Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.41,3.51,3.38,3.49,3053100,0
2005-02-28,3.49,3.49,3.34,3.41,2760900,0
2005-03-01,3.42,3.45,3.36,3.41,841200,0
2005-03-02,3.41,3.45,3.38,3.42,1819200,0
2005-03-03,3.45,3.48,3.43,3.45,2356800,0
2005-03-04,3.46,3.47,3.43,3.43,2470200,0
2005-03-07,3.43,3.45,3.4,3.43,1484400,0
2005-03-08,3.43,3.44,3.37,3.38,912900,0
2005-03-09,3.39,3.43,3.34,3.34,2622000,0
2005-03-10,3.35,3.36,3.24,3.3,2036400,0
2005-03-11,3.29,3.36,3.29,3.33,2000400,0
2005-03-14,3.36,3.36,3.29,3.36,617700,0
2005-03-15,3.36,3.44,3.36,3.4,1601100,0
2005-03-16,3.4,3.44,3.33,3.36,1426800,0
2005-03-17,3.38,3.47,3.36,3.43,1484700,0
2005-03-18,3.43,3.44,3.38,3.42,874500,0
2005-03-21,3.42,3.42,3.38,3.4,696900,0
2005-03-22,3.38,3.47,3.38,3.42,1005900,0
2005-03-23,3.41,3.41,3.17,3.27,3158700,0
2005-03-24,3.3,3.35,3.24,3.24,1293300,0
2005-03-28,3.23,3.24,3.18,3.19,2055000,0
2005-03-29,3.21,3.25,3.1,3.15,1286100,0
2005-03-30,3.15,3.18,3.05,3.12,1497600,0
2005-03-31,3.16,3.32,3.1,3.26,1392900,0
2005-04-01,3.33,3.33,3.25,3.27,1236000,0
2005-04-04,3.29,3.31,3.22,3.27,1107000,0
2005-04-05,3.23,3.23,3.12,3.18,2168400,0
2005-04-06,3.22,3.26,3.21,3.22,731400,0
2005-04-07,3.23,3.25,3.19,3.21,1149000,0
2005-04-08,3.21,3.36,3.19,3.25,3907800,0
2005-04-11,3.25,3.27,3.18,3.23,1397700,0
2005-04-12,3.48,4.02,3.48,4,15916200,0
2005-04-13,3.83,3.84,3.61,3.8,8310000,0
2005-04-14,3.8,3.94,3.66,3.84,4422000,0
2005-04-15,3.7,3.86,3.59,3.63,5631600,0
2005-04-18,3.61,3.77,3.55,3.76,4779900,0
2005-04-19,3.7,3.91,3.67,3.76,4903800,0
2005-04-20,3.87,3.9,3.76,3.77,3687600,0
2005-04-21,3.79,3.9,3.79,3.9,2252400,0
2005-04-22,3.9,3.91,3.74,3.79,2686800,0
2005-04-25,3.83,3.86,3.73,3.8,1962600,0
2005-04-26,3.8,3.88,3.72,3.73,1702200,0
2005-04-27,3.73,3.84,3.6,3.8,3181200,0
2005-04-28,3.83,3.97,3.47,3.48,5147400,0
2005-04-29,3.51,3.61,3.46,3.49,2371200,0
2005-05-02,3.49,3.57,3.49,3.55,1242000,0
2005-05-03,3.55,3.6,3.48,3.48,1287900,0
2005-05-04,3.47,3.53,3.33,3.52,2424000,0
2005-05-05,3.51,3.6,3.47,3.53,2405100,0
2005-05-06,3.53,3.66,3.53,3.6,1816800,0
2005-05-09,3.6,3.66,3.56,3.65,1241100,0
2005-05-10,3.67,3.82,3.42,3.57,4416000,0
2005-05-11,3.57,3.69,3.53,3.55,3307800,0
2005-05-12,3.55,3.59,3.36,3.41,2645700,0
2005-05-13,3.41,3.44,3.28,3.3,1475100,0
2005-05-16,3.29,3.32,3.17,3.3,2307600,0
2005-05-17,3.22,3.4,3.22,3.29,3199800,0
2005-05-18,3.25,3.27,3.13,3.22,4334400,0
2005-05-19,3.19,3.43,3.19,3.4,2840700,0
2005-05-20,3.4,3.44,3.35,3.4,2788500,0
2005-05-23,3.37,3.38,3.31,3.33,2220300,0
2005-05-24,3.69,3.84,3.6,3.7,5881500,0
2005-05-25,3.7,3.83,3.66,3.83,3545100,0
2005-05-26,3.83,3.96,3.74,3.78,6109800,0
2005-05-27,3.78,3.85,3.6,3.61,3180000,0
2005-05-31,3.62,3.7,3.59,3.67,1688700,0
2005-06-01,3.69,3.69,3.56,3.6,1235400,0
2005-06-02,3.61,3.64,3.58,3.61,1359600,0
2005-06-03,3.63,3.72,3.62,3.64,1195200,0
2005-06-06,3.68,3.74,3.66,3.73,1700700,0
2005-06-07,3.77,3.78,3.69,3.7,637800,0
2005-06-08,3.73,3.76,3.66,3.7,1070100,0
2005-06-09,3.69,3.7,3.64,3.7,1144200,0
2005-06-10,3.7,3.74,3.64,3.7,1006500,0
2005-06-13,3.67,3.73,3.66,3.73,1068900,0
2005-06-14,3.72,3.76,3.71,3.73,485700,0
2005-06-15,3.75,3.75,3.65,3.71,1134300,0
2005-06-16,3.74,3.8,3.68,3.78,1177200,0
2005-06-17,3.82,3.86,3.73,3.84,1105800,0
2005-06-20,3.82,3.82,3.68,3.69,918000,0
2005-06-21,3.69,3.74,3.61,3.61,1046400,0
2005-06-22,3.6,3.63,3.52,3.53,1629900,0
2005-06-23,3.54,3.58,3.51,3.54,1078800,0
2005-06-24,3.52,3.53,3.42,3.47,1818000,0
2005-06-27,3.5,3.53,3.48,3.52,1334100,0
2005-06-28,3.52,3.59,3.49,3.55,1494900,0
2005-06-29,3.61,3.66,3.55,3.64,2137500,0
2005-06-30,3.65,3.66,3.59,3.61,2187300,0
2005-07-01,3.62,3.64,3.5,3.55,2256600,0
2005-07-05,3.57,3.73,3.56,3.69,2900400,0
2005-07-06,3.7,3.7,3.62,3.62,1989900,0
2005-07-07,3.57,3.69,3.57,3.67,970200,0
2005-07-08,3.7,3.79,3.7,3.73,2560500,0
2005-07-11,3.75,3.8,3.71,3.8,994200,0
2005-07-12,3.82,3.96,3.8,3.92,2140200,0
2005-07-13,3.95,3.98,3.87,3.88,1982100,0
2005-07-14,3.91,3.94,3.77,3.8,1111500,0
2005-07-15,3.77,3.82,3.76,3.8,551400,0
2005-07-18,3.8,3.8,3.71,3.76,515100,0
2005-07-19,3.77,3.88,3.76,3.88,773700,0
2005-07-20,3.88,3.96,3.84,3.94,812100,0
2005-07-21,3.92,3.92,3.77,3.86,950700,0
2005-07-22,3.91,4.17,3.91,4.05,3102900,0
2005-07-25,4.07,4.08,3.99,4.03,1421700,0
2005-07-26,4.06,4.07,3.97,4.04,559800,0
2005-07-27,4.05,4.06,3.93,4.04,1006200,0
2005-07-28,4.04,4.11,4.04,4.1,992700,0
2005-07-29,4.1,4.13,4.06,4.08,569400,0
2005-08-01,4.1,4.19,4.1,4.19,1571400,0
2005-08-02,4.24,4.26,4.17,4.22,1338900,0
2005-08-03,4.23,4.24,4.13,4.15,715200,0
2005-08-04,4.11,4.25,4.05,4.25,1218000,0
2005-08-05,4.53,4.53,4.25,4.3,4069800,0
2005-08-08,4.36,4.38,4.24,4.28,1354200,0
2005-08-09,4.33,4.46,4.3,4.46,2164200,0
2005-08-10,4.48,4.69,4.47,4.59,2808300,0
2005-08-11,4.62,4.63,4.51,4.52,1842000,0
2005-08-12,4.53,4.55,4.42,4.44,1223700,0
2005-08-15,4.4,4.45,4.29,4.4,2142900,0
2005-08-16,4.4,4.4,4.3,4.32,827700,0
2005-08-17,4.3,4.37,4.23,4.25,788100,0
2005-08-18,4.2,4.32,4.16,4.26,1273800,0
2005-08-19,4.31,4.38,4.3,4.38,1602600,0
2005-08-22,4.44,4.46,4.3,4.35,663600,0
2005-08-23,4.38,4.4,4.31,4.34,749100,0
2005-08-24,4.34,4.44,4.29,4.39,1004100,0
2005-08-25,4.39,4.39,4.32,4.32,742800,0
2005-08-26,4.32,4.36,4.26,4.27,572100,0
2005-08-29,4.39,4.42,4.34,4.37,1548000,0
2005-08-30,5.39,5.56,5.26,5.53,16420800,0
2005-08-31,5.5,5.98,5.5,5.94,9068400,0
2005-09-01,6.02,6.11,5.59,5.75,7448400,0
2005-09-02,5.73,5.74,5.42,5.62,4114800,0
2005-09-06,5.63,5.7,5.47,5.56,4161000,0
2005-09-07,5.56,5.62,5.45,5.61,3512700,0
2005-09-08,5.63,5.75,5.63,5.68,2224200,0
2005-09-09,5.71,5.71,5.57,5.7,1368000,0
2005-09-12,5.68,5.68,5.53,5.65,1884600,0
2005-09-13,5.66,5.72,5.63,5.65,2220300,0
2005-09-14,5.65,5.71,5.62,5.7,2196000,0
2005-09-15,5.7,5.73,5.58,5.7,1389300,0
2005-09-16,5.75,5.78,5.7,5.75,1023600,0
2005-09-19,5.82,5.98,5.82,5.87,1908300,0
2005-09-20,5.87,5.93,5.74,5.8,1246800,0
2005-09-21,5.84,5.99,5.83,5.87,3685800,0
2005-09-22,5.94,6.03,5.82,5.95,4014000,0
2005-09-23,5.85,5.92,5.81,5.85,1922400,0
2005-09-26,5.81,6.09,5.78,6.06,2634600,0
2005-09-27,6.07,6.26,6.06,6.11,2305800,0
2005-09-28,6.13,6.28,6.09,6.27,1569900,0
2005-09-29,6.31,6.48,6.28,6.42,2150700,0
2005-09-30,6.5,6.58,6.21,6.3,3213000,0
2005-10-03,6.34,6.58,6.34,6.56,2425200,0
2005-10-04,6.64,6.66,6.4,6.44,2058000,0
2005-10-05,6.44,6.44,6.13,6.14,2316000,0
2005-10-06,5.98,6.28,5.95,6.07,3053100,0
2005-10-07,6.16,6.28,6.07,6.14,1809600,0
2005-10-10,6.12,6.13,5.91,5.99,1329300,0
2005-10-11,6.07,6.15,6.04,6.06,1002600,0
2005-10-12,6.06,6.06,5.81,5.92,1806000,0
2005-10-13,5.89,5.89,5.57,5.82,3086100,0
2005-10-14,5.82,5.91,5.61,5.77,4402200,0
2005-10-17,5.85,5.91,5.85,5.88,1021800,0
2005-10-18,5.85,5.97,5.74,5.77,1347000,0
2005-10-19,5.75,5.8,5.56,5.77,3105900,0
2005-10-20,5.76,5.82,5.48,5.53,2457300,0
2005-10-21,5.49,5.7,5.46,5.68,2098500,0
2005-10-24,5.66,6.01,5.63,5.9,1775400,0
2005-10-25,5.92,6.16,5.9,6.14,2220300,0
2005-10-26,6.17,6.37,6.15,6.17,2521200,0
2005-10-27,6.2,6.22,5.86,5.91,1856100,0
2005-10-28,5.94,6.14,5.88,6.1,1559700,0
2005-10-31,6.19,6.33,6.16,6.25,2405100,0
2005-11-01,6.25,6.36,6.23,6.34,869100,0
2005-11-02,6.36,6.46,6.34,6.43,3744900,0
2005-11-03,6.46,6.55,6.38,6.46,1775100,0
2005-11-04,6.42,6.42,6.17,6.22,1974000,0
2005-11-07,6.23,6.34,6.21,6.24,1718100,0
2005-11-08,6.24,6.28,6.09,6.11,2099400,0
2005-11-09,6.24,6.61,6.23,6.47,8273100,0
2005-11-10,6.43,6.44,6.26,6.37,3078300,0
2005-11-11,6.32,6.42,6.31,6.35,2537700,0
2005-11-14,6.4,6.51,6.28,6.44,1925100,0
2005-11-15,6.46,6.68,6.45,6.54,2430300,0
2005-11-16,6.57,6.65,6.49,6.58,2057700,0
2005-11-17,6.66,6.92,6.64,6.92,5007600,0
2005-11-18,6.95,6.95,6.84,6.92,2656500,0
2005-11-21,7,7.05,6.92,7.04,3307200,0
2005-11-22,7.09,7.32,7.01,7.3,4152300,0
2005-11-23,7.3,7.36,7.09,7.21,2339400,0
2005-11-25,7.25,7.3,7.15,7.23,526200,0
2005-11-28,7.23,7.24,7.04,7.12,2781600,0
2005-11-29,7.14,7.18,7.03,7.13,2675100,0
2005-11-30,7.15,7.28,7.14,7.2,2002500,0
2005-12-01,7.23,7.35,7.14,7.31,2363700,0
2005-12-02,7.36,7.38,7.27,7.31,1467900,0
2005-12-05,7.34,7.37,7.21,7.3,1531500,0
2005-12-06,7.33,7.39,7.25,7.32,1529400,0
2005-12-07,7.33,7.34,7.08,7.19,1855800,0
2005-12-08,7.23,7.29,7.13,7.22,2101800,0
2005-12-09,7.22,7.3,7.18,7.27,1411500,0
2005-12-12,7.36,7.36,7.26,7.35,1891800,0
2005-12-13,7.39,7.39,7.28,7.3,1872000,0
2005-12-14,7.3,7.31,7.19,7.31,950100,0
2005-12-15,7.27,7.35,7.1,7.19,1331100,0
2005-12-16,7.2,7.23,7.09,7.11,974400,0
2005-12-19,7.11,7.18,6.84,6.93,1825200,0
2005-12-20,6.94,7.14,6.92,7.09,1586100,0
2005-12-21,7.16,7.47,7.15,7.46,3347400,0
2005-12-22,7.42,7.48,7.33,7.41,1409700,0
2005-12-23,7.41,7.48,7.32,7.48,795600,0
2005-12-27,7.48,7.48,7.15,7.16,1403100,0
2005-12-28,7.21,7.32,7.12,7.31,712500,0
2005-12-29,7.38,7.44,7.24,7.28,1224000,0
2005-12-30,7.28,7.72,7.27,7.68,3727800,0
2006-01-03,7.76,8.31,7.76,8.21,8261400,0
2006-01-04,8.21,8.28,8.13,8.26,3352200,0
2006-01-05,8.28,8.28,7.91,8.2,2697900,0
2006-01-06,8.34,8.56,8.26,8.45,2788500,0
2006-01-09,8.46,8.56,8.39,8.47,2038500,0
2006-01-10,8.52,8.58,8.49,8.55,2241000,0
2006-01-11,8.6,8.89,8.51,8.86,2784300,0
2006-01-12,8.89,8.99,8.44,8.48,3786300,0
2006-01-13,8.57,8.63,8.36,8.57,1815600,0
2006-01-17,8.69,8.72,8.51,8.56,2824800,0
2006-01-18,8.56,8.61,8.36,8.41,2872200,0
2006-01-19,8.41,8.68,8.37,8.64,2895000,0
2006-01-20,8.67,8.83,8.42,8.49,4032000,0
2006-01-23,8.47,8.71,8.43,8.69,1850100,0
2006-01-24,8.69,9.27,8.65,9.04,6060000,0
2006-01-25,9.09,9.15,8.82,8.98,3355500,0
2006-01-26,8.99,9.08,8.79,9.04,2812200,0
2006-01-27,9.04,9.06,8.65,8.77,4821300,0
2006-01-30,8.9,9.01,8.85,8.99,2832900,0
2006-01-31,8.99,8.99,8.83,8.95,2255100,0
2006-02-01,8.95,8.99,8.61,8.65,3542100,0
2006-02-02,8.76,8.81,8.33,8.45,3378000,0
2006-02-03,8.46,8.67,8.33,8.52,2083200,0
2006-02-06,8.65,8.75,8.43,8.55,1990200,0
2006-02-07,8.56,8.56,7.97,8.05,3519900,0
2006-02-08,8.22,8.32,7.87,8.28,3834600,0
2006-02-09,8.29,8.45,8.23,8.26,3012000,0
2006-02-10,8.26,8.32,8.01,8.17,2134800,0
2006-02-13,8.17,8.17,7.81,7.99,2684400,0
2006-02-14,8,8,7.74,7.9,4639500,0
2006-02-15,7.68,8.02,7.67,7.82,3647100,0
2006-02-16,7.9,8.13,7.89,8.11,2451600,0
2006-02-17,8.45,8.63,8.43,8.53,5124300,0
2006-02-21,8.82,8.84,8.62,8.77,2659200,0
2006-02-22,8.77,8.85,8.61,8.79,1956000,0
2006-02-23,8.79,8.88,8.62,8.77,1768500,0
2006-02-24,8.83,8.9,8.76,8.82,899100,0
2006-02-27,8.79,8.94,8.6,8.83,2316300,0
2006-02-28,8.85,8.91,8.53,8.87,2369400,0
2006-03-01,8.86,8.86,8.59,8.75,2994900,0
2006-03-02,8.44,9.27,8.43,9.22,7785300,0
2006-03-03,9.22,9.26,8.98,9.08,3283500,0
2006-03-06,9.04,9.04,8.72,8.76,2355300,0
2006-03-07,8.74,8.74,8.38,8.55,3170700,0
2006-03-08,8.38,8.62,8.34,8.52,2496900,0
2006-03-09,8.55,8.7,8.48,8.53,1914000,0
2006-03-10,8.53,8.74,8.45,8.57,1503600,0
2006-03-13,8.56,8.78,8.56,8.75,1836600,0
2006-03-14,8.75,8.95,8.65,8.88,1919400,0
2006-03-15,8.88,8.89,8.7,8.84,1395900,0
2006-03-16,8.84,8.89,8.65,8.82,1842300,0
2006-03-17,8.83,8.83,8.62,8.73,1323300,0
2006-03-20,8.73,9.15,8.73,8.85,2583600,0
2006-03-21,8.82,8.89,8.63,8.77,2032500,0
2006-03-22,8.8,9.25,8.8,9.17,5423400,0
2006-03-23,9.28,9.48,9.26,9.44,3505800,0
2006-03-24,9.45,9.51,9.38,9.47,2105700,0
2006-03-27,9.47,9.63,9.42,9.58,1670400,0
2006-03-28,9.65,9.69,9.36,9.46,2644200,0
2006-03-29,9.51,9.56,9.45,9.5,2106000,0
2006-03-30,9.58,9.59,9.31,9.36,1779900,0
2006-03-31,9.33,9.38,9.14,9.37,2279100,0
2006-04-03,9.41,9.58,9.29,9.34,2741700,0
2006-04-04,9.32,9.63,9.32,9.61,1675500,0
2006-04-05,9.67,9.75,9.56,9.72,1842000,0
2006-04-06,9.83,9.88,9.61,9.84,2023500,0
2006-04-07,9.93,10.01,9.6,9.76,1835700,0
2006-04-10,9.76,9.85,9.67,9.84,1954500,0
2006-04-11,9.97,9.97,9.75,9.83,2364000,0
2006-04-12,9.85,9.93,9.68,9.78,1012800,0
2006-04-13,9.78,9.87,9.57,9.85,1272000,0
2006-04-17,9.88,10.02,9.85,10.01,1297800,0
2006-04-18,10.13,10.24,10.09,10.15,2005500,0
2006-04-19,10.15,10.37,10.15,10.3,3230700,0
2006-04-20,10.3,10.45,10.13,10.27,1389300,0
2006-04-21,10.29,10.58,10.25,10.47,1782300,0
2006-04-24,10.47,10.54,10.39,10.5,1120500,0
2006-04-25,10.53,10.61,10.2,10.37,1977600,0
2006-04-26,10.36,10.52,10.33,10.43,3292800,0
2006-04-27,10.33,10.58,10.11,10.24,1869600,0
2006-04-28,10.26,10.63,10.25,10.46,1194300,0
2006-05-01,10.51,10.66,10.32,10.55,2160000,0
2006-05-02,10.7,10.88,10.67,10.88,2130900,0
2006-05-03,10.93,10.93,10.67,10.76,1951800,0
2006-05-04,11.35,11.99,11.28,11.61,8151900,0
2006-05-05,11.79,12.47,11.77,12.12,6027600,0
2006-05-08,12.12,12.2,11.89,12.06,3709800,0
2006-05-09,12.24,12.68,12.22,12.52,3339600,0
2006-05-10,12.56,12.59,12.41,12.49,1638600,0
2006-05-11,12.65,12.73,12.37,12.43,2676000,0
2006-05-12,12.39,12.43,11.7,11.9,3566400,0
2006-05-15,11.61,11.61,11.08,11.38,3651600,0
2006-05-16,11.54,11.63,11.09,11.24,2415000,0
2006-05-17,11.14,11.44,10.97,11.37,2821500,0
2006-05-18,11.45,11.69,10.94,11.08,2673000,0
2006-05-19,11.24,11.36,11.02,11.25,3959700,0
2006-05-22,11.11,11.12,10.53,10.85,5652900,0
2006-05-23,10.98,11.58,10.71,11.02,5187600,0
2006-05-24,11.02,11.51,10.52,10.8,5127300,0
2006-05-25,10.99,11.41,10.89,11.39,3653400,0
2006-05-26,11.43,11.68,11.29,11.53,2173200,0
2006-05-30,11.74,11.74,11.14,11.25,3358500,0
2006-05-31,11.25,11.57,11.11,11.29,4966800,0
2006-06-01,11.29,11.74,11.23,11.57,3767600,0
2006-06-02,11.95,12.07,11.81,11.91,2632800,0
2006-06-05,12.23,12.23,11.85,11.98,3866800,0
2006-06-06,11.98,12.02,11.25,11.57,2736800,0
2006-06-07,10.53,11.57,10.53,11.02,3763600,0
2006-06-08,10.99,11.36,10.4,11.33,4230600,0
2006-06-09,11.45,11.68,11.04,11.35,3109200,0
2006-06-12,11.63,11.74,10.81,10.87,2994800,0
2006-06-13,10.6,10.77,10.07,10.3,4813000,0
2006-06-14,10.3,10.66,10.3,10.65,2602800,0
2006-06-15,10.75,11.28,10.71,11.09,2760000,0
2006-06-16,11.11,11.21,10.8,11.11,1896200,0
2006-06-19,11.17,11.18,10.75,10.87,1772400,0
2006-06-20,10.9,11.08,10.75,10.84,1351000,0
2006-06-21,10.84,11.43,10.84,11.27,2977800,0
2006-06-22,11.36,11.42,11.08,11.24,1512200,0
2006-06-23,11.52,11.55,11.38,11.39,2552400,0
2006-06-26,11.4,11.48,11.2,11.31,2132400,0
2006-06-27,11.38,11.48,10.9,11,1564200,0
2006-06-28,11.16,11.3,10.99,11.17,1543000,0
2006-06-29,11.26,11.68,11.22,11.66,1824200,0
2006-06-30,11.83,11.88,11.55,11.73,1679800,0
2006-07-03,11.77,12.06,11.67,11.94,1042400,0
2006-07-05,11.94,11.97,11.64,11.74,2253400,0
2006-07-06,11.76,11.95,11.46,11.51,2035600,0
2006-07-07,11.68,11.87,11.44,11.53,2053200,0
2006-07-10,11.53,11.53,11.06,11.21,1764800,0
2006-07-11,11.22,11.27,11.02,11.19,1601200,0
2006-07-12,11.43,11.83,11.34,11.6,3452200,0
2006-07-13,11.6,11.6,11.15,11.27,2106800,0
2006-07-14,11.51,11.55,10.97,11.3,1701000,0
2006-07-17,11.1,11.43,10.95,11.09,2007400,0
2006-07-18,11.14,11.44,10.87,11.16,1667000,0
2006-07-19,11.21,11.67,11.18,11.61,2430400,0
2006-07-20,11.65,11.87,11.12,11.2,2986200,0
2006-07-21,11.2,11.2,10.59,10.6,2258000,0
2006-07-24,10.66,10.9,10.58,10.81,2227000,0
2006-07-25,10.93,11.43,10.8,11.35,2845800,0
2006-07-26,11.37,11.63,11.04,11.54,1944400,0
2006-07-27,11.61,11.64,11.22,11.26,2173600,0
2006-07-28,11.26,11.43,11.01,11.34,1620200,0
2006-07-31,11.46,11.96,11.44,11.75,1946600,0
2006-08-01,11.76,12.47,11.76,12.31,4099200,0
2006-08-02,12.61,12.74,12.21,12.44,3379800,0
2006-08-03,12.44,12.7,12.15,12.56,2415800,0
2006-08-04,12.62,12.68,12.16,12.39,2807000,0
2006-08-07,12.48,12.78,12.17,12.25,5099000,0
2006-08-08,12.19,12.39,11.9,12,4495600,0
2006-08-09,12.16,12.59,12.16,12.46,4281400,0
2006-08-10,12.41,12.7,12.33,12.64,2893200,0
2006-08-11,12.68,12.76,12.25,12.33,1869600,0
2006-08-14,12.39,12.62,12.24,12.4,1467400,0
2006-08-15,12.57,12.85,12.31,12.75,2391000,0
2006-08-16,12.84,13.04,12.7,12.79,3173200,0
2006-08-17,12.72,12.78,12.26,12.31,2924800,0
2006-08-18,12.31,12.87,12.31,12.83,2299200,0
2006-08-21,12.88,12.92,12.59,12.72,1822400,0
2006-08-22,12.76,12.87,12.68,12.76,1398000,0
2006-08-23,12.75,12.79,12.32,12.62,1837800,0
2006-08-24,12.65,12.68,12.47,12.67,1365000,0
2006-08-25,12.75,12.9,12.55,12.62,1245400,0
2006-08-28,12.62,12.87,12.34,12.36,1556200,0
2006-08-29,12.31,12.55,12.13,12.48,1644000,0
2006-08-30,12.48,12.52,12.24,12.24,2012400,0
2006-08-31,12.22,12.53,12.2,12.44,1709400,0
2006-09-01,12.44,12.75,12.44,12.7,1707800,0
2006-09-05,12.84,13.25,12.65,13.13,2914800,0
2006-09-06,13.1,13.1,12.82,12.9,2271000,0
2006-09-07,12.9,12.9,12.66,12.82,1866600,0
2006-09-08,12.81,12.93,12.19,12.29,2370800,0
2006-09-11,12.13,12.15,11.32,11.43,4480400,0
2006-09-12,11.48,11.56,10.84,11,5203400,0
2006-09-13,11.1,11.49,11.05,11.39,5370400,0
2006-09-14,11.33,11.39,10.88,10.97,3048200,0
2006-09-15,10.91,10.94,10.71,10.81,2489000,0
2006-09-18,10.83,11.53,10.83,11.29,2514400,0
2006-09-19,11.29,11.39,10.87,11.01,2340000,0
2006-09-20,11.01,11.08,10.39,10.43,4190400,0
2006-09-21,10.5,10.7,10.45,10.62,3781000,0
2006-09-22,10.59,10.66,10.15,10.27,4764800,0
2006-09-25,10.08,10.47,9.92,10.4,3248000,0
2006-09-26,10.39,10.69,10.35,10.61,1938400,0
2006-09-27,10.65,11.13,10.58,10.88,2788200,0
2006-09-28,10.96,10.97,10.72,10.84,1383800,0
2006-09-29,10.84,10.92,10.62,10.79,1433200,0
2006-10-02,10.66,10.83,10.44,10.49,2241200,0
2006-10-03,10.26,10.32,9.99,10.2,5141800,0
2006-10-04,10.04,10.24,9.73,10.08,6247000,0
2006-10-05,10.32,10.74,10.26,10.57,3155400,0
2006-10-06,10.51,10.78,10.4,10.69,1557600,0
2006-10-09,10.82,11.06,10.63,10.83,1953800,0
2006-10-10,10.68,11.1,10.65,10.8,2551800,0
2006-10-11,10.81,10.83,10.49,10.56,1777000,0
2006-10-12,10.61,10.92,10.59,10.88,1464800,0
2006-10-13,10.9,11.2,10.88,11.05,1225200,0
2006-10-16,11.05,11.49,10.9,11.45,1947600,0
2006-10-17,11.45,11.48,11.13,11.32,1496800,0
2006-10-18,11.3,11.39,11.07,11.2,940200,0
2006-10-19,11.25,11.47,11.14,11.45,1279600,0
2006-10-20,11.43,11.43,11.07,11.16,1424400,0
2006-10-23,11.05,11.29,10.95,11.22,1536600,0
2006-10-24,11.22,11.63,11.19,11.51,1348800,0
2006-10-25,11.38,11.85,11.3,11.71,1944200,0
2006-10-26,11.78,11.82,11.46,11.59,1503400,0
2006-10-27,11.54,11.72,11.41,11.5,712200,0
2006-10-30,11.5,11.6,11.31,11.44,904600,0
2006-10-31,11.44,11.57,11.27,11.54,1228600,0
2006-11-01,11.54,11.61,11.28,11.44,1751600,0
2006-11-02,11.36,11.41,11.02,11.11,3133200,0
2006-11-03,12.16,12.35,11.86,12.08,7488800,0
2006-11-06,12.03,12.35,11.97,12.23,2125200,0
2006-11-07,12.32,12.58,12.2,12.26,3466000,0
2006-11-08,12.21,12.44,12.14,12.4,2819000,0
2006-11-09,12.45,12.73,12.34,12.56,2427400,0
2006-11-10,12.48,12.49,12.21,12.25,1280400,0
2006-11-13,12.25,12.48,12.08,12.24,2314200,0
2006-11-14,12.22,12.5,12.22,12.5,1147000,0
2006-11-15,12.39,12.73,12.33,12.58,2388600,0
2006-11-16,12.65,12.75,12.14,12.2,2671000,0
2006-11-17,12,12.51,11.86,12.46,2413200,0
2006-11-20,12.46,12.76,12.46,12.64,2046200,0
2006-11-21,12.66,12.87,12.62,12.87,1982400,0
2006-11-22,12.87,12.98,12.77,12.88,3003600,0
2006-11-24,12.9,13.1,12.88,13.04,724200,0
2006-11-27,13.04,13.34,12.73,12.73,2075000,0
2006-11-28,12.68,12.95,12.58,12.86,2353400,0
2006-11-29,12.88,13.21,12.84,13.1,2987200,0
2006-11-30,13.24,13.58,13.04,13.44,2780800,0
2006-12-01,13.44,13.77,13.32,13.73,3060600,0
2006-12-04,13.58,13.64,13.3,13.44,2512200,0
2006-12-05,13.46,13.67,13.32,13.52,2692400,0
2006-12-06,13.48,13.62,13.33,13.52,1630800,0
2006-12-07,13.49,13.52,13.28,13.39,1038200,0
2006-12-08,13.48,13.55,13.21,13.28,1401200,0
2006-12-11,13.21,13.3,13.11,13.18,1289400,0
2006-12-12,13.16,13.22,12.92,12.93,1249200,0
2006-12-13,13.03,13.2,13.02,13.15,2325000,0
2006-12-14,13.18,13.27,13.14,13.19,1344400,0
2006-12-15,13.14,13.23,13.05,13.15,1412800,0
2006-12-18,13.13,13.14,12.66,12.83,3133800,0
2006-12-19,12.83,12.86,12.57,12.62,3131200,0
2006-12-20,12.36,12.46,12.26,12.4,6522400,0
2006-12-21,12.45,12.79,12.45,12.62,2859000,0
2006-12-22,12.57,12.72,12.52,12.68,2478200,0
2006-12-26,12.65,12.77,12.48,12.67,1110400,0
2006-12-27,12.87,13.1,12.67,13.07,1819600,0
2006-12-28,13.09,13.16,12.9,13.07,1111600,0
2006-12-29,13.04,13.17,12.88,13.13,1197800,0
2007-01-03,13.18,13.18,12.34,12.41,4289800,0
2007-01-04,12.34,12.34,11.9,12.02,4213400,0
2007-01-05,12.11,12.11,11.65,11.75,6307800,0
2007-01-08,11.94,12.04,11.72,11.99,4976600,0
2007-01-09,11.97,11.97,11.51,11.68,5666600,0
2007-01-10,11.57,11.82,11.44,11.7,2680400,0
2007-01-11,11.69,12.05,11.63,11.88,4087800,0
2007-01-12,11.87,12.08,11.87,12.07,2164600,0
2007-01-16,11.9,12.01,11.81,11.9,2001600,0
2007-01-17,11.9,12.27,11.9,12.16,2583200,0
2007-01-18,12.18,12.27,11.93,12.12,1944800,0
2007-01-19,12.12,12.54,12.1,12.51,2512400,0
2007-01-22,12.56,12.56,12.21,12.31,1391400,0
2007-01-23,12.36,12.84,12.34,12.7,2811200,0
2007-01-24,12.62,13.18,12.62,13.08,3028400,0
2007-01-25,13.05,13.1,12.91,12.96,2272800,0
2007-01-26,13.17,13.19,12.89,13.05,2345400,0
2007-01-29,12.88,13.13,12.86,12.93,955200,0
2007-01-30,12.94,13.2,12.86,13.16,1255600,0
2007-01-31,12.92,13.41,12.9,13.33,1479400,0
2007-02-01,13.54,13.56,13.34,13.41,1699800,0
2007-02-02,13.42,13.49,13.22,13.39,1777000,0
2007-02-05,13.39,13.53,13.2,13.25,1350000,0
2007-02-06,13.39,13.39,13.17,13.21,1588400,0
2007-02-07,13.3,13.41,13.26,13.36,1176800,0
2007-02-08,13.32,13.38,13.2,13.36,1226400,0
2007-02-09,13.38,13.6,13.24,13.28,1421600,0
2007-02-12,13.28,13.28,13.03,13.21,912280,0
2007-02-13,13.16,13.39,12.98,13.33,1572848,0
2007-02-14,13.32,13.41,13.26,13.36,825968,0
2007-02-15,14.44,14.44,13.12,13.37,892000,0
2007-02-16,13.32,13.45,13.25,13.42,881600,0
2007-02-20,13.42,13.52,13.33,13.47,1554800,0
2007-02-21,13.42,13.47,13.19,13.29,2538200,0
2007-02-22,13.33,13.33,12.94,13.06,2742000,0
2007-02-23,13.03,13.32,12.79,13.22,2461400,0
2007-02-26,13,13,12.39,12.73,11902948,0
2007-02-27,12.51,12.57,12.25,12.45,3462400,0
2007-02-28,12.45,12.56,12.34,12.41,3294200,0
2007-03-01,12.19,12.6,12.09,12.4,3768828,0
2007-03-02,12.34,12.45,11.71,11.89,6728400,0
2007-03-05,11.59,11.88,11.49,11.6,3280600,0
2007-03-06,11.72,11.82,11.63,11.75,2488600,0
2007-03-07,11.71,12.13,11.71,11.99,2341200,0
2007-03-08,12.12,12.17,12.01,12.14,2634600,0
2007-03-09,12.39,12.43,12.18,12.27,2221800,0
2007-03-12,12.23,12.41,12.16,12.38,1127000,0
2007-03-13,12.31,12.48,12.05,12.1,1735400,0
2007-03-14,12.08,12.29,11.95,12.26,1616600,0
2007-03-15,12.26,12.95,12.26,12.71,3494000,0
2007-03-16,12.7,12.77,12.48,12.6,1503400,0
2007-03-19,12.68,12.85,12.59,12.78,1417000,0
2007-03-20,12.78,12.85,12.65,12.82,1677600,0
2007-03-21,12.8,13.03,12.76,12.9,1518542,0
2007-03-22,13.1,13.15,12.93,13.03,1079000,0
2007-03-23,13.02,13.14,12.84,12.98,806000,0
2007-03-26,12.99,13.07,12.88,13.02,842358,0
2007-03-27,12.9,13,12.84,12.86,937200,0
2007-03-28,12.86,13,12.6,12.68,1628456,0
2007-03-29,12.76,12.88,12.66,12.76,1141800,0
2007-03-30,12.73,12.8,12.59,12.64,1797400,0
2007-04-02,12.64,12.7,12.5,12.62,2189600,0
2007-04-03,12.62,12.71,12.41,12.67,3065000,0
2007-04-04,12.6,12.65,12.46,12.51,1819800,0
2007-04-05,12.48,12.61,12.44,12.48,1607000,0
2007-04-09,12.43,12.56,12.36,12.42,1963000,0
2007-04-10,12.43,12.58,12.38,12.55,2305816,0
2007-04-11,12.55,12.72,12.55,12.71,2682400,0
2007-04-12,12.71,13.39,12.67,13.35,3946600,0
2007-04-13,13.39,13.55,13.27,13.44,2962572,0
2007-04-16,13.35,13.58,13.27,13.33,3012480,0
2007-04-17,13.42,13.73,13.36,13.6,3066000,0
2007-04-18,13.55,13.61,13.36,13.39,2039400,0
2007-04-19,13.34,13.6,13.11,13.52,2277600,0
2007-04-20,13.6,13.68,13.24,13.49,2163000,0
2007-04-23,13.43,13.9,13.43,13.86,1951380,0
2007-04-24,13.77,13.93,13.74,13.91,1845572,0
2007-04-25,13.92,14.08,13.77,14.04,2636550,0
2007-04-26,14.04,14.28,13.86,14.19,2493012,0
2007-04-27,14.19,14.27,14.1,14.17,1361590,0
2007-04-30,14.19,14.28,13.85,13.85,1697600,0
2007-05-01,13.78,13.96,13.68,13.9,3847800,0
2007-05-02,13.92,14.42,13.92,14.42,2444400,0
2007-05-03,14.44,14.76,14.3,14.64,2340000,0
2007-05-04,14.57,15.28,14.52,15.23,5688800,0
2007-05-07,15.68,15.72,15.12,15.23,6571916,0
2007-05-08,17.16,17.16,16.14,16.93,11832596,0
2007-05-09,16.96,17.42,16.9,17.25,7609200,0
2007-05-10,17.32,17.92,17.14,17.42,5725432,0
2007-05-11,17.7,18.3,17.52,18.23,5500092,0
2007-05-14,18.38,18.62,17.95,18.04,3651600,0
2007-05-15,18.16,18.49,17.81,18.25,5613096,0
2007-05-16,18.3,18.65,17.99,18.63,4803492,0
2007-05-17,18.61,18.83,18.42,18.79,3131988,0
2007-05-18,18.89,18.96,18.53,18.76,2578600,0
2007-05-21,18.81,19.32,18.79,19.05,3573688,0
2007-05-22,19.28,19.42,19.03,19.11,2686824,0
2007-05-23,19.15,19.83,19.14,19.47,3702370,0
2007-05-24,19.39,19.46,18.64,18.69,3189800,0
2007-05-25,18.81,19.16,18.75,19.02,2329000,0
2007-05-29,19.42,19.68,19.26,19.28,3284600,0
2007-05-30,19.19,19.68,19.16,19.61,3620510,0
2007-05-31,19.72,20.44,19.68,20.13,3687100,0
2007-06-01,20.26,20.57,20.19,20.28,2314570,0
2007-06-04,20.28,20.59,20.28,20.57,4326600,0
2007-06-05,20.57,21.01,20.57,20.87,4169734,0
2007-06-06,20.77,20.92,19.75,20.27,8553180,0
2007-06-07,20.33,20.33,19.49,19.6,5342330,0
2007-06-08,19.6,19.9,19.19,19.89,3482374,0
2007-06-11,19.65,20.13,19.6,19.93,2168872,0
2007-06-12,19.93,20.27,19.51,20.01,4047400,0
2007-06-13,20.19,20.77,20.17,20.77,3559500,0
2007-06-14,20.77,21.25,20.68,21.08,3462600,0
2007-06-15,21.23,21.69,21.22,21.55,3223800,0
2007-06-18,21.81,21.89,21.54,21.64,2900200,0
2007-06-19,21.63,21.87,21.45,21.68,2629632,0
2007-06-20,21.7,21.78,20.73,20.83,4962400,0
2007-06-21,20.81,21.02,20.42,20.93,3314000,0
2007-06-22,20.98,21.17,20.53,20.99,13308600,0
2007-06-25,20.99,21.1,20.52,20.76,3141200,0
2007-06-26,20.84,20.97,20.05,20.13,2929800,0
2007-06-27,19.79,20.64,19.75,20.64,3191600,0
2007-06-28,20.87,21.36,20.83,21.29,3557348,0
2007-06-29,21.46,21.66,21.26,21.45,2857000,0
2007-07-02,21.73,22.18,21.68,22.14,3466308,0
2007-07-03,22.28,22.57,22.17,22.36,1418400,0
2007-07-05,22.71,22.88,22.52,22.83,2835800,0
2007-07-06,23.03,23.61,22.78,23.2,3070982,0
2007-07-09,23.05,23.22,22.52,23.13,4007000,0
2007-07-10,23.13,23.13,22.61,22.66,2358000,0
2007-07-11,22.56,22.77,22.32,22.45,2996600,0
2007-07-12,22.63,22.88,22.46,22.88,2627200,0
2007-07-13,22.98,23.96,22.92,23.77,3977200,0
2007-07-16,24.03,24.42,23.38,23.68,4353800,0
2007-07-17,24.14,24.17,23.37,23.63,1919400,0
2007-07-18,23.43,23.48,22.84,23.24,2878000,0
2007-07-19,23.4,23.74,23.26,23.72,2542000,0
2007-07-20,23.7,23.83,23.42,23.58,2056800,0
2007-07-23,23.82,23.84,23.07,23.14,2384400,0
2007-07-24,22.97,22.97,22.08,22.25,2840466,0
2007-07-25,22.53,22.58,20.85,21.77,6196512,0
2007-07-26,21.1,21.64,19.76,20.84,7781800,0
2007-07-27,20.78,21.38,20.39,20.49,4733000,0
2007-07-30,20.78,21.31,20.49,21.26,3683000,0
2007-07-31,21.69,21.97,21.36,21.41,3971620,0
2007-08-01,21.47,21.62,20.15,20.69,4294600,0
2007-08-02,20.71,22,20.62,21.96,3750200,0
2007-08-03,21.86,22.25,21.35,21.53,3879200,0
2007-08-06,21.76,21.81,20.65,21.68,4435700,0
2007-08-07,21.68,22.63,21.45,22.59,5338000,0
2007-08-08,23.37,23.58,21.42,22.07,8065100,0
2007-08-09,20.97,21.67,20.67,21.12,4625000,0
2007-08-10,20.41,21.49,20.09,21.36,4279400,0
2007-08-13,21.66,21.87,21.19,21.34,2913000,0
2007-08-14,21.38,21.5,20.61,20.72,2403000,0
2007-08-15,20.67,21.03,19.71,19.71,3446384,0
2007-08-16,18.97,19.39,17.71,18.84,7381000,0
2007-08-17,19.5,20.28,18.9,19.57,4451200,0
2007-08-20,19.6,20.38,19.36,20.29,3402600,0
2007-08-21,20.18,20.48,19.85,20.18,3058600,0
2007-08-22,20.45,21.67,20.45,21.59,3841000,0
2007-08-23,21.65,21.82,21.2,21.45,2171800,0
2007-08-24,21.55,22.78,21.5,22.74,3021600,0
2007-08-27,23.01,23.17,22.41,22.63,2815230,0
2007-08-28,22.45,23.11,22.34,22.56,3860800,0
2007-08-29,22.85,23.51,22.57,23.48,3799600,0
2007-08-30,23.35,24.31,23.2,24.16,4762800,0
2007-08-31,24.64,25.03,24.27,24.77,5266600,0
2007-09-04,24.77,25.12,24.39,25.02,3305468,0
2007-09-05,24.87,25.21,24.39,25.1,4608350,0
2007-09-06,25.39,25.8,24.85,25.55,3845000,0
2007-09-07,25.09,25.29,24.66,24.78,3148200,0
2007-09-10,24.98,25.19,24.29,25.05,3013000,0
2007-09-11,25.55,25.81,24.89,25.64,1990900,0
2007-09-12,25.81,26.49,25.68,26.17,3112010,0
2007-09-13,26.5,26.73,25.76,25.8,2338500,0
2007-09-14,25.35,26.01,25.32,25.61,1797900,0
2007-09-17,25.45,25.79,25.3,25.41,811800,0
2007-09-18,25.65,26.26,25.55,26.11,2152100,0
2007-09-19,26.58,27.26,26.45,27.2,2691700,0
2007-09-20,27.2,27.57,27.04,27.04,1849500,0
2007-09-21,27.38,28.41,27.23,28.25,2133100,0
2007-09-24,28.08,28.54,27.9,28.23,1621800,0
2007-09-25,27.87,27.98,27.36,27.66,1803200,0
2007-09-26,28,28.13,27.5,27.76,1405100,0
2007-09-27,27.92,27.99,27.59,27.95,1453000,0
2007-09-28,28.13,28.38,27.79,27.91,1912700,0
2007-10-01,27.8,28.93,27.72,28.61,1787100,0
2007-10-02,28.84,29.32,28.2,28.93,2006800,0
2007-10-03,28.9,29.39,28.49,29.1,1711700,0
2007-10-04,29.18,29.89,28.62,29.79,2949900,0
2007-10-05,30.29,30.4,29.62,30.04,2292200,0
2007-10-08,30.07,30.17,29.56,29.66,1437400,0
2007-10-09,29.94,30.04,29.19,29.93,1546500,0
2007-10-10,30.19,31.15,30.03,31.08,1874400,0
2007-10-11,31.32,32.4,28.75,30.08,2383300,0
2007-10-12,30.3,31.55,30.17,31.42,1601100,0
2007-10-15,31.51,32.2,31.15,31.5,1726600,0
2007-10-16,31.4,31.61,30.05,30.68,2452400,0
2007-10-17,31.21,31.34,30.27,31.11,2566700,0
2007-10-18,30.94,31,30.47,30.63,1900000,0
2007-10-19,30.32,30.43,27.91,28.05,2966300,0
2007-10-22,27.82,29.57,26.09,29.16,4520400,0
2007-10-23,29.29,29.84,28.92,29.69,1870800,0
2007-10-24,29.55,30.03,28.96,29.99,1559100,0
2007-10-25,30.16,31.18,29.98,30.95,1992700,0
2007-10-26,31.36,31.74,30.59,31.15,1835200,0
2007-10-29,31.56,32.13,31.5,31.9,1986300,0
2007-10-30,31.74,31.89,30.61,30.68,1412400,0
2007-10-31,31.07,31.74,30.79,31.52,1551700,0
2007-11-01,30.7,31.88,30.52,31.09,1940300,0
2007-11-02,31.53,31.65,30.36,31.24,1540500,0
2007-11-05,30.45,31.21,29.6,30.59,2232409,0
2007-11-06,31.32,31.64,30.18,30.53,2728585,0
2007-11-07,29.99,30.26,29.29,29.37,2815913,0
2007-11-08,28.7,29.72,27.46,29.1,5620800,0
2007-11-09,27.58,29.85,27.58,28.97,2676850,0
2007-11-12,28.57,28.57,24.99,25.87,5690035,0
2007-11-13,26.02,26.61,24.65,25.82,4934419,0
2007-11-14,26.5,28.71,26.12,27.61,3617666,0
2007-11-15,27.56,27.56,26.07,26.56,2237991,0
2007-11-16,27.05,27.05,25.56,25.81,3246817,0
2007-11-19,25.81,26.09,25.36,25.75,2871439,0
2007-11-20,26.01,26.17,24.18,25.33,3720971,0
2007-11-21,24.79,25.28,23.58,24.22,2758291,0
2007-11-23,24.26,24.57,23.94,24.39,788874,0
2007-11-26,24.73,26.22,24.21,24.47,2687279,0
2007-11-27,24.36,25.16,24.35,25.14,2011641,0
2007-11-28,25.56,26.74,25.47,26.38,1712995,0
2007-11-29,26.58,27.87,26.38,27.73,2130852,0
2007-11-30,28.35,28.78,26.67,27,3086891,0
2007-12-03,27.21,27.61,26.48,27.18,1834400,0
2007-12-04,26.72,27,26.14,26.42,1961239,0
2007-12-05,26.71,27.52,26.71,27.51,1435377,0
2007-12-06,27.57,28.07,27.04,27.89,1556296,0
2007-12-07,28.14,28.74,28.04,28.7,1480840,0
2007-12-10,29.04,30.5,28.93,30.38,2794781,0
2007-12-11,30.45,30.92,29.16,29.4,2512568,0
2007-12-12,30.28,30.45,29.42,29.85,1701491,0
2007-12-13,29.35,30.07,28.65,30.03,3111080,0
2007-12-14,30.06,30.13,29.42,29.7,1266819,0
2007-12-17,29.72,29.72,28.35,28.97,1591112,0
2007-12-18,29.08,29.43,27.63,28.97,1584750,0
2007-12-19,28.74,29.99,28.23,29.87,1833077,0
2007-12-20,30.34,30.61,29.91,30.61,1340337,0
2007-12-21,30.96,30.97,29.99,30.65,3912061,0
2007-12-24,30.87,31.06,30.04,30.43,911050,0
2007-12-26,29.99,30.62,29.99,30.57,1190642,0
2007-12-27,30.74,31.27,30.42,30.75,1335300,0
2007-12-28,30.85,31.11,30.19,30.68,1687991,0
2007-12-31,30.68,30.97,30.43,30.47,1131139,0
2008-01-02,30.46,31.31,30.4,30.88,1491264,0
2008-01-03,30.97,32.52,30.97,32.06,2965504,0
2008-01-04,31.81,31.88,29.69,29.94,2173405,0
2008-01-07,30.12,30.12,27.96,28.7,2837173,0
2008-01-08,29.17,29.59,27.8,28.03,1772634,0
2008-01-09,27.75,27.89,25.91,27.48,3363483,0
2008-01-10,27.07,28.49,26.77,28.31,3626491,0
2008-01-11,28.15,28.75,27.63,27.77,1885257,0
2008-01-14,27.77,28.54,27.25,27.7,2778717,0
2008-01-15,27.03,27.46,26.11,26.24,1997962,0
2008-01-16,25.82,26.22,23.46,24.25,4546202,0
2008-01-17,24.56,24.9,22.63,23.1,4147129,0
2008-01-18,23.16,23.97,22.9,23.25,3079759,0
2008-01-22,20.14,22.93,20.14,22.09,5078819,0
2008-01-23,21.7,22.68,19.19,22.3,5437579,0
2008-01-24,22.32,24.76,22.18,24.46,3245168,0
2008-01-25,25.33,25.79,23.45,23.85,2066640,0
2008-01-28,23.39,25.05,23.39,24.89,1685328,0
2008-01-29,25.14,25.28,24.12,24.79,2109937,0
2008-01-30,24.7,25.78,24.17,24.98,1969607,0
2008-01-31,24.28,24.78,23.51,24.31,2931874,0
2008-02-01,24.62,25.54,24.03,25.43,2913573,0
2008-02-04,25.63,25.65,24.83,25.02,1695103,0
2008-02-05,24.37,24.5,22.95,22.95,3746951,0
2008-02-06,23.28,23.7,21.62,21.81,3391252,0
2008-02-07,21.47,22.67,20.87,22.13,2703323,0
2008-02-08,22.38,23.32,22.2,22.74,1823927,0
2008-02-11,22.52,24.32,22.52,23.9,2419428,0
2008-02-12,24.29,24.69,23.64,24.17,2977582,0
2008-02-13,24.5,25.49,24.39,25.47,1928162,0
2008-02-14,25.3,25.7,24.66,24.71,1596495,0
2008-02-15,24.4,25.06,23.89,24.69,1249900,0
2008-02-19,25.09,25.96,24.88,25.23,1450618,0
2008-02-20,25.29,25.75,24.6,25.54,1357165,0
2008-02-21,25.81,26.07,25.15,25.54,1706827,0
2008-02-22,25.58,25.98,25.18,25.69,2472815,0
2008-02-25,25.97,27.09,25.48,27.01,2539192,0
2008-02-26,26.45,27.01,25.88,26.59,2970824,0
2008-02-27,26.33,27.1,25.99,26.7,2505279,0
2008-02-28,27,27,25.38,26.53,3772579,0
2008-02-29,26.49,27.24,26.26,26.95,2783691,0
2008-03-03,26.84,27.36,26.4,27.18,3226542,0
2008-03-04,26.93,27.34,25.52,26.1,3028965,0
2008-03-05,26.3,27.18,26.04,27.1,2050384,0
2008-03-06,27.87,28.39,27.27,27.38,3328461,0
2008-03-07,27.02,27.76,26.64,27.52,2939295,0
2008-03-10,27.39,27.39,25.35,25.61,4274157,0
2008-03-11,26.49,27.14,26.01,27.14,2638814,0
2008-03-12,27.09,27.4,26.29,27.03,2701857,0
2008-03-13,26.33,27.48,25.99,27.43,1670766,0
2008-03-14,27.67,27.94,26.21,26.79,2283387,0
2008-03-17,25.63,26.16,23.82,24.85,3115889,0
2008-03-18,25.8,26.45,25.36,26.35,3561480,0
2008-03-19,26.21,26.59,25.52,25.61,3463281,0
2008-03-20,25.36,25.61,23.84,25.36,3400251,0
2008-03-24,25.11,26.57,25.11,26.07,1739343,0
2008-03-25,25.86,27.4,25.86,27.13,1898728,0
2008-03-26,27.09,28.31,26.88,27.8,2743557,0
2008-03-27,27.91,29.01,27.91,28.32,2868393,0
2008-03-28,28.68,29.1,28.26,28.72,2479368,0
2008-03-31,28.95,29.03,27.91,28.3,1834780,0
2008-04-01,28.14,29.74,27.92,29.53,2667555,0
2008-04-02,29.79,30.24,29.52,29.83,1958694,0
2008-04-03,29.85,30.13,29.29,29.51,2108408,0
2008-04-04,29.88,30.25,29.58,30.02,3261904,0
2008-04-07,31.36,31.36,29.89,30.17,2451298,0
2008-04-08,29.94,30.27,29.63,30.18,2165171,0
2008-04-09,29.93,30.32,29.67,29.85,2192437,0
2008-04-10,30.07,30.58,29.42,30.48,1858786,0
2008-04-11,29.99,29.99,28.74,28.91,2560096,0
2008-04-14,28.76,29.37,28.76,29.03,2082191,0
2008-04-15,28.85,29.92,28.85,29.91,1855921,0
2008-04-16,30.45,30.89,29.61,30.68,1939086,0
2008-04-17,30.41,30.9,30.06,30.5,1316291,0
2008-04-18,30.99,31.48,30.69,31.15,2071965,0
2008-04-21,31.48,31.79,30.99,31.45,2259911,0
2008-04-22,31.73,31.77,31.01,31.14,2048283,0
2008-04-23,31.04,31.45,30.6,30.9,1389858,0
2008-04-24,30.91,30.91,29.32,30.26,1715453,0
2008-04-25,30.45,31.22,30.05,30.92,1309750,0
2008-04-28,31.11,31.42,30.54,30.87,1707546,0
2008-04-29,28.8,29.28,27.87,28.3,5398391,0
2008-04-30,28.27,28.51,27.52,27.66,3650674,0
2008-05-01,27.49,27.8,26.44,26.8,3899607,0
2008-05-02,26.83,27.75,26.83,27.44,1788062,0
2008-05-05,27.95,28.98,27.64,28.01,3112380,0
2008-05-06,28.27,28.78,27.81,28.49,1849607,0
2008-05-07,28.77,28.97,27.3,27.4,1920151,0
2008-05-08,27.4,28.74,27.39,28.64,1645381,0
2008-05-09,28.48,28.48,27.31,27.82,1480265,0
2008-05-12,27.62,27.98,26.88,27.85,1910646,0
2008-05-13,28.03,29.97,28.03,29.88,3639918,0
2008-05-14,30.08,30.08,28.75,28.85,2066991,0
2008-05-15,29.13,30.37,29.13,30.22,2298064,0
2008-05-16,30.47,31.34,30.46,31.16,2525221,0
2008-05-19,31.38,31.38,30.08,30.45,2537124,0
2008-05-20,30.14,31.57,30.14,31.57,2562669,0
2008-05-21,31.72,32,30.73,30.74,2207768,0
2008-05-22,30.96,30.98,29.42,29.92,1732903,0
2008-05-23,29.98,30.15,29.12,30.09,1515616,0
2008-05-27,29.9,30.12,29.29,29.55,1972086,0
2008-05-28,29.55,30.81,29.35,30.65,2536456,0
2008-05-29,30.61,30.94,29.98,30.61,2652347,0
2008-05-30,30.94,32.38,30.58,32.02,3317150,0
2008-06-02,31.86,32.9,31.28,31.77,3737580,0
2008-06-03,32.15,33.03,31.8,32.06,3271338,0
2008-06-04,32.23,32.4,31.59,31.92,1960614,0
2008-06-05,32.21,33.64,31.84,33.58,2678855,0
2008-06-06,33.14,34.05,33.14,33.79,2985927,0
2008-06-09,33.77,34.66,33.77,34.23,3043919,0
2008-06-10,33.56,33.56,32.71,33.04,3190319,0
2008-06-11,32.83,33.2,32.05,32.23,2947220,0
2008-06-12,32.26,32.53,31.4,31.76,2051689,0
2008-06-13,31.86,32.49,31.5,32.31,1398724,0
2008-06-16,32.15,32.98,32.08,32.64,1286025,0
2008-06-17,33.11,33.27,32.63,32.84,1320600,0
2008-06-18,32.77,33.09,31.7,32.3,1596027,0
2008-06-19,32.03,32.39,31.43,31.71,1655023,0
2008-06-20,32.46,32.9,32.04,32.33,2885222,0
2008-06-23,32.53,33.46,32.38,33.24,2319893,0
2008-06-24,33.03,33.12,32.45,32.78,2095078,0
2008-06-25,33.02,33.02,31.49,32.49,2243235,0
2008-06-26,32.65,32.82,31.03,31.91,2318159,0
2008-06-27,31.83,32.38,31.02,32.11,2353287,0
2008-06-30,32.25,32.25,31.51,31.95,1294385,0
2008-07-01,31.65,32.39,31.04,32.3,2135323,0
2008-07-02,32.3,32.77,31.11,31.34,3503851,0
2008-07-03,31.3,31.3,28.91,29.63,2874364,0
2008-07-07,29.53,30.56,29.02,29.88,3037899,0
2008-07-08,29.69,29.73,28.05,28.82,3273945,0
2008-07-09,28.86,30,28.69,28.9,2320726,0
2008-07-10,29.23,30.34,28.84,30.16,2771844,0
2008-07-11,29.85,30.44,29.42,30.1,2952449,0
2008-07-14,30.45,30.56,29.43,29.83,1595377,0
2008-07-15,29.49,29.62,28.27,28.73,1953828,0
2008-07-16,28.79,29.16,27.67,28.05,2693276,0
2008-07-17,28.25,28.25,26.3,27.47,2861803,0
2008-07-18,27.56,28.54,27.36,27.86,2051045,0
2008-07-21,27.91,28.36,27.56,28.22,2311363,0
2008-07-22,28.03,28.13,26.81,27.19,1599649,0
2008-07-23,27.5,27.83,25.25,25.76,3826080,0
2008-07-24,25.66,26.15,24.02,24.36,3882018,0
2008-07-25,24.49,25.6,24.49,25.59,2507208,0
2008-07-28,26.08,26.29,25.03,25.22,1871296,0
2008-07-29,25.1,25.28,24.52,25.09,1291855,0
2008-07-30,24.99,26.55,24.52,26.44,2322017,0
2008-07-31,26.22,26.22,24.56,24.61,2190048,0
2008-08-01,24.68,25.06,23.98,24.34,1900492,0
2008-08-04,24.35,24.54,22.08,22.23,3061441,0
2008-08-05,22.17,22.29,21.25,22.09,4413391,0
2008-08-06,21.96,23.49,21.95,23.39,2111288,0
2008-08-07,23.43,23.59,22.3,22.49,2193581,0
2008-08-08,22.45,22.45,21.16,21.33,2416987,0
2008-08-11,21.85,21.85,20.64,21.62,3578703,0
2008-08-12,20.06,20.65,18.07,18.69,14335346,0
2008-08-13,19.03,20.28,18.45,19.98,8434941,0
2008-08-14,19.41,19.71,18,18.35,6174764,0
2008-08-15,18.16,18.28,17.41,17.64,3426399,0
2008-08-18,17.91,18.05,16.98,17.13,5794364,0
2008-08-19,17.02,17.71,16.7,17.55,4087394,0
2008-08-20,17.87,18.69,17.3,18.58,5569782,0
2008-08-21,18.8,19.74,18.01,18.16,9090572,0
2008-08-22,18.14,18.14,17.37,17.61,3799855,0
2008-08-25,17.79,17.79,16.9,17.1,3582852,0
2008-08-26,16.98,17.97,16.98,17.59,4287256,0
2008-08-27,17.91,18.38,17.91,18.12,4097224,0
2008-08-28,18.47,18.66,18.02,18.12,5988414,0
2008-08-29,18.3,18.36,17.8,17.93,3240280,0
2008-09-02,17.47,17.49,16.07,16.15,9057441,0
2008-09-03,16.09,16.14,14.5,14.89,13152625,0
2008-09-04,14.94,15.28,14.4,15.18,9101253,0
2008-09-05,15.18,15.84,14.86,15.75,8105828,0
2008-09-08,16.12,16.16,14.34,14.79,6714857,0
2008-09-09,14.57,14.58,13.28,13.34,11002098,0
2008-09-10,13.31,14.18,13.31,13.99,6466228,0
2008-09-11,13.66,14.55,13.18,14.52,8804728,0
2008-09-12,14.71,16.39,14.56,16.29,10148909,0
2008-09-15,15.45,15.45,13.96,14.25,5501928,0
2008-09-16,13.52,15.48,13.2,15.14,6062453,0
2008-09-17,14.93,16.54,14.33,15.99,7797182,0
2008-09-18,16.36,16.83,14.45,16.05,7059984,0
2008-09-19,17.02,17.96,15.92,16.95,5490792,0
2008-09-22,17.05,17.42,16.32,16.75,4776245,0
2008-09-23,16.61,16.81,15.16,15.27,4303718,0
2008-09-24,15.64,15.64,14.81,15.16,4019957,0
2008-09-25,15.07,15.64,14.47,15.52,4420831,0
2008-09-26,14.9,15.21,14.09,14.7,3830680,0
2008-09-29,14.42,14.43,12.22,12.37,5543859,0
2008-09-30,12.63,13.74,12.37,13.19,4127039,0
2008-10-01,12.92,13.16,12.25,12.85,3404518,0
2008-10-02,12.76,12.84,10.48,10.75,6188882,0
2008-10-03,10.84,11.88,10.51,10.76,6445469,0
2008-10-06,10.33,10.34,8.32,9.81,13302178,0
2008-10-07,10.07,10.27,8.4,8.64,8925991,0
2008-10-08,8.6,9.76,8.05,9.22,12535631,0
2008-10-09,9.42,10.2,8.7,8.93,7329115,0
2008-10-10,8.08,9.59,7.64,9.24,7278637,0
2008-10-13,9.85,10.97,9.6,10.62,6020822,0
2008-10-14,11.31,12.05,10.31,10.5,9947287,0
2008-10-15,10.32,10.32,8.36,8.46,5988151,0
2008-10-16,9.07,9.19,7.95,8.95,7675795,0
2008-10-17,8.89,9.76,8.52,9.23,6208623,0
2008-10-20,9.7,10.36,9.45,10.29,4917770,0
2008-10-21,10.15,10.28,9.55,9.62,3848238,0
2008-10-22,9.27,9.27,7.73,8.06,4807212,0
2008-10-23,8.06,8.23,6.94,7.52,6708666,0
2008-10-24,6.17,7.24,6.04,6.52,7658753,0
2008-10-27,6.5,6.73,6.15,6.16,4096676,0
2008-10-28,6.6,6.84,5.81,6.84,7007644,0
2008-10-29,6.97,8.3,6.87,7.81,6561438,0
2008-10-30,8.29,8.84,8.02,8.82,6428923,0
2008-10-31,8.74,9.13,8.2,8.84,5281459,0
2008-11-03,9.11,9.27,8.19,8.27,5338356,0
2008-11-04,8.77,9.25,8.55,8.92,4946667,0
2008-11-05,8.64,8.93,7.94,8.03,5385902,0
2008-11-06,6.17,6.29,5.3,5.36,18436443,0
2008-11-07,5.73,5.73,4.73,5.15,14426726,0
2008-11-10,5.34,5.65,4.97,5.04,4589796,0
2008-11-11,4.9,5,4.53,4.66,6667928,0
2008-11-12,4.58,4.66,4.1,4.13,8848274,0
2008-11-13,4.2,4.39,3.7,4.36,15178860,0
2008-11-14,4.28,4.28,3.99,4.03,14096669,0
2008-11-17,4.1,4.23,3.87,4.06,4887042,0
2008-11-18,4.17,4.21,3.74,3.94,4668053,0
2008-11-19,3.96,3.96,3.64,3.65,5789746,0
2008-11-20,3.48,3.53,3.09,3.16,13335012,0
2008-11-21,3.43,3.81,3.16,3.81,8874063,0
2008-11-24,3.98,4.57,3.94,4.35,8035031,0
2008-11-25,4.51,4.65,4.2,4.59,6241460,0
2008-11-26,4.59,5.15,4.32,4.99,6035020,0
2008-11-28,5.11,5.11,4.87,5.03,1547788,0
2008-12-01,4.78,4.81,4.43,4.45,4166197,0
2008-12-02,4.51,5.04,4.51,4.98,5538899,0
2008-12-03,4.61,4.84,4.18,4.28,9103302,0
2008-12-04,4.17,4.53,3.79,3.96,8722199,0
2008-12-05,3.76,4.16,3.76,4.13,5496523,0
2008-12-08,4.5,4.76,4.34,4.51,8682503,0
2008-12-09,4.54,4.72,4.23,4.29,7946338,0
2008-12-10,4.53,4.78,4.35,4.67,6620668,0
2008-12-11,4.71,5.04,4.53,4.72,5999702,0
2008-12-12,4.49,4.85,4.31,4.85,3668370,0
2008-12-15,5,5.12,4.45,4.52,3928817,0
2008-12-16,4.71,5.11,4.62,5.1,5532939,0
2008-12-17,5.01,5.84,4.98,5.44,7491673,0
2008-12-18,5.61,5.61,4.86,4.93,4014147,0
2008-12-19,4.89,5.12,4.76,4.97,2990314,0
2008-12-22,4.98,5.01,4.39,4.51,3798014,0
2008-12-23,4.52,4.66,4.48,4.57,2220135,0
2008-12-24,4.57,4.57,4.39,4.51,1043895,0
2008-12-26,4.49,4.6,4.43,4.52,1503584,0
2008-12-29,4.56,4.67,4.42,4.58,2628291,0
2008-12-30,4.5,4.93,4.5,4.92,3527730,0
2008-12-31,4.82,5.29,4.82,5.1,4679563,0
2009-01-02,5.12,5.68,5.06,5.59,5205306,0
2009-01-05,5.58,6.22,5.53,6.05,7441882,0
2009-01-06,6.22,6.91,6.12,6.7,12038346,0
2009-01-07,6.7,6.71,6.19,6.29,8908820,0
2009-01-08,6.19,6.81,6.12,6.78,8134750,0
2009-01-09,6.9,6.96,6.34,6.5,4187152,0
2009-01-12,6.54,6.54,5.68,5.73,6009134,0
2009-01-13,5.73,6.05,5.62,6,3434734,0
2009-01-14,5.78,5.78,5.24,5.38,6738361,0
2009-01-15,5.24,5.8,5.06,5.5,5383974,0
2009-01-16,5.74,5.88,5.27,5.73,3633971,0
2009-01-20,5.72,5.73,5.03,5.13,4157225,0
2009-01-21,5.29,5.51,5.03,5.49,3447393,0
2009-01-22,5.37,5.52,5.14,5.33,3242775,0
2009-01-23,5.1,5.65,5.03,5.36,4439467,0
2009-01-26,5.42,5.6,5.07,5.23,5211987,0
2009-01-27,5.33,5.57,5.18,5.46,4129728,0
2009-01-28,5.57,6.04,5.52,5.94,4976600,0
2009-01-29,5.74,5.8,5.49,5.6,3114013,0
2009-01-30,5.61,5.7,5.26,5.35,3389361,0
2009-02-02,5.21,5.39,5.11,5.21,2289056,0
2009-02-03,5.24,5.48,5.16,5.41,1982068,0
2009-02-04,5.49,5.71,5.35,5.41,2184850,0
2009-02-05,5.59,5.73,5.27,5.68,3394241,0
2009-02-06,5.78,6.58,5.58,6.5,7043934,0
2009-02-09,6.55,7.17,6.4,6.82,6321296,0
2009-02-10,6.91,7.01,6.44,6.56,5647972,0
2009-02-11,6.67,6.96,6.5,6.81,5001974,0
2009-02-12,6.61,6.74,6.46,6.74,5045222,0
2009-02-13,6.65,6.97,6.54,6.74,4613319,0
2009-02-17,6.43,6.53,6.21,6.23,4249037,0
2009-02-18,6.27,6.41,5.97,6.21,5186341,0
2009-02-19,6.3,6.53,6.22,6.3,3996053,0
2009-02-20,6.02,6.3,5.84,6.28,5828017,0
2009-02-23,6.33,6.49,5.77,5.8,4223194,0
2009-02-24,5.89,6.26,5.55,6.22,5294047,0
2009-02-25,6.19,6.28,5.74,5.86,5638824,0
2009-02-26,6.08,6.31,6.01,6.11,5027555,0
2009-02-27,5.93,6.34,5.86,6.09,4882612,0
2009-03-02,5.92,5.92,5.14,5.22,6189451,0
2009-03-03,5.23,5.47,4.7,5.09,8133873,0
2009-03-04,5.37,6.03,5.36,5.89,6553084,0
2009-03-05,5.63,5.82,5.46,5.56,4183177,0
2009-03-06,5.78,5.94,5.44,5.58,6877971,0
2009-03-09,5.58,6.19,5.56,5.99,6374966,0
2009-03-10,6.35,6.75,6.3,6.67,6411104,0
2009-03-11,6.69,6.9,6.53,6.74,3641320,0
2009-03-12,6.89,7.27,6.71,7.2,6420806,0
2009-03-13,7.66,7.7,6.98,7.22,6009285,0
2009-03-16,7.15,7.29,6.98,7.09,4771540,0
2009-03-17,7.04,7.2,6.89,7.2,6921176,0
2009-03-18,7.14,7.39,6.85,7.34,6378770,0
2009-03-19,7.48,8.03,7.41,7.63,7403049,0
2009-03-20,7.56,7.56,6.81,6.99,5234950,0
2009-03-23,7.09,7.36,7.03,7.32,5969151,0
2009-03-24,7.23,7.41,7.09,7.21,6114257,0
2009-03-25,7.21,7.48,6.96,7.29,4108666,0
2009-03-26,7.36,7.8,7.36,7.69,6533858,0
2009-03-27,7.54,7.6,7.23,7.38,4333587,0
2009-03-30,7.2,7.2,6.6,6.81,5248485,0
2009-03-31,7.01,7.1,6.77,6.91,3443632,0
2009-04-01,6.82,7.25,6.6,7.23,4338502,0
2009-04-02,7.35,7.85,7.32,7.68,5938057,0
2009-04-03,7.55,8.03,7.55,8.03,4996445,0
2009-04-06,7.87,7.88,7.23,7.75,4905511,0
2009-04-07,7.58,7.83,7.39,7.54,4208055,0
2009-04-08,7.59,7.9,7.55,7.8,2528308,0
2009-04-09,8.15,8.18,8,8.13,3188956,0
2009-04-13,8.11,8.28,7.74,8.24,3892538,0
2009-04-14,8.24,8.48,8.05,8.21,3980911,0
2009-04-15,8.16,8.7,8.13,8.59,6344227,0
2009-04-16,8.65,8.73,8.36,8.68,4756526,0
2009-04-17,8.68,8.84,8.57,8.76,3396905,0
2009-04-20,8.44,8.44,7.78,7.81,4376811,0
2009-04-21,7.59,8.18,7.53,8.16,3342493,0
2009-04-22,8.04,8.58,8.03,8.25,2947464,0
2009-04-23,8.42,8.45,8.01,8.22,2565889,0
2009-04-24,8.31,8.64,8.24,8.52,3633111,0
2009-04-27,8.3,8.54,8.13,8.22,2610603,0
2009-04-28,8.09,8.09,7.85,7.94,2553705,0
2009-04-29,8.09,8.59,7.9,8.38,2972222,0
2009-04-30,8.67,8.79,8.33,8.33,3105662,0
2009-05-01,8.37,8.54,8.29,8.51,2295617,0
2009-05-04,8.64,9.08,8.59,9.06,3409898,0
2009-05-05,9.03,9.13,8.76,9.03,2700343,0
2009-05-06,9.1,9.22,8.78,9.08,2648080,0
2009-05-07,9.47,9.75,9.04,9.18,4756808,0
2009-05-08,9.47,9.55,9.13,9.5,4743124,0
2009-05-11,9.49,9.62,9.21,9.52,5434573,0
2009-05-12,9.86,10.14,9.61,9.9,5539185,0
2009-05-13,9.61,9.85,8.95,9.06,5379603,0
2009-05-14,8.95,9.41,8.95,9.37,4399471,0
2009-05-15,9.43,9.63,9.35,9.54,3741272,0
2009-05-18,9.7,10.09,9.67,10.08,3313699,0
2009-05-19,10.19,10.42,10.03,10.24,3206667,0
2009-05-20,10.45,10.74,10.02,10.1,4376450,0
2009-05-21,9.6,10.01,9.6,9.94,2717271,0
2009-05-22,9.94,10.47,9.92,10.18,2283385,0
2009-05-26,10.16,10.77,10.09,10.76,5659098,0
2009-05-27,10.84,11.14,10.63,10.75,4100128,0
2009-05-28,10.85,11.22,10.66,11.06,4301146,0
2009-05-29,11.27,11.42,11.07,11.34,3021302,0
2009-06-01,11.67,11.94,11.54,11.68,3891848,0
2009-06-02,11.74,11.83,11.44,11.6,3057047,0
2009-06-03,11.59,11.61,10.68,10.93,3473496,0
2009-06-04,11.04,11.43,10.95,11.35,3854794,0
2009-06-05,11.68,11.71,11.3,11.4,4411060,0
2009-06-08,11.37,11.4,10.91,11.19,2548365,0
2009-06-09,11.36,11.61,11.27,11.43,9354741,0
2009-06-10,11.77,12.17,11.72,12.15,4995946,0
2009-06-11,12.32,12.58,12.15,12.41,3162724,0
2009-06-12,12.18,12.3,11.9,12.02,2842631,0
2009-06-15,11.86,11.86,11.24,11.41,3208327,0
2009-06-16,11.56,11.74,10.75,10.91,2958094,0
2009-06-17,10.78,10.84,10.01,10.39,4831059,0
2009-06-18,10.35,10.61,10.08,10.43,2281326,0
2009-06-19,10.54,10.72,10.47,10.6,2086648,0
2009-06-22,10.31,10.32,9.47,9.5,3347121,0
2009-06-23,9.52,9.95,9.5,9.85,2783677,0
2009-06-24,10.03,10.45,9.9,10.11,2893280,0
2009-06-25,10.09,10.73,10.09,10.67,2792251,0
2009-06-26,10.69,10.78,10.47,10.61,2026815,0
2009-06-29,10.73,10.92,10.51,10.6,1411713,0
2009-06-30,10.6,10.79,10.2,10.48,2083645,0
2009-07-01,10.55,10.82,10.34,10.4,1753223,0
2009-07-02,10.27,10.32,9.85,9.98,2507888,0
2009-07-06,9.72,9.72,9.1,9.38,3411450,0
2009-07-07,9.38,9.47,8.97,9,2031132,0
2009-07-08,8.96,9.09,8.28,8.59,5334214,0
2009-07-09,8.75,9.01,8.62,8.95,2531572,0
2009-07-10,8.73,8.79,8.52,8.72,2080483,0
2009-07-13,8.65,9.02,8.41,9.02,2371989,0
2009-07-14,9.02,9.33,9.02,9.2,1962903,0
2009-07-15,9.44,9.64,9.4,9.5,1988019,0
2009-07-16,9.52,9.65,9.37,9.43,3411251,0
2009-07-17,9.38,9.54,9.26,9.44,3741198,0
2009-07-20,9.51,9.87,9.47,9.77,1558078,0
2009-07-21,9.89,10.05,9.69,9.87,1763732,0
2009-07-22,9.81,9.84,9.61,9.74,1409357,0
2009-07-23,9.73,10.38,9.71,10.29,2566352,0
2009-07-24,10.1,10.5,10.02,10.43,1611393,0
2009-07-27,10.42,10.61,10.27,10.48,1077185,0
2009-07-28,10.4,10.4,9.95,10.15,1388063,0
2009-07-29,10.01,10.01,9.5,9.59,2656989,0
2009-07-30,9.81,9.98,9.76,9.8,1937133,0
2009-07-31,9.78,10.14,9.68,10.09,1623162,0
2009-08-03,10.25,10.68,10.23,10.62,2367684,0
2009-08-04,10.52,10.97,10.52,10.86,2428076,0
2009-08-05,10.91,11.13,10.63,11.03,2636737,0
2009-08-06,11.11,11.2,10.62,10.68,1715066,0
2009-08-07,10.8,11.13,10.63,11.11,1728744,0
2009-08-10,11.09,11.29,10.92,11,3030040,0
2009-08-11,10.71,11.74,10.69,11.73,6262224,0
2009-08-12,11.54,12.13,11.42,11.82,4007125,0
2009-08-13,11.97,12.5,11.82,12.45,4275886,0
2009-08-14,12.37,12.43,11.84,12.12,3309354,0
2009-08-17,11.68,11.69,11.38,11.49,2016918,0
2009-08-18,11.56,11.99,11.49,11.92,1934477,0
2009-08-19,11.77,12.21,11.55,12.18,1880474,0
2009-08-20,12.19,12.44,12.08,12.39,1739551,0
2009-08-21,12.47,12.98,12.39,12.93,2890272,0
2009-08-24,12.94,13.16,12.56,12.64,1933339,0
2009-08-25,12.73,12.78,12.26,12.36,2769496,0
2009-08-26,12.16,12.36,12.09,12.19,1910538,0
2009-08-27,12.12,12.44,11.84,12.41,1948927,0
2009-08-28,12.53,12.68,12.2,12.41,2678136,0
2009-08-31,12.21,12.37,11.99,12.26,2291582,0
2009-09-01,12.07,12.47,12,12.08,2990658,0
2009-09-02,12.08,12.26,11.99,12.13,1785913,0
2009-09-03,12.28,12.52,12.08,12.51,1974504,0
2009-09-04,12.44,12.8,12.3,12.78,1314300,0
2009-09-08,12.98,13.68,12.98,13.65,4340447,0
2009-09-09,13.71,13.86,13.42,13.76,3304097,0
2009-09-10,13.81,14.14,13.74,14.06,3245140,0
2009-09-11,14.07,14.4,13.93,14.18,3567271,0
2009-09-14,14.07,14.12,13.57,13.8,3865342,0
2009-09-15,13.85,14.23,13.85,14.16,2738127,0
2009-09-16,14.28,14.35,14.07,14.17,3381726,0
2009-09-17,14.07,14.2,13.67,13.69,4193258,0
2009-09-18,13.83,13.91,13.64,13.8,1384562,0
2009-09-21,13.63,13.83,13.22,13.61,1640135,0
2009-09-22,13.77,14.09,13.77,14.01,1480469,0
2009-09-23,13.96,14.09,13.52,13.6,4477625,0
2009-09-24,13.61,13.63,13.14,13.32,2632654,0
2009-09-25,13.17,13.34,12.76,12.82,2898471,0
2009-09-28,12.9,13.42,12.8,13.37,1771462,0
2009-09-29,13.37,13.46,13.1,13.35,1561998,0
2009-09-30,13.36,13.53,13,13.04,1885341,0
2009-10-01,13.05,13.11,12.63,12.7,3036231,0
2009-10-02,12.47,12.65,12.27,12.48,1853413,0
2009-10-05,12.57,13,12.52,12.92,1736770,0
2009-10-06,13.05,13.4,13.05,13.34,1957093,0
2009-10-07,13.27,13.39,13.1,13.34,1367657,0
2009-10-08,13.55,13.55,13.06,13.37,2934314,0
2009-10-09,13.27,13.38,13.05,13.18,1234536,0
2009-10-12,13.26,13.69,13.16,13.29,1593500,0
2009-10-13,13.34,13.37,12.83,13.01,1631996,0
2009-10-14,13.27,13.34,13.16,13.22,1693556,0
2009-10-15,13.04,13.46,12.91,13.39,2083585,0
2009-10-16,13.25,13.33,12.91,13.16,1352616,0
2009-10-19,13.15,13.56,13.05,13.46,1366961,0
2009-10-20,13.48,13.59,13.17,13.33,1004847,0
2009-10-21,13.23,13.35,12.96,13.01,1946921,0
2009-10-22,13.03,13.35,12.84,13.29,2751850,0
2009-10-23,13.3,13.39,13.09,13.16,2129802,0
2009-10-26,13.23,13.44,12.67,12.76,1546720,0
2009-10-27,12.71,12.89,12.42,12.44,1706115,0
2009-10-28,12.39,12.41,11.48,11.51,3671766,0
2009-10-29,11.6,12.23,11.36,12.05,2020698,0
2009-10-30,12.08,12.08,11.34,11.47,2600693,0
2009-11-02,11.53,11.85,11.22,11.49,1220026,0
2009-11-03,11.28,11.94,11.15,11.91,3036349,0
2009-11-04,12.09,12.25,11.84,11.92,1814627,0
2009-11-05,11.86,12.29,11.74,12.29,1675205,0
2009-11-06,12.11,12.38,11.98,12.33,1479513,0
2009-11-09,12.47,12.63,12.41,12.47,2340728,0
2009-11-10,12.71,13.28,11.87,12.18,7957211,0
2009-11-11,12.29,12.49,12.17,12.23,2217155,0
2009-11-12,12.21,12.27,11.8,11.91,2851274,0
2009-11-13,11.86,11.94,11.51,11.9,3163652,0
2009-11-16,11.95,12.21,11.89,11.97,3192659,0
2009-11-17,11.84,12.03,11.71,11.92,2515924,0
2009-11-18,11.91,12.11,11.7,11.73,1527919,0
2009-11-19,11.7,11.74,11.28,11.35,2388997,0
2009-11-20,11.21,11.3,10.88,11.14,2693431,0
2009-11-23,11.36,11.5,11.25,11.3,3364476,0
2009-11-24,11.32,11.35,11.05,11.14,2877382,0
2009-11-25,11.23,11.36,11,11.14,2321099,0
2009-11-27,10.62,10.93,10.6,10.84,790109,0
2009-11-30,10.82,10.99,10.67,10.81,2774974,0
2009-12-01,10.92,10.95,10.75,10.86,4765968,0
2009-12-02,10.83,10.89,10.6,10.8,3981317,0
2009-12-03,10.79,10.92,10.7,10.85,2035937,0
2009-12-04,11.1,11.1,10.45,10.66,3261378,0
2009-12-07,11.56,11.94,11.29,11.8,6536158,0
2009-12-08,11.8,12.07,11.52,11.58,5025922,0
2009-12-09,11.58,11.74,11.41,11.63,3210037,0
2009-12-10,11.74,11.86,11.5,11.73,3182790,0
2009-12-11,11.79,11.86,11.65,11.77,2161753,0
2009-12-14,11.92,12.16,11.87,12.1,1960759,0
2009-12-15,12.01,12.25,11.96,12.16,1306604,0
2009-12-16,12.26,12.47,12.2,12.31,1610548,0
2009-12-17,12.19,12.25,11.93,11.99,1720162,0
2009-12-18,12.05,12.15,11.75,11.92,2000148,0
2009-12-21,11.99,12.2,11.97,12.09,1287563,0
2009-12-22,12.15,12.54,12.11,12.52,2326355,0
2009-12-23,12.52,12.89,12.49,12.85,2000390,0
2009-12-24,12.92,13,12.87,12.92,609008,0
2009-12-28,12.94,13.03,12.76,12.82,975962,0
2009-12-29,12.9,12.9,12.56,12.63,1033275,0
2009-12-30,12.59,12.6,12.46,12.57,947710,0
2009-12-31,12.57,12.58,12.37,12.39,727106,0
2010-01-04,12.53,13.03,12.53,13.03,1634654,0
2010-01-05,12.71,13.01,12.71,12.93,1850913,0
2010-01-06,12.92,13.23,12.87,13.08,1980776,0
2010-01-07,13.09,13.3,12.95,13.3,2080693,0
2010-01-08,13.33,13.45,13.19,13.45,2499104,0
2010-01-11,13.55,13.72,13.5,13.71,2072736,0
2010-01-12,13.5,13.5,12.98,13.14,2566574,0
2010-01-13,13.14,13.37,12.84,13.13,1499284,0
2010-01-14,13.03,13.14,12.84,12.9,1917233,0
2010-01-15,12.91,12.98,12.64,12.69,1729244,0
2010-01-19,12.69,12.91,12.62,12.78,1812265,0
2010-01-20,12.6,12.62,12.35,12.41,2241240,0
2010-01-21,12.41,12.46,11.93,11.99,2389972,0
2010-01-22,12.04,12.19,11.7,11.89,2501520,0
2010-01-25,11.93,12.34,11.93,12.03,1799493,0
2010-01-26,12.09,12.22,11.86,11.9,1346736,0
2010-01-27,11.88,12,11.69,11.93,1956452,0
2010-01-28,12.04,12.04,11.6,11.81,1802086,0
2010-01-29,11.99,12.37,11.87,12.19,3977346,0
2010-02-01,12.38,12.66,12.34,12.39,2846194,0
2010-02-02,12.47,12.59,12.26,12.46,2077002,0
2010-02-03,12.42,12.68,12.33,12.41,1283493,0
2010-02-04,12.2,12.23,11.72,11.76,2025523,0
2010-02-05,11.71,11.76,11.01,11.51,3888886,0
2010-02-08,11.67,11.76,11.29,11.36,1652781,0
2010-02-09,11.62,11.69,11.36,11.46,1582288,0
2010-02-10,11.52,11.63,11.22,11.39,2462388,0
2010-02-11,11.42,11.58,11.3,11.55,1785431,0
2010-02-12,11.31,11.52,11.06,11.41,2318790,0
2010-02-16,11.55,11.89,11.55,11.79,2021656,0
2010-02-17,11.86,12.01,11.79,11.88,1431974,0
2010-02-18,12,12.51,11.96,12.48,5433937,0
2010-02-19,12.36,12.58,12.35,12.43,2570186,0
2010-02-22,12.48,12.64,12.38,12.44,1771011,0
2010-02-23,12.43,12.46,11.95,12.06,2523011,0
2010-02-24,12.1,12.1,11.74,11.83,2341031,0
2010-02-25,11.61,11.8,11.41,11.77,2866104,0
2010-02-26,11.74,11.84,11.58,11.79,3028199,0
2010-03-01,12.03,12.39,11.89,12.29,4964819,0
2010-03-02,11.9,13.16,11.88,13.12,7739382,0
2010-03-03,13.12,13.42,13.08,13.22,2901714,0
2010-03-04,13.19,13.31,12.94,13.1,1898342,0
2010-03-05,13.15,13.31,13.03,13.13,2025774,0
2010-03-08,13.12,13.16,12.89,13.01,2104283,0
2010-03-09,12.87,13.07,12.79,12.92,2426204,0
2010-03-10,12.98,13.07,12.86,12.98,1288005,0
2010-03-11,13.27,13.31,13.01,13.11,2484056,0
2010-03-12,13.21,13.3,13.03,13.29,1995913,0
2010-03-15,13.27,13.29,13.02,13.11,1587797,0
2010-03-16,13.18,13.3,13.11,13.25,1239987,0
2010-03-17,13.37,13.38,13.17,13.21,1648061,0
2010-03-18,13.25,13.25,12.97,12.99,1047383,0
2010-03-19,13.09,13.24,12.93,12.97,2642040,0
2010-03-22,12.83,13.17,12.78,13.14,2260993,0
2010-03-23,13.13,13.67,13.13,13.54,3600150,0
2010-03-24,13.48,13.61,13.37,13.47,2434379,0
2010-03-25,13.65,13.68,13.36,13.38,2130485,0
2010-03-26,13.38,13.68,13.22,13.24,2638139,0
2010-03-29,13.34,13.77,13.28,13.74,2536650,0
2010-03-30,13.82,13.86,13.58,13.79,2628406,0
2010-03-31,13.64,14.01,13.47,13.9,3517703,0
2010-04-01,14,14.17,13.69,13.86,2811158,0
2010-04-05,14.07,14.17,13.96,14.09,1929727,0
2010-04-06,14.11,14.39,14.01,14.27,1815281,0
2010-04-07,14.19,14.32,14.08,14.19,2019577,0
2010-04-08,14.09,14.09,13.87,14.03,1359771,0
2010-04-09,14.12,14.42,13.98,14.33,2350940,0
2010-04-12,14.38,14.44,14.15,14.16,1494605,0
2010-04-13,14.1,14.45,13.98,14.41,1362519,0
2010-04-14,14.46,14.6,14.32,14.58,1298942,0
2010-04-15,14.55,14.62,14.36,14.39,1363730,0
2010-04-16,14.37,14.38,13.81,14.05,2060611,0
2010-04-19,13.91,13.93,13.57,13.88,2036749,0
2010-04-20,13.91,14.38,13.91,14.28,1927304,0
2010-04-21,14.31,14.41,14.08,14.24,1639751,0
2010-04-22,14.06,14.33,13.93,14.33,1370481,0
2010-04-23,14.21,14.83,14.2,14.81,2782233,0
2010-04-26,14.9,14.93,14.75,14.86,1587314,0
2010-04-27,14.75,14.76,14.05,14.11,1751992,0
2010-04-28,14.2,14.51,14.04,14.44,1875154,0
2010-04-29,14.56,14.96,14.52,14.6,2201943,0
2010-04-30,14.31,14.65,13.88,14.15,4017766,0
2010-05-03,14.15,14.39,14,14.25,2271807,0
2010-05-04,13.98,13.98,13.41,13.52,3017570,0
2010-05-05,13.26,13.38,12.71,13.24,2155891,0
2010-05-06,13.16,13.49,12.03,12.82,2908489,0
2010-05-07,12.8,12.8,11.7,12.13,5040993,0
2010-05-10,12.98,13.28,12.74,12.97,3145576,0
2010-05-11,12.53,13.19,12.52,13,3275556,0
2010-05-12,13.13,13.72,13.13,13.64,3282535,0
2010-05-13,13.61,13.84,13.37,13.38,2679094,0
2010-05-14,13.17,13.23,12.18,12.38,7519565,0
2010-05-17,12.48,12.6,11.91,12.23,4601655,0
2010-05-18,12.46,12.68,11.94,12.03,2851434,0
2010-05-19,11.89,12.06,11.43,11.77,2696106,0
2010-05-20,11.37,11.74,11.03,11.33,4651974,0
2010-05-21,11.06,11.78,10.94,11.76,4931844,0
2010-05-24,11.74,11.8,11.25,11.29,2091065,0
2010-05-25,10.8,11.48,10.74,11.45,3027990,0
2010-05-26,11.61,11.82,11.44,11.46,3333977,0
2010-05-27,11.69,12.05,11.61,12.05,2341702,0
2010-05-28,11.96,12.01,11.14,11.45,5398222,0
2010-06-01,11.2,11.47,10.84,10.84,2919388,0
2010-06-02,11.06,11.43,10.93,11.42,2640751,0
2010-06-03,11.61,11.79,11.47,11.61,4307135,0
2010-06-04,11.37,11.45,10.84,10.88,2898677,0
2010-06-07,11.05,11.05,10.55,10.57,3424244,0
2010-06-08,10.55,10.66,9.94,10.58,3743846,0
2010-06-09,10.69,11.49,10.69,11.1,4195978,0
2010-06-10,11.37,11.67,11.32,11.65,2527600,0
2010-06-11,11.55,11.75,11.28,11.41,2159154,0
2010-06-14,11.61,12.26,11.57,11.96,3195141,0
2010-06-15,12.1,12.36,11.97,12.3,2281172,0
2010-06-16,12.12,12.47,12.12,12.41,2170253,0
2010-06-17,12.56,12.83,12.39,12.8,3267581,0
2010-06-18,12.72,12.76,12.45,12.53,1908548,0
2010-06-21,12.95,12.95,12.57,12.67,2183018,0
2010-06-22,12.81,12.81,12.08,12.12,1993509,0
2010-06-23,12.14,12.28,11.89,12.14,1167703,0
2010-06-24,12,12.08,11.67,11.7,1134159,0
2010-06-25,11.81,12.16,11.67,12.04,2964542,0
2010-06-28,12.14,12.14,11.76,11.83,1047063,0
2010-06-29,11.53,11.57,11.11,11.25,2575183,0
2010-06-30,11.29,11.47,11.14,11.18,1911430,0
2010-07-01,11.1,11.29,10.62,10.9,3009252,0
2010-07-02,10.95,11.38,10.72,11.29,2730763,0
2010-07-06,11.6,11.86,11.27,11.38,2699711,0
2010-07-07,11.47,12.08,11.39,12.08,3083391,0
2010-07-08,12.18,12.52,12.14,12.38,2884000,0
2010-07-09,12.31,12.85,12.27,12.82,2883023,0
2010-07-12,12.71,12.81,12.23,12.24,2557664,0
2010-07-13,12.42,12.52,12.27,12.3,2422150,0
2010-07-14,12.25,12.25,11.85,12.09,3445119,0
2010-07-15,12.01,12.21,11.82,12.16,1410481,0
2010-07-16,12.04,12.04,11.63,11.67,1068972,0
2010-07-19,11.68,12.02,11.54,11.94,1385546,0
2010-07-20,11.75,12.28,11.64,12.25,1292619,0
2010-07-21,12.38,12.41,12.02,12.15,1167264,0
2010-07-22,12.4,12.6,12.34,12.5,1894211,0
2010-07-23,12.4,12.72,12.31,12.71,1166683,0
2010-07-26,12.74,12.82,12.51,12.82,886552,0
2010-07-27,12.96,12.96,12.73,12.86,1700582,0
2010-07-28,12.67,12.84,12.44,12.51,1316525,0
2010-07-29,12.56,12.65,12.23,12.34,2424714,0
2010-07-30,12.1,12.23,11.93,12.13,4217714,0
2010-08-02,12.56,13.2,12.25,12.54,12884927,0
2010-08-03,12.55,13.49,12.12,13.4,11140407,0
2010-08-04,13.48,13.63,12.9,13.09,10334132,0
2010-08-05,12.89,13.86,12.86,13.83,6759824,0
2010-08-06,13.43,13.69,13.37,13.58,3173013,0
2010-08-09,13.73,13.91,13.34,13.83,4608617,0
2010-08-10,13.61,14.38,13.42,13.48,7867453,0
2010-08-11,13.1,13.14,12.66,12.85,7393700,0
2010-08-12,12.54,13.16,12.54,13.03,5295281,0
2010-08-13,13.01,13.35,12.97,13,3844112,0
2010-08-16,12.95,13.39,12.83,13.21,3125874,0
2010-08-17,13.32,13.46,13.13,13.32,4165576,0
2010-08-18,13.35,13.39,13.15,13.18,2561046,0
2010-08-19,13.15,13.24,12.72,12.94,2239189,0
2010-08-20,12.87,12.87,12.49,12.72,2069429,0
2010-08-23,12.65,12.86,12.32,12.46,2721321,0
2010-08-24,12.16,13.02,12.1,13,6761073,0
2010-08-25,12.88,13.04,12.52,12.87,3890967,0
2010-08-26,12.91,13.02,12.55,12.6,2446195,0
2010-08-27,12.79,13.02,12.44,12.99,2118352,0
2010-08-30,12.91,13.25,12.86,13.11,2820900,0
2010-08-31,12.98,13.26,12.81,12.82,7128702,0
2010-09-01,13.05,13.26,13.04,13.22,3042335,0
2010-09-02,13.23,13.6,13.22,13.56,2052226,0
2010-09-03,13.68,13.93,13.64,13.69,2194289,0
2010-09-07,13.57,13.69,13.4,13.56,1219682,0
2010-09-08,13.58,13.67,13.19,13.3,3194289,0
2010-09-09,13.49,13.61,13.4,13.46,2031062,0
2010-09-10,13.51,13.54,13.4,13.48,1651622,0
2010-09-13,13.72,13.86,13.49,13.52,3882627,0
2010-09-14,13.45,13.51,13.29,13.41,2218592,0
2010-09-15,13.26,13.92,13.25,13.85,3069978,0
2010-09-16,13.86,14.22,13.7,14.22,3260347,0
2010-09-17,14.25,14.32,13.75,13.95,2996336,0
2010-09-20,14.03,14.32,13.91,13.98,2948632,0
2010-09-21,13.99,14.54,13.96,14.41,3686646,0
2010-09-22,14.4,14.59,14.2,14.26,1548562,0
2010-09-23,14.07,14.33,13.99,14,1063587,0
2010-09-24,14.29,14.4,14.13,14.28,1653792,0
2010-09-27,14.38,14.45,14.27,14.34,1452833,0
2010-09-28,14.46,14.51,14.12,14.45,2107312,0
2010-09-29,14.43,14.75,14.34,14.67,1494650,0
2010-09-30,14.73,14.86,14.46,14.78,2515396,0
2010-10-01,14.97,14.99,14.61,14.92,2453402,0
2010-10-04,14.81,14.87,14.36,14.41,2632629,0
2010-10-05,14.58,14.63,14.34,14.41,5282649,0
2010-10-06,14.4,14.62,14.25,14.3,3497780,0
2010-10-07,14.42,14.54,14.3,14.45,2469061,0
2010-10-08,14.49,15.2,14.44,15.1,2307297,0
2010-10-11,15.23,15.42,15.12,15.17,2094991,0
2010-10-12,15.11,15.18,14.83,15.09,1252199,0
2010-10-13,15.27,15.86,15.22,15.75,2753172,0
2010-10-14,15.62,15.75,15.3,15.36,2331463,0
2010-10-15,15.54,15.58,15.13,15.3,1515089,0
2010-10-18,15.28,15.39,15.1,15.14,1429810,0
2010-10-19,14.99,15.01,14.72,14.83,1858605,0
2010-10-20,14.96,15.08,14.74,14.86,2678718,0
2010-10-21,14.9,15.37,14.87,15.22,2278780,0
2010-10-22,15.32,15.73,15.29,15.61,2079710,0
2010-10-25,15.67,15.9,15.51,15.52,1093833,0
2010-10-26,15.37,15.7,15.16,15.54,1429322,0
2010-10-27,15.32,15.49,15.1,15.39,1462303,0
2010-10-28,15.5,15.63,15.3,15.54,1364408,0
2010-10-29,15.49,15.68,15.25,15.43,1592490,0
2010-11-01,15.52,15.76,15.39,15.57,1133160,0
2010-11-02,15.78,16.01,15.65,15.99,1499069,0
2010-11-03,15.91,15.97,15.48,15.89,1591807,0
2010-11-04,16.03,16.26,15.89,16.18,2250806,0
2010-11-05,16.21,16.61,16.03,16.12,4052239,0
2010-11-08,16.11,16.43,15.95,15.97,3987800,0
2010-11-09,16.53,17.58,16.3,17.13,6663772,0
2010-11-10,17.23,17.33,16.61,17.28,4605221,0
2010-11-11,17.17,18.13,17.05,17.99,4288850,0
2010-11-12,17.82,17.89,17.07,17.36,2650801,0
2010-11-15,17.44,17.66,17.04,17.05,2185102,0
2010-11-16,16.95,17.19,16.6,16.68,3744450,0
2010-11-17,16.96,17.47,16.77,17.29,3150851,0
2010-11-18,17.53,18.05,17.3,17.64,3422760,0
2010-11-19,17.56,17.81,17.32,17.75,2606354,0
2010-11-22,17.7,17.7,17.41,17.66,3416397,0
2010-11-23,17.46,17.61,17.18,17.49,3501017,0
2010-11-24,17.75,18.66,17.6,18.49,5104750,0
2010-11-26,18.28,18.42,18.05,18.39,999880,0
2010-11-29,18.38,18.38,17.82,18.17,2490440,0
2010-11-30,17.85,18.4,17.79,18.33,2659650,0
2010-12-01,18.71,19.5,18.68,19,5524402,0
2010-12-02,19.11,19.33,19.01,19.27,2516793,0
2010-12-03,19.13,19.42,19.02,19.33,1633447,0
2010-12-06,19.26,19.5,19.15,19.4,1652257,0
2010-12-07,19.71,19.88,19.15,19.33,3102789,0
2010-12-08,19.31,19.52,19.19,19.43,2479868,0
2010-12-09,19.44,19.78,19.38,19.78,1963809,0
2010-12-10,19.58,20.05,19.4,19.99,2602663,0
2010-12-13,20.1,20.38,19.85,19.89,2997594,0
2010-12-14,19.93,20.05,19.52,19.71,1929806,0
2010-12-15,19.72,20,19.52,19.53,1695966,0
2010-12-16,19.55,19.87,19.45,19.8,1114980,0
2010-12-17,19.87,19.88,19.7,19.86,1140007,0
2010-12-20,19.85,20.13,19.71,20.05,1495431,0
2010-12-21,20.01,20.36,19.77,20.32,1552546,0
2010-12-22,20.31,20.55,20.17,20.5,1282017,0
2010-12-23,20.47,20.55,20.08,20.25,1624033,0
2010-12-27,20.22,20.3,19.94,20.26,1002236,0
2010-12-28,20.39,20.39,20.07,20.13,1014261,0
2010-12-29,20.09,20.49,20,20.34,1089844,0
2010-12-30,20.4,20.61,20.36,20.54,790275,0
2010-12-31,20.4,20.78,20.32,20.69,865874,0
2011-01-03,20.87,21.03,20.55,20.86,2538001,0
2011-01-04,20.96,20.96,19.95,20.22,2563319,0
2011-01-05,20.15,20.48,20.06,20.26,2803909,0
2011-01-06,20.35,20.35,19.76,19.93,2109249,0
2011-01-07,20.08,20.21,19.84,20.04,1803748,0
2011-01-10,19.93,19.97,19.45,19.92,1824877,0
2011-01-11,19.97,20.44,19.92,20.4,1983152,0
2011-01-12,20.6,20.88,20.5,20.78,2076970,0
2011-01-13,20.92,20.93,20.43,20.5,1398508,0
2011-01-14,20.43,20.61,20.04,20.54,1470577,0
2011-01-18,20.59,20.78,20.35,20.72,1638863,0
2011-01-19,20.66,20.7,20.1,20.17,1213257,0
2011-01-20,20.07,20.16,18.96,19.42,4110057,0
2011-01-21,19.69,20.24,19.48,19.5,1582812,0
2011-01-24,19.51,20.23,19.51,20.15,2031371,0
2011-01-25,20.14,20.14,19.41,19.68,2607607,0
2011-01-26,19.8,20.52,19.75,20.45,2459191,0
2011-01-27,20.56,20.65,19.88,20.43,1931456,0
2011-01-28,20.45,20.57,19.88,19.96,1681844,0
2011-01-31,20.04,20.8,19.81,20.78,2554618,0
2011-02-01,20.92,22.39,20.83,22.34,3917854,0
2011-02-02,22.26,22.4,21.73,22.01,1813156,0
2011-02-03,21.95,22.08,21.35,22.04,1954053,0
2011-02-04,22.09,22.37,21.9,22.13,1219914,0
2011-02-07,22.27,22.66,22.26,22.42,1148033,0
2011-02-08,22.46,22.6,22.05,22.28,912921,0
2011-02-09,22.26,22.6,21.86,22.18,1525045,0
2011-02-10,21.95,22.36,21.9,22.31,1353676,0
2011-02-11,22.18,22.5,22.12,22.47,1318335,0
2011-02-14,22.47,23.18,22.47,23.1,1081180,0
2011-02-15,23.11,23.3,23.02,23.09,1490324,0
2011-02-16,23.24,24,23.24,23.79,1861167,0
2011-02-18,24,24.13,23.74,23.88,968422,0
2011-02-22,23.5,23.85,22.51,22.68,1887392,0
2011-02-23,22.44,22.61,21.78,22.14,2905664,0
2011-02-24,22.08,22.51,21.81,22.34,2297211,0
2011-02-25,22.5,22.81,22.43,22.78,1291008,0
2011-02-28,23.15,23.46,22.59,22.95,1923146,0
2011-03-01,23.24,23.43,22.32,22.39,2666678,0
2011-03-02,23.23,24.8,22.52,24.49,7326974,0
2011-03-03,25.11,25.81,24.95,25.46,3757528,0
2011-03-04,25.48,26.14,25.34,25.64,4406615,0
2011-03-07,25.75,26.05,24.97,25.45,3082469,0
2011-03-08,25.24,25.48,24.9,24.99,3630146,0
2011-03-09,24.88,25.45,24.74,25.11,2327783,0
2011-03-10,24.44,24.53,23.66,23.75,2500756,0
2011-03-11,23.33,24.45,22.85,24.24,2134733,0
2011-03-14,24.05,24.4,23.71,24.03,2474452,0
2011-03-15,23.24,23.75,22.8,23.6,3104829,0
2011-03-16,23.55,23.7,22.62,22.95,2787623,0
2011-03-17,23.3,23.6,23.11,23.49,2528637,0
2011-03-18,23.86,23.92,23.27,23.6,4303149,0
2011-03-21,24.08,24.68,23.99,24.56,2445021,0
2011-03-22,24.64,24.96,24.55,24.63,2625755,0
2011-03-23,24.46,24.55,23.85,24.43,2028749,0
2011-03-24,25.02,25.23,24.42,24.86,2072654,0
2011-03-25,25.03,25.15,24.72,25,1729036,0
2011-03-28,25.01,25.08,24.74,24.83,2119149,0
2011-03-29,24.67,25.02,24.51,24.92,2127833,0
2011-03-30,25.04,25.58,24.86,25.39,1885115,0
2011-03-31,25.44,25.75,25.25,25.39,1598080,0
2011-04-01,25.59,25.69,25.4,25.53,1723401,0
2011-04-04,25.59,25.71,25.4,25.59,1662898,0
2011-04-05,25.4,25.84,25.3,25.55,1549230,0
2011-04-06,25.87,25.89,24.95,25.05,1196957,0
2011-04-07,25.11,25.76,24.66,25.73,3345779,0
2011-04-08,25.72,25.94,24.78,25.05,2833905,0
2011-04-11,25.05,25.27,24.31,24.49,1411266,0
2011-04-12,24.2,24.39,23.5,23.58,2380997,0
2011-04-13,23.88,24.12,23.65,23.82,1745833,0
2011-04-14,23.63,23.97,23.37,23.89,1422783,0
2011-04-15,23.82,24.54,23.69,24.37,1869007,0
2011-04-18,23.78,23.89,22.65,22.72,3416465,0
2011-04-19,23.06,23.1,22.42,22.97,3550937,0
2011-04-20,23.34,23.66,22.82,23.01,2945043,0
2011-04-21,23.23,23.71,23.03,23.53,2020145,0
2011-04-25,23.71,23.9,23.46,23.6,1291439,0
2011-04-26,23.74,23.9,23.59,23.69,2216140,0
2011-04-27,23.78,23.8,22.95,23.43,1775216,0
2011-04-28,23.49,23.8,23.09,23.12,1913158,0
2011-04-29,23.07,23.21,22.77,23.09,2860033,0
2011-05-02,23.11,23.39,22.92,23.19,2726781,0
2011-05-03,22.9,23.1,21.88,21.93,3332630,0
2011-05-04,21.93,22.04,21.17,21.76,3006371,0
2011-05-05,21.45,21.8,21.17,21.68,3193391,0
2011-05-06,21.59,22.55,21.59,21.85,2522290,0
2011-05-09,21.39,22.59,21.39,22.5,1935604,0
2011-05-10,22.65,22.74,22.13,22.58,1895802,0
2011-05-11,22.76,23.56,21.96,22.07,3919888,0
2011-05-12,21.86,21.94,21.05,21.17,3938944,0
2011-05-13,21.35,21.37,20.32,20.47,4165237,0
2011-05-16,20.02,20.38,19.92,19.98,5201732,0
2011-05-17,19.9,20.23,19.73,20.12,3351919,0
2011-05-18,20.21,21.33,20.12,21.03,3233083,0
2011-05-19,21.02,21.15,20.43,20.61,2693154,0
2011-05-20,20.53,21.07,20.53,20.77,3313150,0
2011-05-23,20.35,20.35,20.06,20.11,2240175,0
2011-05-24,20.29,20.39,19.95,20.04,2407098,0
2011-05-25,19.97,20.9,19.92,20.56,2717313,0
2011-05-26,20.38,20.83,20.35,20.73,1527620,0
2011-05-27,20.87,21.89,20.85,21.57,2873883,0
2011-05-31,21.89,22.06,21.05,21.22,2420406,0
2011-06-01,21.15,21.43,20.38,20.46,3116875,0
2011-06-02,20.55,20.98,20.35,20.43,2018165,0
2011-06-03,20.02,20.7,19.98,20.33,1402066,0
2011-06-06,20.33,20.49,19.56,19.6,2229393,0
2011-06-07,19.78,19.9,19.26,19.33,2222581,0
2011-06-08,19.3,19.48,18.86,18.96,2848000,0
2011-06-09,19.1,19.39,18.99,19.08,2110801,0
2011-06-10,18.95,18.99,18.31,18.44,3159305,0
2011-06-13,18.38,18.61,17.69,17.94,2744093,0
2011-06-14,18.22,18.66,18.2,18.49,2386128,0
2011-06-15,18.28,18.56,18.1,18.47,2992655,0
2011-06-16,18.4,18.71,18.35,18.44,4113165,0
2011-06-17,18.67,18.68,18.02,18.19,1773259,0
2011-06-20,18.05,18.3,17.93,17.98,2503341,0
2011-06-21,18.35,19.09,18.3,18.81,3978090,0
2011-06-22,18.65,19.43,18.65,18.83,3077317,0
2011-06-23,18.51,18.99,18,18.92,2709671,0
2011-06-24,19.01,19.42,18.71,19.03,4098238,0
2011-06-27,18.94,18.94,18.44,18.45,2460761,0
2011-06-28,18.59,19.01,18.59,18.95,2448881,0
2011-06-29,19.03,19.78,18.97,19.53,4487063,0
2011-06-30,19.56,20.04,19.56,19.81,3479253,0
2011-07-01,19.86,20,19.72,19.84,2594327,0
2011-07-05,19.82,19.92,19.65,19.74,2562371,0
2011-07-06,20,20.3,19.69,19.82,3436047,0
2011-07-07,20.17,21.26,20.13,21.07,6540819,0
2011-07-08,20.67,21.03,20.38,21,3239883,0
2011-07-11,20.66,20.66,19.98,20.13,2165708,0
2011-07-12,20.07,20.28,19.71,19.76,2714537,0
2011-07-13,19.87,20.5,19.84,19.92,2436364,0
2011-07-14,20.1,20.44,19.65,19.79,2999717,0
2011-07-15,19.9,20.09,19.76,20.05,1680575,0
2011-07-18,20.01,20.01,19.65,19.85,2188311,0
2011-07-19,20.08,20.55,20.06,20.26,1751587,0
2011-07-20,20.29,21.11,20.15,20.99,4839210,0
2011-07-21,21.15,21.48,20.85,21.04,2767570,0
2011-07-22,21.11,21.69,20.96,21.51,2445258,0
2011-07-25,21.28,21.61,21.15,21.39,1362089,0
2011-07-26,21.32,21.4,20.63,21.28,3396120,0
2011-07-27,21.1,21.15,20.25,20.41,2756109,0
2011-07-28,20.33,20.73,20.12,20.28,1965974,0
2011-07-29,20.03,20.3,19.61,20.17,2500837,0
2011-08-01,20.57,20.85,19.77,20.02,2999332,0
2011-08-02,19.88,20.16,19.04,19.14,3663759,0
2011-08-03,18.89,19.22,18.32,19.07,3537657,0
2011-08-04,18.08,18.27,13.91,13.95,19010644,0
2011-08-05,14.88,15.3,13.55,14.83,16160337,0
2011-08-08,14.04,14.06,11.82,11.89,10697749,0
2011-08-09,12.39,13.47,12.21,13.42,10583433,0
2011-08-10,13.09,13.68,12.84,13.01,8202397,0
2011-08-11,13.06,14.08,12.82,13.85,6899325,0
2011-08-12,14.24,14.48,13.89,14.46,4367361,0
2011-08-15,14.67,15.21,14.67,15.16,2758661,0
2011-08-16,14.89,14.99,13.94,14.07,5534713,0
2011-08-17,14.22,14.65,14.03,14.13,2873817,0
2011-08-18,13.55,13.56,12.58,12.73,4453633,0
2011-08-19,12.52,12.77,11.79,11.87,4751609,0
2011-08-22,12.27,12.42,11.63,11.7,3303154,0
2011-08-23,11.85,12.5,11.52,12.47,5012318,0
2011-08-24,12.51,12.8,12.18,12.77,2493073,0
2011-08-25,12.96,13.03,12.43,12.73,3500538,0
2011-08-26,12.52,13.33,12.26,13.18,3230801,0
2011-08-29,13.57,14.06,13.41,14.03,2269782,0
2011-08-30,13.85,14.34,13.81,14.2,2229591,0
2011-08-31,14.35,14.57,14.2,14.39,3578118,0
2011-09-01,14.35,14.54,14.18,14.25,3332899,0
2011-09-02,13.71,13.89,13.43,13.58,1993167,0
2011-09-06,13.02,13.25,12.81,13.25,3333590,0
2011-09-07,13.53,14.22,13.4,14.05,3258908,0
2011-09-08,13.97,14.37,13.84,14.15,3170885,0
2011-09-09,13.85,13.99,13.06,13.24,3457632,0
2011-09-12,12.88,13.59,12.76,13.29,4115868,0
2011-09-13,13.37,14.03,13.2,13.97,3846181,0
2011-09-14,14.1,14.35,13.54,14.08,2939018,0
2011-09-15,14.5,14.76,14.23,14.69,4327389,0
2011-09-16,14.86,14.97,14.5,14.61,3687105,0
2011-09-19,14.18,14.21,13.68,13.91,3088635,0
2011-09-20,14.06,14.06,13.24,13.25,3555107,0
2011-09-21,13.22,13.27,12.52,12.52,3611452,0
2011-09-22,11.98,12.04,10.94,11.16,5498757,0
2011-09-23,11.03,11.37,10.89,11.17,3948835,0
2011-09-26,11.34,11.58,10.87,11.54,3835669,0
2011-09-27,11.91,12.67,11.91,12.31,5391832,0
2011-09-28,12.39,12.56,11.77,11.84,3485011,0
2011-09-29,12.25,12.41,11.65,11.99,3185854,0
2011-09-30,11.52,11.63,10.76,10.76,5164372,0
2011-10-03,10.63,11.7,10.45,11.23,7863642,0
2011-10-04,10.88,11.64,10.01,11.63,6571253,0
2011-10-05,11.7,13.4,11.58,13.35,6447794,0
2011-10-06,13.33,14.45,12.8,12.9,12638045,0
2011-10-07,13,14.02,12.63,13.95,7277459,0
2011-10-10,14.26,14.63,13.93,14.24,3615623,0
2011-10-11,13.99,14.43,13.81,14.2,3405883,0
2011-10-12,14.37,14.45,14.13,14.19,4594268,0
2011-10-13,14.05,14.5,13.9,14.39,3858866,0
2011-10-14,14.72,15.11,14.35,14.6,3573113,0
2011-10-17,14.56,14.57,13.85,13.91,2747433,0
2011-10-18,13.85,14.4,13.49,14.19,3784937,0
2011-10-19,14.04,14.26,13.57,13.72,3790706,0
2011-10-20,13.61,13.95,13.31,13.74,2685946,0
2011-10-21,14.03,14.28,13.93,14.19,3718157,0
2011-10-24,14.18,14.83,14.04,14.78,4085199,0
2011-10-25,14.77,14.84,14.04,14.1,2974671,0
2011-10-26,14.42,14.74,14.03,14.63,2436011,0
2011-10-27,10.68,11.66,9.34,10.97,38339475,0
2011-10-28,10.97,11.17,10.6,10.86,10346618,0
2011-10-31,10.8,11.17,10.61,10.98,8483672,0
2011-11-01,10.49,10.99,10.38,10.77,7875815,0
2011-11-02,11.02,11.04,10.57,10.85,4149636,0
2011-11-03,11.02,11.93,10.88,11.83,9193109,0
2011-11-04,11.83,12.14,11.68,11.99,6149275,0
2011-11-07,12.06,12.21,11.44,11.64,3237281,0
2011-11-08,11.68,12.16,11.64,11.94,6489105,0
2011-11-09,11.35,11.75,10.95,11.48,5352884,0
2011-11-10,11.6,11.74,11.2,11.53,5468124,0
2011-11-11,11.63,12.15,11.59,11.85,2729522,0
2011-11-14,11.73,11.84,11.57,11.76,2615864,0
2011-11-15,11.6,11.91,11.51,11.76,2713578,0
2011-11-16,11.6,11.87,11.51,11.6,4481109,0
2011-11-17,11.6,11.75,11.07,11.15,4327856,0
2011-11-18,11.23,11.33,10.98,11.16,3562461,0
2011-11-21,10.82,10.87,10.43,10.6,5980187,0
2011-11-22,10.52,10.73,10.42,10.56,4438623,0
2011-11-23,10.35,10.39,10.15,10.23,2831008,0
2011-11-25,10.09,10.41,10,10.1,1018721,0
2011-11-28,10.49,10.74,10.35,10.48,3729831,0
2011-11-29,10.45,10.48,10.13,10.2,5918613,0
2011-11-30,10.78,11.36,10.76,11.31,4595782,0
2011-12-01,11.2,11.65,11.2,11.58,2784810,0
2011-12-02,11.77,11.81,11.58,11.69,3615244,0
2011-12-05,11.87,12.08,11.78,11.9,2789381,0
2011-12-06,11.86,11.9,11.32,11.6,2495320,0
2011-12-07,11.55,11.66,11.38,11.59,1596122,0
2011-12-08,11.41,11.6,11.06,11.08,2402293,0
2011-12-09,11.08,11.38,11.05,11.17,4981109,0
2011-12-12,11,11.03,10.58,10.76,3426505,0
2011-12-13,10.85,11.13,10.26,10.44,4450137,0
2011-12-14,10.28,10.46,10.06,10.23,4829771,0
2011-12-15,10.36,10.44,10.02,10.1,3496834,0
2011-12-16,10.15,10.37,10.12,10.29,3597924,0
2011-12-19,10.29,10.36,9.77,9.84,4850060,0
2011-12-20,10.02,10.72,10.02,10.54,7989083,0
2011-12-21,10.58,11.19,10.2,11.13,5180827,0
2011-12-22,11.16,12.05,11.14,11.95,6018653,0
2011-12-23,12,12.2,11.75,11.93,2921685,0
2011-12-27,11.86,12.02,11.46,11.47,2431790,0
2011-12-28,11.45,11.47,11.14,11.23,1920057,0
2011-12-29,11.18,11.46,11.17,11.28,1621896,0
2011-12-30,11.18,11.61,11.15,11.51,1574998,0
2012-01-03,11.86,12.15,11.73,11.92,2370123,0
2012-01-04,11.81,11.88,11.62,11.82,1494279,0
2012-01-05,11.74,11.81,11.46,11.59,2169995,0
2012-01-06,11.69,11.8,11.34,11.6,2158835,0
2012-01-09,11.62,11.71,11.48,11.58,1707613,0
2012-01-10,11.71,11.82,11.63,11.68,2005747,0
2012-01-11,11.59,11.94,11.51,11.84,1907201,0
2012-01-12,11.8,12.13,11.7,12,2394463,0
2012-01-13,12.09,12.43,11.5,11.63,5639601,0
2012-01-17,11.71,11.83,11.4,11.42,1849310,0
2012-01-18,11.45,11.99,11.4,11.84,4213080,0
2012-01-19,11.92,12.86,11.87,12.72,6459045,0
2012-01-20,12.63,12.69,12.19,12.22,2358548,0
2012-01-23,12.21,12.5,12,12.02,2962371,0
2012-01-24,11.89,12.22,11.83,11.94,2581028,0
2012-01-25,12.53,13.27,12.18,13.13,8608407,0
2012-01-26,13.28,13.48,12.77,12.81,3669904,0
2012-01-27,12.81,13,12.72,12.81,1917016,0
2012-01-30,12.72,12.73,12.33,12.4,3203102,0
2012-01-31,12.53,12.69,12.13,12.16,3791569,0
2012-02-01,12.32,12.98,12.21,12.91,3381508,0
2012-02-02,12.87,13.26,12.87,13.14,2133742,0
2012-02-03,13.28,13.74,13.26,13.65,2814903,0
2012-02-06,13.57,13.78,13.5,13.77,2379572,0
2012-02-07,13.78,13.79,13.38,13.58,1920415,0
2012-02-08,13.58,13.92,13.58,13.73,2194988,0
2012-02-09,13.78,13.98,13.56,13.65,2884072,0
2012-02-10,13.38,13.47,12.87,13.24,1477709,0
2012-02-13,13.47,13.86,13.16,13.61,2519171,0
2012-02-14,13.56,13.6,13.11,13.35,1800394,0
2012-02-15,13.37,13.45,13.07,13.12,1678529,0
2012-02-16,13.12,13.76,12.98,13.75,2403288,0
2012-02-17,13.88,13.99,13.57,13.68,1315169,0
2012-02-21,13.68,13.98,13.57,13.62,1835649,0
2012-02-22,13.58,13.69,13.24,13.36,2709574,0
2012-02-23,13.45,14.1,13.16,14.05,3485785,0
2012-02-24,14.16,14.33,14.03,14.04,2394845,0
2012-02-27,13.96,13.98,13.36,13.73,3368935,0
2012-02-28,13.73,13.76,13.4,13.62,2234380,0
2012-02-29,13.56,13.74,13.05,13.06,4820803,0
2012-03-01,13.74,15.35,13.71,14.86,13200644,0
2012-03-02,15.01,15.01,14.5,14.66,3639144,0
2012-03-05,14.52,14.67,14.03,14.44,3322461,0
2012-03-06,14.06,14.08,13.39,13.67,4796264,0
2012-03-07,13.75,14,13.54,13.84,4430847,0
2012-03-08,14.12,14.16,13.67,13.81,2824550,0
2012-03-09,13.9,14.23,13.79,14.21,2758030,0
2012-03-12,14.14,14.2,13.68,13.82,1363515,0
2012-03-13,13.8,14.03,13.55,14.03,2420705,0
2012-03-14,14,14.06,13.43,13.59,2982738,0
2012-03-15,13.57,13.7,13.33,13.58,2327898,0
2012-03-16,13.68,13.69,13.4,13.45,2664253,0
2012-03-19,13.41,13.95,13.35,13.63,2255420,0
2012-03-20,13.44,13.46,13.05,13.2,2421636,0
2012-03-21,13.26,13.39,12.85,12.92,3009337,0
2012-03-22,12.71,12.97,12.4,12.52,3267572,0
2012-03-23,12.51,12.87,12.51,12.78,1649914,0
2012-03-26,12.94,13.25,12.86,13.22,2411418,0
2012-03-27,13.23,13.31,12.89,13.01,3079405,0
2012-03-28,12.95,13.02,12.62,12.95,3353548,0
2012-03-29,12.84,13.05,12.69,12.94,2932900,0
2012-03-30,13.05,13.16,12.59,12.81,3474256,0
2012-04-02,12.75,13.25,12.67,13.14,3121666,0
2012-04-03,13.09,13.17,12.71,12.85,2272633,0
2012-04-04,12.59,12.65,12.27,12.33,2320943,0
2012-04-05,12.26,12.57,12.12,12.17,1203400,0
2012-04-09,11.94,12.09,11.74,11.88,2028201,0
2012-04-10,11.77,12.01,11.37,11.42,2274505,0
2012-04-11,11.69,11.84,11.48,11.5,2345589,0
2012-04-12,11.48,11.83,11.48,11.69,4404155,0
2012-04-13,11.62,11.66,11.41,11.43,1716261,0
2012-04-16,11.55,11.56,11.11,11.16,3019565,0
2012-04-17,11.31,11.53,11.25,11.38,3599130,0
2012-04-18,11.32,11.6,11.21,11.21,1832645,0
2012-04-19,11.24,11.46,11.15,11.33,4063984,0
2012-04-20,11.38,11.72,11.27,11.42,4788332,0
2012-04-23,11.15,11.25,10.88,11,4844157,0
2012-04-24,11.08,11.21,10.96,10.98,2661690,0
2012-04-25,11.13,11.18,10.84,11.17,4674633,0
2012-04-26,11.15,11.53,11.03,11.5,4773085,0
2012-04-27,11.52,11.58,11.31,11.4,2291572,0
2012-04-30,11.35,11.45,11.12,11.3,2005256,0
2012-05-01,11.31,11.66,11.22,11.44,2307966,0
2012-05-02,11.27,11.28,11.09,11.13,1572987,0
2012-05-03,11.1,11.14,10.56,10.59,4701023,0
2012-05-04,10.5,10.5,9.92,9.97,6666969,0
2012-05-07,10.14,10.2,9.99,9.99,8334555,0
2012-05-08,9.88,10,9.69,9.93,4689405,0
2012-05-09,9.74,9.99,9.7,9.9,3794999,0
2012-05-10,10.1,10.23,9.85,9.89,4770721,0
2012-05-11,10.88,11.59,10.83,11.37,17702977,0
2012-05-14,11.54,11.54,11,11.15,7544036,0
2012-05-15,11.19,11.21,10.75,10.79,3360862,0
2012-05-16,10.84,11.22,10.76,10.77,3700903,0
2012-05-17,10.82,11.01,10.47,10.51,3562723,0
2012-05-18,10.5,10.81,10.32,10.38,3099147,0
2012-05-21,10.41,10.96,10.38,10.89,4123336,0
2012-05-22,10.94,11,10.42,10.53,3535073,0
2012-05-23,10.34,10.54,10.18,10.37,5014216,0
2012-05-24,10.39,10.51,10.16,10.29,2904880,0
2012-05-25,10.29,10.5,10.23,10.38,1553686,0
2012-05-29,10.56,10.98,10.55,10.9,3342601,0
2012-05-30,10.68,10.7,10.1,10.18,3192934,0
2012-05-31,10.21,10.31,9.76,10.15,3255885,0
2012-06-01,9.78,9.83,9.51,9.59,4068280,0
2012-06-04,9.65,9.7,9.04,9.24,4593657,0
2012-06-05,9.2,9.47,9.19,9.38,3190349,0
2012-06-06,9.6,9.81,9.45,9.76,4154397,0
2012-06-07,10.53,10.9,10.33,10.47,9531267,0
2012-06-08,10.4,10.81,10.21,10.73,6691360,0
2012-06-11,10.93,10.96,10.25,10.26,3925351,0
2012-06-12,10.37,10.55,10.19,10.46,2400078,0
2012-06-13,10.31,10.49,10.17,10.22,2092596,0
2012-06-14,10.22,10.72,10.12,10.62,3320179,0
2012-06-15,10.66,10.73,10.39,10.71,2469153,0
2012-06-18,10.54,10.65,10.3,10.53,2960997,0
2012-06-19,10.66,10.9,10.56,10.86,3150732,0
2012-06-20,10.83,10.87,10.47,10.56,3612930,0
2012-06-21,10.54,10.63,9.99,10.04,3874423,0
2012-06-22,10.18,10.37,10.08,10.25,6057930,0
2012-06-25,10,10.07,9.8,9.95,4011588,0
2012-06-26,9.96,10,9.77,9.9,3358703,0
2012-06-27,10,10.39,9.96,10.32,2437641,0
2012-06-28,10.19,10.54,10.15,10.47,2960578,0
2012-06-29,10.83,11.15,10.78,11.14,4556446,0
2012-07-02,11.09,11.27,10.92,11.15,2496691,0
2012-07-03,11.22,11.71,11.17,11.7,2104261,0
2012-07-05,11.62,11.73,11.33,11.45,4459747,0
2012-07-06,11.24,11.42,11.15,11.31,3221819,0
2012-07-09,11.26,11.31,11.04,11.26,2543968,0
2012-07-10,11.37,11.54,10.88,11.06,3582443,0
2012-07-11,10.73,11.36,10.73,11.28,3854293,0
2012-07-12,11.07,11.37,11,11.2,2863390,0
2012-07-13,11.23,11.57,11.19,11.51,3358679,0
2012-07-16,11.46,11.7,11.38,11.57,2826000,0
2012-07-17,11.65,11.88,11.39,11.79,3099780,0
2012-07-18,11.74,12.17,11.69,12.12,3290042,0
2012-07-19,12.25,12.25,11.92,11.97,3366943,0
2012-07-20,11.85,11.91,11.26,11.45,5757056,0
2012-07-23,11.03,11.37,10.82,11.31,2624994,0
2012-07-24,11.3,11.41,10.85,10.94,2673832,0
2012-07-25,11.02,11.21,10.75,11.04,3154622,0
2012-07-26,11.3,11.59,11.14,11.49,3194528,0
2012-07-27,11.63,11.87,11.45,11.76,2562950,0
2012-07-30,12.12,12.5,11.76,11.84,4309913,0
2012-07-31,11.79,11.91,11.47,11.7,3835600,0
2012-08-01,11.84,11.84,11.45,11.47,2126392,0
2012-08-02,11.32,11.41,10.98,11.18,2562688,0
2012-08-03,11.49,11.75,11.4,11.73,2527794,0
2012-08-06,11.75,12.2,11.75,12,3639213,0
2012-08-07,11.55,11.81,11.04,11.2,12668416,0
2012-08-08,11.04,11.25,10.92,11.05,4570569,0
2012-08-09,11.05,11.45,11.01,11.22,4046199,0
2012-08-10,11.16,11.3,11.04,11.29,3208631,0
2012-08-13,11.31,11.41,11.04,11.38,2450065,0
2012-08-14,11.42,11.55,11.2,11.28,2425501,0
2012-08-15,11.27,11.56,11.16,11.52,3100113,0
2012-08-16,11.51,11.72,11.45,11.69,2232140,0
2012-08-17,11.69,11.76,11.57,11.75,2068357,0
2012-08-20,11.67,11.89,11.63,11.83,1708576,0
2012-08-21,11.83,11.97,11.69,11.74,1757017,0
2012-08-22,11.72,11.78,11.49,11.66,1753020,0
2012-08-23,11.59,11.71,11.47,11.62,2100584,0
2012-08-24,11.67,11.84,11.55,11.7,2584983,0
2012-08-27,11.75,11.78,11.34,11.41,2571904,0
2012-08-28,11.38,11.49,11.29,11.38,2263238,0
2012-08-29,11.4,11.4,11.03,11.11,3928837,0
2012-08-30,11.02,11.16,10.79,11.1,2355912,0
2012-08-31,11.23,11.56,11.11,11.14,3010297,0
2012-09-04,11.18,11.23,10.91,11.13,1952667,0
2012-09-05,11.11,11.12,10.94,10.95,2306612,0
2012-09-06,11,11.5,11,11.18,4552368,0
2012-09-07,11.28,11.85,11.25,11.81,5291105,0
2012-09-10,11.72,12.18,11.7,11.97,4775012,0
2012-09-11,12.04,12.27,12.02,12.18,3924552,0
2012-09-12,12.42,12.68,12.26,12.46,4291296,0
2012-09-13,12.48,12.81,12.22,12.66,3107942,0
2012-09-14,12.77,13.56,12.77,13.32,10101051,0
2012-09-17,13.21,13.23,12.85,12.97,3130500,0
2012-09-18,12.93,12.99,12.74,12.93,2524764,0
2012-09-19,12.95,13.01,12.71,12.79,5741428,0
2012-09-20,12.6,12.69,12.5,12.58,2658751,0
2012-09-21,12.73,12.86,12.6,12.7,2837314,0
2012-09-24,12.57,12.71,12.42,12.59,3272139,0
2012-09-25,12.62,12.63,12.2,12.25,4556271,0
2012-09-26,12.21,12.29,11.93,12,2983347,0
2012-09-27,12.15,12.38,12.07,12.25,2430150,0
2012-09-28,12.22,12.27,11.91,12.22,2502550,0
2012-10-01,12.31,12.45,12.07,12.16,2702186,0
2012-10-02,12.25,12.25,11.62,11.73,4077076,0
2012-10-03,11.73,11.74,11.33,11.4,3707205,0
2012-10-04,11.42,11.88,11.38,11.85,2741001,0
2012-10-05,11.94,12.09,11.44,11.52,2599672,0
2012-10-08,11.37,11.58,11.35,11.46,1514875,0
2012-10-09,11.44,11.76,11.39,11.67,2792710,0
2012-10-10,11.62,11.62,11.3,11.4,1586414,0
2012-10-11,11.56,11.58,11.33,11.57,1875784,0
2012-10-12,11.48,11.63,11.27,11.32,2028146,0
2012-10-15,11.28,11.45,11.08,11.43,2116296,0
2012-10-16,11.53,11.85,11.53,11.78,1990114,0
2012-10-17,11.83,11.86,11.29,11.32,3361172,0
2012-10-18,11.28,11.4,11.15,11.3,2871093,0
2012-10-19,11.24,11.24,10.66,10.98,5147096,0
2012-10-22,10.97,11,10.73,10.89,1495628,0
2012-10-23,10.67,10.89,10.6,10.71,2611413,0
2012-10-24,10.79,10.85,10.55,10.64,2021274,0
2012-10-25,10.75,10.82,10.65,10.78,1828402,0
2012-10-26,10.73,10.92,10.59,10.77,2412558,0
2012-10-31,10.48,10.83,10.47,10.71,2132313,0
2012-11-01,10.66,10.81,10.42,10.76,1856441,0
2012-11-02,10.78,10.86,10.55,10.6,1482483,0
2012-11-05,10.6,10.8,10.59,10.69,3338031,0
2012-11-06,10.77,11.16,10.5,10.9,4509683,0
2012-11-07,10.62,10.68,10.15,10.62,3552524,0
2012-11-08,10.57,10.61,9.9,10.1,6946227,0
2012-11-09,10.07,10.27,10.01,10.08,4417281,0
2012-11-12,10.14,10.25,10.02,10.06,2587200,0
2012-11-13,10,10.25,9.9,10.14,5170888,0
2012-11-14,10.09,10.21,9.79,9.85,4133795,0
2012-11-15,9.94,10.08,9.72,9.88,5243345,0
2012-11-16,9.95,9.95,9.66,9.83,3086100,0
2012-11-19,9.98,10.15,9.96,10.09,2666269,0
2012-11-20,10.04,10.32,9.99,10.26,2312730,0
2012-11-21,10.51,10.62,10.26,10.58,2683903,0
2012-11-23,10.66,10.74,10.57,10.7,1022173,0
2012-11-26,10.63,10.7,10.51,10.59,1894808,0
2012-11-27,10.57,10.76,10.51,10.51,1963692,0
2012-11-28,10.44,10.62,10.17,10.55,2277679,0
2012-11-29,10.3,10.7,10.3,10.58,1294999,0
2012-11-30,10.55,10.64,10.44,10.53,2405228,0
2012-12-03,10.58,10.65,10.42,10.5,2618572,0
2012-12-04,10.49,10.65,10.42,10.52,3814042,0
2012-12-05,10.61,10.67,10.5,10.58,3703763,0
2012-12-06,10.55,10.55,10.42,10.46,1651521,0
2012-12-07,10.55,10.63,10.37,10.51,2688743,0
2012-12-10,10.53,10.67,10.4,10.6,2237599,0
2012-12-11,10.66,10.79,10.57,10.69,1640492,0
2012-12-12,10.77,10.91,10.65,10.74,2375573,0
2012-12-13,10.71,10.85,10.55,10.66,1728767,0
2012-12-14,10.6,10.78,10.54,10.57,1511483,0
2012-12-17,10.59,10.67,10.49,10.55,1156924,0
2012-12-18,10.49,10.95,10.45,10.95,1758111,0
2012-12-19,10.95,11.17,10.85,10.86,1340171,0
2012-12-20,10.84,11.17,10.71,11.15,2437554,0
2012-12-21,10.99,11.12,10.71,10.86,3317176,0
2012-12-24,10.75,10.88,10.63,10.72,751709,0
2012-12-26,10.81,10.85,10.74,10.75,1291180,0
2012-12-27,10.75,10.91,10.62,10.86,1689632,0
2012-12-28,10.75,10.84,10.64,10.72,1217319,0
2012-12-31,10.63,11.03,10.54,11.02,2462262,0
2013-01-02,11.26,11.35,11.06,11.23,2195667,0
2013-01-03,11.23,11.64,11.2,11.38,2934786,0
2013-01-04,11.42,11.9,11.37,11.85,3565359,0
2013-01-07,11.76,11.84,11.51,11.61,1703699,0
2013-01-08,11.57,11.59,11.37,11.45,1283865,0
2013-01-09,11.44,11.47,11.22,11.34,1403501,0
2013-01-10,11.41,12.16,11.3,11.83,3845426,0
2013-01-11,11.8,11.94,11.64,11.83,2835347,0
2013-01-14,11.81,11.82,11.57,11.66,3162885,0
2013-01-15,11.55,12,11.5,11.98,2268933,0
2013-01-16,11.97,12.01,11.83,11.95,1808011,0
2013-01-17,11.98,12.01,11.86,11.9,1921034,0
2013-01-18,11.92,12.3,11.79,12.27,4067797,0
2013-01-22,12.3,12.63,12.26,12.51,3287808,0
2013-01-23,12.56,12.74,12.31,12.36,4014000,0
2013-01-24,12.37,12.59,12.24,12.37,3168370,0
2013-01-25,12.42,12.8,12.4,12.73,3250439,0
2013-01-28,12.79,12.85,12.56,12.75,2523105,0
2013-01-29,12.78,12.83,12.56,12.68,5099221,0
2013-01-30,12.65,12.67,12.07,12.19,9715764,0
2013-01-31,12.19,12.47,12.14,12.17,2792815,0
2013-02-01,12.33,12.33,12.1,12.24,3132154,0
2013-02-04,12.17,12.21,11.81,11.96,3875669,0
2013-02-05,12.01,12.39,11.86,12.32,4229277,0
2013-02-06,12.22,12.52,12.06,12.49,2716118,0
2013-02-07,12.54,12.63,12.3,12.4,1535030,0
2013-02-08,12.83,13.48,12.81,13.47,9482749,0
2013-02-11,13.39,13.39,13.01,13.01,3793555,0
2013-02-12,13.05,13.14,12.84,13.05,2543158,0
2013-02-13,13.07,13.13,12.77,12.87,2914300,0
2013-02-14,12.84,13.18,12.74,12.97,1843069,0
2013-02-15,12.95,12.99,12.8,12.88,1685511,0
2013-02-19,12.93,12.93,12.79,12.83,2408114,0
2013-02-20,12.86,13.01,12.7,12.79,3826510,0
2013-02-21,12.67,12.82,12.63,12.81,5041407,0
2013-02-22,12.86,12.98,12.76,12.94,3086901,0
2013-02-25,12.99,13.08,12.49,12.51,3962739,0
2013-02-26,12.56,12.6,12.28,12.52,3106748,0
2013-02-27,12.52,13.07,12.51,12.95,4161022,0
2013-02-28,13.04,13.04,12.59,12.72,4668184,0
2013-03-01,11.59,11.59,10.61,10.7,18202775,0
2013-03-04,10.56,10.65,10.27,10.52,9869465,0
2013-03-05,10.57,10.62,10.36,10.5,5111408,0
2013-03-06,10.56,10.86,10.54,10.79,5855655,0
2013-03-07,10.78,10.9,10.66,10.76,3279230,0
2013-03-08,10.89,10.97,10.76,10.88,3935011,0
2013-03-11,10.88,10.88,10.65,10.84,2272109,0
2013-03-12,10.84,11.05,10.72,11.03,4269633,0
2013-03-13,11.01,11.2,10.98,11.11,2987600,0
2013-03-14,11.11,11.34,11.08,11.3,2253358,0
2013-03-15,11.25,11.38,11.14,11.29,3359638,0
2013-03-18,11.08,11.29,11,11.26,3784708,0
2013-03-19,11.24,11.24,10.88,11.01,4607414,0
2013-03-20,11.09,11.17,10.98,11.03,3953860,0
2013-03-21,11.01,11.13,10.91,10.98,2485904,0
2013-03-22,11.02,11.08,10.89,10.94,1860112,0
2013-03-25,11,11.09,10.9,10.93,2116704,0
2013-03-26,11.01,11.07,10.93,11.03,1450484,0
2013-03-27,10.93,11,10.86,10.95,1450577,0
2013-03-28,10.91,11.03,10.9,10.99,1786708,0
2013-04-01,10.99,10.99,10.47,10.56,3227279,0
2013-04-02,10.58,10.69,10.44,10.45,2181577,0
2013-04-03,10.45,10.57,10.26,10.37,4012290,0
2013-04-04,10.32,10.46,10.27,10.36,1592215,0
2013-04-05,10.22,10.47,10.21,10.41,1993512,0
2013-04-08,10.4,10.79,10.39,10.73,2916899,0
2013-04-09,10.78,11.02,10.71,10.71,1604309,0
2013-04-10,10.73,10.9,10.68,10.85,1335266,0
2013-04-11,10.87,11.04,10.7,10.97,1595116,0
2013-04-12,10.86,10.88,10.62,10.72,3109277,0
2013-04-15,10.57,10.57,10.1,10.35,4853791,0
2013-04-16,10.41,10.65,10.4,10.64,3032787,0
2013-04-17,10.48,10.48,9.91,10.08,5254286,0
2013-04-18,10.17,10.3,10.02,10.18,3090581,0
2013-04-19,10.26,10.28,10.03,10.08,2376773,0
2013-04-22,10.16,10.3,9.97,10.24,1788593,0
2013-04-23,10.3,10.36,10.15,10.36,1342015,0
2013-04-24,10.39,10.68,10.39,10.54,2333369,0
2013-04-25,10.64,10.67,10.47,10.49,2463932,0
2013-04-26,10.44,10.51,10.32,10.39,2369931,0
2013-04-29,10.49,10.58,10.36,10.56,1555930,0
2013-04-30,10.53,10.76,10.51,10.68,2137074,0
2013-05-01,10.58,10.63,10.28,10.31,2023739,0
2013-05-02,10.32,10.49,10.25,10.43,2488425,0
2013-05-03,10.55,10.81,10.52,10.68,2546808,0
2013-05-06,10.71,10.75,10.55,10.73,2416469,0
2013-05-07,10.75,10.93,10.62,10.93,1975413,0
2013-05-08,10.91,11.06,10.85,11.03,3286634,0
2013-05-09,10,10.31,9.14,9.59,21616019,0
2013-05-10,9.45,9.59,9.25,9.4,9184058,0
2013-05-13,9.31,9.37,9.15,9.23,5304281,0
2013-05-14,9.23,9.31,9.05,9.1,4894135,0
2013-05-15,9.04,9.11,8.75,8.77,7805812,0
2013-05-16,8.69,8.73,8.48,8.49,10022387,0
2013-05-17,8.58,9,8.55,8.86,7117604,0
2013-05-20,8.81,9.24,8.78,9.09,6694360,0
2013-05-21,9.1,9.22,9.02,9.1,3585806,0
2013-05-22,9.12,9.12,8.83,8.93,3649542,0
2013-05-23,8.72,8.88,8.62,8.8,3428943,0
2013-05-24,8.73,8.99,8.73,8.92,3548989,0
2013-05-28,9.02,9.24,9.02,9.17,3673603,0
2013-05-29,9.1,9.18,9.01,9.12,3016553,0
2013-05-30,9.14,9.42,9.09,9.33,4795772,0
2013-05-31,9.28,9.6,9.26,9.55,6608522,0
2013-06-03,9.54,9.59,9.19,9.33,3803702,0
2013-06-04,9.29,9.36,8.91,9.02,4375322,0
2013-06-05,9.01,9.05,8.73,8.9,3769947,0
2013-06-06,8.9,9.1,8.86,8.97,3786902,0
2013-06-07,9.01,9.31,8.96,9.26,3913978,0
2013-06-10,9.28,9.45,9.19,9.42,3806538,0
2013-06-11,9.26,9.31,9.08,9.1,2377958,0
2013-06-12,9.17,9.18,8.88,8.91,2225501,0
2013-06-13,8.91,9.06,8.73,9.04,4091847,0
2013-06-14,9.1,9.15,8.92,8.96,2926588,0
2013-06-17,9.07,9.11,8.82,8.85,3004270,0
2013-06-18,8.9,9.19,8.86,9.09,2017075,0
2013-06-19,9.11,9.13,8.8,8.84,2485749,0
2013-06-20,8.72,8.74,8.5,8.52,4155753,0
2013-06-21,8.56,8.62,8.44,8.53,4713240,0
2013-06-24,8.43,8.69,8.21,8.61,3628671,0
2013-06-25,8.76,8.79,8.59,8.61,1986349,0
2013-06-26,8.71,8.74,8.46,8.59,2434258,0
2013-06-27,8.63,8.69,8.38,8.4,4171799,0
2013-06-28,8.34,8.39,8.15,8.18,8021168,0
2013-07-01,8.24,8.35,8.2,8.28,5966515,0
2013-07-02,8.29,8.38,8.18,8.29,3897814,0
2013-07-03,8.28,8.35,8.21,8.31,3377444,0
2013-07-05,8.35,8.6,8.31,8.55,2994445,0
2013-07-08,8.51,8.6,8.45,8.49,2367318,0
2013-07-09,8.57,8.84,8.53,8.71,3102001,0
2013-07-10,8.7,8.94,8.7,8.84,3799719,0
2013-07-11,8.96,8.99,8.83,8.89,4627289,0
2013-07-12,8.91,8.95,8.82,8.84,3472711,0
2013-07-15,8.84,8.89,8.77,8.86,2428847,0
2013-07-16,8.89,8.93,8.82,8.88,3739979,0
2013-07-17,8.93,9.01,8.82,8.87,3013188,0
2013-07-18,8.92,9.02,8.85,8.9,3307995,0
2013-07-19,8.91,8.92,8.77,8.88,4421581,0
2013-07-22,8.92,9.03,8.89,8.93,2880220,0
2013-07-23,8.93,8.99,8.88,8.9,1456945,0
2013-07-24,8.92,8.94,8.78,8.78,1905709,0
2013-07-25,8.79,8.87,8.75,8.84,2933072,0
2013-07-26,8.81,8.81,8.65,8.77,2438987,0
2013-07-29,8.78,8.82,8.56,8.63,2071824,0
2013-07-30,8.63,8.78,8.62,8.65,2637142,0
2013-07-31,8.65,8.7,8.56,8.65,3325923,0
2013-08-01,8.77,8.89,8.7,8.75,2533161,0
2013-08-02,8.72,8.78,8.65,8.73,1881215,0
2013-08-05,8.7,8.81,8.65,8.73,4782502,0
2013-08-06,7.13,7.46,6.92,6.93,20698366,0
2013-08-07,6.97,6.98,6.68,6.73,9777162,0
2013-08-08,6.77,6.95,6.69,6.88,8511535,0
2013-08-09,7.14,7.25,7.09,7.11,8053195,0
2013-08-12,7.11,7.74,7.11,7.34,15808864,0
2013-08-13,7.35,7.41,7.19,7.2,4348878,0
2013-08-14,7.23,7.36,7.23,7.26,7622718,0
2013-08-15,7.2,7.27,7.15,7.24,3683661,0
2013-08-16,7.23,7.35,7.15,7.18,3830034,0
2013-08-19,7.17,7.2,7.04,7.2,5640941,0
2013-08-20,7.2,7.4,7.1,7.35,5535028,0
2013-08-21,7.3,7.33,7.25,7.27,4361736,0
2013-08-22,7.48,7.75,7.4,7.65,8549934,0
2013-08-23,7.65,7.69,7.48,7.48,3771449,0
2013-08-26,7.51,7.7,7.5,7.62,3678172,0
2013-08-27,7.57,7.68,7.53,7.55,5044715,0
2013-08-28,7.53,7.65,7.53,7.64,3919899,0
2013-08-29,7.67,7.79,7.56,7.65,3314653,0
2013-08-30,7.68,7.68,7.5,7.5,3796831,0
2013-09-03,7.62,7.64,7.33,7.39,3604072,0
2013-09-04,7.35,7.47,7.33,7.45,5096108,0
2013-09-05,7.5,7.86,7.45,7.76,5935674,0
2013-09-06,7.76,7.8,7.49,7.51,3936680,0
2013-09-09,7.53,7.67,7.52,7.66,2544466,0
2013-09-10,7.69,7.7,7.54,7.61,2437868,0
2013-09-11,7.61,7.66,7.38,7.55,3649158,0
2013-09-12,7.5,7.55,7.41,7.47,1772955,0
2013-09-13,7.48,7.5,7.37,7.38,4495659,0
2013-09-16,7.45,7.54,7.4,7.41,3437941,0
2013-09-17,7.45,7.51,7.38,7.4,2704831,0
2013-09-18,7.48,7.63,7.35,7.5,3364418,0
2013-09-19,7.61,7.66,7.5,7.51,2253804,0
2013-09-20,7.53,7.57,7.33,7.35,3112979,0
2013-09-23,7.34,7.49,7.3,7.38,2307314,0
2013-09-24,7.41,7.48,7.28,7.43,2155165,0
2013-09-25,7.43,7.58,7.42,7.46,2725924,0
2013-09-26,7.46,7.5,7.43,7.48,2200786,0
2013-09-27,7.45,7.5,7.36,7.44,3229447,0
2013-09-30,7.36,7.49,7.29,7.43,2837610,0
2013-10-01,7.4,7.57,7.4,7.51,4310774,0
2013-10-02,7.47,7.58,7.35,7.41,2498921,0
2013-10-03,7.39,7.39,7.27,7.28,3186551,0
2013-10-04,7.3,7.41,7.26,7.32,1828697,0
2013-10-07,7.25,7.36,7.21,7.28,1799130,0
2013-10-08,7.29,7.3,7.05,7.13,2581192,0
2013-10-09,7.12,7.17,6.88,6.93,4246386,0
2013-10-10,7,7.2,6.94,7.16,3826269,0
2013-10-11,7.16,7.35,7.13,7.27,3624591,0
2013-10-14,7.18,7.28,7.13,7.24,2144620,0
2013-10-15,7.13,7.2,7.06,7.17,4087353,0
2013-10-16,7.07,7.21,7.02,7.2,5515596,0
2013-10-17,7.21,7.39,7.16,7.34,4610993,0
2013-10-18,7.45,7.69,7.38,7.61,13568256,0
2013-10-21,7.6,7.6,7.36,7.45,4241679,0
2013-10-22,7.51,7.56,7.39,7.47,3058628,0
2013-10-23,7.4,7.61,7.31,7.61,6335641,0
2013-10-24,7.64,7.65,7.34,7.41,4522015,0
2013-10-25,7.4,7.46,7.18,7.3,3548938,0
2013-10-28,7.32,7.32,7.14,7.29,3099137,0
2013-10-29,7.32,7.35,7.17,7.2,3724310,0
2013-10-30,7.2,7.4,7.18,7.28,3509104,0
2013-10-31,7.27,7.3,7.04,7.07,4359200,0
2013-11-01,7.1,7.13,7.01,7.08,4690906,0
2013-11-04,7.08,7.42,7,7.42,9772681,0
2013-11-05,7,7.54,6.86,7.47,24188697,0
2013-11-06,7.52,7.86,7.46,7.82,10733493,0
2013-11-07,7.87,7.92,7.7,7.78,9786385,0
2013-11-08,7.78,8.39,7.76,8.15,9089287,0
2013-11-11,8.17,8.18,7.97,8.08,6230824,0
2013-11-12,8.07,8.1,7.86,7.94,4752967,0
2013-11-13,7.89,8.1,7.87,8.06,3575083,0
2013-11-14,8.09,8.24,7.98,8.18,4712507,0
2013-11-15,8.18,8.25,8.12,8.15,3803402,0
2013-11-18,8.13,8.21,7.98,8,3807926,0
2013-11-19,7.97,8.03,7.75,7.81,6033100,0
2013-11-20,7.85,8.02,7.75,7.89,3772216,0
2013-11-21,7.91,8.01,7.89,7.96,3225794,0
2013-11-22,7.99,8.35,7.96,8.26,5280208,0
2013-11-25,8.26,8.26,8.08,8.16,4584631,0
2013-11-26,8.15,8.21,8.01,8.04,3340263,0
2013-11-27,8.1,8.13,8,8.03,2789809,0
2013-11-29,8.04,8.2,7.94,8.15,1518620,0
2013-12-02,8.13,8.15,7.87,7.9,3540181,0
2013-12-03,7.87,7.98,7.71,7.79,4924952,0
2013-12-04,7.78,7.9,7.67,7.87,4557950,0
2013-12-05,7.87,7.87,7.71,7.78,3187641,0
2013-12-06,7.85,7.99,7.81,7.96,2761266,0
2013-12-09,8.1,8.5,8.07,8.31,6562688,0
2013-12-10,8.29,8.5,8.12,8.19,5757333,0
2013-12-11,8.2,8.28,8.02,8.06,4210534,0
2013-12-12,8.06,8.14,7.83,8.05,4312996,0
2013-12-13,8.09,8.11,7.94,8.03,2887701,0
2013-12-16,8.04,8.33,8.04,8.24,4383977,0
2013-12-17,8.23,8.23,8.11,8.12,3037894,0
2013-12-18,8.12,8.29,8.01,8.27,5509631,0
2013-12-19,8.34,8.34,8.13,8.24,3214003,0
2013-12-20,8.2,8.33,8.18,8.31,4099552,0
2013-12-23,8.38,8.38,8.11,8.17,4915335,0
2013-12-24,8.19,8.48,8.19,8.37,1979313,0
2013-12-26,8.43,8.6,8.39,8.51,2880517,0
2013-12-27,8.56,8.73,8.52,8.72,2936207,0
2013-12-30,8.75,8.91,8.73,8.9,4580032,0
2013-12-31,8.92,9.18,8.88,9.16,4806535,0
2014-01-02,9.05,9.09,8.83,8.92,5315499,0
2014-01-03,8.96,9,8.84,8.94,2641858,0
2014-01-06,8.96,8.97,8.68,8.76,3393559,0
2014-01-07,8.82,9.1,8.72,9.05,4912946,0
2014-01-08,9.02,9.11,8.93,9.04,5054746,0
2014-01-09,9.05,9.09,8.93,8.99,4902342,0
2014-01-10,9.05,9.1,8.88,9.01,4000903,0
2014-01-13,9.03,9.03,8.8,8.84,3130232,0
2014-01-14,8.89,9,8.85,8.92,3503444,0
2014-01-15,8.96,9.26,8.95,9.13,3619545,0
2014-01-16,9.18,9.22,9.04,9.06,2203895,0
2014-01-17,9.06,9.25,8.99,9.18,2817331,0
2014-01-21,9.25,9.36,9.07,9.12,2730257,0
2014-01-22,9.13,9.13,8.94,9.04,6355703,0
2014-01-23,8.96,9.03,8.9,8.92,4114695,0
2014-01-24,8.81,8.81,8.35,8.5,6752966,0
2014-01-27,8.5,8.54,8.15,8.3,7477277,0
2014-01-28,8.31,8.35,8.17,8.3,4410218,0
2014-01-29,8.19,8.43,8.19,8.38,3209790,0
2014-01-30,8.47,8.47,8.33,8.39,2569465,0
2014-01-31,8.26,8.4,8.25,8.34,2725137,0
2014-02-03,8.32,8.4,8.1,8.11,7015476,0
2014-02-04,8.15,8.29,8.15,8.22,5001118,0
2014-02-05,8.22,8.28,8.13,8.22,4239841,0
2014-02-06,8.22,8.51,8.2,8.44,3048202,0
2014-02-07,8.51,8.57,8.44,8.52,2631735,0
2014-02-10,8.52,8.54,8.43,8.45,2275785,0
2014-02-11,8.44,8.55,8.4,8.49,2479461,0
2014-02-12,8.48,8.55,8.44,8.47,2302600,0
2014-02-13,8.38,8.53,8.22,8.43,2928014,0
2014-02-14,8.45,8.62,8.41,8.61,2837899,0
2014-02-18,8.68,8.76,8.51,8.59,4024748,0
2014-02-19,8.59,8.73,8.55,8.56,3467849,0
2014-02-20,8.55,8.73,8.54,8.7,2459655,0
2014-02-21,8.71,8.77,8.62,8.68,1809285,0
2014-02-24,8.69,8.82,8.44,8.64,4816753,0
2014-02-25,8.63,8.68,8.47,8.49,4318636,0
2014-02-26,8.5,8.6,8.47,8.58,3042618,0
2014-02-27,8.6,8.62,8.45,8.5,3355770,0
2014-02-28,8.49,8.49,8.31,8.33,4273885,0
2014-03-03,8.24,8.39,8.1,8.11,10353725,0
2014-03-04,7.61,7.62,7.25,7.44,33087897,0
2014-03-05,7.41,7.42,7.28,7.37,10089962,0
2014-03-06,7.39,7.89,7.36,7.84,12359892,0
2014-03-07,7.88,7.94,7.71,7.82,7729659,0
2014-03-10,7.81,8.2,7.76,8.16,9804213,0
2014-03-11,8.19,8.19,7.71,7.74,12742613,0
2014-03-12,7.71,7.85,7.67,7.78,4930864,0
2014-03-13,7.81,7.85,7.67,7.74,6474644,0
2014-03-14,7.7,7.78,7.68,7.7,4936109,0
2014-03-17,7.71,7.96,7.7,7.94,5963168,0
2014-03-18,7.95,8.11,7.94,8.07,4493014,0
2014-03-19,8.04,8.28,8.04,8.14,5960437,0
2014-03-20,8.09,8.16,7.99,8.05,4438795,0
2014-03-21,8.08,8.24,8.07,8.13,5958045,0
2014-03-24,8.31,8.45,8.15,8.16,4804239,0
2014-03-25,8.19,8.25,7.98,8.02,4368602,0
2014-03-26,8.02,8.08,7.76,7.79,7388800,0
2014-03-27,7.76,7.81,7.7,7.72,4427480,0
2014-03-28,7.79,7.89,7.69,7.73,4791847,0
2014-03-31,7.76,7.9,7.7,7.82,4228741,0
2014-04-01,7.53,7.61,7.01,7.03,37190091,0
2014-04-02,7.02,7.08,6.98,7.06,23927249,0
2014-04-03,7.03,7.17,7.02,7.04,10526202,0
2014-04-04,7.08,7.13,7.02,7.07,6254951,0
2014-04-07,7.06,7.06,6.79,6.86,8326129,0
2014-04-08,6.84,7.12,6.84,7.09,4693531,0
2014-04-09,7.06,7.13,7.03,7.08,3965019,0
2014-04-10,7.1,7.15,6.95,6.97,4190457,0
2014-04-11,6.9,6.91,6.81,6.84,5263410,0
2014-04-14,6.98,7.03,6.9,6.98,4420325,0
2014-04-15,7,7.02,6.82,6.97,3943419,0
2014-04-16,7.03,7.05,6.85,6.86,4241532,0
2014-04-17,6.9,6.94,6.84,6.87,4234308,0
2014-04-21,6.89,6.94,6.83,6.89,2921324,0
2014-04-22,6.9,7.1,6.89,6.99,4678957,0
2014-04-23,7,7.09,7,7.01,3807529,0
2014-04-24,7.04,7.05,7,7.01,4220833,0
2014-04-25,6.98,7.01,6.87,6.98,10107308,0
2014-04-28,7,7.04,6.83,6.93,6055537,0
2014-04-29,6.95,7.08,6.94,7.04,6431975,0
2014-04-30,7.02,7.25,7.01,7.23,5207620,0
2014-05-01,7.22,7.23,7.1,7.15,2544370,0
2014-05-02,7.16,7.27,7.12,7.22,3120916,0
2014-05-05,7.18,7.21,7.02,7.17,1991240,0
2014-05-06,7.15,7.23,7.1,7.14,3095553,0
2014-05-07,7.22,7.22,6.96,7.14,5517154,0
2014-05-08,6.96,7.16,6.58,6.73,13722625,0
2014-05-09,6.75,7,6.65,6.92,4853560,0
2014-05-12,6.94,7.06,6.9,7.04,4886837,0
2014-05-13,7.1,7.25,7.06,7.19,3969071,0
2014-05-14,7.22,7.32,7.11,7.14,2877676,0
2014-05-15,7.11,7.11,6.88,7.07,3334123,0
2014-05-16,7.08,7.14,6.93,7.01,4592040,0
2014-05-19,6.93,7.17,6.89,7.13,2753826,0
2014-05-20,7.14,7.14,6.94,7,2201794,0
2014-05-21,7.03,7.1,6.99,7.06,1678999,0
2014-05-22,7.07,7.21,7.03,7.17,2219783,0
2014-05-23,7.16,7.17,7.04,7.07,2217025,0
2014-05-27,7.08,7.22,7.05,7.07,3172076,0
2014-05-28,7.08,7.13,7.01,7.12,2581645,0
2014-05-29,7.15,7.43,7.13,7.36,6399073,0
2014-05-30,7.33,7.43,7.21,7.26,2172229,0
2014-06-02,7.25,7.28,7.05,7.12,4416561,0
2014-06-03,7.09,7.37,7.09,7.35,2644165,0
2014-06-04,7.33,7.44,7.23,7.3,3089075,0
2014-06-05,7.29,7.44,7.22,7.42,2329436,0
2014-06-06,7.41,7.72,7.37,7.71,4979369,0
2014-06-09,7.7,7.9,7.65,7.74,4496247,0
2014-06-10,7.73,7.84,7.64,7.73,2793900,0
2014-06-11,7.85,7.87,7.7,7.79,5537551,0
2014-06-12,7.81,7.91,7.77,7.79,2913474,0
2014-06-13,7.79,7.97,7.76,7.97,3162089,0
2014-06-16,7.98,8.11,7.92,8.08,3518397,0
2014-06-17,8.04,8.22,8,8.14,3977054,0
2014-06-18,8.11,8.37,8.02,8.35,5189714,0
2014-06-19,8.37,8.43,8.15,8.21,3570868,0
2014-06-20,8.21,8.26,8.14,8.23,4540281,0
2014-06-23,8.26,8.27,8.12,8.2,3284917,0
2014-06-24,8.17,8.29,8.08,8.11,3246395,0
2014-06-25,8.08,8.19,7.94,8.15,3841836,0
2014-06-26,8.18,8.2,7.96,8.02,4411762,0
2014-06-27,8.05,8.12,7.99,8,24283312,0
2014-06-30,7.98,8.12,7.94,8.09,4743144,0
2014-07-01,8.12,8.12,7.92,7.96,4054573,0
2014-07-02,7.95,8.03,7.89,7.93,2542300,0
2014-07-03,7.94,7.98,7.85,7.98,1347438,0
2014-07-07,7.94,7.94,7.68,7.7,2816971,0
2014-07-08,7.74,7.89,7.48,7.81,4011401,0
2014-07-09,7.83,7.88,7.65,7.69,1891395,0
2014-07-10,7.52,7.58,7.41,7.43,4355662,0
2014-07-11,7.43,7.44,7.26,7.37,2989672,0
2014-07-14,7.39,7.51,7.35,7.47,3217320,0
2014-07-15,7.46,7.54,7.35,7.45,3331912,0
2014-07-16,7.47,7.59,7.41,7.58,2229612,0
2014-07-17,7.55,7.64,7.46,7.5,3020225,0
2014-07-18,7.49,7.72,7.44,7.71,3639540,0
2014-07-21,7.68,7.81,7.64,7.71,3910847,0
2014-07-22,7.79,8.03,7.77,7.98,7846878,0
2014-07-23,7.97,8.07,7.9,7.97,2391174,0
2014-07-24,7.99,8,7.83,7.85,3787125,0
2014-07-25,7.78,7.85,7.69,7.71,2360264,0
2014-07-28,7.7,7.74,7.54,7.57,2896493,0
2014-07-29,7.6,7.81,7.55,7.6,4168097,0
2014-07-30,7.66,7.74,7.5,7.56,4014356,0
2014-07-31,7.49,7.52,7.3,7.3,3767437,0
2014-08-01,7.3,7.35,7.11,7.19,3454319,0
2014-08-04,7.19,7.28,7.07,7.26,3445828,0
2014-08-05,7,7.47,6.89,7.35,8025183,0
2014-08-06,7.29,7.66,7.24,7.4,6248699,0
2014-08-07,7.45,7.51,7.18,7.26,2758578,0
2014-08-08,7.29,7.43,7.21,7.42,2444300,0
2014-08-11,7.49,7.62,7.47,7.57,2917306,0
2014-08-12,7.56,7.62,7.38,7.4,3771216,0
2014-08-13,7.45,7.55,7.42,7.48,2403105,0
2014-08-14,7.51,7.55,7.39,7.43,1341135,0
2014-08-15,7.48,7.53,7.31,7.4,2264689,0
2014-08-18,7.44,7.52,7.37,7.43,2096567,0
2014-08-19,7.47,7.57,7.44,7.49,2860183,0
2014-08-20,7.45,7.51,7.41,7.45,2720931,0
2014-08-21,7.44,7.53,7.31,7.47,2734571,0
2014-08-22,7.46,7.47,7.33,7.39,1828010,0
2014-08-25,7.41,7.45,7.37,7.4,1226710,0
2014-08-26,7.41,7.57,7.4,7.51,3316715,0
2014-08-27,7.55,7.6,7.5,7.56,3823514,0
2014-08-28,7.55,7.6,7.32,7.35,2179497,0
2014-08-29,7.34,7.34,7.09,7.2,4730093,0
2014-09-02,7.22,7.26,7.02,7.06,3245965,0
2014-09-03,7.11,7.3,7.1,7.19,2504329,0
2014-09-04,7.18,7.25,7.05,7.08,1887090,0
2014-09-05,7.08,7.22,7.03,7.19,1816574,0
2014-09-08,7.16,7.21,7.03,7.03,2262388,0
2014-09-09,7.02,7.05,6.81,6.84,6115210,0
2014-09-10,6.84,6.88,6.51,6.66,5307271,0
2014-09-11,6.63,6.68,6.44,6.52,6592736,0
2014-09-12,6.5,6.5,6.38,6.41,4984716,0
2014-09-15,6.4,6.43,6.28,6.29,3899596,0
2014-09-16,6.29,6.41,6.26,6.33,3331496,0
2014-09-17,6.35,6.52,6.33,6.4,5705401,0
2014-09-18,6.4,6.47,6.3,6.33,4097551,0
2014-09-19,6.32,6.41,6.23,6.34,3958197,0
2014-09-22,6.32,6.32,6.17,6.18,4742063,0
2014-09-23,6.15,6.25,6,6.05,12707213,0
2014-09-24,6.05,6.12,5.99,6.1,33996171,0
2014-09-25,6.1,6.17,5.92,6.03,7134805,0
2014-09-26,6.01,6.09,5.95,6.03,5165145,0
2014-09-29,5.95,6.12,5.9,6.03,4935794,0
2014-09-30,6.02,6.06,5.65,5.72,8239633,0
2014-10-01,5.68,5.72,5.48,5.55,8987393,0
2014-10-02,5.53,5.53,5.19,5.3,15100592,0
2014-10-03,5.31,5.33,4.94,5.15,19592517,0
2014-10-06,5.2,5.3,5.12,5.15,12518869,0
2014-10-07,5.14,5.17,4.94,4.94,6544682,0
2014-10-08,4.91,4.96,4.48,4.75,17608361,0
2014-10-09,4.74,4.75,4.1,4.44,17576678,0
2014-10-10,4.49,4.57,4.1,4.21,12209452,0
2014-10-13,4.21,4.38,4.06,4.08,10186411,0
2014-10-14,4.15,4.21,3.86,3.87,15552593,0
2014-10-15,3.85,3.92,3.6,3.92,12741841,0
2014-10-16,3.78,4.37,3.76,4.14,10965383,0
2014-10-17,4.27,4.41,3.95,4.01,6738769,0
2014-10-20,4.05,4.24,4.02,4.15,5511953,0
2014-10-21,4.18,4.32,4.14,4.21,5436117,0
2014-10-22,4.25,4.48,4.12,4.13,4002730,0
2014-10-23,4.21,4.24,4.07,4.14,4735038,0
2014-10-24,4.15,4.15,4.03,4.07,2537498,0
2014-10-27,4.01,4.02,3.66,3.75,6215726,0
2014-10-28,3.79,3.88,3.75,3.87,4484730,0
2014-10-29,3.91,3.96,3.81,3.9,4210639,0
2014-10-30,3.88,3.9,3.71,3.8,4698666,0
2014-10-31,3.88,3.93,3.74,3.84,5861382,0
2014-11-03,3.85,4.09,3.76,3.9,5709700,0
2014-11-04,3.85,3.94,3.72,3.74,7929809,0
2014-11-05,3.76,3.81,3.66,3.69,6371034,0
2014-11-06,3.83,3.91,3.72,3.82,5429120,0
2014-11-07,3.83,4.06,3.82,4.02,7161751,0
2014-11-10,4.05,4.27,3.91,3.97,5436599,0
2014-11-11,4.01,4.13,3.99,4.1,4657107,0
2014-11-12,4.06,4.39,4.06,4.31,5791013,0
2014-11-13,4.27,4.31,4.02,4.14,5016381,0
2014-11-14,4.15,4.33,4.11,4.28,3742922,0
2014-11-17,4.25,4.3,4.08,4.26,4230304,0
2014-11-18,4.3,4.3,4.23,4.27,3022411,0
2014-11-19,4.24,4.35,4.21,4.28,3975806,0
2014-11-20,4.25,4.3,4.21,4.29,8274228,0
2014-11-21,4.32,4.34,4.2,4.24,4436804,0
2014-11-24,4.25,4.31,4.2,4.28,3222548,0
2014-11-25,4.3,4.3,4.13,4.21,2213509,0
2014-11-26,4.18,4.22,3.96,4.01,3062134,0
2014-11-28,3.75,3.77,3.54,3.55,4409906,0
2014-12-01,3.55,3.61,3.47,3.52,5442380,0
2014-12-02,3.49,3.62,3.4,3.41,3954022,0
2014-12-03,3.44,3.58,3.38,3.43,2865593,0
2014-12-04,3.38,3.45,3.26,3.4,2977078,0
2014-12-05,3.36,3.44,3.31,3.34,3076851,0
2014-12-08,3.31,3.33,2.75,2.84,10121185,0
2014-12-09,2.81,3.04,2.8,3,5578721,0
2014-12-10,2.91,2.96,2.7,2.72,6109054,0
2014-12-11,2.7,2.8,2.62,2.63,5179641,0
2014-12-12,2.59,2.61,2.44,2.46,6463058,0
2014-12-15,2.47,2.53,2.28,2.31,7090523,0
2014-12-16,2.28,2.47,2.23,2.25,10701476,0
2014-12-17,2.24,2.42,2.21,2.36,13409614,0
2014-12-18,2.45,2.54,2.31,2.4,9340821,0
2014-12-19,2.39,2.54,2.28,2.5,11158259,0
2014-12-22,2.5,2.6,2.46,2.53,4538283,0
2014-12-23,2.55,2.83,2.55,2.77,7031119,0
2014-12-24,2.78,2.85,2.72,2.78,3108354,0
2014-12-26,2.92,3.01,2.87,2.91,4362865,0
2014-12-29,2.95,3.04,2.92,2.99,6763298,0
2014-12-30,2.99,3.07,2.92,2.93,6156338,0
2014-12-31,2.91,2.97,2.83,2.91,8444096,0
2015-01-02,2.92,3.1,2.88,3.04,4937718,0
2015-01-05,3.15,3.16,2.88,2.95,8778181,0
2015-01-06,2.91,2.96,2.78,2.89,6029401,0
2015-01-07,2.93,3.05,2.85,2.93,4732208,0
2015-01-08,3.02,3.06,2.95,2.99,4406947,0
2015-01-09,2.93,2.95,2.8,2.85,7672250,0
2015-01-12,2.81,2.81,2.6,2.63,5078883,0
2015-01-13,2.63,2.67,2.4,2.44,8070709,0
2015-01-14,2.48,2.5,2.3,2.45,7218896,0
2015-01-15,2.56,2.59,2.27,2.3,6283692,0
2015-01-16,2.33,2.41,2.27,2.37,5820750,0
2015-01-20,2.39,2.43,2.18,2.24,8876318,0
2015-01-21,2.2,2.26,2.1,2.22,10055606,0
2015-01-22,2.22,2.35,2.18,2.29,9694324,0
2015-01-23,2.3,2.48,2.24,2.33,8292482,0
2015-01-26,2.34,2.38,2.27,2.3,6685809,0
2015-01-27,2.32,2.34,2.25,2.3,4374394,0
2015-01-28,2.27,2.31,2.19,2.19,4230112,0
2015-01-29,2.22,2.23,2.13,2.15,6096074,0
2015-01-30,2.15,2.27,2.13,2.25,6466366,0
2015-02-02,2.31,2.41,2.28,2.33,4900886,0
2015-02-03,2.4,2.88,2.4,2.77,13663273,0
2015-02-04,2.73,2.75,2.52,2.57,6180597,0
2015-02-05,2.6,2.72,2.56,2.63,4059233,0
2015-02-06,2.75,2.79,2.66,2.71,4986979,0
2015-02-09,2.7,2.91,2.68,2.79,4586806,0
2015-02-10,2.77,2.8,2.6,2.68,3193500,0
2015-02-11,2.62,2.69,2.53,2.6,2653739,0
2015-02-12,2.67,2.75,2.63,2.65,4029336,0
2015-02-13,2.71,2.81,2.71,2.77,3166104,0
2015-02-17,2.79,2.82,2.67,2.71,3633592,0
2015-02-18,2.65,2.79,2.65,2.78,2494191,0
2015-02-19,2.74,2.75,2.63,2.67,2115736,0
2015-02-20,2.68,2.69,2.57,2.66,2782420,0
2015-02-23,2.57,2.61,2.49,2.56,3207863,0
2015-02-24,2.69,2.69,2.53,2.53,2865687,0
2015-02-25,2.56,2.64,2.48,2.54,2171498,0
2015-02-26,2.54,2.57,2.43,2.43,5004341,0
2015-02-27,2.48,2.52,2.43,2.5,5323292,0
2015-03-02,2.5,2.62,2.43,2.61,5545000,0
2015-03-03,3.39,3.46,3.17,3.33,24126100,0
2015-03-04,3.25,3.44,3.06,3.43,8693100,0
2015-03-05,3.43,3.43,3.26,3.37,4164200,0
2015-03-06,3.31,3.37,3.21,3.32,3944400,0
2015-03-09,3.31,3.31,3.08,3.2,4426800,0
2015-03-10,3.14,3.2,3.1,3.11,2899400,0
2015-03-11,3.09,3.14,3.02,3.13,2278800,0
2015-03-12,3.14,3.22,3.12,3.18,1911400,0
2015-03-13,3.15,3.39,3.07,3.36,4792700,0
2015-03-16,3.34,3.34,3.2,3.26,2528600,0
2015-03-17,3.2,3.29,3.18,3.22,2203800,0
2015-03-18,3.17,3.42,3.12,3.41,3932600,0
2015-03-19,3.36,3.4,3.25,3.28,2291900,0
2015-03-20,3.31,3.4,3.24,3.29,3594800,0
2015-03-23,3.36,3.47,3.31,3.42,4171200,0
2015-03-24,3.45,3.78,3.45,3.74,6870800,0
2015-03-25,3.77,3.88,3.59,3.81,7037100,0
2015-03-26,3.89,3.91,3.62,3.73,4623200,0
2015-03-27,3.67,3.7,3.61,3.63,2464000,0
2015-03-30,3.64,3.78,3.62,3.78,4367300,0
2015-03-31,3.75,3.89,3.65,3.84,3931124,0
2015-04-01,3.86,4.03,3.86,3.94,5741000,0
2015-04-02,3.92,4.25,3.91,4.18,6391100,0
2015-04-06,4.23,4.59,4.22,4.45,9880600,0
2015-04-07,4.51,4.91,4.4,4.78,12074172,0
2015-04-08,4.8,4.98,4.54,4.75,10664300,0
2015-04-09,4.79,4.95,4.73,4.75,4661538,0
2015-04-10,4.79,4.9,4.75,4.88,4033500,0
2015-04-13,4.91,4.93,4.79,4.85,3012100,0
2015-04-14,5,5.25,4.99,5.12,6364500,0
2015-04-15,5.21,5.42,5.12,5.4,6714956,0
2015-04-16,5.39,5.59,5.17,5.51,4554273,0
2015-04-17,5.49,5.49,4.96,5.13,10447300,0
2015-04-20,5.13,5.29,5.08,5.13,3782916,0
2015-04-21,5.14,5.15,4.76,4.89,5657419,0
2015-04-22,4.85,4.96,4.75,4.95,5196346,0
2015-04-23,4.99,5.21,4.88,4.99,4475000,0
2015-04-24,4.99,5.03,4.81,5,4021623,0
2015-04-27,5.08,5.19,4.97,5.02,3211400,0
2015-04-28,5.02,5.3,5.01,5.19,5874200,0
2015-04-29,5.15,5.3,5.07,5.24,3858800,0
2015-04-30,5.27,5.38,5.12,5.25,4431000,0
2015-05-01,5.21,5.24,5.06,5.24,2814800,0
2015-05-04,5.3,5.52,5.3,5.39,4484700,0
2015-05-05,5.45,5.54,5.25,5.26,3790900,0
2015-05-06,5.42,5.44,5.13,5.21,3591906,0
2015-05-07,5.15,5.19,4.92,5.03,4118314,0
2015-05-08,5.07,5.28,4.91,5.27,3048200,0
2015-05-11,5.24,5.28,5.01,5.08,4104600,0
2015-05-12,4.9,5.05,4.75,4.84,7470938,0
2015-05-13,4.88,5.07,4.88,4.96,4422800,0
2015-05-14,5.02,5.02,4.76,4.85,3340200,0
2015-05-15,4.83,4.84,4.5,4.61,6698786,0
2015-05-18,4.57,4.81,4.56,4.79,2620945,0
2015-05-19,4.66,4.71,4.58,4.6,2289500,0
2015-05-20,4.61,4.64,4.49,4.63,1648000,0
2015-05-21,4.67,4.96,4.65,4.78,2659200,0
2015-05-22,4.7,4.82,4.67,4.67,1860900,0
2015-05-26,5.04,5.42,4.85,5.28,13188591,0
2015-05-27,5.29,5.31,5.03,5.23,5187700,0
2015-05-28,5.22,5.58,5.14,5.48,7913124,0
2015-05-29,5.5,5.62,5.39,5.46,5579700,0
2015-06-01,5.47,5.55,5.17,5.52,5212244,0
2015-06-02,5.58,5.76,5.52,5.67,5320875,0
2015-06-03,5.65,5.8,5.55,5.7,3822200,0
2015-06-04,5.77,5.8,5.51,5.52,3253700,0
2015-06-05,5.51,5.73,5.35,5.73,2852200,0
2015-06-08,5.68,5.79,5.56,5.62,2092800,0
2015-06-09,5.75,5.8,5.61,5.62,2205150,0
2015-06-10,5.75,5.93,5.66,5.89,3994545,0
2015-06-11,5.85,5.88,5.7,5.75,2234261,0
2015-06-12,5.72,5.79,5.65,5.72,1603300,0
2015-06-15,5.63,5.74,5.57,5.69,2917000,0
2015-06-16,5.64,5.79,5.59,5.78,2431900,0
2015-06-17,5.85,5.92,5.68,5.73,2470600,0
2015-06-18,5.74,5.83,5.59,5.8,3648500,0
2015-06-19,5.76,5.81,5.66,5.71,4002000,0
2015-06-22,5.7,5.73,5.44,5.48,4923600,0
2015-06-23,5.5,5.76,5.37,5.75,4249029,0
2015-06-24,5.72,5.76,5.45,5.51,3891600,0
2015-06-25,5.5,5.56,5.37,5.45,3088700,0
2015-06-26,5.41,5.48,5.3,5.46,4303400,0
2015-06-29,5.35,5.47,5.28,5.29,3140500,0
2015-06-30,5.3,5.47,5.27,5.34,6090216,0
2015-07-01,5.37,5.37,4.93,5.07,4867900,0
2015-07-02,5.1,5.23,5.05,5.2,1879100,0
2015-07-06,5.08,5.11,4.93,5.03,3230500,0
2015-07-07,5,5.1,4.56,5,8400900,0
2015-07-08,4.93,4.97,4.64,4.77,3391100,0
2015-07-09,4.88,4.99,4.79,4.83,3102500,0
2015-07-10,4.9,5.11,4.79,5.07,3963300,0
2015-07-13,5.05,5.24,4.99,5.07,3858700,0
2015-07-14,5.03,5.35,5.03,5.32,2955727,0
2015-07-15,5.25,5.28,4.83,4.86,4521909,0
2015-07-16,4.94,5.14,4.9,4.9,2821900,0
2015-07-17,4.89,4.95,4.63,4.84,3556900,0
2015-07-20,4.72,4.75,4.53,4.57,2743300,0
2015-07-21,4.55,4.81,4.55,4.65,4530900,0
2015-07-22,4.59,4.69,4.51,4.62,3389200,0
2015-07-23,4.6,4.75,4.33,4.52,5019600,0
2015-07-24,4.47,4.56,4.25,4.3,3155000,0
2015-07-27,4.2,4.24,4.01,4.19,5823700,0
2015-07-28,4.2,4.5,4.15,4.39,3906400,0
2015-07-29,4.3,4.71,4.29,4.56,5800300,0
2015-07-30,4.55,4.62,4.41,4.54,3141000,0
2015-07-31,4.52,4.57,4.37,4.4,2343600,0
2015-08-03,4.25,4.54,4.08,4.51,4248504,0
2015-08-04,4.56,4.65,4.12,4.23,3635800,0
2015-08-05,4.27,4.47,4.21,4.36,3636500,0
2015-08-06,4.31,4.69,4.17,4.67,6579789,0
2015-08-07,4.47,4.81,4.32,4.48,4608600,0
2015-08-10,4.5,4.73,4.37,4.64,4161700,0
2015-08-11,4.65,4.83,4.21,4.31,7672910,0
2015-08-12,4.29,4.75,4.22,4.66,4962500,0
2015-08-13,4.51,4.58,4.23,4.33,4026300,0
2015-08-14,4.32,4.44,4.26,4.34,2493800,0
2015-08-17,4.35,4.37,4.21,4.28,2694600,0
2015-08-18,4.28,4.35,4.2,4.29,1772000,0
2015-08-19,4.22,4.3,4.1,4.14,4324800,0
2015-08-20,4.14,4.15,3.93,3.96,4381200,0
2015-08-21,3.83,3.95,3.66,3.73,4788200,0
2015-08-24,3.02,3.62,3.02,3.37,4544631,0
2015-08-25,3.54,3.55,3.37,3.5,3944300,0
2015-08-26,3.61,3.62,3.37,3.46,3356500,0
2015-08-27,3.88,4.56,3.86,4.52,10625100,0
2015-08-28,4.49,4.84,4.41,4.66,4823700,0
2015-08-31,4.59,5.15,4.41,5.08,5475100,0
2015-09-01,4.85,5.05,4.73,4.9,5651900,0
2015-09-02,4.98,5.06,4.63,4.74,4183800,0
2015-09-03,4.76,5.05,4.64,4.8,4025400,0
2015-09-04,4.71,4.79,4.66,4.69,1796300,0
2015-09-08,4.75,4.9,4.6,4.8,3373900,0
2015-09-09,4.81,4.88,4.5,4.54,2736900,0
2015-09-10,4.54,4.82,4.42,4.76,3750076,0
2015-09-11,4.65,4.74,4.47,4.65,2970400,0
2015-09-14,4.59,4.59,4.44,4.54,1641200,0
2015-09-15,4.59,4.84,4.54,4.72,2971029,0
2015-09-16,4.79,5.15,4.77,5.02,5313500,0
2015-09-17,5.07,5.28,4.87,5.12,5836173,0
2015-09-18,5.01,5.02,4.72,4.78,4171900,0
2015-09-21,4.84,4.92,4.76,4.78,2114400,0
2015-09-22,4.66,4.89,4.61,4.79,2122300,0
2015-09-23,4.79,4.85,4.68,4.77,2280700,0
2015-09-24,4.78,4.86,4.65,4.82,2652494,0
2015-09-25,4.85,4.9,4.55,4.59,2486400,0
2015-09-28,4.5,4.54,4.26,4.32,2304163,0
2015-09-29,4.35,4.5,4.21,4.28,2175500,0
2015-09-30,4.33,4.4,4.15,4.3,4537300,0
2015-10-01,4.41,4.66,4.21,4.27,2562000,0
2015-10-02,4.1,4.46,4.03,4.44,5063900,0
2015-10-05,4.5,4.81,4.49,4.71,3812540,0
2015-10-06,4.61,4.88,4.48,4.76,3991200,0
2015-10-07,4.97,5.09,4.75,4.93,3726800,0
2015-10-08,4.93,5.07,4.79,5.03,3297100,0
2015-10-09,5.09,5.24,5,5.22,3546600,0
2015-10-12,5.21,5.21,4.98,5.1,1550310,0
2015-10-13,5.04,5.23,4.95,4.95,3212300,0
2015-10-14,4.95,5.2,4.93,5.17,3144000,0
2015-10-15,5.14,5.41,5.09,5.4,4254500,0
2015-10-16,5.42,5.42,5.24,5.38,3799800,0
2015-10-19,5.33,5.42,5.17,5.27,2408330,0
2015-10-20,5.27,5.48,5.23,5.37,3690476,0
2015-10-21,5.35,5.41,5.3,5.33,2472700,0
2015-10-22,5.4,5.58,5.37,5.5,3200400,0
2015-10-23,5.48,5.58,5.36,5.53,2097900,0
2015-10-26,5.5,5.52,5.03,5.04,2455500,0
2015-10-27,4.91,4.93,4.53,4.57,4536200,0
2015-10-28,4.63,4.96,4.63,4.83,3047700,0
2015-10-29,4.75,4.96,4.66,4.66,3372500,0
2015-10-30,4.71,4.75,4.54,4.61,4293900,0
2015-11-02,4.56,5.06,4.56,5.06,2945660,0
2015-11-03,5.07,5.63,5.07,5.51,8072600,0
2015-11-04,5.52,5.61,5.29,5.47,4636491,0
2015-11-05,5.4,5.51,5.27,5.35,2128400,0
2015-11-06,5.3,5.49,5.23,5.39,3132500,0
2015-11-09,5.38,5.45,5.08,5.25,4101419,0
2015-11-10,5.8,5.98,5.49,5.94,11468900,0
2015-11-11,5.95,6,5.84,5.91,4654200,0
2015-11-12,5.8,5.94,5.6,5.65,6698500,0
2015-11-13,5.61,5.79,5.55,5.72,3299400,0
2015-11-16,5.63,5.94,5.61,5.91,4089100,0
2015-11-17,5.8,5.8,4.84,4.85,9482600,0
2015-11-18,4.92,5.06,4.82,4.97,6059400,0
2015-11-19,4.92,4.95,4.49,4.61,6560900,0
2015-11-20,4.64,4.66,4.26,4.37,6585000,0
2015-11-23,4.39,4.43,4.27,4.38,4920700,0
2015-11-24,4.39,4.52,4.38,4.45,3153300,0
2015-11-25,4.38,4.58,4.33,4.52,3799700,0
2015-11-27,4.49,4.53,4.28,4.3,1958000,0
2015-11-30,4.37,4.48,4.33,4.43,3417700,0
2015-12-01,4.44,4.49,4.35,4.39,2064155,0
2015-12-02,4.37,4.45,4.17,4.2,3345747,0
2015-12-03,4.26,4.34,4.11,4.12,4733628,0
2015-12-04,4.07,4.1,3.93,4.01,5118400,0
2015-12-07,3.9,3.94,3.74,3.85,3623700,0
2015-12-08,3.78,3.85,3.72,3.77,3976491,0
2015-12-09,3.8,3.85,3.72,3.75,4412200,0
2015-12-10,3.76,3.85,3.74,3.76,2881600,0
2015-12-11,3.79,3.8,3.61,3.62,2832300,0
2015-12-14,3.57,3.62,3.39,3.44,2828852,0
2015-12-15,3.52,3.66,3.5,3.64,2318400,0
2015-12-16,3.61,3.69,3.41,3.51,3064900,0
2015-12-17,3.51,3.54,3.25,3.29,2920900,0
2015-12-18,3.3,3.39,3.23,3.29,3552800,0
2015-12-21,3.29,3.35,3.18,3.31,2262800,0
2015-12-22,3.3,3.54,3.3,3.5,1476204,0
2015-12-23,3.61,3.7,3.56,3.7,2739400,0
2015-12-24,3.69,3.78,3.57,3.57,1281866,0
2015-12-28,3.51,3.51,3.36,3.43,2223642,0
2015-12-29,3.51,3.61,3.37,3.49,2095345,0
2015-12-30,3.37,3.435,3.27,3.32,2258822,0
2015-12-31,3.3,3.385,3.24,3.35,3750250,0
2016-01-04,3.31,3.47,3.3,3.32,3123492,0
2016-01-05,3.3,3.36,3.23,3.24,2246576,0
2016-01-06,3.15,3.16,2.98,2.99,3373448,0
2016-01-07,2.83,3.02,2.75,2.89,3341155,0
2016-01-08,2.91,2.94,2.73,2.73,3316108,0
2016-01-11,2.75,2.8,2.58,2.77,7161030,0
2016-01-12,2.81,2.86,2.67,2.79,7059953,0
2016-01-13,2.88,2.9258,2.73,2.76,5964452,0
2016-01-14,2.8,2.8,2.65,2.68,5151046,0
2016-01-15,2.52,2.7,2.4,2.7,3064814,0
2016-01-19,2.73,2.73,2.49,2.5,2641400,0
2016-01-20,2.38,2.39,2.2,2.36,5717900,0
2016-01-21,2.35,2.62,2.34,2.58,4557530,0
2016-01-22,2.8,2.96,2.73,2.82,5619528,0
2016-01-25,2.78,2.8401,2.63,2.63,2899816,0
2016-01-26,2.67,2.76,2.605,2.69,3187436,0
2016-01-27,2.67,2.745,2.52,2.55,3424214,0
2016-01-28,2.75,2.75,2.555,2.62,3689616,0
2016-01-29,2.63,2.76,2.61,2.76,4570692,0
2016-02-01,2.68,2.74,2.63,2.71,2886208,0
2016-02-02,2.6,2.71,2.57,2.66,2555855,0
2016-02-03,2.74,2.74,2.53,2.67,3568133,0
2016-02-04,2.7,2.87,2.66,2.71,3293913,0
2016-02-05,2.72,2.86,2.6,2.7,2306017,0
2016-02-08,2.66,2.66,2.43,2.52,1978771,0
2016-02-09,2.47,2.55,2.385,2.53,1415482,0
2016-02-10,2.54,2.54,2.37,2.38,4593854,0
2016-02-11,2.29,2.41,2.25,2.29,4375417,0
2016-02-12,2.34,2.5,2.275,2.38,2475027,0
2016-02-16,2.43,2.45,2.3,2.41,3149473,0
2016-02-17,2.46,2.59,2.44,2.54,3333294,0
2016-02-18,2.58,2.6,2.46,2.48,2703009,0
2016-02-19,2.44,2.48,2.39,2.43,2126779,0
2016-02-22,2.5,2.63,2.4,2.55,5026096,0
2016-02-23,2.65,2.93,2.61,2.85,9083508,0
2016-02-24,2.77,2.945,2.7,2.88,3781832,0
2016-02-25,2.78,2.99,2.71,2.97,3909492,0
2016-02-26,3.04,3.38,3.03,3.18,4775581,0
2016-02-29,3.25,3.44,3.17,3.3,4028037,0
2016-03-01,3.4,3.45,3.305,3.35,2716884,0
2016-03-02,3.32,3.67,3.28,3.6,4224370,0
2016-03-03,3.6,3.89,3.55,3.85,10237967,0
2016-03-04,3.89,4.15,3.71,3.88,9564453,0
2016-03-07,3.86,4.29,3.86,4.08,8282859,0
2016-03-08,4.05,4.18,3.705,3.97,5575534,0
2016-03-09,4.06,4.131,3.7,3.89,4034892,0
2016-03-10,3.89,3.95,3.73,3.88,3151257,0
2016-03-11,4,4.215,3.97,4.13,3171735,0
2016-03-14,4.03,4.12,3.81,4.06,3261053,0
2016-03-15,4,4,3.7516,3.9,2200195,0
2016-03-16,3.94,4.12,3.91,4.08,2408113,0
2016-03-17,4.1,4.44,4.095,4.41,5885680,0
2016-03-18,4.4,4.43,4.11,4.16,5980965,0
2016-03-21,4.16,4.29,4.13,4.25,4546438,0
2016-03-22,4.22,4.23,4.14,4.17,1985241,0
2016-03-23,4.1,4.12,3.8,3.8,2394478,0
2016-03-24,3.7,4,3.6099,3.97,2370829,0
2016-03-28,4.12,4.13,3.825,3.89,1895460,0
2016-03-29,3.8,4.11,3.75,4.07,2413881,0
2016-03-30,4.23,4.23,3.94,4.04,2502280,0
2016-03-31,4.03,4.18,4.02,4.09,2311941,0
2016-04-01,3.96,4.03,3.9,3.97,2245529,0
2016-04-04,3.92,4.03,3.73,3.79,2097594,0
2016-04-05,3.65,3.85,3.53,3.75,2120427,0
2016-04-06,3.78,3.91,3.67,3.79,1734798,0
2016-04-07,3.75,3.75,3.595,3.67,2973618,0
2016-04-08,3.81,3.91,3.705,3.82,4628984,0
2016-04-11,3.88,3.9942,3.79,3.84,1739675,0
2016-04-12,3.9,4.06,3.83,4.02,2484406,0
2016-04-13,4,4.1,3.93,4.09,2775633,0
2016-04-14,4.1,4.15,3.95,4.1,2728094,0
2016-04-15,4.06,4.25,3.99,4.24,2539739,0
2016-04-18,4.1,4.33,3.98,4.33,3061386,0
2016-04-19,4.37,4.6,4.37,4.55,4625568,0
2016-04-20,4.49,4.6,4.43,4.55,3677710,0
2016-04-21,4.56,4.73,4.42,4.48,2969960,0
2016-04-22,4.53,4.65,4.43,4.53,3741461,0
2016-04-25,4.52,4.645,4.4,4.45,3128881,0
2016-04-26,4.51,4.59,4.43,4.54,2684995,0
2016-04-27,4.66,4.68,4.48,4.63,3119708,0
2016-04-28,4.61,4.64,4.415,4.46,3143083,0
2016-04-29,4.51,4.65,4.38,4.54,2398956,0
2016-05-02,4.52,4.52,4.32,4.44,2419759,0
2016-05-03,4.34,4.41,4.1,4.15,2170663,0
2016-05-04,4.15,4.34,4.115,4.16,1831969,0
2016-05-05,4.27,4.33,4.03,4.08,2751842,0
2016-05-06,4.33,4.505,4.18,4.37,5577974,0
2016-05-09,4.37,4.37,4.09,4.21,3206985,0
2016-05-10,4.26,4.47,4.26,4.45,3508934,0
2016-05-11,4.47,4.78,4.4,4.64,5032645,0
2016-05-12,4.7,4.76,4.53,4.59,2749209,0
2016-05-13,4.6,4.7,4.37,4.4,2550373,0
2016-05-16,4.52,4.64,4.47,4.55,3851103,0
2016-05-17,4.53,4.79,4.52,4.68,3866554,0
2016-05-18,4.64,4.69,4.34,4.41,2565943,0
2016-05-19,4.34,4.46,4.17,4.44,3656720,0
2016-05-20,4.48,4.54,4.375,4.54,1674350,0
2016-05-23,4.51,4.71,4.41,4.67,3212264,0
2016-05-24,4.71,4.72,4.545,4.69,3026275,0
2016-05-25,4.73,4.78,4.61,4.77,4109820,0
2016-05-26,4.8,4.87,4.645,4.78,3042303,0
2016-05-27,4.79,4.82,4.6966,4.79,1974792,0
2016-05-31,4.83,4.92,4.72,4.75,2733344,0
2016-06-01,4.7,4.75,4.555,4.68,2398699,0
2016-06-02,4.66,4.76,4.6,4.69,2278337,0
2016-06-03,4.71,4.775,4.6,4.67,1846870,0
2016-06-06,4.73,4.97,4.69,4.95,3844444,0
2016-06-07,4.98,5.035,4.83,5.03,2988047,0
2016-06-08,5.09,5.185,4.94,5.03,3792660,0
2016-06-09,4.97,4.99,4.85,4.93,2550161,0
2016-06-10,4.87,4.87,4.69,4.74,3536301,0
2016-06-13,4.66,4.825,4.59,4.6,3207605,0
2016-06-14,4.59,4.6801,4.44,4.61,3290921,0
2016-06-15,4.61,4.75,4.5138,4.65,2244094,0
2016-06-16,4.57,4.57,4.39,4.47,2799810,0
2016-06-17,4.57,4.74,4.5176,4.7,4634111,0
2016-06-20,4.77,4.84,4.68,4.78,2706238,0
2016-06-21,4.8,4.9,4.735,4.87,1584984,0
2016-06-22,4.94,5.1,4.88,4.93,4379519,0
2016-06-23,5.02,5.14,4.97,5.13,3523275,0
2016-06-24,4.8,4.92,4.7101,4.8,5477887,0
2016-06-27,4.76,4.76,4.32,4.41,3396315,0
2016-06-28,4.67,4.74,4.53,4.73,2269324,0
2016-06-29,4.81,4.96,4.71,4.94,3903041,0
2016-06-30,4.93,4.945,4.78,4.94,1857517,0
2016-07-01,4.94,5.02,4.91,5,2049827,0
2016-07-05,4.89,4.92,4.66,4.82,2400786,0
2016-07-06,4.75,4.8,4.6,4.78,2182519,0
2016-07-07,4.83,4.98,4.68,4.72,2385027,0
2016-07-08,4.8,5,4.8,4.97,2122086,0
2016-07-11,5.02,5.07,4.9,4.9,2827198,0
2016-07-12,5.02,5.15,4.98,5.13,2912801,0
2016-07-13,5.13,5.17,4.91,5.04,4308047,0
2016-07-14,5.1,5.14,5.01,5.03,2136660,0
2016-07-15,5.07,5.08,4.99,5.01,1620839,0
2016-07-18,4.97,4.97,4.75,4.9,2625556,0
2016-07-19,4.91,5.01,4.875,4.93,1588027,0
2016-07-20,4.85,5.06,4.78,4.99,1835333,0
2016-07-21,5,5.07,4.83,4.83,1545942,0
2016-07-22,4.84,4.86,4.68,4.78,1542687,0
2016-07-25,4.7,4.77,4.65,4.71,2207806,0
2016-07-26,4.71,5,4.71,4.99,3678371,0
2016-07-27,5.2,5.28,5.05,5.14,6579016,0
2016-07-28,5.02,5.18,5,5.12,3401161,0
2016-07-29,5.07,5.2,5.05,5.18,2369565,0
2016-08-01,5.08,5.14,4.79,4.8,3506211,0
2016-08-02,4.9,4.99,4.73,4.86,2771140,0
2016-08-03,4.85,4.94,4.78,4.92,2066738,0
2016-08-04,4.91,4.96,4.76,4.89,1783841,0
2016-08-05,4.92,5.06,4.84,5.06,2140937,0
2016-08-08,5.11,5.23,5.07,5.13,2232590,0
2016-08-09,5.17,5.18,5.08,5.15,1438534,0
2016-08-10,5.17,5.17,4.94,4.95,1309721,0
2016-08-11,4.98,5.0899,4.95,4.99,1783699,0
2016-08-12,5.01,5.05,4.9,4.96,1215332,0
2016-08-15,5,5.12,4.98,5.12,1316656,0
2016-08-16,5.12,5.18,5.08,5.14,1278753,0
2016-08-17,5.12,5.135,5.01,5.11,1258078,0
2016-08-18,5.15,5.23,5.09,5.23,2232067,0
2016-08-19,5.21,5.21,5.1,5.13,1884240,0
2016-08-22,5.05,5.11,4.93,5.1,1552978,0
2016-08-23,5.1,5.24,5.1,5.2,1960290,0
2016-08-24,5.15,5.26,5.12,5.21,2227678,0
2016-08-25,5.18,5.23,5.13,5.17,2210707,0
2016-08-26,5.19,5.3,5.16,5.24,2005422,0
2016-08-29,5.2,5.29,5.18,5.2,2938892,0
2016-08-30,5.23,5.26,5.17,5.22,4891474,0
2016-08-31,5.16,5.25,5.09,5.23,2903838,0
2016-09-01,5.19,5.225,5.01,5.21,2841692,0
2016-09-02,5.26,5.4,5.165,5.24,2244140,0
2016-09-06,5.27,5.34,5.22,5.3,2370860,0
2016-09-07,5.3,5.32,5.24,5.27,2556046,0
2016-09-08,5.31,5.34,5.201,5.24,3475514,0
2016-09-09,5.16,5.2,5.01,5.01,2514324,0
2016-09-12,4.91,5.02,4.81,4.99,2477727,0
2016-09-13,4.88,4.9,4.75,4.78,2359868,0
2016-09-14,4.77,4.89,4.74,4.82,3993040,0
2016-09-15,4.81,4.95,4.8,4.88,2019173,0
2016-09-16,4.75,4.87,4.75,4.8,2549304,0
2016-09-19,4.88,4.97,4.79,4.83,1334970,0
2016-09-20,4.81,4.88,4.72,4.72,1477960,0
2016-09-21,4.77,4.84,4.74,4.8,2517804,0
2016-09-22,4.88,4.98,4.81,4.81,1992094,0
2016-09-23,4.79,4.84,4.59,4.59,2457693,0
2016-09-26,4.61,4.675,4.53,4.56,2720443,0
2016-09-27,4.519,4.56,4.41,4.42,2844504,0
2016-09-28,4.42,4.82,4.42,4.81,5094087,0
2016-09-29,4.8,4.96,4.75,4.82,3619586,0
2016-09-30,4.87,5.02,4.78,5.01,3538805,0
2016-10-03,5.01,5.17,4.93,5.16,2496601,0
2016-10-04,5.1,5.225,5.1,5.17,2646197,0
2016-10-05,5.22,5.31,5.15,5.21,4046809,0
2016-10-06,5.22,5.33,5.22,5.28,3228155,0
2016-10-07,5.27,5.32,5.11,5.17,3378876,0
2016-10-10,5.27,5.44,5.2537,5.43,1815741,0
2016-10-11,5.35,5.35,5.115,5.24,2743082,0
2016-10-12,5.21,5.25,5.15,5.22,1331175,0
2016-10-13,5.15,5.36,5.13,5.28,3256161,0
2016-10-14,5.32,5.32,5.11,5.21,1301753,0
2016-10-17,5.2,5.28,5.13,5.14,2167503,0
2016-10-18,5.24,5.41,5.22,5.39,2197479,0
2016-10-19,5.41,5.47,5.33,5.43,2423930,0
2016-10-20,5.37,5.45,5.29,5.32,2057057,0
2016-10-21,5.25,5.38,5.2,5.32,1589587,0
2016-10-24,5.32,5.36,5.2,5.25,1342154,0
2016-10-25,5.25,5.32,5.18,5.22,1914826,0
2016-10-26,5.13,5.49,5.13,5.48,6608888,0
2016-10-27,5.5,5.5775,5.32,5.42,3761648,0
2016-10-28,5.42,5.51,5.35,5.37,2726523,0
2016-10-31,5.33,5.35,5.14,5.14,2665810,0
2016-11-01,5.22,5.46,5.2,5.46,3563097,0
2016-11-02,5.4,5.4,5.11,5.19,2669851,0
2016-11-03,5.21,5.29,5.17,5.23,1841123,0
2016-11-04,5.19,5.2,5.06,5.1,2661993,0
2016-11-07,5.2,5.28,5.06,5.09,2802743,0
2016-11-08,5.08,5.16,5.035,5.05,2026889,0
2016-11-09,5.05,5.3,4.96,5.24,3179758,0
2016-11-10,5.23,5.42,5.22,5.31,2910332,0
2016-11-11,5.25,5.64,5.25,5.62,4146225,0
2016-11-14,5.67,5.76,5.62,5.74,3339176,0
2016-11-15,5.79,5.98,5.75,5.97,3315790,0
2016-11-16,5.83,5.985,5.83,5.9,2330366,0
2016-11-17,5.95,6.11,5.92,6.06,6142390,0
2016-11-18,6.06,6.13,6,6.11,2306327,0
2016-11-21,6.26,6.33,6.105,6.31,3435072,0
2016-11-22,6.36,6.39,6.2,6.36,2783966,0
2016-11-23,6.33,6.49,6.27,6.49,2245003,0
2016-11-25,6.44,6.515,6.42,6.45,1112377,0
2016-11-28,6.62,6.73,6.4107,6.5,5939929,0
2016-11-29,6.42,6.47,6.29,6.42,2773630,0
2016-11-30,6.87,6.9,6.67,6.88,5887786,0
2016-12-01,7,7.17,6.875,6.89,6768199,0
2016-12-02,6.9,7,6.84,6.93,4712873,0
2016-12-05,7,7.14,7,7.06,3758061,0
2016-12-06,7.06,7.21,6.98,7.2,3543751,0
2016-12-07,7.2,7.6,7.144,7.47,4431592,0
2016-12-08,7.52,7.73,7.47,7.72,4630668,0
2016-12-09,7.81,7.94,7.75,7.93,3592089,0
2016-12-12,8.15,8.21,7.85,7.92,4089369,0
2016-12-13,8,8.02,7.72,7.87,4027608,0
2016-12-14,7.81,7.86,7.6,7.63,3934559,0
2016-12-15,7.5,7.78,7.39,7.71,2980969,0
2016-12-16,7.75,7.79,7.5,7.51,4248963,0
2016-12-19,7.51,7.64,7.42,7.53,3089212,0
2016-12-20,7.75,7.84,7.67,7.78,4155573,0
2016-12-21,7.8,7.84,7.65,7.65,2325483,0
2016-12-22,7.65,7.7,7.55,7.57,1804555,0
2016-12-23,7.56,7.6,7.49,7.54,1473348,0
2016-12-27,7.57,7.71,7.57,7.67,1797809,0
2016-12-28,7.73,7.75,7.4,7.48,1612296,0
2016-12-29,7.47,7.56,7.38,7.44,1724178,0
2016-12-30,7.44,7.48,7.33,7.39,2799361,0
2017-01-03,7.45,7.63,7.32,7.41,4457058,0
2017-01-04,7.45,7.54,7.39,7.41,5560408,0
2017-01-05,7.43,7.4888,7.25,7.35,3747318,0
2017-01-06,7.36,7.42,7.22,7.31,3394856,0
2017-01-09,7.25,7.44,7.1,7.29,3616896,0
2017-01-10,7.32,7.45,7.27,7.4,1884573,0
2017-01-11,7.44,7.62,7.42,7.57,2112915,0
2017-01-12,7.6,7.62,7.37,7.42,2903891,0
2017-01-13,7.39,7.55,7.3597,7.46,2154636,0
2017-01-17,7.46,7.6,7.4,7.58,2241823,0
2017-01-18,7.52,7.63,7.43,7.59,1704635,0
2017-01-19,7.63,7.67,7.505,7.51,2344618,0
2017-01-20,7.54,7.61,7.5,7.55,2473841,0
2017-01-23,7.53,7.64,7.4,7.62,1988410,0
2017-01-24,7.68,7.97,7.585,7.88,2971149,0
2017-01-25,7.9,8.33,7.9,8.19,6280090,0
2017-01-26,8.22,8.32,8.07,8.1,2332770,0
2017-01-27,8.11,8.1152,7.9,8.06,2632728,0
2017-01-30,8,8.07,7.82,8.05,3362078,0
2017-01-31,8.09,8.11,7.92,8.1,3085242,0
2017-02-01,8.2,8.27,8.11,8.26,2826538,0
2017-02-02,8.29,8.3,8.1,8.13,2506603,0
2017-02-03,8.16,8.3,8.11,8.28,2115688,0
2017-02-06,8.27,8.27,8.01,8.07,2437472,0
2017-02-07,8.06,8.11,7.81,7.95,2802066,0
2017-02-08,7.82,7.89,7.595,7.86,2987541,0
2017-02-09,7.92,8.06,7.86,7.86,1837852,0
2017-02-10,7.95,8.04,7.9,7.93,1383777,0
2017-02-13,7.9,8.16,7.9,8.05,1886086,0
2017-02-14,8.1,8.28,8.04,8.25,2803221,0
2017-02-15,8.21,8.24,8.03,8.16,2786435,0
2017-02-16,8.14,8.15,7.91,8.02,3016895,0
2017-02-17,7.99,8.05,7.88,7.99,2933550,0
2017-02-21,8.1,8.3,7.89,7.91,3731548,0
2017-02-22,7.89,7.96,7.78,7.82,3088426,0
2017-02-23,7.97,7.99,7.68,7.68,3154617,0
2017-02-24,7.6,7.64,7.42,7.49,3109520,0
2017-02-27,7.51,7.74,7.4899,7.57,2631577,0
2017-02-28,7.52,7.56,7.33,7.36,3994496,0
2017-03-01,7.49,7.67,7.49,7.61,3176842,0
2017-03-02,7.52,7.54,7.19,7.19,3281920,0
2017-03-03,7.21,7.21,6.725,6.76,6697396,0
2017-03-06,6.75,6.91,6.39,6.86,6789424,0
2017-03-07,6.86,6.88,6.66,6.7,3731675,0
2017-03-08,6.75,6.75,6.43,6.51,6264152,0
2017-03-09,6.44,6.57,6.33,6.55,5493248,0
2017-03-10,6.69,6.75,6.47,6.59,3300394,0
2017-03-13,6.59,6.68,6.55,6.61,2462479,0
2017-03-14,6.49,6.49,6.23,6.34,3575574,0
2017-03-15,6.43,6.61,6.37,6.59,3625651,0
2017-03-16,6.59,6.59,6.42,6.54,2377856,0
2017-03-17,6.5,6.735,6.5,6.59,4358008,0
2017-03-20,6.49,6.65,6.43,6.51,2457574,0
2017-03-21,6.53,6.57,6.18,6.2,4147817,0
2017-03-22,6.16,6.35,6.09,6.33,4081397,0
2017-03-23,6.27,6.39,6.23,6.29,1960486,0
2017-03-24,6.31,6.375,6.2,6.24,1266996,0
2017-03-27,6.16,6.31,6.075,6.29,2554694,0
2017-03-28,6.26,6.495,6.22,6.48,3196231,0
2017-03-29,6.44,6.67,6.44,6.62,2336239,0
2017-03-30,6.64,6.805,6.64,6.66,2643619,0
2017-03-31,6.64,6.775,6.62,6.75,2610595,0
2017-04-03,6.79,6.825,6.52,6.59,2337869,0
2017-04-04,6.57,6.7,6.51,6.57,3116177,0
2017-04-05,6.65,6.82,6.41,6.46,3059092,0
2017-04-06,6.5,6.66,6.48,6.66,2160713,0
2017-04-07,6.66,6.71,6.595,6.62,1678453,0
2017-04-10,6.67,6.81,6.62,6.77,1313979,0
2017-04-11,6.79,6.82,6.685,6.8,1369239,0
2017-04-12,6.77,6.78,6.52,6.56,1623936,0
2017-04-13,6.55,6.6,6.27,6.29,2077941,0
2017-04-17,6.28,6.5,6.27,6.5,1744207,0
2017-04-18,6.46,6.67,6.43,6.63,2710745,0
2017-04-19,6.67,6.7,6.35,6.37,2286808,0
2017-04-20,6.38,6.47,6.35,6.38,1884174,0
2017-04-21,6.37,6.37,6.28,6.31,1574853,0
2017-04-24,6.37,6.48,6.29,6.33,2671443,0
2017-04-25,6.8,6.8,6.53,6.73,4241639,0
2017-04-26,6.79,7.01,6.73,6.81,4386153,0
2017-04-27,6.73,6.755,6.42,6.73,4002262,0
2017-04-28,6.7,6.749,6.53,6.54,2610379,0
2017-05-01,6.56,6.79,6.51,6.61,2476321,0
2017-05-02,6.65,6.6804,6.42,6.52,2342153,0
2017-05-03,6.48,6.56,6.44,6.49,2386785,0
2017-05-04,6.41,6.41,6.195,6.24,2510764,0
2017-05-05,6.24,6.57,6.24,6.56,2982959,0
2017-05-08,6.56,6.68,6.54,6.62,2001884,0
2017-05-09,6.61,6.7,6.55,6.65,2590954,0
2017-05-10,6.75,6.87,6.61,6.84,3023101,0
2017-05-11,6.97,7,6.65,6.67,3228521,0
2017-05-12,6.69,6.69,6.355,6.37,4094906,0
2017-05-15,6.57,6.57,6.4,6.44,2696877,0
2017-05-16,6.47,6.5169,6.34,6.46,2372764,0
2017-05-17,6.37,6.37,6.21,6.31,4133564,0
2017-05-18,6.24,6.41,6.21,6.38,2334702,0
2017-05-19,6.41,6.62,6.41,6.53,3808953,0
2017-05-22,6.68,6.75,6.42,6.46,2107101,0
2017-05-23,6.48,6.49,6.335,6.45,1412988,0
2017-05-24,6.43,6.49,6.31,6.4,2567283,0
2017-05-25,6.53,6.6,6.22,6.24,2610762,0
2017-05-26,6.23,6.28,6.17,6.21,1330497,0
2017-05-30,6.15,6.23,6.13,6.15,1580591,0
2017-05-31,6.09,6.22,5.895,6.21,3324623,0
2017-06-01,6.23,6.39,6.1338,6.34,2096514,0
2017-06-02,6.31,6.34,6.14,6.2,2144335,0
2017-06-05,6.16,6.3,6.15,6.19,2685930,0
2017-06-06,6.17,6.36,6.12,6.33,2296986,0
2017-06-07,6.29,6.31,6.13,6.19,3190003,0
2017-06-08,6.17,6.39,6.16,6.32,1777780,0
2017-06-09,6.35,6.64,6.3323,6.61,2588144,0
2017-06-12,6.7,6.79,6.61,6.64,2409146,0
2017-06-13,6.64,6.8,6.585,6.76,1643185,0
2017-06-14,6.71,6.73,6.16,6.3,3367360,0
2017-06-15,6.24,6.38,6.2,6.31,1585324,0
2017-06-16,6.32,6.375,6.22,6.28,4761786,0
2017-06-19,6.29,6.36,6.24,6.3,1812276,0
2017-06-20,6.19,6.23,6.06,6.21,2733531,0
2017-06-21,6.43,6.86,6.43,6.53,18724683,0
2017-06-22,6.54,6.97,6.54,6.83,10576871,0
2017-06-23,6.84,7.18,6.84,7.13,55452865,0
2017-06-26,7.12,7.14,6.8,6.89,7592135,0
2017-06-27,7.05,7.05,6.76,6.85,5185305,0
2017-06-28,6.85,7.13,6.84,7.1,4769852,0
2017-06-29,7.15,7.19,6.99,7.04,3555810,0
2017-06-30,7.08,7.23,6.99,7.17,3861729,0
2017-07-03,7.18,7.67,7.17,7.57,3094182,0
2017-07-05,7.46,7.47,7.22,7.28,4993654,0
2017-07-06,7.35,7.395,7.18,7.23,3799791,0
2017-07-07,7.16,7.22,7.08,7.15,3621416,0
2017-07-10,7.11,7.3,7.08,7.25,4227573,0
2017-07-11,7.25,7.47,7.16,7.39,3752821,0
2017-07-12,7.45,7.62,7.35,7.42,2433488,0
2017-07-13,7.41,7.55,7.33,7.55,2851696,0
2017-07-14,7.56,7.61,7.48,7.59,1719226,0
2017-07-17,7.57,7.6,7.42,7.44,2590049,0
2017-07-18,7.5,7.51,7.32,7.44,2729659,0
2017-07-19,7.41,7.73,7.41,7.68,4048029,0
2017-07-20,7.55,7.62,7.33,7.38,3633209,0
2017-07-21,7.39,7.39,7.17,7.19,2669988,0
2017-07-24,7.19,7.25,7.08,7.09,3551799,0
2017-07-25,6.53,7.19,6.5015,6.81,6174813,0
2017-07-26,6.87,7,6.75,6.9,3221175,0
2017-07-27,6.91,7.03,6.82,6.93,4628708,0
2017-07-28,6.89,7.075,6.79,6.87,3246798,0
2017-07-31,6.87,6.915,6.73,6.77,3089964,0
2017-08-01,6.74,6.86,6.585,6.61,3325763,0
2017-08-02,6.59,6.81,6.51,6.7,3172344,0
2017-08-03,6.69,6.85,6.62,6.64,2259213,0
2017-08-04,6.66,6.82,6.63,6.69,2173110,0
2017-08-07,6.64,6.76,6.6,6.61,2170379,0
2017-08-08,6.57,6.78,6.545,6.61,3039057,0
2017-08-09,6.62,6.72,6.53,6.58,2252478,0
2017-08-10,6.58,6.63,6.18,6.21,3111480,0
2017-08-11,6.15,6.24,6.11,6.19,2974499,0
2017-08-14,6.21,6.23,5.98,5.98,3359687,0
2017-08-15,5.94,6.04,5.87,6.01,2926900,0
2017-08-16,6.02,6.07,5.81,5.81,3121122,0
2017-08-17,5.77,5.88,5.68,5.69,3062474,0
2017-08-18,5.62,5.87,5.62,5.75,2883405,0
2017-08-21,5.73,5.74,5.56,5.62,4249163,0
2017-08-22,5.64,5.92,5.635,5.81,3085302,0
2017-08-23,5.8,5.92,5.78,5.84,3066344,0
2017-08-24,5.84,5.89,5.75,5.77,2463241,0
2017-08-25,5.81,5.92,5.78,5.9,1995267,0
2017-08-28,5.91,5.915,5.75,5.79,2977357,0
2017-08-29,5.74,6.03,5.74,5.96,2773347,0
2017-08-30,5.92,6.06,5.89,6.02,1781149,0
2017-08-31,6.07,6.24,6.025,6.14,2627661,0
2017-09-01,6.14,6.3,6.11,6.21,2139270,0
2017-09-05,6.27,6.345,6.23,6.29,2058678,0
2017-09-06,6.34,6.49,6.33,6.45,1731789,0
2017-09-07,6.45,6.48,6.26,6.32,2601093,0
2017-09-08,6.31,6.33,6.17,6.19,2510048,0
2017-09-11,6.23,6.4,6.19,6.36,2218426,0
2017-09-12,6.37,6.6,6.36,6.59,1672199,0
2017-09-13,6.6,6.77,6.59,6.65,2468820,0
2017-09-14,6.69,6.9,6.68,6.74,2262365,0
2017-09-15,6.78,6.8,6.57,6.64,4251037,0
2017-09-18,6.63,6.89,6.6,6.8,1800435,0
2017-09-19,6.8,6.87,6.755,6.86,1458096,0
2017-09-20,6.9,7.02,6.82,6.97,1994933,0
2017-09-21,6.89,6.98,6.84,6.91,1509704,0
2017-09-22,6.85,7.05,6.85,7.01,1601675,0
2017-09-25,7.06,7.245,7.06,7.18,2041687,0
2017-09-26,7.14,7.24,7.1,7.19,1324958,0
2017-09-27,7.25,7.33,7.1299,7.28,2066435,0
2017-09-28,7.28,7.3,7.12,7.3,1746383,0
2017-09-29,7.27,7.31,7.21,7.27,2024649,0
2017-10-02,7.18,7.38,7.18,7.36,1938051,0
2017-10-03,7.29,7.35,7.17,7.21,1796205,0
2017-10-04,7.21,7.31,7.14,7.18,1910106,0
2017-10-05,7.19,7.35,7.18,7.26,1666749,0
2017-10-06,7.16,7.215,7.11,7.19,1193213,0
2017-10-09,7.23,7.26,7.17,7.22,1618942,0
2017-10-10,7.32,7.32,7.21,7.21,1616808,0
2017-10-11,7.19,7.28,7.16,7.27,2157572,0
2017-10-12,7.18,7.21,6.88,6.92,3058996,0
2017-10-13,7,7.09,6.95,6.96,2344199,0
2017-10-16,7.01,7.06,6.765,6.81,2417883,0
2017-10-17,6.79,6.84,6.55,6.58,2760881,0
2017-10-18,6.57,6.6,6.38,6.39,3004836,0
2017-10-19,6.33,6.45,6.25,6.29,2512669,0
2017-10-20,6.34,6.425,6.3,6.41,2614905,0
2017-10-23,6.4,6.42,6.25,6.29,1702074,0
2017-10-24,6.33,6.38,6.165,6.17,2768617,0
2017-10-25,6.15,6.21,6.05,6.15,2681379,0
2017-10-26,6.16,6.44,6.12,6.31,2864102,0
2017-10-27,6.26,6.58,6.26,6.49,3072836,0
2017-10-30,6.49,6.59,6.46,6.5,1578362,0
2017-10-31,6.45,6.66,6.42,6.62,2803923,0
2017-11-01,6.94,7.47,6.91,7.15,5544337,0
2017-11-02,7.19,7.19,6.96,7.11,2882663,0
2017-11-03,7.1,7.3,7.03,7.24,2955129,0
2017-11-06,7.3,7.68,7.28,7.67,3134293,0
2017-11-07,7.7,7.7,7.38,7.46,2772934,0
2017-11-08,7.43,7.52,7.26,7.44,2832944,0
2017-11-09,7.37,7.69,7.37,7.66,3075070,0
2017-11-10,7.67,7.85,7.5475,7.64,2407354,0
