,5.39,5.47,3199863,0
2010-08-12,5.38,5.38,5.25,5.3,1880900,0
2010-08-13,5.28,5.35,5.21,5.3,1730667,0
2010-08-16,5.28,5.37,5.23,5.33,1567836,0
2010-08-17,5.38,5.45,5.32,5.34,1696934,0
2010-08-18,5.35,5.53,5.34,5.47,1684836,0
2010-08-19,5.43,5.51,5.28,5.36,1969711,0
2010-08-20,5.33,5.42,5.24,5.28,2253308,0
2010-08-23,5.34,5.37,5.18,5.19,1711208,0
2010-08-24,5.13,5.26,5.06,5.12,2193561,0
2010-08-25,5.07,5.29,5.03,5.26,1546535,0
2010-08-26,5.27,5.29,5.1,5.1,2162869,0
2010-08-27,5.17,5.29,5.01,5.25,1818659,0
2010-08-30,5.22,5.27,5.12,5.12,1033521,0
2010-08-31,5.12,5.22,5.05,5.12,3312658,0
2010-09-01,5.22,5.39,5.19,5.34,2037781,0
2010-09-02,5.33,5.68,5.32,5.66,3313559,0
2010-09-03,5.73,5.78,5.52,5.63,2024221,0
2010-09-07,5.59,5.6,5.36,5.38,2292298,0
2010-09-08,5.4,5.47,5.31,5.37,2707803,0
2010-09-09,5.46,5.52,5.34,5.37,1697913,0
2010-09-10,5.37,5.38,5.17,5.29,2465883,0
2010-09-13,5.32,5.43,5.3,5.3,3931050,0
2010-09-14,5.28,5.34,5.22,5.31,4963221,0
2010-09-15,5.3,5.32,5.22,5.29,2268115,0
2010-09-16,5.29,5.4,5.26,5.38,3568809,0
2010-09-17,5.45,5.48,5.35,5.44,3642095,0
2010-09-20,5.46,5.52,5.38,5.46,2665270,0
2010-09-21,5.48,5.55,5.38,5.47,2344786,0
2010-09-22,5.45,5.46,5.31,5.37,1807924,0
2010-09-23,5.3,5.47,5.27,5.37,1669562,0
2010-09-24,5.47,5.72,5.42,5.7,5003526,0
2010-09-27,5.65,5.7,5.61,5.65,2407016,0
2010-09-28,5.66,5.81,5.58,5.79,2694319,0
2010-09-29,5.75,5.9,5.74,5.76,3358527,0
2010-09-30,5.82,5.86,5.71,5.85,3761461,0
2010-10-01,5.92,5.95,5.81,5.92,2910671,0
2010-10-04,5.91,5.94,5.68,5.7,2476594,0
2010-10-05,5.75,5.95,5.74,5.94,3793710,0
2010-10-06,5.94,6,5.88,5.96,3760068,0
2010-10-07,6,6.03,5.91,5.97,2348551,0
2010-10-08,5.98,6.07,5.9,6.04,1777224,0
2010-10-11,6.03,6.14,6.01,6.07,1517437,0
2010-10-12,6.04,6.13,5.98,6.09,2310019,0
2010-10-13,6.12,6.13,6.02,6.09,2452244,0
2010-10-14,6.1,6.17,5.99,6.04,1931284,0
2010-10-15,6.11,6.15,6,6.12,2173432,0
2010-10-18,6.14,6.14,6.06,6.1,1538638,0
2010-10-19,6.02,6.09,5.88,5.95,1818906,0
2010-10-20,5.99,6.07,5.81,6.02,2279814,0
2010-10-21,6.05,6.06,5.75,5.89,2805437,0
2010-10-22,5.9,6.04,5.9,5.99,1325725,0
2010-10-25,6.06,6.09,5.93,5.95,3965839,0
2010-10-26,5.73,5.9,5.71,5.79,5116551,0
2010-10-27,5.74,5.75,5.6,5.72,4718723,0
2010-10-28,5.76,5.83,5.69,5.76,3174103,0
2010-10-29,5.72,5.95,5.72,5.9,1905740,0
2010-11-01,5.92,6.02,5.79,5.86,2673451,0
2010-11-02,5.9,5.99,5.88,5.91,2196583,0
2010-11-03,5.92,5.96,5.87,5.95,2381770,0
2010-11-04,6.02,6.19,5.98,6.19,4731068,0
2010-11-05,6.19,6.33,6.16,6.32,2784897,0
2010-11-08,6.31,6.41,6.22,6.35,3002834,0
2010-11-09,6.38,6.38,6.2,6.24,1916814,0
2010-11-10,6.24,6.33,6.14,6.3,1715330,0
2010-11-11,6.17,6.18,5.99,6.15,2074940,0
2010-11-12,6.1,6.28,6.09,6.14,1792158,0
2010-11-15,6.19,6.41,6.16,6.33,3901791,0
2010-11-16,6.26,6.35,6.1,6.15,2602028,0
2010-11-17,6.16,6.34,6.14,6.25,2251800,0
2010-11-18,6.29,6.49,6.29,6.42,2730404,0
2010-11-19,6.42,6.48,6.38,6.42,1694770,0
2010-11-22,6.4,6.66,6.38,6.6,3574032,0
2010-11-23,6.51,6.56,6.29,6.3,4182082,0
2010-11-24,6.37,6.65,6.35,6.61,1817448,0
2010-11-26,6.55,6.61,6.54,6.6,565740,0
2010-11-29,6.53,6.63,6.38,6.5,1767912,0
2010-11-30,6.41,6.47,6.33,6.43,2331839,0
2010-12-01,6.55,6.75,6.47,6.65,2636044,0
2010-12-02,6.67,7.03,6.66,6.98,3209559,0
2010-12-03,6.91,7.04,6.85,7.04,1308463,0
2010-12-06,7,7.03,6.85,6.86,1664634,0
2010-12-07,6.93,7.04,6.9,6.93,1825972,0
2010-12-08,6.97,7.27,6.92,7.23,3961904,0
2010-12-09,7.27,7.28,7.15,7.16,2060076,0
2010-12-10,7.16,7.17,7.06,7.1,2386382,0
2010-12-13,7.16,7.18,7.05,7.07,1203535,0
2010-12-14,7.1,7.11,6.97,6.99,1622258,0
2010-12-15,6.88,6.99,6.87,6.9,1872546,0
2010-12-16,6.89,6.98,6.8,6.87,1771680,0
2010-12-17,6.86,6.92,6.72,6.74,3661097,0
2010-12-20,6.75,6.79,6.72,6.72,1061117,0
2010-12-21,6.75,6.78,6.63,6.64,2378896,0
2010-12-22,6.62,6.7,6.53,6.7,2803755,0
2010-12-23,6.69,6.74,6.64,6.71,733792,0
2010-12-27,6.66,6.89,6.63,6.84,1397434,0
2010-12-28,6.87,6.92,6.73,6.73,1297986,0
2010-12-29,6.75,6.82,6.71,6.73,578670,0
2010-12-30,6.74,6.77,6.73,6.73,1022267,0
2010-12-31,6.71,6.73,6.66,6.66,913746,0
2011-01-03,6.68,6.81,6.68,6.73,1309560,0
2011-01-04,6.73,6.78,6.57,6.65,1688289,0
2011-01-05,6.6,6.67,6.53,6.64,1819931,0
2011-01-06,6.57,6.76,6.57,6.72,1733376,0
2011-01-07,6.72,6.77,6.54,6.66,1606819,0
2011-01-10,6.64,6.71,6.57,6.67,2048717,0
2011-01-11,6.69,6.78,6.67,6.74,2854302,0
2011-01-12,6.8,6.8,6.69,6.76,1673257,0
2011-01-13,6.78,6.9,6.71,6.85,2467610,0
2011-01-14,6.89,6.99,6.83,6.88,2399332,0
2011-01-18,6.88,6.88,6.69,6.79,3086073,0
2011-01-19,6.76,6.78,6.49,6.51,2699365,0
2011-01-20,6.47,6.51,6.33,6.4,2106800,0
2011-01-21,6.48,6.5,6.26,6.28,2458535,0
2011-01-24,6.3,6.55,6.28,6.46,3310496,0
2011-01-25,6.42,6.6,6.41,6.54,2097290,0
2011-01-26,6.53,6.57,6.45,6.5,1499621,0
2011-01-27,6.53,6.6,6.42,6.59,1533115,0
2011-01-28,6.57,6.57,6.26,6.28,1746330,0
2011-01-31,6.36,6.51,6.27,6.38,5489914,0
2011-02-01,6.55,7.25,6.45,7.08,8975345,0
2011-02-02,7.05,7.35,7,7.26,5969304,0
2011-02-03,7.24,7.35,7.18,7.27,3861669,0
2011-02-04,7.45,7.84,7.4,7.67,6630192,0
2011-02-07,7.75,7.75,7.61,7.63,2681555,0
2011-02-08,7.59,7.72,7.59,7.61,2101769,0
2011-02-09,7.64,7.69,7.54,7.63,2210911,0
2011-02-10,7.54,7.6,7.48,7.5,2021880,0
2011-02-11,7.48,7.61,7.41,7.59,1958376,0
2011-02-14,7.61,8.02,7.6,7.81,4300342,0
2011-02-15,7.8,7.89,7.7,7.88,3426150,0
2011-02-16,7.88,8.01,7.82,7.97,3327134,0
2011-02-18,8.35,8.49,8.24,8.25,3068191,0
2011-02-22,8.11,8.14,7.66,7.69,3067774,0
2011-02-23,7.68,7.77,7.48,7.61,3312379,0
2011-02-24,7.62,7.84,7.55,7.69,2143485,0
2011-02-25,7.73,7.97,7.71,7.85,1665233,0
2011-02-28,7.9,7.96,7.61,7.75,2137008,0
2011-03-01,7.78,7.82,7.43,7.47,2490657,0
2011-03-02,7.47,7.79,7.43,7.68,2610730,0
2011-03-03,7.8,7.93,7.74,7.9,2130496,0
2011-03-04,7.88,8,7.78,7.82,2752745,0
2011-03-07,7.92,7.97,7.49,7.6,2134739,0
2011-03-08,7.6,7.82,7.48,7.59,1557509,0
2011-03-09,7.52,7.58,7.36,7.46,1905894,0
2011-03-10,7.3,7.34,7.14,7.18,2733708,0
2011-03-11,7.11,7.33,7.02,7.08,2627738,0
2011-03-14,7.02,7.25,6.98,7.06,1993420,0
2011-03-15,6.9,7.01,6.71,6.89,4213288,0
2011-03-16,6.85,7.1,6.79,6.96,3798413,0
2011-03-17,7.1,7.11,6.78,6.78,2842392,0
2011-03-18,6.9,6.98,6.79,6.94,3142499,0
2011-03-21,7,7.25,7,7.13,1393858,0
2011-03-22,7.15,7.17,7.01,7.06,1096295,0
2011-03-23,7.04,7.16,6.97,7.12,1360784,0
2011-03-24,7.28,7.59,7.28,7.37,3191503,0
2011-03-25,7.43,7.57,7.32,7.47,1594446,0
2011-03-28,7.51,7.53,7.36,7.36,1296105,0
2011-03-29,7.41,7.51,7.24,7.51,1573547,0
2011-03-30,7.58,7.62,7.43,7.54,1208673,0
2011-03-31,7.51,7.56,7.35,7.38,1984445,0
2011-04-01,7.43,7.47,7.3,7.34,1179482,0
2011-04-04,7.4,7.46,7.11,7.24,1125359,0
2011-04-05,7.29,7.6,7.29,7.43,1529909,0
2011-04-06,7.5,7.7,7.49,7.68,1689258,0
2011-04-07,7.67,7.77,7.56,7.64,1409531,0
2011-04-08,7.69,7.69,7.45,7.54,1200202,0
2011-04-11,7.47,7.58,7.3,7.3,886353,0
2011-04-12,7.23,7.23,7,7.11,1496212,0
2011-04-13,7.14,7.22,7.04,7.21,1373689,0
2011-04-14,7.06,7.15,6.99,7.13,898590,0
2011-04-15,7.06,7.32,7.05,7.25,1405111,0
2011-04-18,7.1,7.14,7,7.04,1090030,0
2011-04-19,7.04,7.11,7,7.1,699079,0
2011-04-20,7.33,7.53,7.27,7.52,1536654,0
2011-04-21,7.52,7.6,7.48,7.58,758112,0
2011-04-25,7.55,7.64,7.54,7.56,815502,0
2011-04-26,7.57,7.91,7.57,7.86,1604165,0
2011-04-27,7.85,7.94,7.8,7.94,1587780,0
2011-04-28,7.9,8.14,7.86,7.99,1566906,0
2011-04-29,8.01,8.17,8,8.14,1663332,0
2011-05-02,8.19,8.22,7.99,8,1528134,0
2011-05-03,8,8.06,7.77,7.83,1455525,0
2011-05-04,7.82,7.97,7.69,7.87,1391537,0
2011-05-05,7.84,8.11,7.77,7.9,1654820,0
2011-05-06,8.07,8.2,8.02,8.06,1880492,0
2011-05-09,8.07,8.25,7.97,8.22,2665005,0
2011-05-10,8.49,8.74,8.42,8.53,3685127,0
2011-05-11,8.55,8.68,8.38,8.4,3100465,0
2011-05-12,8.4,8.69,8.33,8.64,2174435,0
2011-05-13,8.66,8.67,8.45,8.49,1717537,0
2011-05-16,8.46,8.56,8.33,8.33,1654738,0
2011-05-17,8.29,8.3,8.12,8.29,2016391,0
2011-05-18,8.3,8.59,8.3,8.52,2513571,0
2011-05-19,8.51,8.55,8.33,8.49,1480323,0
2011-05-20,8.42,8.51,8.34,8.4,1090995,0
2011-05-23,8.23,8.32,8.13,8.14,1130773,0
2011-05-24,8.2,8.2,7.95,7.98,1563925,0
2011-05-25,7.98,8.03,7.92,8,1485626,0
2011-05-26,8,8.19,7.95,8.12,1386547,0
2011-05-27,8.2,8.23,8.1,8.19,1291681,0
2011-05-31,8.29,8.41,8.25,8.39,1755106,0
2011-06-01,8.34,8.4,7.92,7.94,2149294,0
2011-06-02,7.99,8.19,7.99,8.08,1203229,0
2011-06-03,8,8.03,7.73,7.77,1370923,0
2011-06-06,7.78,7.82,7.69,7.69,1214455,0
2011-06-07,7.8,7.88,7.74,7.76,858244,0
2011-06-08,7.68,7.75,7.5,7.57,1710357,0
2011-06-09,7.63,7.83,7.54,7.82,2035324,0
2011-06-10,7.73,7.8,7.61,7.72,3355230,0
2011-06-13,7.73,7.8,7.65,7.68,1549040,0
2011-06-14,7.82,8.02,7.77,7.92,1509151,0
2011-06-15,7.78,7.85,7.51,7.54,2176836,0
2011-06-16,7.53,7.6,7.3,7.42,1874566,0
2011-06-17,7.49,7.51,7.26,7.32,2948718,0
2011-06-20,7.32,7.44,7.27,7.31,1513273,0
2011-06-21,7.39,7.57,7.31,7.51,3059593,0
2011-06-22,7.47,7.54,7.42,7.46,1733580,0
2011-06-23,7.35,7.67,7.3,7.59,3072136,0
2011-06-24,7.62,7.63,7.43,7.51,2224715,0
2011-06-27,7.48,7.66,7.43,7.54,1433048,0
2011-06-28,7.56,7.7,7.5,7.68,1278092,0
2011-06-29,7.68,7.75,7.54,7.69,868138,0
2011-06-30,7.7,7.91,7.67,7.86,1144775,0
2011-07-01,7.89,8.08,7.77,8.07,987500,0
2011-07-05,8.01,8.07,7.91,8.02,1148787,0
2011-07-06,7.97,8.02,7.87,7.93,924887,0
2011-07-07,7.97,8.1,7.95,8.05,1341636,0
2011-07-08,7.95,7.97,7.82,7.89,1344433,0
2011-07-11,7.71,7.88,7.61,7.63,918211,0
2011-07-12,7.59,7.6,7.28,7.29,1879675,0
2011-07-13,7.36,7.45,7.21,7.22,1576185,0
2011-07-14,7.28,7.39,7.17,7.24,1509402,0
2011-07-15,7.32,7.39,7.21,7.3,1273178,0
2011-07-18,7.21,7.28,7.04,7.12,1355147,0
2011-07-19,7.24,7.42,7.05,7.41,791459,0
2011-07-20,7.5,7.51,7.2,7.27,1082748,0
2011-07-21,7.3,7.46,7.14,7.44,1221960,0
2011-07-22,7.45,7.61,7.4,7.57,845718,0
2011-07-25,7.46,7.55,7.37,7.38,1061157,0
2011-07-26,7.42,7.5,7.29,7.3,1062124,0
2011-07-27,7.27,7.27,6.95,6.96,2456723,0
2011-07-28,6.99,7.08,6.88,6.89,2579757,0
2011-07-29,6.8,6.97,6.69,6.84,2160037,0
2011-08-01,6.92,6.92,6.7,6.71,3821291,0
2011-08-02,6.19,6.4,5.95,6.06,5264309,0
2011-08-03,6.03,6.3,5.96,6.26,2397119,0
2011-08-04,6.1,6.17,5.74,5.74,2499055,0
2011-08-05,5.8,5.85,5.52,5.65,5932475,0
2011-08-08,5.5,5.7,5.16,5.17,3975421,0
2011-08-09,5.34,5.7,5.14,5.7,5003775,0
2011-08-10,5.47,5.98,5.3,5.45,3712200,0
2011-08-11,5.63,6.02,5.55,5.93,2474915,0
2011-08-12,6,6.04,5.72,5.73,1571210,0
2011-08-15,5.8,6.01,5.76,6.01,1032595,0
2011-08-16,5.9,5.92,5.69,5.75,1278773,0
2011-08-17,5.77,5.89,5.67,5.74,924922,0
2011-08-18,5.52,5.58,5.28,5.41,2142315,0
2011-08-19,5.28,5.61,5.26,5.35,1810324,0
2011-08-22,5.51,5.54,5.33,5.39,1752976,0
2011-08-23,5.43,5.81,5.41,5.77,1705098,0
2011-08-24,5.73,5.74,5.55,5.7,1429502,0
2011-08-25,5.68,5.74,5.44,5.45,1609319,0
2011-08-26,5.33,5.65,5.29,5.6,1324452,0
2011-08-29,5.69,5.91,5.67,5.9,932318,0
2011-08-30,5.83,5.88,5.72,5.74,1559817,0
2011-08-31,5.78,5.81,5.59,5.66,1411987,0
2011-09-01,5.74,5.83,5.59,5.65,1651316,0
2011-09-02,5.49,5.54,5.37,5.4,958351,0
2011-09-06,5.15,5.42,5.13,5.4,1437389,0
2011-09-07,5.55,5.63,5.52,5.62,1262850,0
2011-09-08,5.57,5.8,5.54,5.56,1299887,0
2011-09-09,5.47,5.68,5.46,5.58,2147356,0
2011-09-12,5.5,5.89,5.5,5.8,1868718,0
2011-09-13,5.81,5.95,5.77,5.89,1395752,0
2011-09-14,5.95,6.42,5.85,6.26,2855577,0
2011-09-15,6.38,6.46,6.17,6.35,1907476,0
2011-09-16,6.38,6.38,6.03,6.09,3862528,0
2011-09-19,6.08,6.15,5.95,6,1195927,0
2011-09-20,6.2,6.2,5.83,5.84,1124006,0
2011-09-21,5.82,5.94,5.65,5.66,1257290,0
2011-09-22,5.51,5.63,5.32,5.52,2472841,0
2011-09-23,5.44,5.77,5.44,5.72,1504097,0
2011-09-26,5.73,5.73,5.44,5.69,2032577,0
2011-09-27,5.55,5.83,5.53,5.61,4271015,0
2011-09-28,5.62,5.67,5.28,5.28,2511295,0
2011-09-29,5.43,5.6,5.1,5.22,2339077,0
2011-09-30,5.12,5.29,5.11,5.15,1850948,0
2011-10-03,5.05,5.11,4.72,4.72,2889246,0
2011-10-04,4.71,5.19,4.7,5.16,2806236,0
2011-10-05,5.14,5.31,4.97,5.28,1693546,0
2011-10-06,5.29,5.46,5.2,5.46,1644596,0
2011-10-07,5.48,5.52,5.34,5.39,1077401,0
2011-10-10,5.48,5.64,5.46,5.61,1276766,0
2011-10-11,5.46,5.62,5.33,5.56,1256912,0
2011-10-12,5.61,5.74,5.56,5.64,1321782,0
2011-10-13,5.59,5.84,5.56,5.78,1072312,0
2011-10-14,5.83,5.9,5.67,5.89,1350658,0
2011-10-17,5.81,5.84,5.52,5.55,1654616,0
2011-10-18,5.55,5.78,5.47,5.72,1697028,0
2011-10-19,5.7,5.7,5.35,5.43,2297638,0
2011-10-20,5.42,5.47,5.19,5.44,1377178,0
2011-10-21,5.56,5.65,5.44,5.58,1176760,0
2011-10-24,5.61,5.85,5.61,5.78,1873122,0
2011-10-25,5.73,5.84,5.65,5.71,1096543,0
2011-10-26,5.81,6,5.63,5.96,1469401,0
2011-10-27,6.24,6.46,6.09,6.35,2292447,0
2011-10-28,6.16,6.4,6.16,6.24,1574896,0
2011-10-31,6.1,6.27,6.07,6.08,1756212,0
2011-11-01,5.84,6.03,5.68,5.89,3010153,0
2011-11-02,6,6.1,5.94,6.06,1626262,0
2011-11-03,6.15,6.41,5.99,6.38,1736558,0
2011-11-04,6.29,6.44,6.22,6.38,1047305,0
2011-11-07,6.36,6.39,6.14,6.29,1067684,0
2011-11-08,6.33,6.41,6.15,6.41,1045526,0
2011-11-09,6.21,6.24,5.93,5.95,1244620,0
2011-11-10,6.07,6.08,5.84,5.94,1776026,0
2011-11-11,6.04,6.2,5.98,6.12,1697387,0
2011-11-14,6.09,6.17,5.89,5.94,1480701,0
2011-11-15,5.92,6.21,5.9,6.15,878683,0
2011-11-16,6.05,6.34,6.04,6.09,1112862,0
2011-11-17,6.08,6.13,5.82,5.87,1242416,0
2011-11-18,5.88,5.92,5.77,5.8,735900,0
2011-11-21,5.71,5.74,5.49,5.58,1105390,0
2011-11-22,5.51,5.64,5.49,5.52,1044342,0
2011-11-23,5.45,5.5,5.28,5.31,1107429,0
2011-11-25,5.29,5.39,5.17,5.17,541980,0
2011-11-28,5.32,5.5,5.31,5.44,1065451,0
2011-11-29,5.46,5.48,5.31,5.34,732533,0
2011-11-30,5.46,5.8,5.46,5.8,2224777,0
2011-12-01,5.77,5.88,5.72,5.79,1358306,0
2011-12-02,5.91,5.97,5.82,5.84,984459,0
2011-12-05,5.98,6.11,5.91,6,1339036,0
2011-12-06,6.01,6.11,5.93,6.06,1012977,0
2011-12-07,5.97,6.12,5.89,6.03,716333,0
2011-12-08,5.96,6.11,5.7,5.7,1299590,0
2011-12-09,5.62,5.93,5.6,5.88,1136554,0
2011-12-12,5.77,5.77,5.52,5.63,1024211,0
2011-12-13,5.7,5.75,5.39,5.41,1002866,0
2011-12-14,5.35,5.43,5.29,5.33,1062710,0
2011-12-15,5.44,5.54,5.36,5.4,895641,0
2011-12-16,5.45,5.57,5.26,5.46,1651030,0
2011-12-19,5.5,5.53,5.24,5.24,929976,0
2011-12-20,5.31,5.68,5.31,5.64,1261085,0
2011-12-21,5.58,5.64,5.4,5.53,969193,0
2011-12-22,5.56,5.77,5.54,5.63,1658964,0
2011-12-23,5.68,5.68,5.55,5.59,811600,0
2011-12-27,5.55,5.66,5.55,5.56,705012,0
2011-12-28,5.57,5.61,5.34,5.35,1275777,0
2011-12-29,5.4,5.48,5.35,5.41,1754629,0
2011-12-30,5.4,5.5,5.38,5.46,1382395,0
2012-01-03,5.5,5.73,5.49,5.7,1524859,0
2012-01-04,5.64,5.7,5.54,5.63,945365,0
2012-01-05,5.52,5.68,5.51,5.59,2015564,0
2012-01-06,5.58,5.59,5.47,5.48,1431125,0
2012-01-09,5.55,5.67,5.48,5.63,1225863,0
2012-01-10,5.71,5.72,5.62,5.69,1197565,0
2012-01-11,5.66,5.82,5.65,5.82,844266,0
2012-01-12,5.84,6.02,5.76,5.96,1276446,0
2012-01-13,5.86,5.87,5.67,5.68,1061251,0
2012-01-17,5.71,5.84,5.7,5.74,1146616,0
2012-01-18,5.77,6.24,5.77,6.22,1796652,0
2012-01-19,6.21,6.3,6.1,6.29,1338428,0
2012-01-20,6.26,6.43,6.24,6.4,811103,0
2012-01-23,6.39,6.49,6.34,6.4,1087463,0
2012-01-24,6.31,6.51,6.25,6.5,1370702,0
2012-01-25,6.52,6.54,6.41,6.48,1486221,0
2012-01-26,6.52,6.66,6.48,6.55,1557169,0
2012-01-27,6.41,6.64,6.4,6.56,1085485,0
2012-01-30,6.5,6.75,6.43,6.64,2558947,0
2012-01-31,6.08,6.7,5.87,6.33,2842559,0
2012-02-01,6.39,6.54,6.34,6.43,1564295,0
2012-02-02,6.45,6.49,6.4,6.42,1240940,0
2012-02-03,6.51,6.8,6.51,6.67,3362263,0
2012-02-06,6.64,6.69,6.55,6.58,1322523,0
2012-02-07,6.54,6.65,6.47,6.6,1173517,0
2012-02-08,6.59,6.8,6.54,6.77,1596398,0
2012-02-09,6.81,6.85,6.66,6.7,1666124,0
2012-02-10,6.63,6.72,6.59,6.68,1230543,0
2012-02-13,6.75,6.82,6.66,6.72,1073062,0
2012-02-14,6.68,6.8,6.63,6.79,1651636,0
2012-02-15,6.8,6.93,6.73,6.81,1598761,0
2012-02-16,6.81,7.07,6.77,7.03,1508033,0
2012-02-17,7.08,7.1,6.91,6.98,991393,0
2012-02-21,6.99,7,6.73,6.78,1306249,0
2012-02-22,6.68,6.84,6.67,6.8,1574612,0
2012-02-23,6.73,6.89,6.66,6.81,794390,0
2012-02-24,6.78,6.89,6.71,6.75,711871,0
2012-02-27,6.71,6.81,6.61,6.77,2392876,0
2012-02-28,6.76,6.97,6.72,6.86,3314323,0
2012-02-29,6.87,7.01,6.83,6.91,6508178,0
2012-03-01,6.95,6.99,6.78,6.82,2459652,0
2012-03-02,6.82,6.84,6.55,6.56,2521688,0
2012-03-05,6.51,6.55,6.35,6.41,1834563,0
2012-03-06,6.31,6.42,6.31,6.4,2405709,0
2012-03-07,6.42,6.46,6.38,6.42,812798,0
2012-03-08,6.46,6.77,6.41,6.74,1907885,0
2012-03-09,6.71,6.86,6.7,6.83,1478137,0
2012-03-12,6.82,6.87,6.73,6.81,841528,0
2012-03-13,6.78,7,6.78,6.98,1563414,0
2012-03-14,7.02,7.12,6.91,6.97,1407764,0
2012-03-15,7.02,7.48,6.97,7.35,3152175,0
2012-03-16,7.35,7.38,7.21,7.22,1540015,0
2012-03-19,7.19,7.36,7.13,7.23,1065001,0
2012-03-20,7.18,7.24,7.08,7.18,1106350,0
2012-03-21,7.22,7.27,7.12,7.14,815065,0
2012-03-22,7.08,7.14,7.01,7.1,914415,0
2012-03-23,7.11,7.24,7.03,7.21,579600,0
2012-03-26,7.2,7.44,7.2,7.37,1800604,0
2012-03-27,7.38,7.52,7.35,7.42,2111481,0
2012-03-28,7.43,7.43,7.11,7.26,2108935,0
2012-03-29,7.18,7.26,7.05,7.19,1581333,0
2012-03-30,7.26,7.29,7.07,7.15,1267155,0
2012-04-02,7.09,7.24,7,7.13,1290743,0
2012-04-03,7.12,7.14,7,7.09,1434226,0
2012-04-04,6.99,7,6.82,6.97,1231451,0
2012-04-05,6.91,7.05,6.87,6.97,477011,0
2012-04-09,6.8,6.85,6.68,6.75,1268024,0
2012-04-10,6.76,6.84,6.63,6.66,1742092,0
2012-04-11,6.76,6.94,6.71,6.94,1560139,0
2012-04-12,6.92,7.15,6.92,7.08,1061761,0
2012-04-13,7.06,7.06,6.76,6.79,1617762,0
2012-04-16,6.78,6.84,6.68,6.78,1336883,0
2012-04-17,6.85,6.99,6.8,6.89,911783,0
2012-04-18,6.87,6.91,6.73,6.9,1641806,0
2012-04-19,7.13,7.47,7,7,3019168,0
2012-04-20,7.07,7.1,6.79,6.83,1354021,0
2012-04-23,6.7,6.74,6.48,6.56,1733275,0
2012-04-24,6.54,6.61,6.44,6.47,2137161,0
2012-04-25,6.59,6.67,6.52,6.61,2894755,0
2012-04-26,6.6,6.76,6.56,6.67,2187181,0
2012-04-27,6.69,6.73,6.56,6.67,2602254,0
2012-04-30,6.69,6.83,6.62,6.78,2154868,0
2012-05-01,5.96,6.18,5.79,6.13,11913087,0
2012-05-02,6.05,6.18,6.02,6.18,3469220,0
2012-05-03,6.19,6.25,6.01,6.03,2719523,0
2012-05-04,5.99,6.07,5.9,5.98,2376979,0
2012-05-07,5.96,6.04,5.94,6,1613718,0
2012-05-08,5.93,6.03,5.84,5.96,2553582,0
2012-05-09,5.89,5.97,5.83,5.91,2011590,0
2012-05-10,5.98,6.05,5.81,5.89,1983963,0
2012-05-11,5.82,6,5.82,5.86,1412903,0
2012-05-14,5.79,5.84,5.76,5.77,897943,0
2012-05-15,5.76,5.83,5.69,5.73,1971524,0
2012-05-16,5.74,5.78,5.6,5.63,1110128,0
2012-05-17,5.65,5.72,5.52,5.54,1126353,0
2012-05-18,5.52,5.57,5.35,5.36,3023249,0
2012-05-21,5.38,5.64,5.35,5.62,1983126,0
2012-05-22,5.61,5.65,5.41,5.45,2181574,0
2012-05-23,5.37,5.5,5.25,5.49,1946599,0
2012-05-24,5.45,5.49,5.25,5.48,4128228,0
2012-05-25,5.46,5.56,5.41,5.52,2163616,0
2012-05-29,5.55,5.65,5.49,5.58,2392630,0
2012-05-30,5.51,5.52,5.42,5.45,1982596,0
2012-05-31,5.46,5.52,5.32,5.49,3541279,0
2012-06-01,5.34,5.39,5.18,5.3,3812005,0
2012-06-04,5.36,5.49,5.06,5.13,3938207,0
2012-06-05,5.12,5.27,5.06,5.25,2592882,0
2012-06-06,5.3,5.4,5.2,5.36,2387442,0
2012-06-07,5.46,5.46,5.24,5.25,1455708,0
2012-06-08,5.24,5.35,5.18,5.33,1754063,0
2012-06-11,5.42,5.45,5.18,5.2,1833575,0
2012-06-12,5.27,5.44,5.21,5.41,1513277,0
2012-06-13,5.37,5.45,5.3,5.38,1343566,0
2012-06-14,5.36,5.39,5.25,5.31,1406542,0
2012-06-15,5.34,5.51,5.27,5.48,3929853,0
2012-06-18,5.41,5.48,5.39,5.45,1293158,0
2012-06-19,5.46,5.5,5.38,5.41,2403121,0
2012-06-20,5.53,5.58,5.34,5.58,2260894,0
2012-06-21,5.6,5.64,5.45,5.52,2981374,0
2012-06-22,5.52,5.74,5.49,5.73,4668051,0
2012-06-25,5.65,5.65,5.4,5.41,1398205,0
2012-06-26,5.47,5.49,5.3,5.3,1494629,0
2012-06-27,5.3,5.49,5.28,5.47,1411102,0
2012-06-28,5.41,5.46,5.31,5.45,1133771,0
2012-06-29,5.55,5.72,5.5,5.62,2036284,0
2012-07-02,5.6,5.65,5.49,5.55,2123387,0
2012-07-03,5.55,5.7,5.52,5.66,1086542,0
2012-07-05,5.62,5.68,5.56,5.64,1484169,0
2012-07-06,5.57,5.6,5.35,5.37,1757430,0
2012-07-09,5.36,5.37,5.14,5.27,2850399,0
2012-07-10,5.29,5.34,5.09,5.16,2805451,0
2012-07-11,5.16,5.22,4.94,5.05,2532501,0
2012-07-12,5.01,5.06,4.84,4.91,2264239,0
2012-07-13,4.94,5.04,4.93,4.94,1072924,0
2012-07-16,4.93,4.93,4.82,4.88,749700,0
2012-07-17,4.9,4.98,4.83,4.92,1291998,0
2012-07-18,4.9,5.11,4.88,5.05,1102672,0
2012-07-19,5.09,5.16,4.99,5.05,1293818,0
2012-07-20,5.01,5.01,4.83,4.84,1873556,0
2012-07-23,4.75,4.82,4.68,4.78,1690772,0
2012-07-24,4.81,4.83,4.6,4.745,2729188,0
2012-07-25,4.76,4.9,4.67,4.71,2350306,0
2012-07-26,4.82,4.91,4.74,4.9,1450380,0
2012-07-27,4.92,5.06,4.83,5.03,1492178,0
2012-07-30,5.02,5.07,4.85,4.97,2048160,0
2012-07-31,4.97,5.12,4.87,5.04,2799712,0
2012-08-01,5.06,5.16,5.03,5.08,2475021,0
2012-08-02,5.02,5.26,4.98,5.12,2427419,0
2012-08-03,5.2,5.25,5.06,5.08,2166152,0
2012-08-06,5.11,5.44,5.06,5.43,1852156,0
2012-08-07,5.46,5.59,5.32,5.52,1427959,0
2012-08-08,5.51,5.57,5.45,5.49,1189920,0
2012-08-09,5.5,5.68,5.47,5.63,1264506,0
2012-08-10,5.62,5.65,5.49,5.52,1063283,0
2012-08-13,5.52,5.54,5.36,5.52,1229766,0
2012-08-14,5.55,5.56,5.35,5.4,1122919,0
2012-08-15,5.37,5.57,5.36,5.46,1123822,0
2012-08-16,5.45,5.56,5.43,5.52,1266303,0
2012-08-17,5.5,5.55,5.42,5.49,841341,0
2012-08-20,5.46,5.485,5.36,5.43,792884,0
2012-08-21,5.43,5.57,5.34,5.36,1114316,0
2012-08-22,5.34,5.38,5.24,5.3,973488,0
2012-08-23,5.28,5.32,5.14,5.215,1330125,0
2012-08-24,5.22,5.33,5.16,5.31,942311,0
2012-08-27,5.32,5.37,5.15,5.17,2078994,0
2012-08-28,5.16,5.25,5.12,5.17,1306664,0
2012-08-29,5.22,5.3,5.12,5.28,2462870,0
2012-08-30,5.24,5.36,5.19,5.3,2660976,0
2012-08-31,5.35,5.38,5.24,5.32,892592,0
2012-09-04,5.34,5.4,5.21,5.375,1522234,0
2012-09-05,5.41,5.475,5.3,5.32,1472073,0
2012-09-06,5.54,5.88,5.51,5.825,3726887,0
2012-09-07,5.83,5.83,5.64,5.7,1334953,0
2012-09-10,5.68,5.81,5.68,5.79,1642659,0
2012-09-11,5.8,5.9,5.76,5.88,1766583,0
2012-09-12,5.89,6.09,5.88,6.06,2806188,0
2012-09-13,5.87,6.26,5.85,6.215,3897469,0
2012-09-14,6.22,6.45,6.19,6.37,2985053,0
2012-09-17,6.33,6.42,6.27,6.37,2060900,0
2012-09-18,6.33,6.39,6.26,6.35,2585205,0
2012-09-19,6.33,6.41,6.22,6.28,2048014,0
2012-09-20,6.22,6.31,6.11,6.15,2629678,0
2012-09-21,6.3,6.34,6.07,6.09,4391216,0
2012-09-24,6.08,6.13,5.98,6.06,1826253,0
2012-09-25,6.09,6.21,5.86,5.92,2255474,0
2012-09-26,5.91,6.03,5.82,5.89,1356801,0
2012-09-27,5.95,6.09,5.88,6.08,1714170,0
2012-09-28,6.02,6.08,5.87,5.87,1403317,0
2012-10-01,5.87,5.94,5.72,5.78,1859566,0
2012-10-02,5.83,5.84,5.74,5.78,1124684,0
2012-10-03,5.81,5.84,5.7,5.79,1350590,0
2012-10-04,5.8,5.84,5.69,5.79,1032691,0
2012-10-05,5.8,5.91,5.78,5.83,1338323,0
2012-10-08,5.78,5.875,5.725,5.78,786742,0
2012-10-09,5.77,5.8,5.59,5.71,1174918,0
2012-10-10,5.68,5.73,5.6,5.64,1546881,0
2012-10-11,5.7,5.8,5.66,5.71,1005424,0
2012-10-12,5.7,5.73,5.52,5.59,1782657,0
2012-10-15,5.59,5.87,5.59,5.84,2305167,0
2012-10-16,5.86,6.05,5.81,5.99,1912680,0
2012-10-17,5.98,6.07,5.91,6.01,1393345,0
2012-10-18,5.98,6.07,5.86,6.01,3482446,0
2012-10-19,5.95,5.95,5.67,5.78,2385392,0
2012-10-22,5.76,5.82,5.6,5.69,1595951,0
2012-10-23,5.61,5.8,5.54,5.76,1354111,0
2012-10-24,5.77,5.77,5.5,5.59,1511163,0
2012-10-25,5.61,5.6819,5.57,5.64,862269,0
2012-10-26,5.67,5.72,5.54,5.58,1479087,0
2012-10-31,5.39,5.52,5.3,5.44,1952834,0
2012-11-01,5.43,5.97,5.43,5.9,3726474,0
2012-11-02,5.91,5.91,5.79,5.82,1680619,0
2012-11-05,5.8,5.99,5.78,5.97,1464183,0
2012-11-06,5.97,6.13,5.91,6,1852963,0
2012-11-07,6.03,6.06,5.8,5.8,2422189,0
2012-11-08,5.86,5.93,5.73,5.73,1527906,0
2012-11-09,5.7,5.91,5.69,5.85,1981396,0
2012-11-12,5.87,5.92,5.74,5.76,1167660,0
2012-11-13,5.69,5.84,5.57,5.75,1181479,0
2012-11-14,5.75,5.86,5.63,5.66,1521646,0
2012-11-15,5.6,5.74,5.45,5.52,1540825,0
2012-11-16,5.6,5.6,5.36,5.5,1700500,0
2012-11-19,5.57,5.87,5.55,5.82,2148702,0
2012-11-20,5.79,5.89,5.7,5.82,1053192,0
2012-11-21,5.85,5.94,5.79,5.93,1722345,0
2012-11-23,5.95,6.05,5.8711,6.03,1110612,0
2012-11-26,6,6.1,5.93,6.06,1179999,0
2012-11-27,6.07,6.1,5.99,6.03,1104286,0
2012-11-28,5.98,6.02,5.8,6.02,923980,0
2012-11-29,6.05,6.27,6.02,6.22,2688874,0
2012-11-30,6.26,6.31,6.15,6.27,2173213,0
2012-12-03,6.31,6.33,6.21,6.31,2112324,0
2012-12-04,6.3,6.38,6.24,6.35,1288468,0
2012-12-05,6.37,6.45,6.24,6.41,1597914,0
2012-12-06,6.36,6.44,6.315,6.4,1099142,0
2012-12-07,6.39,6.45,6.3,6.4,1674929,0
2012-12-10,6.41,6.48,6.3011,6.45,1638517,0
2012-12-11,6.46,6.67,6.46,6.66,1701807,0
2012-12-12,6.71,6.78,6.66,6.73,1507454,0
2012-12-13,6.6408,6.78,6.6408,6.75,1711046,0
2012-12-14,6.7,6.93,6.66,6.8,2106109,0
2012-12-17,6.78,6.92,6.71,6.815,2090920,0
2012-12-18,6.85,6.93,6.81,6.92,1601302,0
2012-12-19,7.11,7.325,6.99,7.08,5469542,0
2012-12-20,7.07,7.23,6.99,7.22,2898132,0
2012-12-21,7.13,7.18,7,7.14,2944216,0
2012-12-24,7.13,7.13,7,7.09,821984,0
2012-12-26,7.1,7.16,7.04,7.1,1191453,0
2012-12-27,7.1,7.2,7.04,7.15,1614451,0
2012-12-28,7.12,7.24,7.03,7.04,1477587,0
2012-12-31,7.01,7.31,7.01,7.3,2076492,0
2013-01-02,7.39,7.61,7.35,7.58,2925090,0
2013-01-03,7.55,7.73,7.5,7.69,2782167,0
2013-01-04,7.73,7.73,7.64,7.67,1785575,0
2013-01-07,7.59,7.7,7.57,7.64,1163908,0
2013-01-08,7.54,7.6,7.37,7.41,1614059,0
2013-01-09,7.42,7.52,7.4,7.49,1180058,0
2013-01-10,7.5,7.6,7.46,7.52,1184231,0
2013-01-11,7.5,7.55,7.44,7.53,1041670,0
2013-01-14,7.45,7.53,7.425,7.5,1151782,0
2013-01-15,7.39,7.51,7.38,7.44,1360205,0
2013-01-16,7.43,7.67,7.4,7.65,1625662,0
2013-01-17,7.67,7.8,7.61,7.65,1436022,0
2013-01-18,7.56,7.7,7.53,7.66,888280,0
2013-01-22,7.64,7.66,7.54,7.59,1005502,0
2013-01-23,7.56,7.62,7.47,7.54,1301388,0
2013-01-24,7.54,7.75,7.48,7.66,1312243,0
2013-01-25,7.67,7.79,7.67,7.76,1059279,0
2013-01-28,7.75,7.8,7.66,7.67,1636644,0
2013-01-29,7.51,7.85,7.25,7.34,4687725,0
2013-01-30,7.3,7.35,7.13,7.15,2246288,0
2013-01-31,7.2,7.32,7.13,7.23,3580945,0
2013-02-01,7.3,7.4,7.23,7.32,3281471,0
2013-02-04,7.24,7.35,7.21,7.3,3624660,0
2013-02-05,7.32,7.38,7.31,7.35,1608215,0
2013-02-06,7.32,7.38,7.245,7.38,1398106,0
2013-02-07,7.39,7.39,7.25,7.29,1166306,0
2013-02-08,7.3,7.35,7.23,7.28,1276699,0
2013-02-11,7.27,7.34,7.21,7.23,1044405,0
2013-02-12,7.26,7.28,7.16,7.26,2317499,0
2013-02-13,7.25,7.28,7.15,7.19,2994530,0
2013-02-14,7.19,7.39,7.15,7.39,1795124,0
2013-02-15,7.43,7.43,7.27,7.31,982766,0
2013-02-19,7.3,7.46,7.3,7.36,1277738,0
2013-02-20,7.34,7.39,7.09,7.1,1785632,0
2013-02-21,7.14,7.19,6.84,6.91,1772294,0
2013-02-22,6.97,7.04,6.94,7,908494,0
2013-02-25,7.05,7.07,6.77,6.77,920136,0
2013-02-26,6.81,6.86,6.73,6.76,721423,0
2013-02-27,6.73,6.9,6.72,6.81,826486,0
2013-02-28,6.83,6.94,6.8,6.8,816828,0
2013-03-01,6.76,6.86,6.54,6.65,2468225,0
2013-03-04,6.63,6.65,6.49,6.62,2366793,0
2013-03-05,6.69,6.79,6.64,6.77,1214058,0
2013-03-06,6.79,6.85,6.65,6.69,1299005,0
2013-03-07,6.73,6.74,6.65,6.73,908144,0
2013-03-08,6.79,6.82,6.66,6.77,2686730,0
2013-03-11,6.75,7.01,6.74,6.9,1108383,0
2013-03-12,6.9,7.01,6.87,6.98,818844,0
2013-03-13,6.97,7.03,6.96,7.01,808300,0
2013-03-14,7.05,7.43,7.05,7.42,2504694,0
2013-03-15,7.41,7.42,7.19,7.25,2317958,0
2013-03-18,7.11,7.255,7.05,7.21,1246831,0
2013-03-19,7.21,7.27,7.06,7.21,1058613,0
2013-03-20,7.24,7.39,7.2,7.35,887163,0
2013-03-21,7.25,7.37,7.22,7.24,1233102,0
2013-03-22,7.27,7.34,7.19,7.22,768440,0
2013-03-25,7.26,7.39,7.21,7.36,1499213,0
2013-03-26,7.39,7.42,7.29,7.38,504748,0
2013-03-27,7.35,7.43,7.18,7.36,773882,0
2013-03-28,7.38,7.5,7.38,7.47,1032801,0
2013-04-01,7.44,7.49,7.2,7.25,1403168,0
2013-04-02,7.24,7.29,7.07,7.13,1174241,0
2013-04-03,7.13,7.28,7.11,7.17,1626666,0
2013-04-04,7.12,7.29,7.07,7.17,925280,0
2013-04-05,7.005,7.175,6.88,7.08,1213646,0
2013-04-08,7.12,7.19,6.98,7.16,588280,0
2013-04-09,7.16,7.31,7.07,7.26,1001017,0
2013-04-10,7.3,7.61,7.27,7.59,2086951,0
2013-04-11,7.53,7.53,7.34,7.38,1042792,0
2013-04-12,7.32,7.42,7.2,7.25,902911,0
2013-04-15,7.17,7.25,6.88,6.94,1366089,0
2013-04-16,7.02,7.1669,6.91,7.09,954600,0
2013-04-17,7.02,7.085,6.75,6.85,1465883,0
2013-04-18,6.9,7.22,6.65,6.72,1582568,0
2013-04-19,6.75,6.79,6.56,6.65,1123855,0
2013-04-22,6.66,6.77,6.48,6.69,1286388,0
2013-04-23,6.77,6.95,6.71,6.94,931565,0
2013-04-24,6.95,7.03,6.88,6.98,839721,0
2013-04-25,7,7.1,6.96,7,748336,0
2013-04-26,6.94,7.01,6.81,6.87,712416,0
2013-04-29,6.9,6.99,6.85,6.93,821869,0
2013-04-30,6.9,7.12,6.78,7.11,1850137,0
2013-05-01,7.13,7.13,6.75,6.78,1984556,0
2013-05-02,6.84,7.01,6.76,7,1180783,0
2013-05-03,7.05,7.32,7.05,7.27,1920606,0
2013-05-06,7.29,7.51,7.27,7.43,1545899,0
2013-05-07,7.47,7.51,7.33,7.49,920164,0
2013-05-08,7.48,7.82,7.44,7.7,2150572,0
2013-05-09,7.67,7.76,7.62,7.64,764596,0
2013-05-10,7.67,7.8,7.63,7.75,860146,0
2013-05-13,7.7,7.7,7.55,7.58,1322669,0
2013-05-14,7.6,7.69,7.55,7.67,1256466,0
2013-05-15,7.62,7.83,7.55,7.81,999651,0
2013-05-16,7.8,8.19,7.73,8.1,2619454,0
2013-05-17,8.13,8.21,8.08,8.17,1313097,0
2013-05-20,8.1,8.3,8.035,8.13,1323086,0
2013-05-21,8.11,8.2,8.06,8.12,810894,0
2013-05-22,8.16,8.23,7.89,7.95,1573827,0
2013-05-23,7.85,8.15,7.8,8.09,1388007,0
2013-05-24,8.05,8.14,8.005,8.07,916548,0
2013-05-28,8.17,8.35,8.15,8.2,1368988,0
2013-05-29,8.1,8.28,8.06,8.19,1065650,0
2013-05-30,8.19,8.46,8.09,8.46,3289781,0
2013-05-31,8.38,8.63,8.34,8.52,2105203,0
2013-06-03,8.61,8.7299,8.45,8.62,2025730,0
2013-06-04,8.65,8.78,8.45,8.55,1656135,0
2013-06-05,8.51,8.58,8.41,8.43,1303113,0
2013-06-06,8.46,8.55,8.23,8.37,1236532,0
2013-06-07,8.45,8.495,8.27,8.38,1172051,0
2013-06-10,8.35,8.41,8.28,8.35,892041,0
2013-06-11,8.25,8.39,8.119,8.2,835328,0
2013-06-12,8.26,8.28,8.04,8.08,708187,0
2013-06-13,8.06,8.35,8.025,8.34,685560,0
2013-06-14,8.29,8.42,8.27,8.37,786931,0
2013-06-17,8.43,8.54,8.32,8.37,921022,0
2013-06-18,8.42,8.52,8.36,8.48,1960844,0
2013-06-19,8.49,8.57,8.3,8.35,1115614,0
2013-06-20,8.2,8.32,7.87,7.92,1702092,0
2013-06-21,7.93,8.045,7.79,8.04,2075885,0
2013-06-24,7.91,8.01,7.79,7.79,1818343,0
2013-06-25,7.9,7.91,7.69,7.88,1301505,0
2013-06-26,7.97,7.97,7.74,7.8,1320582,0
2013-06-27,7.89,7.97,7.8,7.97,1238152,0
2013-06-28,7.96,8.02,7.81,7.94,4089178,0
2013-07-01,7.95,8.21,7.92,8.1,980261,0
2013-07-02,8.11,8.3,8.06,8.16,799474,0
2013-07-03,8.13,8.325,8.1,8.22,344978,0
2013-07-05,8.38,8.5,8.275,8.49,917380,0
2013-07-08,8.5,8.54,8.28,8.3,1009236,0
2013-07-09,8.35,8.475,8.31,8.345,538721,0
2013-07-10,8.34,8.51,8.31,8.48,731149,0
2013-07-11,8.57,8.6,8.46,8.51,682594,0
2013-07-12,8.47,8.63,8.41,8.58,616806,0
2013-07-15,8.56,8.7,8.56,8.7,856875,0
2013-07-16,8.68,8.81,8.62,8.805,824565,0
2013-07-17,8.84,9,8.79,8.98,949257,0
2013-07-18,9.01,9.29,8.98,8.99,1593369,0
2013-07-19,8.97,9.01,8.9,8.97,498312,0
2013-07-22,8.87,9.04,8.87,8.99,1018436,0
2013-07-23,9.01,9.16,8.84,8.87,1704277,0
2013-07-24,8.93,8.98,8.735,8.87,1122177,0
2013-07-25,8.81,9.04,8.81,8.99,1242803,0
2013-07-26,8.98,9.25,8.89,9,1637345,0
2013-07-29,8.99,9.15,8.99,9.09,1036760,0
2013-07-30,9.13,9.25,8.93,9,2088538,0
2013-07-31,9.01,9.13,8.94,9.005,2202302,0
2013-08-01,9.1,9.345,9.04,9.22,1927802,0
2013-08-02,9.16,9.22,8.91,8.97,1053844,0
2013-08-05,8.87,8.89,8.61,8.71,1350682,0
2013-08-06,8.65,8.75,8.56,8.57,980641,0
2013-08-07,8.56,8.67,8.44,8.63,1044370,0
2013-08-08,8.61,8.77,8.59,8.66,786793,0
2013-08-09,8.64,8.69,8.4901,8.59,881721,0
2013-08-12,8.53,8.75,8.5,8.75,1353870,0
2013-08-13,8.77,8.795,8.6,8.78,620207,0
2013-08-14,8.77,8.86,8.71,8.75,842934,0
2013-08-15,8.59,8.66,8.5,8.52,869553,0
2013-08-16,8.47,8.685,8.47,8.62,695860,0
2013-08-19,8.64,8.72,8.45,8.45,633804,0
2013-08-20,8.47,8.64,8.41,8.6,567793,0
2013-08-21,8.54,8.76,8.46,8.69,1210137,0
2013-08-22,8.74,8.78,8.68,8.7,482197,0
2013-08-23,8.72,8.72,8.56,8.63,658466,0
2013-08-26,8.63,8.79,8.62,8.71,711950,0
2013-08-27,8.55,8.55,8.09,8.32,3713997,0
2013-08-28,8.29,8.94,8.29,8.905,2423714,0
2013-08-29,8.9,9.17,8.87,8.97,1369221,0
2013-08-30,9.09,9.2,8.7,8.71,1920609,0
2013-09-03,8.89,9.2,8.84,8.87,2693666,0
2013-09-04,8.91,9.2,8.91,9.15,2296200,0
2013-09-05,9.09,9.17,9.09,9.12,1440168,0
2013-09-06,9.17,9.24,8.96,9.16,1222135,0
2013-09-09,9.15,9.3,9.09,9.25,1091227,0
2013-09-10,9.23,9.39,9.23,9.37,1214807,0
2013-09-11,8.92,9.36,8.77,9.27,1614077,0
2013-09-12,9.28,9.32,9.2,9.22,1587894,0
2013-09-13,9.27,9.33,9.21,9.33,975335,0
2013-09-16,9.38,9.42,9.24,9.29,1098862,0
2013-09-17,9.27,9.37,9.23,9.36,714249,0
2013-09-18,9.5,9.61,9.3,9.31,2440228,0
2013-09-19,9.33,9.3599,9.11,9.26,1873654,0
2013-09-20,9.31,9.39,9.24,9.3,2753896,0
2013-09-23,9.27,9.47,9.14,9.45,2003493,0
2013-09-24,9.45,9.66,9.43,9.54,2044200,0
2013-09-25,9.56,9.58,9.39,9.44,1481200,0
2013-09-26,9.5,9.56,9.45,9.47,1856900,0
2013-09-27,9.4,9.44,9.33,9.39,1510200,0
2013-09-30,9.26,9.51,9.15,9.42,2390470,0
2013-10-01,9.41,9.52,9.33,9.41,2185314,0
2013-10-02,9.3,9.41,9.26,9.38,1207160,0
2013-10-03,9.37,9.41,9.24,9.34,1901463,0
2013-10-04,9.33,9.58,9.33,9.5,1113003,0
2013-10-07,9.4,9.57,9.34,9.5,1400174,0
2013-10-08,9.5,9.56,9.35,9.42,2268400,0
2013-10-09,9.48,9.67,9.41,9.52,2055700,0
2013-10-10,9.65,10.1,9.65,9.95,3382500,0
2013-10-11,9.89,10.05,9.8,10.01,1682700,0
2013-10-14,9.92,10.15,9.91,10.15,1169000,0
2013-10-15,10.13,10.18,9.94,9.98,1294300,0
2013-10-16,10.06,10.16,10.04,10.06,888200,0
2013-10-17,10.07,10.09,9.92,10.03,759100,0
2013-10-18,10.07,10.15,9.91,10.13,986106,0
2013-10-21,10.12,10.37,10.11,10.18,1211300,0
2013-10-22,10.26,10.36,9.98,10.15,1077847,0
2013-10-23,10.05,10.05,9.61,9.64,2094100,0
2013-10-24,9.66,9.88,9.57,9.81,1321101,0
2013-10-25,9.88,9.88,9.58,9.67,1118335,0
2013-10-28,9.63,9.65,9.36,9.5,2547884,0
2013-10-29,10.02,11.36,9.62,10.6,7861200,0
2013-10-30,10.64,10.85,10.54,10.64,2421800,0
2013-10-31,10.65,10.91,10.61,10.64,2691700,0
2013-11-01,10.55,10.6,10.24,10.41,2678500,0
2013-11-04,10.56,10.58,10.16,10.18,1849600,0
2013-11-05,10.16,10.25,10.05,10.1,1814151,0
2013-11-06,10.2,10.21,10.03,10.07,1477996,0
2013-11-07,10.1,10.12,9.71,9.72,1572349,0
2013-11-08,9.74,9.81,9.66,9.77,1564200,0
2013-11-11,9.74,9.9,9.61,9.81,1633600,0
2013-11-12,9.77,9.97,9.75,9.95,1258756,0
2013-11-13,9.84,10.14,9.77,10.13,1223257,0
2013-11-14,10.1,10.13,10,10.05,810008,0
2013-11-15,10.03,10.07,9.85,10.04,1105000,0
2013-11-18,10.06,10.15,9.87,9.91,1012500,0
2013-11-19,9.87,9.93,9.39,9.41,2457400,0
2013-11-20,9.43,9.59,9.4,9.44,1198515,0
2013-11-21,9.51,9.69,9.5,9.64,1150700,0
2013-11-22,9.64,9.68,9.45,9.63,1096500,0
2013-11-25,9.66,9.73,9.55,9.67,1099200,0
2013-11-26,9.66,9.84,9.65,9.81,1027900,0
2013-11-27,9.8,9.98,9.72,9.93,908800,0
2013-11-29,10,10.12,9.9,9.92,513019,0
2013-12-02,9.93,9.97,9.75,9.75,1036200,0
2013-12-03,9.77,10.07,9.77,9.98,1810600,0
2013-12-04,9.95,10.16,9.95,10.05,2025895,0
2013-12-05,10.04,10.32,10.04,10.19,1671243,0
2013-12-06,10.31,10.33,10.13,10.24,1562100,0
2013-12-09,10.25,10.32,10.22,10.3,1197700,0
2013-12-10,10.22,10.37,10.17,10.27,1929300,0
2013-12-11,10.26,10.27,10,10.05,1453700,0
2013-12-12,10.12,10.18,9.96,9.99,1069700,0
2013-12-13,9.97,10.1,9.85,10,791600,0
2013-12-16,10.02,10.22,10.02,10.21,1229200,0
2013-12-17,10.24,10.4,10.12,10.38,1445313,0
2013-12-18,10.16,10.19,9.37,10.03,5414400,0
2013-12-19,10.24,10.25,9.85,9.94,1178200,0
2013-12-20,10,10.13,9.98,10.1,3160800,0
2013-12-23,10.15,10.19,9.95,10.01,1809900,0
2013-12-24,9.99,10.1,9.99,10.07,858034,0
2013-12-26,10.14,10.15,10.06,10.12,1577800,0
2013-12-27,10.16,10.25,10.11,10.13,1083600,0
2013-12-30,10.09,10.17,10.09,10.13,1132317,0
2013-12-31,10.12,10.22,10.11,10.18,1483992,0
2014-01-02,10.15,10.15,9.945,10.03,1374357,0
2014-01-03,10.02,10.07,9.935,9.98,1359545,0
2014-01-06,9.99,10.04,9.87,9.87,1323200,0
2014-01-07,9.88,9.95,9.71,9.75,1810500,0
2014-01-08,9.79,9.97,9.74,9.92,2724100,0
2014-01-09,9.99,10.19,9.96,10.18,2965800,0
2014-01-10,10.2,10.22,10.07,10.13,1853200,0
2014-01-13,10.06,10.15,10.03,10.11,1691000,0
2014-01-14,10.19,10.41,10.18,10.4,2376200,0
2014-01-15,10.44,10.7,10.43,10.63,1769137,0
2014-01-16,10.57,10.65,10.36,10.61,2084600,0
2014-01-17,10.53,11.1,10.53,11.04,5319700,0
2014-01-21,11.07,11.15,10.91,11.01,1553700,0
2014-01-22,10.98,11.25,10.98,11.22,1397400,0
2014-01-23,11.19,11.2,10.79,10.82,1610016,0
2014-01-24,10.73,10.74,10.27,10.47,2553700,0
2014-01-27,9.99,10.055,9.585,9.66,4017775,0
2014-01-28,9.65,9.7,9.51,9.61,2058200,0
2014-01-29,9.55,9.73,9.46,9.5,2029400,0
2014-01-30,9.57,9.93,9.52,9.74,1596083,0
2014-01-31,9.57,9.83,9.47,9.65,1681800,0
2014-02-03,9.66,9.83,9.18,9.22,3589864,0
2014-02-04,10.14,10.98,9.9,10.39,5648576,0
2014-02-05,10.37,10.43,10.135,10.17,2042615,0
2014-02-06,10.21,10.31,10.13,10.19,1342425,0
2014-02-07,10.25,10.59,10.19,10.55,1990935,0
2014-02-10,10.6,10.64,10.48,10.56,1264690,0
2014-02-11,10.6,11.08,10.55,11.01,2796581,0
2014-02-12,11.41,11.82,11.32,11.77,7082594,0
2014-02-13,11.69,11.82,11.57,11.75,2495502,0
2014-02-14,11.76,11.8,11.6,11.79,1314745,0
2014-02-18,11.78,11.89,11.5,11.85,2183861,0
2014-02-19,11.84,12,11.79,11.94,4248743,0
2014-02-20,12,12.77,11.88,12.43,7354000,0
2014-02-21,12.5,12.5,12.11,12.15,2732333,0
2014-02-24,12.2,12.98,12.2,12.77,4818554,0
2014-02-25,12.82,12.89,12.58,12.79,3839971,0
2014-02-26,12.8,12.98,12.57,12.86,3144688,0
2014-02-27,12.78,12.83,11.96,12.05,4847362,0
2014-02-28,12.07,12.09,11.68,11.79,3624263,0
2014-03-03,11.67,11.9,11.51,11.8,1989999,0
2014-03-04,12,12.3,11.96,12.235,2965707,0
2014-03-05,12.26,12.47,12.15,12.41,2040547,0
2014-03-06,12.49,12.51,12.32,12.42,1102174,0
2014-03-07,12.4,12.5,12.2,12.31,1487685,0
2014-03-10,12.31,12.46,12.1,12.16,1679829,0
2014-03-11,12.18,12.42,12.02,12.05,2107315,0
2014-03-12,12.1,12.31,11.91,11.96,2158192,0
2014-03-13,11.99,12.23,11.86,12.07,2554508,0
2014-03-14,12.01,12.61,12.01,12.46,2289980,0
2014-03-17,12.47,12.78,12.46,12.72,2070067,0
2014-03-18,12.73,13.22,12.72,13.18,2929670,0
2014-03-19,13.22,13.29,12.75,12.84,3335710,0
2014-03-20,12.85,13,12.704,12.91,1591729,0
2014-03-21,12.98,13.04,12.3,12.3,3225582,0
2014-03-24,12.41,12.53,12.18,12.5,2311194,0
2014-03-25,12.58,12.69,12.11,12.27,2301919,0
2014-03-26,12.38,12.53,12.02,12.03,1795200,0
2014-03-27,12.02,12.14,11.69,11.85,2245829,0
2014-03-28,11.85,12.18,11.78,11.94,2554451,0
2014-03-31,12.05,12.37,12.05,12.23,2486324,0
2014-04-01,12.28,12.52,12.25,12.39,2779381,0
2014-04-02,12.47,12.49,12.14,12.29,3153474,0
2014-04-03,12.32,12.495,12.135,12.26,1620323,0
2014-04-04,12.38,12.39,11.74,11.85,2281168,0
2014-04-07,11.8,11.97,11.52,11.65,2117827,0
2014-04-08,11.7,11.98,11.69,11.95,2461284,0
2014-04-09,12,12.16,11.86,11.99,1813332,0
2014-04-10,11.95,11.95,11.24,11.26,3254803,0
2014-04-11,11.16,11.41,11.03,11.11,2146616,0
2014-04-14,11.15,11.29,10.95,11.13,1526191,0
2014-04-15,11.15,11.33,10.86,11.19,1476315,0
2014-04-16,11.31,11.35,11.04,11.32,1246382,0
2014-04-17,11.25,11.62,11.2,11.46,1445562,0
2014-04-21,11.45,11.51,11.21,11.37,1361208,0
2014-04-22,11.41,11.9,11.41,11.85,1940438,0
2014-04-23,11.78,11.91,11.569,11.86,2046687,0
2014-04-24,12.02,12.32,11.81,12.03,2975618,0
2014-04-25,11.97,12.1,11.61,11.73,3034424,0
2014-04-28,11.75,11.83,11.06,11.385,2439577,0
2014-04-29,11.48,11.61,11.26,11.51,1253343,0
2014-04-30,11.47,11.85,11.31,11.67,1965302,0
2014-05-01,11.67,12.03,11.55,11.85,2493690,0
2014-05-02,11.65,12.33,11.65,12.1,3141232,0
2014-05-05,12.02,12.1,11.77,11.86,3187461,0
2014-05-06,12.17,12.88,12.06,12.34,6740443,0
2014-05-07,12.34,12.45,11.94,12.17,3226028,0
2014-05-08,12.18,12.74,12.1,12.36,3055616,0
2014-05-09,12.29,12.409,12.16,12.26,1680907,0
2014-05-12,12.32,12.65,12.32,12.5,2033360,0
2014-05-13,12.45,12.65,12.35,12.35,1422357,0
2014-05-14,12.36,12.44,12.11,12.16,2214681,0
2014-05-15,12.09,12.16,11.78,12.02,3227637,0
2014-05-16,12.18,12.2,11.88,12.16,2438188,0
2014-05-19,12.6,12.75,12.39,12.59,4836054,0
2014-05-20,12.52,12.56,12.24,12.385,2323281,0
2014-05-21,12.45,12.7,12.44,12.58,4252093,0
2014-05-22,12.58,12.67,12.48,12.57,2006294,0
2014-05-23,12.57,12.84,12.47,12.73,1567642,0
2014-05-27,12.84,13.15,12.72,13.03,3712077,0
2014-05-28,13.29,13.29,13.005,13.15,3577909,0
2014-05-29,13.3,13.77,13.15,13.53,5145183,0
2014-05-30,13.5,13.6,13.18,13.3,2289662,0
2014-06-02,13.4,13.44,13.11,13.34,1828912,0
2014-06-03,13.28,13.43,13.21,13.3,3068965,0
2014-06-04,13.26,13.34,13.16,13.32,2330642,0
2014-06-05,13.37,13.5,13.23,13.39,2422631,0
2014-06-06,13.45,13.515,13.29,13.3,2535560,0
2014-06-09,13.35,13.99,13.35,13.84,3675089,0
2014-06-10,13.81,14.02,13.76,13.98,3180700,0
2014-06-11,13.93,14.42,13.93,14.32,4183042,0
2014-06-12,14.35,14.87,14.27,14.35,4813524,0
2014-06-13,14.49,14.7,14.315,14.65,2974702,0
2014-06-16,14.65,14.7,14.46,14.6,2125199,0
2014-06-17,14.87,14.98,14.64,14.755,3165685,0
2014-06-18,14.75,14.75,14.355,14.57,2172190,0
2014-06-19,14.66,14.79,14.35,14.67,4570908,0
2014-06-20,14.66,15.58,14.64,15.27,10384379,0
2014-06-23,15.21,15.3,14.95,15.04,3203718,0
2014-06-24,15.1,15.53,14.91,14.98,3837885,0
2014-06-25,14.92,15.08,14.805,15.05,1976058,0
2014-06-26,15.04,15.2,14.82,15.14,2211855,0
2014-06-27,15.04,15.44,14.98,15.25,4040361,0
2014-06-30,15.53,15.59,15.3,15.46,2734437,0
2014-07-01,15.47,15.87,15.47,15.63,3771238,0
2014-07-02,15.67,15.76,15.46,15.47,1930800,0
2014-07-03,15.58,15.67,15.46,15.56,1268128,0
2014-07-07,15.55,15.63,15.1,15.18,2615201,0
2014-07-08,15.18,15.33,14.93,15.15,4403704,0
2014-07-09,15.17,15.46,15.12,15.45,2198882,0
2014-07-10,15.1,15.67,14.96,15.49,4048860,0
2014-07-11,15.56,15.74,15.46,15.58,4796025,0
2014-07-14,15.73,15.89,15.6,15.85,2822551,0
2014-07-15,15.83,15.908,15.215,15.4,3781986,0
2014-07-16,15.59,15.64,15.18,15.25,2917765,0
2014-07-17,15.17,15.3,14.59,14.69,4083030,0
2014-07-18,15.38,15.425,14.64,14.99,2272497,0
2014-07-21,14.92,15.125,14.84,15.08,2035818,0
2014-07-22,15.15,15.37,15.03,15.25,1889707,0
2014-07-23,15.01,15.06,13.65,13.85,8500866,0
2014-07-24,13.95,14.16,13.85,14.14,4679580,0
2014-07-25,14.06,14.09,13.29,13.33,4753150,0
2014-07-28,13.42,13.57,13.07,13.53,4793027,0
2014-07-29,14.69,15.39,14.65,15.01,10897683,0
2014-07-30,15.05,15.23,14.75,14.91,3072736,0
2014-07-31,14.74,14.855,14.34,14.36,2681850,0
2014-08-01,14.42,14.58,14.19,14.54,2645096,0
2014-08-04,14.67,15.115,14.325,14.73,2805179,0
2014-08-05,14.59,15.09,14.45,14.97,3703797,0
2014-08-06,14.8,15.225,14.78,15.051,1913901,0
2014-08-07,15.16,15.2,14.37,14.4,3519974,0
2014-08-08,14.46,14.57,14.23,14.44,2008671,0
2014-08-11,14.57,14.96,14.5,14.94,2051008,0
2014-08-12,14.91,15.11,14.68,14.905,1991435,0
2014-08-13,14.95,15.44,14.92,15.385,2755863,0
2014-08-14,15.37,15.4,15.02,15.085,1362123,0
2014-08-15,15.21,15.29,14.93,15.22,2359751,0
2014-08-18,15.33,15.69,15.095,15.68,2546504,0
2014-08-19,15.68,16.25,15.65,16.21,3477058,0
2014-08-20,16.15,16.38,16.015,16.25,2445502,0
2014-08-21,16.26,16.64,16.13,16.625,2801152,0
2014-08-22,16.56,16.61,16.23,16.34,2363819,0
2014-08-25,16.53,16.53,16.03,16.08,1744284,0
2014-08-26,16.1,16.19,15.84,16.03,1748040,0
2014-08-27,16.03,16.14,15.89,16.11,1847502,0
2014-08-28,16.04,16.5,15.87,16.38,2894922,0
2014-08-29,16.48,16.65,16.17,16.45,2319089,0
2014-09-02,16.5,16.57,16.2,16.28,2053306,0
2014-09-03,16.35,16.45,16.02,16.14,1926397,0
2014-09-04,16.2,16.59,16.13,16.375,2209214,0
2014-09-05,16.31,16.97,16.31,16.94,3696342,0
2014-09-08,16.97,17.32,16.57,16.7,4456884,0
2014-09-09,17.05,17.12,15.93,16.12,7171440,0
2014-09-10,16.18,16.319,15.88,16.13,2285859,0
2014-09-11,16,16.15,15.78,16.12,2720392,0
2014-09-12,16.05,16.405,16.02,16.07,2181930,0
2014-09-15,16.18,16.32,15.5,15.59,2097146,0
2014-09-16,15.54,16.18,15.37,16.15,3038436,0
2014-09-17,16.195,16.92,16.18,16.455,4015041,0
2014-09-18,16.51,16.75,16.46,16.645,2216116,0
2014-09-19,16.65,16.7,16.103,16.22,3872792,0
2014-09-22,16.13,16.43,15.95,16.04,1987847,0
2014-09-23,15.96,16.27,15.9,15.92,1930224,0
2014-09-24,15.96,16.1,15.7,15.795,1816648,0
2014-09-25,15.76,15.8,15.17,15.47,3391152,0
2014-09-26,15.5,16.08,15.5,15.98,3188249,0
2014-09-29,15.75,16.13,15.59,16.09,2015845,0
2014-09-30,16.15,16.16,15.87,15.95,1844185,0
2014-10-01,15.92,16.03,15.283,15.34,2141085,0
2014-10-02,15.32,15.83,14.99,15.76,2534802,0
2014-10-03,15.96,16.21,15.76,16,3239948,0
2014-10-06,16.03,16.08,15.5,15.52,2667444,0
2014-10-07,15.48,15.5,14.92,14.93,2684799,0
2014-10-08,14.87,15,14.54,14.86,4365609,0
2014-10-09,14.8,14.8,14.03,14.04,4140860,0
2014-10-10,13.74,13.84,12.62,12.685,8615395,0
2014-10-13,12.67,12.79,12.025,12.22,6087288,0
2014-10-14,12.5,13.03,12.03,12.51,4218119,0
2014-10-15,12.12,13.16,11.941,13.03,5094295,0
2014-10-16,12.8,13.46,12.68,13.3,3067150,0
2014-10-17,13.63,14.26,13.34,13.505,5095714,0
2014-10-20,13.44,13.78,13.27,13.49,2650400,0
2014-10-21,13.76,14.09,13.65,14.04,2883992,0
2014-10-22,14.12,14.21,13.69,13.72,2212736,0
2014-10-23,13.83,14.35,13.77,14.15,1462365,0
2014-10-24,14.1,14.11,13.76,14,3085792,0
2014-10-27,14.02,14.22,13.8,14.04,3693647,0
2014-10-28,15.25,17.44,15.24,16.63,12288398,0
2014-10-29,16.55,16.72,16.25,16.47,3883452,0
2014-10-30,16.39,16.59,15.68,15.98,3979948,0
2014-10-31,16.47,16.98,16.34,16.41,5393892,0
2014-11-03,16.46,16.71,16.4,16.49,2307345,0
2014-11-04,16.4,16.64,16.29,16.51,2721141,0
2014-11-05,16.68,17.74,16.52,17.62,6401060,0
2014-11-06,17.59,17.85,17.42,17.8,3018680,0
2014-11-07,17.74,17.89,17.43,17.73,2757209,0
2014-11-10,17.71,18.35,17.7,18.115,3555781,0
2014-11-11,18.11,18.19,17.81,17.95,2217682,0
2014-11-12,17.87,18.13,17.74,17.75,4119230,0
2014-11-13,17.83,18.24,17.51,17.79,3479548,0
2014-11-14,17.86,18.05,17.6,17.69,2071666,0
2014-11-17,17.55,17.7,17.02,17.235,2372996,0
2014-11-18,17.21,18.31,17.15,18.06,3249301,0
2014-11-19,18.12,18.2,17.69,17.96,1957257,0
2014-11-20,18.24,18.54,17.77,18.2,2758093,0
2014-11-21,18.52,18.53,18.13,18.22,2209015,0
2014-11-24,18.19,18.84,18.15,18.75,2087943,0
2014-11-25,18.78,18.81,18.3,18.65,2154353,0
2014-11-26,18.71,19,18.45,18.86,1359193,0
2014-11-28,18.86,18.97,18.37,18.66,1054937,0
2014-12-01,18.61,18.728,18.1,18.4,2696464,0
2014-12-02,18.46,18.79,18.3,18.78,1778232,0
2014-12-03,18.74,19.17,18.56,19.01,2666591,0
2014-12-04,19.1,19.61,18.99,19.48,3619631,0
2014-12-05,19.49,19.92,19.34,19.9,2673555,0
2014-12-08,19.79,19.98,18.69,18.88,2749529,0
2014-12-09,18.65,19.37,18.48,19.365,1895342,0
2014-12-10,19.25,19.45,18.82,18.99,2040795,0
2014-12-11,19.15,19.45,19.06,19.18,1161565,0
2014-12-12,18.8,19.62,18.8,19.55,3654988,0
2014-12-15,19.66,19.87,19.15,19.43,3673676,0
2014-12-16,19.34,20.15,19.01,19.445,3718304,0
2014-12-17,19.4,19.74,19.11,19.71,3018818,0
2014-12-18,19.98,20.07,19.54,19.87,2437297,0
2014-12-19,19.85,19.89,19.38,19.52,2311212,0
2014-12-22,19.47,20.23,19.42,20.18,2041224,0
2014-12-23,20.23,20.41,19.64,19.71,1332478,0
2014-12-24,19.87,20.07,19.66,19.87,627916,0
2014-12-26,19.95,20.05,19.79,19.9,540935,0
2014-12-29,19.84,19.99,19.67,19.89,891768,0
2014-12-30,19.74,19.92,19.65,19.8,1025869,0
2014-12-31,19.88,20.16,19.55,19.6,1702965,0
2015-01-02,19.68,20.07,19.45,19.6,1144140,0
2015-01-05,19.54,19.57,18.82,18.9,1999916,0
2015-01-06,17.9,17.9,16.72,17.25,9789331,0
2015-01-07,17.57,18.53,17.42,18.26,4579577,0
2015-01-08,18.36,18.97,18.36,18.53,2995713,0
2015-01-09,18.61,18.895,18.25,18.32,2229340,0
2015-01-12,18.4,18.56,17.65,17.8,2806954,0
2015-01-13,17.86,18.23,17.22,17.425,2970715,0
2015-01-14,17.14,17.72,17.05,17.08,2730226,0
2015-01-15,17.45,17.68,16.86,17.005,4824747,0
2015-01-16,16.93,17.58,16.66,17.44,2931344,0
2015-01-20,17.43,17.83,17.27,17.59,2101387,0
2015-01-21,17.58,18.45,17.49,18.42,2720212,0
2015-01-22,18.5,18.785,18.12,18.69,2572333,0
2015-01-23,18.64,19.19,18.62,18.93,2348162,0
2015-01-26,18.87,19.03,18.64,18.855,1642953,0
2015-01-27,18.59,18.745,18.31,18.425,1924616,0
2015-01-28,18.6,19.03,18.32,18.38,3195495,0
2015-01-29,18.45,18.87,18.07,18.775,2332542,0
2015-01-30,18.69,19,18.23,18.29,2251575,0
2015-02-02,18.37,18.71,17.65,18.64,5361734,0
2015-02-03,19.55,20.15,18.37,19.25,10097597,0
2015-02-04,19.21,19.965,19.12,19.66,4047182,0
2015-02-05,19.83,20.27,19.8,20.24,3565033,0
2015-02-06,20.53,20.79,20.19,20.27,4190428,0
2015-02-09,20.14,20.21,19.64,19.85,2191381,0
2015-02-10,20.01,20.28,19.57,20.26,2207251,0
2015-02-11,20.2,20.87,20.2,20.74,2355796,0
2015-02-12,20.93,21.45,20.83,20.94,2644672,0
2015-02-13,21,21.04,20.415,20.555,3391550,0
2015-02-17,20.56,21.05,20.52,20.92,2143010,0
2015-02-18,20.84,20.93,20.6,20.68,1649001,0
2015-02-19,20.64,20.96,20.53,20.9,1751471,0
2015-02-20,20.81,20.93,20.467,20.84,2126506,0
2015-02-23,20.77,20.83,20.41,20.6,1504586,0
2015-02-24,20.66,21.08,20.56,21.07,2188311,0
2015-02-25,21.05,21.06,20.705,20.795,1996845,0
2015-02-26,20.81,21.165,20.65,20.74,2663052,0
2015-02-27,20.8,20.95,20.61,20.64,1811796,0
2015-03-02,20.7,21.21,20.59,21.21,4530300,0
2015-03-03,21.21,21.22,20.19,20.31,4410500,0
2015-03-04,20.16,20.51,20.02,20.4,3088700,0
2015-03-05,20.48,20.58,20.14,20.24,1871400,0
2015-03-06,20.17,20.44,19.79,19.83,2278900,0
2015-03-09,19.99,20.34,19.94,20,2911800,0
2015-03-10,19.8,19.98,19.39,19.61,1834600,0
2015-03-11,19.69,20.31,19.65,20.16,2097200,0
2015-03-12,20.06,20.67,19.92,20.55,3032000,0
2015-03-13,20.56,20.65,20.06,20.45,1660900,0
2015-03-16,20.53,20.71,20.21,20.53,1835600,0
2015-03-17,20.33,20.54,20.02,20.43,1601100,0
2015-03-18,20.36,20.71,20.15,20.46,1972900,0
2015-03-19,20.4,20.88,20.3,20.85,1512600,0
2015-03-20,21.02,21.58,20.68,21.53,4122000,0
2015-03-23,21.54,21.67,21.01,21.07,2615000,0
2015-03-24,21.15,21.73,21.15,21.5,3442400,0
2015-03-25,21.51,21.56,19.53,19.54,4580500,0
2015-03-26,19.2,19.53,18.85,19.4,5316500,0
2015-03-27,19.46,19.89,19.16,19.78,2077000,0
2015-03-30,19.86,20.48,19.85,20.42,2568700,0
2015-03-31,20.22,20.31,19.85,20.02,1701764,0
2015-04-01,19.92,20.13,19.52,19.85,1804500,0
2015-04-02,19.89,20.16,19.73,19.75,1133500,0
2015-04-06,19.52,20.08,19.09,20.05,2551500,0
2015-04-07,20.16,20.19,19.495,19.52,2506124,0
2015-04-08,19.76,20.04,19.52,19.96,1997700,0
2015-04-09,19.89,20.61,19.88,20.555,1878039,0
2015-04-10,20.65,20.68,20.14,20.26,1393700,0
2015-04-13,20.25,20.74,20.25,20.46,1317500,0
2015-04-14,20.38,20.41,19.74,19.85,1577900,0
2015-04-15,19.9,20.53,19.9,20.38,2297272,0
2015-04-16,20.31,20.52,20.17,20.32,1042000,0
2015-04-17,20.1,20.1,19.68,20.05,1631900,0
2015-04-20,20.19,20.69,20.1,20.535,1470853,0
2015-04-21,20.66,20.71,20.41,20.52,939008,0
2015-04-22,20.51,20.7,20.1,20.64,1042624,0
2015-04-23,20.16,20.24,19.4,19.69,2856500,0
2015-04-24,19.64,19.64,18.31,18.405,5929714,0
2015-04-27,18.39,19.14,18.36,18.53,3812900,0
2015-04-28,18.57,18.76,18.13,18.55,3913546,0
2015-04-29,18.45,18.56,18.14,18.3,2585000,0
2015-04-30,18.15,18.65,18.02,18.19,4410200,0
2015-05-01,18.24,18.82,18.08,18.76,3968500,0
2015-05-04,18.89,18.91,18.11,18.37,6630900,0
2015-05-05,19.13,19.95,19.13,19.32,9945600,0
2015-05-06,19.37,19.545,19.02,19.51,3802000,0
2015-05-07,19.51,20.22,19.51,20.13,3210238,0
2015-05-08,20.2,20.7,20.1,20.48,2464200,0
2015-05-11,20.45,20.88,20.4,20.76,2148100,0
2015-05-12,20.79,21.5,20.74,21.41,4353514,0
2015-05-13,21.41,22.06,21.24,21.52,4402700,0
2015-05-14,21.66,22.01,21.57,21.94,3775900,0
2015-05-15,22,22.03,21.65,21.98,2778349,0
2015-05-18,21.85,22.5,21.78,22.4,3183650,0
2015-05-19,22.4,22.5,21.98,22.13,2357497,0
2015-05-20,22.13,22.52,22.03,22.26,1797600,0
2015-05-21,22.32,22.58,22.2,22.31,1878000,0
2015-05-22,22.32,22.75,22.28,22.62,1386200,0
2015-05-26,22.57,22.62,22.194,22.34,2300208,0
2015-05-27,22.54,23.41,22.19,23.16,3963100,0
2015-05-28,23.85,24.15,23.49,23.61,5658364,0
2015-05-29,23.83,23.94,23.52,23.66,2718600,0
2015-06-01,23.81,24.1,23.43,24.09,3602566,0
2015-06-02,24.02,24.11,23.8,23.99,2350729,0
2015-06-03,24.14,24.39,23.95,23.99,2067200,0
2015-06-04,23.89,24.06,23.75,23.88,1900500,0
2015-06-05,23.89,24.24,23.61,24.18,1792600,0
2015-06-08,24.52,24.53,23.44,23.62,3452700,0
2015-06-09,23.68,23.86,23.3,23.67,2035281,0
2015-06-10,23.87,24,23.76,23.91,2287202,0
2015-06-11,23.9,24,23.61,23.805,2094832,0
2015-06-12,23.73,23.88,23.61,23.76,1252700,0
2015-06-15,23.72,24.05,23.25,24,2252700,0
2015-06-16,23.89,24.04,23.63,23.84,1756500,0
2015-06-17,23.91,24.2,23.86,23.97,1552800,0
2015-06-18,23.98,24.35,23.72,24.3,3002500,0
2015-06-19,24.18,24.42,23.57,23.59,3200200,0
2015-06-22,23.67,23.84,23.03,23.46,4456500,0
2015-06-23,23.55,23.64,23.05,23.38,3583017,0
2015-06-24,23.34,23.35,22.71,22.76,2857900,0
2015-06-25,22.9,23.2,22.48,22.68,3006700,0
2015-06-26,22.68,22.68,21.81,21.91,6100500,0
2015-06-29,21.69,22.16,21.38,21.42,4216300,0
2015-06-30,21.6,21.98,21.33,21.7,3912710,0
2015-07-01,21.89,22.19,21.45,21.52,2750500,0
2015-07-02,21.63,21.83,21.36,21.56,1996900,0
2015-07-06,21.36,21.57,20.91,21.07,2597800,0
2015-07-07,21.1,21.15,20,20.86,4284900,0
2015-07-08,20.65,20.65,19.9,20.45,3959700,0
2015-07-09,20.71,20.79,18.91,19.22,8375600,0
2015-07-10,19.66,19.95,19.6,19.82,4806700,0
2015-07-13,20.2,20.23,19.88,20.13,3907100,0
2015-07-14,20.32,20.6,20.09,20.58,3352819,0
2015-07-15,20.97,21.01,20.1,20.24,3331964,0
2015-07-16,20.6,20.81,20.28,20.8,5234700,0
2015-07-17,20.82,20.87,20.28,20.65,3590000,0
2015-07-20,20.66,20.75,20.34,20.61,2847400,0
2015-07-21,20.59,21,20.41,20.76,3077300,0
2015-07-22,20.41,20.48,19.27,19.39,4941500,0
2015-07-23,19.68,20.29,19.68,19.91,3163000,0
2015-07-24,19.95,19.95,19.24,19.26,3624100,0
2015-07-27,19.1,19.26,18.79,19.17,3094700,0
2015-07-28,19.26,19.79,18.87,19.55,2612500,0
2015-07-29,19.6,19.74,19.25,19.66,2525300,0
2015-07-30,19.52,19.86,19.34,19.37,3817400,0
2015-07-31,19.31,19.48,19.01,19.11,3845400,0
2015-08-03,19.2,19.5,18.89,19.07,4954736,0
2015-08-04,20.82,21.38,19.78,20.15,8479000,0
2015-08-05,20.19,20.5,20,20.11,3599000,0
2015-08-06,20.13,20.34,19.37,19.78,3007807,0
2015-08-07,20.02,20.02,19.5,19.97,2569500,0
2015-08-10,20.02,20.75,20.02,20.67,2836800,0
2015-08-11,21,21,19.45,19.54,2136034,0
2015-08-12,19.29,20.13,19.03,19.87,3492200,0
2015-08-13,19.82,20.35,19.36,19.42,1832000,0
2015-08-14,19.34,19.59,18.84,19.19,2367600,0
2015-08-17,19.11,19.62,18.99,19.61,1747700,0
2015-08-18,19.43,19.52,17.49,18.04,10192300,0
2015-08-19,18.35,18.62,18,18.35,3266500,0
2015-08-20,17.93,18.14,17.61,17.65,3706300,0
2015-08-21,17.38,17.88,17.21,17.29,4060600,0
2015-08-24,15.99,17.95,14.5,17.22,4385655,0
2015-08-25,17.87,17.89,16.99,17.06,2440600,0
2015-08-26,17.45,18,16.98,17.89,3568400,0
2015-08-27,18.08,19.79,17.96,19.4,7103800,0
2015-08-28,19.32,19.58,18.93,19.09,2828500,0
2015-08-31,18.84,19.47,18.51,18.99,2194300,0
2015-09-01,18.51,18.91,18.28,18.47,2983800,0
2015-09-02,18.77,18.97,18.46,18.97,1908700,0
2015-09-03,19.13,19.52,18.89,19.19,2257500,0
2015-09-04,18.92,19.15,18.7,18.83,1856800,0
2015-09-08,19.2,19.88,19,19.82,2533700,0
2015-09-09,19.99,20.32,19.6,19.69,4803700,0
2015-09-10,19.63,19.94,19.26,19.38,2301459,0
2015-09-11,19.58,19.85,19.05,19.81,2862600,0
2015-09-14,19.64,19.82,19.34,19.49,2081900,0
2015-09-15,19.58,19.98,19.39,19.63,2496500,0
2015-09-16,19.76,19.86,19.34,19.83,2171700,0
2015-09-17,19.77,19.98,19.5,19.69,1928920,0
2015-09-18,19.46,20.45,19.36,20.01,4605700,0
2015-09-21,20.14,20.69,20,20.32,4289400,0
2015-09-22,19.82,19.99,19.5,19.82,3024900,0
2015-09-23,19.92,19.94,19.59,19.63,2133044,0
2015-09-24,19.42,19.7,19.05,19.56,2519132,0
2015-09-25,19.96,20.29,19.67,19.85,3174000,0
2015-09-28,19.83,19.9,19.01,19.15,2297702,0
2015-09-29,19.15,19.54,18.85,19.34,2286100,0
2015-09-30,19.54,20.37,19.54,20.3,3983700,0
2015-10-01,20.26,20.32,19.64,20.15,2429600,0
2015-10-02,19.98,21.19,19.82,21.18,3290100,0
2015-10-05,21.2,21.35,20.962,21.21,3191261,0
2015-10-06,21.74,21.74,20.8,21.27,2637700,0
2015-10-07,21.47,21.73,21.04,21.71,2272100,0
2015-10-08,21.63,21.75,21.14,21.74,2638400,0
2015-10-09,21.73,21.82,21.46,21.65,1650100,0
2015-10-12,21.61,21.77,21.38,21.72,1342200,0
2015-10-13,21.47,21.97,21.39,21.84,2323400,0
2015-10-14,21.79,22.84,21.42,22.49,4607400,0
2015-10-15,22.5,23.31,22.45,23.07,3698200,0
2015-10-16,23.08,23.25,22.79,23.19,2241000,0
2015-10-19,23.1,23.71,23,23.39,2776451,0
2015-10-20,23.35,23.7,23.27,23.52,1593700,0
2015-10-21,23.62,24.03,23.5,23.51,2278400,0
2015-10-22,23.91,24.5,23.73,24.42,2750700,0
2015-10-23,24.81,24.81,23.95,24.25,4764500,0
2015-10-26,24.25,24.25,23.39,23.58,4885400,0
2015-10-27,25.85,26.74,24.72,25.31,9702600,0
2015-10-28,25.31,26.32,25,26.02,5459200,0
2015-10-29,25.54,25.69,24.08,24.33,6118400,0
2015-10-30,24.96,25.75,24.75,25.5,12931400,0
2015-11-02,25.69,26.09,25.55,25.66,4197580,0
2015-11-03,25.6,26.07,25.58,25.7,3102600,0
2015-11-04,25.84,25.98,25.59,25.69,2522928,0
2015-11-05,25.64,25.92,25.42,25.83,1687300,0
2015-11-06,25.85,26.48,25.85,26.39,2556600,0
2015-11-09,26.26,26.44,25.905,26.04,2352100,0
2015-11-10,25.8,25.99,25.61,25.76,1736800,0
2015-11-11,25.73,26.42,25.68,25.89,2167500,0
2015-11-12,25.64,25.98,25.48,25.59,1660500,0
2015-11-13,25.22,25.8,25.11,25.53,1951700,0
2015-11-16,25.46,25.95,25.4,25.94,2281500,0
2015-11-17,26.37,26.87,26.11,26.48,3485400,0
2015-11-18,26.75,27.58,26.57,27.46,3503700,0
2015-11-19,27.51,27.63,26.8,26.96,3311700,0
2015-11-20,27.22,27.61,27.11,27.35,2277700,0
2015-11-23,27.32,27.51,26.85,26.96,2064500,0
2015-11-24,26.86,27.46,26.77,27.38,2761500,0
2015-11-25,27.49,28.03,27.26,27.71,2020100,0
2015-11-27,27.7,28.05,27.5,27.89,870600,0
2015-11-30,28.13,28.47,27.97,28.04,3170500,0
2015-12-01,28.25,28.86,28.06,28.83,3724150,0
2015-12-02,28.78,28.78,28.17,28.32,3361753,0
2015-12-03,28.73,29.04,27.95,27.97,3911041,0
2015-12-04,27.99,28.82,27.97,28.79,2241900,0
2015-12-07,28.62,28.7,28.3,28.38,1715700,0
2015-12-08,28.02,28.5,27.46,28.33,2018278,0
2015-12-09,28.52,28.58,27.68,27.85,2160000,0
2015-12-10,27.89,28.36,27.73,28.04,1566400,0
2015-12-11,27.68,27.96,27.32,27.36,2250900,0
2015-12-14,27.36,27.68,26.89,27.36,2307001,0
2015-12-15,27.58,28,27.36,27.62,2430500,0
2015-12-16,27.85,27.88,26.58,27.13,3585000,0
2015-12-17,27.15,27.67,26.89,26.98,2711600,0
2015-12-18,26.79,27,26.27,26.83,4609700,0
2015-12-21,27.04,27.22,26.72,26.92,2094100,0
2015-12-22,26.99,27.1,26.35,26.87,1910466,0
2015-12-23,26.99,26.99,26.54,26.58,1589200,0
2015-12-24,26.62,27.19,26.51,27.04,1313081,0
2015-12-28,26.99,27.1,26.57,27.1,1383385,0
2015-12-29,27.28,27.61,27.2,27.45,1625953,0
2015-12-30,27.45,27.59,26.89,26.94,1212697,0
2015-12-31,26.84,27.08,26.34,26.35,2136470,0
2016-01-04,25.76,26.17,25.5,26.01,2930062,0
2016-01-05,26.08,26.26,25.61,25.64,2619401,0
2016-01-06,25.19,25.68,24.89,25.47,2383000,0
2016-01-07,24.86,25.36,24.77,24.95,2577952,0
2016-01-08,25.04,25.5,24.58,24.65,2263566,0
2016-01-11,24.7,24.91,24.32,24.61,2705531,0
2016-01-12,24.95,25,24.46,24.83,2011004,0
2016-01-13,24.82,24.99,23.69,23.81,2845679,0
2016-01-14,24,24.72,23.4689,24.68,4255976,0
2016-01-15,23.72,23.88,22.77,23.3,3889727,0
2016-01-19,23.64,23.98,23.07,23.26,2518000,0
2016-01-20,22.95,24.68,22.73,24.31,3408480,0
2016-01-21,24.63,24.95,24.09,24.2,2634069,0
2016-01-22,24.5,24.66,24.3,24.5,2379617,0
2016-01-25,24.34,24.6,24.18,24.25,1467563,0
2016-01-26,24.34,24.79,24.25,24.57,1581199,0
2016-01-27,24.5,24.73,23.96,24.12,1329911,0
2016-01-28,24.27,24.61,24.13,24.29,1758074,0
2016-01-29,24.46,25.8,24.38,25.48,4223019,0
2016-02-01,25.35,25.75,25,25.5,4479418,0
2016-02-02,19.83,20.4,17.95,18.67,24975959,0
2016-02-03,18.82,18.99,17.525,18.16,9987011,0
2016-02-04,18.16,19.18,18.1,18.68,7113934,0
2016-02-05,18.43,18.5399,17.75,18.1,5021776,0
2016-02-08,17.61,17.97,17.58,17.81,4083360,0
2016-02-09,17.53,18.08,17.29,17.33,3124587,0
2016-02-10,17.4,17.83,17.18,17.22,2998480,0
2016-02-11,16.71,16.88,16.2199,16.56,4996874,0
2016-02-12,16.81,17.06,16.45,16.96,2833952,0
2016-02-16,17.29,17.72,17.25,17.56,3328430,0
2016-02-17,17.79,18.78,17.79,18.35,5554666,0
2016-02-18,18.51,18.51,17.91,17.91,2416129,0
2016-02-19,17.89,18.385,17.75,18.2,3100878,0
2016-02-22,18.51,19.055,18.38,18.79,3799536,0
2016-02-23,18.65,18.84,18.42,18.5,2039463,0
2016-02-24,18.27,19.23,18.22,19.11,3092561,0
2016-02-25,19.2,19.26,18.53,19.25,2471299,0
2016-02-26,19.34,19.51,19.02,19.25,2873240,0
2016-02-29,19.3,19.9,19.28,19.42,2672453,0
2016-03-01,19.52,19.85,19.3,19.85,2378291,0
2016-03-02,19.79,20.02,19.5501,19.81,2016448,0
2016-03-03,19.84,20.56,19.75,20.48,3032674,0
2016-03-04,20.47,20.98,20.2,20.61,3214523,0
2016-03-07,20.41,20.79,19.9,20.74,2374821,0
2016-03-08,20.54,20.67,19.67,19.72,3905547,0
2016-03-09,19.89,20.48,19.875,20.31,2563606,0
2016-03-10,20.41,20.63,19.69,20,2674418,0
2016-03-11,20.16,20.17,19.44,20.1,2916144,0
2016-03-14,19.99,20.08,19.74,19.95,1498291,0
2016-03-15,19.8,19.91,19.46,19.87,1413340,0
2016-03-16,19.8,20.05,19.6195,19.92,1628814,0
2016-03-17,19.82,20.08,19.48,20,1915325,0
2016-03-18,20.05,20.45,19.75,20.33,2814786,0
2016-03-21,20.31,20.44,20.08,20.28,1327393,0
2016-03-22,20.15,20.685,20,20.58,2086709,0
2016-03-23,20.49,20.64,20.025,20.03,1935236,0
2016-03-24,19.84,19.975,19.32,19.9,2117238,0
2016-03-28,19.88,20,19.6099,19.84,1523240,0
2016-03-29,19.75,20.6,19.55,20.54,1669286,0
2016-03-30,20.63,20.97,20.6,20.64,1622144,0
2016-03-31,20.6,20.75,20.41,20.44,1916925,0
2016-04-01,20.26,20.76,20.09,20.75,1443811,0
2016-04-04,20.72,20.76,20.19,20.22,1309556,0
2016-04-05,20.07,20.44,20.01,20.06,1954743,0
2016-04-06,20.04,20.53,19.61,20.48,1544971,0
2016-04-07,20.31,20.3999,19.675,19.72,2733505,0
2016-04-08,19.98,20.08,19.16,19.26,3747507,0
2016-04-11,19.36,19.6825,19.22,19.43,2789172,0
2016-04-12,19.39,23.99,18.74,20.22,16158363,0
2016-04-13,20.06,20.77,19.86,20.74,3265851,0
2016-04-14,20.66,20.71,20.21,20.44,2253222,0
2016-04-15,20.16,20.7,20.16,20.59,1431302,0
2016-04-18,20.31,20.3799,19.81,20.1,2704275,0
2016-04-19,20.07,20.12,19.695,19.83,1648305,0
2016-04-20,19.78,20.31,19.78,20.23,1743312,0
2016-04-21,20.25,20.3,19.751,19.87,2004744,0
2016-04-22,19.84,20.55,19.84,20.36,1267115,0
2016-04-25,20.45,20.63,20.015,20.12,1820778,0
2016-04-26,20.26,20.99,20.218,20.72,1915595,0
2016-04-27,20.62,21.15,20.27,20.91,1012617,0
2016-04-28,20.85,21.02,19.915,19.96,2469755,0
2016-04-29,20.05,20.1415,19.24,19.29,3406739,0
2016-05-02,19.28,19.72,18.89,19.7,5068390,0
2016-05-03,20.97,21.44,20.5,20.73,4132182,0
2016-05-04,20.5,20.81,20.25,20.33,2200033,0
2016-05-05,20.46,20.58,20.01,20.2,1782297,0
2016-05-06,20.18,20.39,19.9,20.28,1368387,0
2016-05-09,20.24,20.6,20.19,20.36,1442946,0
2016-05-10,20.45,20.58,20.26,20.5,1787033,0
2016-05-11,21.15,21.98,20.99,21.32,3397395,0
2016-05-12,21.34,21.43,19.94,20.28,2391623,0
2016-05-13,20.21,20.54,19.97,20.25,1630471,0
2016-05-16,20.26,21.43,20.26,21.14,3397818,0
2016-05-17,21.02,21.1889,20.66,20.67,1897212,0
2016-05-18,20.59,21.575,20.53,21.29,1777973,0
2016-05-19,21.11,21.52,20.83,21.01,1312043,0
2016-05-20,21.25,22.03,21.23,22.02,1834526,0
2016-05-23,22.12,22.45,21.885,22.115,2255145,0
2016-05-24,22.25,22.81,22.11,22.68,2270756,0
2016-05-25,22.77,22.92,22.58,22.75,1520868,0
2016-05-26,22.74,23.09,22.71,23.08,1131814,0
2016-05-27,22.99,23.35,22.99,23.22,1322066,0
2016-05-31,23.2,23.54,23.1675,23.35,1714799,0
2016-06-01,23.7,23.7,23.2172,23.23,2375809,0
2016-06-02,23.18,23.428,22.76,23.17,2456403,0
2016-06-03,23.17,23.34,22.98,23.17,1454453,0
2016-06-06,23.1,23.22,22.83,22.84,1941908,0
2016-06-07,22.93,23.49,22.86,23.41,1942551,0
2016-06-08,23.34,23.6,23.01,23.48,1182381,0
2016-06-09,23.38,23.85,23.32,23.85,1329172,0
2016-06-10,23.55,23.73,23.21,23.27,1756630,0
2016-06-13,23.19,23.66,23.14,23.29,1265674,0
2016-06-14,23.27,23.57,23.18,23.41,890670,0
2016-06-15,23.47,23.47,22.57,22.6,2535930,0
2016-06-16,22.38,22.4194,21.5407,22.21,2556913,0
2016-06-17,22.18,22.35,21.485,21.74,3452508,0
2016-06-20,22.06,22.33,21.745,21.77,2319605,0
2016-06-21,21.87,22.03,21.5,21.59,1554647,0
2016-06-22,21.62,21.84,21.23,21.25,1517876,0
2016-06-23,21.5,21.73,21.43,21.71,1791638,0
2016-06-24,20.4,20.74,19.69,19.94,3615547,0
2016-06-27,19.47,19.55,18.49,18.7,3586857,0
2016-06-28,18.98,19.83,18.9101,19.72,3046337,0
2016-06-29,19.91,20.115,19.58,19.6,2085078,0
2016-06-30,19.85,20.13,19.675,20.13,2187056,0
2016-07-01,19.94,20.1,19.79,19.95,2068554,0
2016-07-05,19.68,19.74,19.16,19.2,882449,0
2016-07-06,19.03,19.5,18.73,19.44,1750098,0
2016-07-07,19.43,19.84,19.27,19.68,2129984,0
2016-07-08,19.85,20.39,19.69,20.29,1467979,0
2016-07-11,20.59,21.14,20.51,20.84,2254380,0
2016-07-12,21.04,21.58,21.04,21.24,1819919,0
2016-07-13,21.38,21.54,21.1,21.12,1282616,0
2016-07-14,21.42,21.76,21.26,21.65,1587493,0
2016-07-15,21.59,21.8,21.45,21.61,975146,0
2016-07-18,21.75,21.9147,21.52,21.77,1101754,0
2016-07-19,21.66,21.75,21.29,21.49,1185777,0
2016-07-20,21.64,21.93,21.55,21.84,1048079,0
2016-07-21,21.73,22.01,21.42,21.51,1432208,0
2016-07-22,21.4,21.585,21.07,21.46,951342,0
2016-07-25,21.44,22,21.43,21.83,1364296,0
2016-07-26,21.93,22.405,21.78,22.39,2073091,0
2016-07-27,22.53,22.77,22.36,22.42,1144215,0
2016-07-28,22.37,22.66,22.11,22.28,1356397,0
2016-07-29,22.16,22.17,21.71,21.99,2984994,0
2016-08-01,22,22.24,21.93,22.19,2921024,0
2016-08-02,19.3,20.4389,19.28,19.56,12546465,0
2016-08-03,19.57,19.73,18.49,18.71,7191289,0
2016-08-04,18.75,19.04,18.61,18.75,4531033,0
2016-08-05,18.91,19.09,18.75,18.83,2582460,0
2016-08-08,18.81,18.98,18.63,18.96,2382817,0
2016-08-09,19.01,19.3899,19.01,19.17,1320823,0
2016-08-10,19.25,19.31,18.91,19.02,1547327,0
2016-08-11,19.1,19.16,18.76,18.89,1085335,0
2016-08-12,18.84,19.23,18.84,19.21,1401965,0
2016-08-15,19.19,19.75,19.02,19.6,1725760,0
2016-08-16,19.5,19.64,19.355,19.39,1075948,0
2016-08-17,19.31,19.61,19.14,19.38,1465533,0
2016-08-18,19.56,20.02,19.55,20.01,2533882,0
2016-08-19,19.97,20.59,19.88,20.4,2990587,0
2016-08-22,20.29,20.5,20.11,20.12,1983206,0
2016-08-23,20.3,20.335,20.17,20.19,1237766,0
2016-08-24,20.16,20.4,19.98,20.07,1236953,0
2016-08-25,19.95,20.32,19.89,20.18,1144185,0
2016-08-26,20.18,20.49,20.1,20.32,1404146,0
2016-08-29,20.35,20.47,20.04,20.1,1466095,0
2016-08-30,20.16,20.42,20.055,20.17,1170964,0
2016-08-31,20.15,20.19,19.845,20.09,1196203,0
2016-09-01,20.03,20.51,20.03,20.51,1377103,0
2016-09-02,20.57,20.79,20.41,20.74,1260388,0
2016-09-06,20.75,20.84,20.35,20.5,922187,0
2016-09-07,20.51,20.68,20.38,20.615,1152355,0
2016-09-08,20.48,20.605,20.29,20.51,739274,0
2016-09-09,20.28,20.53,19.64,19.74,1797528,0
2016-09-12,19.56,20.15,19.35,20.15,1595678,0
2016-09-13,19.95,20.34,19.89,20.02,1578244,0
2016-09-14,20.01,20.53,19.945,20.52,1998230,0
2016-09-15,20.44,20.915,20.31,20.865,1220075,0
2016-09-16,21.02,21.13,20.68,21,1830182,0
2016-09-19,21.17,21.49,20.95,21.21,1094385,0
2016-09-20,21.31,21.44,20.89,20.9,1111699,0
2016-09-21,21.01,21.23,20.755,21.2,1741395,0
2016-09-22,21.33,22.13,21.205,22.03,2836231,0
2016-09-23,21.93,22.01,21.67,21.75,1749156,0
2016-09-26,21.64,21.88,21.3406,21.65,1948226,0
2016-09-27,21.51,22.51,21.435,22.45,2208829,0
2016-09-28,22.52,22.59,22.115,22.35,1945967,0
2016-09-29,22.52,22.93,22.24,22.75,1882946,0
2016-09-30,22.84,23.2,22.021,23.1,1803499,0
2016-10-03,22.99,23.27,22.87,22.9,1694849,0
2016-10-04,22.95,23.19,22.9,23.06,1314710,0
2016-10-05,23.13,23.6,23.05,23.47,2072507,0
2016-10-06,23.34,23.45,22.76,23.02,3439189,0
2016-10-07,23.12,23.12,22.55,22.75,2017798,0
2016-10-10,22.57,23.02,21.95,22.05,2915287,0
2016-10-11,21.85,21.88,20.83,21.05,4892555,0
2016-10-12,20.98,20.98,19.92,20.23,3849839,0
2016-10-13,20,20.06,19.375,19.73,3183206,0
2016-10-14,19.82,20.12,19.71,19.79,2447508,0
2016-10-17,19.74,20.05,19.7,20,1983339,0
2016-10-18,20.29,20.52,20.08,20.15,1725024,0
2016-10-19,20.02,20.33,19.8,20.21,1100560,0
2016-10-20,20.2,20.43,19.99,20.37,1404664,0
2016-10-21,20.26,20.38,19.95,20.31,1103438,0
2016-10-24,20.61,20.93,20.54,20.91,1528380,0
2016-10-25,20.96,21.09,20.775,20.99,1095705,0
2016-10-26,20.84,21.28,20.81,21.1,1692276,0
2016-10-27,21.15,21.295,20.95,21.04,1394570,0
2016-10-28,21.1,21.18,20.64,20.7,2020220,0
2016-10-31,20.71,20.95,20.5,20.71,3277672,0
2016-11-01,21.94,24.1,21.72,22.87,9616695,0
2016-11-02,22.89,22.94,22,22.61,4306244,0
2016-11-03,22.68,22.99,22.5007,22.69,2527611,0
2016-11-04,22.67,23.08,22.41,22.43,1842683,0
2016-11-07,22.7,23,22.555,22.89,1510298,0
2016-11-08,22.88,23.09,22.56,22.76,1515927,0
2016-11-09,22.19,22.935,21.96,22.87,2497713,0
2016-11-10,23.1,23.4,22.06,22.34,2613856,0
2016-11-11,22.5,23.295,22.4,23.07,2113247,0
2016-11-14,23.16,23.62,23.1,23.6,2405335,0
2016-11-15,23.69,24.12,23.42,23.98,1956794,0
2016-11-16,23.81,24.43,23.5,24.27,1782432,0
2016-11-17,24.36,24.89,24.17,24.88,2937768,0
2016-11-18,24.79,25.21,24.51,25.11,2249629,0
2016-11-21,25.3,25.41,24.79,25,1498703,0
2016-11-22,25.19,25.28,24.92,25.25,1383788,0
2016-11-23,25.26,25.78,25.2,25.69,1561225,0
2016-11-25,25.8,25.87,25.42,25.63,645984,0
2016-11-28,25.55,25.55,25.171,25.28,953807,0
2016-11-29,25.27,25.46,24.96,25.08,1267633,0
2016-11-30,25.08,25.08,23.39,23.4,4448274,0
2016-12-01,23.48,23.5997,22.19,22.28,4129266,0
2016-12-02,22.23,22.58,21.8,22.44,2082266,0
2016-12-05,22.66,23.04,22.58,22.73,1409922,0
2016-12-06,23.01,23.63,22.95,23.42,1601428,0
2016-12-07,23.38,23.96,23.33,23.78,1275795,0
2016-12-08,23.86,24.49,23.75,24.37,1416838,0
2016-12-09,24.55,24.82,24.18,24.46,1531469,0
2016-12-12,24.42,24.5,23.781,24.13,1083455,0
2016-12-13,24.24,24.74,24.2,24.64,1450770,0
2016-12-14,24.66,25.175,24.1201,24.96,3031943,0
2016-12-15,25.09,25.6,24.77,25.36,2343022,0
2016-12-16,25.47,25.47,24.57,24.61,2316041,0
2016-12-19,24.73,25.31,24.72,24.9,971213,0
2016-12-20,24.98,25.25,24.65,24.8,1216939,0
2016-12-21,24.87,25,24.365,24.45,1821295,0
2016-12-22,24.69,24.69,24.13,24.33,1123615,0
2016-12-23,24.31,24.48,24.11,24.3,684948,0
2016-12-27,24.37,24.8,24.31,24.55,822838,0
2016-12-28,24.63,24.74,24.22,24.25,636324,0
2016-12-29,24.22,24.53,24.05,24.24,861668,0
2016-12-30,24.35,24.38,23.44,23.56,1165021,0
2017-01-03,23.8,24.81,23.61,24.52,1919570,0
2017-01-04,24.7,24.97,24.3201,24.53,1759291,0
2017-01-05,24.43,24.63,23.94,24.05,974914,0
2017-01-06,24.15,24.5,23.82,24.4,1478317,0
2017-01-09,24.42,24.94,24.34,24.8,1426747,0
2017-01-10,24.79,25.34,24.7,24.99,1285393,0
2017-01-11,24.99,25.53,24.76,25.26,1394346,0
2017-01-12,25.1,25.48,24.39,24.93,1152611,0
2017-01-13,25.07,25.39,25.05,25.16,1304845,0
2017-01-17,25.1,25.1,24.32,24.41,1046513,0
2017-01-18,24.43,24.5974,24.2,24.57,1060459,0
2017-01-19,24.51,24.85,24.2,24.24,954666,0
2017-01-20,24.31,24.94,24.23,24.75,1161172,0
2017-01-23,24.71,25.08,24.39,24.63,976931,0
2017-01-24,24.64,25.61,24.64,25.41,1139807,0
2017-01-25,25.75,26.17,25.5,26.12,1650483,0
2017-01-26,26.28,26.31,25.65,25.96,1596608,0
2017-01-27,25.92,26.47,25.87,26.465,1290981,0
2017-01-30,26.47,26.66,25.84,26.345,2678517,0
2017-01-31,25,25.51,24.18,25.19,4562308,0
2017-02-01,25.32,25.555,24.56,25.23,2537297,0
2017-02-02,25.08,25.28,24.56,24.94,2238133,0
2017-02-03,25.24,25.36,24.94,25.2,1824215,0
2017-02-06,25.06,25.22,24.65,24.9,1394159,0
2017-02-07,25,25,24.11,24.71,3069939,0
2017-02-08,24.81,25.26,24.56,24.89,2020383,0
2017-02-09,25.01,25.11,24.6,24.73,1207712,0
2017-02-10,24.91,24.945,24.35,24.9,1514979,0
2017-02-13,25.08,25.13,24.58,24.73,899867,0
2017-02-14,24.76,25.01,24.54,24.88,1293405,0
2017-02-15,24.83,25.265,24.73,25.115,1245401,0
2017-02-16,24.57,24.81,24.3,24.57,1734688,0
2017-02-17,24.52,24.62,24.31,24.42,1042422,0
2017-02-21,24.48,25.09,24.4,25.09,1210363,0
2017-02-22,25.09,25.12,24.665,24.85,1339758,0
2017-02-23,24.83,24.8592,24.19,24.68,1561128,0
2017-02-24,24.33,24.48,23.925,24.24,2409222,0
2017-02-27,24.22,24.47,24.035,24.47,1513793,0
2017-02-28,24.42,24.42,23.815,23.91,1718682,0
2017-03-01,24.34,24.6,23.99,24.3,1666251,0
2017-03-02,24.27,24.43,23.88,23.89,1405859,0
2017-03-03,23.92,24.02,23.66,23.71,1139073,0
2017-03-06,23.64,23.91,23.56,23.83,1248049,0
2017-03-07,23.8,24.12,23.73,23.85,847560,0
2017-03-08,24,24.21,23.805,23.84,878515,0
2017-03-09,23.84,23.92,23.53,23.7,755843,0
2017-03-10,23.88,24.165,23.81,23.86,1339396,0
2017-03-13,23.98,24.29,23.8,24.24,1108479,0
2017-03-14,24.14,24.22,23.91,24.13,734720,0
2017-03-15,24.15,24.46,24,24.37,1179204,0
2017-03-16,24.46,24.47,24.22,24.38,1156249,0
2017-03-17,24.38,24.58,24.22,24.46,2722436,0
2017-03-20,24.39,24.8,24.25,24.64,1154463,0
2017-03-21,24.82,24.88,23.785,23.79,1388280,0
2017-03-22,23.81,23.97,23.22,23.65,1721780,0
2017-03-23,23.61,23.9099,23.45,23.52,967443,0
2017-03-24,23.82,24.04,23.51,23.59,979253,0
2017-03-27,23.29,23.8,23.1,23.66,1149566,0
2017-03-28,23.61,23.76,23.43,23.6,881851,0
2017-03-29,23.65,23.7,23.45,23.63,932021,0
2017-03-30,23.62,23.89,23.45,23.66,1120316,0
2017-03-31,23.71,23.87,23.46,23.67,1172121,0
2017-04-03,23.7,23.76,23.25,23.5,1796223,0
2017-04-04,23.36,23.68,23.21,23.3,1481313,0
2017-04-05,23.35,23.44,22.92,23.06,2157057,0
2017-04-06,23.15,23.34,22.98,23.24,1154390,0
2017-04-07,23.16,23.53,23.078,23.37,830543,0
2017-04-10,23.32,23.79,23.22,23.66,1041782,0
2017-04-11,23.57,23.715,23.01,23.7,1675450,0
2017-04-12,23.71,23.71,23.08,23.17,2019779,0
2017-04-13,23.13,23.52,22.94,23.24,1270440,0
2017-04-17,23.21,23.58,23.08,23.41,1211772,0
2017-04-18,23.35,23.9,23.32,23.89,1345801,0
2017-04-19,24.03,24.4,23.99,24.33,1258716,0
2017-04-20,23.6,23.7,22.92,23.24,5224243,0
2017-04-21,23.14,23.8,23.01,23.54,1671816,0
2017-04-24,23.86,24.08,23.61,23.99,1653053,0
2017-04-25,24.18,24.34,24.11,24.13,715094,0
2017-04-26,24.12,24.335,23.65,24.3,1578944,0
2017-04-27,24.41,24.68,24.25,24.65,1295708,0
2017-04-28,24.64,24.735,23.9,23.99,1803782,0
2017-05-01,24.11,24.38,23.98,24.36,2203817,0
2017-05-02,24,24.27,23.11,23.19,4896319,0
2017-05-03,23.03,23.21,22.925,23,2642529,0
2017-05-04,23.06,23.12,22.88,22.99,1368346,0
2017-05-05,23.04,23.25,22.92,23.24,887455,0
2017-05-08,23.21,23.37,22.92,22.94,1155425,0
2017-05-09,23.03,23.49,22.91,23.38,1178636,0
2017-05-10,23.57,23.76,23.5,23.65,955737,0
2017-05-11,23.46,23.825,23.46,23.68,909853,0
2017-05-12,23.71,23.87,23.63,23.82,797253,0
2017-05-15,23.8,24.46,23.7,24.45,1837037,0
2017-05-16,24.47,24.72,24.39,24.69,1228341,0
2017-05-17,24.3,24.4,22.84,22.85,2451323,0
2017-05-18,22.8,23.32,22.7,23.01,1468879,0
2017-05-19,23.17,23.75,23.17,23.7,1627817,0
2017-05-22,23.77,24.16,23.74,24.07,1530779,0
2017-05-23,24.12,24.34,23.72,24.25,1505831,0
2017-05-24,24.31,25.04,24.255,24.95,2643132,0
2017-05-25,25.09,26.11,25.01,25.86,3843020,0
2017-05-26,25.83,26.16,25.58,25.86,1700399,0
2017-05-30,25.83,26.01,25.555,25.62,1008155,0
2017-05-31,25.81,25.93,25.225,25.58,1155081,0
2017-06-01,25.73,25.81,25.56,25.7,1738811,0
2017-06-02,25.87,26.09,25.58,25.66,1495861,0
2017-06-05,25.62,25.86,25.4,25.52,1017695,0
2017-06-06,25.37,25.82,25.29,25.48,1621934,0
2017-06-07,25.59,25.72,25.26,25.32,924674,0
2017-06-08,25.42,25.93,25.14,25.87,1169585,0
2017-06-09,26.15,26.34,24.58,25.03,2792680,0
2017-06-12,24.73,24.95,24.11,24.8,1581151,0
2017-06-13,25.03,25.73,24.715,24.88,1373268,0
2017-06-14,24.95,24.98,24.35,24.65,1507584,0
2017-06-15,24.2,24.59,24.13,24.41,1831791,0
2017-06-16,24.34,24.9,24.255,24.5,2132341,0
2017-06-19,24.81,25.53,24.78,25.51,1554181,0
2017-06-20,25.41,25.63,24.82,24.82,1031211,0
2017-06-21,24.92,24.9432,24.56,24.65,1118012,0
2017-06-22,24.73,24.93,24.31,24.84,1826439,0
2017-06-23,24.85,25.285,24.85,25.05,1319036,0
2017-06-26,25.2,25.47,24.96,25,920376,0
2017-06-27,24.89,24.89,24.23,24.29,1598226,0
2017-06-28,24.59,26.19,24.58,26.1,3165883,0
2017-06-29,25.97,26.02,25.56,25.96,4175678,0
2017-06-30,25.95,26.19,25.69,25.79,2192480,0
2017-07-03,25.95,25.95,25.1,25.27,1161399,0
2017-07-05,25.35,25.63,25.15,25.44,1283007,0
2017-07-06,25.02,25.49,24.91,25.08,1297752,0
2017-07-07,25.21,25.92,25.06,25.88,1489613,0
2017-07-10,25.86,25.95,25.38,25.58,1175673,0
2017-07-11,25.54,25.8899,25.45,25.79,1021780,0
2017-07-12,26.15,26.5239,26.02,26.35,1217622,0
2017-07-13,26.29,26.49,25.96,26.33,1879831,0
2017-07-14,26.4,26.62,26.2,26.34,614927,0
2017-07-17,26.32,26.5,26.1,26.31,773071,0
2017-07-18,26.17,26.25,25.76,26.23,1737708,0
2017-07-19,26.38,26.67,26.21,26.43,919348,0
2017-07-20,26.5,26.66,26.01,26.47,1044413,0
2017-07-21,26.44,26.44,25.67,26.33,2439638,0
2017-07-24,26.32,26.39,26.14,26.35,842549,0
2017-07-25,26.33,26.88,26.07,26.7,1591140,0
2017-07-26,26.31,27.09,26.31,26.77,721644,0
2017-07-27,26.88,26.93,25.88,25.92,1323872,0
2017-07-28,25.77,26.09,25.65,26.05,1607901,0
2017-07-31,26.05,26.22,25.72,26.14,2423156,0
2017-08-01,24.65,25.56,24.26,25.43,7156036,0
2017-08-02,25.62,25.78,24.36,24.37,2761210,0
2017-08-03,24.39,24.51,24.03,24.19,2083613,0
2017-08-04,24.31,24.5499,24.11,24.2,1548462,0
2017-08-07,24.31,24.54,24.23,24.53,1228180,0
2017-08-08,24.5,24.9,24.35,24.45,1088719,0
2017-08-09,24.26,24.52,24.11,24.51,959752,0
2017-08-10,24.23,24.3,23.56,23.57,1357728,0
2017-08-11,23.6,23.7,23.255,23.53,1494272,0
2017-08-14,23.79,23.9,23.6399,23.84,1793988,0
2017-08-15,23.86,24.16,23.66,24.06,1603314,0
2017-08-16,24.09,24.23,23.96,24.14,989250,0
2017-08-17,24.05,24.25,23.46,23.47,1014985,0
2017-08-18,23.46,23.59,23.23,23.36,991866,0
2017-08-21,23.36,23.42,23.07,23.39,1189320,0
2017-08-22,23.59,23.79,23.4,23.67,2152777,0
2017-08-23,23.44,24.02,23.44,23.94,1078649,0
2017-08-24,24.06,24.1568,23.74,23.85,1189364,0
2017-08-25,24.01,24.08,23.59,23.59,939679,0
2017-08-28,23.65,23.78,23.59,23.72,479900,0
2017-08-29,23.42,23.95,23.31,23.85,572722,0
2017-08-30,23.87,24.48,23.78,24.44,966176,0
2017-08-31,24.57,24.78,24.5,24.71,910501,0
2017-09-01,24.76,25.055,24.76,25.02,794367,0
2017-09-05,24.9,25.14,24.65,24.84,1106110,0
2017-09-06,24.92,25.02,24.66,24.94,1073142,0
2017-09-07,25.03,25.11,24.71,24.945,1328799,0
2017-09-08,24.91,24.92,24.61,24.8,1309171,0
2017-09-11,25,25.86,24.96,25.75,1666606,0
2017-09-12,25.82,26.35,25.7,26.31,2124038,0
2017-09-13,26.18,28,26.11,26.98,4193998,0
2017-09-14,26.95,27.7,26.895,27.48,2432851,0
2017-09-15,27.49,27.8,27.32,27.59,2281673,0
2017-09-18,27.75,28.08,27.47,27.92,1845110,0
2017-09-19,27.94,28.08,27.64,27.68,1195395,0
2017-09-20,27.63,27.74,26.8001,27.16,1904010,0
2017-09-21,27.1,27.2,26.92,27,1685720,0
2017-09-22,26.24,26.42,25.11,26.2,3601866,0
2017-09-25,26.11,26.23,25.31,25.39,1890281,0
2017-09-26,25.51,25.68,25.319,25.44,1819262,0
2017-09-27,25.78,26.17,25.48,26.05,1869875,0
2017-09-28,25.95,26.43,25.82,26.42,842897,0
2017-09-29,26.47,26.67,26.19,26.58,1058584,0
2017-10-02,26.59,27.2101,26.59,27.15,1206895,0
2017-10-03,27.23,27.39,27.09,27.38,1283991,0
2017-10-04,27.38,27.49,27.17,27.43,865966,0
2017-10-05,27.42,27.48,27.01,27.05,1055389,0
2017-10-06,27,27.24,26.69,26.98,1290659,0
2017-10-09,27.04,27.4,27.01,27.28,955716,0
2017-10-10,27.58,27.71,27.17,27.45,798982,0
2017-10-11,27.33,27.68,26.89,27.45,1720131,0
2017-10-12,27.43,27.9501,27.32,27.76,934826,0
2017-10-13,27.86,28,27.67,27.92,740279,0
2017-10-16,27.9,28.02,27.67,27.89,1234124,0
2017-10-17,27.92,28.12,27.83,28.01,901382,0
2017-10-18,28.07,28.22,27.78,28.05,1215318,0
2017-10-19,27.8,28.18,27.37,28.16,1022552,0
2017-10-20,28.42,28.44,27.91,27.99,1260568,0
2017-10-23,28.1,28.74,28.0601,28.41,1534133,0
2017-10-24,28.5,28.73,28.47,28.54,930428,0
2017-10-25,28.43,28.53,27.69,27.98,1311542,0
2017-10-26,27.99,28.24,27.9,28.18,707340,0
2017-10-27,28.47,28.57,28.02,28.57,1351408,0
2017-10-30,28.52,29.06,28.36,28.97,1594840,0
2017-10-31,30.73,32.34,29.27,31.07,5944850,0
2017-11-01,31.29,31.36,30.48,31.01,2201216,0
2017-11-02,31,31.17,30.63,30.82,1342983,0
2017-11-03,30.87,31.3,30.58,31.3,1339873,0
2017-11-06,31.49,33.02,31.4,33.01,3743971,0
2017-11-07,33.02,33.6,32.47,33.27,3099251,0
2017-11-08,33.28,33.6399,33.05,33.59,1153887,0
2017-11-09,33.28,33.44,32.46,33.18,2323065,0
2017-11-10,33.17,33.43,32.78,33.285,1583171,0
