Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.07,12.33,12.03,12.25,2145252,0
2005-02-28,12.24,12.24,11.97,11.99,2981129,0
2005-03-01,12.12,12.67,12.04,12.56,5385626,0
2005-03-02,12.47,12.7,12.23,12.3,2703128,0
2005-03-03,12.29,12.62,12.28,12.42,3024882,0
2005-03-04,12.72,13.12,12.63,12.9,4521236,0
2005-03-07,12.99,13.22,12.73,12.95,1836341,0
2005-03-08,12.97,13.2,12.68,12.76,2078009,0
2005-03-09,12.72,12.79,12.39,12.42,3474167,0
2005-03-10,11.83,12.45,11.83,12,9686073,0
2005-03-11,12.1,12.23,11.91,12.12,6396222,0
2005-03-14,12.23,12.43,12.1,12.33,3731426,0
2005-03-15,12.33,12.43,11.93,12,4899531,0
2005-03-16,11.93,12.09,11.51,11.62,5455403,0
2005-03-17,11.65,11.65,11.43,11.52,3280961,0
2005-03-18,11.53,11.67,11.37,11.58,3110406,0
2005-03-21,11.5,11.65,11.38,11.6,2304609,0
2005-03-22,11.62,11.83,11.59,11.67,3079242,0
2005-03-23,11.71,12.36,11.69,12.23,7725344,0
2005-03-24,12.22,12.29,11.88,11.91,2394675,0
2005-03-28,12.06,12.32,11.93,12.27,3112104,0
2005-03-29,12.18,12.27,12.03,12.12,2457006,0
2005-03-30,12.33,12.91,12.3,12.9,7796636,0
2005-03-31,12.79,12.8,12.56,12.69,3030342,0
2005-04-01,12.64,12.73,12.04,12.27,3025650,0
2005-04-04,12.17,12.55,12.05,12.39,2857256,0
2005-04-05,12.38,13.18,12.38,12.96,4487567,0
2005-04-06,13.09,13.41,12.95,13.01,4987592,0
2005-04-07,12.97,13.33,12.8,13.28,2897195,0
2005-04-08,13.47,13.77,13.43,13.57,5097965,0
2005-04-11,13.51,13.69,13.5,13.56,2501499,0
2005-04-12,13.5,13.6,13.1,13.55,2473554,0
2005-04-13,13.42,13.55,13.23,13.35,3490200,0
2005-04-14,13.33,13.51,12.6,12.74,3355316,0
2005-04-15,12.64,13.13,12.57,12.75,1996770,0
2005-04-18,12.77,13.19,12.67,13.03,2562269,0
2005-04-19,13.33,13.33,12.83,13.01,2176445,0
2005-04-20,13.17,13.27,12.82,12.98,2774043,0
2005-04-21,13.33,13.87,13.19,13.83,6082287,0
2005-04-22,13.71,13.89,13.17,13.32,3702153,0
2005-04-25,13.55,13.6,13.12,13.25,3072225,0
2005-04-26,13.08,13.26,12.83,12.85,2423919,0
2005-04-27,12.83,13.3,12.75,13.15,2923365,0
2005-04-28,13.33,13.87,13.13,13.27,4650815,0
2005-04-29,13.26,13.49,12.93,13.37,3252137,0
2005-05-02,13.5,13.79,13.37,13.42,3576707,0
2005-05-03,13.45,13.99,13.43,13.9,4525560,0
2005-05-04,13.86,14.13,13.78,13.97,3584172,0
2005-05-05,13.84,14.21,13.83,13.93,1844268,0
2005-05-06,13.93,14.04,13.57,13.8,1363661,0
2005-05-09,13.92,14.11,13.75,13.97,1677929,0
2005-05-10,13.99,14.07,13.73,13.8,1886064,0
2005-05-11,14.07,14.07,13.38,13.77,2384106,0
2005-05-12,13.8,14.07,13.68,13.94,2225505,0
2005-05-13,13.95,14.08,13.61,13.79,1727937,0
2005-05-16,13.67,14.06,13.67,14.01,1896096,0
2005-05-17,13.97,14.36,13.81,14.17,3292926,0
2005-05-18,14.44,15.07,14.43,14.93,9293961,0
2005-05-19,14.87,15.27,14.75,15.23,4088910,0
2005-05-20,15.55,15.63,14.97,15.06,3886662,0
2005-05-23,14.99,15.07,14.6,14.67,3809382,0
2005-05-24,14.63,14.63,14.33,14.43,2527028,0
2005-05-25,14.33,14.52,14.08,14.13,2654390,0
2005-05-26,14.33,14.68,14.17,14.65,4489130,0
2005-05-27,14.56,14.77,14.39,14.5,2252729,0
2005-05-31,14.49,14.67,14.3,14.49,1907598,0
2005-06-01,14.48,14.5,14.09,14.15,1827171,0
2005-06-02,14.09,15.13,14.09,15.05,5633847,0
2005-06-03,14.97,14.97,14.62,14.71,2923947,0
2005-06-06,14.73,15.07,14.63,14.9,2649797,0
2005-06-07,15.05,15.57,14.89,15.31,5137941,0
2005-06-08,15.29,15.53,15.07,15.28,2674092,0
2005-06-09,15.2,15.33,15.05,15.1,1465221,0
2005-06-10,15.33,15.41,14.73,14.89,1787931,0
2005-06-13,14.88,14.96,14.68,14.83,1283730,0
2005-06-14,14.78,15.09,14.77,14.89,1024655,0
2005-06-15,14.92,15.01,14.39,14.63,1799036,0
2005-06-16,14.51,14.96,14.51,14.62,1512569,0
2005-06-17,14.51,14.71,14.2,14.35,2426000,0
2005-06-20,14.18,14.81,14.18,14.54,1870020,0
2005-06-21,14.71,14.71,14.38,14.63,1378374,0
2005-06-22,14.6,14.75,14.44,14.6,1384125,0
2005-06-23,14.47,14.77,13.93,14.11,1977666,0
2005-06-24,14.01,14.13,13.44,13.48,2836398,0
2005-06-27,13.47,13.47,13.17,13.24,2462004,0
2005-06-28,13.3,13.84,13.3,13.78,2708630,0
2005-06-29,13.84,14.17,13.75,13.99,2426135,0
2005-06-30,14,14.12,13.59,13.63,2233113,0
2005-07-01,13.67,13.72,13.35,13.55,1097964,0
2005-07-05,13.43,13.6,13.28,13.41,1271361,0
2005-07-06,13.35,13.63,13.23,13.35,1595766,0
2005-07-07,13.13,13.46,12.97,13.37,2315363,0
2005-07-08,13.37,13.81,13.35,13.78,1537223,0
2005-07-11,13.83,13.99,13.69,13.82,1538925,0
2005-07-12,13.67,13.77,13.37,13.49,2821463,0
2005-07-13,13.47,14.21,13.47,14.15,3741528,0
2005-07-14,14.31,14.87,14.24,14.65,4442498,0
2005-07-15,14.63,14.71,14.37,14.58,1015416,0
2005-07-18,14.53,14.87,14.53,14.67,1313627,0
2005-07-19,14.77,15.08,14.55,14.89,2754603,0
2005-07-20,14.95,15.23,14.67,15.2,2169596,0
2005-07-21,14.96,15.15,13.96,14.05,7856348,0
2005-07-22,14.11,14.11,13.9,13.97,2114772,0
2005-07-25,13.87,14,13.6,13.66,1759728,0
2005-07-26,13.63,13.83,13.53,13.75,2088170,0
2005-07-27,13.74,13.82,13.42,13.61,1747884,0
2005-07-28,13.61,13.93,13.61,13.83,2057361,0
2005-07-29,13.75,14.1,13.71,14,1995198,0
2005-08-01,14,14.03,13.73,13.79,1199672,0
2005-08-02,13.69,13.71,13.27,13.4,5037530,0
2005-08-03,13.27,13.56,13.07,13.51,2959550,0
2005-08-04,13.34,13.53,13.07,13.11,3062313,0
2005-08-05,13.19,13.37,13.11,13.19,1645293,0
2005-08-08,13.21,13.29,12.95,12.95,1580264,0
2005-08-09,12.98,13.03,12.63,12.71,2862740,0
2005-08-10,12.76,13.01,12.63,12.74,2725965,0
2005-08-11,12.67,12.82,12.61,12.68,2089613,0
2005-08-12,12.67,12.83,12.59,12.77,1193594,0
2005-08-15,12.83,12.97,12.61,12.85,1451465,0
2005-08-16,12.89,13.19,12.66,12.73,1910043,0
2005-08-17,12.77,13.25,12.58,13.22,2603672,0
2005-08-18,13.2,13.21,12.89,12.91,1221776,0
2005-08-19,12.88,13,12.75,12.85,811311,0
2005-08-22,12.81,12.93,12.74,12.88,1367436,0
2005-08-23,12.83,12.97,12.78,12.83,903470,0
2005-08-24,12.77,12.96,12.66,12.67,1304675,0
2005-08-25,12.66,12.9,12.64,12.8,714371,0
2005-08-26,12.89,12.89,12.64,12.76,959579,0
2005-08-29,12.59,12.85,12.47,12.73,1978661,0
2005-08-30,12.68,12.73,12.37,12.58,3496481,0
2005-08-31,12.51,12.74,12.37,12.7,1998594,0
2005-09-01,12.67,12.7,11.98,12.03,6105128,0
2005-09-02,12.03,12.39,12.03,12.35,3913326,0
2005-09-06,12.37,12.49,12.18,12.35,3287051,0
2005-09-07,12.35,12.63,12.28,12.6,2077220,0
2005-09-08,12.47,12.6,12.3,12.35,2928863,0
2005-09-09,12.26,12.55,12.17,12.4,2438444,0
2005-09-12,12.42,13.17,12.34,13,3336707,0
2005-09-13,12.93,13,12.54,12.65,3153527,0
2005-09-14,12.63,12.85,12.35,12.55,2496863,0
2005-09-15,12.69,12.94,12.57,12.7,2335739,0
2005-09-16,12.8,12.88,12.61,12.73,2026619,0
2005-09-19,12.59,12.74,12.33,12.45,2426837,0
2005-09-20,12.41,12.63,11.93,12.27,4309713,0
2005-09-21,12.17,12.2,11.79,11.85,3666426,0
2005-09-22,11.54,12.13,11.39,11.99,4556738,0
2005-09-23,12.03,12.03,11.78,11.94,3718337,0
2005-09-26,12.17,12.33,12.03,12.09,2234864,0
2005-09-27,12.06,12.17,11.92,12.09,1332489,0
2005-09-28,12.09,12.14,11.91,12.07,1298633,0
2005-09-29,12.01,12.04,11.56,11.69,3740958,0
2005-09-30,11.68,11.83,11.62,11.73,2760122,0
2005-10-03,11.66,11.91,11.64,11.79,1495002,0
2005-10-04,11.84,12.3,11.71,12.07,2616056,0
2005-10-05,12.12,12.32,11.89,12.03,2734349,0
2005-10-06,12.23,12.95,12.12,12.78,4137837,0
2005-10-07,12.83,12.91,12.33,12.63,1849022,0
2005-10-10,12.54,12.81,12.51,12.55,1403963,0
2005-10-11,12.78,12.78,12.19,12.29,1339067,0
2005-10-12,12.36,12.5,12.13,12.29,1959456,0
2005-10-13,12.22,12.71,12.07,12.6,1568033,0
2005-10-14,12.67,13.17,12.65,13.04,4635231,0
2005-10-17,12.86,13.29,12.83,13.18,2157191,0
2005-10-18,13.19,13.5,13,13.03,3202173,0
2005-10-19,12.95,13.26,12.77,13.03,3223094,0
2005-10-20,12.86,13.21,11.77,12.03,9485118,0
2005-10-21,12.07,12.4,11.85,11.95,3928829,0
2005-10-24,12.02,12.29,12.02,12.15,3062861,0
2005-10-25,12.08,12.34,11.59,11.79,4690421,0
2005-10-26,11.8,11.94,11.6,11.74,4039097,0
2005-10-27,11.65,11.87,11.34,11.53,4346211,0
2005-10-28,11.66,12.82,11.63,12.03,13001477,0
2005-10-31,12.27,12.59,12.07,12.41,5228631,0
2005-11-01,12.45,12.48,11.97,12.13,3432162,0
2005-11-02,12.09,12.48,12.09,12.45,2684391,0
2005-11-03,12.47,12.47,12.14,12.23,1681322,0
2005-11-04,12.3,12.35,12.07,12.21,2049821,0
2005-11-07,12.02,12.38,12,12.35,5915169,0
2005-11-08,12.28,12.39,12.11,12.16,2886398,0
2005-11-09,12.18,12.45,12.07,12.39,2842332,0
2005-11-10,12.47,13.05,12.47,12.99,5014352,0
2005-11-11,13.03,13.39,12.86,13.2,3636203,0
2005-11-14,13.31,13.43,13.07,13.17,3066971,0
2005-11-15,13.13,13.27,12.69,12.85,2280515,0
2005-11-16,12.86,12.94,12.58,12.82,1287260,0
2005-11-17,12.87,12.97,12.62,12.86,4652916,0
2005-11-18,12.97,12.99,12.55,12.85,2800460,0
2005-11-21,12.75,12.77,12.58,12.65,2410560,0
2005-11-22,12.52,12.53,12.17,12.43,4336497,0
2005-11-23,12.36,12.62,12.31,12.53,2059398,0
2005-11-25,12.51,12.54,12.45,12.49,466508,0
2005-11-28,12.61,12.76,12.51,12.53,2241992,0
2005-11-29,12.55,12.62,12.37,12.43,2425214,0
2005-11-30,12.53,12.57,12.23,12.29,2015381,0
2005-12-01,12.23,12.69,12.23,12.45,2427441,0
2005-12-02,12.42,12.73,12.42,12.63,2595660,0
2005-12-05,12.42,12.57,12.32,12.37,1852308,0
2005-12-06,12.45,12.89,12.12,12.79,4580652,0
2005-12-07,12.7,12.99,12.51,12.91,3243869,0
2005-12-08,12.83,12.99,12.39,12.45,3733976,0
2005-12-09,12.44,12.72,12.37,12.63,3063056,0
2005-12-12,12.63,12.67,12.43,12.58,1729334,0
2005-12-13,12.66,12.66,12.4,12.55,2225801,0
2005-12-14,12.55,12.71,12.47,12.56,2996264,0
2005-12-15,12.58,13.06,12.53,13.01,4835021,0
2005-12-16,13.13,13.99,13.13,13.81,9009102,0
2005-12-19,13.85,14.29,13.57,14.23,6076305,0
2005-12-20,14.33,14.33,13.93,14,3444665,0
2005-12-21,14.14,14.83,13.97,14.77,5218640,0
2005-12-22,14.78,15.09,14.68,15.02,3141876,0
2005-12-23,15.04,15.43,14.97,15.07,2226683,0
2005-12-27,15.75,16.85,15.48,15.69,7962285,0
2005-12-28,16,16.01,15.05,15.51,5050462,0
2005-12-29,15.7,15.98,15.46,15.67,3109458,0
2005-12-30,15.69,15.75,15.32,15.38,2286925,0
2006-01-03,14.72,14.75,14.16,14.43,6328436,0
2006-01-04,14.45,14.75,14.36,14.65,2293966,0
2006-01-05,14.6,14.91,14.4,14.56,2124306,0
2006-01-06,14.34,14.8,14.34,14.63,1721138,0
2006-01-09,14.63,14.74,14.45,14.74,2724791,0
2006-01-10,14.7,14.7,14.13,14.28,1936080,0
2006-01-11,14.24,14.39,13.95,14.07,3771007,0
2006-01-12,13.96,14,13.48,13.75,4549235,0
2006-01-13,13.74,13.79,13.28,13.59,3284354,0
2006-01-17,13.46,13.49,12.93,13.22,5143910,0
2006-01-18,13.1,13.86,12.97,13.73,4782633,0
2006-01-19,13.61,13.91,13.4,13.6,2359672,0
2006-01-20,13.6,13.73,13.11,13.23,3223968,0
2006-01-23,13.21,13.43,13.15,13.24,3363603,0
2006-01-24,13.35,13.7,13.34,13.57,2284528,0
2006-01-25,13.75,13.79,13.31,13.44,2432802,0
2006-01-26,13.45,13.59,12.82,12.9,4512721,0
2006-01-27,12.92,12.94,12.42,12.77,5897265,0
2006-01-30,12.78,13.28,12.73,13.01,4358672,0
2006-01-31,13.19,13.29,12.84,13.04,2951702,0
2006-02-01,12.19,12.39,11.1,11.18,27026488,0
2006-02-02,11.25,11.95,11.15,11.9,14643503,0
2006-02-03,11.88,11.91,11.5,11.75,5195726,0
2006-02-06,11.59,11.68,11.05,11.07,5511338,0
2006-02-07,10.63,10.76,10.27,10.59,10087050,0
2006-02-08,10.68,10.97,10.61,10.81,3853653,0
2006-02-09,10.84,10.9,10.57,10.78,4081222,0
2006-02-10,10.82,10.82,10.53,10.62,4017007,0
2006-02-13,10.63,10.8,10.45,10.73,2749631,0
2006-02-14,10.7,11.37,10.7,11.14,5780396,0
2006-02-15,11.15,11.36,11.02,11.25,3382255,0
2006-02-16,11.25,11.3,10.96,10.98,2319464,0
2006-02-17,10.98,11.37,10.95,11.28,3795989,0
2006-02-21,11.26,11.28,11,11.16,2350803,0
2006-02-22,11.22,11.25,10.82,11.06,3376877,0
2006-02-23,11.07,11.36,11.01,11.08,3454987,0
2006-02-24,11.4,11.96,11.18,11.82,9815040,0
2006-02-27,11.97,12.02,11.4,11.41,6772730,0
2006-02-28,11.45,11.54,11.23,11.4,5024854,0
2006-03-01,11.54,12.06,11.46,12.03,5237925,0
2006-03-02,12.03,12.17,11.86,12,4125282,0
2006-03-03,12.02,12.04,11.89,11.93,2837340,0
2006-03-06,11.96,11.98,11.89,11.96,2881397,0
2006-03-07,11.85,11.85,11.62,11.68,3587451,0
2006-03-08,11.63,11.65,11.18,11.41,7143717,0
2006-03-09,11.38,11.41,10.95,11.11,4996567,0
2006-03-10,10.69,10.7,10.04,10.27,13709813,0
2006-03-13,10.35,10.43,9.65,9.72,9648154,0
2006-03-14,9.73,10.16,9.7,10.05,8187967,0
2006-03-15,10.1,10.18,10,10.17,3522467,0
2006-03-16,10.25,10.33,10.14,10.28,3951748,0
2006-03-17,10.29,10.31,10.06,10.27,3785278,0
2006-03-20,10.31,10.47,10.19,10.3,3935946,0
2006-03-21,10.41,10.89,10.35,10.72,6443588,0
2006-03-22,10.77,10.86,10.39,10.81,4741606,0
2006-03-23,10.77,11.1,10.51,10.53,4595937,0
2006-03-24,10.52,10.78,10.52,10.54,3023536,0
2006-03-27,10.76,10.86,10.56,10.59,1938207,0
2006-03-28,10.68,10.74,10.45,10.54,2460030,0
2006-03-29,10.65,10.75,10.46,10.71,2231296,0
2006-03-30,10.77,10.78,10.33,10.47,2789446,0
2006-03-31,10.43,10.72,10.43,10.72,3983724,0
2006-04-03,10.77,10.8,10.57,10.67,2353444,0
2006-04-04,10.7,10.9,10.56,10.78,3463222,0
2006-04-05,10.8,10.97,10.45,10.94,4282941,0
2006-04-06,10.94,10.94,10.65,10.76,2971725,0
2006-04-07,10.83,10.86,10.57,10.68,1945224,0
2006-04-10,10.68,10.72,10.55,10.57,2315695,0
2006-04-11,10.62,10.66,10.15,10.2,4551593,0
2006-04-12,10.2,10.27,9.9,10.18,5073219,0
2006-04-13,10.25,10.44,10.13,10.4,2100556,0
2006-04-17,10.29,10.34,9.27,9.47,9099250,0
2006-04-18,9.54,9.72,9.37,9.51,6789007,0
2006-04-19,9.51,9.71,9.26,9.43,7215301,0
2006-04-20,9.46,9.69,9.14,9.29,5826925,0
2006-04-21,9.29,9.32,8.93,8.95,8219171,0
2006-04-24,8.98,9.42,8.95,9.4,8794077,0
2006-04-25,9.72,10.97,9.3,10.64,26295893,0
2006-04-26,10.64,10.9,10.22,10.72,12545542,0
2006-04-27,10.77,11.33,10.44,10.6,7752929,0
2006-04-28,10.57,10.57,10.18,10.26,4272889,0
2006-05-01,10.28,10.34,9.97,10.21,4791335,0
2006-05-02,9.87,10.01,9.64,9.69,7412824,0
2006-05-03,9.73,9.85,9.5,9.77,5801228,0
2006-05-04,9.77,10.12,9.69,9.9,6212175,0
2006-05-05,9.96,10,9.71,9.82,3756413,0
2006-05-08,9.94,10.08,9.73,9.8,2651578,0
2006-05-09,9.86,9.9,9.64,9.8,2098037,0
2006-05-10,9.8,9.9,9.57,9.74,2129837,0
2006-05-11,9.63,9.82,9.6,9.72,2202628,0
2006-05-12,9.82,9.82,9.48,9.5,1741902,0
2006-05-15,9.95,10.07,9.76,9.9,5628323,0
2006-05-16,9.95,9.95,9.74,9.87,5101966,0
2006-05-17,9.79,10.1,9.72,10.02,5692252,0
2006-05-18,10.07,11.2,10.03,10.52,11044717,0
2006-05-19,10.66,10.75,10.46,10.71,3144431,0
2006-05-22,10.54,11,10.5,10.83,4073663,0
2006-05-23,10.98,10.98,10.25,10.35,3634032,0
2006-05-24,10.41,10.49,10.01,10.11,2732756,0
2006-05-25,10.29,10.29,10.07,10.23,3623429,0
2006-05-26,10.17,10.43,10.12,10.29,1791331,0
2006-05-30,10.55,10.85,10.16,10.26,3784890,0
2006-05-31,10.38,10.65,10.23,10.42,3271032,0
2006-06-01,10.5,11,10.45,10.97,5859631,0
2006-06-02,11.1,11.15,10.55,10.75,3778190,0
2006-06-05,11.12,11.17,10.73,10.79,3977400,0
2006-06-06,10.93,10.99,10.31,10.89,3901354,0
2006-06-07,10.91,11.17,10.72,10.72,2992034,0
2006-06-08,10.71,10.87,10.04,10.68,6268694,0
2006-06-09,10.66,11,10.61,10.78,2616668,0
2006-06-12,10.78,10.94,10.32,10.59,3497056,0
2006-06-13,10.58,10.93,10.48,10.56,4104898,0
2006-06-14,10.65,10.9,10.54,10.87,3330830,0
2006-06-15,10.99,11.56,10.98,11.49,6502545,0
2006-06-16,11.49,11.98,11.45,11.58,5654796,0
2006-06-19,11.6,11.64,11.29,11.53,4537940,0
2006-06-20,11.94,12.26,11.65,12.23,12865990,0
2006-06-21,12.3,12.64,12.19,12.44,7212643,0
2006-06-22,12.47,12.55,12.22,12.43,3618550,0
2006-06-23,12.31,12.88,12.31,12.69,4466755,0
2006-06-26,12.72,12.85,12.45,12.85,2769197,0
2006-06-27,12.8,12.92,12.42,12.43,4424247,0
2006-06-28,12.4,12.46,11.85,11.98,5386658,0
2006-06-29,12,12.6,12,12.53,3643494,0
2006-06-30,12.54,12.88,12.14,12.14,17141934,0
2006-07-03,12.3,12.5,12.12,12.31,1781085,0
2006-07-05,12.17,12.31,11.9,11.94,4158404,0
2006-07-06,11.96,12.35,11.96,12,2739574,0
2006-07-07,11.98,12.4,11.71,12.1,4649862,0
2006-07-10,12.23,12.65,12,12.24,4238958,0
2006-07-11,12.12,12.12,11.75,11.98,3657627,0
2006-07-12,11.93,12.04,11.84,11.95,3981005,0
2006-07-13,11.9,11.92,10.51,10.72,8438480,0
2006-07-14,10.92,10.92,10.35,10.65,5952672,0
2006-07-17,10.7,11.17,10.65,10.98,3350780,0
2006-07-18,10.98,11.05,10.43,10.79,4148659,0
2006-07-19,10.87,11.94,10.86,11.79,10160093,0
2006-07-20,11.8,11.92,11.5,11.6,5121211,0
2006-07-21,11.54,11.58,11,11.3,4701631,0
2006-07-24,11.65,12.25,11.6,12.24,5891448,0
2006-07-25,11.82,12.18,11.22,11.46,6819767,0
2006-07-26,11.37,11.57,11.04,11.24,4082172,0
2006-07-27,11.24,11.4,10.78,10.82,3741015,0
2006-07-28,10.91,11.21,10.76,11.21,4351023,0
2006-07-31,11.26,11.26,10.63,10.69,3833883,0
2006-08-01,10.63,10.79,10.36,10.44,3003363,0
2006-08-02,10.52,10.6,10.3,10.42,3900101,0
2006-08-03,10.38,10.94,10.29,10.92,3295769,0
2006-08-04,11.1,11.23,10.6,10.99,4653234,0
2006-08-07,10.73,11.12,10.56,10.8,2811786,0
2006-08-08,10.78,11.01,10.59,10.65,2426346,0
2006-08-09,10.81,10.83,10.09,10.15,5520487,0
2006-08-10,10,10.42,9.99,10.15,5485283,0
2006-08-11,10.16,10.19,9.67,9.83,4159722,0
2006-08-14,10.19,10.31,9.96,10.06,2933503,0
2006-08-15,10.27,10.3,9.88,10.12,2655663,0
2006-08-16,10.21,10.56,10.17,10.45,2387955,0
2006-08-17,10.55,10.65,10.26,10.38,1809875,0
2006-08-18,10.43,10.43,10.16,10.31,1516980,0
2006-08-21,10.24,10.34,10.04,10.09,1780733,0
2006-08-22,10.1,10.23,10.04,10.14,1386031,0
2006-08-23,10.19,10.27,10.05,10.18,2021660,0
2006-08-24,10.17,10.25,10.01,10.09,1520589,0
2006-08-25,10.01,10.14,9.97,10.06,1461121,0
2006-08-28,10.16,10.48,10.07,10.26,2952367,0
2006-08-29,10.44,10.6,10.3,10.41,2716139,0
2006-08-30,10.25,10.35,10.1,10.26,2749015,0
2006-08-31,10.33,10.45,10.16,10.26,2333923,0
2006-09-01,10.3,10.41,10.1,10.24,1397427,0
2006-09-05,10.31,10.55,10.24,10.36,3232226,0
2006-09-06,10.29,10.31,9.75,9.93,8008977,0
2006-09-07,9.9,10.01,9.8,9.9,3931692,0
2006-09-08,9.92,10,9.55,9.64,5570189,0
2006-09-11,9.6,9.75,9.44,9.71,3102436,0
2006-09-12,9.67,10.11,9.67,10.07,7057205,0
2006-09-13,10.25,10.26,9.98,10.04,7904602,0
2006-09-14,10,10.29,9.92,10.25,5909588,0
2006-09-15,10.24,10.39,9.92,10.09,12788421,0
2006-09-18,10.05,10.05,9.9,9.94,3657754,0
2006-09-19,9.94,10.26,9.91,10.24,5322705,0
2006-09-20,10.34,10.4,10.07,10.21,4897480,0
2006-09-21,10.2,10.25,9.84,9.86,5179773,0
2006-09-22,9.75,10.1,9.68,9.72,4658178,0
2006-09-25,9.89,9.97,9.49,9.74,5590573,0
2006-09-26,9.8,9.9,9.59,9.67,4107329,0
2006-09-27,9.58,9.75,9.4,9.51,3430587,0
2006-09-28,9.48,9.59,9.3,9.36,4068447,0
2006-09-29,9.45,9.46,9.23,9.24,5409606,0
2006-10-02,9.26,9.56,9.15,9.27,4494728,0
2006-10-03,9.27,9.47,9.25,9.35,4462432,0
2006-10-04,9.36,9.76,9.3,9.63,7560956,0
2006-10-05,9.55,9.83,9.49,9.8,6497097,0
2006-10-06,9.75,9.86,9.57,9.75,4200365,0
2006-10-09,9.79,9.84,9.54,9.66,2874500,0
2006-10-10,9.7,9.87,9.64,9.78,6867255,0
2006-10-11,9.73,10.19,9.73,10.17,7671747,0
2006-10-12,10.21,10.41,10.15,10.36,3699585,0
2006-10-13,10.36,10.36,10.03,10.14,3482992,0
2006-10-16,10.17,10.35,10.1,10.16,3297804,0
2006-10-17,10.63,10.77,10.39,10.66,6692126,0
2006-10-18,10.9,10.9,10.49,10.72,5450928,0
2006-10-19,10.72,10.87,10.51,10.66,2692505,0
2006-10-20,10.71,11.14,10.57,10.92,4876816,0
2006-10-23,10.76,11.25,10.73,11.14,7149806,0
2006-10-24,11.45,12,11.33,11.67,10544507,0
2006-10-25,11.93,11.99,11.15,11.66,9004058,0
2006-10-26,11.66,12.14,11.52,12.05,8050420,0
2006-10-27,11.97,12.48,11.89,12.25,5477750,0
2006-10-30,12.17,12.65,12.16,12.57,7078458,0
2006-10-31,12.61,12.95,12.35,12.56,8613669,0
2006-11-01,12.52,12.81,12.13,12.16,4697126,0
2006-11-02,12.08,12.22,11.94,11.95,4610648,0
2006-11-03,11.99,12.11,11.86,12,3421241,0
2006-11-06,12,12.61,11.9,12.43,6126651,0
2006-11-07,12.75,13.24,12.73,13.09,11676712,0
2006-11-08,13.03,13.05,12.66,12.88,4144989,0
2006-11-09,12.74,13.03,12.62,12.99,3490638,0
2006-11-10,12.94,13.33,12.88,13.27,3043229,0
2006-11-13,13.31,13.97,13.2,13.92,7929848,0
2006-11-14,13.81,14.09,13.63,14.09,5088880,0
2006-11-15,15.25,15.6,14.93,15.13,16643270,0
2006-11-16,14.86,15.02,14.57,14.82,6509321,0
2006-11-17,14.73,14.8,14.4,14.58,3586270,0
2006-11-20,14.39,14.71,14.18,14.32,3980135,0
2006-11-21,14.25,14.92,13.95,14.87,5135018,0
2006-11-22,14.89,14.94,14.6,14.74,2671139,0
2006-11-24,14.71,14.74,14.47,14.71,852585,0
2006-11-27,14.71,14.75,13.77,13.79,5626972,0
2006-11-28,13.55,13.96,13.3,13.96,4528734,0
2006-11-29,14,14.1,13.56,13.7,3325985,0
2006-11-30,13.9,13.94,13.6,13.66,3444827,0
2006-12-01,13.74,13.88,13.3,13.38,3358485,0
2006-12-04,13.42,13.84,13.41,13.83,3208331,0
2006-12-05,14,14.05,13.49,13.59,3510229,0
2006-12-06,13.69,14.02,13.66,13.94,4707844,0
2006-12-07,14.04,14.18,13.85,13.86,2965554,0
2006-12-08,13.73,13.84,13.58,13.8,2633958,0
2006-12-11,14.2,14.56,14.1,14.18,4425928,0
2006-12-12,14.14,14.14,13.49,13.77,4252372,0
2006-12-13,14.11,14.35,13.74,14.15,3450538,0
2006-12-14,14.15,14.16,13.72,13.82,2951300,0
2006-12-15,13.87,14.1,13.77,13.77,5061442,0
2006-12-18,13.85,14.06,13.68,13.81,3527370,0
2006-12-19,13.71,13.87,13.53,13.78,2549870,0
2006-12-20,13.75,14.29,13.61,14.29,9109090,0
2006-12-21,14.35,14.5,13.82,13.92,2946491,0
2006-12-22,13.96,14.2,13.86,13.97,2095670,0
2006-12-26,13.97,14.26,13.88,14.25,2135509,0
2006-12-27,14.34,14.66,14.28,14.62,3163415,0
2006-12-28,14.58,14.75,14.25,14.38,2050341,0
2006-12-29,14.4,14.63,14.16,14.2,2465726,0
2007-01-03,14.34,15.24,14.33,15.2,6250570,0
2007-01-04,15.19,15.53,14.92,15.38,5693942,0
2007-01-05,15.29,15.32,14.93,14.99,5100678,0
2007-01-08,14.89,15.45,14.83,15.14,6402067,0
2007-01-09,15.55,15.7,15.16,15.21,5695420,0
2007-01-10,15.36,15.94,15.33,15.87,5419797,0
2007-01-11,15.97,16.22,15.75,16.09,7417215,0
2007-01-12,16,16.63,15.87,16.57,5658400,0
2007-01-16,16.63,17.02,16.48,16.62,10558940,0
2007-01-17,16.39,16.5,15.64,15.71,8033869,0
2007-01-18,15.66,16.1,15.36,15.47,5564695,0
2007-01-19,15.47,15.8,15.31,15.76,3343731,0
2007-01-22,15.71,15.89,15.24,15.46,4756054,0
2007-01-23,15.2,15.43,14.98,15.08,5497059,0
2007-01-24,15.15,15.44,14.88,15.04,3739042,0
2007-01-25,15.01,15.1,14.66,14.78,4292861,0
2007-01-26,14.83,14.83,14.24,14.38,4692590,0
2007-01-29,14.42,14.78,14.29,14.5,5222987,0
2007-01-30,14.11,14.49,13.55,13.85,9173948,0
2007-01-31,13.81,14,13.48,13.68,6045021,0
2007-02-01,13.88,13.88,13.61,13.83,5195374,0
2007-02-02,13.75,13.94,13.56,13.65,3847574,0
2007-02-05,13.75,13.75,13.36,13.57,3035706,0
2007-02-06,13.45,13.78,13.33,13.69,5140222,0
2007-02-07,13.63,13.68,13.29,13.42,6379889,0
2007-02-08,13.42,13.58,13.19,13.3,4520865,0
2007-02-09,13.32,13.4,12.82,12.92,6477823,0
2007-02-12,13.09,13.25,12.95,13.13,5242216,0
2007-02-13,13.15,13.21,12.89,13,3507025,0
2007-02-14,12.98,13.23,12.82,13.23,5206166,0
2007-02-15,13.67,14.02,13.5,13.85,10602726,0
2007-02-16,13.82,13.84,13.5,13.56,5227964,0
2007-02-20,12.57,12.99,12.51,12.9,30946625,0
2007-02-21,13.3,13.56,13.1,13.19,26342649,0
2007-02-22,13.3,13.35,12.99,13.16,10677508,0
2007-02-23,13.14,13.2,12.93,13.08,6716275,0
2007-02-26,13,13,12.63,12.75,9714560,0
2007-02-27,12.58,12.65,12.07,12.29,9782094,0
2007-02-28,12.39,12.47,12.12,12.31,7308810,0
2007-03-01,12.12,12.42,12,12.21,6634020,0
2007-03-02,12.16,12.41,11.9,11.91,6974981,0
2007-03-05,11.77,11.97,11.58,11.58,8286992,0
2007-03-06,11.73,11.93,11.6,11.82,5614770,0
2007-03-07,11.8,11.91,11.65,11.74,4321355,0
2007-03-08,11.89,12.04,11.76,11.83,5047021,0
2007-03-09,11.91,11.95,11.61,11.62,3715536,0
2007-03-12,11.67,11.96,11.66,11.87,4680911,0
2007-03-13,11.73,12.1,11.71,11.87,12544843,0
2007-03-14,11.98,12,11.57,11.75,7022197,0
2007-03-15,11.78,11.98,11.7,11.9,10840093,0
2007-03-16,11.87,11.9,11.61,11.69,7653480,0
2007-03-19,11.76,11.85,11.68,11.8,4285393,0
2007-03-20,11.76,12.05,11.73,11.97,6891371,0
2007-03-21,12.26,12.32,12.05,12.21,7370821,0
2007-03-22,12.14,12.26,11.56,11.7,10746843,0
2007-03-23,11.76,11.78,11.57,11.69,4843675,0
2007-03-26,12.11,12.11,11.71,11.84,7901033,0
2007-03-27,11.83,11.92,11.67,11.71,5811751,0
2007-03-28,11.6,11.85,11.45,11.75,6008935,0
2007-03-29,11.84,11.84,11.33,11.59,3977179,0
2007-03-30,11.66,11.82,11.47,11.51,4424319,0
2007-04-02,11.55,11.6,11.31,11.45,5447559,0
2007-04-03,11.67,12.01,11.61,11.86,6946248,0
2007-04-04,11.93,12.08,11.67,11.7,4353486,0
2007-04-05,11.69,11.86,11.66,11.75,3394410,0
2007-04-09,11.75,11.95,11.6,11.91,3989041,0
2007-04-10,11.88,11.89,11.68,11.73,3644372,0
2007-04-11,11.77,11.77,11.41,11.51,4845837,0
2007-04-12,11.4,11.42,11.15,11.24,6589268,0
2007-04-13,11.29,11.33,11.1,11.19,5840270,0
2007-04-16,11.13,11.33,11.13,11.18,4650603,0
2007-04-17,11.15,11.28,11.1,11.22,3810558,0
2007-04-18,11.4,11.65,11.3,11.53,6735133,0
2007-04-19,11.4,11.46,11.23,11.27,5635478,0
2007-04-20,11.4,11.4,11.16,11.23,3070535,0
2007-04-23,11.25,11.4,10.9,10.99,10184343,0
2007-04-24,11.05,11.3,10.47,10.71,16774873,0
2007-04-25,10.63,10.63,10.17,10.31,32792426,0
2007-04-26,10.38,10.69,10.31,10.37,11814309,0
2007-04-27,10.2,10.23,9.99,10,10835998,0
2007-04-30,10.07,10.1,9.85,9.91,10302339,0
2007-05-01,9.92,10.01,9.72,9.9,10589594,0
2007-05-02,9.89,10.25,9.82,10.11,8651114,0
2007-05-03,10.17,10.44,10.17,10.27,9261943,0
2007-05-04,10.33,10.5,10.27,10.36,7036872,0
2007-05-07,10.44,10.55,10.36,10.47,7583295,0
2007-05-08,10.47,10.56,10.31,10.45,5250803,0
2007-05-09,10.36,10.56,10.36,10.4,3876320,0
2007-05-10,10.64,11.21,10.5,10.89,13439329,0
2007-05-11,11.05,11.18,10.62,10.73,6096681,0
2007-05-14,10.71,10.81,10.5,10.71,4966644,0
2007-05-15,10.66,10.75,10.5,10.55,3559917,0
2007-05-16,10.6,10.81,10.55,10.72,3799962,0
2007-05-17,10.68,11,10.61,10.83,3377951,0
2007-05-18,10.78,10.83,10.54,10.69,4092325,0
2007-05-21,10.7,10.75,10.35,10.46,5384336,0
2007-05-22,10.58,11.13,10.53,11.1,7518163,0
2007-05-23,11.16,11.2,10.86,10.9,5451645,0
2007-05-24,10.95,11.05,10.71,10.83,4368862,0
2007-05-25,10.94,11,10.75,10.84,1727826,0
2007-05-29,10.96,11.12,10.85,10.88,7350335,0
2007-05-30,10.81,10.92,10.73,10.87,2392334,0
2007-05-31,10.89,11,10.7,10.78,5273244,0
2007-06-01,10.84,10.88,10.57,10.7,3617946,0
2007-06-04,10.62,10.62,10.3,10.44,4932492,0
2007-06-05,10.39,10.42,10.14,10.38,6052167,0
2007-06-06,10.3,10.35,10.16,10.31,3554456,0
2007-06-07,10.24,10.34,10.05,10.06,3510258,0
2007-06-08,10.1,10.31,10.1,10.22,2561256,0
2007-06-11,10.19,10.28,10.13,10.21,2086696,0
2007-06-12,10.21,10.27,10.1,10.19,6777420,0
2007-06-13,10.2,10.43,10.09,10.33,6049544,0
2007-06-14,10.3,10.64,10.24,10.6,9654396,0
2007-06-15,10.65,10.73,10.48,10.51,5498418,0
2007-06-18,10.59,10.62,10.39,10.46,2781374,0
2007-06-19,10.48,10.96,10.35,10.83,6725028,0
2007-06-20,11,11.23,10.84,11.11,9466660,0
2007-06-21,11.03,11.42,10.93,11.27,6421703,0
2007-06-22,11.24,11.44,11.2,11.37,8457764,0
2007-06-25,11.4,11.44,11.11,11.16,3352060,0
2007-06-26,11.16,11.24,10.95,11.03,4842744,0
2007-06-27,10.98,11.12,10.91,11.09,3545743,0
2007-06-28,11.23,11.47,11.18,11.45,10768917,0
2007-06-29,11.5,11.91,11.47,11.75,7736544,0
2007-07-02,11.84,11.9,11.66,11.77,3205376,0
2007-07-03,11.7,11.91,11.7,11.88,1678952,0
2007-07-05,11.85,11.99,11.75,11.92,2425220,0
2007-07-06,11.81,11.95,11.81,11.92,2087970,0
2007-07-09,11.9,11.97,11.8,11.9,3418301,0
2007-07-10,11.82,11.89,11.46,11.51,3823828,0
2007-07-11,11.51,11.61,11.35,11.45,3991370,0
2007-07-12,11.41,11.6,11.23,11.56,6405627,0
2007-07-13,11.48,11.6,11.34,11.45,2459911,0
2007-07-16,11.39,11.49,11.3,11.37,2782259,0
2007-07-17,11.5,11.52,11.26,11.34,3432034,0
2007-07-18,11.26,11.6,11.18,11.53,6256790,0
2007-07-19,11.58,11.75,11.54,11.61,3484077,0
2007-07-20,11.61,11.63,11.25,11.33,3941524,0
2007-07-23,11.27,11.38,11.17,11.3,4726485,0
2007-07-24,11.16,11.36,10.97,11.01,7088041,0
2007-07-25,11.17,11.17,10.68,10.91,5996567,0
2007-07-26,10.66,10.66,10.05,10.27,10853281,0
2007-07-27,10.2,10.22,9.97,10.05,6712693,0
2007-07-30,10.1,10.25,9.92,10,6664470,0
2007-07-31,10.1,10.24,9.77,9.85,6798467,0
2007-08-01,9.85,9.87,9.41,9.65,7476358,0
2007-08-02,9.74,9.96,9.71,9.94,5580065,0
2007-08-03,9.97,9.97,9.42,9.44,6219020,0
2007-08-06,9.48,9.54,8.98,9.46,9035132,0
2007-08-07,9.05,9.3,9,9.13,9569535,0
2007-08-08,9.2,9.98,9.17,9.79,11089230,0
2007-08-09,9.55,10.37,9.51,9.94,13012948,0
2007-08-10,9.96,10,9.52,9.53,9402549,0
2007-08-13,9.66,9.69,9.2,9.48,5725017,0
2007-08-14,9.45,9.54,9.23,9.28,3342562,0
2007-08-15,9.35,9.35,8.7,8.86,6046776,0
2007-08-16,8.86,9.17,8.53,9.17,6013449,0
2007-08-17,9.45,9.53,9.11,9.42,4307192,0
2007-08-20,9.5,9.56,9.27,9.4,2207606,0
2007-08-21,9.39,9.75,9.28,9.58,3144568,0
2007-08-22,9.75,9.75,9.49,9.61,2798357,0
2007-08-23,9.65,9.65,9.37,9.45,1990443,0
2007-08-24,9.46,9.5,9.32,9.5,1724098,0
2007-08-27,9.45,9.48,9.3,9.37,1429335,0
2007-08-28,9.32,9.35,9.18,9.22,2496972,0
2007-08-29,9.26,9.44,9.25,9.36,2099787,0
2007-08-30,9.25,9.7,9.25,9.59,5324673,0
2007-08-31,9.66,9.67,9.32,9.52,3384964,0
2007-09-04,9.63,9.73,9.54,9.67,3547742,0
2007-09-05,9.65,9.72,9.55,9.59,2490080,0
2007-09-06,9.62,9.74,9.35,9.7,3919313,0
2007-09-07,9.54,9.94,9.5,9.8,5182920,0
2007-09-10,9.87,9.87,9.47,9.58,4589694,0
2007-09-11,9.64,9.88,9.55,9.85,4002661,0
2007-09-12,9.84,9.9,9.59,9.62,3043510,0
2007-09-13,9.74,9.78,9.65,9.68,2618709,0
2007-09-14,9.7,9.83,9.65,9.67,2876634,0
2007-09-17,9.65,9.71,9.51,9.55,2883786,0
2007-09-18,9.6,9.66,9.31,9.54,6153316,0
2007-09-19,9.62,9.78,9.55,9.65,3887791,0
2007-09-20,9.56,9.63,9.45,9.47,3419261,0
2007-09-21,9.61,9.63,9.42,9.45,3164833,0
2007-09-24,9.45,9.6,9.13,9.24,5694878,0
2007-09-25,9.22,9.23,8.97,9.03,8609352,0
2007-09-26,9.1,9.29,9.05,9.13,3814394,0
2007-09-27,9.17,9.29,9.12,9.22,2750827,0
2007-09-28,9.2,9.28,9.13,9.22,2489349,0
2007-10-01,9.23,9.46,9.2,9.41,3628501,0
2007-10-02,9.44,9.87,9.42,9.69,6589543,0
2007-10-03,9.62,9.9,9.59,9.74,3788196,0
2007-10-04,9.81,9.98,9.09,9.27,12032859,0
2007-10-05,9.35,9.44,9.23,9.35,6291815,0
2007-10-08,9.35,9.51,9.32,9.39,2541063,0
2007-10-09,9.23,9.38,9.22,9.26,4150740,0
2007-10-10,9.24,9.34,9.22,9.28,2517823,0
2007-10-11,9.36,9.36,9.16,9.28,3496109,0
2007-10-12,9.12,9.25,9.1,9.17,3734135,0
2007-10-15,9.11,9.2,9.11,9.17,3187601,0
2007-10-16,9.05,9.25,9.03,9.12,2972341,0
2007-10-17,9.23,9.27,9.13,9.27,3097453,0
2007-10-18,9.22,9.35,9.17,9.19,2967985,0
2007-10-19,9.23,9.28,8.99,9.07,3995390,0
2007-10-22,9.05,9.32,8.97,9.08,5159790,0
2007-10-23,9.46,9.77,9.32,9.45,15041748,0
2007-10-24,9.45,9.65,9.28,9.46,6845700,0
2007-10-25,9.54,9.55,9.13,9.27,5727668,0
2007-10-26,9.29,9.36,9.08,9.18,4450481,0
2007-10-29,9.2,9.26,9.05,9.16,3079460,0
2007-10-30,9.17,9.38,9.17,9.27,5034237,0
2007-10-31,9.29,9.3,9.08,9.13,7273223,0
2007-11-01,9.1,9.11,8.88,8.88,4823968,0
2007-11-02,9.01,9.03,8.65,8.74,4594783,0
2007-11-05,8.65,8.83,8.48,8.55,6001787,0
2007-11-06,8.5,8.66,8.28,8.36,5813756,0
2007-11-07,8.18,8.29,8.05,8.08,6099054,0
2007-11-08,8.09,8.17,7.51,7.72,7517103,0
2007-11-09,7.51,7.51,6.68,7.03,18357593,0
2007-11-12,7.13,7.39,7.07,7.24,11739133,0
2007-11-13,7.41,7.77,7.35,7.76,8884105,0
2007-11-14,7.85,8.1,7.48,7.67,13456938,0
2007-11-15,7.58,7.75,7.33,7.41,4859210,0
2007-11-16,7.4,7.52,7.11,7.44,7718102,0
2007-11-19,7.31,7.31,6.99,7.01,7286840,0
2007-11-20,7.02,7.07,6.65,6.89,5689170,0
2007-11-21,6.75,7.09,6.57,6.85,4236598,0
2007-11-23,7,7.21,6.97,7.1,1888633,0
2007-11-26,7.14,7.24,6.75,6.78,6140661,0
2007-11-27,6.93,7.1,6.64,6.77,6257333,0
2007-11-28,6.87,7.04,6.7,6.92,7615929,0
2007-11-29,6.82,6.88,6.67,6.79,6023324,0
2007-11-30,6.95,7.07,6.91,7,4608870,0
2007-12-03,7.02,7.05,6.9,6.93,3570534,0
2007-12-04,6.85,6.9,6.66,6.72,3401931,0
2007-12-05,6.82,6.86,6.54,6.57,4791599,0
2007-12-06,6.55,6.77,6.54,6.63,5092724,0
2007-12-07,6.74,7.04,6.71,6.94,4799781,0
2007-12-10,6.95,7.05,6.8,7,4308975,0
2007-12-11,6.95,7.07,6.66,6.66,3975576,0
2007-12-12,6.75,6.88,6.15,6.25,10925529,0
2007-12-13,6.18,8.83,5.99,7.15,32576197,0
2007-12-14,7.3,7.59,7.05,7.09,11433377,0
2007-12-17,7.23,7.29,6.88,6.89,6262790,0
2007-12-18,6.91,6.96,6.56,6.89,5127781,0
2007-12-19,6.86,6.91,6.62,6.67,2961680,0
2007-12-20,6.6,6.7,6.22,6.33,7963491,0
2007-12-21,6.5,6.5,6.27,6.4,8127576,0
2007-12-24,6.31,6.43,6.28,6.3,1699247,0
2007-12-26,6.25,6.33,6.15,6.26,2770898,0
2007-12-27,6.21,6.25,6.05,6.09,3812442,0
2007-12-28,6.07,6.11,5.95,6,3687903,0
2007-12-31,5.94,6.03,5.9,5.9,3889256,0
2008-01-02,5.94,6.03,5.43,5.44,7596312,0
2008-01-03,5.49,5.72,5.39,5.44,5817989,0
2008-01-04,5.41,5.42,5.13,5.32,5410804,0
2008-01-07,5.25,5.33,5.07,5.17,9335920,0
2008-01-08,5.12,5.23,4.95,4.96,5560126,0
2008-01-09,4.95,5.03,4.53,4.8,7348899,0
2008-01-10,4.87,5.23,4.83,4.89,11982557,0
2008-01-11,4.89,4.91,4.7,4.74,6094287,0
2008-01-14,4.83,4.83,4.54,4.67,5900553,0
2008-01-15,4.58,4.87,4.53,4.57,7028094,0
2008-01-16,4.6,5.02,4.48,4.78,6817907,0
2008-01-17,4.93,5.07,4.72,4.84,4803109,0
2008-01-18,4.83,4.92,4.55,4.63,4610906,0
2008-01-22,4.43,4.85,4.3,4.7,5780621,0
2008-01-23,4.55,5.2,4.52,5.18,6228644,0
2008-01-24,5.15,5.18,4.88,4.95,3781758,0
2008-01-25,5.05,5.14,4.75,4.75,4286001,0
2008-01-28,4.8,4.96,4.69,4.94,3507062,0
2008-01-29,5.34,6.05,5.16,5.94,16103327,0
2008-01-30,5.9,6.5,5.78,6.36,14983075,0
2008-01-31,6.42,7,6.28,6.91,14344643,0
2008-02-01,7.04,7.16,6.59,6.89,7064648,0
2008-02-04,6.99,6.99,6.51,6.6,5285816,0
2008-02-05,6.44,6.69,6.32,6.32,5319046,0
2008-02-06,6.43,6.82,6.24,6.57,7586229,0
2008-02-07,6.84,7.29,6.77,7.23,12494529,0
2008-02-08,7.27,7.33,6.8,6.9,6739255,0
2008-02-11,6.9,7.05,6.64,6.86,4201215,0
2008-02-12,6.86,7.03,6.62,6.72,4217763,0
2008-02-13,6.8,6.92,6.67,6.82,3170684,0
2008-02-14,6.81,6.83,6.33,6.35,5362696,0
2008-02-15,6.48,6.49,6.19,6.26,4814394,0
2008-02-19,6.34,6.39,6.07,6.11,3895180,0
2008-02-20,6.06,6.27,6.05,6.24,2703571,0
2008-02-21,6.26,6.52,6.04,6.08,3109386,0
2008-02-22,6.07,6.16,5.9,6.06,2755064,0
2008-02-25,6.02,6.18,5.85,6.17,3593754,0
2008-02-26,6.15,6.24,6.02,6.11,3841606,0
2008-02-27,6.08,6.1,5.76,5.8,5022054,0
2008-02-28,5.89,5.89,5.65,5.68,3868572,0
2008-02-29,5.63,5.72,5.43,5.45,3545109,0
2008-03-03,5.48,5.5,5.13,5.22,3588873,0
2008-03-04,5.15,5.3,5.03,5.29,5098298,0
2008-03-05,5.29,5.37,5.02,5.29,7691736,0
2008-03-06,5.19,5.26,5.04,5.15,5729179,0
2008-03-07,5.03,5.27,4.95,5.01,3887400,0
2008-03-10,4.98,5.1,4.7,4.71,4577855,0
2008-03-11,4.94,5.01,4.78,5,6189173,0
2008-03-12,4.97,5.07,4.75,4.76,5550632,0
2008-03-13,4.73,4.91,4.58,4.79,5331517,0
2008-03-14,4.89,4.89,4.52,4.67,5206453,0
2008-03-17,4.5,4.83,4.42,4.69,5234091,0
2008-03-18,4.81,5,4.7,5,4045300,0
2008-03-19,4.97,5.22,4.82,5,5431534,0
2008-03-20,5.23,5.67,5,5.56,9203071,0
2008-03-24,5.61,5.97,5.56,5.97,5158450,0
2008-03-25,5.93,6,5.72,5.86,5935245,0
2008-03-26,5.86,5.98,5.5,5.57,7455551,0
2008-03-27,5.6,5.93,5.56,5.65,4547577,0
2008-03-28,5.8,5.86,5.44,5.45,4262424,0
2008-03-31,5.45,5.8,5.39,5.8,6010203,0
2008-04-01,5.9,5.99,5.74,5.79,5585128,0
2008-04-02,5.81,5.84,5.61,5.71,3346938,0
2008-04-03,5.56,5.83,5.5,5.66,2527793,0
2008-04-04,5.66,5.81,5.53,5.67,2819420,0
2008-04-07,5.65,5.8,5.6,5.72,2113979,0
2008-04-08,5.64,5.74,5.56,5.61,7141850,0
2008-04-09,5.62,5.7,5.22,5.25,8381146,0
2008-04-10,5.22,5.44,5.22,5.35,4007585,0
2008-04-11,5.4,5.5,5.28,5.32,6976109,0
2008-04-14,5.3,5.48,5.14,5.18,4955948,0
2008-04-15,5.29,5.37,4.95,4.98,4526782,0
2008-04-16,5.03,5.1,4.86,4.94,7180202,0
2008-04-17,4.92,4.98,4.77,4.91,4213474,0
2008-04-18,5.07,5.09,4.94,5,3558388,0
2008-04-21,4.97,5.05,4.82,4.93,6520946,0
2008-04-22,5.1,5.11,4.5,4.65,12765036,0
2008-04-23,4.86,4.86,4.63,4.65,5393347,0
2008-04-24,4.75,5.02,4.65,4.92,6568706,0
2008-04-25,5.02,5.1,4.77,5.01,5367126,0
2008-04-28,4.96,5.09,4.91,4.97,5839387,0
2008-04-29,5.05,5.21,5.01,5.1,5819907,0
2008-04-30,5.14,5.18,5,5.04,8202696,0
2008-05-01,5.03,5.12,4.98,5.06,9416965,0
2008-05-02,5.06,5.06,4.81,4.91,4040723,0
2008-05-05,4.94,4.94,4.76,4.79,3322913,0
2008-05-06,4.8,4.81,4.56,4.75,4456006,0
2008-05-07,4.74,4.85,4.6,4.63,3712526,0
2008-05-08,4.62,4.68,4.52,4.58,3477265,0
2008-05-09,4.51,4.68,4.5,4.58,2657130,0
2008-05-12,4.61,4.85,4.61,4.82,4722238,0
2008-05-13,4.82,4.97,4.72,4.74,5994318,0
2008-05-14,4.77,4.86,4.75,4.82,1971858,0
2008-05-15,4.78,5,4.71,4.88,4101687,0
2008-05-16,4.93,5.05,4.78,4.88,5404271,0
2008-05-19,5.04,5.1,4.85,4.87,5983930,0
2008-05-20,4.85,4.91,4.64,4.72,4996448,0
2008-05-21,4.73,4.76,4.31,4.36,9431068,0
2008-05-22,4.54,4.58,4.4,4.45,5391556,0
2008-05-23,4.43,4.43,4.2,4.2,5088785,0
2008-05-27,4.35,4.43,4.26,4.41,4955481,0
2008-05-28,4.27,4.35,4.08,4.11,8882589,0
2008-05-29,4.14,4.17,3.96,4.15,11551002,0
2008-05-30,3.96,4.11,3.9,3.97,33629375,0
2008-06-02,3.98,4.02,3.78,3.87,9061711,0
2008-06-03,3.94,4.05,3.9,4.02,9292596,0
2008-06-04,4.01,4.24,3.99,4.16,11409126,0
2008-06-05,4.16,4.37,4.16,4.32,10144913,0
2008-06-06,4.05,4.19,3.96,4.04,7796105,0
2008-06-09,4.14,4.15,3.93,3.97,4561374,0
2008-06-10,3.82,4,3.81,3.89,7281019,0
2008-06-11,3.89,3.91,3.67,3.67,4318989,0
2008-06-12,3.78,3.97,3.71,3.8,7538740,0
2008-06-13,3.86,3.98,3.81,3.88,3568773,0
2008-06-16,3.86,3.93,3.73,3.89,6501291,0
2008-06-17,4,4.15,3.95,4.09,5628710,0
2008-06-18,4.02,4.09,3.81,3.95,7342773,0
2008-06-19,3.9,4.3,3.9,4.3,6299082,0
2008-06-20,4.03,4.05,3.83,3.95,7869432,0
2008-06-23,3.98,4,3.65,3.69,6980771,0
2008-06-24,3.69,3.84,3.58,3.72,5380425,0
2008-06-25,3.78,4,3.75,3.78,5747916,0
2008-06-26,3.63,3.79,3.56,3.7,4641270,0
2008-06-27,3.73,3.73,3.52,3.64,5360180,0
2008-06-30,3.59,3.84,3.57,3.73,4310712,0
2008-07-01,3.63,3.7,3.57,3.68,5334008,0
2008-07-02,3.67,3.72,3.4,3.4,8093691,0
2008-07-03,3.46,3.46,3.28,3.34,3402998,0
2008-07-07,3.5,3.54,3.3,3.38,6470744,0
2008-07-08,3.53,3.56,3.38,3.52,8631417,0
2008-07-09,3.49,3.67,3.42,3.44,5110680,0
2008-07-10,3.4,3.52,3.36,3.42,4843729,0
2008-07-11,3.28,3.3,3.06,3.14,8962532,0
2008-07-14,3.25,3.25,3.12,3.21,5805059,0
2008-07-15,3.15,3.45,3.04,3.18,9001821,0
2008-07-16,3.27,3.95,3.2,3.86,11326221,0
2008-07-17,3.87,4.11,3.71,4.07,9996360,0
2008-07-18,4.09,4.28,3.96,4.22,7567683,0
2008-07-21,4.2,4.24,3.88,3.89,6831807,0
2008-07-22,4.16,4.74,4.01,4.5,20082139,0
2008-07-23,4.83,5.28,4.71,5.25,25952481,0
2008-07-24,5.04,5.23,4.69,4.86,16195158,0
2008-07-25,4.97,5.39,4.94,5.04,11199960,0
2008-07-28,5.03,5.22,4.86,4.9,8284278,0
2008-07-29,5.08,5.3,5.01,5.28,11968567,0
2008-07-30,5.37,5.6,4.96,5.18,12565341,0
2008-07-31,5.12,5.51,5.12,5.27,10003451,0
2008-08-01,5.42,5.49,5.09,5.26,7215422,0
2008-08-04,5.38,5.57,5.18,5.45,8275550,0
2008-08-05,5.51,5.79,5.4,5.77,10556667,0
2008-08-06,5.65,5.81,5.45,5.61,8600422,0
2008-08-07,5.41,5.7,5.35,5.48,5813214,0
2008-08-08,5.65,5.74,5.59,5.68,8419432,0
2008-08-11,5.68,6.18,5.61,5.83,14765498,0
2008-08-12,5.87,6.1,5.84,5.87,8686179,0
2008-08-13,5.84,5.86,5.35,5.58,5379846,0
2008-08-14,5.53,5.84,5.52,5.74,5960514,0
2008-08-15,5.94,6.05,5.83,5.96,4986051,0
2008-08-18,5.94,6.14,5.76,5.93,4546787,0
2008-08-19,5.9,6.05,5.63,5.66,6315584,0
2008-08-20,5.52,5.76,5.31,5.46,6020537,0
2008-08-21,5.24,5.44,5.18,5.36,4560325,0
2008-08-22,5.49,5.65,5.39,5.63,3025501,0
2008-08-25,5.56,5.77,5.44,5.5,3958563,0
2008-08-26,5.5,5.54,5.31,5.37,3174998,0
2008-08-27,5.26,5.5,5.18,5.39,5766681,0
2008-08-28,5.46,6.1,5.31,6.05,6505208,0
2008-08-29,5.95,6.13,5.84,6.07,4059549,0
2008-09-02,6.46,6.75,6.18,6.32,9730355,0
2008-09-03,6.48,6.65,6.2,6.24,6628853,0
2008-09-04,6.2,6.4,6.11,6.18,4818987,0
2008-09-05,6.09,6.24,6.02,6.04,7831030,0
2008-09-08,6.06,6.23,5.25,6.14,7771550,0
2008-09-09,6.25,6.34,5.9,5.99,8256618,0
2008-09-10,6.03,6.12,5.58,5.78,5209738,0
2008-09-11,5.62,6.09,5.55,6.07,6995967,0
2008-09-12,5.91,6.09,5.83,6,6594915,0
2008-09-15,5.87,6.2,5.77,5.89,9945231,0
2008-09-16,6.08,6.44,5.99,6.21,13473093,0
2008-09-17,5.95,6.03,5.64,5.84,31519433,0
2008-09-18,5.86,6.06,5,5.44,13174464,0
2008-09-19,5.62,5.9,5.54,5.78,10658724,0
2008-09-22,5.74,5.75,5.26,5.29,6572858,0
2008-09-23,5.46,5.56,5.21,5.27,6753132,0
2008-09-24,5.29,5.34,5.07,5.08,5383887,0
2008-09-25,5.21,5.26,5.07,5.11,5935781,0
2008-09-26,4.95,5.12,4.8,4.89,6957098,0
2008-09-29,4.81,4.97,4.52,4.58,6208892,0
2008-09-30,4.7,4.95,4.55,4.95,5177184,0
2008-10-01,4.99,5.12,4.8,5.05,4473058,0
2008-10-02,5.13,5.18,4.6,4.65,4158289,0
2008-10-03,4.88,5,4.45,4.52,5004224,0
2008-10-06,4.43,4.56,4.04,4.41,7094618,0
2008-10-07,4.49,4.64,3.87,3.89,6949907,0
2008-10-08,3.87,4.04,3.62,3.71,7599706,0
2008-10-09,3.81,4.07,3.43,3.44,8482103,0
2008-10-10,3.32,3.98,3.09,3.86,8769629,0
2008-10-13,4.02,4.42,3.91,4.41,4849966,0
2008-10-14,4.74,4.85,4.23,4.41,4973082,0
2008-10-15,4.35,4.74,4.25,4.26,3307466,0
2008-10-16,4.4,5,4.14,5,7632003,0
2008-10-17,4.74,5.03,4.7,4.83,5455604,0
2008-10-20,4.99,5.01,4.64,5,2869512,0
2008-10-21,5,5.24,4.86,4.99,5783411,0
2008-10-22,4.85,5.25,4.85,5.01,9205989,0
2008-10-23,5.08,5.15,4.68,5.02,9567875,0
2008-10-24,4.75,5.27,4.7,4.88,7346672,0
2008-10-27,4.86,5,4.45,4.46,4797902,0
2008-10-28,4.68,4.84,4.33,4.81,5983971,0
2008-10-29,4.84,4.89,4.5,4.51,4289491,0
2008-10-30,4.65,5.21,4.56,5.21,9146858,0
2008-10-31,5.32,5.91,5.2,5.55,8136398,0
2008-11-03,5.61,6,5.57,5.79,5080095,0
2008-11-04,5.83,5.87,5.6,5.85,5290858,0
2008-11-05,5.74,6.15,5.74,5.84,6084275,0
2008-11-06,5.78,5.92,5.56,5.65,6935972,0
2008-11-07,5.73,5.85,5.45,5.74,3737522,0
2008-11-10,5.71,5.72,5.38,5.47,3116835,0
2008-11-11,5.48,5.76,5.25,5.49,3078833,0
2008-11-12,5.49,5.55,4.85,4.89,4654520,0
2008-11-13,4.91,5.79,4.69,5.77,7853966,0
2008-11-14,5.51,5.9,5.38,5.42,5686326,0
2008-11-17,5.31,5.75,5.3,5.49,5033690,0
2008-11-18,5.53,5.74,5.27,5.5,7183863,0
2008-11-19,5.52,5.58,4.41,4.45,7496430,0
2008-11-20,4.46,4.65,3.88,3.99,6984581,0
2008-11-21,4.12,4.35,3.63,3.97,8289039,0
2008-11-24,4.02,4.36,3.98,4.32,7916378,0
2008-11-25,4.43,5,4.32,4.96,7874324,0
2008-11-26,4.9,5.32,4.75,5.1,4440172,0
2008-11-28,5.1,5.25,5,5.24,1356563,0
2008-12-01,5.12,5.23,4.73,4.76,4555833,0
2008-12-02,4.95,5.01,4.63,5,4305778,0
2008-12-03,4.86,5.2,4.78,5.18,4634072,0
2008-12-04,5.05,5.64,4.91,5.44,6217099,0
2008-12-05,5.32,5.75,5.25,5.65,9119389,0
2008-12-08,5.85,5.99,5.61,5.9,6226962,0
2008-12-09,6,6,5.53,5.57,3772721,0
2008-12-10,5.36,5.57,5.25,5.53,3732374,0
2008-12-11,5.45,5.48,5.2,5.29,4117243,0
2008-12-12,5.12,5.6,5.11,5.55,3434693,0
2008-12-15,5.56,5.6,5.23,5.36,3001936,0
2008-12-16,5.4,5.94,5.37,5.92,3796610,0
2008-12-17,5.8,6.08,5.74,6.04,7162431,0
2008-12-18,6.1,6.39,6.09,6.19,5719102,0
2008-12-19,6.35,6.48,6.16,6.37,5523373,0
2008-12-22,6.38,6.42,6.1,6.27,3358548,0
2008-12-23,6.34,6.46,6.2,6.26,4693211,0
2008-12-24,6.25,6.66,6.25,6.6,1869122,0
2008-12-26,6.6,6.67,6.47,6.59,1571123,0
2008-12-29,6.49,6.62,6.41,6.59,2956290,0
2008-12-30,6.7,6.82,6.6,6.82,3768490,0
2008-12-31,6.8,7.2,6.69,7.1,4849518,0
2009-01-02,6.92,7.4,6.92,7.23,3933386,0
2009-01-05,7.03,7.14,6.75,7.12,6973586,0
2009-01-06,7.12,7.34,7,7.3,4545958,0
2009-01-07,7.16,7.74,7.15,7.61,9572795,0
2009-01-08,7.6,7.74,7.39,7.73,7802273,0
2009-01-09,7.26,7.29,6.92,6.97,7719175,0
2009-01-12,6.99,7.09,6.78,7.05,4607959,0
2009-01-13,7.05,7.32,7,7.05,6092172,0
2009-01-14,6.86,7.01,6.38,6.44,6023661,0
2009-01-15,6.45,7.04,6.1,6.77,9627081,0
2009-01-16,7,7.11,6.72,6.96,6353711,0
2009-01-20,6.93,7.29,6.68,7.09,10834207,0
2009-01-21,7.15,7.25,6.01,6.34,13149799,0
2009-01-22,6.38,6.9,6.33,6.78,6672177,0
2009-01-23,6.34,6.86,6.34,6.64,5290587,0
2009-01-26,6.65,6.93,6.5,6.7,4689430,0
2009-01-27,6.69,6.77,6.16,6.25,5137244,0
2009-01-28,6.33,6.62,6.24,6.56,9332447,0
2009-01-29,6.38,7.02,6.31,6.38,7329255,0
2009-01-30,6.41,6.44,5.47,5.63,11128739,0
2009-02-02,5.54,5.69,5.26,5.59,6066240,0
2009-02-03,5.62,5.66,5.35,5.6,5558255,0
2009-02-04,5.61,5.89,5.51,5.53,4859682,0
2009-02-05,5.51,5.99,5.4,5.78,5969454,0
2009-02-06,5.8,6.3,5.8,6.21,6118701,0
2009-02-09,6.25,6.35,5.95,6,4929477,0
2009-02-10,5.99,6.17,5.8,5.85,5450516,0
2009-02-11,5.9,6.03,5.51,5.63,5797480,0
2009-02-12,5.56,5.79,5.51,5.78,4046782,0
2009-02-13,5.8,6,5.58,5.84,2756350,0
2009-02-17,5.56,5.71,5.5,5.6,3920664,0
2009-02-18,5.58,5.84,4.77,4.81,7491550,0
2009-02-19,4.88,4.98,4.51,4.53,6980005,0
2009-02-20,4.5,4.55,3.84,4.25,10541161,0
2009-02-23,4.34,4.55,4.24,4.28,4796003,0
2009-02-24,4.33,4.6,4.25,4.56,5984952,0
2009-02-25,4.49,4.49,4.04,4.26,3639708,0
2009-02-26,4.3,4.36,4.06,4.16,2698854,0
2009-02-27,4.06,4.08,3.77,3.81,5076481,0
2009-03-02,3.69,3.72,3.26,3.29,9087872,0
2009-03-03,3.44,3.44,2.97,3.02,6774450,0
2009-03-04,3.07,3.28,3.06,3.19,6677641,0
2009-03-05,3.29,3.29,2.81,2.84,7102043,0
2009-03-06,2.87,3.02,2.87,2.96,6863961,0
2009-03-09,3.06,3.22,2.98,3.06,8373328,0
2009-03-10,3.16,3.52,3.16,3.45,8775166,0
2009-03-11,3.8,3.94,3.63,3.84,12761598,0
2009-03-12,3.95,4.25,3.66,4.18,6760014,0
2009-03-13,4.17,4.49,4.12,4.29,4348997,0
2009-03-16,4.37,4.49,3.88,3.92,5707074,0
2009-03-17,3.96,4.16,3.7,4.15,3715540,0
2009-03-18,4.05,4.34,3.97,4.24,5789741,0
2009-03-19,4.28,4.32,3.76,3.77,4623781,0
2009-03-20,3.82,3.84,3.51,3.56,3625612,0
2009-03-23,3.67,3.98,3.5,3.98,6484784,0
2009-03-24,3.78,4.03,3.75,3.85,3718081,0
2009-03-25,3.94,4.17,3.84,4.07,5635934,0
2009-03-26,4.14,4.45,4.1,4.36,7055627,0
2009-03-27,4.26,4.37,4.13,4.16,2198614,0
2009-03-30,4.07,4.07,3.5,3.84,2775994,0
2009-03-31,3.88,3.92,3.41,3.65,8814869,0
2009-04-01,3.51,3.69,3.44,3.64,8733124,0
2009-04-02,3.74,4.38,3.7,4.35,8797003,0
2009-04-03,4.36,4.44,4.14,4.41,5478822,0
2009-04-06,4.22,4.63,4.21,4.41,6306072,0
2009-04-07,4.2,4.32,4.06,4.16,5427863,0
2009-04-08,4.25,4.43,4.13,4.41,4347209,0
2009-04-09,4.55,4.96,4.54,4.93,5578702,0
2009-04-13,4.6,4.97,4.6,4.93,7277596,0
2009-04-14,4.96,4.99,4.42,4.59,6388207,0
2009-04-15,4.56,5.25,4.36,5.15,8664410,0
2009-04-16,5.18,5.41,4.73,5.36,8786171,0
2009-04-17,5.38,5.49,5.17,5.41,3856345,0
2009-04-20,5.21,5.28,4.92,5.1,4541535,0
2009-04-21,5.01,5.56,4.8,5.47,4884220,0
2009-04-22,5.55,6.01,5.53,5.58,6972104,0
2009-04-23,6.03,6.06,5.5,5.65,6376068,0
2009-04-24,5.74,5.75,5.41,5.53,6864985,0
2009-04-27,4.91,5.16,4.48,4.98,13232174,0
2009-04-28,4.8,5.39,4.78,4.94,10074078,0
2009-04-29,5.1,5.32,5.01,5.15,5771525,0
2009-04-30,5.28,5.32,4.9,4.93,14805635,0
2009-05-01,4.91,5.07,4.91,5.03,4724883,0
2009-05-04,5.14,5.51,5.12,5.5,6979071,0
2009-05-05,5.52,6.31,5.43,6.05,12293810,0
2009-05-06,6.11,6.4,5.78,6.04,9197514,0
2009-05-07,6.1,6.19,5.8,5.85,6663499,0
2009-05-08,5.9,6.28,5.74,6.23,8597910,0
2009-05-11,6.1,6.1,5.8,5.96,5084008,0
2009-05-12,5.91,6.09,5.3,5.37,9480753,0
2009-05-13,5.27,5.3,5.01,5.09,6995567,0
2009-05-14,5,5.39,4.8,5.2,8225535,0
2009-05-15,5.29,5.39,5.05,5.06,3734750,0
2009-05-18,5.16,5.18,4.97,5.16,4721714,0
2009-05-19,5.21,5.26,5.04,5.1,6102707,0
2009-05-20,5.14,5.24,4.93,4.95,4068068,0
2009-05-21,4.93,5,4.82,4.91,5021409,0
2009-05-22,4.92,4.97,4.5,4.57,7698128,0
2009-05-26,4.56,4.68,4.55,4.66,6509086,0
2009-05-27,4.61,4.64,4.38,4.39,10248508,0
2009-05-28,4.46,4.51,4.22,4.3,8045056,0
2009-05-29,4.33,4.53,4.22,4.53,5704552,0
2009-06-01,4.58,4.93,4.57,4.86,5964694,0
2009-06-02,4.84,5.2,4.75,5.03,7252230,0
2009-06-03,4.67,4.69,4.25,4.29,28690612,0
2009-06-04,4.28,4.42,4.22,4.42,53993380,0
2009-06-05,4.43,4.47,4.28,4.36,19519992,0
2009-06-08,4.36,4.36,4.13,4.26,15136266,0
2009-06-09,4.34,4.54,4.23,4.49,15960212,0
2009-06-10,4.54,4.55,4.22,4.32,14188505,0
2009-06-11,4.28,4.36,4.21,4.26,9394126,0
2009-06-12,4.24,4.32,4.16,4.2,6532464,0
2009-06-15,4.12,4.16,4.01,4.14,10904549,0
2009-06-16,4.09,4.2,4.01,4.02,10713130,0
2009-06-17,4.04,4.2,3.96,4.13,8527363,0
2009-06-18,4.16,4.2,4.02,4.2,5308392,0
2009-06-19,4.25,4.25,4.04,4.1,7402780,0
2009-06-22,4.03,4.06,3.85,3.88,8578083,0
2009-06-23,3.9,3.94,3.72,3.78,9372353,0
2009-06-24,3.85,4.01,3.79,3.97,5815742,0
2009-06-25,3.94,4.21,3.9,4.14,8855456,0
2009-06-26,4.12,4.33,4.04,4.31,20353572,0
2009-06-29,4.3,4.35,4.2,4.32,4817685,0
2009-06-30,4.26,4.34,4.02,4.27,8983789,0
2009-07-01,4.32,4.46,4.25,4.36,7712283,0
2009-07-02,4.23,4.3,4.12,4.19,6586621,0
2009-07-06,4.17,4.27,4.08,4.14,8573536,0
2009-07-07,4.15,4.16,4.08,4.1,6733795,0
2009-07-08,4.09,4.29,4.09,4.18,10389122,0
2009-07-09,4.25,4.39,4.19,4.29,6285006,0
2009-07-10,4.24,4.4,4.21,4.36,5044035,0
2009-07-13,4.45,4.5,4.36,4.5,8253207,0
2009-07-14,4.5,4.63,4.43,4.63,5870629,0
2009-07-15,4.72,4.82,4.62,4.8,10636336,0
2009-07-16,4.76,4.8,4.58,4.68,5557844,0
2009-07-17,4.72,4.74,4.53,4.61,4549893,0
2009-07-20,4.59,4.87,4.52,4.75,6440404,0
2009-07-21,4.8,4.83,4.45,4.57,4907405,0
2009-07-22,4.53,4.9,4.45,4.78,7822370,0
2009-07-23,4.95,4.96,4.67,4.92,7355613,0
2009-07-24,4.9,5.14,4.8,5.03,7335887,0
2009-07-27,5.03,5.11,4.92,5.1,3890800,0
2009-07-28,5.04,5.24,5,5.19,14780292,0
2009-07-29,5.16,5.23,5.11,5.18,5268746,0
2009-07-30,5.25,5.25,5.07,5.14,5690581,0
2009-07-31,5.12,5.2,5.06,5.11,3659426,0
2009-08-03,5.16,5.2,5.01,5.11,6931003,0
2009-08-04,5.1,5.25,5.06,5.25,6279993,0
2009-08-05,5.27,5.36,5.12,5.31,6658760,0
2009-08-06,5.35,5.37,5.17,5.23,4445769,0
2009-08-07,5.34,5.4,5.21,5.25,6362417,0
2009-08-10,5.21,5.24,5.04,5.11,5998954,0
2009-08-11,5.25,5.44,5.02,5.33,9816736,0
2009-08-12,5.29,5.55,5.29,5.48,5430127,0
2009-08-13,5.55,5.63,5.4,5.48,5398684,0
2009-08-14,5.5,5.53,5.21,5.39,4669600,0
2009-08-17,5.19,5.23,5.09,5.1,5046456,0
2009-08-18,5.19,5.22,5.13,5.17,4206287,0
2009-08-19,5.12,5.18,5.05,5.08,4635370,0
2009-08-20,5.08,5.32,5.08,5.24,7100581,0
2009-08-21,5.32,5.51,5.24,5.5,8401026,0
2009-08-24,5.55,5.75,5.48,5.5,5267239,0
2009-08-25,5.61,5.82,5.57,5.69,10987296,0
2009-08-26,5.71,5.94,5.64,5.74,9384842,0
2009-08-27,5.7,5.86,5.52,5.61,5886769,0
2009-08-28,5.58,5.83,5.58,5.75,6763408,0
2009-08-31,5.91,5.91,5.76,5.81,11104046,0
2009-09-01,5.83,6,5.41,5.5,12181587,0
2009-09-02,5.5,5.82,5.49,5.75,9634567,0
2009-09-03,5.8,5.97,5.73,5.84,7634872,0
2009-09-04,5.86,5.98,5.79,5.95,5785094,0
2009-09-08,5.91,5.99,5.73,5.85,5581331,0
2009-09-09,6.05,6.15,5.93,6.06,10926946,0
2009-09-10,6.05,6.22,5.97,6.19,9772786,0
2009-09-11,6.21,6.22,6.08,6.14,5462862,0
2009-09-14,6.06,6.23,6.03,6.19,6764034,0
2009-09-15,6.2,6.67,6.18,6.55,11994094,0
2009-09-16,6.83,6.87,6.47,6.51,7799977,0
2009-09-17,6.65,6.85,6.32,6.47,9563090,0
2009-09-18,6.55,6.55,6.1,6.46,12391455,0
2009-09-21,6.39,6.62,6.3,6.59,6408935,0
2009-09-22,6.63,6.66,6.4,6.44,10367800,0
2009-09-23,6.46,6.5,6.16,6.18,8434084,0
2009-09-24,6.24,6.37,6.01,6.07,9512280,0
2009-09-25,6.09,6.3,5.89,6.01,9375187,0
2009-09-28,6.15,6.15,5.92,6,7660590,0
2009-09-29,5.97,6.05,5.77,5.92,10617986,0
2009-09-30,5.92,6.02,5.73,5.98,14894861,0
2009-10-01,5.96,5.97,5.46,5.47,9156114,0
2009-10-02,5.36,5.74,5.25,5.63,11624227,0
2009-10-05,5.71,5.77,5.54,5.66,5356680,0
2009-10-06,5.73,5.83,5.63,5.71,5185860,0
2009-10-07,5.76,5.76,5.54,5.6,5494668,0
2009-10-08,5.62,5.79,5.58,5.65,5318936,0
2009-10-09,5.67,5.74,5.57,5.67,2132885,0
2009-10-12,5.67,5.73,5.58,5.66,3119397,0
2009-10-13,5.67,5.77,5.61,5.68,3815929,0
2009-10-14,5.71,5.76,5.52,5.76,7307046,0
2009-10-15,5.64,5.82,5.61,5.75,4764906,0
2009-10-16,5.68,5.82,5.64,5.76,6442647,0
2009-10-19,5.79,6,5.75,5.94,10748144,0
2009-10-20,6.09,6.14,5.98,6.02,8042066,0
2009-10-21,6.04,6.39,5.71,5.74,9407336,0
2009-10-22,5.83,5.84,5.32,5.61,12155768,0
2009-10-23,5.63,5.78,5.36,5.38,8796749,0
2009-10-26,5.43,5.53,5.27,5.32,7171510,0
2009-10-27,5.29,5.39,5.17,5.28,5666101,0
2009-10-28,5.27,5.33,5.08,5.09,6319446,0
2009-10-29,5.14,5.3,5.14,5.18,5849795,0
2009-10-30,5.14,5.22,4.87,4.96,7549306,0
2009-11-02,4.97,5.15,4.87,4.97,6110967,0
2009-11-03,4.92,4.97,4.83,4.89,7502308,0
2009-11-04,4.92,4.97,4.74,4.76,5967331,0
2009-11-05,4.8,4.9,4.75,4.83,5400225,0
2009-11-06,4.8,5.3,4.76,5.24,7314757,0
2009-11-09,5.25,5.35,5.15,5.2,4778094,0
2009-11-10,5.14,5.22,5.07,5.16,4968685,0
2009-11-11,5.24,5.39,5.21,5.35,3839889,0
2009-11-12,5.33,5.48,5.29,5.3,6654514,0
2009-11-13,5.35,5.45,5.3,5.39,2932515,0
2009-11-16,5.47,5.56,5.4,5.45,4019842,0
2009-11-17,5.6,5.6,5.36,5.5,3830701,0
2009-11-18,5.46,5.62,5.43,5.47,14210504,0
2009-11-19,5.4,5.45,5.17,5.21,5177046,0
2009-11-20,5.19,5.26,5.15,5.2,2703003,0
2009-11-23,5.3,5.35,5.26,5.3,2667445,0
2009-11-24,5.32,5.35,5.16,5.29,4832432,0
2009-11-25,5.3,5.42,5.25,5.42,3017917,0
2009-11-27,5.23,5.46,5.19,5.4,1784175,0
2009-11-30,5.37,5.54,5.32,5.51,8378708,0
2009-12-01,5.6,5.66,5.49,5.64,14971269,0
2009-12-02,5.71,5.82,5.6,5.64,11924428,0
2009-12-03,5.69,5.78,5.68,5.7,4410167,0
2009-12-04,5.8,5.97,5.7,5.83,10796594,0
2009-12-07,5.83,5.88,5.65,5.74,4742871,0
2009-12-08,5.7,5.83,5.6,5.75,6699816,0
2009-12-09,5.72,5.79,5.53,5.7,3660478,0
2009-12-10,5.73,5.75,5.65,5.71,5126869,0
2009-12-11,5.73,6.03,5.71,5.92,17109778,0
2009-12-14,6,6.05,5.79,5.81,7367468,0
2009-12-15,5.78,5.83,5.66,5.7,7656402,0
2009-12-16,5.74,5.79,5.63,5.72,5981023,0
2009-12-17,5.64,5.69,5.5,5.59,5831109,0
2009-12-18,5.58,5.58,5.22,5.47,10901241,0
2009-12-21,5.4,5.58,5.4,5.51,7180822,0
2009-12-22,5.55,5.86,5.54,5.74,6270812,0
2009-12-23,5.75,5.8,5.56,5.72,3090185,0
2009-12-24,5.75,5.78,5.61,5.64,1423327,0
2009-12-28,5.57,5.6,5.46,5.53,5518408,0
2009-12-29,5.53,5.59,5.39,5.53,5462413,0
2009-12-30,5.48,5.51,5.39,5.5,6561910,0
2009-12-31,5.48,5.54,5.43,5.45,5399353,0
2010-01-04,5.54,5.59,5.42,5.56,8940694,0
2010-01-05,5.52,6.03,5.51,5.86,11472707,0
2010-01-06,5.84,5.91,5.66,5.73,8904648,0
2010-01-07,5.73,5.98,5.73,5.86,5537280,0
2010-01-08,5.9,5.98,5.72,5.8,5756647,0
2010-01-11,5.8,5.86,5.55,5.61,7167458,0
2010-01-12,5.54,5.59,5.48,5.55,8851926,0
2010-01-13,5.57,5.8,5.52,5.7,11178337,0
2010-01-14,5.72,5.79,5.68,5.74,4513851,0
2010-01-15,5.76,5.8,5.58,5.63,4618859,0
2010-01-19,5.65,5.79,5.61,5.7,4707002,0
2010-01-20,5.66,5.76,5.58,5.73,8412385,0
2010-01-21,5.77,5.95,5.62,5.63,7295268,0
2010-01-22,5.63,5.79,5.56,5.58,6146761,0
2010-01-25,5.63,5.72,5.58,5.62,8320638,0
2010-01-26,5.59,5.67,5.43,5.49,6979674,0
2010-01-27,5.47,5.6,5.41,5.55,10438514,0
2010-01-28,5.69,5.69,5.06,5.11,22974133,0
2010-01-29,5.19,5.25,4.9,4.94,20524177,0
2010-02-01,5.02,5.06,4.95,5.02,9102529,0
2010-02-02,5.08,5.11,5,5.07,4691646,0
2010-02-03,5.04,5.1,4.95,4.98,8434282,0
2010-02-04,4.97,4.97,4.71,4.72,8667524,0
2010-02-05,4.75,4.83,4.64,4.78,5272617,0
2010-02-08,4.78,4.88,4.7,4.73,7060080,0
2010-02-09,4.84,5.17,4.84,5.16,10835373,0
2010-02-10,5.12,5.13,4.86,4.96,6048350,0
2010-02-11,4.94,5.1,4.94,5.09,4089281,0
2010-02-12,5.03,5.17,4.95,5.17,5019668,0
2010-02-16,5.2,5.38,5.16,5.32,12174341,0
2010-02-17,5.36,5.36,5.23,5.28,9709729,0
2010-02-18,5.25,5.29,5.21,5.26,5303351,0
2010-02-19,5.26,5.44,5.22,5.4,4717243,0
2010-02-22,5.4,5.49,5.33,5.35,5220420,0
2010-02-23,5.32,5.37,5.19,5.27,4330320,0
2010-02-24,5.26,5.35,5.22,5.26,3006315,0
2010-02-25,5.18,5.26,5.14,5.21,3447871,0
2010-02-26,5.2,5.34,5.2,5.28,3931207,0
2010-03-01,5.32,5.41,5.24,5.31,7955095,0
2010-03-02,5.32,5.35,5.17,5.19,4469992,0
2010-03-03,5.22,5.23,5.12,5.2,3610032,0
2010-03-04,5.17,5.22,5.08,5.13,2773615,0
2010-03-05,5.14,5.2,5.08,5.12,7378366,0
2010-03-08,5.14,5.21,5.11,5.14,7053987,0
2010-03-09,5.14,5.45,5.14,5.28,11789133,0
2010-03-10,5.35,5.46,5.22,5.27,11991129,0
2010-03-11,5.25,5.32,5.18,5.28,9608336,0
2010-03-12,5.37,5.42,5.26,5.41,8037764,0
2010-03-15,5.38,5.53,5.29,5.45,9019998,0
2010-03-16,5.5,5.52,5.35,5.42,5806625,0
2010-03-17,5.35,5.59,5.35,5.45,9776697,0
2010-03-18,5.47,5.53,5.37,5.39,5283996,0
2010-03-19,5.38,5.43,5.25,5.34,10183708,0
2010-03-22,5.28,5.52,5.24,5.49,5461557,0
2010-03-23,5.5,5.51,5.37,5.47,3864754,0
2010-03-24,5.46,5.52,5.41,5.47,4751657,0
2010-03-25,5.51,5.7,5.45,5.45,9161428,0
2010-03-26,5.46,5.63,5.46,5.52,3387771,0
2010-03-29,5.52,5.56,5.47,5.51,3268007,0
2010-03-30,5.5,5.55,5.47,5.5,3354660,0
2010-03-31,5.46,5.68,5.46,5.58,4732914,0
2010-04-01,5.65,5.85,5.61,5.73,11838254,0
2010-04-05,5.77,5.78,5.58,5.66,5858910,0
2010-04-06,5.66,5.8,5.62,5.76,5135755,0
2010-04-07,5.77,5.83,5.69,5.73,7689489,0
2010-04-08,5.89,5.94,5.73,5.85,7203587,0
2010-04-09,5.92,5.92,5.76,5.84,4870037,0
2010-04-12,5.89,5.93,5.83,5.88,5496412,0
2010-04-13,5.85,6.4,5.77,6.35,23580874,0
2010-04-14,6.37,6.74,6.35,6.71,20738023,0
2010-04-15,6.65,6.83,6.51,6.66,13543091,0
2010-04-16,6.66,6.7,6.43,6.63,7932660,0
2010-04-19,6.6,6.84,6.5,6.7,10639178,0
2010-04-20,6.75,6.84,6.62,6.71,7251582,0
2010-04-21,6.7,6.78,6.42,6.5,6076603,0
2010-04-22,6.42,6.67,6.3,6.45,8548679,0
2010-04-23,6.46,6.57,6.4,6.52,8980185,0
2010-04-26,6.52,6.67,6.43,6.65,10288233,0
2010-04-27,6.61,6.72,6.45,6.52,13496532,0
2010-04-28,6.35,6.45,5.7,5.77,41522213,0
2010-04-29,5.81,5.93,5.61,5.68,11896123,0
2010-04-30,5.65,5.8,5.56,5.59,7992200,0
2010-05-03,5.63,5.79,5.55,5.7,8068498,0
2010-05-04,5.6,5.65,5.41,5.54,12311910,0
2010-05-05,5.48,5.78,5.41,5.59,8095819,0
2010-05-06,5.61,5.7,5.14,5.47,13035085,0
2010-05-07,5.46,5.65,5.22,5.32,9847595,0
2010-05-10,5.61,5.7,5.48,5.68,7278442,0
2010-05-11,5.69,5.78,5.55,5.7,6514647,0
2010-05-12,5.73,5.89,5.73,5.89,8543126,0
2010-05-13,5.89,5.98,5.78,5.81,5555344,0
2010-05-14,5.78,5.81,5.65,5.71,5111843,0
2010-05-17,5.67,5.89,5.65,5.88,5845890,0
2010-05-18,5.92,5.97,5.72,5.73,5092727,0
2010-05-19,5.69,5.86,5.62,5.78,5773244,0
2010-05-20,5.63,5.65,5.45,5.45,7929251,0
2010-05-21,5.36,5.72,5.3,5.62,6800119,0
2010-05-24,5.59,5.81,5.55,5.73,6012662,0
2010-05-25,5.53,5.92,5.51,5.9,5954914,0
2010-05-26,5.94,6.25,5.9,6.06,7488968,0
2010-05-27,6.22,6.35,6.14,6.33,5430304,0
2010-05-28,6.29,6.3,6.1,6.2,5799581,0
2010-06-01,6.16,6.37,6.08,6.17,6047911,0
2010-06-02,6.23,6.48,6.23,6.48,6668278,0
2010-06-03,6.48,6.57,6.37,6.54,5043113,0
2010-06-04,6.38,6.47,6.23,6.25,5061459,0
2010-06-07,6.27,6.36,6.06,6.07,11617809,0
2010-06-08,6.12,6.21,5.97,6.12,7838166,0
2010-06-09,6.18,6.24,6.05,6.13,7935300,0
2010-06-10,6.24,6.37,6.2,6.36,6087263,0
2010-06-11,6.29,6.5,6.2,6.5,3650291,0
2010-06-14,6.84,6.95,6.61,6.63,11677122,0
2010-06-15,6.74,6.79,6.55,6.6,12259829,0
2010-06-16,6.51,6.69,6.45,6.5,9377699,0
2010-06-17,6.56,6.61,6.34,6.4,7987622,0
2010-06-18,6.44,6.54,6.34,6.51,5560059,0
2010-06-21,6.61,6.65,6.19,6.24,6922380,0
2010-06-22,6.25,6.32,5.99,5.99,5833856,0
2010-06-23,6.12,6.16,5.88,6.02,5280121,0
2010-06-24,5.97,6.11,5.95,5.95,4631047,0
2010-06-25,5.99,5.99,5.74,5.82,7256991,0
2010-06-28,5.89,5.9,5.76,5.8,3767957,0
2010-06-29,5.7,5.7,5.52,5.56,4772424,0
2010-06-30,5.55,5.73,5.49,5.49,5003735,0
2010-07-01,5.52,5.67,5.27,5.48,4764434,0
2010-07-02,5.51,5.53,5.21,5.38,3177429,0
2010-07-06,5.48,5.6,5.42,5.46,5620141,0
2010-07-07,5.47,5.73,5.41,5.72,4046416,0
2010-07-08,5.79,5.84,5.6,5.67,3849272,0
2010-07-09,5.67,5.96,5.63,5.95,4819020,0
2010-07-12,5.94,6.02,5.76,5.89,3218169,0
2010-07-13,5.97,6.23,5.97,6.2,4665494,0
2010-07-14,6.19,6.41,6.12,6.2,9113929,0
2010-07-15,6.22,6.25,5.86,6.03,5934052,0
2010-07-16,5.97,6.04,5.82,5.87,4192411,0
2010-07-19,5.85,5.94,5.57,5.86,5659115,0
2010-07-20,5.78,5.9,5.71,5.9,2282119,0
2010-07-21,5.95,5.97,5.81,5.88,4910800,0
2010-07-22,6.03,6.38,6,6.38,8579215,0
2010-07-23,6.43,6.5,6.32,6.4,6646836,0
2010-07-26,6.33,6.49,6.14,6.48,9447918,0
2010-07-27,6.52,6.57,6.31,6.35,4214823,0
2010-07-28,6.31,6.43,6.28,6.36,2313523,0
2010-07-29,6.42,6.45,6.17,6.33,2984681,0
2010-07-30,6.21,6.44,6.14,6.43,2332938,0
2010-08-02,6.5,6.55,6.38,6.55,4263012,0
2010-08-03,6.51,6.53,6.33,6.37,3032812,0
2010-08-04,6.4,6.41,6.18,6.31,3987872,0
2010-08-05,6.25,6.43,6.21,6.32,3582605,0
2010-08-06,6.26,6.38,6.13,6.24,2810343,0
2010-08-09,6.27,6.51,6.26,6.5,2707189,0
2010-08-10,6.39,6.46,6.31,6.43,1908918,0
2010-08-11,6.28,6.29,6.05,6.06,3423556,0
2010-08-12,5.91,6.1,5.82,5.97,4749083,0
2010-08-13,5.95,6.02,5.83,5.98,2401812,0
2010-08-16,5.92,6.04,5.87,5.96,2469632,0
2010-08-17,6.02,6.14,5.99,6.04,4127885,0
2010-08-18,6.05,6.07,5.97,6.02,1926756,0
2010-08-19,5.97,6.06,5.76,5.8,3632790,0
2010-08-20,5.77,5.86,5.56,5.74,2563103,0
2010-08-23,5.77,5.89,5.6,5.62,3319237,0
2010-08-24,5.55,5.7,5.49,5.53,4150398,0
2010-08-25,5.5,5.7,5.47,5.66,4790733,0
2010-08-26,5.7,5.71,5.49,5.5,2674955,0
2010-08-27,5.55,5.6,5.31,5.5,4409678,0
2010-08-30,5.48,5.56,5.44,5.53,5255723,0
2010-08-31,5.55,5.84,5.52,5.71,5803550,0
2010-09-01,5.83,6.08,5.8,5.99,7661152,0
2010-09-02,5.91,6.06,5.91,6,3252526,0
2010-09-03,6.09,6.13,6,6.11,2945891,0
2010-09-07,6.1,6.1,5.93,5.98,3486287,0
2010-09-08,6,6,5.88,5.88,2465699,0
2010-09-09,5.97,5.97,5.67,5.73,3765479,0
2010-09-10,5.78,5.84,5.53,5.69,6503755,0
2010-09-13,5.78,5.8,5.67,5.76,3649984,0
2010-09-14,5.77,5.89,5.64,5.77,4127541,0
2010-09-15,5.76,5.9,5.72,5.84,2439850,0
2010-09-16,5.81,5.88,5.75,5.81,2130885,0
2010-09-17,5.89,5.89,5.74,5.74,2914445,0
2010-09-20,5.76,5.92,5.76,5.87,2788363,0
2010-09-21,5.84,6.03,5.8,5.93,5077014,0
2010-09-22,5.85,5.9,5.72,5.76,4939291,0
2010-09-23,5.73,5.78,5.64,5.66,6496665,0
2010-09-24,5.76,5.98,5.7,5.94,5622645,0
2010-09-27,6.31,6.43,6.23,6.36,13312775,0
2010-09-28,6.48,6.59,6.26,6.53,9973617,0
2010-09-29,6.55,6.71,6.45,6.66,7233561,0
2010-09-30,6.75,6.75,6.62,6.69,5743209,0
2010-10-01,6.66,6.75,6.61,6.64,3759395,0
2010-10-04,6.65,6.7,6.34,6.35,4787491,0
2010-10-05,6.42,6.63,6.41,6.59,5352760,0
2010-10-06,6.6,6.66,6.5,6.54,2188735,0
2010-10-07,6.6,6.64,6.41,6.55,3221057,0
2010-10-08,6.51,6.75,6.41,6.72,6164117,0
2010-10-11,6.72,6.73,6.39,6.47,7565488,0
2010-10-12,6.47,6.56,6.38,6.47,4355954,0
2010-10-13,6.57,6.64,6.5,6.6,3816953,0
2010-10-14,6.62,6.66,6.53,6.58,3887718,0
2010-10-15,6.62,6.64,6.55,6.59,2318347,0
2010-10-18,6.62,6.64,6.52,6.63,3687960,0
2010-10-19,6.63,6.65,6.41,6.51,4840559,0
2010-10-20,6.65,7.24,6.59,6.95,16619817,0
2010-10-21,7.15,7.15,6.55,6.62,15403158,0
2010-10-22,6.78,6.84,6.6,6.84,7253669,0
2010-10-25,7.08,7.15,7,7.07,7028897,0
2010-10-26,7.03,7.3,6.97,7.22,6197446,0
2010-10-27,7.15,7.24,7.11,7.14,5373187,0
2010-10-28,7.2,7.23,6.98,7.05,5311725,0
2010-10-29,7.16,7.16,6.9,6.98,6486061,0
2010-11-01,7.04,7.15,7.04,7.13,5939938,0
2010-11-02,7.15,7.21,7.04,7.16,3140381,0
2010-11-03,7.17,7.34,7.15,7.3,6231244,0
2010-11-04,7.38,7.45,7.22,7.29,9004098,0
2010-11-05,7.34,7.55,7.25,7.54,5716341,0
2010-11-08,7.54,7.59,7.45,7.59,6877056,0
2010-11-09,7.58,7.6,7.06,7.14,12932585,0
2010-11-10,7.14,7.17,6.94,6.99,7647293,0
2010-11-11,6.73,6.98,6.73,6.87,5702084,0
2010-11-12,6.78,6.89,6.75,6.81,3013027,0
2010-11-15,6.87,6.91,6.75,6.76,2493946,0
2010-11-16,6.7,6.8,6.56,6.57,5505092,0
2010-11-17,6.67,6.73,6.56,6.64,4099545,0
2010-11-18,6.79,6.87,6.69,6.71,7160739,0
2010-11-19,6.72,6.82,6.67,6.78,2709059,0
2010-11-22,6.81,6.85,6.69,6.79,2750840,0
2010-11-23,6.7,6.73,6.55,6.6,3534199,0
2010-11-24,6.69,6.93,6.62,6.88,5699933,0
2010-11-26,6.87,7.01,6.82,6.88,1591952,0
2010-11-29,6.92,6.96,6.75,6.9,2260084,0
2010-11-30,6.8,6.89,6.75,6.8,2970046,0
2010-12-01,6.94,6.97,6.85,6.96,2868175,0
2010-12-02,6.94,6.95,6.78,6.86,2949847,0
2010-12-03,6.81,6.92,6.79,6.9,1980601,0
2010-12-06,6.99,7.24,6.9,7.1,5511096,0
2010-12-07,7.2,7.23,6.86,6.96,4821282,0
2010-12-08,6.63,6.71,6.31,6.68,17298228,0
2010-12-09,6.7,6.78,6.59,6.71,4333314,0
2010-12-10,6.74,6.85,6.67,6.75,3692213,0
2010-12-13,6.8,6.85,6.73,6.77,4427936,0
2010-12-14,6.76,6.84,6.66,6.68,3083453,0
2010-12-15,6.63,6.76,6.55,6.62,5072272,0
2010-12-16,6.61,6.73,6.52,6.71,5441295,0
2010-12-17,6.7,6.74,6.6,6.6,4855171,0
2010-12-20,6.66,6.71,6.6,6.65,2138544,0
2010-12-21,6.69,6.71,6.63,6.68,3012392,0
2010-12-22,6.68,6.69,6.6,6.64,2449262,0
2010-12-23,6.66,6.66,6.56,6.58,1811707,0
2010-12-27,6.48,6.64,6.46,6.62,1849825,0
2010-12-28,6.65,6.66,6.56,6.62,2253858,0
2010-12-29,6.63,6.7,6.56,6.67,2097378,0
2010-12-30,6.68,6.72,6.61,6.71,1828637,0
2010-12-31,6.72,6.8,6.61,6.61,3110697,0
2011-01-03,6.71,6.97,6.67,6.93,4460916,0
2011-01-04,6.97,7.02,6.76,6.86,4459127,0
2011-01-05,6.85,7.13,6.85,7.1,3590493,0
2011-01-06,7.08,7.09,6.92,6.95,4499551,0
2011-01-07,6.93,7.12,6.87,7.08,3392660,0
2011-01-10,7.01,7.05,6.84,6.99,4658408,0
2011-01-11,6.92,6.93,6.75,6.85,3578053,0
2011-01-12,6.89,6.96,6.79,6.96,2888254,0
2011-01-13,6.95,6.98,6.85,6.89,2738319,0
2011-01-14,6.86,6.89,6.78,6.8,3925880,0
2011-01-18,6.71,6.78,6.52,6.62,8187895,0
2011-01-19,6.59,6.64,6.41,6.45,7857109,0
2011-01-20,6.39,6.63,6.39,6.49,5729388,0
2011-01-21,6.48,6.54,6.3,6.35,5471907,0
2011-01-24,6.35,6.43,6.22,6.39,5413585,0
2011-01-25,6.43,6.43,6.25,6.35,3270679,0
2011-01-26,6.4,6.53,6.35,6.48,5552939,0
2011-01-27,6.31,6.52,6.31,6.4,9602949,0
2011-01-28,6.29,6.37,5.71,5.88,23420084,0
2011-01-31,5.96,6.16,5.93,6,10615153,0
2011-02-01,5.95,6.03,5.75,5.83,16159509,0
2011-02-02,5.82,5.89,5.75,5.85,11512023,0
2011-02-03,5.82,5.97,5.79,5.93,6844316,0
2011-02-04,5.83,5.87,5.78,5.8,7723728,0
2011-02-07,5.81,5.86,5.78,5.8,4794174,0
2011-02-08,5.78,5.92,5.78,5.92,4048372,0
2011-02-09,5.93,5.99,5.85,5.87,4586691,0
2011-02-10,5.85,5.96,5.81,5.86,5585373,0
2011-02-11,5.88,6.1,5.81,6.07,5004617,0
2011-02-14,6.09,6.1,5.94,5.94,3622338,0
2011-02-15,5.95,6.06,5.93,5.98,4711573,0
2011-02-16,6.01,6.09,5.96,6.03,4446161,0
2011-02-18,6.07,6.12,6.04,6.09,4538141,0
2011-02-22,5.93,6.01,5.69,5.78,11548691,0
2011-02-23,5.78,5.85,5.55,5.7,8638319,0
2011-02-24,5.7,5.77,5.57,5.65,7354589,0
2011-02-25,5.71,5.82,5.69,5.76,6740730,0
2011-02-28,5.78,5.79,5.61,5.7,5793538,0
2011-03-01,5.66,5.7,5.54,5.59,6043374,0
2011-03-02,5.5,5.6,5.44,5.45,9754494,0
2011-03-03,5.53,5.68,5.53,5.63,5698053,0
2011-03-04,5.56,5.59,5.48,5.55,5388929,0
2011-03-07,5.58,5.62,5.43,5.54,6317608,0
2011-03-08,5.55,5.88,5.54,5.86,6419363,0
2011-03-09,5.76,5.82,5.69,5.76,3709289,0
2011-03-10,5.68,6.06,5.65,6,10422668,0
2011-03-11,6.04,6.19,6.01,6.08,4532970,0
2011-03-14,5.97,6.04,5.9,5.93,2985308,0
2011-03-15,5.79,5.97,5.72,5.88,3616879,0
2011-03-16,5.85,5.93,5.73,5.73,4819791,0
2011-03-17,5.81,5.89,5.62,5.63,3730404,0
2011-03-18,5.71,5.82,5.62,5.68,5925187,0
2011-03-21,5.73,5.99,5.65,5.99,5574050,0
2011-03-22,6.02,6.04,5.79,5.87,4356684,0
2011-03-23,5.84,6,5.74,5.9,5115194,0
2011-03-24,5.95,6.08,5.92,6.03,3870643,0
2011-03-25,6.17,6.4,6.13,6.34,9656283,0
2011-03-28,6.35,6.44,6.24,6.32,5717226,0
2011-03-29,6.31,6.44,6.27,6.36,4519185,0
2011-03-30,6.41,6.45,6.27,6.3,5864176,0
2011-03-31,6.27,6.35,6.2,6.27,3972079,0
2011-04-01,6.33,6.36,6.2,6.24,3925450,0
2011-04-04,6.25,6.29,6.18,6.26,4591458,0
2011-04-05,6.27,6.27,6.14,6.15,3480653,0
2011-04-06,6.17,6.25,6.05,6.21,4361134,0
2011-04-07,6.21,6.22,6.11,6.12,3752556,0
2011-04-08,6.13,6.13,5.77,5.86,5452159,0
2011-04-11,5.72,5.91,5.69,5.88,6611593,0
2011-04-12,5.88,6.07,5.87,5.92,5450820,0
2011-04-13,5.91,5.99,5.73,5.75,5753901,0
2011-04-14,5.72,5.75,5.59,5.62,6585089,0
2011-04-15,5.59,5.68,5.51,5.54,6875707,0
2011-04-18,5.53,5.57,5.47,5.53,7174069,0
2011-04-19,5.58,5.59,5.4,5.48,5955813,0
2011-04-20,5.55,5.57,5.45,5.49,5555244,0
2011-04-21,5.62,5.65,5.38,5.39,8016217,0
2011-04-25,5.4,5.53,5.35,5.47,5397676,0
2011-04-26,5.48,5.6,5.48,5.56,6012056,0
2011-04-27,5.59,5.64,5.53,5.57,5169069,0
2011-04-28,5.57,5.64,5.48,5.63,4027793,0
2011-04-29,5.62,5.75,5.56,5.66,5856340,0
2011-05-02,5.73,5.8,5.64,5.71,5227979,0
2011-05-03,5.62,5.82,5.62,5.81,4448255,0
2011-05-04,5.79,5.91,5.73,5.9,5664223,0
2011-05-05,5.88,6.12,5.86,5.96,7531171,0
2011-05-06,6.06,6.07,5.81,5.9,5726998,0
2011-05-09,5.84,5.93,5.72,5.86,2785002,0
2011-05-10,5.93,5.97,5.81,5.84,4514133,0
2011-05-11,5.85,5.97,5.78,5.96,5584497,0
2011-05-12,5.95,5.99,5.81,5.94,4930331,0
2011-05-13,5.89,6.04,5.79,5.82,4677943,0
2011-05-16,5.97,6.2,5.96,6.14,9272776,0
2011-05-17,6.14,6.38,6.11,6.35,9325728,0
2011-05-18,6.29,6.31,6.15,6.25,3451745,0
2011-05-19,6.28,6.36,6.18,6.34,4241117,0
2011-05-20,6.27,6.34,6.2,6.24,3442040,0
2011-05-23,6.22,6.22,6.07,6.08,6125727,0
2011-05-24,6.13,6.14,5.95,5.95,4038184,0
2011-05-25,5.93,6.05,5.89,5.9,3040873,0
2011-05-26,5.86,5.95,5.8,5.91,3401118,0
2011-05-27,5.93,6.12,5.87,6.08,5784662,0
2011-05-31,6.01,6.13,6,6.07,8594516,0
2011-06-01,6.09,6.15,5.81,5.82,5186755,0
2011-06-02,5.84,5.93,5.8,5.82,3044493,0
2011-06-03,5.77,5.85,5.65,5.7,6444919,0
2011-06-06,5.72,5.72,5.57,5.58,4285177,0
2011-06-07,5.65,5.71,5.56,5.59,4349657,0
2011-06-08,5.55,5.66,5.49,5.5,2999469,0
2011-06-09,5.52,5.63,5.5,5.5,3260318,0
2011-06-10,5.48,5.62,5.45,5.61,4988095,0
2011-06-13,5.66,5.71,5.59,5.66,3186762,0
2011-06-14,5.7,5.8,5.66,5.7,2857699,0
2011-06-15,5.66,5.72,5.6,5.62,3388597,0
2011-06-16,5.64,5.8,5.63,5.76,2951612,0
2011-06-17,5.81,5.96,5.8,5.94,7035443,0
2011-06-20,5.9,6.06,5.88,6,3922273,0
2011-06-21,6.02,6.15,5.95,6.13,3209637,0
2011-06-22,6.1,6.2,6.06,6.07,2520568,0
2011-06-23,6.13,6.29,6.1,6.19,5602360,0
2011-06-24,6.1,6.15,5.97,6.06,3916311,0
2011-06-27,6.09,6.2,6.04,6.13,3700336,0
2011-06-28,6.18,6.21,6.1,6.18,4076215,0
2011-06-29,6.17,6.19,6.07,6.09,3129642,0
2011-06-30,6.1,6.19,6.08,6.1,2312571,0
2011-07-01,6.15,6.26,6.12,6.25,3274981,0
2011-07-05,6.11,6.16,5.93,5.96,5110113,0
2011-07-06,5.96,6.01,5.95,6.01,2473198,0
2011-07-07,6.04,6.13,6,6.12,2799043,0
2011-07-08,6.05,6.09,6,6.05,1547519,0
2011-07-11,5.98,6.04,5.88,5.88,2493956,0
2011-07-12,5.88,5.91,5.79,5.79,3463236,0
2011-07-13,5.84,5.95,5.64,5.66,8626309,0
2011-07-14,5.73,5.8,5.52,5.61,6257248,0
2011-07-15,5.61,5.65,5.51,5.61,4764233,0
2011-07-18,5.57,5.6,5.4,5.42,5601228,0
2011-07-19,5.48,5.56,5.41,5.54,5054686,0
2011-07-20,5.55,5.59,5.46,5.48,3184202,0
2011-07-21,5.52,5.57,5.45,5.5,5026355,0
2011-07-22,5.5,5.52,5.42,5.42,3858360,0
2011-07-25,5.4,5.45,5.26,5.28,5369186,0
2011-07-26,5.27,5.34,4.79,4.83,18550762,0
2011-07-27,4.83,4.85,4.7,4.7,16048077,0
2011-07-28,4.71,4.76,4.55,4.65,13668880,0
2011-07-29,4.59,4.82,4.57,4.79,7699446,0
2011-08-01,4.99,4.99,4.62,4.68,6691545,0
2011-08-02,4.7,4.7,4.4,4.4,6669363,0
2011-08-03,4.53,4.56,4.22,4.54,8798753,0
2011-08-04,4.46,4.49,4.25,4.25,7358995,0
2011-08-05,4.3,4.42,4.05,4.18,6470599,0
2011-08-08,3.97,4.21,3.97,4.02,12464680,0
2011-08-09,4.14,4.32,3.96,4.32,6270335,0
2011-08-10,4.2,4.23,3.86,3.87,9053533,0
2011-08-11,3.91,4.18,3.91,4.17,5758774,0
2011-08-12,4.21,4.28,4.07,4.09,7751280,0
2011-08-15,4.1,4.5,4.1,4.46,5525993,0
2011-08-16,4.41,4.58,4.35,4.41,4731190,0
2011-08-17,4.44,4.49,4.35,4.4,2692320,0
2011-08-18,4.28,4.32,4.05,4.14,4388154,0
2011-08-19,4.08,4.3,4.03,4.13,4635098,0
2011-08-22,4.24,4.29,3.99,4,6330264,0
2011-08-23,4.05,4.16,4.02,4.12,6086561,0
2011-08-24,4.12,4.28,4.1,4.28,5997741,0
2011-08-25,4.3,4.34,3.93,3.97,7119772,0
2011-08-26,3.95,4.07,3.92,4.07,4098019,0
2011-08-29,4.17,4.37,4.1,4.36,3819885,0
2011-08-30,4.3,4.42,4.26,4.37,2842728,0
2011-08-31,4.39,4.46,4.33,4.35,2374791,0
2011-09-01,4.35,4.43,4.18,4.2,3590211,0
2011-09-02,4.13,4.22,4.05,4.08,1929825,0
2011-09-06,3.97,4.06,3.9,4.05,2921990,0
2011-09-07,4.12,4.19,4.07,4.17,2859989,0
2011-09-08,4.14,4.18,4.03,4.05,2671418,0
2011-09-09,4.04,4.17,3.98,4.01,3811106,0
2011-09-12,3.98,4.16,3.95,4.16,4405320,0
2011-09-13,4.17,4.39,4.1,4.36,5518985,0
2011-09-14,4.4,4.49,4.33,4.4,5136168,0
2011-09-15,4.46,4.54,4.38,4.5,3507859,0
2011-09-16,4.5,4.59,4.47,4.5,4276166,0
2011-09-19,4.42,4.49,4.36,4.45,2875806,0
2011-09-20,4.47,4.56,4.35,4.35,3174728,0
2011-09-21,4.33,4.5,4.15,4.16,4535127,0
2011-09-22,4.06,4.26,4.05,4.11,5124092,0
2011-09-23,4.09,4.29,4.07,4.2,4971519,0
2011-09-26,4.29,4.43,4.27,4.42,4998430,0
2011-09-27,4.51,4.52,4.17,4.23,4732647,0
2011-09-28,4.23,4.28,4.1,4.1,2890552,0
2011-09-29,4.19,4.28,4.13,4.26,3866703,0
2011-09-30,4.22,4.29,4.09,4.09,3344381,0
2011-10-03,4.1,4.13,3.49,3.49,9012683,0
2011-10-04,3.71,3.78,3.55,3.77,6095089,0
2011-10-05,3.78,3.88,3.67,3.79,5044734,0
2011-10-06,3.81,3.88,3.76,3.86,3461296,0
2011-10-07,3.93,3.97,3.81,3.87,3433283,0
2011-10-10,3.95,4.02,3.9,4,3016052,0
2011-10-11,3.97,4.31,3.97,4.28,4725446,0
2011-10-12,4.34,4.54,4.32,4.52,6054396,0
2011-10-13,4.47,4.61,4.36,4.57,3227833,0
2011-10-14,4.62,4.63,4.49,4.59,2211667,0
2011-10-17,4.64,4.66,4.42,4.45,2858604,0
2011-10-18,4.49,4.74,4.44,4.63,3861668,0
2011-10-19,4.56,4.6,4.3,4.32,7086392,0
2011-10-20,4.46,4.47,4.21,4.36,5846545,0
2011-10-21,4.5,4.5,4.22,4.32,4147128,0
2011-10-24,4.34,4.6,4.3,4.55,3036922,0
2011-10-25,4.53,4.54,4.28,4.36,4778881,0
2011-10-26,4.45,4.49,4.23,4.42,4124062,0
2011-10-27,4.54,4.7,4.45,4.66,5066769,0
2011-10-28,4.62,4.66,4.55,4.55,3178818,0
2011-10-31,4.47,4.55,4.4,4.48,2186124,0
2011-11-01,4.36,4.43,4.3,4.3,3769398,0
2011-11-02,4.35,4.43,4.25,4.29,3956313,0
2011-11-03,4.33,4.47,4.26,4.45,4097017,0
2011-11-04,4.37,4.42,4.33,4.39,2675427,0
2011-11-07,4.37,4.39,4.27,4.29,2947088,0
2011-11-08,4.34,4.35,4.25,4.33,3719455,0
2011-11-09,4.25,4.28,4.11,4.12,3907122,0
2011-11-10,4.18,4.23,4.01,4.11,3407018,0
2011-11-11,4.17,4.22,4.08,4.12,3403455,0
2011-11-14,4.13,4.22,4.02,4.02,4463097,0
2011-11-15,4.05,4.07,3.92,3.96,3830990,0
2011-11-16,3.93,3.95,3.83,3.85,5515977,0
2011-11-17,3.88,3.95,3.68,3.7,7073445,0
2011-11-18,3.73,3.78,3.67,3.7,2841147,0
2011-11-21,3.65,3.68,3.57,3.59,2943015,0
2011-11-22,3.61,3.63,3.49,3.49,4527875,0
2011-11-23,3.45,3.54,3.4,3.4,5630439,0
2011-11-25,3.4,3.57,3.4,3.48,2127724,0
2011-11-28,3.57,3.68,3.55,3.68,4429441,0
2011-11-29,3.67,4.08,3.66,4.06,20669839,0
2011-11-30,4.15,4.17,3.95,4.12,18057739,0
2011-12-01,4.08,4.46,4.07,4.3,10309656,0
2011-12-02,4.35,4.47,4.21,4.44,9515020,0
2011-12-05,4.49,4.75,4.46,4.7,12117786,0
2011-12-06,4.69,4.78,4.62,4.71,11711967,0
2011-12-07,4.68,4.99,4.64,4.95,10491595,0
2011-12-08,4.93,4.93,4.73,4.75,7539216,0
2011-12-09,4.73,5.07,4.67,5.05,6363412,0
2011-12-12,4.96,5.15,4.85,5.09,5311584,0
2011-12-13,5.12,5.14,4.89,4.92,5321368,0
2011-12-14,4.91,5.2,4.91,5.12,6912923,0
2011-12-15,5.2,5.27,5.18,5.26,5208925,0
2011-12-16,5.31,5.65,5.28,5.57,13336342,0
2011-12-19,5.63,5.64,5.14,5.17,5880351,0
2011-12-20,5.17,5.36,5.17,5.34,4438225,0
2011-12-21,5.3,5.44,5.25,5.37,2129793,0
2011-12-22,5.37,5.45,5.22,5.29,3532905,0
2011-12-23,5.28,5.36,5.13,5.34,2678302,0
2011-12-27,5.31,5.36,5.18,5.32,3187296,0
2011-12-28,5.3,5.33,5.11,5.16,2108728,0
2011-12-29,5.21,5.28,5.16,5.26,1547949,0
2011-12-30,5.25,5.29,5.15,5.2,2068424,0
2012-01-03,5.33,5.4,5.05,5.12,4520193,0
2012-01-04,5.14,5.24,5.04,5.23,3647955,0
2012-01-05,5.2,5.42,5.05,5.42,6118827,0
2012-01-06,5.4,5.48,5.31,5.45,4447848,0
2012-01-09,5.46,5.55,5.43,5.53,8325362,0
2012-01-10,5.57,5.93,5.53,5.92,15644383,0
2012-01-11,5.8,5.87,5.5,5.68,22985508,0
2012-01-12,5.68,5.7,5.39,5.58,11120985,0
2012-01-13,5.55,5.63,5.43,5.49,2610399,0
2012-01-17,5.37,5.43,5.15,5.26,6489268,0
2012-01-18,5.26,5.45,5.18,5.38,3506265,0
2012-01-19,5.31,5.54,5.3,5.54,3072175,0
2012-01-20,5.5,5.58,5.41,5.44,5630027,0
2012-01-23,5.44,5.52,5.35,5.42,2984616,0
2012-01-24,5.39,5.53,5.29,5.5,3073618,0
2012-01-25,5.6,5.74,5.52,5.57,6538584,0
2012-01-26,5.76,5.88,5.63,5.8,9898620,0
2012-01-27,5.8,5.86,5.71,5.81,4245390,0
2012-01-30,5.78,5.96,5.76,5.92,5763764,0
2012-01-31,5.96,5.97,5.76,5.92,3535570,0
2012-02-01,5.97,6.08,5.9,6.07,5440381,0
2012-02-02,6.08,6.12,6.01,6.09,2754292,0
2012-02-03,6.16,6.32,6.13,6.23,5370305,0
2012-02-06,6.23,6.31,6.1,6.14,4859107,0
2012-02-07,6.11,6.15,5.94,5.95,4423276,0
2012-02-08,6,6.03,5.84,5.98,4242515,0
2012-02-09,6,6.02,5.82,5.94,2621349,0
2012-02-10,5.87,5.95,5.82,5.86,2166665,0
2012-02-13,5.91,5.95,5.79,5.92,3835550,0
2012-02-14,5.9,5.95,5.8,5.86,2147656,0
2012-02-15,5.86,5.93,5.76,5.83,2506980,0
2012-02-16,5.83,5.98,5.68,5.92,6017594,0
2012-02-17,5.97,6.04,5.8,5.81,7803002,0
2012-02-21,5.81,5.81,5.17,5.3,15064444,0
2012-02-22,5.32,5.34,5.12,5.14,5662861,0
2012-02-23,5.15,5.19,4.94,5.02,11428759,0
2012-02-24,5.05,5.09,4.76,4.81,11160957,0
2012-02-27,4.82,5.17,4.81,5.16,10716784,0
2012-02-28,5.1,5.22,5.05,5.19,5194677,0
2012-02-29,5.21,5.24,5.1,5.1,4766277,0
2012-03-01,5.16,5.25,5.12,5.19,4255606,0
2012-03-02,5.19,5.29,5.1,5.11,2731825,0
2012-03-05,5.08,5.09,5,5.01,2766638,0
2012-03-06,4.97,5.08,4.95,4.95,2867677,0
2012-03-07,4.98,5.01,4.88,4.99,2407112,0
2012-03-08,5.02,5.07,4.86,4.99,6371159,0
2012-03-09,4.99,5.05,4.93,4.98,12251003,0
2012-03-12,4.99,4.99,4.82,4.91,15372350,0
2012-03-13,4.94,5.11,4.89,5.08,5855262,0
2012-03-14,5.08,5.15,5.01,5.07,2594947,0
2012-03-15,5.12,5.37,5.06,5.37,5850258,0
2012-03-16,5.35,5.39,5.11,5.15,5591625,0
2012-03-19,5.15,5.22,5.12,5.16,2008592,0
2012-03-20,5.11,5.22,5.07,5.18,3629506,0
2012-03-21,5.19,5.19,5.12,5.13,1698620,0
2012-03-22,5.08,5.2,5.05,5.07,2303270,0
2012-03-23,5.07,5.1,5.01,5.1,1597663,0
2012-03-26,5.12,5.21,5.12,5.21,2492192,0
2012-03-27,5.2,5.21,5.06,5.07,2628456,0
2012-03-28,5.06,5.27,5.06,5.22,8625558,0
2012-03-29,5,5.03,4.73,5,30328381,0
2012-03-30,5,5.05,4.87,4.89,14608408,0
2012-04-02,4.92,4.94,4.84,4.85,5656226,0
2012-04-03,4.87,4.93,4.83,4.91,5971529,0
2012-04-04,4.87,4.93,4.83,4.89,6005045,0
2012-04-05,4.89,4.94,4.86,4.86,1268784,0
2012-04-09,4.81,4.83,4.73,4.78,2658465,0
2012-04-10,4.8,4.8,4.61,4.61,4364523,0
2012-04-11,4.7,4.75,4.67,4.71,4303601,0
2012-04-12,4.73,4.95,4.73,4.93,6243162,0
2012-04-13,4.88,4.89,4.77,4.78,2664832,0
2012-04-16,4.8,4.9,4.73,4.84,2430168,0
2012-04-17,4.87,4.91,4.83,4.89,3274174,0
2012-04-18,4.84,4.94,4.75,4.75,4405265,0
2012-04-19,4.76,4.89,4.75,4.84,6731531,0
2012-04-20,4.9,4.91,4.76,4.78,3257420,0
2012-04-23,4.75,4.75,4.6,4.62,5367085,0
2012-04-24,4.64,4.68,4.62,4.66,2538266,0
2012-04-25,4.7,4.77,4.6,4.64,4792766,0
2012-04-26,4.64,4.73,4.63,4.65,4200480,0
2012-04-27,4.72,4.8,4.66,4.8,6098442,0
2012-04-30,4.82,4.92,4.74,4.75,5650355,0
2012-05-01,4.72,4.84,4.72,4.72,3208164,0
2012-05-02,4.68,4.78,4.68,4.72,3033120,0
2012-05-03,4.7,4.83,4.7,4.75,4100736,0
2012-05-04,4.75,4.83,4.72,4.74,7655577,0
2012-05-07,4.72,4.93,4.69,4.86,4263219,0
2012-05-08,4.8,4.89,4.78,4.79,3787392,0
2012-05-09,4.75,4.79,4.71,4.73,2601623,0
2012-05-10,4.76,4.82,4.69,4.7,3323497,0
2012-05-11,4.66,4.8,4.66,4.8,3327302,0
2012-05-14,4.69,4.75,4.52,4.59,5688832,0
2012-05-15,4.57,4.65,4.42,4.43,4568310,0
2012-05-16,4.45,4.57,4.44,4.5,3028640,0
2012-05-17,4.52,4.53,4.14,4.17,4576552,0
2012-05-18,4.19,4.26,4.06,4.15,4322072,0
2012-05-21,4.19,4.23,4.13,4.22,2409132,0
2012-05-22,4.22,4.33,4.19,4.26,4926313,0
2012-05-23,4.23,4.52,4.19,4.48,5070767,0
2012-05-24,4.46,4.68,4.46,4.6,6238668,0
2012-05-25,4.63,4.78,4.55,4.75,6272325,0
2012-05-29,4.76,4.84,4.68,4.72,6124806,0
2012-05-30,4.71,4.8,4.65,4.76,5700959,0
2012-05-31,4.95,5.24,4.86,5.23,15176267,0
2012-06-01,5.07,5.24,5.04,5.15,8040960,0
2012-06-04,5.17,5.18,4.86,4.93,6646787,0
2012-06-05,4.9,5.07,4.89,5.01,4670203,0
2012-06-06,5.05,5.16,5.04,5.14,3611939,0
2012-06-07,5.23,5.25,5.09,5.09,4600138,0
2012-06-08,5.15,5.25,5.07,5.23,6194330,0
2012-06-11,5.27,5.33,5.19,5.22,5870714,0
2012-06-12,5.25,5.34,5.01,5.07,6934498,0
2012-06-13,5.08,5.17,4.96,5.08,7773424,0
2012-06-14,5.1,5.18,5.03,5.11,4856944,0
2012-06-15,5.1,5.15,4.91,4.99,9034456,0
2012-06-18,4.99,5.08,4.92,5.05,4631548,0
2012-06-19,5.05,5.17,4.97,5.11,4172158,0
2012-06-20,5.13,5.34,5.07,5.3,5575674,0
2012-06-21,5.32,5.41,5.26,5.28,4144173,0
2012-06-22,5.34,5.44,5.2,5.31,8215895,0
2012-06-25,5.24,5.28,5.07,5.19,4311378,0
2012-06-26,5.2,5.29,5.13,5.25,4508788,0
2012-06-27,5.3,5.34,5.15,5.33,3982575,0
2012-06-28,5.3,5.35,5.15,5.2,7379039,0
2012-06-29,5.32,5.37,5.21,5.3,5818036,0
2012-07-02,5.35,5.44,5.28,5.43,4350113,0
2012-07-03,5.45,5.5,5.38,5.5,3024831,0
2012-07-05,5.45,5.5,5.38,5.49,3914198,0
2012-07-06,5.44,5.59,5.44,5.57,4461643,0
2012-07-09,5.58,5.61,5.5,5.54,4769650,0
2012-07-10,5.59,5.65,5.5,5.61,4155027,0
2012-07-11,5.59,5.77,5.57,5.74,6169113,0
2012-07-12,5.68,5.81,5.55,5.67,7054417,0
2012-07-13,5.71,5.79,5.67,5.76,3892535,0
2012-07-16,5.76,5.94,5.75,5.86,4202900,0
2012-07-17,5.89,5.91,5.66,5.77,6062747,0
2012-07-18,5.77,5.89,5.6,5.65,4479372,0
2012-07-19,5.68,5.75,5.43,5.48,4573040,0
2012-07-20,5.46,5.49,5.25,5.26,5231838,0
2012-07-23,5.21,5.4,5.16,5.37,4984442,0
2012-07-24,5.42,5.42,5.17,5.27,7044951,0
2012-07-25,5.33,5.34,5.12,5.26,6821523,0
2012-07-26,5.3,5.31,5.15,5.2,4027723,0
2012-07-27,5.27,5.48,5.22,5.44,5144704,0
2012-07-30,5.46,5.51,5.31,5.41,3886298,0
2012-07-31,5.41,5.535,5.36,5.51,3659634,0
2012-08-01,5.43,5.43,5.03,5.07,9377829,0
2012-08-02,5.03,5.14,5,5.1,4834166,0
2012-08-03,5.18,5.21,5,5.07,6585414,0
2012-08-06,5.16,5.16,5.03,5.13,5873011,0
2012-08-07,5.14,5.17,5.03,5.07,3549292,0
2012-08-08,5.07,5.15,5.05,5.13,2793326,0
2012-08-09,5.1,5.13,5.01,5.02,2538638,0
2012-08-10,5.01,5.04,4.97,5,4100461,0
2012-08-13,5.01,5.06,4.98,5.01,4176296,0
2012-08-14,5.03,5.09,4.99,5.04,3556772,0
2012-08-15,5,5.09,5,5.08,1532137,0
2012-08-16,5.08,5.13,5.03,5.1,2452979,0
2012-08-17,5.08,5.11,5.03,5.06,3734081,0
2012-08-20,5.03,5.33,5.03,5.27,4714046,0
2012-08-21,5.3,5.4,5.22,5.27,3193884,0
2012-08-22,5.25,5.26,5.15,5.18,2076032,0
2012-08-23,5.15,5.18,5.05,5.08,2584246,0
2012-08-24,5.05,5.1,5.04,5.07,1672004,0
2012-08-27,5.08,5.08,5.01,5.02,1715699,0
2012-08-28,5,5.02,4.86,4.89,3874189,0
2012-08-29,4.89,4.93,4.85,4.89,2663869,0
2012-08-30,4.87,4.98,4.86,4.94,1845276,0
2012-08-31,4.99,4.99,4.88,4.9,1960651,0
2012-09-04,4.92,4.93,4.83,4.89,2698430,0
2012-09-05,4.91,4.99,4.86,4.9,4143765,0
2012-09-06,4.94,5,4.91,4.995,4084436,0
2012-09-07,5,5.14,4.9401,5.1,2964315,0
2012-09-10,5.08,5.18,5.02,5.035,5925796,0
2012-09-11,5.03,5.13,4.96,4.99,2941691,0
2012-09-12,5.07,5.09,4.97,5.09,2602558,0
2012-09-13,5.07,5.15,4.92,5.045,5826219,0
2012-09-14,5.04,5.05,4.93,4.95,3454912,0
2012-09-17,4.91,5,4.89,4.93,3899500,0
2012-09-18,4.9,4.93,4.83,4.865,3726408,0
2012-09-19,4.91,5.11,4.9,5.09,5904932,0
2012-09-20,5.06,5.105,4.97,5,3609628,0
2012-09-21,5.05,5.05,4.95,4.97,3631213,0
2012-09-24,5,5.01,4.9,4.96,2439092,0
2012-09-25,4.98,5.03,4.88,4.89,5839534,0
2012-09-26,4.93,4.93,4.81,4.9,3953142,0
2012-09-27,4.9,4.9,4.76,4.84,4489532,0
2012-09-28,4.88,4.9,4.77,4.795,2887742,0
2012-10-01,4.82,4.89,4.77,4.86,3831983,0
2012-10-02,4.9,4.99,4.87,4.98,3497564,0
2012-10-03,5,5.18,4.93,5.125,6715548,0
2012-10-04,5.13,5.2,5.09,5.14,3559110,0
2012-10-05,5.17,5.25,5.1,5.15,3341441,0
2012-10-08,5.14,5.2,5.09,5.09,2276134,0
2012-10-09,5.1,5.11,4.97,4.995,2671999,0
2012-10-10,5,5.1,4.95,5.09,3809954,0
2012-10-11,5.11,5.13,5.04,5.07,2843035,0
2012-10-12,5.06,5.14,5.02,5.09,2639244,0
2012-10-15,5.1,5.22,5.08,5.19,3272636,0
2012-10-16,5.24,5.28,5.18,5.2,3120063,0
2012-10-17,5.19,5.28,5.161,5.26,2248405,0
2012-10-18,5.24,5.36,5.2,5.305,3562437,0
2012-10-19,5.26,5.29,5.12,5.2,2465720,0
2012-10-22,5.2,5.241,5.16,5.21,1716893,0
2012-10-23,5.17,5.255,5.14,5.24,2658843,0
2012-10-24,5.27,5.3,5.15,5.2,2070607,0
2012-10-25,5.19,5.26,5.17,5.25,3469677,0
2012-10-26,5.2,5.2701,5.13,5.22,3238546,0
2012-10-31,5.2,5.29,5.09,5.285,3205259,0
2012-11-01,5.27,5.37,5.21,5.35,3695093,0
2012-11-02,5.34,5.35,5.26,5.33,3454328,0
2012-11-05,5.31,5.35,5.28,5.29,2700800,0
2012-11-06,5.31,5.4,5.31,5.35,2355168,0
2012-11-07,5.28,5.31,5.17,5.21,5053037,0
2012-11-08,5.21,5.42,5.18,5.4,4643738,0
2012-11-09,5.37,5.48,5.3,5.31,2740739,0
2012-11-12,5.32,5.36,5.24,5.33,2244059,0
2012-11-13,5.32,5.44,5.25,5.28,2481945,0
2012-11-14,5.28,5.32,4.96,4.975,4075068,0
2012-11-15,4.96,5.18,4.95,5.03,4760093,0
2012-11-16,4.9,4.97,4.8,4.96,5751200,0
2012-11-19,4.95,5.02,4.89,5,1954117,0
2012-11-20,4.98,5.1,4.98,5.02,2660096,0
2012-11-21,5.07,5.085,4.93,5.06,1933877,0
2012-11-23,5.109,5.109,5.01,5.1,1077724,0
2012-11-26,5.05,5.08,4.94,5.08,3096641,0
2012-11-27,5.1,5.12,5,5.06,2307253,0
2012-11-28,5.07,5.09,4.89,5.08,3434580,0
2012-11-29,5.08,5.15,5.04,5.13,2534525,0
2012-11-30,5.14,5.16,5.1,5.14,2138053,0
2012-12-03,5.14,5.2,5.1,5.1299,2686724,0
2012-12-04,5.15,5.18,5.035,5.17,2004362,0
2012-12-05,5.18,5.29,5.12,5.22,2632353,0
2012-12-06,5.2,5.29,5.17,5.23,1856713,0
2012-12-07,5.24,5.32,5.2,5.24,2479102,0
2012-12-10,5.23,5.32,5.21,5.27,2056310,0
2012-12-11,5.31,5.45,5.29,5.43,4430858,0
2012-12-12,5.43,5.51,5.33,5.43,6452156,0
2012-12-13,5.45,5.65,5.45,5.58,4333720,0
2012-12-14,5.53,5.65,5.5,5.53,2810775,0
2012-12-17,5.61,5.79,5.6,5.71,5513064,0
2012-12-18,5.75,5.85,5.7,5.83,4327536,0
2012-12-19,5.88,5.94,5.8,5.87,4462904,0
2012-12-20,5.88,5.985,5.81,5.94,6243595,0
2012-12-21,5.87,5.88,5.75,5.8,4647813,0
2012-12-24,5.8,5.85,5.74,5.75,1016830,0
2012-12-26,5.75,5.84,5.71,5.73,1919655,0
2012-12-27,5.72,5.8,5.62,5.68,2982666,0
2012-12-28,5.62,5.69,5.56,5.58,2651333,0
2012-12-31,5.57,5.73,5.55,5.72,2858582,0
2013-01-02,5.87,5.95,5.79,5.9,5014457,0
2013-01-03,5.91,5.97,5.8,5.95,3663989,0
2013-01-04,5.97,5.99,5.88,5.95,2989293,0
2013-01-07,5.95,6.02,5.92,5.97,3047236,0
2013-01-08,5.81,5.95,5.78,5.94,5606768,0
2013-01-09,5.95,6.03,5.83,5.87,3519735,0
2013-01-10,5.9199,5.97,5.775,5.81,3970018,0
2013-01-11,5.87,5.91,5.8,5.87,2069696,0
2013-01-14,5.89,5.97,5.83,5.9,2031918,0
2013-01-15,5.88,5.96,5.81,5.95,3174429,0
2013-01-16,5.95,6.26,5.92,6.18,10254034,0
2013-01-17,6.2,6.21,6.07,6.19,6382212,0
2013-01-18,6.16,6.17,6.04,6.12,3435598,0
2013-01-22,6.11,6.34,6.09,6.33,7027404,0
2013-01-23,6.35,6.37,6.24,6.275,3780308,0
2013-01-24,6.26,6.39,6.21,6.29,5985309,0
2013-01-25,6.33,6.42,6.25,6.35,5547722,0
2013-01-28,6.36,6.39,6.22,6.23,4131095,0
2013-01-29,5.95,6.12,5.89,6.07,9284812,0
2013-01-30,5.91,5.97,5.73,5.8,6324805,0
2013-01-31,5.79,5.86,5.73,5.81,3984910,0
2013-02-01,5.8,5.9,5.75,5.8,3261008,0
2013-02-04,5.81,5.86,5.7,5.74,3544835,0
2013-02-05,5.75,5.8,5.74,5.75,2083067,0
2013-02-06,5.73,5.97,5.73,5.88,4603983,0
2013-02-07,5.89,5.95,5.82,5.89,3348120,0
2013-02-08,5.91,5.95,5.86,5.92,1964669,0
2013-02-11,5.9,5.95,5.86,5.88,2120781,0
2013-02-12,5.88,5.93,5.84,5.9,3418437,0
2013-02-13,5.91,5.99,5.88,5.98,2524658,0
2013-02-14,5.95,5.98,5.84,5.905,3202656,0
2013-02-15,5.97,6.09,5.93,6.03,2620783,0
2013-02-19,6.05,6.15,6.05,6.12,2807358,0
2013-02-20,6.11,6.13,6.02,6.02,3590298,0
2013-02-21,6.04,6.06,5.92,5.96,3283908,0
2013-02-22,6,6.1,5.9,6.08,2818354,0
2013-02-25,6.09,6.15,5.95,5.95,3352474,0
2013-02-26,5.98,6.02,5.92,5.98,2168648,0
2013-02-27,5.98,6.2085,5.97,6.18,3384990,0
2013-02-28,6.16,6.2,6.05,6.05,3327282,0
2013-03-01,6.05,6.22,6,6.15,4310662,0
2013-03-04,6.14,6.369,6.11,6.34,5467961,0
2013-03-05,6.34,6.4,6.26,6.36,3104031,0
2013-03-06,6.39,6.47,6.36,6.38,2910433,0
2013-03-07,6.37,6.43,6.28,6.42,1902874,0
2013-03-08,6.48,6.53,6.38,6.5,3871878,0
2013-03-11,6.46,6.64,6.4,6.64,4164454,0
2013-03-12,6.75,6.76,6.61,6.65,4113947,0
2013-03-13,6.64,6.92,6.64,6.82,4179700,0
2013-03-14,6.84,6.86,6.75,6.84,2505858,0
2013-03-15,6.87,6.89,6.7,6.72,5272861,0
2013-03-18,6.7,6.9,6.66,6.9,4983162,0
2013-03-19,6.91,6.975,6.82,6.87,5141677,0
2013-03-20,6.93,6.96,6.8501,6.94,3570861,0
2013-03-21,6.91,7,6.86,6.93,3517058,0
2013-03-22,6.96,6.98,6.86,6.97,2324030,0
2013-03-25,6.98,7,6.76,6.85,2991849,0
2013-03-26,6.91,6.94,6.72,6.82,2844432,0
2013-03-27,6.8,6.91,6.74,6.9,2785235,0
2013-03-28,6.95,7.01,6.88,6.9,3632819,0
2013-04-01,6.89,6.94,6.67,6.74,2951106,0
2013-04-02,6.73,6.73,6.34,6.34,5354136,0
2013-04-03,6.38,6.46,6.14,6.16,6593611,0
2013-04-04,6.19,6.51,6.18,6.49,9439198,0
2013-04-05,6.35,6.61,6.25,6.54,4549175,0
2013-04-08,6.57,6.72,6.5,6.71,2969857,0
2013-04-09,6.74,6.81,6.65,6.7,3717037,0
2013-04-10,6.69,7.07,6.66,6.99,6167027,0
2013-04-11,7.04,7.24,6.97,7.175,6544801,0
2013-04-12,7.17,7.28,7.06,7.2,4995460,0
2013-04-15,7.21,7.28,6.67,6.73,7928580,0
2013-04-16,6.9,7.03,6.88,7,4467912,0
2013-04-17,6.97,7.01,6.855,6.98,5040680,0
2013-04-18,7,7.08,6.88,6.97,3989388,0
2013-04-19,7.01,7.22,6.92,7.16,3447345,0
2013-04-22,7.16,7.25,6.96,7.06,2695946,0
2013-04-23,7.06,7.2301,7.03,7.19,3949209,0
2013-04-24,7.17,7.2,7.09,7.18,2337249,0
2013-04-25,7.02,7.08,6.83,6.85,6726246,0
2013-04-26,6.87,6.935,6.8,6.92,3273635,0
2013-04-29,6.79,6.89,6.74,6.76,5627661,0
2013-04-30,6.8,6.97,6.71,6.89,4204866,0
2013-05-01,6.85,6.92,6.62,6.62,5569044,0
2013-05-02,6.67,6.81,6.6,6.67,4913123,0
2013-05-03,6.79,6.97,6.75,6.87,4483466,0
2013-05-06,6.89,7,6.85,6.92,2903238,0
2013-05-07,6.96,6.98,6.9,6.93,2115083,0
2013-05-08,6.92,6.99,6.72,6.72,5683875,0
2013-05-09,6.75,6.82,6.64,6.65,2676131,0
2013-05-10,6.74,6.85,6.68,6.75,2772989,0
2013-05-13,6.72,6.75,6.59,6.61,2859421,0
2013-05-14,6.62,6.63,6.51,6.54,5299693,0
2013-05-15,6.49,6.79,6.49,6.525,10088159,0
2013-05-16,6.53,6.64,6.49,6.52,4503302,0
2013-05-17,6.53,6.53,6.38,6.44,4466989,0
2013-05-20,6.44,6.51,6.34,6.36,2540713,0
2013-05-21,6.38,6.47,6.29,6.37,5493976,0
2013-05-22,6.39,6.45,6.25,6.26,5012737,0
2013-05-23,6.22,6.41,6.2,6.37,3121122,0
2013-05-24,6.31,6.44,6.275,6.38,2566448,0
2013-05-28,6.47,6.48,6.28,6.29,3520176,0
2013-05-29,6.26,6.3,6.12,6.17,3681460,0
2013-05-30,6.21,6.28,6.16,6.21,2292447,0
2013-05-31,6.2,6.26,6.17,6.21,1991030,0
2013-06-03,6.22,6.29,6.13,6.2,3523932,0
2013-06-04,6.21,6.36,6.17,6.2,4486610,0
2013-06-05,6.21,6.23,6.03,6.08,3445784,0
2013-06-06,6.1,6.21,6.05,6.14,5090202,0
2013-06-07,6.18,6.45,6.16,6.43,4504170,0
2013-06-10,6.41,6.44,6.33,6.4,2631085,0
2013-06-11,6.29,6.38,6.21,6.34,2328609,0
2013-06-12,6.37,6.49,6.339,6.37,2523315,0
2013-06-13,6.35,6.405,6.27,6.39,2645910,0
2013-06-14,6.39,6.44,6.27,6.29,2601384,0
2013-06-17,6.36,6.37,6.25,6.31,2034021,0
2013-06-18,6.33,6.41,6.26,6.4,3518310,0
2013-06-19,6.38,6.386,6.2,6.21,2227407,0
2013-06-20,6.16,6.16,6.08,6.13,3124942,0
2013-06-21,6.15,6.219,6.06,6.185,4789681,0
2013-06-24,6.13,6.15,5.95,6.02,4138010,0
2013-06-25,6.05,6.15,6.02,6.09,2310549,0
2013-06-26,6.14,6.14,6.03,6.05,2458793,0
2013-06-27,6.08,6.1,6,6.08,1995035,0
2013-06-28,6.3,6.63,6.22,6.29,13085973,0
2013-07-01,6.3,6.5,6.3,6.38,2622118,0
2013-07-02,6.41,6.45,6.16,6.22,2264115,0
2013-07-03,6.2,6.23,6.13,6.16,1402711,0
2013-07-05,6.28,6.29,6.14,6.24,2361299,0
2013-07-08,6.27,6.33,6.235,6.329,1842526,0
2013-07-09,6.38,6.53,6.34,6.49,3752726,0
2013-07-10,6.47,6.51,6.36,6.41,3173322,0
2013-07-11,6.49,6.49,6.29,6.43,3029693,0
2013-07-12,6.4,6.5,6.37,6.46,2502343,0
2013-07-15,6.48,6.51,6.42,6.48,1933053,0
2013-07-16,6.49,6.64,6.46,6.62,5541024,0
2013-07-17,6.65,6.81,6.49,6.73,9192277,0
2013-07-18,6.72,6.93,6.71,6.83,5493788,0
2013-07-19,6.81,6.9,6.73,6.78,1941055,0
2013-07-22,6.75,6.8,6.71,6.76,1502865,0
2013-07-23,6.79,6.795,6.69,6.72,1734481,0
2013-07-24,6.77,6.83,6.575,6.63,3591505,0
2013-07-25,6.62,6.76,6.55,6.76,3058141,0
2013-07-26,6.7,6.8,6.66,6.76,2606320,0
2013-07-29,6.74,6.76,6.6,6.65,2262136,0
2013-07-30,6.48,6.66,6.36,6.5,4300865,0
2013-07-31,6.49,6.615,6.44,6.54,1925748,0
2013-08-01,6.59,6.67,6.531,6.59,3314429,0
2013-08-02,6.58,6.59,6.46,6.5,1919355,0
2013-08-05,6.5,6.57,6.43,6.51,2530522,0
2013-08-06,6.52,6.52,6.35,6.38,1694011,0
2013-08-07,6.37,6.45,6.3,6.37,2052907,0
2013-08-08,6.42,6.5,6.35,6.37,1565392,0
2013-08-09,6.37,6.4,6.27,6.28,1940939,0
2013-08-12,6.23,6.36,6.22,6.36,2046058,0
2013-08-13,6.39,6.4,6.08,6.27,7540709,0
2013-08-14,6.25,6.43,6.15,6.36,3849994,0
2013-08-15,6.3,6.36,6.23,6.245,3349641,0
2013-08-16,6.34,6.54,6.31,6.37,4895191,0
2013-08-19,6.37,6.4,6.18,6.22,2479424,0
2013-08-20,6.24,6.34,6.16,6.26,1879272,0
2013-08-21,6.22,6.33,6.2,6.27,3069092,0
2013-08-22,6.27,6.38,6.26,6.35,2198289,0
2013-08-23,6.38,6.39,6.305,6.36,2267243,0
2013-08-26,6.39,6.4,6.33,6.37,1923846,0
2013-08-27,6.36,6.39,6.225,6.23,3837238,0
2013-08-28,6.25,6.29,6.13,6.22,3139688,0
2013-08-29,6.22,6.2999,6.18,6.19,3127502,0
2013-08-30,6.17,6.25,6.1,6.15,2689279,0
2013-09-03,6.22,6.27,6.06,6.1,4284845,0
2013-09-04,6.13,6.28,6.09,6.23,2952353,0
2013-09-05,6.21,6.28,6.18,6.19,1413673,0
2013-09-06,6.2,6.25,6.04,6.12,3283705,0
2013-09-09,6.11,6.27,6.11,6.27,3169987,0
2013-09-10,6.33,6.62,6.33,6.62,6310711,0
2013-09-11,6.61,6.61,6.43,6.48,3585980,0
2013-09-12,6.47,6.49,6.36,6.36,2318771,0
2013-09-13,6.44,6.51,6.37,6.5,2548530,0
2013-09-16,6.61,6.64,6.51,6.53,3671980,0
2013-09-17,6.59,6.64,6.54,6.6,3247719,0
2013-09-18,6.62,6.69,6.52,6.67,3480496,0
2013-09-19,6.7,6.76,6.62,6.695,3166381,0
2013-09-20,6.69,6.78,6.63,6.67,6627147,0
2013-09-23,6.69,6.77,6.6,6.69,2939216,0
2013-09-24,6.7,6.9,6.69,6.76,7145125,0
2013-09-25,6.81,6.88,6.7,6.79,3005200,0
2013-09-26,6.82,6.85,6.73,6.8,3696100,0
2013-09-27,6.74,6.76,6.64,6.67,2711400,0
2013-09-30,6.6,6.72,6.52,6.66,3430800,0
2013-10-01,6.66,6.86,6.64,6.72,4899243,0
2013-10-02,6.71,6.76,6.63,6.66,2967178,0
2013-10-03,6.66,6.75,6.58,6.67,4547881,0
2013-10-04,6.65,6.8,6.61,6.69,3451840,0
2013-10-07,6.66,6.89,6.61,6.81,4189910,0
2013-10-08,6.84,6.84,6.61,6.63,3545700,0
2013-10-09,6.68,6.72,6.57,6.66,3464700,0
2013-10-10,6.74,6.8,6.68,6.78,3302300,0
2013-10-11,6.79,7.05,6.77,6.99,5585500,0
2013-10-14,6.96,7.03,6.88,6.98,6814800,0
2013-10-15,6.97,7.07,6.85,6.89,4793000,0
2013-10-16,6.96,7.08,6.9,7.04,4913500,0
2013-10-17,7.04,7.3,7.03,7.28,5711400,0
2013-10-18,7.32,7.34,7.23,7.28,4338370,0
2013-10-21,7.31,7.36,7.21,7.27,3072300,0
2013-10-22,7.35,7.5,7.29,7.34,12410300,0
2013-10-23,7.34,7.45,7.3,7.39,6188600,0
2013-10-24,7.49,7.6,7.45,7.6,8562759,0
2013-10-25,7.69,7.69,7.51,7.58,4995700,0
2013-10-28,7.6,7.69,7.49,7.53,6687335,0
2013-10-29,7.6,7.64,7.16,7.24,10666900,0
2013-10-30,7.25,7.31,7.05,7.21,7968400,0
2013-10-31,7.21,7.23,7.09,7.09,2887815,0
2013-11-01,7.07,7.28,7.05,7.27,4271200,0
2013-11-04,7.47,7.57,7.29,7.55,6162200,0
2013-11-05,7.55,7.61,7.47,7.52,5219378,0
2013-11-06,7.55,7.68,7.53,7.64,5300541,0
2013-11-07,7.63,7.761,7.47,7.51,9707029,0
2013-11-08,7.51,7.75,7.46,7.71,4160200,0
2013-11-11,7.71,7.75,7.64,7.69,3074100,0
2013-11-12,7.69,8.57,7.63,8.16,23642350,0
2013-11-13,8.27,8.68,8.21,8.68,23439700,0
2013-11-14,8.79,8.82,8.58,8.65,13575150,0
2013-11-15,8.65,8.79,8.54,8.78,6814800,0
2013-11-18,8.85,8.89,8.68,8.7,5874300,0
2013-11-19,8.68,8.77,8.65,8.75,4794300,0
2013-11-20,8.76,8.85,8.695,8.78,4909072,0
2013-11-21,8.81,8.89,8.76,8.89,3865600,0
2013-11-22,8.93,9.2,8.86,9.09,8928300,0
2013-11-25,8.95,9.15,8.91,8.94,6872600,0
2013-11-26,8.93,8.97,8.64,8.73,7428500,0
2013-11-27,8.79,9.05,8.77,9,4790900,0
2013-11-29,9.04,9.12,8.85,8.89,2293644,0
2013-12-02,8.89,8.95,8.72,8.75,4376650,0
2013-12-03,8.74,8.78,8.45,8.56,5889700,0
2013-12-04,8.55,8.57,8.25,8.41,5618467,0
2013-12-05,8.44,8.48,8.3,8.32,5033004,0
2013-12-06,8.43,8.46,8.27,8.29,4399900,0
2013-12-09,8.26,8.49,8.24,8.37,6717300,0
2013-12-10,8.36,8.44,8.27,8.3,5279500,0
2013-12-11,8.33,8.52,8.26,8.36,8638400,0
2013-12-12,8.44,8.82,8.42,8.77,7951100,0
2013-12-13,8.87,8.88,8.68,8.75,7166700,0
2013-12-16,8.75,8.85,8.67,8.8,5901500,0
2013-12-17,8.76,8.76,8.4,8.49,6567860,0
2013-12-18,8.46,8.58,8.38,8.55,6233719,0
2013-12-19,8.52,8.63,8.38,8.47,3007500,0
2013-12-20,8.51,8.65,8.41,8.57,3872000,0
2013-12-23,8.65,8.7,8.53,8.55,2532000,0
2013-12-24,8.55,8.71,8.55,8.64,1222349,0
2013-12-26,8.65,8.66,8.55,8.58,1837100,0
2013-12-27,8.6,8.63,8.37,8.43,2593800,0
2013-12-30,8.36,8.53,8.36,8.47,2672200,0
2013-12-31,8.47,8.62,8.47,8.54,2569525,0
2014-01-02,8.56,8.8,8.52,8.6,4317815,0
2014-01-03,8.63,9.1,8.62,9.05,6975579,0
2014-01-06,9.13,9.18,8.64,8.66,10578500,0
2014-01-07,8.83,8.85,8.51,8.68,7870000,0
2014-01-08,8.68,9.06,8.55,9,8611500,0
2014-01-09,9.12,9.22,8.77,8.83,11180420,0
2014-01-10,8.88,9.14,8.83,9.1,7262900,0
2014-01-13,9.12,9.18,8.9,8.96,4934700,0
2014-01-14,9,9.13,8.98,9.11,5931500,0
2014-01-15,9.15,9.15,8.91,8.98,5399170,0
2014-01-16,9,9.1,8.94,9,3272900,0
2014-01-17,9.05,9.1,8.92,8.94,3912000,0
2014-01-21,9.09,9.42,8.99,9.07,9166400,0
2014-01-22,9.16,9.45,9.07,9.37,5859900,0
2014-01-23,9.34,9.41,9.15,9.23,4395637,0
2014-01-24,9.16,9.17,8.79,8.86,4959449,0
2014-01-27,8.94,8.97,8.55,8.64,5566425,0
2014-01-28,8.67,8.85,8.6,8.74,5650111,0
2014-01-29,8.66,9.05,8.45,8.5,9342650,0
2014-01-30,8.97,9.09,8.86,8.99,23297645,0
2014-01-31,8.98,9.02,8.76,8.76,10923400,0
2014-02-03,8.8,8.88,8.55,8.58,7993156,0
2014-02-04,8.63,8.78,8.5,8.72,5446191,0
2014-02-05,8.6,8.71,8.5,8.61,5641044,0
2014-02-06,8.57,8.84,8.56,8.7,3215358,0
2014-02-07,8.73,8.91,8.67,8.69,4915651,0
2014-02-10,8.71,8.75,8.41,8.49,6293994,0
2014-02-11,8.5,8.55,8.32,8.5,6122600,0
2014-02-12,8.51,8.53,8.37,8.46,3613325,0
2014-02-13,8.36,8.53,8.29,8.51,6031995,0
2014-02-14,8.5,8.59,8.42,8.54,2993087,0
2014-02-18,8.54,8.6,8.41,8.42,2810957,0
2014-02-19,8.43,8.64,8.4,8.42,4713736,0
2014-02-20,8.47,8.71,8.42,8.69,5242877,0
2014-02-21,8.75,8.97,8.67,8.95,6519325,0
2014-02-24,8.94,9.06,8.86,8.97,4933182,0
2014-02-25,8.95,9.15,8.92,9.05,4677660,0
2014-02-26,9.09,9.15,8.99,9.05,3078799,0
2014-02-27,9.09,9.15,8.98,9,5749134,0
2014-02-28,8.98,9.02,8.65,8.83,7982841,0
2014-03-03,8.7,8.75,8.57,8.62,8193603,0
2014-03-04,8.75,8.87,8.6,8.62,11972837,0
2014-03-05,8.7,8.81,8.66,8.76,6205297,0
2014-03-06,8.79,9.01,8.79,9,4924892,0
2014-03-07,9.09,9.1,8.92,9.03,10120114,0
2014-03-10,8.98,9.19,8.85,8.87,5930809,0
2014-03-11,8.91,8.94,8.73,8.73,3929511,0
2014-03-12,8.7,8.82,8.67,8.75,6318716,0
2014-03-13,9.14,9.21,8.75,8.81,11987723,0
2014-03-14,8.8,8.83,8.65,8.68,8348250,0
2014-03-17,8.77,8.92,8.62,8.88,7814085,0
2014-03-18,8.9,9,8.83,8.84,4236028,0
2014-03-19,8.88,8.92,8.65,8.69,4230939,0
2014-03-20,8.71,8.82,8.68,8.72,5009479,0
2014-03-21,8.74,8.77,8.5,8.51,6989550,0
2014-03-24,8.57,8.62,8.4,8.53,6862638,0
2014-03-25,8.55,8.7,8.49,8.54,5092447,0
2014-03-26,8.62,8.65,8.45,8.45,5179600,0
2014-03-27,8.42,8.42,8.2,8.32,5887432,0
2014-03-28,8.34,8.55,8.34,8.42,4633236,0
2014-03-31,8.54,8.7,8.51,8.69,8715279,0
2014-04-01,8.7,8.95,8.69,8.94,7778918,0
2014-04-02,8.95,9.1,8.88,9.08,7024148,0
2014-04-03,9.1,9.2,8.9,9.01,4793294,0
2014-04-04,9.09,9.1,8.73,8.76,5374916,0
2014-04-07,8.9,8.98,8.68,8.8,7193684,0
2014-04-08,8.83,8.89,8.58,8.75,6318156,0
2014-04-09,8.83,9.04,8.78,8.99,5094837,0
2014-04-10,9,9.06,8.685,8.7,8188133,0
2014-04-11,8.67,8.81,8.42,8.43,5450591,0
2014-04-14,8.51,8.55,8.13,8.22,7285930,0
2014-04-15,8.39,8.5,8.14,8.31,7529938,0
2014-04-16,8.42,8.84,8.38,8.8,8082859,0
2014-04-17,8.76,8.8,8.51,8.62,4841245,0
2014-04-21,8.64,8.8,8.55,8.76,3755749,0
2014-04-22,8.81,8.94,8.45,8.59,12218747,0
2014-04-23,8.67,8.84,8.51,8.59,11543752,0
2014-04-24,8.45,8.49,8.01,8.37,15871236,0
2014-04-25,8.36,8.38,7.89,7.92,11194214,0
2014-04-28,7.95,7.99,7.61,7.63,13065309,0
2014-04-29,7.65,7.86,7.64,7.77,11965768,0
2014-04-30,7.81,7.91,7.62,7.905,11396895,0
2014-05-01,8.15,8.25,7.96,8.12,10197562,0
2014-05-02,8.13,8.22,8.05,8.2,5884863,0
2014-05-05,8.15,8.45,8.08,8.36,11144189,0
2014-05-06,8.36,8.36,8.18,8.2,6961832,0
2014-05-07,8.18,8.33,8.15,8.285,8039237,0
2014-05-08,8.25,8.41,8.23,8.3,6994073,0
2014-05-09,8.25,8.44,8.16,8.44,8015920,0
2014-05-12,8.45,8.81,8.45,8.76,9650785,0
2014-05-13,8.73,8.91,8.65,8.86,7883658,0
2014-05-14,8.81,8.9,8.75,8.78,5232847,0
2014-05-15,8.74,8.79,8.5,8.75,6009049,0
2014-05-16,8.72,8.74,8.61,8.68,2877174,0
2014-05-19,8.61,8.9,8.59,8.89,4994571,0
2014-05-20,8.84,8.93,8.79,8.86,7264855,0
2014-05-21,8.86,8.98,8.81,8.88,5318458,0
2014-05-22,8.91,8.97,8.82,8.95,3758319,0
2014-05-23,8.98,9.13,8.92,9.11,5820784,0
2014-05-27,9.15,9.29,9.13,9.26,6756744,0
2014-05-28,9.3,9.48,9.2,9.45,7244102,0
2014-05-29,9.5,9.68,9.42,9.55,9803725,0
2014-05-30,9.55,9.745,9.53,9.66,8657999,0
2014-06-02,9.7,9.85,9.54,9.82,7395125,0
2014-06-03,9.81,10.09,9.81,10.05,16481927,0
2014-06-04,10.05,10.38,10.01,10.27,18377300,0
2014-06-05,10.3,10.36,10.19,10.28,8873242,0
2014-06-06,10.35,10.58,10.28,10.54,9484537,0
2014-06-09,10.59,10.61,10.33,10.46,11831012,0
2014-06-10,10.42,10.63,10.29,10.63,9112723,0
2014-06-11,10.48,10.52,10.34,10.43,13667845,0
2014-06-12,10.26,10.27,9.88,9.94,19004144,0
2014-06-13,10.02,10.23,9.98,10.23,9143181,0
2014-06-16,10.22,10.49,10.16,10.39,10018575,0
2014-06-17,10.36,10.57,10.23,10.53,9822463,0
2014-06-18,10.49,10.609,10.36,10.55,6386058,0
2014-06-19,10.63,10.66,10.42,10.52,6461362,0
2014-06-20,10.52,10.65,10.52,10.6,5654409,0
2014-06-23,10.59,10.66,10.37,10.46,4716699,0
2014-06-24,10.41,10.68,10.36,10.41,6615248,0
2014-06-25,10.38,10.68,10.31,10.66,4743064,0
2014-06-26,10.67,10.75,10.54,10.58,4549462,0
2014-06-27,10.52,10.88,10.46,10.88,9168046,0
2014-06-30,10.91,11.12,10.8,10.85,10123680,0
2014-07-01,10.84,11.08,10.84,10.98,7065927,0
2014-07-02,10.83,10.95,10.67,10.75,8457000,0
2014-07-03,10.85,10.945,10.8,10.89,2294661,0
2014-07-07,10.87,10.93,10.58,10.62,5160144,0
2014-07-08,10.44,10.51,10.17,10.49,17552631,0
2014-07-09,10.64,10.85,10.61,10.66,8064788,0
2014-07-10,10.5,10.77,10.43,10.73,6084502,0
2014-07-11,10.78,10.95,10.63,10.82,7760373,0
2014-07-14,10.92,10.92,10.66,10.71,5883521,0
2014-07-15,10.89,10.89,10.64,10.82,4734081,0
2014-07-16,10.89,10.95,10.78,10.87,5676254,0
2014-07-17,10.79,10.91,10.59,10.63,5848343,0
2014-07-18,10.65,10.87,10.65,10.83,3981089,0
2014-07-21,10.78,10.82,10.61,10.71,4546185,0
2014-07-22,10.75,10.83,10.72,10.78,3831805,0
2014-07-23,10.85,11.32,10.83,11.28,13431558,0
2014-07-24,11.57,11.59,11.03,11.06,13620341,0
2014-07-25,11.08,11.46,11,11.41,6197730,0
2014-07-28,11.43,11.45,11.07,11.17,5813865,0
2014-07-29,11.23,11.28,10.95,11.06,7017582,0
2014-07-30,11.19,11.25,10.93,11.08,5738410,0
2014-07-31,10.97,11.06,10.71,10.72,8129829,0
2014-08-01,10.74,10.89,10.5,10.81,8724814,0
2014-08-04,10.86,11.045,10.73,10.86,9113851,0
2014-08-05,10.79,10.98,10.69,10.78,12669861,0
2014-08-06,10.69,11,10.56,10.92,6668667,0
2014-08-07,11.01,11.27,10.92,11.13,9438993,0
2014-08-08,11.19,11.53,11.01,11.46,9489478,0
2014-08-11,11.57,11.87,11.5,11.74,10946870,0
2014-08-12,11.75,11.86,11.56,11.62,9641311,0
2014-08-13,11.68,11.99,11.68,11.88,4818141,0
2014-08-14,11.92,11.98,11.76,11.8,8244506,0
2014-08-15,11.9,11.92,11.65,11.91,5904011,0
2014-08-18,12.01,12.31,11.95,12.28,7727304,0
2014-08-19,12.3,12.42,12.24,12.33,8488861,0
2014-08-20,12.55,12.82,12.47,12.73,15823236,0
2014-08-21,12.75,12.83,12.43,12.47,7956082,0
2014-08-22,12.47,12.7,12.45,12.6,8525138,0
2014-08-25,12.72,12.83,12.56,12.61,5610169,0
2014-08-26,12.63,12.67,12.39,12.44,5111686,0
2014-08-27,12.5,12.52,12.23,12.38,6507618,0
2014-08-28,12.33,12.44,12.23,12.41,5358859,0
2014-08-29,12.42,12.54,12.17,12.23,4862478,0
2014-09-02,12.27,12.7,12.21,12.64,9526583,0
2014-09-03,12.4,12.46,12.21,12.36,6473085,0
2014-09-04,12.42,12.76,12.38,12.52,6206629,0
2014-09-05,12.47,12.68,12.39,12.54,3830277,0
2014-09-08,12.52,12.68,12.45,12.47,5407493,0
2014-09-09,12.3,12.52,12.01,12.04,9118212,0
2014-09-10,12.08,12.31,12,12.29,4950636,0
2014-09-11,12.29,12.417,12.05,12.24,7636442,0
2014-09-12,12.17,12.38,12.17,12.19,4319462,0
2014-09-15,11.93,12.02,11.18,11.26,14625814,0
2014-09-16,11.21,11.47,10.97,11.415,7986815,0
2014-09-17,11.39,11.56,11.12,11.2,6012844,0
2014-09-18,11.28,11.38,11.2,11.33,4996341,0
2014-09-19,11.77,11.81,11.3,11.36,15747770,0
2014-09-22,11.31,11.36,10.9,10.9,6883896,0
2014-09-23,10.79,11.03,10.7,10.765,6847977,0
2014-09-24,10.78,10.82,10.61,10.65,6791048,0
2014-09-25,10.62,10.62,10.38,10.4,6210078,0
2014-09-26,10.42,10.61,10.38,10.58,4430948,0
2014-09-29,10.61,10.72,10.46,10.53,5734730,0
2014-09-30,10.38,10.76,10.21,10.62,13085295,0
2014-10-01,10.37,10.45,10.15,10.24,11116962,0
2014-10-02,10.4,10.69,10.25,10.585,9715343,0
2014-10-03,10.95,11.28,10.92,11.13,10347043,0
2014-10-06,11.17,11.3,10.8,10.85,7674713,0
2014-10-07,10.82,10.92,10.51,10.65,6962644,0
2014-10-08,10.7,10.82,10.5,10.82,8067351,0
2014-10-09,10.85,10.97,10.67,10.68,10438131,0
2014-10-10,10.59,10.84,10.04,10.06,13438950,0
2014-10-13,10.19,10.24,9.38,9.41,13961719,0
2014-10-14,9.65,10.4,9.52,10.23,13724417,0
2014-10-15,9.82,10.39,9.77,10.3,13605253,0
2014-10-16,10,11.28,9.95,11.22,15425215,0
2014-10-17,11.35,11.42,10.77,10.86,8260950,0
2014-10-20,10.95,11.25,10.95,11.23,6482363,0
2014-10-21,11.37,11.73,11.37,11.56,7521240,0
2014-10-22,11.67,11.7,11.17,11.18,8528443,0
2014-10-23,11.46,11.64,10.69,10.86,16637297,0
2014-10-24,10.88,11.04,10.77,10.96,7234880,0
2014-10-27,10.98,11.24,10.86,11.08,7304887,0
2014-10-28,11.17,11.4,11.06,11.38,6688812,0
2014-10-29,11.36,11.59,11.15,11.54,7247436,0
2014-10-30,11.48,11.6,11.11,11.18,9076302,0
2014-10-31,11.44,11.56,11.2,11.54,10069412,0
2014-11-03,11.5,11.815,11.46,11.74,6949713,0
2014-11-04,11.85,12.24,11.82,12.14,9612282,0
2014-11-05,12.25,12.3,11.95,12.13,9346578,0
2014-11-06,12.29,12.85,12.22,12.81,12167598,0
2014-11-07,12.81,12.84,12.48,12.56,8050481,0
2014-11-10,12.6,13.11,12.4,13.09,6903790,0
2014-11-11,13.08,13.23,12.93,12.95,8828790,0
2014-11-12,12.6,12.61,12.23,12.53,10812158,0
2014-11-13,12.58,12.79,12.42,12.59,7145680,0
2014-11-14,12.64,12.75,12.46,12.6,4796338,0
2014-11-17,12.55,12.75,12.35,12.38,6976811,0
2014-11-18,12.4,12.92,12.4,12.72,7741891,0
2014-11-19,12.6,13.48,12.6,13.24,16589941,0
2014-11-20,13.46,13.55,12.91,13.44,12143877,0
2014-11-21,13.67,13.69,13.02,13.25,11371749,0
2014-11-24,13.43,13.52,13.36,13.44,8212102,0
2014-11-25,13.51,13.74,13.46,13.65,7541143,0
2014-11-26,13.66,13.77,13.43,13.6,7040477,0
2014-11-28,14.24,14.94,14.2,14.63,13052247,0
2014-12-01,14.92,15.29,14.43,14.56,16560056,0
2014-12-02,14.65,14.995,14.58,14.9,11448535,0
2014-12-03,14.69,14.99,14.52,14.82,7672698,0
2014-12-04,15.13,15.61,15.02,15.09,17640083,0
2014-12-05,15.37,15.44,15.14,15.19,8160808,0
2014-12-08,15.11,15.79,15.1,15.51,9911068,0
2014-12-09,15.1,15.38,14.31,15.05,14622177,0
2014-12-10,15.45,15.69,15.1,15.15,11971345,0
2014-12-11,15.35,15.55,15.21,15.29,8277708,0
2014-12-12,15.49,15.5,14.8,14.81,9242950,0
2014-12-15,14.96,15.15,14.61,14.94,9520696,0
2014-12-16,15.05,15.07,14.43,14.44,10751552,0
2014-12-17,14.44,15.17,14.32,15.13,8925770,0
2014-12-18,15.17,15.41,14.84,15.37,7093891,0
2014-12-19,15.28,15.49,15.12,15.37,10808661,0
2014-12-22,15.37,15.74,15.36,15.4,5825239,0
2014-12-23,15.45,15.48,15.15,15.29,4056009,0
2014-12-24,15.36,15.57,15.32,15.5,3180053,0
2014-12-26,15.69,15.76,15.47,15.68,4261495,0
2014-12-29,15.5,15.8,15.33,15.7,4256173,0
2014-12-30,15.68,15.97,15.66,15.89,4438751,0
2014-12-31,16,16.21,15.85,15.86,7018103,0
2015-01-02,16.12,16.16,15.69,15.79,5619296,0
2015-01-05,15.85,15.85,15.15,15.22,11420384,0
2015-01-06,15.34,15.43,14.67,14.97,9790163,0
2015-01-07,15.14,15.29,14.91,15.1,7669184,0
2015-01-08,15.1,15.18,14.73,14.88,13759558,0
2015-01-09,14.91,14.99,14.27,14.38,8870141,0
2015-01-12,14.26,14.7,14.13,14.55,7366177,0
2015-01-13,14.73,15.13,14.54,14.81,6414356,0
2015-01-14,14.41,14.85,14.26,14.66,5974389,0
2015-01-15,14.63,14.94,14.58,14.75,5578375,0
2015-01-16,14.7,14.87,14.55,14.85,4205558,0
2015-01-20,15.085,15.32,14.88,15.22,6053171,0
2015-01-21,15.19,15.4,14.94,15.28,6196738,0
2015-01-22,15.55,16.49,15.52,16.48,13450728,0
2015-01-23,16.41,16.57,16.11,16.55,8362820,0
2015-01-26,16.49,16.68,16.13,16.4,10423698,0
2015-01-27,16.18,16.54,16.05,16.25,6068863,0
2015-01-28,16.45,16.52,15.69,15.77,9011118,0
2015-01-29,16.01,17.25,15.25,17.16,21381824,0
2015-01-30,16.95,17.36,16.61,16.79,10342921,0
2015-02-02,16.64,16.75,16.09,16.64,7961987,0
2015-02-03,16.36,16.53,16.01,16.18,8708641,0
2015-02-04,16.25,16.86,16.25,16.73,5965404,0
2015-02-05,16.76,16.9,16.44,16.88,5558977,0
2015-02-06,16.82,17.2,16.57,17,7256402,0
2015-02-09,16.67,16.85,16.16,16.38,7204041,0
2015-02-10,16.56,16.8,16.44,16.72,5680422,0
2015-02-11,16.9,16.94,16.38,16.56,4705788,0
2015-02-12,16.53,16.75,16.21,16.74,5174817,0
2015-02-13,16.67,16.84,16.53,16.83,5092636,0
2015-02-17,16.91,17.13,16.72,16.82,6945112,0
2015-02-18,16.95,16.97,16.41,16.83,6782854,0
2015-02-19,17.21,17.58,16.91,17.02,8117437,0
2015-02-20,17.07,17.49,16.86,17.49,6420098,0
2015-02-23,17.53,17.92,17.37,17.78,11903049,0
2015-02-24,17.75,18.1,17.6,18.07,6770333,0
2015-02-25,18,18.2,17.45,17.53,12727762,0
2015-02-26,17.8,17.85,17.23,17.35,6376523,0
2015-02-27,17.32,17.48,17.18,17.19,6721112,0
2015-03-02,17.25,17.75,17.21,17.57,5306100,0
2015-03-03,17.46,17.91,17.44,17.88,6691400,0
2015-03-04,17.74,17.98,17.6,17.94,6137000,0
2015-03-05,17.91,17.91,17.43,17.48,6084900,0
2015-03-06,17.38,17.53,17.12,17.18,4647800,0
2015-03-09,17.24,17.42,17.05,17.19,5108300,0
2015-03-10,17.12,17.24,16.64,16.98,8751300,0
2015-03-11,17,17.19,16.81,17.14,4386800,0
2015-03-12,17.35,18.14,17.26,18.1,9422800,0
2015-03-13,18.16,18.37,17.8,18.12,6758800,0
2015-03-16,18.5,18.86,18.5,18.7,7995000,0
2015-03-17,18.85,19.28,18.76,19.16,8137100,0
2015-03-18,19.21,19.44,19,19.24,7365800,0
2015-03-19,19.5,19.59,19.16,19.37,4849000,0
2015-03-20,19.31,19.5,19.2,19.48,7974500,0
2015-03-23,19.5,19.6,19.35,19.44,5785300,0
2015-03-24,19.39,19.59,19.17,19.58,5140900,0
2015-03-25,19.46,19.54,18.78,18.78,7540300,0
2015-03-26,18.51,18.68,17.96,18.52,8225500,0
2015-03-27,18.67,19.33,18.63,19.28,5960500,0
2015-03-30,19.29,19.54,19.16,19.36,4946000,0
2015-03-31,19.37,19.4,19.11,19.25,4229013,0
2015-04-01,19.09,19.24,18.67,18.84,7816800,0
2015-04-02,18.9,19.03,18.67,18.91,18317300,0
2015-04-06,18.63,18.79,18.34,18.56,5882000,0
2015-04-07,18.71,18.88,18.54,18.58,5541548,0
2015-04-08,18.72,19.36,18.58,19.29,10445800,0
2015-04-09,19.23,19.45,18.86,19.13,6412481,0
2015-04-10,19.2,19.38,18.98,19.05,4820400,0
2015-04-13,19.16,20.25,19.16,19.85,10589600,0
2015-04-14,19.88,20.12,19.6,19.7,7205800,0
2015-04-15,19.99,20.12,19.33,19.43,7989758,0
2015-04-16,19.5,19.85,19.39,19.56,5805106,0
2015-04-17,19.41,19.64,19.3,19.42,5270100,0
2015-04-20,19.53,19.79,19.23,19.57,4971951,0
2015-04-21,19.63,19.93,19.48,19.83,8006909,0
2015-04-22,19.9,19.95,19.53,19.67,6967787,0
2015-04-23,19.56,19.91,19.55,19.75,10181400,0
2015-04-24,19.83,19.96,19.635,19.89,5729629,0
2015-04-27,20,20.13,19.58,19.71,9752500,0
2015-04-28,19.71,21.28,18.97,21.02,25754245,0
2015-04-29,20.97,21.1,20.25,20.73,11073900,0
2015-04-30,21,21.24,20.36,20.53,11554000,0
2015-05-01,20.83,21.67,20.77,21.56,11034400,0
2015-05-04,21.67,21.93,21.55,21.58,8552500,0
2015-05-05,21.53,21.84,21.31,21.4,10005300,0
2015-05-06,21.08,21.49,20.72,21.17,8651320,0
2015-05-07,21.2,21.76,21.18,21.49,9765303,0
2015-05-08,21.77,22.08,21.6,21.76,8627900,0
2015-05-11,21.76,21.93,21.63,21.83,7163000,0
2015-05-12,21.61,21.8,21.4,21.71,6206596,0
2015-05-13,21.97,22.14,21.3,21.42,8037177,0
2015-05-14,21.57,21.73,21.38,21.48,6815200,0
2015-05-15,21.67,21.75,21.32,21.42,6189522,0
2015-05-18,21.47,21.88,21.34,21.83,7375531,0
2015-05-19,22.17,22.4,21.71,21.75,10945306,0
2015-05-20,21.7,21.7,20.03,20.24,21855812,0
2015-05-21,20.35,20.53,20.13,20.18,12696900,0
2015-05-22,20.3,20.6,20.24,20.44,20674700,0
2015-05-26,20.59,20.74,19.31,19.56,17927336,0
2015-05-27,19.72,20.24,19.7,20.18,9209000,0
2015-05-28,20.13,20.24,19.82,19.92,7673020,0
2015-05-29,19.75,20.2,19.71,20.16,7328800,0
2015-06-01,20.32,20.84,20.05,20.7,9463686,0
2015-06-02,20.32,20.7,20.15,20.6,8514844,0
2015-06-03,20.64,20.8,20.49,20.72,5319300,0
2015-06-04,20.66,20.93,20.27,20.38,6515000,0
2015-06-05,20.38,20.53,20.22,20.49,4492900,0
2015-06-08,20.33,20.4,18.81,19.01,16582000,0
2015-06-09,18.72,19.1,18.33,18.87,18391033,0
2015-06-10,18.71,19.37,18.65,19.15,9608566,0
2015-06-11,19.18,19.57,19.13,19.27,6694380,0
2015-06-12,19.04,19.58,19.03,19.52,9575900,0
2015-06-15,19.4,19.7,19.21,19.54,6581600,0
2015-06-16,19.78,19.94,19.46,19.55,6686200,0
2015-06-17,19.5,19.8,19.37,19.54,5646400,0
2015-06-18,19.57,19.98,19.45,19.96,6292700,0
2015-06-19,20.1,20.58,20.06,20.23,8209200,0
2015-06-22,20.5,21.22,20.43,21.21,10793500,0
2015-06-23,21.47,21.6,20.93,21.15,8406092,0
2015-06-24,21.27,21.44,20.86,20.9,7491700,0
2015-06-25,21.09,21.3,21,21.17,6425300,0
2015-06-26,21.28,21.3,20.7,20.79,31949300,0
2015-06-29,20.35,20.95,20.11,20.2,9083400,0
2015-06-30,20.51,21.08,20.43,20.76,8756877,0
2015-07-01,21.16,21.2,19.53,20.06,16890400,0
2015-07-02,20.2,20.71,19.89,20.63,9100300,0
2015-07-06,20.47,21.02,20.44,20.75,6972200,0
2015-07-07,20.86,21.08,20.46,21.01,6845900,0
2015-07-08,20.7,21,20.48,20.67,6627800,0
2015-07-09,21.02,21.19,20.83,20.9,5844900,0
2015-07-10,21.3,21.79,20.9,21.72,8621500,0
2015-07-13,22.18,22.37,21.83,21.99,8416300,0
2015-07-14,21.7,22.57,21.62,22.45,9751529,0
2015-07-15,22.4,22.53,21.9,22.29,7931693,0
2015-07-16,22.55,22.89,22.3,22.74,7248600,0
2015-07-17,22.83,23.1,22.76,22.94,5462600,0
2015-07-20,23.06,23.08,22.7,22.88,5218000,0
2015-07-21,22.93,23.23,22.71,23.21,5168500,0
2015-07-22,23.06,23.55,22.93,23.52,7141400,0
2015-07-23,24.13,24.19,23.19,23.22,12084100,0
2015-07-24,23.39,23.4,22.57,22.73,9313900,0
2015-07-27,22.48,22.6,21.8,22.35,8388300,0
2015-07-28,21.84,22.96,21.4,22.82,13828700,0
2015-07-29,23.06,23.32,22.65,22.93,8628583,0
2015-07-30,22.69,22.9,22.37,22.86,6892900,0
2015-07-31,23,23.16,22.84,22.98,4991300,0
2015-08-03,23.07,23.69,22.98,23.59,7034299,0
2015-08-04,23.9,23.98,23.54,23.85,8611800,0
2015-08-05,23.89,24.05,23.68,23.68,6063100,0
2015-08-06,23.84,23.98,23.01,23.27,7464734,0
2015-08-07,23.25,23.42,23.03,23.3,3962200,0
2015-08-10,23.58,23.75,23.21,23.27,4997000,0
2015-08-11,23.23,23.95,23.21,23.59,6331385,0
2015-08-12,23.42,23.43,22.34,23.15,8195400,0
2015-08-13,23.45,23.95,23.09,23.82,7382500,0
2015-08-14,23.82,24.22,23.67,24,5662500,0
2015-08-17,23.95,24.44,23.82,24.4,6133200,0
2015-08-18,24.38,24.64,23.93,24.04,7736300,0
2015-08-19,23.94,24.29,23.84,23.94,6602300,0
2015-08-20,23.8,23.85,22.89,22.97,6761200,0
2015-08-21,22.57,22.92,21.59,21.67,12517800,0
2015-08-24,18.33,21.95,16.26,21.22,13358150,0
2015-08-25,22.68,22.74,21.4,21.48,8601900,0
2015-08-26,22.21,22.3,21.3,22.21,8145300,0
2015-08-27,22.54,22.73,21.84,22.38,9333200,0
2015-08-28,22.4,22.53,22.15,22.3,4885400,0
2015-08-31,22.26,22.75,22.18,22.32,5514100,0
2015-09-01,21.75,22.4,21.59,22.11,6295100,0
2015-09-02,22.6,23.55,22.33,23.53,9552400,0
2015-09-03,23.84,23.84,23.34,23.42,6842900,0
2015-09-04,23.48,23.83,23.01,23.72,6523100,0
2015-09-08,24.07,25.01,24.05,24.87,11568000,0
2015-09-09,25.5,25.57,24.67,24.88,9515200,0
2015-09-10,24.93,25.54,24.9,25.38,7819257,0
2015-09-11,25.4,25.89,25.34,25.68,8240700,0
2015-09-14,25.55,26.39,25.5,26.33,8391900,0
2015-09-15,26.5,26.55,26.15,26.37,8433323,0
2015-09-16,26.37,26.83,26.18,26.65,7465400,0
2015-09-17,26.72,27.36,26.7,27.02,8377551,0
2015-09-18,26.81,27.18,26.66,26.91,17380400,0
2015-09-21,27,27.16,26.52,26.84,6862500,0
2015-09-22,26.4,26.67,26.03,26.34,7092100,0
2015-09-23,26.53,26.67,26.08,26.62,6144853,0
2015-09-24,26.37,26.53,26.01,26.39,6001615,0
2015-09-25,26.73,26.98,26.31,26.66,6553400,0
2015-09-28,26.02,26.36,25.09,25.48,9260519,0
2015-09-29,25.29,25.57,24.86,25.19,6949300,0
2015-09-30,25.45,25.98,25.13,25.77,7279300,0
2015-10-01,25.65,26.33,25.26,26.23,5619100,0
2015-10-02,25.82,26.23,25.12,26.22,6563900,0
2015-10-05,26.49,26.76,26.05,26.49,6175147,0
2015-10-06,26.48,26.63,25.23,25.5,6724500,0
2015-10-07,25.52,25.76,24.85,25.63,8391126,0
2015-10-08,25.64,25.75,25.15,25.26,7038200,0
2015-10-09,25.22,26.78,25.22,26.1,9069800,0
2015-10-12,26.22,27.09,26.22,26.86,6190882,0
2015-10-13,25.63,25.75,24.6,24.75,17652000,0
2015-10-14,24.94,25.17,24.08,24.32,11472800,0
2015-10-15,24.29,24.6,23.8,24.38,8463700,0
2015-10-16,24.3,24.38,23.63,24.1,6122500,0
2015-10-19,24.23,24.979,24.15,24.68,5469402,0
2015-10-20,24.75,24.98,24.46,24.57,5257091,0
2015-10-21,24.51,24.89,23.99,24.26,5797000,0
2015-10-22,24.61,24.77,24.12,24.62,6334100,0
2015-10-23,24.94,25.27,24.78,24.97,7488000,0
2015-10-26,25.28,26.27,25.03,26.21,9631800,0
2015-10-27,25.72,25.72,23.79,25.36,20299500,0
2015-10-28,24.76,24.92,24.26,24.64,8064700,0
2015-10-29,24.55,24.99,24.45,24.93,5983200,0
2015-10-30,24.97,25.3,24.83,24.84,4995100,0
2015-11-02,24.99,26.1,24.93,25.72,10248853,0
2015-11-03,25.93,26.17,25.33,25.41,7151401,0
2015-11-04,25.56,25.61,24.92,25.03,9462220,0
2015-11-05,25.11,25.8,25.08,25.74,6999800,0
2015-11-06,25.75,26.3,25.75,26.09,5709800,0
2015-11-09,26,26.1,25.64,25.75,5768479,0
2015-11-10,25.64,26.42,25.64,26.34,5971500,0
2015-11-11,26.41,26.88,26.36,26.36,4612500,0
2015-11-12,26.11,26.21,25.64,25.76,5588100,0
2015-11-13,25.64,25.74,25.1,25.2,4509300,0
2015-11-16,24.89,25.15,24.53,25.02,5098900,0
2015-11-17,25.11,25.75,24.9,24.94,5844300,0
2015-11-18,24.97,25.53,24.58,25.47,6722300,0
2015-11-19,25.66,26.03,25.56,25.67,3972100,0
2015-11-20,25.8,26.1,25.73,25.85,4639400,0
2015-11-23,25.96,26.11,25.58,25.79,3452100,0
2015-11-24,25.43,25.5,24.75,25.34,6058800,0
2015-11-25,25.39,25.58,24.92,25.08,3210200,0
2015-11-27,25.2,25.53,24.99,25.22,2472800,0
2015-11-30,25.35,25.43,24.67,24.74,5151400,0
2015-12-01,24.79,25.55,24.74,25.54,5406746,0
2015-12-02,25.85,26.15,25.395,25.59,5911450,0
2015-12-03,25.78,25.81,24.6,24.7,8007580,0
2015-12-04,25.08,25.61,24.9,25.48,5502500,0
2015-12-07,25.84,27,25.8,26.49,10122800,0
2015-12-08,26.1,26.46,25.62,26.1,7294223,0
2015-12-09,25.93,26.37,25.02,25.33,7675200,0
2015-12-10,25.53,25.77,25.27,25.44,6643700,0
2015-12-11,24.65,24.66,23.42,23.43,12009000,0
2015-12-14,23.79,23.8,22.6,23.12,9779545,0
2015-12-15,23.37,23.48,22.89,23.2,5249400,0
2015-12-16,23.37,23.47,22.72,23.18,5971900,0
2015-12-17,23.16,23.56,22.71,22.75,5690200,0
2015-12-18,22.77,22.99,22.5,22.56,7243500,0
2015-12-21,22.74,23.34,22.67,23.31,5885000,0
2015-12-22,23.47,23.56,23.01,23.37,4381177,0
2015-12-23,23.49,23.5,23.04,23.31,3499700,0
2015-12-24,23.15,23.52,23.15,23.33,2133847,0
2015-12-28,23.3,23.47,22.78,23.29,4637033,0
2015-12-29,23.29,23.555,23.17,23.415,3223620,0
2015-12-30,23.44,23.5,22.92,23.01,2957837,0
2015-12-31,22.89,23,22.55,22.65,4489715,0
2016-01-04,22.04,22.09,21.6578,21.88,7820202,0
2016-01-05,22.09,22.14,21.42,21.785,7498640,0
2016-01-06,21.54,22.005,21.48,21.85,7820993,0
2016-01-07,21.45,21.6501,20.52,20.78,5985846,0
2016-01-08,20.92,21.11,20.2,20.28,6218845,0
2016-01-11,20.36,20.68,19.96,20.49,5542566,0
2016-01-12,20.77,20.93,20.36,20.88,5658087,0
2016-01-13,20.98,21.07,19.72,19.985,6853641,0
2016-01-14,20.14,20.77,19.47,20.68,9866558,0
2016-01-15,20.02,20.94,19.65,20.69,9701947,0
2016-01-19,21,21.09,20.04,20.26,7284900,0
2016-01-20,20,21.19,19.43,20.83,9803439,0
2016-01-21,20.82,21.58,20.5,20.82,8226484,0
2016-01-22,21.18,21.55,20.92,21.51,7434523,0
2016-01-25,21.66,21.97,21.52,21.57,8324363,0
2016-01-26,21.65,21.84,21.28,21.58,6506459,0
2016-01-27,21.71,21.95,21.055,21.25,7386809,0
2016-01-28,21.85,21.85,19.6,19.92,11728321,0
2016-01-29,20.29,21.33,19.9,21.31,9600170,0
2016-02-01,20.94,22.49,20.91,22.38,8271967,0
2016-02-02,22.33,22.44,21.155,21.29,8482220,0
2016-02-03,21.66,21.6899,20.07,20.84,7970581,0
2016-02-04,20.84,20.91,20.36,20.76,6696839,0
2016-02-05,20.72,20.76,19.55,19.7,7861300,0
2016-02-08,19.26,19.49,18.51,19.34,10556385,0
2016-02-09,18.87,20.33,18.8432,20.08,7001342,0
2016-02-10,20.25,20.48,19.92,20.13,7369583,0
2016-02-11,19.58,20.595,19.52,20.49,5635465,0
2016-02-12,20.78,21.26,20.4301,21.25,6802091,0
2016-02-16,21.59,21.64,21.16,21.44,5409705,0
2016-02-17,21.69,21.75,21.34,21.48,6528532,0
2016-02-18,21.67,21.6901,20.96,21.3,5127488,0
2016-02-19,21.25,21.6,21.1,21.36,4687979,0
2016-02-22,21.55,22.43,21.55,22.39,6273722,0
2016-02-23,22.45,22.84,22.21,22.53,4522596,0
2016-02-24,22.49,23.5,22.18,23.37,7569914,0
2016-02-25,23.56,23.67,23,23.2,6134606,0
2016-02-26,23.31,23.35,22.21,22.3,6011123,0
2016-02-29,22.14,22.3023,21.66,22,4761721,0
2016-03-01,22.1,22.67,22.02,22.3,5794283,0
2016-03-02,22.19,22.49,22.07,22.4,3772672,0
2016-03-03,22.4,22.42,22,22.25,4138622,0
2016-03-04,22.32,22.36,21.94,21.98,4824723,0
2016-03-07,21.95,21.99,21.7,21.9,4205789,0
2016-03-08,20.56,20.57,19.75,19.91,14131510,0
2016-03-09,20.02,20.3,19.6,20.09,12677992,0
2016-03-10,20.08,20.3501,19.49,20,10113372,0
2016-03-11,20.4,20.4,20.04,20.16,5597146,0
2016-03-14,19.98,20.34,19.98,20.11,5521974,0
2016-03-15,20.11,20.43,20.0575,20.26,5389932,0
2016-03-16,20.16,20.32,20.05,20.26,4980008,0
2016-03-17,20.13,20.26,19.805,19.87,6852297,0
2016-03-18,19.85,20.475,19.81,20.31,6763146,0
2016-03-21,20.27,20.496,20.14,20.17,4441911,0
2016-03-22,19.96,20.34,19.91,20.13,5250185,0
2016-03-23,20.03,20.91,19.65,20.57,11113046,0
2016-03-24,20.47,20.74,20.11,20.24,5855504,0
2016-03-28,20.17,21.05,20.16,20.79,7384998,0
2016-03-29,20.8,21.05,20.65,21.04,5015294,0
2016-03-30,21.07,21.49,21.05,21.28,4887918,0
2016-03-31,21.32,21.47,21.11,21.12,3094658,0
2016-04-01,21,21.54,20.72,21.33,7696851,0
2016-04-04,21.13,21.23,20.3,20.41,9579199,0
2016-04-05,20.25,20.64,20.04,20.09,5640277,0
2016-04-06,20.07,20.1588,19.51,19.99,5927600,0
2016-04-07,20.1,20.1,19.25,19.44,6890296,0
2016-04-08,19.44,19.59,19.13,19.37,3942249,0
2016-04-11,19.47,19.84,19.135,19.15,5539853,0
2016-04-12,19.17,19.28,18.8832,19.11,6535567,0
2016-04-13,19.66,20.2599,19.552,19.98,8030203,0
2016-04-14,20.09,20.85,20.09,20.6,7098038,0
2016-04-15,20.86,20.96,20.4,20.83,6244990,0
2016-04-18,20.93,21.1,20.61,20.99,5107789,0
2016-04-19,21.13,21.37,21,21.28,4795845,0
2016-04-20,21.29,21.39,20.96,20.99,4361198,0
2016-04-21,20.91,20.98,20.2777,20.53,5461950,0
2016-04-22,20.02,20.45,19.85,20.44,5915941,0
2016-04-25,20.33,20.6363,20.2,20.37,5452813,0
2016-04-26,20.8,20.985,18.93,20.33,17555977,0
2016-04-27,20.33,20.87,20.16,20.61,7710264,0
2016-04-28,20.47,20.55,20.07,20.12,3729319,0
2016-04-29,20.06,20.175,19.59,19.785,5276710,0
2016-05-02,19.85,19.995,19.72,19.84,3933153,0
2016-05-03,19.86,19.96,19.505,19.93,4374447,0
2016-05-04,19.6,19.8,19.29,19.33,4703109,0
2016-05-05,19.4,19.57,19.23,19.33,3815878,0
2016-05-06,19.16,19.25,18.675,19,6454870,0
2016-05-09,19,19.64,19,19.46,4091204,0
2016-05-10,19.49,19.61,19.26,19.34,6861735,0
2016-05-11,19.35,19.5418,19.04,19.06,7593365,0
2016-05-12,19.05,19.09,18.06,18.17,8525142,0
2016-05-13,18.14,18.73,18.12,18.28,5523186,0
2016-05-16,18.32,18.56,18.09,18.32,6384984,0
2016-05-17,18.13,18.66,18.13,18.33,5904305,0
2016-05-18,18.28,18.675,18.22,18.29,5049410,0
2016-05-19,18.22,18.54,17.67,17.92,6524279,0
2016-05-20,17.95,18.31,17.92,18.11,3952903,0
2016-05-23,18,18.1,17.695,17.71,6022562,0
2016-05-24,17.8,18.13,17.76,18.07,4552640,0
2016-05-25,18.14,18.33,18.04,18.04,3284368,0
2016-05-26,18,18.05,17.61,17.67,4658321,0
2016-05-27,17.67,18.29,17.67,18.25,5174230,0
2016-05-31,18.21,18.24,17.86,17.93,6279483,0
2016-06-01,17.81,18.04,17.76,17.93,3722116,0
2016-06-02,17.89,18.18,17.8605,17.97,3888356,0
2016-06-03,17.96,17.96,17.53,17.73,3810535,0
2016-06-06,17.68,17.98,17.635,17.96,4338180,0
2016-06-07,17.99,18.71,17.88,18.55,7858047,0
2016-06-08,18.58,18.77,18.26,18.35,5457492,0
2016-06-09,18.31,18.62,18.28,18.43,3228964,0
2016-06-10,17.94,18.35,17.71,18.09,6394150,0
2016-06-13,17.73,17.9,17.3,17.31,5938162,0
2016-06-14,17.25,17.38,16.62,16.77,6350213,0
2016-06-15,16.88,17.06,16.61,16.66,4915652,0
2016-06-16,16.49,16.59,16.26,16.47,5838086,0
2016-06-17,16.41,16.66,16.265,16.3,5394529,0
2016-06-20,16.47,16.6562,16.28,16.31,4522649,0
2016-06-21,16.47,16.5,16.2,16.34,5740662,0
2016-06-22,16.41,16.53,16.2,16.2,4715330,0
2016-06-23,16.33,16.37,15.94,16.29,6525302,0
2016-06-24,15.54,16.02,15.32,15.46,6568155,0
2016-06-27,15.3,15.37,14.76,15.15,9764131,0
2016-06-28,15.42,15.74,15.33,15.73,6856905,0
2016-06-29,15.85,16.51,15.77,16.41,6705312,0
2016-06-30,16.47,16.6,16.4,16.56,5532548,0
2016-07-01,16.46,16.8339,16.455,16.64,4156320,0
2016-07-05,16.6,16.6,16.21,16.46,3981400,0
2016-07-06,16.22,16.44,15.98,16.4,5503426,0
2016-07-07,16.33,16.78,16.33,16.65,3816391,0
2016-07-08,16.74,17.21,16.73,17.11,4674395,0
2016-07-11,17.13,17.32,17.06,17.245,4771255,0
2016-07-12,17.54,18.06,17.53,18.01,8133794,0
2016-07-13,18.72,18.8563,18.15,18.21,11945231,0
2016-07-14,18.4,18.62,18.315,18.59,6161577,0
2016-07-15,18.38,18.66,18.31,18.64,5337661,0
2016-07-18,18.57,18.78,18.4949,18.51,3797926,0
2016-07-19,18.29,18.48,18.23,18.29,3278247,0
2016-07-20,18.35,18.3799,18,18.13,4785508,0
2016-07-21,17.71,17.8,17.3,17.4,8039856,0
2016-07-22,17.47,17.66,17.255,17.58,6066927,0
2016-07-25,17.62,17.69,17.25,17.28,5594084,0
2016-07-26,17.5,18.94,16.8,18.67,17917113,0
2016-07-27,18.51,18.65,18.32,18.56,5070037,0
2016-07-28,18.55,18.82,18.49,18.71,4052097,0
2016-07-29,18.69,18.93,18.28,18.33,7339616,0
2016-08-01,18.42,18.5,18.12,18.2,5216753,0
2016-08-02,18.01,18.1,16.98,17.01,8729239,0
2016-08-03,16.95,17.13,16.77,16.9,5884156,0
2016-08-04,17.05,17.14,16.88,17.03,3364541,0
2016-08-05,17.16,17.4,17.13,17.26,4720678,0
2016-08-08,17.37,17.4299,17.13,17.15,2749667,0
2016-08-09,17.23,17.35,17,17,2447439,0
2016-08-10,17.33,17.36,17.03,17.13,4117812,0
2016-08-11,17.12,17.26,16.95,17.07,4110027,0
2016-08-12,17.1,17.11,16.88,16.89,2732536,0
2016-08-15,16.91,17.25,16.9,17.05,3816623,0
2016-08-16,16.94,17.01,16.79,16.81,3236548,0
2016-08-17,16.82,16.85,16.59,16.71,5265435,0
2016-08-18,16.67,16.7011,16.47,16.65,4955401,0
2016-08-19,16.51,16.571,16.15,16.16,6952055,0
2016-08-22,16.1,16.24,15.88,16.05,5178142,0
2016-08-23,16.18,16.24,15.94,15.96,4217096,0
2016-08-24,16.01,16.14,15.99,16.11,4034315,0
2016-08-25,16.02,16.11,15.95,16.01,3069945,0
2016-08-26,16.02,16.06,15.74,15.81,4262273,0
2016-08-29,15.85,15.9,15.75,15.76,3346938,0
2016-08-30,15.72,16.27,15.72,16.09,5432301,0
2016-08-31,16.14,16.16,15.84,15.95,3753824,0
2016-09-01,15.99,16.09,15.7,15.81,3650551,0
2016-09-02,15.78,16.04,15.76,15.855,3154454,0
2016-09-06,15.85,16.31,15.77,16.27,7156449,0
2016-09-07,16.47,16.9801,16.45,16.72,8273521,0
2016-09-08,16.72,16.88,16.53,16.75,4108134,0
2016-09-09,16.62,16.65,16.1,16.22,6680643,0
2016-09-12,15.94,16.82,15.86,16.785,8205741,0
2016-09-13,17.095,17.57,17.02,17.19,15560127,0
2016-09-14,17.19,17.24,16.9035,17.18,6625438,0
2016-09-15,17.18,17.6,17.04,17.53,6577409,0
2016-09-16,17.52,17.56,17.12,17.15,5237644,0
2016-09-19,17.2,17.42,17.09,17.22,4013885,0
2016-09-20,17.3,17.38,17.18,17.24,4890803,0
2016-09-21,17.31,17.41,16.94,17.19,4071553,0
2016-09-22,17.34,17.65,17.14,17.3,5881961,0
2016-09-23,17.21,17.35,17.11,17.27,4911253,0
2016-09-26,17.11,17.2,16.805,16.94,6809731,0
2016-09-27,16.99,17.5,16.96,17.33,7616110,0
2016-09-28,17.36,17.91,17.36,17.555,8930833,0
2016-09-29,17.46,17.54,17.13,17.15,5590608,0
2016-09-30,17.31,17.41,17.071,17.23,5906490,0
2016-10-03,17.17,17.66,17.15,17.66,5834048,0
2016-10-04,18.17,18.19,17.81,17.83,7478917,0
2016-10-05,17.79,18.045,17.55,17.86,3571005,0
2016-10-06,17.87,17.87,17.55,17.62,3294370,0
2016-10-07,17.75,17.83,17.35,17.39,2768098,0
2016-10-10,17.42,17.9,17.42,17.84,2411941,0
2016-10-11,18.01,18.25,17.78,17.86,7955940,0
2016-10-12,18.04,18.29,17.71,17.77,7166446,0
2016-10-13,17.6,18.27,17.32,18.22,8970327,0
2016-10-14,18.37,18.47,17.8,17.84,4380402,0
2016-10-17,17.8,18.2,17.705,17.77,3802683,0
2016-10-18,17.89,18.1,17.73,17.78,4445804,0
2016-10-19,17.76,18.26,17.7,18.24,3875803,0
2016-10-20,18.25,18.615,18.13,18.61,7661812,0
2016-10-21,18.48,18.63,18.36,18.57,4329687,0
2016-10-24,18.67,18.88,18.52,18.75,6812495,0
2016-10-25,18.1,19.32,17.72,18.07,14439366,0
2016-10-26,17.61,18.1,17.5,17.55,7782150,0
2016-10-27,17.64,17.86,17.16,17.36,8284271,0
2016-10-28,17.38,17.54,17.11,17.26,4757269,0
2016-10-31,17.27,17.51,17.1,17.48,5255832,0
2016-11-01,17.43,17.56,17.17,17.28,3668886,0
2016-11-02,17.18,17.455,16.92,16.96,6417236,0
2016-11-03,16.96,17.155,16.92,16.93,4343296,0
2016-11-04,16.9,17.26,16.85,17.01,3171940,0
2016-11-07,17.26,17.85,17.18,17.85,5357218,0
2016-11-08,17.72,18.34,17.62,18.25,6770422,0
2016-11-09,17.7,18.58,17.53,18.47,6187985,0
2016-11-10,18.76,19.48,18.76,19.2,9360719,0
2016-11-11,19.08,19.25,18.84,19.25,4713143,0
2016-11-14,19.25,19.785,19.24,19.73,6831409,0
2016-11-15,20.14,20.495,19.915,20.44,9340135,0
2016-11-16,20.31,20.44,20.1,20.21,4392099,0
2016-11-17,20.14,20.8,20.09,20.74,6258650,0
2016-11-18,20.7,20.86,20.45,20.73,6229256,0
2016-11-21,20.92,20.93,20.6,20.67,5111803,0
2016-11-22,20.75,20.96,20.63,20.72,5090380,0
2016-11-23,20.72,21.02,20.59,20.98,3997496,0
2016-11-25,21.13,21.25,21.03,21.07,1696711,0
2016-11-28,21,21.06,20.36,20.6,6050451,0
2016-11-29,20.65,20.86,20.54,20.7,4493778,0
2016-11-30,20.25,20.76,19.92,20.09,7692493,0
2016-12-01,19.98,20.48,19.91,20.4,4890403,0
2016-12-02,20.52,21.135,20.5,20.93,6937040,0
2016-12-05,21.06,21.295,20.64,20.9,7451265,0
2016-12-06,21.11,21.22,20.835,21.19,5111132,0
2016-12-07,21.22,22.02,21.08,21.9,6725984,0
2016-12-08,21.96,21.99,21.6,21.83,5018732,0
2016-12-09,21.98,22.5264,21.73,21.9,8918617,0
2016-12-12,21.72,22,21.45,21.62,6155078,0
2016-12-13,22.05,23.12,22.02,22.53,13572080,0
2016-12-14,22.54,22.76,22.15,22.15,7244565,0
2016-12-15,22.62,23.12,22.46,22.49,7011208,0
2016-12-16,22.6,22.79,22.07,22.18,7148141,0
2016-12-19,22.24,22.57,22.24,22.51,5269353,0
2016-12-20,22.49,22.86,22.47,22.79,4218655,0
2016-12-21,22.5,22.76,22.35,22.71,5017731,0
2016-12-22,22.7,22.78,22.11,22.19,4282317,0
2016-12-23,22.15,22.365,22.15,22.27,1734781,0
2016-12-27,22.27,22.42,22.23,22.28,1959043,0
2016-12-28,22.3,22.32,21.91,22.03,2173173,0
2016-12-29,22,22.41,21.96,22.14,4115692,0
2016-12-30,22.25,22.59,22.15,22.42,5195089,0
2017-01-03,22.66,22.8337,22.335,22.39,5967372,0
2017-01-04,22.36,22.67,22.24,22.65,4983033,0
2017-01-05,22.66,22.67,22.11,22.27,4601201,0
2017-01-06,22.27,22.29,21.59,21.83,7470493,0
2017-01-09,21.67,22.23,21.62,22.05,3952610,0
2017-01-10,22.11,22.75,22.06,22.51,4613058,0
2017-01-11,22.72,23.15,22.51,22.78,6295322,0
2017-01-12,22.58,22.65,21.5,21.82,11058294,0
2017-01-13,21.85,22.11,21.67,21.76,3815558,0
2017-01-17,21.55,21.74,21.25,21.34,4813100,0
2017-01-18,21.37,21.69,20.8744,21.49,8658458,0
2017-01-19,21.39,21.71,21.2248,21.36,4490452,0
2017-01-20,21.37,21.61,21.285,21.41,4374696,0
2017-01-23,21.39,21.485,20.74,21.035,5587204,0
2017-01-24,21.01,21.47,20.95,21.42,6118676,0
2017-01-25,22.04,22.15,21.7,21.77,9296337,0
2017-01-26,21.8,22.73,20.9,21.1,19789641,0
2017-01-27,20.44,20.6,19.5201,19.65,21443818,0
2017-01-30,19.05,19.55,18.94,19.36,9087813,0
2017-01-31,19.3,19.63,19.02,19.61,7937671,0
2017-02-01,19.65,20.07,19.33,19.37,6505649,0
2017-02-02,19.25,19.56,19.16,19.37,3957771,0
2017-02-03,19.45,19.72,19.32,19.5,4647413,0
2017-02-06,19.7,19.73,19.4,19.5,5325020,0
2017-02-07,19.46,19.56,18.78,18.86,10202067,0
2017-02-08,18.86,19.31,18.71,19.29,7401162,0
2017-02-09,19.19,20.03,19.16,19.97,8914548,0
2017-02-10,20.08,20.158,19.6,19.8,6067939,0
2017-02-13,19.83,20.045,19.8,19.84,4186727,0
2017-02-14,19.77,19.78,19.41,19.66,3611263,0
2017-02-15,19.9,20.32,19.85,19.91,6936055,0
2017-02-16,19.85,19.96,19.64,19.84,4429290,0
2017-02-17,19.68,20.12,19.63,20.11,6801638,0
2017-02-21,20.14,20.18,19.8,20.1,5510552,0
2017-02-22,19.99,19.99,19.685,19.92,4930319,0
2017-02-23,19.91,20.19,19.55,19.61,6896467,0
2017-02-24,19.58,19.61,19.28,19.56,4906988,0
2017-02-27,19.52,20,19.43,19.98,5023003,0
2017-02-28,19.92,20.05,19.725,19.96,4834856,0
2017-03-01,20.18,20.65,20.145,20.5,7082217,0
2017-03-02,20.46,20.5,19.855,19.89,4589326,0
2017-03-03,19.88,20.41,19.86,20.2,6839635,0
2017-03-06,20.14,20.14,19.11,19.405,9800890,0
2017-03-07,19.39,19.55,19.24,19.26,7454714,0
2017-03-08,19.28,19.45,19.11,19.38,4836943,0
2017-03-09,19.4,19.63,19.05,19.075,7535303,0
2017-03-10,19.23,20.3,19.23,20.05,14821039,0
2017-03-13,20.11,20.48,19.92,20.04,7855878,0
2017-03-14,19.89,20,19.58,19.625,6816042,0
2017-03-15,19.4,20.17,19.25,20.09,10226269,0
2017-03-16,20.12,20.22,19.96,20.02,5009006,0
2017-03-17,20.15,20.28,20.0299,20.16,7764564,0
2017-03-20,20.27,20.415,20.08,20.29,5057798,0
2017-03-21,20.37,20.41,19.74,19.76,4915171,0
2017-03-22,19.58,19.86,19.31,19.8,6682615,0
2017-03-23,19.84,20.01,19.71,19.92,3540077,0
2017-03-24,19.96,20.165,19.9,19.94,4109237,0
2017-03-27,19.72,20.38,19.62,20.29,4693892,0
2017-03-28,20.29,21.04,20.16,20.82,5845065,0
2017-03-29,20.82,20.97,20.41,20.64,5438035,0
2017-03-30,20.68,20.93,20.574,20.73,4273391,0
2017-03-31,20.71,20.76,20.43,20.61,4741719,0
2017-04-03,20.65,20.74,20.31,20.64,6601415,0
2017-04-04,20.51,20.885,20.43,20.51,4689984,0
2017-04-05,20.63,20.86,20.495,20.57,5386563,0
2017-04-06,20.6,20.98,20.51,20.91,4307013,0
2017-04-07,20.79,21.24,20.66,21.1,5323941,0
2017-04-10,21.23,21.405,20.95,21.25,6756009,0
2017-04-11,21.25,21.55,20.95,21.54,6465090,0
2017-04-12,21.53,21.87,21.15,21.2,6381979,0
2017-04-13,21.2,21.21,20.73,20.73,5460626,0
2017-04-17,20.94,21.05,20.74,20.92,4410665,0
2017-04-18,20.92,21.045,20.585,20.79,4236623,0
2017-04-19,20.94,21.3,20.825,21.2,3315165,0
2017-04-20,21.35,21.48,21.25,21.39,4048557,0
2017-04-21,21.46,21.6,21.31,21.53,5580918,0
2017-04-24,21.83,21.95,21.575,21.75,7962778,0
2017-04-25,22.08,22.74,21.85,22.47,11823011,0
2017-04-26,22.54,22.61,22.2,22.25,6800822,0
2017-04-27,21.98,22.315,21.4747,22.14,9279207,0
2017-04-28,22.23,22.3,21.73,21.83,5455114,0
2017-05-01,21.76,21.88,21.56,21.62,6819588,0
2017-05-02,21.61,22.085,21.6,22.06,5755891,0
2017-05-03,21.98,22,21.6699,21.9,4710049,0
2017-05-04,21.91,22.07,21.38,21.53,6025593,0
2017-05-05,21.65,21.65,21.28,21.51,5083585,0
2017-05-08,21.51,21.675,21.315,21.41,4623206,0
2017-05-09,21.43,22.15,21.43,21.84,5786427,0
2017-05-10,21.84,22.04,21.55,21.63,4802878,0
2017-05-11,21.55,21.76,21.25,21.57,4415916,0
2017-05-12,21.53,21.63,21.22,21.23,4017647,0
2017-05-15,21.21,21.44,20.96,21.26,5194773,0
2017-05-16,21.34,21.54,21.0259,21.51,5362869,0
2017-05-17,21.26,21.44,20.93,20.96,4206870,0
2017-05-18,20.9,21.23,20.7,21.01,4233429,0
2017-05-19,21.13,21.335,21.02,21.275,3336030,0
2017-05-22,21.34,21.73,21.28,21.57,3613687,0
2017-05-23,22.02,22.23,21.83,22.08,5536229,0
2017-05-24,22.11,22.5,22.0332,22.37,5706149,0
2017-05-25,22.49,22.915,22.365,22.81,5140420,0
2017-05-26,22.84,23.12,22.79,22.95,4881157,0
2017-05-30,22.9,22.91,22.49,22.49,3333745,0
2017-05-31,22.64,22.76,22.2,22.42,4751226,0
2017-06-01,22.5,22.81,22.44,22.65,4129850,0
2017-06-02,22.81,23.04,22.77,22.85,4088530,0
2017-06-05,22.85,22.93,22.7,22.74,2899578,0
2017-06-06,22.62,22.84,22.51,22.62,2516498,0
2017-06-07,22.66,23.065,22.35,23.01,4177484,0
2017-06-08,23.1,23.1,22.715,22.77,3495605,0
2017-06-09,22.77,23.09,22.705,22.77,3745116,0
2017-06-12,22.77,22.88,22.34,22.81,5999999,0
2017-06-13,22.91,23.29,22.79,23.05,3579128,0
2017-06-14,23.08,23.37,22.91,23.36,3580458,0
2017-06-15,23.12,23.98,22.82,23.03,3757781,0
2017-06-16,22.95,23.06,22.75,22.79,4901186,0
2017-06-19,22.86,22.97,22.73,22.92,3926112,0
2017-06-20,22.74,22.89,22.455,22.47,4423692,0
2017-06-21,22.56,22.665,22.38,22.54,2623278,0
2017-06-22,22.7,22.88,22.3,22.33,4629384,0
2017-06-23,22.37,22.61,22.2,22.4,5390546,0
2017-06-26,22.43,22.825,22.43,22.64,4837608,0
2017-06-27,22.66,22.93,22.56,22.71,3369320,0
2017-06-28,22.85,23.3,22.81,22.96,3798583,0
2017-06-29,23.06,23.25,22.68,22.85,3443728,0
2017-06-30,22.91,23.01,22.765,22.825,2595069,0
2017-07-03,22.87,23.195,22.87,23.02,2229992,0
2017-07-05,23.02,23.19,22.73,23.04,3596312,0
2017-07-06,22.92,23.11,22.79,22.88,3686484,0
2017-07-07,22.9,23.55,22.84,23.36,4184401,0
2017-07-10,23.34,23.41,23,23.11,3868671,0
2017-07-11,23.12,23.21,22.84,22.93,3455279,0
2017-07-12,23.1,23.4,23.08,23.29,4034732,0
2017-07-13,23.36,24.13,23.23,23.75,8950646,0
2017-07-14,23.79,23.86,23.41,23.41,4044332,0
2017-07-17,23.47,23.59,23.25,23.525,3538339,0
2017-07-18,23.52,23.52,23.135,23.26,5079385,0
2017-07-19,23.09,23.47,22.96,23.34,5140548,0
2017-07-20,23.33,23.41,23.07,23.33,3942020,0
2017-07-21,23.28,23.52,23.12,23.43,4313342,0
2017-07-24,23.54,23.55,22.73,22.76,9002167,0
2017-07-25,22.99,23.29,22.45,22.79,8586523,0
2017-07-26,22.61,22.65,21.86,22.07,9381726,0
2017-07-27,21.81,21.94,21.42,21.71,7848303,0
2017-07-28,21.67,22.095,21.52,22.07,4825563,0
2017-07-31,22.07,22.09,21.83,21.93,4353138,0
2017-08-01,22.03,22.2,21.835,21.98,4049445,0
2017-08-02,21.97,22.135,21.77,22.13,5131140,0
2017-08-03,22.06,22.235,21.96,22.13,4625525,0
2017-08-04,22.19,22.49,22.11,22.43,2900479,0
2017-08-07,22.5,22.615,22.13,22.14,4717899,0
2017-08-08,22.11,22.39,21.79,21.81,5281960,0
2017-08-09,21.66,21.98,21.59,21.85,3602969,0
2017-08-10,21.71,21.7326,21.29,21.46,4986157,0
2017-08-11,21.47,21.53,21.19,21.32,3428650,0
2017-08-14,21.44,21.69,21.35,21.67,4141088,0
2017-08-15,21.89,21.92,21.65,21.82,3039986,0
2017-08-16,21.88,21.96,21.75,21.81,3375565,0
2017-08-17,21.69,21.69,20.48,20.49,5833203,0
2017-08-18,20.49,20.585,20.225,20.28,5203708,0
2017-08-21,20.25,20.43,20.16,20.2,3514141,0
2017-08-22,20.32,20.565,20.21,20.295,3334108,0
2017-08-23,20.22,20.22,19.64,19.64,4473743,0
2017-08-24,19.75,19.75,19.17,19.34,5861263,0
2017-08-25,19.43,19.99,19.39,19.85,3778933,0
2017-08-28,19.87,19.94,19.54,19.59,3738223,0
2017-08-29,19.45,19.8,19.36,19.71,3079926,0
2017-08-30,19.69,19.8257,19.53,19.72,3173431,0
2017-08-31,19.75,19.92,19.68,19.81,2277127,0
2017-09-01,19.89,19.955,19.785,19.82,2740192,0
2017-09-05,19.68,19.85,19.15,19.16,6220998,0
2017-09-06,18.52,18.95,18.16,18.85,10006875,0
2017-09-07,18.79,18.86,18.2,18.26,7101743,0
2017-09-08,18.25,18.7,18.05,18.7,13192183,0
2017-09-11,18.9,19.48,18.86,19.38,15875647,0
2017-09-12,19.44,19.79,19.42,19.78,8434708,0
2017-09-13,19.78,19.87,19.16,19.35,11248553,0
2017-09-14,19.36,19.49,19.3001,19.37,6229560,0
2017-09-15,19.24,19.48,19.07,19.38,7470887,0
2017-09-18,19.38,19.3925,19.1,19.16,6205253,0
2017-09-19,19.19,19.28,18.82,19.04,6441277,0
2017-09-20,18.99,19.4,18.85,19.26,6205111,0
2017-09-21,19.18,19.2,18.82,18.9,6711964,0
2017-09-22,18.89,18.99,18.6,18.62,8916082,0
2017-09-25,18.69,18.91,18.63,18.87,4572270,0
2017-09-26,18.9,18.945,18.685,18.71,8587305,0
2017-09-27,18.83,18.86,18.46,18.55,6408337,0
2017-09-28,18.58,18.72,18.43,18.51,7277951,0
2017-09-29,18.57,18.68,18.42,18.53,5213607,0
2017-10-02,18.56,18.58,18.37,18.51,6325298,0
2017-10-03,18.58,19.85,18.58,19.825,12089112,0
2017-10-04,19.72,19.79,19.24,19.33,7684241,0
2017-10-05,19.3,19.43,19.02,19.29,4968234,0
2017-10-06,19.24,19.7,19.21,19.64,5328314,0
2017-10-09,19.57,19.63,19.4,19.49,3418108,0
2017-10-10,20.01,20.4,19.9401,20.23,11086853,0
2017-10-11,20.1,20.79,20.0789,20.53,12330376,0
2017-10-12,20.48,20.5114,20.255,20.34,7428598,0
2017-10-13,20.4494,20.48,20.28,20.37,8651085,0
2017-10-16,20.34,20.345,20.13,20.24,3909226,0
2017-10-17,20.35,20.64,20.165,20.18,4224175,0
2017-10-18,20.2,20.279,20.04,20.07,4066103,0
2017-10-19,19.86,20.45,19.65,20.34,6967892,0
2017-10-20,20.41,20.53,20.16,20.35,6358327,0
2017-10-23,20.33,20.39,19.84,19.88,9138307,0
2017-10-24,19.59,20.71,19.03,20.62,11752518,0
2017-10-25,20.43,20.64,19.55,19.72,8504484,0
2017-10-26,19.9,20.25,19.4,19.59,7770854,0
2017-10-27,19.71,19.71,19.25,19.38,5664594,0
2017-10-30,19.35,19.35,18.92,18.94,6022119,0
2017-10-31,18.97,19.16,18.71,19.15,5754354,0
2017-11-01,18.9,19.05,18.8,18.95,4993825,0
2017-11-02,18.93,19.02,18.82,18.92,3874476,0
2017-11-03,18.88,19.2,18.83,19.19,2985885,0
2017-11-06,19.12,19.66,19.09,19.32,4186977,0
2017-11-07,19.36,19.36,18.89,18.92,4220524,0
2017-11-08,18.87,18.94,18.73,18.8,4755591,0
2017-11-09,18.82,19.18,18.8,18.83,7370012,0
2017-11-10,18.81,19.08,18.81,19,7361203,0
