Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.3,5.3333,5.2567,5.3133,515400,0
2005-02-28,5.3167,5.3167,5.0667,5.0933,605100,0
2005-03-01,5.0833,5.2667,5.07,5.2667,867900,0
2005-03-02,5.2167,5.38,5.2,5.3333,686700,0
2005-03-03,5.35,5.4,5.2933,5.32,562500,0
2005-03-04,5.3267,5.3333,5.18,5.2833,449100,0
2005-03-07,5.2667,5.3333,5.2667,5.3167,405000,0
2005-03-08,5.2667,5.2833,5.15,5.17,561000,0
2005-03-09,5.0733,5.18,5.06,5.06,680400,0
2005-03-10,5.05,5.2133,5.05,5.1433,654900,0
2005-03-11,5.1167,5.12,4.96,4.99,499200,0
2005-03-14,5,5.1467,5,5.0833,303600,0
2005-03-15,5.09,5.22,5.0667,5.1633,542400,0
2005-03-16,5.1633,5.21,5.1067,5.21,592800,0
2005-03-17,5.19,5.22,5.15,5.2167,382800,0
2005-03-18,5.2167,5.2433,5.1767,5.2333,774600,0
2005-03-21,5.2333,5.2333,5.1633,5.2,470400,0
2005-03-22,5.2,5.2567,5.1833,5.22,939600,0
2005-03-23,5.22,5.2267,5.1333,5.1467,659100,0
2005-03-24,5.1267,5.2733,5.1167,5.1667,321900,0
2005-03-28,5.1633,5.2833,5.1467,5.1633,490200,0
2005-03-29,5.1667,5.2067,5.0267,5.0667,602100,0
2005-03-30,5.07,5.1667,5.0333,5.1567,379800,0
2005-03-31,5.1667,5.1933,5.0833,5.16,340500,0
2005-04-01,5.15,5.15,5.05,5.1267,661200,0
2005-04-04,5.15,5.18,5.12,5.1433,464700,0
2005-04-05,5.15,5.1667,5.03,5.1067,508500,0
2005-04-06,5.1333,5.2067,5.0333,5.0533,348300,0
2005-04-07,5.0133,5.2,4.8333,5.1267,449700,0
2005-04-08,5.1067,5.1433,5.0367,5.04,276300,0
2005-04-11,5.0467,5.0967,4.9667,5.0667,366600,0
2005-04-12,5.05,5.05,4.9,4.98,225600,0
2005-04-13,4.98,5.0033,4.92,4.92,266700,0
2005-04-14,4.92,4.95,4.8367,4.86,383100,0
2005-04-15,4.8567,4.8833,4.6833,4.6967,248400,0
2005-04-18,4.68,4.7733,4.6667,4.74,333900,0
2005-04-19,4.75,4.8167,4.71,4.7533,448800,0
2005-04-20,4.7767,4.7967,4.6667,4.6833,491700,0
2005-04-21,4.75,4.7667,4.6667,4.7033,364800,0
2005-04-22,4.7167,4.75,4.67,4.6767,617100,0
2005-04-25,4.6633,4.72,4.5867,4.5933,313200,0
2005-04-26,4.5767,4.7433,4.53,4.74,354300,0
2005-04-27,4.74,4.7733,4.5733,4.6467,819600,0
2005-04-28,4.3333,4.3367,3.9733,4.05,2113200,0
2005-04-29,4.1467,4.1633,4.0333,4.08,985500,0
2005-05-02,4.1533,4.2367,4.0833,4.2333,953100,0
2005-05-03,4.2833,4.3633,4.2433,4.3133,625800,0
2005-05-04,4.3067,4.32,4.0733,4.0733,684300,0
2005-05-05,4.1033,4.1933,4.1,4.1933,406200,0
2005-05-06,4.1967,4.2167,4.0667,4.1167,680700,0
2005-05-09,4.0833,4.16,4.0667,4.1267,299400,0
2005-05-10,4.1267,4.1267,3.9533,3.9567,392100,0
2005-05-11,3.9933,4.0333,3.9567,3.9867,451800,0
2005-05-12,3.9933,4.0067,3.74,3.8467,682200,0
2005-05-13,3.8467,3.89,3.7267,3.83,550500,0
2005-05-16,3.8433,3.88,3.7333,3.83,383400,0
2005-05-17,3.8333,3.89,3.8333,3.8667,643500,0
2005-05-18,3.9,4.02,3.89,4.02,648900,0
2005-05-19,4.0233,4.1867,4.0033,4.1333,474900,0
2005-05-20,4.1333,4.1367,4.0667,4.09,533100,0
2005-05-23,4.0567,4.0667,3.9033,4.0033,707700,0
2005-05-24,4.0033,4.1267,3.97,4.11,320100,0
2005-05-25,4.0767,4.1567,4.0367,4.0967,384900,0
2005-05-26,4.1267,4.2033,4.1267,4.2033,215100,0
2005-05-27,4.19,4.29,4.17,4.24,261000,0
2005-05-31,4.23,4.2333,4.1833,4.2233,336000,0
2005-06-01,4.2233,4.24,4.1133,4.21,398700,0
2005-06-02,4.21,4.4333,4.2033,4.4,339900,0
2005-06-03,4.3667,4.3667,4.27,4.2933,247800,0
2005-06-06,4.3067,4.31,4.2033,4.2867,201300,0
2005-06-07,4.2833,4.36,4.2833,4.3067,261600,0
2005-06-08,4.34,4.45,4.2967,4.3033,491100,0
2005-06-09,4.3167,4.59,4.3167,4.5133,588600,0
2005-06-10,4.4933,4.5167,4.3167,4.38,267600,0
2005-06-13,4.35,4.3833,4.3167,4.35,223200,0
2005-06-14,4.3567,4.43,4.3433,4.4167,695700,0
2005-06-15,4.5,4.7833,4.5,4.74,1740600,0
2005-06-16,4.7333,4.8333,4.7333,4.7533,1347300,0
2005-06-17,4.8,4.8,4.7067,4.7533,559500,0
2005-06-20,4.7333,4.74,4.65,4.74,288000,0
2005-06-21,4.75,4.8633,4.7233,4.8167,344100,0
2005-06-22,4.8267,4.9667,4.76,4.8333,223500,0
2005-06-23,4.8333,4.8333,4.6667,4.6867,277500,0
2005-06-24,4.6867,4.6867,4.6067,4.6067,495300,0
2005-06-27,4.6133,4.63,4.5167,4.58,217500,0
2005-06-28,4.58,4.8033,4.58,4.8,470100,0
2005-06-29,4.7867,4.8,4.75,4.7633,200100,0
2005-06-30,4.7667,4.8,4.7033,4.7533,281100,0
2005-07-01,4.75,4.7933,4.7233,4.7733,447600,0
2005-07-05,4.8333,4.9333,4.82,4.9167,369000,0
2005-07-06,4.94,4.9533,4.82,4.8867,501300,0
2005-07-07,4.8533,4.8533,4.6533,4.8,455700,0
2005-07-08,4.7933,4.95,4.71,4.9,273000,0
2005-07-11,4.9333,4.9833,4.86,4.9367,311100,0
2005-07-12,4.9033,4.9133,4.8433,4.8867,516900,0
2005-07-13,4.8533,4.88,4.6467,4.7867,690300,0
2005-07-14,4.7533,4.8667,4.7533,4.7633,241500,0
2005-07-15,4.75,4.8633,4.6933,4.85,338100,0
2005-07-18,4.8167,4.8167,4.6867,4.79,197700,0
2005-07-19,4.9333,4.9667,4.8667,4.96,1003200,0
2005-07-20,4.9267,4.98,4.8633,4.98,495300,0
2005-07-21,4.9933,4.9933,4.9,4.91,217500,0
2005-07-22,4.9167,5.2667,4.9167,5.2,731100,0
2005-07-25,5.1833,5.2833,5.06,5.1133,260700,0
2005-07-26,5.1133,5.1733,5.02,5.1567,347100,0
2005-07-27,5.1833,5.2333,5.0867,5.2,996000,0
2005-07-28,5.75,5.75,5.2667,5.3333,4008000,0
2005-07-29,5.3333,5.5833,5.3333,5.48,1063200,0
2005-08-01,5.5,5.6333,5.4867,5.5133,1407000,0
2005-08-02,5.4933,5.6933,5.43,5.6267,737700,0
2005-08-03,5.6667,5.8333,5.64,5.7867,1360500,0
2005-08-04,5.8,5.8,5.68,5.6833,1218000,0
2005-08-05,5.69,5.69,5.5,5.6633,709800,0
2005-08-08,5.6333,5.6333,5.5667,5.63,873600,0
2005-08-09,5.6333,5.6333,5.56,5.6333,588600,0
2005-08-10,5.6333,5.6667,5.5667,5.6467,1433400,0
2005-08-11,5.6567,5.69,5.6267,5.6667,532500,0
2005-08-12,5.6667,5.7,5.47,5.5667,424200,0
2005-08-15,5.8,6.0633,5.7867,5.9967,2097300,0
2005-08-16,5.9667,6.0333,5.7233,5.7233,1159200,0
2005-08-17,5.7233,5.7667,5.6167,5.7033,540300,0
2005-08-18,5.7067,5.83,5.6267,5.7767,291900,0
2005-08-19,5.7767,5.7767,5.6733,5.75,386100,0
2005-08-22,5.7667,5.97,5.6733,5.8333,1977000,0
2005-08-23,5.8167,5.8167,5.6,5.72,1099500,0
2005-08-24,5.6867,5.7667,5.67,5.71,765000,0
2005-08-25,5.7467,5.83,5.6133,5.67,1003800,0
2005-08-26,5.6733,5.6733,5.5067,5.6133,372300,0
2005-08-29,5.6167,5.71,5.5533,5.6667,505500,0
2005-08-30,5.6667,5.6667,5.3667,5.52,682200,0
2005-08-31,5.5,5.6033,5.45,5.5667,428700,0
2005-09-01,5.5067,5.6333,5.5067,5.5833,492600,0
2005-09-02,5.5833,5.5833,5.4767,5.5033,303600,0
2005-09-06,5.5067,5.6967,5.4933,5.6333,1052700,0
2005-09-07,5.67,5.8133,5.67,5.73,590400,0
2005-09-08,5.73,5.73,5.65,5.7033,201600,0
2005-09-09,5.7233,5.78,5.7167,5.78,451200,0
2005-09-12,5.8133,5.9667,5.8067,5.92,572700,0
2005-09-13,5.9,5.9233,5.84,5.8967,315900,0
2005-09-14,5.9033,5.9033,5.8467,5.8633,430200,0
2005-09-15,5.84,5.85,5.7033,5.7567,480000,0
2005-09-16,5.8,5.8267,5.6967,5.7967,465900,0
2005-09-19,5.7467,5.75,5.5767,5.5867,612600,0
2005-09-20,5.5967,5.66,5.55,5.59,984000,0
2005-09-21,5.59,5.59,5.1833,5.2967,773700,0
2005-09-22,5.2133,5.4267,5.1667,5.3833,576000,0
2005-09-23,5.3933,5.5567,5.3767,5.53,363900,0
2005-09-26,5.5633,5.7233,5.4867,5.5333,508200,0
2005-09-27,5.5433,5.5667,5.4333,5.4767,1359900,0
2005-09-28,5.4767,5.5267,5.41,5.45,637800,0
2005-09-29,5.45,5.5333,5.42,5.5,341700,0
2005-09-30,5.5,5.52,5.4,5.4567,296400,0
2005-10-03,5.46,5.5,5.4167,5.4367,739500,0
2005-10-04,5.4467,5.46,5.41,5.43,744600,0
2005-10-05,5.4233,5.4267,5.1667,5.1667,361500,0
2005-10-06,5.1733,5.24,5.11,5.1833,496800,0
2005-10-07,5.2,5.4,5.1833,5.3767,538200,0
2005-10-10,5.34,5.4267,5.3367,5.4167,671100,0
2005-10-11,5.4267,5.4333,5.36,5.36,538200,0
2005-10-12,5.3333,5.3567,5.2733,5.3267,798300,0
2005-10-13,5.3,5.33,5.2,5.2667,512400,0
2005-10-14,5.28,5.3,5.1533,5.25,530400,0
2005-10-17,5.2067,5.25,5.0367,5.2067,483300,0
2005-10-18,5.2467,5.2467,5.1333,5.1667,688500,0
2005-10-19,5.1667,5.3167,5.1167,5.2667,505500,0
2005-10-20,5.25,5.2833,5.17,5.2067,545700,0
2005-10-21,5.21,5.26,5.2033,5.23,226800,0
2005-10-24,5.22,5.3433,5.22,5.3033,432000,0
2005-10-25,5.3033,5.35,5.23,5.25,414000,0
2005-10-26,5.2467,5.4167,5.2333,5.2667,743700,0
2005-10-27,4.72,4.72,4,4.11,4701300,0
2005-10-28,4.1133,4.2,4,4.0833,1835400,0
2005-10-31,4.1,4.2333,4.1,4.2233,1790100,0
2005-11-01,4.2667,4.45,4.2667,4.4333,1335300,0
2005-11-02,4.45,4.66,4.4467,4.6433,881700,0
2005-11-03,4.6667,4.75,4.6567,4.6833,581700,0
2005-11-04,4.6767,4.6767,4.5333,4.6367,541800,0
2005-11-07,4.6667,4.6967,4.6033,4.61,668700,0
2005-11-08,4.5833,4.6333,4.55,4.61,480000,0
2005-11-09,4.5933,4.6467,4.5433,4.55,290400,0
2005-11-10,4.5333,4.6733,4.52,4.6733,513600,0
2005-11-11,4.6633,4.6633,4.57,4.57,589500,0
2005-11-14,4.5667,4.5833,4.4733,4.5633,494100,0
2005-11-15,4.5467,4.6633,4.5433,4.5733,538200,0
2005-11-16,4.5767,4.6,4.5,4.5267,344700,0
2005-11-17,4.5767,4.6167,4.5333,4.57,350400,0
2005-11-18,4.6367,4.6567,4.5533,4.5833,324600,0
2005-11-21,4.6133,4.8,4.6,4.7733,1106700,0
2005-11-22,4.7667,4.95,4.75,4.8967,774600,0
2005-11-23,4.89,4.95,4.8733,4.8767,321600,0
2005-11-25,4.8867,4.9067,4.7767,4.88,102600,0
2005-11-28,4.8567,4.9167,4.7533,4.8067,362700,0
2005-11-29,4.84,4.8733,4.8,4.87,573600,0
2005-11-30,4.86,5.0167,4.84,4.9867,1337400,0
2005-12-01,5.02,5.1667,4.9967,5.1633,1213500,0
2005-12-02,5.1633,5.2433,5.0633,5.24,450300,0
2005-12-05,5.24,5.24,5.05,5.1,427200,0
2005-12-06,5.13,5.1867,5.1,5.1267,522000,0
2005-12-07,5.12,5.12,5.0133,5.0933,500400,0
2005-12-08,5.1,5.2467,5.0867,5.1567,402300,0
2005-12-09,5.1567,5.22,5.08,5.1467,224700,0
2005-12-12,5.16,5.3067,5.1533,5.2833,453600,0
2005-12-13,5.27,5.2733,5.0333,5.0333,506400,0
2005-12-14,5.0433,5.2067,5.0433,5.19,387300,0
2005-12-15,5.1867,5.1867,4.97,5.0567,623100,0
2005-12-16,5.1233,5.15,5.0833,5.1233,535200,0
2005-12-19,5.1033,5.1033,4.94,4.9567,438300,0
2005-12-20,4.9833,5.0167,4.9167,4.9867,586500,0
2005-12-21,5,5.08,4.9533,5.05,630300,0
2005-12-22,5.05,5.0767,5.0133,5.0767,378600,0
2005-12-23,5.08,5.1333,5.0667,5.1333,154800,0
2005-12-27,5.14,5.2,5.0233,5.1067,276900,0
2005-12-28,5.0933,5.2467,5.0933,5.2233,204900,0
2005-12-29,5.2233,5.2433,5.1533,5.18,195600,0
2005-12-30,5.1833,5.1833,5.1033,5.1067,154800,0
2006-01-03,5.15,5.31,4.9333,5.22,789300,0
2006-01-04,5.2233,5.2467,5.17,5.1867,483900,0
2006-01-05,5.1867,5.2433,5.1167,5.2233,606600,0
2006-01-06,5.3067,5.4133,5.2867,5.3767,826200,0
2006-01-09,5.39,5.8667,5.3833,5.7133,2173500,0
2006-01-10,5.5,5.9467,5.5,5.7733,1091100,0
2006-01-11,5.7733,5.7833,5.61,5.7167,417600,0
2006-01-12,5.6733,5.75,5.6233,5.67,954600,0
2006-01-13,5.67,5.8333,5.67,5.82,669600,0
2006-01-17,5.82,5.82,5.6333,5.6767,642600,0
2006-01-18,5.6667,5.7433,5.6,5.6733,357600,0
2006-01-19,5.6867,5.7933,5.6167,5.7667,940200,0
2006-01-20,5.8167,5.83,5.6633,5.6967,501000,0
2006-01-23,5.7333,5.8333,5.7267,5.83,742500,0
2006-01-24,5.83,6.1767,5.81,6.1333,2517000,0
2006-01-25,6.2,6.3767,6.1667,6.2267,1092600,0
2006-01-26,6.26,6.3633,6.19,6.35,789300,0
2006-01-27,6.3367,6.44,6.2833,6.35,758100,0
2006-01-30,6.3433,6.39,6.22,6.2567,783600,0
2006-01-31,6.26,6.4833,6.24,6.45,1205700,0
2006-02-01,6.4733,6.5767,6.4067,6.4967,1116600,0
2006-02-02,6.4767,6.4933,6.21,6.2667,717900,0
2006-02-03,6.2,6.3633,6.1667,6.34,793500,0
2006-02-06,6.35,6.3833,6.26,6.3133,706500,0
2006-02-07,6.28,6.33,6.2233,6.24,770100,0
2006-02-08,6.2833,6.2867,6.1567,6.1733,514200,0
2006-02-09,6.2,6.21,6.1,6.1233,1046400,0
2006-02-10,6.3333,6.6667,6.1633,6.2667,2774700,0
2006-02-13,6.25,6.5667,6.25,6.5233,1564200,0
2006-02-14,6.5333,6.8233,6.4733,6.6933,1949100,0
2006-02-15,6.6767,6.7867,6.6533,6.6733,952800,0
2006-02-16,6.6667,6.7333,6.6167,6.7333,1291800,0
2006-02-17,6.4167,6.7633,6.4167,6.7633,1056300,0
2006-02-21,6.7633,6.7933,6.55,6.6167,864300,0
2006-02-22,6.6367,6.6833,6.5733,6.6667,682500,0
2006-02-23,6.79,7.3133,6.79,7.2067,3230400,0
2006-02-24,7.1733,7.1767,6.9,7.15,1095600,0
2006-02-27,7.1533,7.3333,6.9333,7.1367,1418400,0
2006-02-28,7.0833,7.1033,6.9367,7.0667,1489800,0
2006-03-01,7.0833,7.1067,6.95,6.96,689700,0
2006-03-02,6.9433,6.9433,6.78,6.9,1153200,0
2006-03-03,6.9333,6.9433,6.8,6.86,1153800,0
2006-03-06,6.86,6.9633,6.8,6.85,1131600,0
2006-03-07,6.8333,6.89,6.69,6.86,853200,0
2006-03-08,6.8267,6.84,6.75,6.7833,939600,0
2006-03-09,6.7733,6.9267,6.76,6.8967,841500,0
2006-03-10,6.9,6.9267,6.8167,6.8867,625500,0
2006-03-13,6.92,7.09,6.9133,6.9767,1106700,0
2006-03-14,6.9767,7.14,6.7367,7.1367,1183800,0
2006-03-15,7.0667,7.2767,7.0667,7.26,544200,0
2006-03-16,7.25,7.3833,7.22,7.2567,591900,0
2006-03-17,7.2567,7.38,7.2233,7.3567,963600,0
2006-03-20,7.3567,7.45,7.3067,7.4067,404400,0
2006-03-21,7.3733,7.4467,7.16,7.1833,693000,0
2006-03-22,7.15,7.3333,7.0733,7.3333,471600,0
2006-03-23,7.3367,7.34,7.1167,7.2,643200,0
2006-03-24,7.1967,7.5,7.1533,7.47,1703100,0
2006-03-27,7.6567,7.7,7.4833,7.66,2226000,0
2006-03-28,7.8833,7.98,7.8,7.8667,2142300,0
2006-03-29,7.9667,8.15,7.95,8.08,2040300,0
2006-03-30,8.1333,8.25,8.0267,8.2333,1578000,0
2006-03-31,8.3333,8.3467,8.2333,8.31,1298100,0
2006-04-03,8.3933,8.4867,8.0867,8.14,1290600,0
2006-04-04,8.25,8.29,8,8.0367,1260600,0
2006-04-05,8.12,8.16,8,8.0967,758100,0
2006-04-06,8.1667,8.18,7.9467,8.0167,913200,0
2006-04-07,8.0833,8.1167,7.9333,7.95,470100,0
2006-04-10,7.9667,8.0167,7.8333,7.8567,829800,0
2006-04-11,7.8667,7.8867,7.6033,7.61,1062000,0
2006-04-12,7.8667,8.3,7.8667,8.23,1936200,0
2006-04-13,8.1833,8.3167,8.1033,8.1867,911100,0
2006-04-17,8.2667,8.4333,8.2,8.3333,1187100,0
2006-04-18,8.35,8.38,8.2567,8.3433,944400,0
2006-04-19,8.3833,8.4333,8.2833,8.3067,746100,0
2006-04-20,8.4133,8.6667,8.4133,8.5833,3057900,0
2006-04-21,8.5333,8.6833,8.2667,8.6333,7919400,0
2006-04-24,8.6333,8.6533,8.52,8.6167,816600,0
2006-04-25,8.65,8.7,8.54,8.6833,1354200,0
2006-04-26,8.7167,8.7367,8.64,8.6633,1220100,0
2006-04-27,9.3,9.37,8.84,9.2867,4893600,0
2006-04-28,9.2333,9.2867,9.09,9.1167,1739100,0
2006-05-01,9.1167,9.45,9.0133,9.03,2975700,0
2006-05-02,9.0567,9.1567,8.98,9.1333,1430400,0
2006-05-03,9.1667,9.2167,8.95,9.04,1145100,0
2006-05-04,9.0467,9.1167,8.91,8.9833,1063500,0
2006-05-05,9,9.0333,8.9167,8.9667,1134000,0
2006-05-08,8.97,9.0233,8.8167,8.8333,819000,0
2006-05-09,8.8333,8.8367,8.67,8.78,1171200,0
2006-05-10,8.9667,9,8.8233,8.8833,1459500,0
2006-05-11,8.8833,8.9167,8.5667,8.5733,1503000,0
2006-05-12,8.5767,8.5767,8.1967,8.36,1387500,0
2006-05-15,8.1833,8.4467,8.1833,8.4133,1325400,0
2006-05-16,8.4067,8.5167,8.3,8.4667,1474200,0
2006-05-17,8.3833,8.5533,8.3333,8.5033,1697400,0
2006-05-18,8.5367,8.7867,8.5367,8.6667,1515000,0
2006-05-19,8.62,8.7533,8.3767,8.6733,1492800,0
2006-05-22,8.7,8.7367,8.3933,8.63,1482000,0
2006-05-23,8.79,9.27,8.79,8.8867,2412300,0
2006-05-24,8.92,8.92,8.5967,8.71,1952700,0
2006-05-25,8.7767,9.0333,8.7667,8.9967,1929600,0
2006-05-26,9.1167,9.1633,8.8667,8.9133,727500,0
2006-05-30,8.9333,8.9333,8.6,8.6433,1065300,0
2006-05-31,8.77,9,8.6433,8.9533,1857000,0
2006-06-01,9.1333,9.2267,8.99,9.0367,2621700,0
2006-06-02,9.1667,9.3167,8.95,8.9967,2073000,0
2006-06-05,9.01,9.0467,8.73,8.73,1468800,0
2006-06-06,8.7433,8.8267,8.3967,8.5167,1485000,0
2006-06-07,8.5167,8.7167,8.4,8.6167,1054800,0
2006-06-08,8.5167,8.5667,7.9033,8.3267,2189700,0
2006-06-09,8.36,8.5167,8.3333,8.3367,534600,0
2006-06-12,8.3633,8.3633,7.96,7.9667,1185000,0
2006-06-13,7.8133,7.82,7.4767,7.5533,2198700,0
2006-06-14,7.5,7.65,7.4267,7.6033,1242900,0
2006-06-15,7.6333,8.1933,7.6167,8.1033,1415400,0
2006-06-16,8.1067,8.1167,7.8767,7.9667,1538100,0
2006-06-19,7.9333,8.2867,7.4833,7.6,1710600,0
2006-06-20,7.61,7.6633,7.28,7.3267,1217100,0
2006-06-21,7.0833,7.4167,7.0633,7.3533,2018100,0
2006-06-22,7.3467,7.38,7.2167,7.3633,952500,0
2006-06-23,7.2867,7.63,7.2667,7.5333,1313100,0
2006-06-26,7.5567,7.85,7.55,7.8333,1697700,0
2006-06-27,7.8367,7.8567,7.6433,7.69,1427700,0
2006-06-28,7.6867,7.7967,7.66,7.76,1233300,0
2006-06-29,7.83,7.9533,7.65,7.9167,1494300,0
2006-06-30,7.9833,8.0467,7.69,8.0367,3770700,0
2006-07-03,8.16,8.3067,8.1133,8.1367,901200,0
2006-07-05,8.14,8.1667,8.0133,8.1467,1139100,0
2006-07-06,8.6667,8.6667,8.1367,8.2133,1226100,0
2006-07-07,8.2967,8.5267,8.24,8.3667,2142300,0
2006-07-10,8.3667,8.4433,8.2867,8.3333,1508400,0
2006-07-11,8.3333,8.5067,8.1533,8.49,1096500,0
2006-07-12,8.49,8.5367,8.3733,8.4133,1696800,0
2006-07-13,8.4133,8.46,8.1333,8.1833,1202400,0
2006-07-14,8.15,8.15,7.8967,7.91,881700,0
2006-07-17,7.91,8.0267,7.89,7.9667,966000,0
2006-07-18,7.9667,8.0667,7.67,7.8767,1148700,0
2006-07-19,7.85,8.1667,7.7333,8.0933,1681800,0
2006-07-20,8.16,8.2733,7.8267,7.8667,1415400,0
2006-07-21,7.8567,7.86,7.67,7.82,1425900,0
2006-07-24,7.8467,8.1133,7.8467,8,943800,0
2006-07-25,8,8.1867,7.9333,8.1367,1314300,0
2006-07-26,8.1367,8.2233,7.9567,8.17,1354500,0
2006-07-27,8,8,6.5667,6.9767,9789300,0
2006-07-28,7.0267,7.29,6.9867,7.21,2378400,0
2006-07-31,7.1833,7.3167,7.1833,7.27,2126700,0
2006-08-01,7.3533,7.5733,7.2967,7.57,3045300,0
2006-08-02,7.6367,7.75,7.5,7.7333,2236200,0
2006-08-03,6.6333,8.1033,6.6333,8.09,3556500,0
2006-08-04,8.1,8.16,7.79,7.8667,1824000,0
2006-08-07,7.8667,7.9167,7.7533,7.8667,1039200,0
2006-08-08,7.8667,7.8667,7.6533,7.68,1234200,0
2006-08-09,7.6867,7.7367,7.4167,7.4767,1362600,0
2006-08-10,7.4767,7.6167,7.4233,7.55,1052400,0
2006-08-11,7.55,7.57,7.3767,7.4367,735300,0
2006-08-14,7.47,7.52,7.2767,7.3333,908100,0
2006-08-15,7.35,7.5,7.3433,7.4867,995400,0
2006-08-16,7.52,7.5833,7.48,7.55,675900,0
2006-08-17,7.5533,7.6,7.48,7.5167,489600,0
2006-08-18,7.5467,7.5467,7.4067,7.4567,669600,0
2006-08-21,7.4567,7.55,7.4267,7.5133,711600,0
2006-08-22,7.5133,7.6333,7.5,7.5933,704700,0
2006-08-23,7.5833,7.6167,7.42,7.5333,995700,0
2006-08-24,7.6,7.61,7.2667,7.3433,2222400,0
2006-08-25,7.3433,7.4933,7.3267,7.4767,916500,0
2006-08-28,7.4667,7.6933,7.4667,7.6667,955500,0
2006-08-29,7.7167,7.79,7.56,7.7,741300,0
2006-08-30,7.6867,7.8233,7.6167,7.68,636300,0
2006-08-31,7.7133,7.7333,7.5033,7.5467,647700,0
2006-09-01,7.5467,7.6167,7.4467,7.5733,734100,0
2006-09-05,7.5467,7.7833,7.5,7.7833,728400,0
2006-09-06,7.75,7.8833,7.72,7.76,853200,0
2006-09-07,7.6767,7.8467,7.6333,7.7533,522300,0
2006-09-08,7.74,7.82,7.6467,7.7533,1179600,0
2006-09-11,7.7433,7.86,7.7,7.76,547800,0
2006-09-12,7.7533,8.1067,7.7533,8.0567,532200,0
2006-09-13,8.0333,8.25,8.03,8.1567,981600,0
2006-09-14,8.1333,8.1367,7.9033,7.94,738900,0
2006-09-15,7.9667,8.0667,7.88,7.8933,864900,0
2006-09-18,7.8967,7.9867,7.8367,7.9367,677400,0
2006-09-19,7.9,7.94,7.78,7.8933,626100,0
2006-09-20,7.91,7.9433,7.82,7.9433,849900,0
2006-09-21,7.9367,7.9833,7.81,7.8833,501600,0
2006-09-22,7.8833,7.8833,7.7033,7.82,461700,0
2006-09-25,7.82,7.9933,7.7867,7.9767,681300,0
2006-09-26,7.94,8.0867,7.8167,7.9733,903600,0
2006-09-27,7.9167,8.0167,7.89,7.94,772200,0
2006-09-28,7.9333,8,7.7833,7.85,1145700,0
2006-09-29,7.8333,8.0267,7.8333,7.8367,858000,0
2006-10-02,7.85,8.0333,7.85,7.9367,686400,0
2006-10-03,7.8967,8.1233,7.8367,8.0967,1206600,0
2006-10-04,8.1067,8.59,8.1067,8.5833,1786500,0
2006-10-05,8.5833,8.5833,8.36,8.5333,989400,0
2006-10-06,8.56,8.7,8.47,8.69,1029600,0
2006-10-09,8.69,8.98,8.65,8.87,1427100,0
2006-10-10,8.9167,8.9333,8.7433,8.7667,930000,0
2006-10-11,8.7867,8.8533,8.5733,8.63,789600,0
2006-10-12,8.6533,8.7867,8.6033,8.6567,913500,0
2006-10-13,8.6267,8.9733,8.6267,8.9133,1476600,0
2006-10-16,8.9133,9,8.8167,8.96,576000,0
2006-10-17,8.9433,8.9467,8.83,8.86,927600,0
2006-10-18,8.88,8.9967,8.6667,8.9167,1241700,0
2006-10-19,8.9167,9.08,8.8867,9.0667,838500,0
2006-10-20,9.0833,9.0833,8.91,8.9667,666600,0
2006-10-23,8.9667,9.1633,8.9167,9.08,2115000,0
2006-10-24,9.08,9.08,8.82,8.9,1388400,0
2006-10-25,8.8733,9.0367,8.7533,9.0167,897600,0
2006-10-26,10,10.467,10,10.147,12195600,0
2006-10-27,10.08,10.19,9.877,9.91,2697900,0
2006-10-30,9.91,10,9.883,9.9,2823600,0
2006-10-31,9.95,10.037,9.917,9.963,2381400,0
2006-11-01,9.933,9.98,9.55,9.6,2143200,0
2006-11-02,9.6,9.767,9.567,9.653,1076700,0
2006-11-03,9.663,9.733,9.5,9.557,871500,0
2006-11-06,9.65,9.693,9.57,9.583,1599600,0
2006-11-07,9.6,9.683,9.533,9.59,1413600,0
2006-11-08,9.59,9.813,9.59,9.707,2131800,0
2006-11-09,9.727,9.747,9.4933,9.533,788700,0
2006-11-10,9.533,9.687,9.527,9.683,688500,0
2006-11-13,9.583,9.763,9.553,9.59,773400,0
2006-11-14,9.583,9.663,9.527,9.553,1248900,0
2006-11-15,9.553,9.833,9.553,9.643,1369200,0
2006-11-16,9.667,9.817,9.633,9.78,2202000,0
2006-11-17,9.77,9.787,9.537,9.683,717300,0
2006-11-20,9.707,9.707,9.523,9.613,889800,0
2006-11-21,9.657,9.83,9.56,9.8,723000,0
2006-11-22,9.827,9.913,9.72,9.827,762600,0
2006-11-24,9.79,9.86,9.69,9.733,236100,0
2006-11-27,9.783,9.787,9.3267,9.3433,1182600,0
2006-11-28,9.3533,9.4467,9.2533,9.43,808800,0
2006-11-29,9.4833,9.58,9.3433,9.4367,1059000,0
2006-11-30,9.4367,9.883,9.4033,9.833,1508100,0
2006-12-01,9.83,9.983,9.613,9.77,1506900,0
2006-12-04,9.853,10.417,9.793,10.407,3859200,0
2006-12-05,10.43,10.783,10.423,10.757,2222100,0
2006-12-06,10.703,10.917,10.617,10.88,1619700,0
2006-12-07,10.88,10.88,10.6,10.6,1483500,0
2006-12-08,10.54,10.573,10.37,10.383,1244100,0
2006-12-11,10.41,10.443,10.257,10.333,994500,0
2006-12-12,10.333,10.433,10.263,10.4,1319700,0
2006-12-13,10.427,10.533,10.323,10.413,1160400,0
2006-12-14,10.413,10.58,10.283,10.39,1791300,0
2006-12-15,10.41,10.577,10.39,10.5,1995000,0
2006-12-18,10.5,10.623,10.477,10.59,1362300,0
2006-12-19,10.563,10.647,10,10.557,1523100,0
2006-12-20,10.533,10.84,10.52,10.84,889800,0
2006-12-21,10.84,10.887,10.66,10.757,929100,0
2006-12-22,10.74,10.833,10.663,10.797,615000,0
2006-12-26,10.767,10.883,10.65,10.733,779700,0
2006-12-27,10.783,11.057,10.7,11.05,927300,0
2006-12-28,11.047,11.193,11.013,11.117,1188300,0
2006-12-29,11.1,11.183,11.073,11.103,1053300,0
2007-01-03,11.187,11.333,11.023,11.223,1822800,0
2007-01-04,11.113,11.133,10.913,11.01,1356900,0
2007-01-05,11.013,11.063,10.8,10.843,1633800,0
2007-01-08,11.4,11.513,11,11.513,4176600,0
2007-01-09,11.647,11.943,11.547,11.807,2486100,0
2007-01-10,11.607,11.787,11.473,11.71,1533900,0
2007-01-11,11.783,12.1,11.703,11.797,1746600,0
2007-01-12,11.797,11.83,11.55,11.633,1146300,0
2007-01-16,11.633,11.79,11.583,11.757,2204700,0
2007-01-17,11.7,11.9,11.44,11.48,1149300,0
2007-01-18,11.51,11.56,11.317,11.383,1134600,0
2007-01-19,11.413,11.507,11.273,11.49,583800,0
2007-01-22,11.493,11.52,11.233,11.28,518700,0
2007-01-23,11.24,11.467,11.217,11.443,493500,0
2007-01-24,11.45,11.687,11.45,11.687,1131600,0
2007-01-25,11.7,11.71,11.203,11.3,828000,0
2007-01-26,11.34,11.54,11.307,11.503,721500,0
2007-01-29,11.49,11.753,11.39,11.667,1544700,0
2007-01-30,11.7,11.71,11.493,11.55,1146000,0
2007-01-31,11.493,11.86,11.427,11.813,1141200,0
2007-02-01,11.913,11.963,11.67,11.85,835200,0
2007-02-02,11.983,12.057,11.867,12.037,827700,0
2007-02-05,12.037,12.267,11.783,11.787,2049300,0
2007-02-06,11.783,11.903,11.657,11.767,1694400,0
2007-02-07,11.85,11.913,11.697,11.833,1619100,0
2007-02-08,11.833,11.863,11.7,11.827,1005000,0
2007-02-09,11.86,11.92,11.473,11.58,1231800,0
2007-02-12,11.54,11.547,11.187,11.337,1317783,0
2007-02-13,11.377,11.513,11.353,11.5,489363,0
2007-02-14,11.533,11.793,11.433,11.79,915867,0
2007-02-15,11.83,11.867,11.72,11.727,967200,0
2007-02-16,11.737,11.937,11.583,11.927,949800,0
2007-02-20,11.947,11.973,11.73,11.833,1103700,0
2007-02-21,11.833,12.147,11.797,12.143,2088300,0
2007-02-22,12.533,12.677,12.233,12.5,4034400,0
2007-02-23,12.503,12.533,12.28,12.35,2151600,0
2007-02-26,12.397,12.443,12.263,12.3,1442814,0
2007-02-27,12,12.1,11.377,11.737,2019900,0
2007-02-28,11.703,11.803,11.383,11.64,1402500,0
2007-03-01,11.357,11.673,10.917,11.603,1783560,0
2007-03-02,11.603,11.633,11.29,11.3,1294500,0
2007-03-05,11.083,11.147,10.863,10.873,1497600,0
2007-03-06,11,11.18,10.973,11.143,983400,0
2007-03-07,11.15,11.25,11.063,11.097,732300,0
2007-03-08,11.25,11.34,11.14,11.237,1067400,0
2007-03-09,11.313,11.353,11.133,11.197,585000,0
2007-03-12,10.967,11.057,10.85,11.03,1823700,0
2007-03-13,10.967,11.023,10.653,10.663,1065600,0
2007-03-14,10.65,11.157,10.65,11.103,1273800,0
2007-03-15,11.103,11.36,11.103,11.263,772800,0
2007-03-16,11.283,11.43,11.233,11.4,902700,0
2007-03-19,11.453,11.487,11.283,11.333,978600,0
2007-03-20,11.4,11.69,11.283,11.67,1496100,0
2007-03-21,11.72,11.94,11.54,11.693,1199100,0
2007-03-22,11.767,11.8,11.653,11.787,1865100,0
2007-03-23,11.78,11.837,11.653,11.837,824700,0
2007-03-26,11.84,11.85,11.487,11.583,1267800,0
2007-03-27,11.583,11.597,11.353,11.433,982200,0
2007-03-28,11.437,11.467,11.25,11.433,1191000,0
2007-03-29,11.483,11.483,11.113,11.28,839700,0
2007-03-30,11.28,11.41,11.097,11.19,1835400,0
2007-04-02,11.19,11.257,11,11.037,1297800,0
2007-04-03,11.1,11.643,11.073,11.617,1412100,0
2007-04-04,11.6,11.627,11.42,11.55,1064100,0
2007-04-05,11.51,11.567,11.423,11.563,854400,0
2007-04-09,11.563,11.767,11.553,11.753,1420500,0
2007-04-10,11.753,11.813,11.617,11.663,1004100,0
2007-04-11,11.663,11.677,11.573,11.62,506400,0
2007-04-12,11.603,11.82,11.477,11.817,779100,0
2007-04-13,11.803,11.807,11.643,11.683,386400,0
2007-04-16,11.703,11.77,11.597,11.737,1282800,0
2007-04-17,11.783,11.933,11.75,11.9,822300,0
2007-04-18,11.837,11.863,11.63,11.687,714300,0
2007-04-19,11.673,11.927,11.587,11.9,1025100,0
2007-04-20,12.103,12.29,12.013,12.207,1474500,0
2007-04-23,12.217,12.25,11.85,11.95,1572000,0
2007-04-24,11.96,11.96,11.56,11.75,1991100,0
2007-04-25,11.767,11.933,11.637,11.917,2400900,0
2007-04-26,11.333,11.333,10.72,11.183,10631100,0
2007-04-27,11.117,11.12,10.93,10.977,2918310,0
2007-04-30,10.977,10.993,10.447,10.467,4359426,0
2007-05-01,10.633,10.633,10.253,10.513,2432700,0
2007-05-02,10.557,10.963,10.517,10.707,1606512,0
2007-05-03,10.763,10.843,10.6,10.663,1593000,0
2007-05-04,10.68,10.757,10.607,10.703,1408200,0
2007-05-07,10.66,10.7,10.533,10.597,1165200,0
2007-05-08,10.55,10.573,10.357,10.5,1949100,0
2007-05-09,10.5,10.71,10.433,10.61,1293600,0
2007-05-10,10.607,10.623,10.363,10.397,1272300,0
2007-05-11,10.267,10.5,10.167,10.367,2225700,0
2007-05-14,10.333,10.49,10.277,10.393,808350,0
2007-05-15,10.367,10.46,10.137,10.157,1206600,0
2007-05-16,10.147,10.203,9.943,10.023,2394600,0
2007-05-17,9.947,10.19,9.907,9.967,2312100,0
2007-05-18,9.967,10.393,9.957,10.38,1593900,0
2007-05-21,11,11.527,10.887,11.37,9738336,0
2007-05-22,11.37,11.373,11.013,11.123,2186040,0
2007-05-23,11.207,11.233,10.91,10.953,2526600,0
2007-05-24,11.003,11.157,10.633,10.667,2320800,0
2007-05-25,10.75,10.9,10.667,10.723,2087700,0
2007-05-29,10.783,10.79,10.467,10.5,2263350,0
2007-05-30,10.5,10.71,10.397,10.69,1574400,0
2007-05-31,10.753,10.803,10.577,10.7,1860900,0
2007-06-01,10.767,10.867,10.69,10.777,1488600,0
2007-06-04,10.8,11.163,10.777,11.133,3634800,0
2007-06-05,11.117,11.117,10.833,10.883,2047200,0
2007-06-06,10.827,10.827,10.553,10.66,2339700,0
2007-06-07,10.567,10.57,10.173,10.173,1953300,0
2007-06-08,10.3,10.393,10.213,10.357,1642500,0
2007-06-11,10.353,10.387,10.127,10.32,1220700,0
2007-06-12,10.213,10.263,9.92,10.013,1504500,0
2007-06-13,10.037,10.133,9.827,9.98,1771200,0
2007-06-14,9.997,10.13,9.96,10.05,915600,0
2007-06-15,10.133,10.133,9.953,10.02,2175600,0
2007-06-18,10.103,10.197,9.863,10.007,2121300,0
2007-06-19,10.05,10.303,9.91,10.29,1608600,0
2007-06-20,10.3,10.32,10.213,10.3,1747200,0
2007-06-21,10.267,10.44,10.187,10.36,1930200,0
2007-06-22,10.3,10.333,10.207,10.207,2456100,0
2007-06-25,10.21,10.243,9.78,9.887,2034000,0
2007-06-26,9.833,9.92,9.47,9.507,2306700,0
2007-06-27,9.507,9.867,9.507,9.783,2185200,0
2007-06-28,9.823,9.94,9.733,9.79,840900,0
2007-06-29,9.793,9.923,9.667,9.733,1756800,0
2007-07-02,9.817,9.93,9.76,9.9,1324800,0
2007-07-03,9.89,9.913,9.75,9.827,603300,0
2007-07-05,9.763,9.813,9.67,9.803,1039500,0
2007-07-06,9.783,9.96,9.783,9.913,861900,0
2007-07-09,9.933,9.963,9.733,9.753,778500,0
2007-07-10,9.717,9.777,9.4167,9.4167,1305000,0
2007-07-11,9.3967,9.3967,9.1767,9.2167,2444100,0
2007-07-12,9.0167,9.34,8.5833,9.1767,3832800,0
2007-07-13,9.05,9.1433,8.9567,9.0533,2438100,0
2007-07-16,8.9167,9.0833,8.8467,9.04,2567400,0
2007-07-17,9.3167,9.833,9.25,9.773,4560000,0
2007-07-18,9.667,9.727,9.24,9.567,5513700,0
2007-07-19,9.653,9.9,9.653,9.753,2621400,0
2007-07-20,9.753,9.933,9.597,9.867,3456900,0
2007-07-23,9.933,10.147,9.903,9.963,3430800,0
2007-07-24,9.833,9.833,9.39,9.4433,4104300,0
2007-07-25,7.6633,7.7233,7.25,7.4233,16937400,0
2007-07-26,7.2367,7.3633,6.8767,7.1033,5483700,0
2007-07-27,7.0967,7.1367,6.85,7.0767,3441300,0
2007-07-30,7.11,7.1867,6.97,7.1,2613600,0
2007-07-31,7.2167,7.2933,6.9033,6.93,2171400,0
2007-08-01,6.8733,6.9333,6.6467,6.6667,4521000,0
2007-08-02,6.6333,6.7433,6.5267,6.7233,3554400,0
2007-08-03,7,7.1067,6.7867,6.85,5042700,0
2007-08-06,7,7.0833,6.4367,6.7467,3351300,0
2007-08-07,6.7233,6.7967,6.5433,6.61,3861900,0
2007-08-08,6.65,6.7033,6.5267,6.6533,4684200,0
2007-08-09,6.65,7.55,6.6067,7.5,6775800,0
2007-08-10,7.3133,7.3667,6.67,6.77,4674300,0
2007-08-13,6.94,7.0267,6.6,6.62,4116900,0
2007-08-14,6.5967,6.6867,6.1667,6.3833,4853400,0
2007-08-15,6.3667,6.4367,6.0367,6.1,3076200,0
2007-08-16,6.0133,6.25,5.7867,6.19,3324600,0
2007-08-17,6.5833,7.4967,6.2033,6.4,3064200,0
2007-08-20,6.45,6.7367,6.4333,6.6533,2014800,0
2007-08-21,6.6,6.65,6.4433,6.59,1864500,0
2007-08-22,6.6667,6.72,6.59,6.6433,1065300,0
2007-08-23,6.6933,6.7067,6.5733,6.62,1934700,0
2007-08-24,6.6333,6.73,6.5867,6.7,2832000,0
2007-08-27,6.7,6.7,6.6033,6.6367,1188600,0
2007-08-28,6.6,6.6967,6.3933,6.3933,4362300,0
2007-08-29,6.45,6.57,6.43,6.54,3144900,0
2007-08-30,6.5033,6.66,6.46,6.4967,2257500,0
2007-08-31,6.5833,6.6667,6.53,6.61,1986600,0
2007-09-04,6.65,6.6533,6.54,6.5967,2670900,0
2007-09-05,6.5733,6.5733,6.4567,6.48,1692900,0
2007-09-06,6.4867,6.5433,6.4033,6.44,1467900,0
2007-09-07,6.32,6.3267,6.1533,6.1933,1683000,0
2007-09-10,6.2133,6.3033,6.01,6.1667,2073000,0
2007-09-11,6.2167,6.4267,6.1433,6.38,1799400,0
2007-09-12,6.6,7.0633,6.6,6.9367,4139700,0
2007-09-13,7,7.0833,6.7067,7.0067,3147900,0
2007-09-14,7.02,7.02,6.7833,6.95,1640400,0
2007-09-17,6.9167,6.98,6.83,6.9,1648500,0
2007-09-18,6.9667,7.5233,6.9567,7.4833,3864300,0
2007-09-19,7.5433,7.6667,7.4067,7.4833,2602500,0
2007-09-20,7.5,7.6567,7.35,7.5733,2519700,0
2007-09-21,7.63,7.63,7.3567,7.38,2107500,0
2007-09-24,7.5,7.5,7.2033,7.29,2474100,0
2007-09-25,7.29,7.29,6.9067,7.08,3166500,0
2007-09-26,7.1533,7.2333,6.7333,6.78,3055200,0
2007-09-27,6.7767,7.1333,6.7567,7.08,1999200,0
2007-09-28,7.1067,7.3833,7.05,7.3667,3409200,0
2007-10-01,7.33,7.6033,7.2733,7.6033,1708800,0
2007-10-02,7.7067,7.91,7.6333,7.8567,5940900,0
2007-10-03,7.8533,8,7.7633,7.9267,1979100,0
2007-10-04,7.9233,7.96,7.5867,7.7533,1278300,0
2007-10-05,8.0833,8.1033,7.7,8.03,1977300,0
2007-10-08,8.0067,8.0067,7.5633,7.5967,4825200,0
2007-10-09,7.6167,7.6167,7.0467,7.1933,6140100,0
2007-10-10,7.21,7.2867,6.9867,6.9867,3225900,0
2007-10-11,7.03,7.1567,6.85,7.0233,4339800,0
2007-10-12,7.08,7.1,6.9033,6.9467,1165500,0
2007-10-15,6.9233,7.02,6.82,6.9367,1481700,0
2007-10-16,6.9133,6.9367,6.7433,6.84,2751600,0
2007-10-17,6.9167,7.1333,6.8267,6.9333,2513700,0
2007-10-18,6.8633,7.0933,6.64,7.0633,2404500,0
2007-10-19,7.0433,7.0933,6.9467,6.9833,2020800,0
2007-10-22,6.98,7.2433,6.8733,7.1667,1716300,0
2007-10-23,7.14,7.18,7.01,7.18,2228100,0
2007-10-24,7.1567,7.38,6.9467,7.3133,3870900,0
2007-10-25,7.89,8.2433,7.89,8.02,7810200,0
2007-10-26,8.12,8.22,7.9767,8.0867,3489300,0
2007-10-29,8.37,8.5233,8.2867,8.3267,6354600,0
2007-10-30,8.3667,8.3833,8.1667,8.1967,2657700,0
2007-10-31,8.2467,8.42,8.1333,8.1967,2529600,0
2007-11-01,8.1,8.1433,7.72,7.7467,3242700,0
2007-11-02,7.8667,7.8833,7.5067,7.7033,2967600,0
2007-11-05,7.5633,7.6667,7.4133,7.5167,1719930,0
2007-11-06,7.4633,7.63,7.34,7.5367,1781100,0
2007-11-07,7.3667,7.72,7.3067,7.36,2219880,0
2007-11-08,7.3367,7.36,6.8867,7.12,3141600,0
2007-11-09,7.01,7.0567,6.82,6.83,2641296,0
2007-11-12,6.75,7.4233,6.75,7.2133,2393691,0
2007-11-13,7.15,7.4667,7.1133,7.4433,1817700,0
2007-11-14,7.4767,7.6467,7.25,7.27,1126125,0
2007-11-15,7.1833,7.2333,6.9133,6.9933,1224000,0
2007-11-16,7.02,7.02,6.6933,6.8967,1813800,0
2007-11-19,6.8367,6.9667,6.7133,6.7367,1379850,0
2007-11-20,6.7233,6.9333,6.57,6.79,1132410,0
2007-11-21,6.7633,6.7933,6.5867,6.6567,1379445,0
2007-11-23,6.6967,7.0167,6.6967,6.98,624900,0
2007-11-26,7.1467,7.2967,7.02,7.0933,2385480,0
2007-11-27,7,7.3033,7,7.19,1972137,0
2007-11-28,7.19,7.6367,7.19,7.6367,2128038,0
2007-11-29,7.6333,7.7267,7.5,7.6967,1446249,0
2007-11-30,7.75,7.8867,7.4633,7.55,2019012,0
2007-12-03,7.42,7.8833,7.42,7.72,1868553,0
2007-12-04,7.6633,7.6733,7.27,7.51,1882836,0
2007-12-05,7.5033,7.6367,7.3733,7.4367,1888953,0
2007-12-06,7.4367,7.5633,7.4167,7.51,1621200,0
2007-12-07,7.53,7.62,7.4167,7.4867,937935,0
2007-12-10,7.52,7.61,7.2833,7.32,1660500,0
2007-12-11,7.26,7.4433,7.0067,7.0233,2043180,0
2007-12-12,7.2067,7.3367,6.86,7.0167,1734426,0
2007-12-13,6.97,6.9733,6.77,6.85,1050600,0
2007-12-14,6.8367,6.8733,6.6233,6.6267,867900,0
2007-12-17,6.5733,6.6167,6.37,6.3833,1552500,0
2007-12-18,6.45,6.4933,6.2733,6.35,1693020,0
2007-12-19,6.32,6.54,6.3133,6.5067,946116,0
2007-12-20,6.56,6.59,6.33,6.57,766314,0
2007-12-21,6.6133,6.79,6.6033,6.7267,1535850,0
2007-12-24,6.7267,6.82,6.68,6.7267,258600,0
2007-12-26,6.6667,6.8267,6.4,6.74,3017700,0
2007-12-27,6.71,6.71,6.3433,6.4933,1295112,0
2007-12-28,6.5167,6.5767,6.3967,6.3967,747021,0
2007-12-31,6.3567,6.51,6.25,6.5033,1116420,0
2008-01-02,6.5067,6.58,6.1867,6.28,1226400,0
2008-01-03,6.3267,6.3933,6.03,6.06,923250,0
2008-01-04,6.01,6.03,5.7067,5.7167,1371135,0
2008-01-07,5.7433,5.9667,5.74,5.9567,1819050,0
2008-01-08,6,6.1167,5.8467,5.8667,1146000,0
2008-01-09,5.8267,5.8933,5.5833,5.87,2435856,0
2008-01-10,5.7833,5.9167,5.6533,5.8467,1300959,0
2008-01-11,5.8,5.8,5.4767,5.6033,1577814,0
2008-01-14,5.62,5.8333,5.6133,5.8033,1261338,0
2008-01-15,5.7333,5.7433,5.3867,5.4867,1285860,0
2008-01-16,5.46,5.6867,5.3567,5.6333,3345519,0
2008-01-17,5.6533,5.85,5.6,5.6233,3181800,0
2008-01-18,5.68,5.7533,5.5867,5.72,2833500,0
2008-01-22,5.4467,6.1533,5.35,5.94,2587308,0
2008-01-23,5.7833,6.4367,5.67,6.4333,2610375,0
2008-01-24,6.47,6.55,6.1767,6.3633,1766562,0
2008-01-25,6.4433,6.4833,6.0467,6.11,1079700,0
2008-01-28,6.1,6.3767,6.09,6.35,1839156,0
2008-01-29,6.38,6.4167,6.1633,6.33,1591200,0
2008-01-30,6.2733,6.48,6.24,6.3133,1396500,0
2008-01-31,6.2833,6.7433,6.2167,6.6733,1995954,0
2008-02-01,6.7167,6.9033,6.6167,6.9033,1175340,0
2008-02-04,6.8967,6.9167,6.5033,6.5733,1100037,0
2008-02-05,6.4533,6.5933,6.39,6.4367,1203600,0
2008-02-06,6.5,6.6533,6.3567,6.4033,1282800,0
2008-02-07,6.3167,6.7333,6.2467,6.7,1362387,0
2008-02-08,6.6667,6.82,6.3967,6.46,1410741,0
2008-02-11,6.4367,6.92,6.33,6.81,2291100,0
2008-02-12,6.8333,6.99,6.7333,6.7367,2133183,0
2008-02-13,6.8267,7.12,6.7767,7.0933,2829165,0
2008-02-14,7.3567,7.71,7.3567,7.53,6555519,0
2008-02-15,7.4667,7.7067,7.4667,7.6867,3566400,0
2008-02-19,7.6767,7.7567,7.5733,7.6467,2014680,0
2008-02-20,7.5733,7.7367,7.53,7.7367,1954170,0
2008-02-21,7.78,7.7867,7.4233,7.5633,2816700,0
2008-02-22,7.5267,7.6567,7.15,7.4133,2320488,0
2008-02-25,7.4,7.4767,7.2667,7.4167,2189007,0
2008-02-26,7.37,7.6033,7.37,7.5533,1938675,0
2008-02-27,7.4433,7.5533,7.34,7.4667,1004655,0
2008-02-28,7.4067,7.49,7.2267,7.3667,1443000,0
2008-02-29,7.28,7.3733,7.0533,7.0967,1106244,0
2008-03-03,7.0733,7.1733,6.9467,7.0933,1544190,0
2008-03-04,6.9933,7.09,6.87,7.02,1200747,0
2008-03-05,7.0033,7.2733,6.9933,7.04,1274382,0
2008-03-06,6.9767,6.9967,6.6067,6.6467,1838310,0
2008-03-07,6.62,6.8667,6.5267,6.6567,1139700,0
2008-03-10,6.6533,6.6533,6.2667,6.28,1330092,0
2008-03-11,6.47,6.7833,6.3433,6.78,1676400,0
2008-03-12,6.7167,7.1,6.7167,6.9933,1922670,0
2008-03-13,6.9233,7.0767,6.6667,7.0667,1201800,0
2008-03-14,7.11,7.14,6.72,6.7933,1466430,0
2008-03-17,6.5333,6.6667,6.35,6.4433,1629900,0
2008-03-18,6.5833,6.6733,6.4167,6.6433,1660800,0
2008-03-19,6.68,6.8133,6.5033,6.5267,1000200,0
2008-03-20,6.6667,7,6.6333,6.9167,2336640,0
2008-03-24,6.96,7.0333,6.92,6.9633,1616211,0
2008-03-25,6.9767,7.0667,6.8567,6.92,1051560,0
2008-03-26,6.8733,6.9167,6.71,6.77,908100,0
2008-03-27,6.8233,6.8467,6.6667,6.6867,1316700,0
2008-03-28,6.6167,6.6867,6.4467,6.4467,1257420,0
2008-03-31,6.5,6.98,6.5,6.7367,3812100,0
2008-04-01,6.8633,7.2233,6.8333,7.0567,2123592,0
2008-04-02,7.0467,7.29,7,7.2067,1659600,0
2008-04-03,7.1167,7.2267,6.9333,7,2398800,0
2008-04-04,6.9667,7.0167,6.3067,6.3133,6757902,0
2008-04-07,6.37,6.43,5.8267,5.8833,5820846,0
2008-04-08,5.8833,6.24,5.8367,6.1233,3669393,0
2008-04-09,6.18,6.18,5.9667,5.9667,2660613,0
2008-04-10,5.9733,6.3233,5.8733,6.2967,3462948,0
2008-04-11,6.1767,6.2633,6.02,6.0667,1962705,0
2008-04-14,6.09,6.09,5.88,5.91,2215281,0
2008-04-15,5.9167,5.9167,5.7133,5.76,1815819,0
2008-04-16,5.8433,6,5.7867,5.8967,1714461,0
2008-04-17,5.8567,5.98,5.8567,5.9267,1444125,0
2008-04-18,6,6.09,5.9133,6.09,1538442,0
2008-04-21,6.0333,6.1,5.9667,6.0267,1087749,0
2008-04-22,6.0267,6.0567,5.89,6.0267,1587633,0
2008-04-23,6.0233,6.0567,5.91,6.01,1765368,0
2008-04-24,6.62,7.4833,6.62,7.2233,8465496,0
2008-04-25,7.2667,7.55,7.13,7.48,3999804,0
2008-04-28,7.5567,7.5833,7.4167,7.5067,3815778,0
2008-04-29,7.55,7.82,7.47,7.75,3256050,0
2008-04-30,7.67,8.02,7.67,7.8833,4212051,0
2008-05-01,7.8067,8.3167,7.8067,8.16,2783733,0
2008-05-02,8.28,8.28,7.93,7.96,1632111,0
2008-05-05,8.02,8.02,7.7967,7.8367,1679910,0
2008-05-06,7.7267,7.9733,7.6667,7.8933,1674906,0
2008-05-07,7.97,7.9867,7.6233,7.66,1580355,0
2008-05-08,7.69,7.7767,7.56,7.6,1436307,0
2008-05-09,7.5333,7.6,7.4633,7.5433,1477689,0
2008-05-12,7.55,7.63,7.4467,7.58,1860270,0
2008-05-13,7.6333,7.6933,7.4067,7.55,2325198,0
2008-05-14,7.5233,7.8367,7.5233,7.7,2414760,0
2008-05-15,7.66,7.77,7.5033,7.7533,1675677,0
2008-05-16,7.8533,7.9033,7.6567,7.7167,1250370,0
2008-05-19,7.6733,7.7333,7.6167,7.65,1207653,0
2008-05-20,7.6167,7.6667,7.4633,7.57,1769226,0
2008-05-21,7.6133,7.7167,7.3833,7.5067,1651458,0
2008-05-22,7.5,7.73,7.41,7.5967,2138694,0
2008-05-23,7.49,7.53,7.3333,7.48,1206348,0
2008-05-27,7.5,7.75,7.4167,7.74,1314618,0
2008-05-28,7.77,8.0267,7.7633,7.9533,1372869,0
2008-05-29,7.9967,8.4,7.9933,8.2167,3000723,0
2008-05-30,8.27,8.2867,7.8333,8.0167,2334546,0
2008-06-02,8.0033,8.1333,7.8133,7.9133,1285200,0
2008-06-03,7.94,8.0233,7.79,7.8967,826716,0
2008-06-04,7.8667,8.0133,7.4733,7.5367,4031760,0
2008-06-05,7.4733,7.7633,7.4733,7.68,1697247,0
2008-06-06,7.59,7.6033,7.37,7.4167,1431795,0
2008-06-09,7.49,7.6133,7.2867,7.4167,1773252,0
2008-06-10,7.1233,7.2,6.9467,7.0067,4469409,0
2008-06-11,6.9533,6.98,6.6333,6.6667,3086784,0
2008-06-12,6.74,6.9,6.4733,6.53,1908525,0
2008-06-13,6.6067,6.9233,6.5967,6.91,1816755,0
2008-06-16,6.87,7.0967,6.78,7.0133,1394208,0
2008-06-17,7.0733,7.08,6.7833,7.0133,1441641,0
2008-06-18,6.9633,6.9767,6.66,6.79,1652940,0
2008-06-19,6.7733,6.9933,6.7333,6.8933,1697148,0
2008-06-20,6.8,6.8667,6.6333,6.8133,1619241,0
2008-06-23,6.86,6.9367,6.7033,6.7833,1389945,0
2008-06-24,6.72,7.1233,6.6,6.9167,2086836,0
2008-06-25,6.95,7.4767,6.9333,7.3667,2677560,0
2008-06-26,7.2167,7.29,6.7867,6.8367,2660430,0
2008-06-27,6.8633,6.8967,6.58,6.8133,7203648,0
2008-06-30,6.5667,6.86,6.56,6.5867,1861365,0
2008-07-01,6.5167,6.6,6.2767,6.5867,2796177,0
2008-07-02,6.6,6.7867,6.39,6.4633,2414715,0
2008-07-03,6.5367,6.5933,6.3767,6.52,655296,0
2008-07-07,6.5467,6.61,6.3367,6.3867,1566993,0
2008-07-08,6.41,6.8733,6.3,6.8367,2554326,0
2008-07-09,6.8533,6.88,6.5333,6.5833,2931792,0
2008-07-10,6.5867,6.7933,6.3767,6.49,1982253,0
2008-07-11,6.44,6.5167,6.2433,6.4267,1768719,0
2008-07-14,6.51,6.6,6.2233,6.3667,1104147,0
2008-07-15,6.3033,6.85,6.19,6.6767,2309310,0
2008-07-16,6.7167,7.2633,6.5033,7.1467,2782962,0
2008-07-17,7.1333,7.43,7.0767,7.35,2014845,0
2008-07-18,7.36,7.5933,7.18,7.3267,2281899,0
2008-07-21,7.45,7.5833,7.2767,7.55,2660385,0
2008-07-22,7.4667,7.8033,7.3467,7.77,2469192,0
2008-07-23,7.6667,8,7.58,7.9133,4721832,0
2008-07-24,6.9233,7.18,6.3133,6.36,8540817,0
2008-07-25,6.4167,6.4333,5.9333,6.02,4590213,0
2008-07-28,5.9167,6.0767,5.63,5.91,6385827,0
2008-07-29,5.9167,6.2967,5.8467,6.26,4652805,0
2008-07-30,6.3367,6.5,6.2567,6.4233,2703513,0
2008-07-31,6.2233,6.4167,6.2,6.3,1696416,0
2008-08-01,6.3,6.4067,6.0967,6.32,1844949,0
2008-08-04,6.33,6.4133,6.03,6.1767,2058264,0
2008-08-05,6.28,6.53,6.1767,6.5067,2904135,0
2008-08-06,6.5267,6.5633,6.31,6.53,1423518,0
2008-08-07,6.5067,6.5067,6.3,6.4667,1693542,0
2008-08-08,6.5133,6.6667,6.32,6.6067,2629188,0
2008-08-11,6.6333,7.1067,6.63,6.9567,2925816,0
2008-08-12,6.9867,7.0467,6.64,6.6567,2010525,0
2008-08-13,6.6333,6.7233,6.37,6.6467,1759065,0
2008-08-14,6.8467,6.8467,6.3833,6.5867,1904241,0
2008-08-15,6.6867,6.7333,6.5433,6.6167,1921200,0
2008-08-18,6.6167,6.79,6.4133,6.5067,1914714,0
2008-08-19,6.4367,6.5367,6.0933,6.1867,2801484,0
2008-08-20,6.21,6.5,6.1033,6.3933,1843056,0
2008-08-21,6.3133,6.46,6.21,6.3033,1187145,0
2008-08-22,6.3533,6.4933,6.3333,6.4633,974712,0
2008-08-25,6.48,6.48,6.15,6.2333,1379112,0
2008-08-26,6.2267,6.26,6.1033,6.2033,2316975,0
2008-08-27,6.1933,6.24,6.11,6.18,1304793,0
2008-08-28,6.17,6.3967,6.1167,6.3433,1256619,0
2008-08-29,6.3133,6.5,6.24,6.3733,1547175,0
2008-09-02,6.4733,6.6767,6.26,6.3967,1937676,0
2008-09-03,6.37,6.5567,6.32,6.4633,1165566,0
2008-09-04,6.3867,6.4367,6.2733,6.3233,1201917,0
2008-09-05,6.2967,6.4433,6.1933,6.3767,1233180,0
2008-09-08,6.6167,6.6467,6.2333,6.35,2916798,0
2008-09-09,6.34,6.54,6.3167,6.35,3023718,0
2008-09-10,6.4267,6.4267,6.1,6.1533,2123589,0
2008-09-11,6.0433,6.24,5.97,6.24,1612668,0
2008-09-12,6.14,6.3133,6.0767,6.31,1226934,0
2008-09-15,6.0667,6.3333,5.9633,5.9633,2520816,0
2008-09-16,5.76,5.9867,5.71,5.9033,2980770,0
2008-09-17,5.8233,5.8533,5.4867,5.7067,3540828,0
2008-09-18,5.8533,5.97,5.36,5.7867,3282672,0
2008-09-19,6.2133,6.23,5.6667,5.8633,3796596,0
2008-09-22,5.83,5.83,5.6033,5.6433,1705290,0
2008-09-23,5.6633,5.85,5.63,5.72,2701347,0
2008-09-24,5.6667,5.8667,5.5833,5.6,1449384,0
2008-09-25,5.6233,5.7567,5.44,5.52,1969047,0
2008-09-26,5.4133,5.5167,5.3467,5.51,1815729,0
2008-09-29,5.42,5.5267,5.1867,5.2533,1400568,0
2008-09-30,5.3667,5.69,5.2,5.61,2788056,0
2008-10-01,5.5567,5.6133,5.3367,5.41,1917885,0
2008-10-02,5.3733,5.3733,4.98,5,1925853,0
2008-10-03,5.0333,5.0867,4.8033,4.8233,1813980,0
2008-10-06,4.6967,5.0567,4.3967,4.99,4015761,0
2008-10-07,5.0167,5.0667,4.3,4.3533,2870724,0
2008-10-08,4.3667,4.5967,4.0233,4.34,2452554,0
2008-10-09,4.3267,4.5133,3.9633,3.9733,1892397,0
2008-10-10,3.69,4.51,3.69,4.3833,3307479,0
2008-10-13,4.61,4.69,4.5,4.6667,2091630,0
2008-10-14,4.86,4.9533,4.08,4.31,2101641,0
2008-10-15,4.2133,4.2267,4.01,4.0233,1995855,0
2008-10-16,4.0633,4.5733,3.9833,4.54,2027253,0
2008-10-17,4.4033,4.6533,4.2033,4.3867,2534652,0
2008-10-20,4.4367,4.5433,4.2933,4.3767,2271384,0
2008-10-21,4.3067,4.4967,4.15,4.1633,1587711,0
2008-10-22,4.0733,4.1733,3.9033,4.0567,1979055,0
2008-10-23,4,4,3.42,3.8,4499196,0
2008-10-24,3.4667,4.0367,3.4667,4,3427965,0
2008-10-27,3.9467,4.0933,3.75,3.83,2477532,0
2008-10-28,3.9233,4.2133,3.7433,4.1933,1996074,0
2008-10-29,4.1933,4.3467,4.0533,4.1133,2349744,0
2008-10-30,4.22,4.4267,4.14,4.36,1641198,0
2008-10-31,4.3367,4.53,4.25,4.5267,2529387,0
2008-11-03,4.5033,4.5033,4.3067,4.3467,1083966,0
2008-11-04,4.37,4.4833,4.3,4.3367,1724877,0
2008-11-05,4.3433,4.3433,4.1233,4.1367,1767756,0
2008-11-06,4.1867,4.1867,3.92,4.0033,2701329,0
2008-11-07,4.05,4.0933,3.8433,3.9767,2711736,0
2008-11-10,4.07,4.1467,3.7733,3.8533,1235280,0
2008-11-11,3.8267,4.1067,3.76,3.9367,1437186,0
2008-11-12,3.8833,3.9533,3.7667,3.7833,1728225,0
2008-11-13,3.8167,4.0933,3.5633,4.08,1752888,0
2008-11-14,4.01,4.1733,3.8633,3.87,1339158,0
2008-11-17,3.8267,3.9033,3.7133,3.7667,1068570,0
2008-11-18,3.77,3.8767,3.5733,3.6867,1909335,0
2008-11-19,3.6733,3.68,3.32,3.3233,3037218,0
2008-11-20,3.3767,3.42,3.1367,3.1667,1966419,0
2008-11-21,3.22,3.3733,3.0833,3.3433,2273553,0
2008-11-24,3.4,3.8667,3.3467,3.68,1978014,0
2008-11-25,3.73,3.8167,3.5667,3.8167,1397058,0
2008-11-26,3.7233,4.13,3.7233,3.99,1667613,0
2008-11-28,3.95,4.0533,3.9133,4.0133,412509,0
2008-12-01,3.95,4.08,3.7567,3.7667,1760679,0
2008-12-02,3.84,3.84,3.6433,3.7967,1827681,0
2008-12-03,3.7333,3.9633,3.6567,3.93,1594383,0
2008-12-04,3.8933,4.0833,3.56,3.6667,2851950,0
2008-12-05,3.6033,3.6933,3.4333,3.67,3447174,0
2008-12-08,3.7533,3.9,3.71,3.8167,1857618,0
2008-12-09,3.7833,4.0233,3.6867,3.76,1438713,0
2008-12-10,3.7967,3.94,3.7033,3.76,1284837,0
2008-12-11,3.7267,3.7267,3.4367,3.5133,2237607,0
2008-12-12,3.4233,3.6667,3.4133,3.6633,1526634,0
2008-12-15,3.68,3.7233,3.5567,3.6167,2103402,0
2008-12-16,3.6767,3.85,3.63,3.84,1339518,0
2008-12-17,3.7967,4,3.76,3.9667,1835316,0
2008-12-18,3.9933,4.1133,3.9233,3.9767,1552149,0
2008-12-19,4.0433,4.1467,4.0067,4.1033,1961157,0
2008-12-22,4.13,4.1867,3.89,3.98,1105644,0
2008-12-23,4.01,4.0667,3.75,3.7933,1108299,0
2008-12-24,3.81,3.8367,3.7433,3.75,393768,0
2008-12-26,3.7733,3.9733,3.7733,3.9433,1001244,0
2008-12-29,3.9433,3.99,3.8533,3.8933,1227456,0
2008-12-30,3.9367,4.1233,3.87,4.1167,1324641,0
2008-12-31,4.11,4.3667,4.11,4.2733,834267,0
2009-01-02,4.31,4.3767,4.1933,4.3067,848484,0
2009-01-05,4.29,4.29,3.91,4.0733,2085039,0
2009-01-06,4.08,4.14,3.9633,4.0233,2059785,0
2009-01-07,3.9667,3.9667,3.6167,3.6733,1624938,0
2009-01-08,3.6667,3.8133,3.6167,3.8067,1340691,0
2009-01-09,3.8133,3.8167,3.51,3.54,1773522,0
2009-01-12,3.5467,3.55,3.23,3.3367,1882179,0
2009-01-13,3.3233,3.4733,3.31,3.3833,1191369,0
2009-01-14,3.3267,3.3267,3.1267,3.2733,1797156,0
2009-01-15,3.29,3.3133,3.1167,3.3033,2344071,0
2009-01-16,3.3533,3.38,3.2,3.3533,1799103,0
2009-01-20,3.3333,3.36,3.17,3.2033,1732494,0
2009-01-21,3.2467,3.3667,3.18,3.3567,1005630,0
2009-01-22,3.2467,3.3133,3.1367,3.1833,1890102,0
2009-01-23,3.15,3.34,3.1167,3.3067,1512843,0
2009-01-26,3.3167,3.4667,3.2667,3.32,1176195,0
2009-01-27,3.34,3.4267,3.3033,3.4167,1061271,0
2009-01-28,3.4767,3.65,3.4667,3.55,1655076,0
2009-01-29,3.5033,3.5333,3.4,3.41,1050873,0
2009-01-30,3.39,3.4967,3.25,3.32,1030704,0
2009-02-02,3.25,3.3367,3.1967,3.3033,1084308,0
2009-02-03,3.2767,3.3933,3.2133,3.3633,934641,0
2009-02-04,3.3567,3.4233,3.2367,3.2533,804627,0
2009-02-05,3.2467,3.4067,3.24,3.3633,986586,0
2009-02-06,2.5533,2.5967,2.37,2.4733,9840786,0
2009-02-09,2.4933,2.5533,2.3933,2.4367,3108864,0
2009-02-10,2.43,2.49,2.4033,2.42,2872383,0
2009-02-11,2.44,2.4767,2.29,2.37,2012787,0
2009-02-12,2.3233,2.4167,2.2967,2.4033,2943579,0
2009-02-13,2.4033,2.5067,2.3367,2.44,2755779,0
2009-02-17,2.3933,2.4033,2.3067,2.3333,2438274,0
2009-02-18,2.3867,2.3867,2.26,2.3067,2246634,0
2009-02-19,2.3467,2.53,2.3067,2.4367,5216490,0
2009-02-20,2.4533,2.4533,2.2633,2.3133,2670552,0
2009-02-23,2.31,2.3567,2.2333,2.2767,2472327,0
2009-02-24,2.32,2.37,2.2933,2.3633,1717176,0
2009-02-25,2.35,2.37,2.2067,2.27,1790346,0
2009-02-26,2.2833,2.3333,2.1933,2.2067,1427556,0
2009-02-27,2.1867,2.2067,2.1167,2.1267,2278227,0
2009-03-02,2.0867,2.1067,1.9933,2.0033,2453763,0
2009-03-03,2.05,2.08,1.9033,1.9033,2513637,0
2009-03-04,1.92,1.97,1.86,1.8967,2072025,0
2009-03-05,1.84,1.8933,1.8,1.82,1506141,0
2009-03-06,1.82,1.9167,1.8167,1.9033,2226393,0
2009-03-09,1.8733,1.9033,1.74,1.7567,1381959,0
2009-03-10,1.7867,1.9133,1.76,1.7967,2387709,0
2009-03-11,1.8033,1.86,1.7533,1.7933,1493838,0
2009-03-12,1.78,1.82,1.7333,1.8,2379933,0
2009-03-13,1.87,1.9433,1.8,1.9267,2642733,0
2009-03-16,1.96,1.97,1.8333,1.84,1745973,0
2009-03-17,1.8433,2.1,1.81,2.0833,2635002,0
2009-03-18,2.08,2.0933,1.95,2.0167,3078813,0
2009-03-19,2.07,2.2533,2.0533,2.1567,1579359,0
2009-03-20,2.2133,2.2167,2.01,2.0667,2144691,0
2009-03-23,2.11,2.1833,2.05,2.18,1614438,0
2009-03-24,2.2033,2.26,2.0967,2.1133,1907946,0
2009-03-25,2.1233,2.2167,2.0767,2.1933,1921809,0
2009-03-26,2.23,2.23,2.1333,2.1667,2444403,0
2009-03-27,2.1333,2.2733,2.0833,2.2567,2356656,0
2009-03-30,2.22,2.2367,2.1067,2.19,1536159,0
2009-03-31,2.2067,2.2833,2.17,2.2233,1118403,0
2009-04-01,2.1933,2.3267,2.1667,2.31,1176006,0
2009-04-02,2.3067,2.6567,2.3,2.6067,2903802,0
2009-04-03,2.5933,2.75,2.5267,2.75,1863210,0
2009-04-06,2.75,2.75,2.4833,2.5567,1510245,0
2009-04-07,2.5267,2.5267,2.3567,2.3767,2081388,0
2009-04-08,2.4467,2.4633,2.38,2.43,1042704,0
2009-04-09,2.4933,2.7433,2.4867,2.7167,1337169,0
2009-04-13,2.6367,2.7233,2.5867,2.6933,590406,0
2009-04-14,2.6533,2.72,2.57,2.5733,1221942,0
2009-04-15,2.5833,2.6867,2.5433,2.5667,979212,0
2009-04-16,2.5967,2.76,2.5767,2.7533,1226214,0
2009-04-17,2.76,2.9167,2.7467,2.89,1117257,0
2009-04-20,2.8333,2.8433,2.6067,2.6733,1851840,0
2009-04-21,2.6733,2.7767,2.6533,2.7667,1262070,0
2009-04-22,2.7433,3.0333,2.72,2.9367,1954434,0
2009-04-23,2.9533,3.03,2.8967,3.0033,1835595,0
2009-04-24,3.0233,3.1567,2.9633,3.1,1527840,0
2009-04-27,3.0833,3.13,2.96,2.9933,1530168,0
2009-04-28,2.9767,3.1367,2.9067,3.09,1512078,0
2009-04-29,3.1267,3.24,3.05,3.1567,2163210,0
2009-04-30,3.7267,4.1867,3.6933,3.9,7642059,0
2009-05-01,3.9167,3.9267,3.7233,3.91,2164563,0
2009-05-04,3.9167,3.9367,3.8133,3.8333,2016702,0
2009-05-05,3.8333,3.9067,3.76,3.8833,1605255,0
2009-05-06,3.9133,3.9933,3.75,3.8333,1624692,0
2009-05-07,3.8833,3.8833,3.5833,3.6133,1086681,0
2009-05-08,3.67,3.77,3.5233,3.66,958164,0
2009-05-11,3.58,3.6067,3.3433,3.4,1861428,0
2009-05-12,3.4033,3.4533,3.22,3.3133,946485,0
2009-05-13,3.26,3.26,2.9233,3.01,1574541,0
2009-05-14,3.0133,3.2133,2.99,3.09,1436151,0
2009-05-15,3.0667,3.2067,3.0267,3.0933,822657,0
2009-05-18,3.12,3.19,3.04,3.1233,1106277,0
2009-05-19,3.12,3.23,3.0833,3.1233,841251,0
2009-05-20,3.17,3.4067,3.16,3.2067,1236171,0
2009-05-21,3.18,3.2333,3.0567,3.11,840057,0
2009-05-22,3.1167,3.1167,2.9667,3.0133,753669,0
2009-05-26,2.9967,3.1967,2.9633,3.1933,948510,0
2009-05-27,3.1767,3.3,3.1367,3.22,1067148,0
2009-05-28,3.2633,3.2967,3.0967,3.1533,1027404,0
2009-05-29,3.1767,3.2167,3.0833,3.1667,974655,0
2009-06-01,3.2167,3.4833,3.2167,3.4,2370927,0
2009-06-02,3.4033,3.4933,3.34,3.43,1273680,0
2009-06-03,3.4267,3.4433,3.32,3.3533,945330,0
2009-06-04,3.32,3.3567,3.24,3.31,871311,0
2009-06-05,3.3267,3.42,3.2033,3.2467,749556,0
2009-06-08,3.2367,3.3333,3.1767,3.2067,1016358,0
2009-06-09,3.2233,3.2367,3.1533,3.1567,875199,0
2009-06-10,3.1833,3.22,3.0267,3.09,973692,0
2009-06-11,3.0867,3.2867,3.0833,3.18,1098228,0
2009-06-12,3.1533,3.1933,3.1233,3.1933,785001,0
2009-06-15,3.1033,3.1833,3.0833,3.1767,792225,0
2009-06-16,3.1933,3.23,3.1067,3.1233,718167,0
2009-06-17,3.1333,3.1633,3.04,3.1233,500913,0
2009-06-18,3.0967,3.1567,3.0467,3.12,560889,0
2009-06-19,3.15,3.2933,3.15,3.26,1551609,0
2009-06-22,3.2433,3.2433,3.12,3.13,1062315,0
2009-06-23,3.14,3.14,3.0567,3.07,1398081,0
2009-06-24,3.08,3.1167,2.99,3.0033,2924238,0
2009-06-25,3.0033,3.0733,2.9267,3.0733,998334,0
2009-06-26,3.09,3.16,2.9967,3.14,1441398,0
2009-06-29,3.1033,3.2367,3.09,3.2067,1107837,0
2009-06-30,3.2167,3.3133,3.17,3.2567,794472,0
2009-07-01,3.2867,3.4,3.2567,3.3267,2166315,0
2009-07-02,3.3,3.34,3.05,3.05,1042215,0
2009-07-06,3.0667,3.11,3,3.0567,1004613,0
2009-07-07,3.0667,3.23,3.0367,3.1,1430154,0
2009-07-08,3.1133,3.1133,3,3.05,1612050,0
2009-07-09,3.0667,3.0733,2.9833,3.01,840513,0
2009-07-10,3,3.1367,2.9833,3.1233,1651302,0
2009-07-13,3.1267,3.5467,3.1167,3.46,3930267,0
2009-07-14,3.4333,3.5233,3.3567,3.4767,1533279,0
2009-07-15,3.5333,3.8567,3.41,3.8133,2762112,0
2009-07-16,3.8067,3.9667,3.7667,3.9,3045846,0
2009-07-17,3.91,4.0633,3.86,3.89,2115147,0
2009-07-20,4.0233,4.1533,3.99,4.0833,2414247,0
2009-07-21,4.09,4.11,3.8467,3.9667,2472582,0
2009-07-22,3.9633,3.9833,3.7967,3.94,2613120,0
2009-07-23,4.0633,4.72,4.0533,4.65,8021775,0
2009-07-24,4.6,4.65,4.46,4.5833,1740894,0
2009-07-27,4.5733,4.6333,4.4167,4.57,1310841,0
2009-07-28,4.57,4.65,4.4567,4.63,1132785,0
2009-07-29,4.6067,4.7167,4.5,4.54,1337490,0
2009-07-30,4.5667,4.74,4.55,4.6667,1840554,0
2009-07-31,4.6467,4.77,4.6033,4.61,1458171,0
2009-08-03,4.6333,4.81,4.6067,4.8067,1749435,0
2009-08-04,4.7667,4.8133,4.6833,4.7033,1610583,0
2009-08-05,4.6933,4.7067,4.5633,4.6333,1332273,0
2009-08-06,4.64,4.7267,4.5767,4.7,1367622,0
2009-08-07,4.7467,4.9567,4.69,4.9333,1334472,0
2009-08-10,5.3033,5.3033,4.9933,5.0367,2924337,0
2009-08-11,4.94,5.1133,4.77,5.08,1958595,0
2009-08-12,5.09,5.2,5.03,5.0567,1433100,0
2009-08-13,5.1,5.1,4.8433,5,1811256,0
2009-08-14,4.97,5.0967,4.8333,4.8667,1488549,0
2009-08-17,4.7433,4.9167,4.6,4.7967,2445117,0
2009-08-18,4.81,5.0533,4.81,5.0233,2057373,0
2009-08-19,4.9533,5.05,4.8667,4.97,1713297,0
2009-08-20,4.9567,5.0733,4.91,5.05,1492044,0
2009-08-21,5.1,5.2533,5.06,5.24,1746798,0
2009-08-24,5.2367,5.2667,5.09,5.14,1329018,0
2009-08-25,5.1667,5.2367,5.14,5.1833,1660968,0
2009-08-26,5.1633,5.52,5.1567,5.5067,2675490,0
2009-08-27,5.5233,5.8133,5.37,5.7867,2362803,0
2009-08-28,5.85,5.96,5.68,5.8933,2022732,0
2009-08-31,5.86,5.95,5.7733,5.9367,2646276,0
2009-09-01,5.9133,6,5.7567,5.81,2673990,0
2009-09-02,5.7067,5.8733,5.6967,5.79,2881266,0
2009-09-03,5.8067,5.99,5.7567,5.99,1604166,0
2009-09-04,5.99,6.08,5.85,6.0033,1193112,0
2009-09-08,6.0333,6.2867,6.0333,6.17,2263818,0
2009-09-09,6.17,6.2333,5.9367,5.99,3335271,0
2009-09-10,5.9367,6,5.8333,5.89,2052540,0
2009-09-11,5.8933,6.0267,5.8733,5.95,750201,0
2009-09-14,5.9167,6.13,5.8933,6.11,1375044,0
2009-09-15,6.11,6.2467,6.11,6.18,1922376,0
2009-09-16,6.2167,6.3467,6.2167,6.3233,1544175,0
2009-09-17,6.3233,6.42,6.1833,6.2233,1118199,0
2009-09-18,6.2633,6.3367,6.1467,6.2167,1838346,0
2009-09-21,6.1767,6.2867,6.08,6.2533,1254645,0
2009-09-22,6.2933,6.3233,6.1367,6.1433,1067010,0
2009-09-23,6.17,6.2233,5.9633,5.9733,1554891,0
2009-09-24,5.9633,6.0567,5.6433,5.7267,3113391,0
2009-09-25,5.6967,5.7233,5.56,5.59,1752051,0
2009-09-28,5.6033,5.7333,5.6033,5.73,1328433,0
2009-09-29,5.7633,5.8467,5.7033,5.79,1382268,0
2009-09-30,5.7633,5.81,5.6267,5.7133,1600950,0
2009-10-01,5.6967,5.73,5.55,5.59,1981104,0
2009-10-02,5.4967,5.7833,5.4633,5.61,2387898,0
2009-10-05,5.5967,5.8933,5.5967,5.86,1889196,0
2009-10-06,5.9433,6.1433,5.7033,6.06,1754739,0
2009-10-07,6.0667,6.35,5.9667,6.3,2249547,0
2009-10-08,6.36,6.4967,6.2767,6.46,1605684,0
2009-10-09,6.4367,6.7033,6.3533,6.7,2531061,0
2009-10-12,6.76,6.76,6.6,6.65,1760469,0
2009-10-13,6.61,6.8367,6.5667,6.7867,1580229,0
2009-10-14,6.9133,6.9367,6.7933,6.92,979758,0
2009-10-15,6.86,7.13,6.8167,7.13,1700310,0
2009-10-16,7.0633,7.35,7.0333,7.3333,2943774,0
2009-10-19,7.3633,7.55,7.28,7.51,3024546,0
2009-10-20,7.5767,7.7967,7.2367,7.4233,7516056,0
2009-10-21,7.42,7.4733,7.1867,7.2067,4297989,0
2009-10-22,7.8333,8.36,7.6967,8.24,12136218,0
2009-10-23,8.2433,8.4333,8.0767,8.1467,2908911,0
2009-10-26,8.2,8.3333,7.84,7.86,2984925,0
2009-10-27,7.9033,8.1733,7.8767,7.9667,2873052,0
2009-10-28,7.9667,8,7.1633,7.3033,4423167,0
2009-10-29,7.3667,7.6967,7.3533,7.5633,2199636,0
2009-10-30,7.58,7.58,7.2133,7.2733,2213424,0
2009-11-02,7.3367,7.49,7.0667,7.3367,2042565,0
2009-11-03,7.2833,7.6033,7.24,7.4967,2335800,0
2009-11-04,7.55,7.6233,7.4,7.4233,2226105,0
2009-11-05,7.5033,7.6867,7.47,7.5833,1146903,0
2009-11-06,7.4833,7.6167,7.3533,7.6,1162650,0
2009-11-09,7.6367,7.9133,7.6367,7.8933,1358304,0
2009-11-10,7.88,8.06,7.8133,7.8333,1386015,0
2009-11-11,7.9633,8.1233,7.92,8.1067,2336967,0
2009-11-12,8.0733,8.1267,7.7733,7.8167,1388019,0
2009-11-13,7.8567,7.98,7.8067,7.9167,1330509,0
2009-11-16,7.9733,8.2733,7.9733,8.0133,2277048,0
2009-11-17,8.0033,8.08,7.92,7.9633,1662726,0
2009-11-18,7.9633,8.0233,7.8267,7.8933,1491006,0
2009-11-19,7.8133,7.8533,7.5933,7.6767,1747332,0
2009-11-20,7.61,7.6433,7.4433,7.54,1476258,0
2009-11-23,7.6433,7.7467,7.45,7.51,2050356,0
2009-11-24,7.4933,7.56,7.4033,7.4467,1838307,0
2009-11-25,7.4567,7.6967,7.4467,7.5933,1695051,0
2009-11-27,7.3667,7.6667,7.2767,7.4933,1099989,0
2009-11-30,7.4433,7.47,7.2067,7.36,2613978,0
2009-12-01,7.48,7.6767,7.3867,7.64,2509527,0
2009-12-02,7.6667,8.12,7.6133,8.1067,4528044,0
2009-12-03,8.1067,8.2667,7.8933,7.9367,1704204,0
2009-12-04,7.9867,8.33,7.9867,8.1833,3922527,0
2009-12-07,8.1767,8.22,8.1,8.1833,1416288,0
2009-12-08,8.1333,8.41,8.0033,8.29,3759870,0
2009-12-09,8.3267,8.3833,8.23,8.3633,2942349,0
2009-12-10,8.4133,8.8467,8.4133,8.63,3906012,0
2009-12-11,8.7267,9.05,8.6367,9,3673767,0
2009-12-14,9.0567,9.2833,8.98,9.2667,2972271,0
2009-12-15,9.2733,9.4833,9.2333,9.3033,2182224,0
2009-12-16,9.41,9.517,9.25,9.3533,2256405,0
2009-12-17,9.2967,9.663,9.22,9.647,2480427,0
2009-12-18,9.667,9.75,8.8967,9.3333,6125556,0
2009-12-21,9.45,9.633,9.3533,9.583,2735406,0
2009-12-22,9.58,9.667,9.47,9.607,2187870,0
2009-12-23,9.65,9.71,9.4733,9.513,3040014,0
2009-12-24,9.5,9.63,9.5,9.57,1019346,0
2009-12-28,9.643,9.79,9.4533,9.55,2424891,0
2009-12-29,9.56,9.687,9.55,9.673,1463517,0
2009-12-30,9.633,9.86,9.55,9.833,2314494,0
2009-12-31,9.877,10,9.8,9.803,1663344,0
2010-01-04,9.917,9.97,9.737,9.753,1833099,0
2010-01-05,9.683,9.943,9.67,9.747,1401591,0
2010-01-06,9.75,9.817,9.567,9.743,2129205,0
2010-01-07,9.667,9.987,9.643,9.913,1934133,0
2010-01-08,9.933,9.937,9.693,9.763,1699458,0
2010-01-11,9.78,9.87,9.707,9.81,1687059,0
2010-01-12,10.203,10.267,9.1,9.4767,7186914,0
2010-01-13,9.49,10.403,9.49,10.317,6208785,0
2010-01-14,10.323,10.483,10.247,10.407,3309102,0
2010-01-15,10.397,10.54,10.243,10.28,3103614,0
2010-01-19,10.28,10.467,10.19,10.317,1492146,0
2010-01-20,10.237,10.333,10.003,10.127,1861887,0
2010-01-21,10.163,10.173,9.757,9.763,1657728,0
2010-01-22,9.733,10.14,9.66,9.783,2664363,0
2010-01-25,9.853,9.89,9.503,9.54,1924143,0
2010-01-26,9.4333,9.6,9.3633,9.3833,2320368,0
2010-01-27,9.34,9.617,9.22,9.573,1708428,0
2010-01-28,9.563,9.6,9.37,9.41,1134888,0
2010-01-29,9.47,9.607,9.22,9.3533,2157456,0
2010-02-01,9.3833,9.43,9.21,9.2933,1510056,0
2010-02-02,9.28,10.023,9.28,9.927,3098013,0
2010-02-03,9.9,9.917,9.46,9.533,1779342,0
2010-02-04,9.4633,9.53,9.1033,9.16,2866935,0
2010-02-05,9.1567,9.2567,8.92,9.2033,1885749,0
2010-02-08,9.22,9.4,9.06,9.0833,1788249,0
2010-02-09,9.1933,9.44,9.1633,9.2967,1828947,0
2010-02-10,9.4167,9.45,9.1267,9.1333,1351302,0
2010-02-11,9.1333,9.2133,9.0233,9.19,1659534,0
2010-02-12,9.0767,9.3867,8.9833,9.3867,1779900,0
2010-02-16,9.543,9.7,9.4367,9.697,1529241,0
2010-02-17,9.727,10.157,9.727,10.03,4645278,0
2010-02-18,10.083,10.29,9.62,10,4305207,0
2010-02-19,9.93,10.237,9.93,10.07,2579505,0
2010-02-22,10.17,10.223,9.953,10.01,1990083,0
2010-02-23,9.967,10.02,9.713,9.78,1906464,0
2010-02-24,9.81,10.05,9.8,9.907,1480062,0
2010-02-25,9.767,10.197,9.717,10.177,2008740,0
2010-02-26,10.21,10.313,10.123,10.243,1463790,0
2010-03-01,10.31,10.623,10.27,10.583,1408197,0
2010-03-02,10.643,10.663,10.473,10.55,1444908,0
2010-03-03,10.51,10.55,10.34,10.357,814287,0
2010-03-04,10.293,10.39,10.1,10.287,1804932,0
2010-03-05,10.363,10.383,10.22,10.293,1862958,0
2010-03-08,10.323,10.39,10.077,10.087,2294412,0
2010-03-09,10.49,10.91,10.333,10.823,7495215,0
2010-03-10,10.907,11.167,10.86,11.08,3560814,0
2010-03-11,11.073,11.25,10.917,11.23,2738385,0
2010-03-12,11.3,11.333,10.917,11.063,3151050,0
2010-03-15,11.08,11.22,10.977,11.197,1603989,0
2010-03-16,11.217,11.4,11.14,11.27,1781991,0
2010-03-17,11.313,11.417,11.23,11.31,1588608,0
2010-03-18,11.363,11.5,11.22,11.353,2140035,0
2010-03-19,11.347,11.353,10.997,11.003,2396685,0
2010-03-22,10.917,11.317,10.69,11.313,2057886,0
2010-03-23,11.43,11.91,11.343,11.853,4714392,0
2010-03-24,11.853,11.98,11.747,11.81,2485338,0
2010-03-25,12.027,12.423,11.9,12.077,3791217,0
2010-03-26,12.14,12.58,12.107,12.467,3695724,0
2010-03-29,12.56,12.567,12.123,12.277,3783882,0
2010-03-30,12.327,12.347,11.953,12.277,2309577,0
2010-03-31,12.237,12.237,12.01,12.107,2428041,0
2010-04-01,12.16,12.59,12.04,12.34,3945183,0
2010-04-05,12.46,12.58,12.343,12.423,2035617,0
2010-04-06,12.383,12.587,12.353,12.483,1185036,0
2010-04-07,12.49,12.697,12.43,12.483,2272740,0
2010-04-08,12.543,12.88,12.397,12.847,2561088,0
2010-04-09,12.847,12.99,12.693,12.92,1935111,0
2010-04-12,12.91,12.94,12.697,12.91,2371308,0
2010-04-13,12.913,12.977,12.567,12.843,4274391,0
2010-04-14,12.9,13.18,12.81,13.143,2482431,0
2010-04-15,13.163,13.38,13.083,13.35,3052359,0
2010-04-16,13.3,13.423,12.777,12.91,3150879,0
2010-04-19,12.883,13.103,12.43,12.587,3192756,0
2010-04-20,12.723,12.997,12.567,12.953,3151407,0
2010-04-21,13.01,13.383,12.933,13.303,2581101,0
2010-04-22,13.16,13.577,13.03,13.533,2733189,0
2010-04-23,13.6,13.997,13.48,13.833,3526143,0
2010-04-26,13.897,14.133,13.793,13.873,3117237,0
2010-04-27,13.893,14,13.367,13.563,2615223,0
2010-04-28,13.71,13.767,13.203,13.433,4760061,0
2010-04-29,13.41,13.65,12.62,13.397,9957879,0
2010-04-30,13.46,13.63,12.747,12.783,4996611,0
2010-05-03,12.977,13.337,12.9,13.237,2806884,0
2010-05-04,13.043,13.043,12.197,12.36,4568373,0
2010-05-05,12.19,12.82,11.833,12.507,3900753,0
2010-05-06,12.45,12.647,10.87,11.93,5096145,0
2010-05-07,11.797,12.08,11.187,11.363,4296282,0
2010-05-10,12.157,12.157,11.65,12.11,4020051,0
2010-05-11,11.977,12.883,11.84,12.663,4886919,0
2010-05-12,12.683,13.2,12.667,13.167,3028590,0
2010-05-13,13.357,13.393,12.66,12.77,2588433,0
2010-05-14,12.627,12.697,12.147,12.297,3024813,0
2010-05-17,12.357,12.573,11.947,12.527,2739510,0
2010-05-18,12.683,12.897,12.11,12.197,2721954,0
2010-05-19,12.053,12.323,11.727,11.94,2218485,0
2010-05-20,11.597,11.787,11.187,11.407,3503031,0
2010-05-21,11.173,12.067,11.06,11.947,3949467,0
2010-05-24,11.95,12.32,11.857,11.9,2344527,0
2010-05-25,11.177,12.05,11.167,11.967,2369235,0
2010-05-26,12.16,12.483,12.14,12.313,3309696,0
2010-05-27,12.533,12.75,12.42,12.75,1693542,0
2010-05-28,12.85,12.85,12.377,12.56,1380609,0
2010-06-01,12.553,12.673,12.033,12.047,2227440,0
2010-06-02,12.277,12.277,11.867,12.117,3663399,0
2010-06-03,12.343,12.413,12.117,12.353,2656320,0
2010-06-04,12.033,12.143,11.647,11.76,2633505,0
2010-06-07,11.84,12.027,11.53,11.553,3107778,0
2010-06-08,11.617,11.883,11.337,11.857,3675219,0
2010-06-09,11.963,12.803,11.963,12.25,5608830,0
2010-06-10,12.557,13.333,12.557,13.233,6156087,0
2010-06-11,13.06,13.853,12.913,13.57,5048673,0
2010-06-14,13.82,13.993,13.693,13.773,3657585,0
2010-06-15,13.977,14.367,13.633,14.297,4383789,0
2010-06-16,14.227,14.59,14.017,14.32,4291671,0
2010-06-17,14.347,14.393,13.947,14.013,4007823,0
2010-06-18,14.26,14.763,14.183,14.617,5288760,0
2010-06-21,14.963,14.967,14.033,14.17,4152087,0
2010-06-22,14.193,14.52,13.683,13.783,4480485,0
2010-06-23,13.873,13.943,13.523,13.723,2965911,0
2010-06-24,13.57,13.683,13.19,13.243,4031013,0
2010-06-25,13.28,13.62,13.2,13.35,5335677,0
2010-06-28,13.403,13.703,13.193,13.387,2756814,0
2010-06-29,13.167,13.167,11.88,12.03,8034180,0
2010-06-30,12.067,12.517,11.857,12.173,4343175,0
2010-07-01,12.16,12.413,11.75,12.213,4145070,0
2010-07-02,12.293,12.727,12.217,12.68,5933004,0
2010-07-06,12.993,13.4,12.033,12.267,7969170,0
2010-07-07,12.27,12.39,11.997,12.357,5461761,0
2010-07-08,12.577,12.743,12.25,12.603,3872061,0
2010-07-09,12.67,12.683,12.283,12.567,2980128,0
2010-07-12,12.507,12.65,11.527,11.687,8178819,0
2010-07-13,11.863,12.14,11.833,12.023,5816043,0
2010-07-14,12.033,12.033,11.23,11.59,7806909,0
2010-07-15,11.56,11.567,11.037,11.307,5618319,0
2010-07-16,11.213,11.267,10.61,10.697,5553261,0
2010-07-19,10.773,11.113,10.607,10.743,4650543,0
2010-07-20,10.613,11.597,10.543,11.527,6140787,0
2010-07-21,11.643,11.82,11.317,11.477,4262223,0
2010-07-22,11.787,11.937,11.323,11.7,5049963,0
2010-07-23,11.6,11.727,11.027,11.203,9261762,0
2010-07-26,11.247,12.003,11.133,11.997,5309250,0
2010-07-27,12.153,12.327,11.643,11.823,4480215,0
2010-07-28,11.78,11.993,11.667,11.737,7922088,0
2010-07-29,12.973,12.973,11.853,12.453,17849991,0
2010-07-30,12.333,12.643,12.213,12.363,5580981,0
2010-08-02,12.58,12.727,11.907,12.09,6603027,0
2010-08-03,11.983,12.087,11.063,11.133,9798009,0
2010-08-04,11.25,11.583,11.17,11.373,4934844,0
2010-08-05,11.377,11.407,11.023,11.043,3327894,0
2010-08-06,10.87,11.133,10.817,11.037,4008180,0
2010-08-09,11.17,11.17,10,10.067,12832248,0
2010-08-10,10.083,10.15,9.537,9.983,9521052,0
2010-08-11,9.743,9.743,9.25,9.557,8325228,0
2010-08-12,9.3167,9.723,9.3033,9.637,4806258,0
2010-08-13,9.567,9.607,9.0767,9.13,5246871,0
2010-08-16,9.0433,9.2567,8.96,9.07,3164613,0
2010-08-17,9.08,9.583,9.04,9.4133,5148936,0
2010-08-18,9.37,9.983,9.37,9.77,9755532,0
2010-08-19,9.753,9.767,9.25,9.48,6380928,0
2010-08-20,9.3967,9.5,9.2667,9.44,4088964,0
2010-08-23,9.57,9.703,9.11,9.1467,4731222,0
2010-08-24,8.9367,9.1067,8.75,8.8033,6351729,0
2010-08-25,8.6633,9.0233,8.5533,8.8967,6828717,0
2010-08-26,8.9933,9.2767,8.65,8.6667,5369223,0
2010-08-27,8.7733,8.95,8.44,8.7867,3610800,0
2010-08-30,8.6967,8.9167,8.53,8.5533,3031524,0
2010-08-31,8.52,8.7133,8.28,8.49,6322422,0
2010-09-01,8.5967,8.9967,8.5967,8.9467,4596045,0
2010-09-02,9.04,9.1633,8.8967,9.06,3763500,0
2010-09-03,9.1833,9.4167,9.0767,9.1667,4726122,0
2010-09-07,9.2633,9.2733,8.8233,8.8333,3544515,0
2010-09-08,8.89,8.9933,8.6833,8.78,2714298,0
2010-09-09,8.9,8.95,7.45,7.6733,28312122,0
2010-09-10,7.7633,8.08,7.5933,7.6133,15146523,0
2010-09-13,7.69,7.78,7.2767,7.6167,11870250,0
2010-09-14,7.6333,7.8767,7.5433,7.64,7228479,0
2010-09-15,7.63,7.9,7.6067,7.77,4635411,0
2010-09-16,7.7067,7.82,7.6167,7.74,2692953,0
2010-09-17,7.75,7.9333,7.71,7.9167,4223352,0
2010-09-20,8.1367,8.1733,7.8067,8.0067,6673596,0
2010-09-21,7.9567,7.97,7.6767,7.7267,8440521,0
2010-09-22,7.6633,7.7767,7.1967,7.2433,12394110,0
2010-09-23,7.1567,7.4767,7.0733,7.22,8699652,0
2010-09-24,7.2833,7.4633,7.22,7.37,6380664,0
2010-09-27,7.39,7.5833,7.3667,7.57,4192425,0
2010-09-28,7.5633,7.65,7.2967,7.6333,5284851,0
2010-09-29,7.5733,7.5967,7.3967,7.5,5697720,0
2010-09-30,7.5467,7.8833,7.52,7.83,6363237,0
2010-10-01,7.8833,7.8833,7.45,7.52,6230562,0
2010-10-04,7.4533,7.58,7.3267,7.5267,4355193,0
2010-10-05,7.59,8.14,7.5667,8.11,7790733,0
2010-10-06,8.1,8.1,7.6433,7.9,9083859,0
2010-10-07,7.96,8.2367,7.9467,8.0833,6790104,0
2010-10-08,8.1,8.5433,8.0833,8.4733,5916372,0
2010-10-11,8.5,8.6333,8.3033,8.42,4123548,0
2010-10-12,8.3767,8.5833,8.2633,8.5,4973127,0
2010-10-13,8.65,8.75,8.3567,8.37,5118150,0
2010-10-14,8.3567,8.3667,7.97,8.1667,5976186,0
2010-10-15,8.33,8.3333,8.16,8.26,5608362,0
2010-10-18,8.2867,8.3167,8.1667,8.2633,4310697,0
2010-10-19,8.1633,8.62,8.1267,8.4933,10282881,0
2010-10-20,8.5067,8.5267,8.02,8.0333,9326067,0
2010-10-21,8.04,8.14,7.6833,7.8633,6860517,0
2010-10-22,7.9067,8.1333,7.7833,7.93,4209768,0
2010-10-25,8,8.06,7.8833,7.9633,4456287,0
2010-10-26,7.8433,8.13,7.69,8.03,7137567,0
2010-10-27,8.0033,8.03,7.7433,7.8767,10471851,0
2010-10-28,6.5833,6.65,6.3333,6.4433,40199325,0
2010-10-29,6.43,6.6833,6.37,6.48,11279154,0
2010-11-01,6.5433,6.5667,6.3533,6.4133,8397597,0
2010-11-02,6.4767,6.6167,6.3767,6.5633,7289865,0
2010-11-03,6.57,6.6133,6.42,6.5333,6301128,0
2010-11-04,6.6333,6.9467,6.57,6.9267,9976494,0
2010-11-05,6.9533,6.96,6.8,6.9267,5498091,0
2010-11-08,6.9467,7.16,6.8167,7.1367,9117105,0
2010-11-09,7.1667,7.3,7.0033,7.0533,6175851,0
2010-11-10,7.08,7.14,6.85,7.0067,4266231,0
2010-11-11,6.93,7.1067,6.8667,7.01,3304644,0
2010-11-12,6.9167,6.9833,6.7033,6.7567,3470844,0
2010-11-15,6.7833,6.9167,6.77,6.77,2829816,0
2010-11-16,6.6967,6.79,6.6267,6.79,3842646,0
2010-11-17,6.8267,7.0267,6.8,6.8667,3499875,0
2010-11-18,6.9833,6.9933,6.8167,6.8467,3805113,0
2010-11-19,6.8767,7.2967,6.8767,7.18,5560623,0
2010-11-22,7.27,7.27,7.0533,7.1867,4024020,0
2010-11-23,7.12,7.4733,7.09,7.28,4344225,0
2010-11-24,7.3767,7.7,7.3767,7.6867,5306016,0
2010-11-26,7.62,7.7167,7.54,7.56,1652691,0
2010-11-29,7.5133,7.65,7.3133,7.6033,3400008,0
2010-11-30,7.5167,7.9167,7.4333,7.6967,4993557,0
2010-12-01,7.8333,7.9167,7.6233,7.69,3318675,0
2010-12-02,7.6933,7.6967,7.4167,7.5967,7445022,0
2010-12-03,7.52,7.6167,7.4167,7.46,3569379,0
2010-12-06,7.42,7.4533,7.15,7.2533,5368590,0
2010-12-07,7.3367,7.41,7.1333,7.1767,4347885,0
2010-12-08,7.17,7.2467,7.0667,7.11,4981272,0
2010-12-09,7.1333,7.27,7.0733,7.1767,3134397,0
2010-12-10,7.1967,7.47,7.1233,7.3433,4729851,0
2010-12-13,7.3933,7.4467,7.2933,7.3833,2862894,0
2010-12-14,7.4067,7.4133,7.2333,7.24,2189127,0
2010-12-15,7.1067,7.3267,7.06,7.08,4542507,0
2010-12-16,7.0967,7.2,7.09,7.11,3046512,0
2010-12-17,7.1267,7.18,7.0833,7.1133,2601711,0
2010-12-20,7.1167,7.1433,7.0033,7.08,3418218,0
2010-12-21,6.6033,6.7133,6.4033,6.5333,18448551,0
2010-12-22,6.4967,6.5433,6.4167,6.47,5205378,0
2010-12-23,6.48,6.73,6.48,6.6267,6248043,0
2010-12-27,6.57,6.6867,6.5533,6.6633,2191965,0
2010-12-28,6.6667,6.7667,6.6133,6.6133,3533055,0
2010-12-29,6.6167,6.7033,6.6,6.6633,2315601,0
2010-12-30,6.65,6.7333,6.64,6.6867,3322545,0
2010-12-31,6.6433,6.71,6.6,6.6667,2810967,0
2011-01-03,6.7167,6.92,6.6767,6.8567,3502980,0
2011-01-04,6.8967,6.9767,6.4233,6.52,7162374,0
2011-01-05,6.5267,6.6667,6.4667,6.6367,5547393,0
2011-01-06,6.66,6.8,6.5767,6.68,5014872,0
2011-01-07,6.6933,6.7767,6.6567,6.73,4034463,0
2011-01-10,6.71,6.9333,6.6667,6.89,4410912,0
2011-01-11,6.9433,6.9967,6.7733,6.8633,2449080,0
2011-01-12,6.9233,7.06,6.8933,6.97,3239286,0
2011-01-13,6.9633,7.3333,6.8633,7.2433,6664503,0
2011-01-14,7.21,7.32,7.07,7.3033,3504456,0
2011-01-18,7.33,7.33,7.17,7.25,2781642,0
2011-01-19,7.25,7.2567,7.0467,7.1133,2639415,0
2011-01-20,7.0867,7.2067,6.9733,7.13,2213049,0
2011-01-21,7.1533,7.1833,7.0333,7.0967,2110944,0
2011-01-24,7.1467,7.16,6.99,7.0533,3153987,0
2011-01-25,7,7.08,6.9667,7.05,2309679,0
2011-01-26,7.05,7.09,6.97,7.01,3798387,0
2011-01-27,7.0367,7.25,7.02,7.14,2826567,0
2011-01-28,7.1833,7.29,6.9733,7,3046236,0
2011-01-31,7.03,7.0567,6.85,6.8567,2100036,0
2011-02-01,6.8767,7.0933,6.8667,7,2754951,0
2011-02-02,6.9967,7.1533,6.9267,7.1133,3402372,0
2011-02-03,7.1267,7.4367,7.1267,7.3767,4849299,0
2011-02-04,7.38,7.6533,7.3067,7.6033,3643035,0
2011-02-07,7.64,7.8333,7.6167,7.8033,5147325,0
2011-02-08,7.81,7.83,7.6667,7.8167,2329008,0
2011-02-09,7.7933,7.8867,7.5533,7.62,3239181,0
2011-02-10,7.5733,7.69,7.4667,7.5733,2546577,0
2011-02-11,7.5467,7.5667,7.44,7.4733,2552994,0
2011-02-14,7.4833,7.69,7.4167,7.53,3420423,0
2011-02-15,7.5167,7.5333,7.3133,7.3467,5062074,0
2011-02-16,7.3433,7.5267,7.23,7.3567,5472993,0
2011-02-18,7.3733,7.3733,7.1333,7.21,5207265,0
2011-02-22,7.1233,7.2267,6.79,6.8333,5826918,0
2011-02-23,6.8367,6.93,6.67,6.7067,3493809,0
2011-02-24,6.6833,6.92,6.6767,6.8933,3206748,0
2011-02-25,6.9533,7.0267,6.8033,6.99,2826411,0
2011-02-28,7.0033,7.0167,6.8667,6.9267,1533750,0
2011-03-01,6.9267,6.99,6.6833,6.7,2405232,0
2011-03-02,6.71,6.84,6.6367,6.6767,2807781,0
2011-03-03,6.79,6.7967,6.6167,6.67,3041724,0
2011-03-04,6.7033,6.7033,6.51,6.64,3593319,0
2011-03-07,6.6467,6.6867,6.4867,6.5733,2204826,0
2011-03-08,6.5733,6.72,6.4867,6.6833,2567247,0
2011-03-09,6.6567,6.73,6.6267,6.69,1365855,0
2011-03-10,6.61,6.71,6.5433,6.5567,1841502,0
2011-03-11,6.4967,6.5867,6.46,6.55,1826952,0
2011-03-14,6.4933,6.5667,6.3033,6.4233,2603964,0
2011-03-15,6.2333,6.43,6.1067,6.3933,2597877,0
2011-03-16,6.35,6.4467,6.2867,6.3033,2683155,0
2011-03-17,6.3933,6.4033,6.1733,6.1833,2984808,0
2011-03-18,6.2,6.2,5.9533,6.1533,5597217,0
2011-03-21,6.2333,6.46,6.2067,6.41,4486914,0
2011-03-22,6.4133,6.48,6.2567,6.3067,2283669,0
2011-03-23,6.2967,6.2967,6.1933,6.2167,1440834,0
2011-03-24,6.24,6.3633,6.1933,6.3067,2734101,0
2011-03-25,6.3467,6.4,6.2633,6.2667,2240007,0
2011-03-28,6.2667,6.38,6.2267,6.3233,2963505,0
2011-03-29,6.3167,6.39,6.2633,6.3467,3953676,0
2011-03-30,6.3833,6.79,6.3533,6.7667,5031207,0
2011-03-31,6.7867,6.8667,6.6067,6.8467,3514197,0
2011-04-01,6.91,6.9333,6.6533,6.74,2079774,0
2011-04-04,6.76,6.7733,6.64,6.6967,1402038,0
2011-04-05,6.7,6.85,6.6733,6.7433,1090290,0
2011-04-06,6.79,6.93,6.7433,6.9167,1766562,0
2011-04-07,6.9,7.11,6.87,7.0467,2903514,0
2011-04-08,7.05,7.1567,6.84,6.88,2899725,0
2011-04-11,6.87,6.9367,6.7033,6.74,1292742,0
2011-04-12,6.68,6.7667,6.5667,6.7067,1743168,0
2011-04-13,6.75,6.8167,6.6967,6.77,1030410,0
2011-04-14,6.73,6.8433,6.7067,6.7567,988206,0
2011-04-15,6.7267,6.8333,6.6333,6.7933,2176149,0
2011-04-18,6.72,6.8133,6.6933,6.7633,1553070,0
2011-04-19,6.7667,6.83,6.6367,6.7,1430007,0
2011-04-20,6.7867,6.8167,6.65,6.6667,1953327,0
2011-04-21,6.7333,6.8667,6.71,6.8433,1921047,0
2011-04-25,6.8667,6.91,6.7733,6.8133,1244046,0
2011-04-26,6.8267,6.8533,6.77,6.8233,2311284,0
2011-04-27,6.8433,6.91,6.6933,6.8567,3152628,0
2011-04-28,6.4667,6.4833,6.2367,6.34,12849147,0
2011-04-29,6.3367,6.38,6.2233,6.35,3036693,0
2011-05-02,6.35,6.4,6.2,6.2033,3598824,0
2011-05-03,6.1967,6.2433,6.0867,6.14,2827197,0
2011-05-04,6.1367,6.2467,6.0867,6.1433,1788966,0
2011-05-05,6.1067,6.1833,6.0767,6.1067,2362314,0
2011-05-06,6.16,6.2167,6.1,6.1367,2200800,0
2011-05-09,6.14,6.2067,6.0667,6.14,1421796,0
2011-05-10,6.1167,6.14,5.8367,5.9967,5676165,0
2011-05-11,5.9933,6.3867,5.97,6.0833,5816751,0
2011-05-12,6.07,6.1633,6.05,6.1,2307861,0
2011-05-13,6.12,6.1767,6.07,6.1033,1997478,0
2011-05-16,6.11,6.14,6.0133,6.02,1814472,0
2011-05-17,6.01,6.03,5.9333,5.94,2694066,0
2011-05-18,5.96,6.0833,5.94,6.0133,1747947,0
2011-05-19,6.06,6.12,5.9967,6.08,1508289,0
2011-05-20,6.0633,6.09,5.9333,6.0433,2250483,0
2011-05-23,5.9833,6.0067,5.8767,5.89,3490074,0
2011-05-24,5.92,5.9567,5.86,5.8733,2057061,0
2011-05-25,5.8333,5.92,5.8033,5.8633,2069856,0
2011-05-26,5.8467,5.9633,5.8367,5.9,2807997,0
2011-05-27,5.93,5.9933,5.84,5.8833,2916300,0
2011-05-31,5.9233,5.95,5.7867,5.8267,3982332,0
2011-06-01,5.8333,5.8567,5.57,5.5833,3405258,0
2011-06-02,5.5667,5.63,5.3333,5.3567,5655435,0
2011-06-03,5.2833,5.47,5.18,5.3333,2490465,0
2011-06-06,5.3,5.3533,5.1833,5.1867,2860704,0
2011-06-07,5.15,5.2167,5.01,5.0267,5739216,0
2011-06-08,5.0033,5.02,4.6233,4.6367,8153754,0
2011-06-09,4.6233,4.7067,4.43,4.53,8917503,0
2011-06-10,4.5033,4.7033,4.5,4.5833,4195389,0
2011-06-13,4.7167,4.83,4.5133,4.6533,4869714,0
2011-06-14,4.7267,4.8133,4.66,4.67,5092980,0
2011-06-15,4.63,4.76,4.6133,4.6167,3405027,0
2011-06-16,4.6233,4.7533,4.6233,4.7,2493420,0
2011-06-17,4.7467,4.7667,4.6867,4.7467,2858010,0
2011-06-20,4.7367,4.8767,4.6567,4.8333,3533610,0
2011-06-21,4.8767,4.9367,4.8167,4.84,5471619,0
2011-06-22,4.8367,4.8733,4.7233,4.7467,3522183,0
2011-06-23,4.6933,4.7533,4.55,4.6333,6482217,0
2011-06-24,4.65,4.6633,4.5067,4.55,5216943,0
2011-06-27,4.5667,4.65,4.5033,4.6267,2742012,0
2011-06-28,4.6567,4.8133,4.6467,4.81,2959953,0
2011-06-29,4.8367,4.9433,4.76,4.7667,3414450,0
2011-06-30,4.76,4.86,4.75,4.8267,1766109,0
2011-07-01,4.81,4.92,4.7667,4.8967,1748364,0
2011-07-05,4.9033,4.9167,4.77,4.8867,2345643,0
2011-07-06,4.8233,4.84,4.7533,4.8033,2285163,0
2011-07-07,4.8567,5.03,4.83,5.0167,5223942,0
2011-07-08,4.9267,5,4.9,4.9333,2010900,0
2011-07-11,4.9,4.9367,4.77,4.82,2284059,0
2011-07-12,4.8,4.8867,4.7867,4.8333,1421232,0
2011-07-13,4.85,4.9033,4.8267,4.86,2458887,0
2011-07-14,4.88,4.8867,4.7267,4.73,1904394,0
2011-07-15,4.7633,4.7633,4.6767,4.7067,1317816,0
2011-07-18,4.69,4.7233,4.56,4.5967,2058240,0
2011-07-19,4.6267,4.7167,4.5467,4.7067,2044812,0
2011-07-20,4.7267,4.7967,4.66,4.75,1705497,0
2011-07-21,4.7567,4.8867,4.7467,4.8633,1918806,0
2011-07-22,4.87,4.88,4.8167,4.8267,1339128,0
2011-07-25,4.7733,4.9033,4.73,4.88,2378154,0
2011-07-26,4.8667,5,4.85,4.99,2412570,0
2011-07-27,4.9667,5.0733,4.7533,4.7667,4992696,0
2011-07-28,5.4533,5.96,5.43,5.65,17758023,0
2011-07-29,5.5667,5.67,5.5,5.55,5465955,0
2011-08-01,5.6533,5.7267,5.3667,5.4367,4279131,0
2011-08-02,5.4,5.4633,5.1833,5.1933,4160106,0
2011-08-03,5.1867,5.4,5.0867,5.3467,3736422,0
2011-08-04,5.2733,5.2833,4.91,4.92,4157172,0
2011-08-05,4.9767,5.09,4.69,4.8467,7339308,0
2011-08-08,4.6667,4.8067,4.4367,4.5533,8244864,0
2011-08-09,4.6267,4.93,4.5233,4.93,5950671,0
2011-08-10,4.7967,5.0433,4.7567,4.7933,4226598,0
2011-08-11,4.7967,5.1567,4.7333,5.0433,3964848,0
2011-08-12,5.12,5.1967,5.0167,5.1533,2511009,0
2011-08-15,5.1967,5.36,5.16,5.3567,2462367,0
2011-08-16,5.3067,5.37,5.1933,5.2767,3094704,0
2011-08-17,5.31,5.3533,5.09,5.1367,4008198,0
2011-08-18,4.9433,5.07,4.8133,4.8733,4619184,0
2011-08-19,4.7967,5,4.7433,4.8133,3723312,0
2011-08-22,4.9167,5.0533,4.91,4.9333,2510079,0
2011-08-23,4.9733,5.16,4.9,5.1433,3582435,0
2011-08-24,5.15,5.5033,5.14,5.35,4101612,0
2011-08-25,5.43,5.4633,5.1067,5.1967,2929245,0
2011-08-26,5.1733,5.37,5.1333,5.34,3012351,0
2011-08-29,5.3933,5.6067,5.3833,5.6,2341281,0
2011-08-30,5.5467,5.6233,5.4167,5.54,2165475,0
2011-08-31,5.5867,5.6467,5.3167,5.3767,2681910,0
2011-09-01,5.39,5.5567,5.23,5.24,2486373,0
2011-09-02,5.1233,5.1433,4.91,4.91,2085474,0
2011-09-06,4.7833,5,4.71,4.9733,2388231,0
2011-09-07,5.0667,5.2567,5.0133,5.2533,2165145,0
2011-09-08,5.2333,5.3833,5.1533,5.2033,2052579,0
2011-09-09,5.15,5.1967,4.8967,4.9933,2206113,0
2011-09-12,4.92,5.2967,4.9,5.2767,3224124,0
2011-09-13,5.2833,5.41,5.2333,5.37,3351543,0
2011-09-14,5.4133,5.5933,5.33,5.5067,2506266,0
2011-09-15,5.5733,5.6567,5.47,5.51,4051929,0
2011-09-16,5.5467,5.74,5.5467,5.7133,5176023,0
2011-09-19,5.62,5.7267,5.4933,5.6667,2593410,0
2011-09-20,5.6767,5.7233,5.4033,5.4033,2432157,0
2011-09-21,5.4067,5.49,5.03,5.03,3108996,0
2011-09-22,4.85,4.9933,4.7633,4.8967,4442757,0
2011-09-23,4.8867,5.2233,4.8667,5.1167,2702118,0
2011-09-26,5.1767,5.3167,4.98,5.3133,2418741,0
2011-09-27,5.43,5.56,5.0067,5.0267,4651092,0
2011-09-28,5.0333,5.21,4.8467,4.9067,8241399,0
2011-09-29,5.03,5.1567,4.72,4.9233,3439647,0
2011-09-30,4.83,5.0167,4.6667,4.6767,3225147,0
2011-10-03,4.63,4.6667,4.32,4.3267,4885962,0
2011-10-04,4.29,4.6,4.27,4.5767,4449591,0
2011-10-05,4.5967,4.7,4.4667,4.6733,3250140,0
2011-10-06,4.65,4.9133,4.62,4.8967,3315171,0
2011-10-07,4.8967,4.9667,4.6867,4.7433,2881140,0
2011-10-10,4.87,4.9933,4.8267,4.9233,2286363,0
2011-10-11,4.8633,4.97,4.84,4.9167,1776633,0
2011-10-12,4.97,5.0933,4.89,4.9867,2522427,0
2011-10-13,4.9433,5.0267,4.75,4.8633,2863785,0
2011-10-14,4.9267,4.9267,4.63,4.7567,2862714,0
2011-10-17,4.69,4.7067,4.5367,4.5533,3446163,0
2011-10-18,4.5233,4.71,4.3833,4.66,3034257,0
2011-10-19,4.6367,4.7333,4.4433,4.4633,2254503,0
2011-10-20,4.45,4.6233,4.3733,4.5933,2994132,0
2011-10-21,4.69,4.7467,4.63,4.7167,1861926,0
2011-10-24,4.78,4.94,4.6833,4.86,3515076,0
2011-10-25,4.8433,4.8767,4.6533,4.6567,3305895,0
2011-10-26,4.7567,4.8333,4.6333,4.7433,4083390,0
2011-10-27,5.06,5.14,4.3333,4.4933,11632812,0
2011-10-28,4.51,4.6833,4.4733,4.62,6365478,0
2011-10-31,4.5667,4.8267,4.5667,4.7533,3501942,0
2011-11-01,4.5967,4.92,4.5267,4.8333,3857358,0
2011-11-02,4.9267,4.9433,4.7433,4.7767,5313813,0
2011-11-03,4.8267,4.8667,4.71,4.8467,3364470,0
2011-11-04,4.77,4.8533,4.75,4.7533,1991262,0
2011-11-07,4.73,4.7933,4.7033,4.7667,1943667,0
2011-11-08,4.79,4.8267,4.6867,4.8,2295135,0
2011-11-09,4.6467,4.78,4.5033,4.5133,3867234,0
2011-11-10,4.59,4.6233,4.4367,4.5067,2441736,0
2011-11-11,4.5433,4.6933,4.51,4.6333,1721016,0
2011-11-14,4.5733,4.6333,4.4467,4.4567,2670348,0
2011-11-15,4.4,4.4233,4.2967,4.3,3054204,0
2011-11-16,4.2433,4.3,4.0967,4.1267,3921537,0
2011-11-17,4.1167,4.1633,4,4.0933,4207863,0
2011-11-18,4.11,4.1867,4.0433,4.1067,1916109,0
2011-11-21,4.02,4.06,3.9567,4.0333,2691843,0
2011-11-22,4.0067,4.0633,3.9333,4.0033,2478078,0
2011-11-23,3.9533,4.1467,3.9167,4.11,4759968,0
2011-11-25,4.0833,4.19,4.06,4.06,1202385,0
2011-11-28,4.2033,4.3333,4.1867,4.3067,2476503,0
2011-11-29,4.3167,4.4167,4.2367,4.4133,2168382,0
2011-11-30,4.57,4.6767,4.4467,4.4867,4090887,0
2011-12-01,4.4733,4.52,4.3133,4.3133,5036085,0
2011-12-02,4.3767,4.4367,4.2433,4.2667,3137559,0
2011-12-05,4.3367,4.4333,4.2867,4.34,2113380,0
2011-12-06,4.3267,4.38,4.2933,4.35,1944219,0
2011-12-07,4.3467,4.38,4.2133,4.3,2097807,0
2011-12-08,4.2667,4.2667,4.1233,4.1433,2186841,0
2011-12-09,4.16,4.27,4.13,4.2433,1880640,0
2011-12-12,4.18,4.18,4.0967,4.1567,1385076,0
2011-12-13,4.1933,4.26,4.0833,4.1033,2417625,0
2011-12-14,4.06,4.1033,3.9467,3.9633,1808994,0
2011-12-15,4.0067,4.05,3.9333,4.01,1907202,0
2011-12-16,4.03,4.1567,4.03,4.0767,2424945,0
2011-12-19,4.1033,4.13,3.97,3.9867,1317519,0
2011-12-20,4.0533,4.1333,4.0233,4.0767,1613463,0
2011-12-21,4.08,4.21,4.0733,4.2033,1589523,0
2011-12-22,4.2367,4.26,4.1333,4.2133,1379013,0
2011-12-23,4.22,4.26,4.1467,4.2467,979830,0
2011-12-27,4.2467,4.2933,4.2067,4.2567,920187,0
2011-12-28,4.25,4.28,4.1133,4.12,772365,0
2011-12-29,4.1433,4.1467,4.0767,4.11,1044855,0
2011-12-30,4.12,4.12,4.0367,4.04,1170765,0
2012-01-03,4.1533,4.2,4.1267,4.1933,1465494,0
2012-01-04,4.16,4.2367,4.12,4.18,967914,0
2012-01-05,4.12,4.2233,3.99,4,3309552,0
2012-01-06,4.0033,4.0467,3.83,3.9,2596662,0
2012-01-09,3.9033,3.9033,3.7367,3.82,3341712,0
2012-01-10,3.85,4.16,3.81,4.14,7164072,0
2012-01-11,4.1467,4.3833,4.1233,4.3033,3944346,0
2012-01-12,4.2833,4.3833,4.1667,4.3667,3008196,0
2012-01-13,4.3467,4.54,4.34,4.4367,2143767,0
2012-01-17,4.4433,4.4533,4.21,4.2133,2466378,0
2012-01-18,4.12,4.12,3.9533,4.0067,6044544,0
2012-01-19,4.0133,4.0467,3.9467,3.9867,4628304,0
2012-01-20,3.9833,4.0933,3.9667,4.0333,1815270,0
2012-01-23,4.0433,4.14,4.0433,4.1067,1776000,0
2012-01-24,4.0867,4.19,4.0733,4.1567,1334847,0
2012-01-25,4.1567,4.2933,4.12,4.2833,2147907,0
2012-01-26,4.29,4.2967,4.09,4.1233,2224578,0
2012-01-27,4.12,4.15,4.0833,4.1433,1665732,0
2012-01-30,4.12,4.1867,4.0833,4.0833,2015289,0
2012-01-31,4.0967,4.1033,4.02,4.0533,1542864,0
2012-02-01,4.0733,4.1167,4.02,4.0367,2259135,0
2012-02-02,4.0367,4.2367,4.0367,4.2033,3377919,0
2012-02-03,4.2267,4.3667,4.2267,4.36,2373390,0
2012-02-06,4.4533,4.61,4.44,4.6,4674570,0
2012-02-07,4.6,4.6933,4.5433,4.6633,3421134,0
2012-02-08,4.6633,4.7467,4.6467,4.7033,2107614,0
2012-02-09,4.71,4.77,4.63,4.7333,1510512,0
2012-02-10,4.68,4.72,4.6367,4.66,1463478,0
2012-02-13,4.6533,4.7267,4.58,4.71,2366274,0
2012-02-14,4.71,4.81,4.6167,4.7867,5496444,0
2012-02-15,4.7033,4.9,4.6367,4.66,3896946,0
2012-02-16,4.4833,4.81,4.3333,4.41,10439508,0
2012-02-17,4.42,4.5233,4.31,4.3467,3350316,0
2012-02-21,4.3367,4.46,4.21,4.23,3204702,0
2012-02-22,4.2333,4.27,4.11,4.1333,3198726,0
2012-02-23,4.1467,4.2467,4.1367,4.2067,2206743,0
2012-02-24,4.1867,4.26,4.16,4.23,2366883,0
2012-02-27,4.1933,4.2767,4.1367,4.1933,1422261,0
2012-02-28,4.1833,4.3467,4.1833,4.34,2519568,0
2012-02-29,4.3467,4.3533,4.2033,4.2567,2173233,0
2012-03-01,4.26,4.31,4.2233,4.2433,2763291,0
2012-03-02,4.2433,4.2767,4.1667,4.1767,1973262,0
2012-03-05,4.1767,4.2867,4.1667,4.2633,2485944,0
2012-03-06,4.1767,4.2467,4.1133,4.1433,1490217,0
2012-03-07,4.1367,4.16,4.06,4.0633,1341420,0
2012-03-08,4.0833,4.0867,3.99,4.04,2850906,0
2012-03-09,4.09,4.2133,4.04,4.2067,1857651,0
2012-03-12,4.2133,4.27,4.1767,4.2667,1702851,0
2012-03-13,4.2933,4.4733,4.2933,4.4667,2765955,0
2012-03-14,4.4733,4.4967,4.4067,4.4333,2655858,0
2012-03-15,4.44,4.51,4.3967,4.4933,1678569,0
2012-03-16,4.4967,4.55,4.45,4.5133,2560014,0
2012-03-19,4.5167,4.6667,4.5167,4.6467,2165721,0
2012-03-20,4.6233,4.6933,4.5833,4.65,2465664,0
2012-03-21,4.6667,4.7733,4.6533,4.7133,1931040,0
2012-03-22,4.6867,4.7333,4.66,4.68,1511025,0
2012-03-23,4.6767,4.7167,4.5733,4.66,1920741,0
2012-03-26,4.7,4.7833,4.6767,4.7667,1651110,0
2012-03-27,4.6633,4.68,4.3533,4.3633,5058081,0
2012-03-28,4.3533,4.4067,4.2733,4.3067,2817657,0
2012-03-29,4.2867,4.2867,4.1967,4.27,1392096,0
2012-03-30,4.3,4.3667,4.1933,4.24,1586217,0
2012-04-02,4.2167,4.2833,4.1667,4.2833,1917375,0
2012-04-03,4.28,4.36,4.2633,4.3533,1832106,0
2012-04-04,4.3,4.3333,4.2367,4.24,2030424,0
2012-04-05,4.23,4.2733,4.2033,4.2167,1145988,0
2012-04-09,4.17,4.3433,4.17,4.3333,1825500,0
2012-04-10,4.33,4.3733,4.1867,4.1867,1812285,0
2012-04-11,4.2433,4.35,4.2433,4.3467,2888649,0
2012-04-12,4.3367,4.46,4.3333,4.4333,1151442,0
2012-04-13,4.4333,4.4533,4.38,4.3933,1338213,0
2012-04-16,4.4133,4.4767,4.35,4.4633,1846005,0
2012-04-17,4.5067,4.6667,4.5067,4.63,1896111,0
2012-04-18,4.6067,4.6767,4.57,4.6533,1265166,0
2012-04-19,4.6433,4.7767,4.6,4.7733,2803815,0
2012-04-20,4.8033,4.97,4.7933,4.92,3043431,0
2012-04-23,4.8233,4.9367,4.7667,4.9067,3288939,0
2012-04-24,4.8833,4.95,4.8233,4.9367,2397759,0
2012-04-25,4.9767,4.9933,4.8367,4.9733,2968494,0
2012-04-26,5.8967,5.9167,5.44,5.6533,11232204,0
2012-04-27,5.67,6.0433,5.6633,5.99,8105574,0
2012-04-30,5.9567,6.3,5.9167,6.2233,6114033,0
2012-05-01,6.1933,6.3333,6.1333,6.2233,4401315,0
2012-05-02,6.1667,6.2333,6.1367,6.18,6347952,0
2012-05-03,6.1933,6.2133,6.1,6.1567,5349834,0
2012-05-04,6.1267,6.1467,6.0233,6.0233,4611999,0
2012-05-07,6.0033,6.19,5.9633,6.1233,2582496,0
2012-05-08,6.0867,6.0933,5.8333,5.9867,2895897,0
2012-05-09,5.9,6.0333,5.8333,6.0033,2990175,0
2012-05-10,6.0567,6.1,5.9567,6.02,1761300,0
2012-05-11,5.96,6.11,5.94,6.0633,1299501,0
2012-05-14,5.99,6.2,5.98,6.0933,2048271,0
2012-05-15,6.08,6.2233,6.0667,6.09,2137749,0
2012-05-16,6.1033,6.14,5.9067,5.95,2923326,0
2012-05-17,5.8933,5.9533,5.5533,5.57,3415881,0
2012-05-18,5.5833,5.6867,5.5133,5.5367,2995707,0
2012-05-21,5.5667,5.75,5.5167,5.74,2209869,0
2012-05-22,5.7467,5.83,5.6833,5.7267,2505657,0
2012-05-23,5.66,5.8367,5.6167,5.76,2088381,0
2012-05-24,5.7767,5.82,5.6767,5.7433,1049496,0
2012-05-25,5.7533,5.8633,5.7267,5.8167,1720695,0
2012-05-29,5.87,5.9567,5.7667,5.9267,1726026,0
2012-05-30,5.85,5.86,5.7233,5.82,1600116,0
2012-05-31,5.8133,5.84,5.5467,5.6633,3133608,0
2012-06-01,5.55,5.5633,5.3167,5.4167,2464467,0
2012-06-04,5.4233,5.5133,5.35,5.4967,1357983,0
2012-06-05,5.4733,5.6733,5.4333,5.6367,1522221,0
2012-06-06,5.69,6.0867,5.61,6.0633,3857286,0
2012-06-07,6.1167,6.25,6.01,6.13,6059661,0
2012-06-08,6.09,6.4733,6,6.43,6472662,0
2012-06-11,6.63,6.7433,6.56,6.6267,9555978,0
2012-06-12,6.6733,6.8667,6.6667,6.8267,6058092,0
2012-06-13,6.8033,6.9833,6.66,6.7333,4199961,0
2012-06-14,6.7767,6.9367,6.6967,6.7633,4399029,0
2012-06-15,6.7867,6.9067,6.7,6.9067,2862870,0
2012-06-18,6.87,7,6.76,6.9833,2864859,0
2012-06-19,7.0067,7.1567,6.9533,7.04,4473894,0
2012-06-20,7.02,7.1667,6.9967,7.1367,2136531,0
2012-06-21,7.0967,7.14,6.8767,6.9467,2643720,0
2012-06-22,6.9867,7.0867,6.9633,6.99,2205111,0
2012-06-25,6.91,7.0433,6.83,6.99,1598832,0
2012-06-26,6.9867,7.0733,6.8667,6.9533,2109258,0
2012-06-27,6.98,7.0667,6.89,7.05,2469288,0
2012-06-28,6.9767,7.0267,6.6567,6.8067,3636663,0
2012-06-29,6.96,6.96,6.7733,6.79,3691458,0
2012-07-02,6.8133,6.8767,6.7133,6.8333,3257559,0
2012-07-03,6.84,6.8467,6.73,6.8167,1108755,0
2012-07-05,6.7867,6.8833,6.77,6.8233,2475885,0
2012-07-06,6.74,6.8633,6.6833,6.74,2739234,0
2012-07-09,6.7267,6.7767,6.6567,6.71,2020245,0
2012-07-10,6.7567,6.84,6.7167,6.7633,2608311,0
2012-07-11,6.7833,6.79,6.4567,6.5,1975815,0
2012-07-12,6.4367,6.49,6.31,6.4433,1417509,0
2012-07-13,6.4767,6.5867,6.45,6.4567,1211064,0
2012-07-16,6.43,6.5267,6.3767,6.5067,1646400,0
2012-07-17,6.5233,6.57,6.35,6.4567,2221188,0
2012-07-18,6.4667,6.6967,6.46,6.64,4260411,0
2012-07-19,6.6567,6.8133,6.58,6.74,2116542,0
2012-07-20,6.6933,6.6967,6.4567,6.47,2688498,0
2012-07-23,6.3467,6.36,6.1667,6.1767,1920735,0
2012-07-24,6.21,6.2667,6.0967,6.17,2411859,0
2012-07-25,6.1867,6.31,6.0233,6.09,3419601,0
2012-07-26,6.3333,6.8033,6.1033,6.36,4397319,0
2012-07-27,6.43,6.79,6.37,6.7733,2804178,0
2012-07-30,6.77,6.7967,6.6533,6.7367,1920357,0
2012-07-31,6.7067,6.7633,6.64,6.6467,1929138,0
2012-08-01,6.7033,6.7233,6.43,6.43,1789824,0
2012-08-02,6.39,6.46,6.17,6.2067,2066565,0
2012-08-03,6.3367,6.44,6.2867,6.4033,1701540,0
2012-08-06,6.4,6.5433,6.3567,6.5333,2496372,0
2012-08-07,6.56,6.8567,6.56,6.7633,1657983,0
2012-08-08,6.71,6.7733,6.6267,6.66,1749753,0
2012-08-09,6.6267,6.7133,6.4967,6.6133,892572,0
2012-08-10,6.5867,6.6333,6.52,6.5833,1095843,0
2012-08-13,6.56,6.5967,6.4167,6.5233,1061010,0
2012-08-14,6.5767,6.6233,6.45,6.4733,1270056,0
2012-08-15,6.4633,6.5167,6.4533,6.49,1037583,0
2012-08-16,6.4967,6.5233,6.4033,6.47,957672,0
2012-08-17,6.4933,6.6767,6.4467,6.67,1890555,0
2012-08-20,6.6767,6.71,6.4633,6.4967,1830111,0
2012-08-21,6.5067,7.2333,6.4867,7.13,6698385,0
2012-08-22,7.0933,7.3967,7.0933,7.2633,4658622,0
2012-08-23,7.2667,7.35,7.1833,7.31,2558925,0
2012-08-24,7.2633,7.4267,7.1767,7.4167,3279075,0
2012-08-27,7.4233,7.4567,7.2367,7.26,1958319,0
2012-08-28,7.24,7.2733,7.1467,7.2633,1270101,0
2012-08-29,7.2867,7.4133,7.2167,7.3133,1384842,0
2012-08-30,7.2867,7.3633,7.1333,7.1833,1322301,0
2012-08-31,7.2533,7.3133,7.1333,7.2233,1079100,0
2012-09-04,7.1333,7.4167,7.0933,7.37,1538547,0
2012-09-05,7.4067,7.4067,7.1133,7.1567,1114638,0
2012-09-06,7.1967,7.33,7.1467,7.1767,2421093,0
2012-09-07,7.23,7.2467,6.99,7.01,6308871,0
2012-09-10,7.0333,7.09,6.95,7.01,2037834,0
2012-09-11,7,7.0233,6.8367,6.95,1822671,0
2012-09-12,6.97,7.0233,6.9167,6.9633,1284297,0
2012-09-13,6.9533,7.09,6.84,7.04,1598901,0
2012-09-14,7.0533,7.1533,7.0467,7.14,1191855,0
2012-09-17,7.14,7.1433,6.95,7.1033,1066500,0
2012-09-18,7.0667,7.0867,6.99,7.0733,1345236,0
2012-09-19,7.1067,7.26,7.0667,7.22,1803141,0
2012-09-20,7.22,7.2967,7.08,7.1167,1501290,0
2012-09-21,7.1833,7.1833,6.91,7.0333,2443581,0
2012-09-24,6.9867,6.9933,6.81,6.83,1511946,0
2012-09-25,6.85,6.9033,6.54,6.5733,1890996,0
2012-09-26,6.5733,6.7233,6.5733,6.69,1168554,0
2012-09-27,6.72,6.8167,6.6633,6.7667,929049,0
2012-09-28,6.7,6.82,6.63,6.8,1343598,0
2012-10-01,6.81,6.9133,6.6767,6.79,1388346,0
2012-10-02,6.6867,6.6867,5.8667,5.9267,8351901,0
2012-10-03,5.9667,5.9667,5.7533,5.7733,2704980,0
2012-10-04,5.7833,5.8967,5.7233,5.8967,1864590,0
2012-10-05,5.9233,5.9867,5.7367,5.74,1719021,0
2012-10-08,5.7233,5.79,5.71,5.7167,1423227,0
2012-10-09,5.74,5.8967,5.74,5.8733,2397936,0
2012-10-10,5.8767,5.9633,5.78,5.83,1712676,0
2012-10-11,5.89,5.9233,5.83,5.8633,793392,0
2012-10-12,5.8467,5.9667,5.8467,5.88,986247,0
2012-10-15,5.8867,5.9133,5.8367,5.8767,508614,0
2012-10-16,5.9033,5.9033,5.8167,5.84,1335936,0
2012-10-17,5.85,6.11,5.85,6.05,1611891,0
2012-10-18,6.0333,6.0467,5.8767,5.94,1268277,0
2012-10-19,5.9067,5.9267,5.64,5.7767,1930566,0
2012-10-22,5.7867,5.7967,5.6833,5.7867,1093125,0
2012-10-23,5.7267,5.8233,5.59,5.6233,1368921,0
2012-10-24,5.5833,5.6233,5.5,5.5367,1957707,0
2012-10-25,5.9533,6.0367,5.5867,5.64,3771090,0
2012-10-26,5.6567,5.69,5.25,5.3833,2777343,0
2012-10-31,5.33,5.5567,5.3233,5.5333,1779636,0
2012-11-01,5.61,5.7967,5.5333,5.7667,1778775,0
2012-11-02,5.7833,5.8833,5.73,5.76,1605660,0
2012-11-05,5.76,5.7933,5.7067,5.7667,1220505,0
2012-11-06,5.7667,5.7667,5.6667,5.75,1028553,0
2012-11-07,5.67,5.68,5.4733,5.4867,1050267,0
2012-11-08,5.49,5.5,5.16,5.1733,1544046,0
2012-11-09,5.1667,5.3,5.1667,5.28,2284497,0
2012-11-12,5.3167,5.3333,5.1933,5.22,929886,0
2012-11-13,5.1833,5.2633,5.12,5.1767,1020207,0
2012-11-14,5.1933,5.1933,5.0833,5.1067,1422546,0
2012-11-15,5.0833,5.1867,5.06,5.1767,1049148,0
2012-11-16,5.2,5.33,5.1467,5.3267,1221600,0
2012-11-19,5.4,5.6767,5.3833,5.6533,1422393,0
2012-11-20,5.6533,5.68,5.58,5.6533,901671,0
2012-11-21,6.1267,6.42,6.1167,6.2267,4273878,0
2012-11-23,6.3133,6.33,6.22,6.3033,1029102,0
2012-11-26,6.2667,6.3667,6.1933,6.3533,1235403,0
2012-11-27,6.41,6.7467,6.3433,6.5667,2988480,0
2012-11-28,6.5667,6.73,6.5267,6.66,1684158,0
2012-11-29,6.7233,6.7333,6.5967,6.65,1460787,0
2012-11-30,6.65,6.65,6.4267,6.4867,1948926,0
2012-12-03,6.52,6.6033,6.4233,6.45,973464,0
2012-12-04,6.45,6.5967,6.38,6.55,959940,0
2012-12-05,6.5633,6.5733,6.3567,6.43,765861,0
2012-12-06,6.41,6.5,6.3067,6.4933,751995,0
2012-12-07,6.5067,6.55,6.4333,6.4533,689658,0
2012-12-10,6.4433,6.4933,6.37,6.4333,929946,0
2012-12-11,6.4633,6.54,6.4,6.4267,811347,0
2012-12-12,6.47,6.4867,6.25,6.3133,1546473,0
2012-12-13,6.3133,6.35,6.2267,6.24,1012188,0
2012-12-14,6.2133,6.2867,5.9867,6.0233,1608423,0
2012-12-17,6.05,6.32,6.0033,6.2067,1397448,0
2012-12-18,6.2267,6.37,6.22,6.3633,862737,0
2012-12-19,6.35,6.4,6.2433,6.26,755472,0
2012-12-20,6.2533,6.3033,5.9933,6.2267,1256289,0
2012-12-21,6.15,6.4233,6.1367,6.23,2038206,0
2012-12-24,6.2,6.33,6.0767,6.2567,590436,0
2012-12-26,6.2633,6.2833,5.9067,5.9133,861147,0
2012-12-27,5.9333,6.0667,5.8467,6.0433,943383,0
2012-12-28,5.99,6.15,5.9267,6.05,863334,0
2012-12-31,6.03,6.2167,6.0233,6.1667,913176,0
2013-01-02,6.3267,6.3567,5.97,6.0633,1777914,0
2013-01-03,6.0733,6.37,6.0533,6.2733,856851,0
2013-01-04,6.32,6.4033,6.29,6.3033,803334,0
2013-01-07,6.2733,6.31,6.0467,6.1133,702849,0
2013-01-08,6.0933,6.1333,5.9233,5.9867,1403376,0
2013-01-09,5.9867,6.05,5.6733,5.8,1699470,0
2013-01-10,5.8267,6.03,5.7233,6.0067,1834491,0
2013-01-11,6.02,6.2633,5.9533,6.2067,1632855,0
2013-01-14,6.1767,6.29,6.1233,6.25,774963,0
2013-01-15,6.2267,6.3767,6.18,6.3633,858786,0
2013-01-16,6.3167,6.43,6.2567,6.34,1053153,0
2013-01-17,6.35,6.35,6.1767,6.28,786339,0
2013-01-18,6.27,6.27,6.1233,6.1667,883275,0
2013-01-22,6.1533,6.27,6.0867,6.1733,1094622,0
2013-01-23,6.1533,6.17,6.0267,6.0333,874800,0
2013-01-24,6.06,6.1033,6.0133,6.0667,1119603,0
2013-01-25,6.0933,6.0933,6.0133,6.0533,1469742,0
2013-01-28,6.0667,6.33,6.05,6.3067,1865763,0
2013-01-29,6.31,6.45,6.2433,6.3167,1834224,0
2013-01-30,6.3,6.3033,6.14,6.1867,1056219,0
2013-01-31,6.17,6.3333,6.1467,6.3333,1217133,0
2013-02-01,6.3533,6.4133,6.2633,6.28,1103529,0
2013-02-04,6.2333,6.25,6.1433,6.22,1080960,0
2013-02-05,6.2333,6.4333,6.1733,6.3667,1549293,0
2013-02-06,6.3267,6.3833,6.2567,6.2933,968181,0
2013-02-07,6.35,6.6033,6.2467,6.6,3151638,0
2013-02-08,6.62,6.6333,6.47,6.5733,1153113,0
2013-02-11,6.5533,6.5767,6.42,6.4467,1596420,0
2013-02-12,6.4633,6.58,6.3867,6.4767,1612020,0
2013-02-13,6.5133,6.7833,6.45,6.5233,2128404,0
2013-02-14,7,7.5367,6.8033,7.3233,11494830,0
2013-02-15,7.37,7.38,7.11,7.2533,2835297,0
2013-02-19,7.2867,7.4533,7.2533,7.2967,1812555,0
2013-02-20,7.3233,7.3233,7.09,7.09,1302558,0
2013-02-21,7.0733,7.0767,6.8233,6.8967,1662918,0
2013-02-22,6.9467,7.0233,6.77,6.84,1645488,0
2013-02-25,6.96,6.9633,6.8333,6.8533,2000298,0
2013-02-26,6.8633,6.9967,6.8,6.9233,1300833,0
2013-02-27,6.9033,6.99,6.8333,6.9033,1056429,0
2013-02-28,6.89,7,6.8867,6.9667,1479546,0
2013-03-01,7,7,6.7767,6.88,1575978,0
2013-03-04,6.85,7.0533,6.8133,7.01,1682787,0
2013-03-05,7.07,7.2167,7.02,7.1067,1562046,0
2013-03-06,7.1333,7.2167,7.0133,7.0933,1731912,0
2013-03-07,7.0767,7.5,7.0667,7.3267,1926417,0
2013-03-08,7.3333,7.3867,7.1767,7.2433,1117935,0
2013-03-11,7.2,7.2,6.9833,7.0767,1334673,0
2013-03-12,7.07,7.11,6.96,6.9867,1239849,0
2013-03-13,6.9867,7.1933,6.95,7.1567,1156500,0
2013-03-14,7.17,7.3,7.02,7.28,1948800,0
2013-03-15,7.2867,7.2867,7.1367,7.22,1406310,0
2013-03-18,7.1533,7.2267,7.1167,7.1633,1220580,0
2013-03-19,7.18,7.18,6.9267,7.0333,1158681,0
2013-03-20,7.09,7.1167,6.98,7.0633,855411,0
2013-03-21,7.0167,7.02,6.7933,6.86,1190550,0
2013-03-22,6.9333,6.9967,6.88,6.9567,917109,0
2013-03-25,6.9367,7,6.7633,6.8933,1040076,0
2013-03-26,6.9067,6.9167,6.7167,6.7333,1350678,0
2013-03-27,6.6833,7.1633,6.6567,7.1433,2572356,0
2013-03-28,7.1567,7.19,7.0233,7.05,1436490,0
2013-04-01,7.0833,7.16,6.9433,7,1780653,0
2013-04-02,7.0033,7.1333,6.9533,7.05,1410666,0
2013-04-03,7.0533,7.1267,6.9433,6.9633,963270,0
2013-04-04,6.9533,7.12,6.92,7.0267,1304847,0
2013-04-05,6.9067,6.9067,6.8167,6.8633,1286595,0
2013-04-08,6.9567,7.25,6.9167,7.17,1858092,0
2013-04-09,7.1933,7.3833,7.16,7.3033,2245758,0
2013-04-10,7.37,7.47,7.25,7.3167,2195607,0
2013-04-11,7.29,7.45,7.1867,7.44,2217567,0
2013-04-12,7.39,7.64,7.3833,7.4533,1631862,0
2013-04-15,7.4233,7.4833,6.9833,7.0367,1699290,0
2013-04-16,7.11,7.1667,7.0133,7.1,1331205,0
2013-04-17,7.0233,7.2167,6.8267,7.17,1654950,0
2013-04-18,7.2,7.28,7.0133,7.2,1516377,0
2013-04-19,7.21,7.3167,7.1733,7.21,1131783,0
2013-04-22,7.42,7.5467,7.3967,7.49,3122658,0
2013-04-23,7.5633,7.64,7.4733,7.57,2679039,0
2013-04-24,7.5667,7.6667,7.5,7.58,2305971,0
2013-04-25,7.2867,7.32,6.9667,7.1933,4426482,0
2013-04-26,7.1733,7.3167,6.9533,6.9567,2208945,0
2013-04-29,6.99,7.0367,6.9133,6.9267,1864167,0
2013-04-30,6.92,6.9967,6.8733,6.9267,1704069,0
2013-05-01,6.92,7.1833,6.8767,6.9933,2858115,0
2013-05-02,7.0167,7.15,6.9367,7.1067,1693527,0
2013-05-03,7.13,7.2033,7.0167,7.0867,2827809,0
2013-05-06,7.0833,7.14,7.0367,7.1267,1302231,0
2013-05-07,7.1167,7.2333,7.0533,7.21,2041293,0
2013-05-08,7.18,7.1967,7.0067,7.0833,1855101,0
2013-05-09,7.0833,7.1633,7.0567,7.1233,1238949,0
2013-05-10,7.1533,7.3333,7.0833,7.31,1571256,0
2013-05-13,7.32,7.32,7.2033,7.2267,797916,0
2013-05-14,7.2033,7.2933,7.0367,7.2333,3308958,0
2013-05-15,7.21,7.3267,7.1233,7.1367,3735135,0
2013-05-16,7.2833,7.3333,6.8733,6.94,5116038,0
2013-05-17,7.02,7.0967,6.9833,7.0867,2658489,0
2013-05-20,7.05,7.0967,7.0467,7.0667,1872105,0
2013-05-21,7.0433,7.1533,6.9833,7.1233,2196801,0
2013-05-22,7.1033,7.12,6.86,6.8867,1764765,0
2013-05-23,6.79,6.86,6.7333,6.7867,1562187,0
2013-05-24,6.7367,6.81,6.6633,6.79,1272333,0
2013-05-28,6.9467,7.1167,6.9233,7.07,1735371,0
2013-05-29,7.0467,7.42,7.0033,7.38,3417879,0
2013-05-30,7.4067,7.5233,7.38,7.4267,2114994,0
2013-05-31,7.4033,7.5833,7.4,7.5,2329710,0
2013-06-03,7.5133,7.5633,7.39,7.4433,2410335,0
2013-06-04,7.5167,7.7133,7.5167,7.6033,3241263,0
2013-06-05,7.5633,7.7067,7.44,7.4833,2650092,0
2013-06-06,7.4667,7.56,7.3667,7.51,1899864,0
2013-06-07,7.5433,7.56,7.33,7.41,1983663,0
2013-06-10,7.42,7.6467,7.3833,7.61,1557435,0
2013-06-11,7.5467,7.5467,7.3767,7.38,919836,0
2013-06-12,7.4167,7.4667,7.2533,7.29,661188,0
2013-06-13,7.29,7.5467,7.2267,7.5333,1405362,0
2013-06-14,7.51,7.56,7.42,7.5333,1285410,0
2013-06-17,7.59,7.6667,7.51,7.5633,1491258,0
2013-06-18,7.5533,7.68,7.5433,7.6,1460907,0
2013-06-19,7.5767,7.69,7.5533,7.5933,1108941,0
2013-06-20,7.5,7.5533,7.39,7.4267,1412718,0
2013-06-21,7.4267,7.4567,7.23,7.29,1374375,0
2013-06-24,7.23,7.4067,7.1033,7.3367,2221251,0
2013-06-25,7.3867,7.64,7.3533,7.61,2038857,0
2013-06-26,7.67,7.8133,7.58,7.7933,2126043,0
2013-06-27,7.8167,8.1667,7.7733,8.0133,3434838,0
2013-06-28,8.01,8.0833,7.9033,8.0033,1203693,0
2013-07-01,8.03,8.3767,8.02,8.1333,2195007,0
2013-07-02,8.12,8.1567,7.9767,8.0867,1131621,0
2013-07-03,8.07,8.26,7.9933,8.03,1458312,0
2013-07-05,8.0833,8.2433,8.07,8.2433,1224318,0
2013-07-08,8.2733,8.4933,8.2733,8.49,1828818,0
2013-07-09,8.5633,8.5633,8.3933,8.4967,1317357,0
2013-07-10,8.4667,8.5333,8.4033,8.49,1571808,0
2013-07-11,8.57,8.57,8.4133,8.5067,1881333,0
2013-07-12,8.48,8.8267,8.45,8.7633,2029476,0
2013-07-15,8.91,8.9233,8.7,8.9133,1820958,0
2013-07-16,8.9167,9.0367,8.7667,8.8467,2218521,0
2013-07-17,8.89,9.1233,8.8533,9.12,2853210,0
2013-07-18,9.1333,9.35,8.88,8.93,3319116,0
2013-07-19,8.9133,8.9567,8.8067,8.9133,772236,0
2013-07-22,8.9467,9.05,8.9167,8.96,1716174,0
2013-07-23,8.9667,9.0767,8.9433,8.9933,2713764,0
2013-07-24,9.0233,9.04,8.8767,8.8833,1520613,0
2013-07-25,9.2667,9.537,9.0867,9.1533,6314544,0
2013-07-26,9.0567,9.1333,8.9867,9.1333,1285233,0
2013-07-29,9.11,9.1267,8.9767,9.0633,756375,0
2013-07-30,9.0933,9.2367,9.09,9.0967,1453722,0
2013-07-31,9.14,9.2267,9.0767,9.0933,1045530,0
2013-08-01,9.16,9.1667,9.0267,9.1267,1633818,0
2013-08-02,9.1267,9.25,9.0067,9.2267,1279263,0
2013-08-05,9.2767,9.4867,9.2633,9.39,1816026,0
2013-08-06,9.3733,9.4933,9.34,9.4033,1222848,0
2013-08-07,9.3367,9.3633,9.1367,9.3233,2268591,0
2013-08-08,9.3467,9.4067,9.2367,9.2833,1215837,0
2013-08-09,9.2733,9.3567,9.17,9.34,851439,0
2013-08-12,9.3,9.687,9.25,9.5,1606818,0
2013-08-13,9.517,9.827,9.49,9.697,2517870,0
2013-08-14,9.67,9.727,9.49,9.533,1700379,0
2013-08-15,9.45,9.617,9.3567,9.5,1583268,0
2013-08-16,9.4533,9.73,9.4433,9.66,1620753,0
2013-08-19,9.677,9.91,9.577,9.67,1660659,0
2013-08-20,9.69,9.76,9.607,9.743,1519341,0
2013-08-21,9.747,10.097,9.733,10.047,3665223,0
2013-08-22,10.083,10.283,10.063,10.2,2188953,0
2013-08-23,10.2,10.29,10.143,10.257,2068332,0
2013-08-26,10.253,10.407,10.16,10.167,2545230,0
2013-08-27,10.11,10.143,9.84,10.057,2493294,0
2013-08-28,10.063,10.163,10,10.133,1652826,0
2013-08-29,10.133,10.323,10.1,10.233,826695,0
2013-08-30,10.247,10.3,10.147,10.243,1662195,0
2013-09-03,10.303,10.5,10.147,10.19,2000325,0
2013-09-04,10.21,10.393,10.21,10.337,1363617,0
2013-09-05,10.373,10.433,10.293,10.423,1774473,0
2013-09-06,10.473,10.52,10.32,10.43,1654137,0
2013-09-09,10.497,10.513,10.393,10.437,1408725,0
2013-09-10,10.453,10.507,10.273,10.323,1473066,0
2013-09-11,10.343,10.383,10.257,10.293,1270461,0
2013-09-12,10.267,10.31,10.073,10.093,1809291,0
2013-09-13,10.15,10.217,10.073,10.19,1090143,0
2013-09-16,10.267,10.29,10.05,10.067,1426254,0
2013-09-17,10.067,10.127,9.873,9.923,2362689,0
2013-09-18,9.87,9.997,9.71,9.917,2295051,0
2013-09-19,9.903,10.193,9.863,10.033,2066349,0
2013-09-20,10.03,10.1,9.68,9.787,2313276,0
2013-09-23,9.797,9.843,9.543,9.77,2092299,0
2013-09-24,9.787,9.873,9.673,9.693,1697238,0
2013-09-25,9.713,10.01,9.687,9.86,1669182,0
2013-09-26,9.897,10.167,9.863,10.113,1382643,0
2013-09-27,10.11,10.263,10.063,10.15,1522455,0
2013-09-30,10.1,10.417,10.037,10.37,1925655,0
2013-10-01,10.397,10.457,10.217,10.263,1866453,0
2013-10-02,10.147,10.2,10.007,10.02,2101332,0
2013-10-03,10.007,10.08,9.683,9.73,2155323,0
2013-10-04,9.71,9.793,9.693,9.723,1362057,0
2013-10-07,9.677,9.793,9.5,9.507,1587114,0
2013-10-08,9.533,9.573,8.8733,8.99,3895893,0
2013-10-09,9.07,9.73,9.07,9.59,2822115,0
2013-10-10,9.727,9.933,9.68,9.83,1569348,0
2013-10-11,9.8,9.89,9.567,9.7,1483773,0
2013-10-14,9.58,9.893,9.58,9.793,1332411,0
2013-10-15,9.747,9.827,9.62,9.627,1128969,0
2013-10-16,9.667,9.803,9.667,9.753,1399926,0
2013-10-17,9.717,9.79,9.573,9.637,1668438,0
2013-10-18,9.733,9.953,9.66,9.92,1778184,0
2013-10-21,9.917,10,9.763,9.827,1593570,0
2013-10-22,9.833,9.863,9.56,9.793,1705533,0
2013-10-23,9.733,9.813,9.633,9.723,1833066,0
2013-10-24,8.95,9.853,8.95,9.533,6526293,0
2013-10-25,9.57,9.57,9.3333,9.3533,1876701,0
2013-10-28,9.33,9.4533,9.2267,9.4333,1482807,0
2013-10-29,9.4833,9.637,9.4133,9.5,1344723,0
2013-10-30,9.63,9.817,9.527,9.603,1183230,0
2013-10-31,9.573,9.803,9.537,9.713,1152285,0
2013-11-01,9.71,9.863,9.633,9.713,969072,0
2013-11-04,9.727,9.873,9.633,9.857,1359591,0
2013-11-05,9.867,10.17,9.867,10.13,2148645,0
2013-11-06,10.167,10.223,10.04,10.157,1523832,0
2013-11-07,10.167,10.2,9.847,9.9,1537890,0
2013-11-08,9.897,10.193,9.863,10.167,1067427,0
2013-11-11,10.13,10.423,10.13,10.39,1543863,0
2013-11-12,10.373,10.523,10.333,10.52,1572714,0
2013-11-13,10.477,10.713,10.41,10.68,1263375,0
2013-11-14,10.66,10.663,10.527,10.62,884475,0
2013-11-15,10.617,10.667,10.513,10.663,761949,0
2013-11-18,10.693,10.853,10.567,10.64,1416402,0
2013-11-19,10.647,10.813,10.583,10.653,1323009,0
2013-11-20,10.697,10.803,10.653,10.697,546576,0
2013-11-21,10.703,10.85,10.637,10.79,985005,0
2013-11-22,10.813,10.96,10.767,10.937,943155,0
2013-11-25,10.94,11.12,10.94,11.073,1316115,0
2013-11-26,11.14,11.387,11.067,11.263,2056896,0
2013-11-27,11.287,11.383,11.267,11.323,1502355,0
2013-11-29,11.367,11.403,11.147,11.207,778608,0
2013-12-02,11.273,11.297,11.013,11.033,1317921,0
2013-12-03,10.973,11.357,10.903,11.35,1412367,0
2013-12-04,11.323,11.337,11.103,11.213,813948,0
2013-12-05,11.35,11.537,11.267,11.457,1507674,0
2013-12-06,11.65,11.65,11.263,11.273,1378083,0
2013-12-09,11.26,11.327,11.177,11.253,811794,0
2013-12-10,11.21,11.28,11.09,11.153,990789,0
2013-12-11,11.17,11.217,10.877,10.89,1136616,0
2013-12-12,10.89,11.13,10.77,11.023,739008,0
2013-12-13,11.037,11.163,10.943,11.033,742995,0
2013-12-16,11.08,11.173,11.01,11.153,895413,0
2013-12-17,11.133,11.133,10.88,10.997,676992,0
2013-12-18,11.007,11.103,10.907,11.067,1948749,0
2013-12-19,11.017,11.163,10.783,10.817,969696,0
2013-12-20,10.85,11.09,10.693,11.083,1723578,0
2013-12-23,11.097,11.23,11.027,11.11,767292,0
2013-12-24,11.133,11.177,11.087,11.137,198441,0
2013-12-26,11.147,11.18,11.083,11.123,396006,0
2013-12-27,11.163,11.21,10.967,11.023,336216,0
2013-12-30,11.047,11.2,10.967,11.193,558102,0
2013-12-31,11.187,11.193,11.02,11.043,563802,0
2014-01-02,11.017,11.287,11.017,11.24,803058,0
2014-01-03,11.24,11.44,11.193,11.347,987987,0
2014-01-06,11.353,11.563,11.167,11.233,1141140,0
2014-01-07,11.24,11.277,10.907,11.087,1227546,0
2014-01-08,11.053,11.13,10.943,11,629379,0
2014-01-09,11,11,10.8,10.94,456894,0
2014-01-10,10.917,10.917,10.727,10.78,743064,0
2014-01-13,10.727,10.727,10.24,10.287,978639,0
2014-01-14,10.31,10.357,9.9,10.02,2024904,0
2014-01-15,10.08,10.353,10.08,10.23,847545,0
2014-01-16,10.17,10.253,9.68,9.83,1320156,0
2014-01-17,9.797,9.883,9.743,9.753,1279761,0
2014-01-21,9.563,9.603,8.8367,9.03,5699991,0
2014-01-22,9.02,9.2667,9.02,9.18,2862000,0
2014-01-23,9.1833,9.1833,8.99,9.1,1171170,0
2014-01-24,9.1033,9.2233,9.0067,9.0867,1345017,0
2014-01-27,9.0833,9.24,8.8667,9.1467,1654905,0
2014-01-28,9.2367,9.57,9.2233,9.4033,2052783,0
2014-01-29,9.3367,9.607,9.2833,9.52,1948917,0
2014-01-30,9.607,9.83,9.597,9.76,1266648,0
2014-01-31,9.663,9.78,9.57,9.63,1430112,0
2014-02-03,9.633,9.66,9.11,9.1867,1222542,0
2014-02-04,9.2333,9.2933,9.0767,9.0833,1072272,0
2014-02-05,9.07,9.13,8.82,8.9667,2096511,0
2014-02-06,9.01,9.3233,8.9367,9.26,1409247,0
2014-02-07,9.39,10.263,9.39,9.663,4367463,0
2014-02-10,9.697,9.92,9.6,9.783,2169141,0
2014-02-11,9.793,10.08,9.67,10.013,2028321,0
2014-02-12,10.073,10.32,9.837,9.993,1764429,0
2014-02-13,11.313,12.033,11.033,11.92,10186113,0
2014-02-14,11.883,11.993,11.713,11.823,2248443,0
2014-02-18,11.837,11.94,11.567,11.91,2207082,0
2014-02-19,11.883,11.883,11.463,11.55,2492943,0
2014-02-20,11.567,11.667,11.32,11.393,1514733,0
2014-02-21,11.393,11.51,11.36,11.407,1601640,0
2014-02-24,11.42,11.48,11.39,11.403,1375986,0
2014-02-25,11.387,11.467,11.377,11.45,884127,0
2014-02-26,11.467,11.55,11.383,11.46,1064964,0
2014-02-27,11.453,11.493,11.32,11.453,626670,0
2014-02-28,11.4,11.42,11.14,11.243,1318326,0
2014-03-03,11.103,11.337,11.023,11.29,873294,0
2014-03-04,11.393,11.587,11.327,11.543,1176267,0
2014-03-05,11.517,11.637,11.43,11.53,844179,0
2014-03-06,11.557,11.667,11.467,11.627,756585,0
2014-03-07,11.663,11.907,11.627,11.85,1297437,0
2014-03-10,11.817,12.157,11.73,12.097,1535133,0
2014-03-11,12.097,12.097,11.593,11.653,1282164,0
2014-03-12,11.597,11.723,11.413,11.623,902508,0
2014-03-13,11.63,11.63,11.337,11.43,908283,0
2014-03-14,11.347,11.697,11.347,11.57,753885,0
2014-03-17,11.663,11.663,11.48,11.613,593397,0
2014-03-18,11.66,11.827,11.6,11.81,635352,0
2014-03-19,11.787,11.933,11.78,11.813,644502,0
2014-03-20,11.78,11.857,11.713,11.773,402657,0
2014-03-21,11.78,11.92,11.56,11.583,869892,0
2014-03-24,11.577,11.71,11.48,11.597,607494,0
2014-03-25,11.64,11.707,11.347,11.35,638655,0
2014-03-26,11.503,11.893,11.447,11.587,1290300,0
2014-03-27,11.587,11.8,11.547,11.633,756948,0
2014-03-28,11.633,11.93,11.59,11.67,676362,0
2014-03-31,11.717,12.26,11.7,12.18,1722465,0
2014-04-01,12.233,12.317,12.017,12.14,1052865,0
2014-04-02,12.187,12.61,12.107,12.37,1887591,0
2014-04-03,12.353,12.497,12.09,12.23,1055211,0
2014-04-04,12.323,12.397,11.83,11.91,808926,0
2014-04-07,11.837,12.03,11.703,11.917,1771980,0
2014-04-08,11.91,12.257,11.813,12.09,1292595,0
2014-04-09,12.1,12.203,11.893,12.05,684120,0
2014-04-10,11.867,12.047,11.287,11.423,2402454,0
2014-04-11,11.303,11.363,11.06,11.07,1185984,0
2014-04-14,11.143,11.417,11.047,11.173,1090953,0
2014-04-15,11.223,11.577,11.08,11.433,1497171,0
2014-04-16,11.577,11.667,11.377,11.66,1056996,0
2014-04-17,11.667,11.883,11.61,11.753,1386516,0
2014-04-21,11.763,12.237,11.693,11.973,2438247,0
2014-04-22,11.993,12.31,11.883,12.29,3285048,0
2014-04-23,13.813,13.907,12.787,12.843,12842118,0
2014-04-24,12.927,13.4,12.733,13.313,4474131,0
2014-04-25,13.31,13.453,13.087,13.35,3457299,0
2014-04-28,13.463,13.62,12.943,13.22,3278457,0
2014-04-29,13.277,13.97,13.223,13.963,5866887,0
2014-04-30,13.97,13.97,13.607,13.663,3484248,0
2014-05-01,13.64,14.003,13.507,13.99,4468644,0
2014-05-02,14.033,14.103,13.133,13.31,5256129,0
2014-05-05,13.18,13.717,13.157,13.707,2561580,0
2014-05-06,13.637,13.717,13.44,13.473,1702866,0
2014-05-07,13.583,13.637,12.92,13.227,2992323,0
2014-05-08,13.19,13.66,13.127,13.213,2234292,0
2014-05-09,13.16,13.803,13.06,13.697,2394501,0
2014-05-12,13.717,14.207,13.717,14.08,3297705,0
2014-05-13,14.137,14.163,13.647,13.743,2682231,0
2014-05-14,13.747,13.913,13.61,13.66,1630995,0
2014-05-15,13.62,13.66,13.3,13.563,1699473,0
2014-05-16,13.56,13.667,13.417,13.647,1804671,0
2014-05-19,13.837,14.22,13.797,14.167,3037026,0
2014-05-20,14.013,14.123,13.857,13.96,3133356,0
2014-05-21,14.017,14.347,13.927,14.107,2632008,0
2014-05-22,14.09,14.233,14.017,14.033,1339863,0
2014-05-23,14.083,14.177,13.997,14.15,1209282,0
2014-05-27,14.203,14.517,14.197,14.51,1481034,0
2014-05-28,14.517,14.733,14.443,14.59,2711592,0
2014-05-29,14.643,14.83,14.543,14.79,1655889,0
2014-05-30,14.86,14.993,14.637,14.833,2914074,0
2014-06-02,14.893,14.933,14.613,14.893,1825920,0
2014-06-03,14.823,15.013,14.703,14.84,1907442,0
2014-06-04,14.963,15.367,14.843,15.35,2809023,0
2014-06-05,15.427,15.463,15.017,15.283,2397693,0
2014-06-06,15.333,15.843,15.3,15.787,2553585,0
2014-06-09,15.717,15.793,15.52,15.593,2069664,0
2014-06-10,15.583,15.607,15.223,15.253,1909200,0
2014-06-11,15.17,15.267,14.847,15.017,2278323,0
2014-06-12,14.967,15,14.763,14.867,1539438,0
2014-06-13,14.897,15.09,14.69,15.06,1075659,0
2014-06-16,14.997,15.027,14.823,14.963,1002282,0
2014-06-17,14.977,15.24,14.867,15.16,1693983,0
2014-06-18,15.183,15.343,15.073,15.327,1918635,0
2014-06-19,15.327,15.433,14.927,15.043,1766886,0
2014-06-20,15.023,15.07,14.77,14.787,2291157,0
2014-06-23,14.823,15.01,14.733,15.003,1322760,0
2014-06-24,15,15.217,14.923,14.937,1516275,0
2014-06-25,14.837,15.333,14.837,15.297,1222170,0
2014-06-26,15.343,15.343,15.12,15.21,903534,0
2014-06-27,15.15,15.38,15.15,15.203,2243832,0
2014-06-30,15.203,15.303,15.047,15.233,2891415,0
2014-07-01,15.267,15.413,15.17,15.3,1834623,0
2014-07-02,15.28,15.36,15,15.06,1986000,0
2014-07-03,15.157,15.533,15.083,15.527,1135950,0
2014-07-07,15.527,15.73,15.34,15.377,1516110,0
2014-07-08,15.327,15.507,15.093,15.437,1426998,0
2014-07-09,15.493,15.52,15.277,15.427,1975593,0
2014-07-10,15.313,15.367,15.037,15.1,2113977,0
2014-07-11,15.12,15.177,14.82,14.967,2547570,0
2014-07-14,15.127,15.517,15.037,15.387,1491117,0
2014-07-15,15.37,15.533,15.163,15.513,1684614,0
2014-07-16,15.563,15.563,15.24,15.36,1718508,0
2014-07-17,15.273,15.643,15.21,15.623,2856423,0
2014-07-18,15.623,16,15.48,15.897,2606700,0
2014-07-21,15.867,16.287,15.837,16.163,2685678,0
2014-07-22,16.333,16.35,16.023,16.123,1861569,0
2014-07-23,16.16,16.287,16.043,16.137,5287740,0
2014-07-24,17.567,17.667,16.923,17.433,9643173,0
2014-07-25,17.443,17.88,17.327,17.463,4198413,0
2014-07-28,17.503,17.843,17.26,17.8,2843211,0
2014-07-29,17.833,18.103,17.787,17.847,2780676,0
2014-07-30,17.973,18.163,17.88,17.997,2025570,0
2014-07-31,17.853,17.91,17.357,17.39,2961690,0
2014-08-01,17.333,17.477,17.123,17.43,1938717,0
2014-08-04,17.513,17.797,17.403,17.663,1879440,0
2014-08-05,17.557,18.13,17.553,17.957,1971384,0
2014-08-06,17.807,18.593,17.757,18.43,3750849,0
2014-08-07,18.5,18.603,18.02,18.157,2139303,0
2014-08-08,18.153,18.46,18.097,18.387,2149854,0
2014-08-11,18.497,18.963,18.467,18.917,2692854,0
2014-08-12,18.917,18.933,18.23,18.403,2549892,0
2014-08-13,18.5,18.683,18.383,18.603,1741248,0
2014-08-14,18.717,18.977,18.627,18.927,1593960,0
2014-08-15,19.03,19.11,18.647,18.847,2800107,0
2014-08-18,19.007,19.33,19,19.253,1394430,0
2014-08-19,19.333,19.623,18.813,19.053,2758665,0
2014-08-20,19.243,19.267,19,19.153,1569678,0
2014-08-21,19.21,19.32,18.85,19.29,1212690,0
2014-08-22,19.32,19.733,19.057,19.583,1864587,0
2014-08-25,19.74,20.13,19.717,19.81,1871967,0
2014-08-26,19.79,20.163,19.717,19.843,1754673,0
2014-08-27,19.85,19.977,19.503,19.533,1973559,0
2014-08-28,19.39,19.647,19.2,19.567,1732056,0
2014-08-29,19.577,19.69,19.367,19.457,1465245,0
2014-09-02,19.467,20.49,19.457,20.41,2878911,0
2014-09-03,20.507,20.58,20.017,20.14,1671576,0
2014-09-04,20.4,21.017,20.4,20.617,3148845,0
2014-09-05,20.6,20.753,20.27,20.75,2064795,0
2014-09-08,20.717,21.02,20.667,20.88,1682901,0
2014-09-09,20.877,21.187,20.667,20.927,1792557,0
2014-09-10,20.917,21.27,20.767,21.253,1330686,0
2014-09-11,21.167,21.38,21,21.22,1572540,0
2014-09-12,21.233,21.563,21.197,21.363,1847760,0
2014-09-15,21.4,21.51,20.637,20.673,2278983,0
2014-09-16,20.65,21.303,20.59,21.217,2341968,0
2014-09-17,21.213,21.387,18.963,19.597,14105808,0
2014-09-18,19.7,20.05,19.643,19.997,2205393,0
2014-09-19,20.06,20.28,19.793,20.077,4012902,0
2014-09-22,20.047,20.047,19.223,19.677,2560539,0
2014-09-23,19.583,19.873,19.323,19.363,2150652,0
2014-09-24,18.297,18.35,17,17.467,15259584,0
2014-09-25,18.293,18.823,17.833,18.017,9267084,0
2014-09-26,18.12,18.38,17.877,18.293,5166474,0
2014-09-29,18.1,18.453,18.003,18.427,2855994,0
2014-09-30,18.44,18.5,17.74,17.77,3878040,0
2014-10-01,17.86,18.107,17.363,17.53,3906666,0
2014-10-02,17.53,17.833,17.137,17.803,2284677,0
2014-10-03,18.017,18.343,17.833,18.12,3645897,0
2014-10-06,18.147,18.15,17.38,17.4,2694822,0
2014-10-07,17.397,17.703,17.19,17.387,3131013,0
2014-10-08,17.387,18.31,17.387,18.257,3606306,0
2014-10-09,18.257,18.267,17.477,17.53,3429903,0
2014-10-10,17.437,17.667,16.75,16.79,4907625,0
2014-10-13,16.873,17.09,16.457,16.513,3617319,0
2014-10-14,16.62,17.103,16.37,16.693,4542036,0
2014-10-15,16.473,17.217,15.92,17.12,3955578,0
2014-10-16,16.89,17.96,16.89,17.867,3192108,0
2014-10-17,18.13,18.13,17.32,17.337,3016056,0
2014-10-20,17.293,17.767,17.15,17.703,2464506,0
2014-10-21,17.897,18.15,17.777,18.143,2392176,0
2014-10-22,18.263,18.733,18.233,18.31,7109955,0
2014-10-23,18.05,18.08,16.497,16.967,16008783,0
2014-10-24,16.93,17.303,16.533,16.797,5174277,0
2014-10-27,16.687,17.4,16.633,17.37,4471068,0
2014-10-28,17.333,18.083,17.26,18.027,3725613,0
2014-10-29,18.087,18.33,17.887,18.05,2649519,0
2014-10-30,18.167,18.693,18.053,18.387,3605736,0
2014-10-31,18.74,18.913,18.02,18.25,3076734,0
2014-11-03,18.19,18.69,18,18.503,3021675,0
2014-11-04,18.467,18.533,18.187,18.367,2829072,0
2014-11-05,18.55,18.57,18.173,18.423,2894580,0
2014-11-06,18.437,19.303,18.407,19.237,2815848,0
2014-11-07,19.183,19.453,19.06,19.2,2653470,0
2014-11-10,19.203,19.477,19.17,19.27,3044928,0
2014-11-11,19.303,19.303,18.68,18.857,2182482,0
2014-11-12,18.833,19.15,18.47,18.97,2649063,0
2014-11-13,18.973,19.447,18.863,19.057,2506881,0
2014-11-14,19.087,19.483,19.03,19.163,3185613,0
2014-11-17,19.177,19.27,18.903,19.013,1465878,0
2014-11-18,19.05,19.67,19.05,19.477,3111030,0
2014-11-19,19.48,19.633,19.203,19.473,2369826,0
2014-11-20,19.467,19.737,19.417,19.72,3299475,0
2014-11-21,20,20.213,19.463,19.62,2648628,0
2014-11-24,19.623,20.123,19.623,20.113,2231559,0
2014-11-25,20.233,20.583,20.183,20.303,2018337,0
2014-11-26,20.267,20.463,20.017,20.127,1552365,0
2014-11-28,20.253,20.78,20.167,20.47,1490997,0
2014-12-01,20.433,20.453,19.42,19.627,3925368,0
2014-12-02,19.977,20.443,19.933,20.1,3621762,0
2014-12-03,20.15,20.243,19.783,20.193,2876550,0
2014-12-04,20.24,20.487,20.147,20.267,3227793,0
2014-12-05,20.32,20.413,20.147,20.25,2628411,0
2014-12-08,20.24,20.6,20.127,20.26,2145510,0
2014-12-09,19.983,20.133,19.627,20.003,2391477,0
2014-12-10,20.013,20.113,19.44,19.567,2727813,0
2014-12-11,19.76,20.3,19.727,19.93,2635653,0
2014-12-12,19.837,19.983,19.59,19.64,4133790,0
2014-12-15,19.767,19.817,19.013,19.157,3418086,0
2014-12-16,19.073,19.09,17.963,17.983,5816820,0
2014-12-17,18.05,19.06,18.05,18.923,4061796,0
2014-12-18,19.233,19.45,19.047,19.447,2447142,0
2014-12-19,19.3,19.343,18.167,18.827,8341362,0
2014-12-22,18.823,19.143,18.467,18.543,2505867,0
2014-12-23,18.56,18.727,18.48,18.587,1894176,0
2014-12-24,18.597,18.747,18.477,18.493,1028589,0
2014-12-26,18.58,18.85,18.557,18.723,1592976,0
2014-12-29,18.7,18.897,18.55,18.743,1669482,0
2014-12-30,18.667,18.877,18.563,18.64,1511118,0
2014-12-31,18.647,18.8,18.387,18.417,1879464,0
2015-01-02,18.573,18.747,18.427,18.58,2314095,0
2015-01-05,18.687,19.15,18.613,18.933,2817315,0
2015-01-06,18.973,19.19,18.41,18.633,2809056,0
2015-01-07,18.753,19.76,18.753,19.717,3298191,0
2015-01-08,19.957,20.1,19.513,19.97,3962658,0
2015-01-09,19.913,19.933,19.467,19.78,2210049,0
2015-01-12,19.883,20.313,19.883,20.16,2310681,0
2015-01-13,20.283,20.453,19.617,19.813,2559822,0
2015-01-14,19.5,20.123,19.473,19.833,2640465,0
2015-01-15,19.84,19.933,18.983,19.04,2786085,0
2015-01-16,18.943,19.117,18.67,19.053,2160705,0
2015-01-20,19.147,19.19,18.583,18.657,1970439,0
2015-01-21,18.57,18.987,18.57,18.847,2034864,0
2015-01-22,19.003,19.813,18.87,19.65,1995747,0
2015-01-23,19.61,19.637,19.05,19.137,1930032,0
2015-01-26,19.087,20.07,19.01,20.053,3095430,0
2015-01-27,19.753,20.38,19.67,20.133,2484099,0
2015-01-28,20.303,20.83,20.207,20.617,3079470,0
2015-01-29,20.777,20.993,20.383,20.92,2155122,0
2015-01-30,20.647,20.813,20.047,20.117,2996223,0
2015-02-02,20.15,20.273,19.837,20.243,1717761,0
2015-02-03,20.29,20.4,20.05,20.373,1997367,0
2015-02-04,20.22,20.753,20.21,20.53,2082018,0
2015-02-05,20.677,20.777,20.337,20.543,1543026,0
2015-02-06,20.49,20.66,20.267,20.377,2945169,0
2015-02-09,19.913,20.167,19.56,19.863,3307302,0
2015-02-10,19.967,20.13,19.607,19.667,3908172,0
2015-02-11,19.773,20.747,19.51,20.68,8759223,0
2015-02-12,21.333,22.367,21.167,22.05,11599047,0
2015-02-13,22.033,22.377,21.667,22.03,4586520,0
2015-02-17,21.98,22.247,21.837,22.09,3299481,0
2015-02-18,22.093,22.167,21.89,22.153,2279913,0
2015-02-19,22.2,22.933,22.017,22.637,5846331,0
2015-02-20,22.62,23.033,22.357,22.9,3500172,0
2015-02-23,22.91,23.137,22.803,23.017,2735817,0
2015-02-24,23.03,23.417,22.703,23.1,2905713,0
2015-02-25,23.17,23.33,22.893,23.04,1723962,0
2015-02-26,23.067,23.163,22.853,22.92,1196175,0
2015-02-27,22.933,22.943,22.52,22.713,1716801,0
2015-03-02,22.737,23.173,22.557,22.757,2185500,0
2015-03-03,22.713,22.873,22.123,22.817,2138400,0
2015-03-04,22.693,23.05,22.67,22.81,1675200,0
2015-03-05,22.88,23.07,22.617,22.813,1201500,0
2015-03-06,22.743,22.82,22.183,22.263,1621500,0
2015-03-09,22.267,22.42,21.83,22.097,2403900,0
2015-03-10,21.933,22.317,21.63,22.25,2745600,0
2015-03-11,22.3,22.597,22.27,22.527,1487100,0
2015-03-12,22.68,23.113,22.62,22.857,2075100,0
2015-03-13,22.887,23.3,22.477,22.697,2196600,0
2015-03-16,22.797,22.96,22.567,22.7,1840500,0
2015-03-17,22.587,22.917,22.513,22.673,1332000,0
2015-03-18,22.673,23.667,22.607,23.507,2446200,0
2015-03-19,23.553,24.22,23.507,23.987,2441400,0
2015-03-20,24.027,24.07,23.617,23.803,1887900,0
2015-03-23,23.81,24.533,23.807,24.18,1883400,0
2015-03-24,24.22,24.357,23.95,24.23,1827000,0
2015-03-25,24.27,24.317,23.45,23.497,2990700,0
2015-03-26,23.333,23.493,23.013,23.257,2089200,0
2015-03-27,23.35,24.027,23.35,23.897,2396400,0
2015-03-30,23.963,24.03,23.77,23.81,1590600,0
2015-03-31,23.893,24.75,23.877,23.97,3356826,0
2015-04-01,23.987,24.513,23.97,24.307,2502000,0
2015-04-02,24.307,24.733,24.197,24.35,1521900,0
2015-04-06,24.177,24.657,24.087,24.407,1543800,0
2015-04-07,24.4,24.583,24.053,24.12,1764849,0
2015-04-08,24.167,24.667,24.167,24.563,1811400,0
2015-04-09,24.53,24.79,24.243,24.33,2415384,0
2015-04-10,24.48,24.48,24.007,24.157,1594200,0
2015-04-13,24.167,24.237,23.793,23.837,1794600,0
2015-04-14,23.833,23.88,23.333,23.463,2283300,0
2015-04-15,23.72,24.513,23.673,24.303,3908847,0
2015-04-16,24.303,24.553,24.003,24.293,2633232,0
2015-04-17,23.977,24.64,23.977,24.503,2869800,0
2015-04-20,24.663,24.667,24.317,24.587,3123582,0
2015-04-21,24.763,25.007,24.637,24.937,3033216,0
2015-04-22,25,25.347,24.457,25.28,6210759,0
2015-04-23,27.333,29.163,27.297,28.957,16873500,0
2015-04-24,29.1,30.1,28.847,29.887,8047605,0
2015-04-27,30,30.53,29.957,30.26,4910100,0
2015-04-28,30.06,30.357,29.823,30.297,3262200,0
2015-04-29,30.1,30.58,30.06,30.323,3432000,0
2015-04-30,30.18,30.463,29.827,29.973,4986000,0
2015-05-01,30.32,30.657,29.937,30.557,3209400,0
2015-05-04,30.653,31.113,30.293,31.107,3285000,0
2015-05-05,30.947,31.083,30.677,30.833,2541600,0
2015-05-06,30.773,31.027,30.5,30.96,1950651,0
2015-05-07,31.06,32.29,30.933,32.233,4645485,0
2015-05-08,32.583,33.493,32.557,33.097,6882000,0
2015-05-11,32.993,33.267,32.617,33.203,3574500,0
2015-05-12,32.943,33.167,32.67,33.103,3169488,0
2015-05-13,33.133,33.27,32.753,33.067,2059800,0
2015-05-14,33.317,33.683,33.003,33.587,2759400,0
2015-05-15,33.773,33.817,33.213,33.577,2183880,0
2015-05-18,33.757,34.203,33.71,34,2650446,0
2015-05-19,34.18,35.617,34.18,35.217,4729500,0
2015-05-20,35.23,35.903,34.807,35.67,3864000,0
2015-05-21,35.723,35.743,34.85,35.227,3491100,0
2015-05-22,35.21,35.593,34.453,34.857,3009600,0
2015-05-26,34.857,35.1,34.367,34.8,2840643,0
2015-05-27,34.973,34.973,34.13,34.617,3349200,0
2015-05-28,34.5,35.903,34.25,35.62,4242846,0
2015-05-29,35.973,36.08,35.12,35.29,2754600,0
2015-06-01,35.343,35.683,35.053,35.34,2861736,0
2015-06-02,35.29,35.793,35.14,35.35,2348436,0
2015-06-03,35.513,36.353,35.453,36.003,2553000,0
2015-06-04,35.803,36.263,35.333,35.48,1719600,0
2015-06-05,35.43,36.657,35.333,36.593,3113700,0
2015-06-08,36.667,37.027,36.237,36.243,2509200,0
2015-06-09,36.627,36.627,35.767,36.293,2338752,0
2015-06-10,36.403,36.83,36.333,36.437,1672602,0
2015-06-11,36.563,36.663,36.287,36.337,2014260,0
2015-06-12,36.203,37.267,36.167,36.903,1883700,0
2015-06-15,36.5,36.86,36.333,36.57,1914900,0
2015-06-16,36.563,37.067,36.563,36.957,1557000,0
2015-06-17,37.027,37.237,36.733,36.927,1176600,0
2015-06-18,37.047,37.677,37.007,37.36,1734900,0
2015-06-19,37.287,37.653,37.013,37.193,2262000,0
2015-06-22,37.643,38.113,37.597,37.937,2263500,0
2015-06-23,37.937,38.263,37.44,37.703,2798604,0
2015-06-24,37.707,38.033,37.13,37.18,2541300,0
2015-06-25,37.467,37.467,36.677,37.363,2381400,0
2015-06-26,37.453,37.66,37.07,37.163,9757200,0
2015-06-29,36.767,37.967,36.67,36.82,3883800,0
2015-06-30,37.123,37.153,35.343,36.597,21639543,0
2015-07-01,36.767,37.9,36.527,37.857,4063800,0
2015-07-02,38.017,38.847,37.837,38.337,4024800,0
2015-07-06,37.98,38.883,37.957,38.777,3866700,0
2015-07-07,39.14,39.243,37.25,39.05,4244100,0
2015-07-08,38.407,38.853,37.753,38.077,2552100,0
2015-07-09,38.59,38.863,38.3,38.607,2260800,0
2015-07-10,38.987,39.8,38.667,39.633,2333400,0
2015-07-13,39.947,40.667,39.757,39.997,2901900,0
2015-07-14,39.813,40.043,39.34,39.917,2917161,0
2015-07-15,39.933,40.36,39.69,39.697,2937645,0
2015-07-16,40.163,40.42,39.917,40.243,2375400,0
2015-07-17,40.253,40.477,39.763,40.417,2343300,0
2015-07-20,40.437,41.517,40.437,41.237,2926800,0
2015-07-21,42.167,42.167,41.087,41.797,3644700,0
2015-07-22,41.75,42.127,41.5,42.057,2287200,0
2015-07-23,42.437,42.51,40.853,41.07,2818800,0
2015-07-24,41.403,41.57,40.507,41.003,2376000,0
2015-07-27,40.67,40.873,39.957,40.587,2506500,0
2015-07-28,40.853,41.64,40.403,41.517,3046200,0
2015-07-29,41.74,43.02,40.94,42.813,6046200,0
2015-07-30,48.41,49.997,46.503,49.663,12681600,0
2015-07-31,49.85,50.667,49,50.15,5241000,0
2015-08-03,50.14,50.37,48.67,49.55,4831854,0
2015-08-04,49.727,51.573,49.513,51.3,4131600,0
2015-08-05,51.637,53.483,51.633,53.43,5702400,0
2015-08-06,53.983,54.533,50.977,51.383,6450033,0
2015-08-07,51.77,51.783,49.837,51.3,4602900,0
2015-08-10,51.633,52.573,51.237,51.643,3668100,0
2015-08-11,50.797,52.653,50.707,52.517,3895155,0
2015-08-12,51.847,51.847,48.607,49.65,6666600,0
2015-08-13,49.663,51.543,49.637,50.857,3552900,0
2015-08-14,50.953,51.563,50.553,51.177,1651500,0
2015-08-17,51.067,52.333,50.757,52.067,2020200,0
2015-08-18,51.723,52.537,50.973,51.47,2575200,0
2015-08-19,51.167,51.407,50.6,50.753,3060000,0
2015-08-20,50.363,50.537,48.5,48.95,4303800,0
2015-08-21,48.063,48.26,45.213,46.877,7944000,0
2015-08-24,44.103,45.997,40.353,43.493,7876191,0
2015-08-25,45.4,47.037,43.7,43.987,5853000,0
2015-08-26,45.383,46.017,43.86,45.763,4181400,0
2015-08-27,46.85,48.287,46.5,47.577,4444200,0
2015-08-28,47.493,48.213,46.727,47.327,2982600,0
2015-08-31,46.743,47.95,46.713,46.913,2209500,0
2015-09-01,45.9,46.7,45.067,45.507,2793600,0
2015-09-02,46.233,46.873,45.52,46.46,2205300,0
2015-09-03,46.797,47.217,45.397,45.59,3000000,0
2015-09-04,45,45.877,44.527,45.65,3261000,0
2015-09-08,46.513,46.573,45.187,45.56,3454500,0
2015-09-09,45.96,46.17,45.133,45.22,2282700,0
2015-09-10,45.023,45.763,44.437,45.253,2020149,0
2015-09-11,45.187,45.253,44.053,45.117,2279100,0
2015-09-14,45.087,45.78,44.91,45.483,2531400,0
2015-09-15,45.723,46.873,45.277,46.64,2453700,0
2015-09-16,46.667,47.94,45.803,47.877,3206100,0
2015-09-17,47.94,49.583,47.7,48.737,3592749,0
2015-09-18,48.073,48.83,46.67,46.9,4328400,0
2015-09-21,47.19,47.81,46.24,46.913,3092400,0
2015-09-22,45.983,47.26,45.983,47.143,1907400,0
2015-09-23,47.143,48.4,47.143,47.573,1871400,0
2015-09-24,47.167,47.223,46.097,46.537,2458626,0
2015-09-25,47.577,47.717,46.057,46.407,2446500,0
2015-09-28,46.393,46.393,42.167,43.157,5994561,0
2015-09-29,43.29,44.567,42.247,43.323,3476100,0
2015-09-30,44,44.907,43.333,44.693,2535000,0
2015-10-01,44.51,45,43.243,44.233,3268500,0
2015-10-02,43.327,44.143,42.67,44,2605500,0
2015-10-05,44.323,44.567,43.403,44.247,2404260,0
2015-10-06,44.357,44.74,42.12,42.547,4116600,0
2015-10-07,42.75,42.93,39.767,42.093,6720300,0
2015-10-08,42.11,42.273,40.41,41.627,3203400,0
2015-10-09,41.677,42.73,41.217,42.52,3276300,0
2015-10-12,42.71,43.857,42.28,43.437,2888970,0
2015-10-13,43.437,44.497,43.233,43.647,3124200,0
2015-10-14,43.857,44.007,42.443,42.727,2690400,0
2015-10-15,43.167,44.427,42.877,44.223,2389800,0
2015-10-16,44.55,45.36,43.5,45.15,2622500,0
2015-10-19,45.81,47.56,45,47.47,3872043,0
2015-10-20,48.03,49.28,45.51,46.49,4659600,0
2015-10-21,46.74,46.95,45.09,45.71,2850200,0
2015-10-22,45.87,46.28,45.01,46.19,7082800,0
2015-10-23,33.26,33.53,29.55,31.64,36768100,0
2015-10-26,32.77,34.1,31.5,31.86,14736400,0
2015-10-27,31.55,31.7,30.08,31.07,7613100,0
2015-10-28,31.01,31.38,30.19,31.31,4563800,0
2015-10-29,31.02,32.29,31,31.63,3172200,0
2015-10-30,31.88,32.04,31.17,31.2,2836200,0
2015-11-02,31.4,31.72,31.02,31.45,3264650,0
2015-11-03,31.37,31.69,31.1,31.55,2806200,0
2015-11-04,31.39,31.72,29.76,30,6236583,0
2015-11-05,30.14,30.37,29.05,29.29,5307600,0
2015-11-06,29.26,29.74,29,29.27,3492500,0
2015-11-09,29.06,29.15,28.09,28.37,4994761,0
2015-11-10,28.15,28.64,27.3,28.13,4991400,0
2015-11-11,27.99,28.08,26.12,26.36,6176100,0
2015-11-12,26.32,27.17,26.2,26.6,5032300,0
2015-11-13,26.09,26.21,24.81,25.4,6081300,0
2015-11-16,24.98,25.5,24.56,25.37,4739000,0
2015-11-17,25.38,25.65,24.6,25.32,3475500,0
2015-11-18,25.32,28,25.32,27.89,6755900,0
2015-11-19,27.89,29.29,27.89,29.18,7181400,0
2015-11-20,29.52,30.78,28.93,29.03,6452000,0
2015-11-23,28.94,29.89,28.94,29.42,3360900,0
2015-11-24,29.34,30.55,29.15,30.18,3420300,0
2015-11-25,30.21,30.6,29.79,30.1,2664800,0
2015-11-27,30.06,30.78,29.83,30.34,1258800,0
2015-11-30,30.37,30.59,30.05,30.2,2710800,0
2015-12-01,30.14,31.66,30.08,31.63,4602612,0
2015-12-02,32.39,33.25,31.95,32.26,5696799,0
2015-12-03,32.33,32.7,29.93,29.99,6317267,0
2015-12-04,30.04,30.67,29.6,30.48,3583100,0
2015-12-07,30.68,30.75,29.84,30.67,2701300,0
2015-12-08,30.15,31.09,29.97,30.99,3153353,0
2015-12-09,30.62,31.2,29.87,30.36,2185500,0
2015-12-10,30.51,30.84,30.19,30.36,1683400,0
2015-12-11,29.85,30.17,29.25,29.51,3187200,0
2015-12-14,29.55,30.24,28.65,29.3,2976532,0
2015-12-15,29.63,30.23,29.19,29.84,2715300,0
2015-12-16,30.05,30.8,30.04,30.67,2808200,0
2015-12-17,30.8,30.87,30.22,30.23,2034900,0
2015-12-18,30.08,30.65,29.87,30,3062600,0
2015-12-21,30.1,30.26,29.45,30.26,1701900,0
2015-12-22,30.25,30.7,29.94,30.6,1845344,0
2015-12-23,30.94,31.11,30.5,30.64,2574400,0
2015-12-24,30.58,30.83,30.24,30.66,1255712,0
2015-12-28,30.6,30.89,30.18,30.5,1907645,0
2015-12-29,30.65,31.54,30.605,31.53,2180590,0
2015-12-30,31.41,31.62,30.99,31.05,1949828,0
2015-12-31,30.88,31.11,30.2,30.21,3063348,0
2016-01-04,29.4,29.97,29.05,29.96,2973115,0
2016-01-05,30.01,30.47,29.07,29.13,2437382,0
2016-01-06,28.8,29.32,28.57,28.87,2660905,0
2016-01-07,27.98,28.86,27.81,27.94,3565656,0
2016-01-08,28.04,28.282,26.4611,26.77,3383115,0
2016-01-11,26.92,27.26,26.39,27.12,2066237,0
2016-01-12,27.59,27.97,26.8668,27.38,1545102,0
2016-01-13,27.62,27.68,26.4676,26.74,2200930,0
2016-01-14,26.75,26.85,25.47,26.39,2905722,0
2016-01-15,25.6,27.21,25.57,26.99,3512801,0
2016-01-19,27.25,28.13,26.7,27.31,3138400,0
2016-01-20,26.86,27.93,25.56,27.53,2733597,0
2016-01-21,27.54,28.25,27.08,28.02,2911701,0
2016-01-22,27.87,28.39,26.79,27.48,3925717,0
2016-01-25,27.47,27.7,27.01,27.24,1734523,0
2016-01-26,27.31,28.53,27.105,27.81,2464180,0
2016-01-27,27.67,28.04,27.14,27.47,2258765,0
2016-01-28,28.25,28.25,26.9,27,2834661,0
2016-01-29,27.18,28.21,27.07,28.19,3092311,0
2016-02-01,28.06,28.99,27.81,28.79,1993674,0
2016-02-02,28.69,29.93,28.62,29.07,2768267,0
2016-02-03,29.18,29.28,27.88,29.13,3264918,0
2016-02-04,28.76,29.12,27.5,29.08,3576226,0
2016-02-05,28.32,29.04,27.58,27.66,3512667,0
2016-02-08,27.22,27.48,26.05,26.85,4301692,0
2016-02-09,26.62,27.5,26.375,26.88,3710295,0
2016-02-10,27.23,28.14,27.01,27.17,4525336,0
2016-02-11,29.3,30.35,26.35,28.24,12055619,0
2016-02-12,28.68,30.49,27.78,30.38,5908630,0
2016-02-16,31.01,31.91,30.97,31.39,4034610,0
2016-02-17,31.56,33.07,31.51,32.62,3737743,0
2016-02-18,32.83,32.92,31.8803,32.01,2538107,0
2016-02-19,31.88,31.88,31.1,31.88,1565336,0
2016-02-22,32.24,32.6499,32.06,32.43,1574915,0
2016-02-23,32.42,32.68,32.2,32.22,1458571,0
2016-02-24,31.94,32.69,31.67,32.58,1580496,0
2016-02-25,32.83,33.47,32.62,33,2011903,0
2016-02-26,33.25,33.25,32.7,32.93,1675874,0
2016-02-29,33.05,33.3,32.91,32.92,1862956,0
2016-03-01,33.1,33.68,32.22,33.54,2194942,0
2016-03-02,33.48,33.6,33.07,33.59,1965783,0
2016-03-03,33.52,33.89,33.11,33.78,2668170,0
2016-03-04,33.77,34.27,33.33,33.72,1804817,0
2016-03-07,33.44,33.66,32.51,32.67,2210899,0
2016-03-08,32.55,32.55,31.4,31.45,2497666,0
2016-03-09,31.5,31.51,30.55,31.38,2938171,0
2016-03-10,31.52,32.26,31.42,32.02,2117252,0
2016-03-11,32.17,32.76,31.93,32.33,1707879,0
2016-03-14,32.17,32.4599,31.4764,31.53,1968985,0
2016-03-15,31.6,32.77,31.57,32.37,1373999,0
2016-03-16,32.34,32.58,31.11,31.39,2156063,0
2016-03-17,31.28,33.14,31.2,33.11,3533080,0
2016-03-18,33.05,33.36,32.94,32.94,3080316,0
2016-03-21,32.98,33.18,32.3901,32.5,1351478,0
2016-03-22,32.3,32.3,30.88,31.06,3776861,0
2016-03-23,30.8,30.869,29.86,30.23,3595354,0
2016-03-24,30.15,30.295,29.58,30.22,2299483,0
2016-03-28,30.42,31.37,30.42,30.78,2414475,0
2016-03-29,30.72,30.89,30,30.78,2743937,0
2016-03-30,31.01,31.54,31.01,31.29,1802238,0
2016-03-31,31.3,31.78,30.3099,30.45,4379702,0
2016-04-01,30.45,30.67,29.8855,30.32,2371442,0
2016-04-04,30.32,30.32,28.36,28.51,5050457,0
2016-04-05,28.18,28.6,27.96,28.36,2773973,0
2016-04-06,28.39,28.485,27.82,28.41,3250800,0
2016-04-07,27.78,27.87,26.85,27.31,6576344,0
2016-04-08,27.62,27.6892,26.51,26.7,3264762,0
2016-04-11,26.69,27.21,26.2,26.26,3396366,0
2016-04-12,26.29,27.38,25.89,27.08,3777880,0
2016-04-13,27.37,28.38,27.3366,28.3,3760262,0
2016-04-14,28.39,29,28.25,28.31,3290352,0
2016-04-15,28.21,28.79,28.05,28.69,3108009,0
2016-04-18,28.65,29.51,28.54,29.36,3059559,0
2016-04-19,29.55,29.77,29.2,29.51,3197255,0
2016-04-20,29.85,30.15,29.64,30.04,2949652,0
2016-04-21,30.38,30.9,29.91,30.8,6021569,0
2016-04-22,32.87,33.6,31.77,32.73,9842386,0
2016-04-25,32.8,33.8292,32.7,33.54,5067179,0
2016-04-26,33.51,34.195,33.51,34.06,4171052,0
2016-04-27,34.05,34.1,33.47,33.73,2275242,0
2016-04-28,33.4,34.16,33.32,33.4,2332971,0
2016-04-29,33.41,33.48,32.51,33.05,2533840,0
2016-05-02,33.1,34.03,33.06,33.9,2639948,0
2016-05-03,33.61,33.75,32.56,32.66,3051910,0
2016-05-04,32.59,33.21,32.307,32.8,2511955,0
2016-05-05,32.49,32.6,31.37,31.54,3480252,0
2016-05-06,31.48,31.53,30.49,31.43,2420368,0
2016-05-09,31.56,32.39,31.47,32.16,1805557,0
2016-05-10,32.17,32.55,31.81,31.98,1563983,0
2016-05-11,31.56,31.7,30.64,30.68,2474884,0
2016-05-12,30.86,31.6697,30.73,31.44,1877328,0
2016-05-13,31.24,32.23,30.65,30.99,2156083,0
2016-05-16,30.92,31.31,30.53,31.04,1840256,0
2016-05-17,31,31.2299,29.99,30.08,3216323,0
2016-05-18,29.99,30,28.77,29.03,3713493,0
2016-05-19,28.98,29.73,28.9,29.44,1826209,0
2016-05-20,29.44,30.0637,29.2,29.98,2407601,0
2016-05-23,30.1,30.33,29.64,29.67,1583707,0
2016-05-24,29.55,29.94,29.47,29.58,2178039,0
2016-05-25,29.66,30.02,29.4,29.72,1388118,0
2016-05-26,29.93,30.43,29.85,30.19,2236377,0
2016-05-27,30.16,30.83,30.14,30.68,1705344,0
2016-05-31,30.86,31.205,30.6,31.17,2387616,0
2016-06-01,30.97,31.68,30.8,31.47,2108191,0
2016-06-02,31.43,31.77,31.24,31.66,2349276,0
2016-06-03,31.5,32.03,31.3101,31.84,1888810,0
2016-06-06,31.5,31.6,30.76,31.56,2261537,0
2016-06-07,31.4,31.6,31.205,31.29,5632744,0
2016-06-08,31.31,31.49,30.27,30.34,4007163,0
2016-06-09,30.3,30.73,29.85,30.65,3048985,0
2016-06-10,30.38,30.495,29.62,29.75,2247707,0
2016-06-13,29.53,29.824,29.01,29.05,1697931,0
2016-06-14,28.97,29.37,28.814,29.07,2016879,0
2016-06-15,29.36,29.87,29.18,29.24,1699974,0
2016-06-16,29.14,29.17,28.57,28.97,1417494,0
2016-06-17,28.91,29.41,28.81,28.99,1700460,0
2016-06-20,29.43,29.78,29.34,29.54,1734058,0
2016-06-21,29.64,29.83,29.3,29.44,1225226,0
2016-06-22,29.44,29.47,29.05,29.06,1646588,0
2016-06-23,29.39,29.68,29.17,29.3,2224533,0
2016-06-24,28.1,28.91,28.1,28.2,3648662,0
2016-06-27,28,28.0775,26.92,27.26,2700884,0
2016-06-28,27.66,28.23,27.48,28.16,2236108,0
2016-06-29,28.58,30.15,28.46,30.04,3492525,0
2016-06-30,30.01,30.07,29.36,29.72,2777190,0
2016-07-01,29.72,30.24,29.21,29.38,2025856,0
2016-07-05,29.3,29.3784,28.8,29.01,1822960,0
2016-07-06,28.92,29.61,28.65,29.52,2597017,0
2016-07-07,29.5,30.27,29.5,30.04,1674152,0
2016-07-08,30.42,31.15,30.42,30.79,1802695,0
2016-07-11,30.79,31.6725,30.79,31.12,1782007,0
2016-07-12,31.12,32.64,31.1,32.52,3680192,0
2016-07-13,32.53,32.63,31.65,32.52,2071913,0
2016-07-14,32.41,32.66,31.751,32,2522760,0
2016-07-15,31.99,32.67,31.8701,32.39,2694432,0
2016-07-18,32.32,32.71,32.14,32.58,2314520,0
2016-07-19,32.6,32.6299,31.89,31.94,1888463,0
2016-07-20,32.15,32.62,32.01,32.28,1926359,0
2016-07-21,32.3,32.54,31.85,32.18,4354453,0
2016-07-22,27.36,27.39,24.16,24.99,32822019,0
2016-07-25,25.18,25.39,24.1,24.38,9283697,0
2016-07-26,24.5,24.76,24.25,24.36,4178605,0
2016-07-27,24.63,24.71,24.13,24.33,3578375,0
2016-07-28,24.5,24.59,24.03,24.05,3003221,0
2016-07-29,24.04,24.27,23.7,24.02,3488727,0
2016-08-01,23.82,24.16,23.55,23.81,3157537,0
2016-08-02,23.75,23.81,22.81,22.88,3795267,0
2016-08-03,22.55,23.87,22.5,23.52,2952968,0
2016-08-04,23.59,23.99,23.3,23.42,2639897,0
2016-08-05,23.64,23.95,23.47,23.52,2218673,0
2016-08-08,23.69,24.04,23.595,23.65,1942061,0
2016-08-09,23.61,23.83,23.35,23.46,2107538,0
2016-08-10,23.59,23.89,23.52,23.61,2016444,0
2016-08-11,23.95,24.925,23.84,24.78,4929433,0
2016-08-12,24.62,25.43,24.4975,25.32,4409477,0
2016-08-15,25.34,25.92,25.1,25.18,4118559,0
2016-08-16,25,25.2,24.55,24.75,4570391,0
2016-08-17,24.75,24.94,24.52,24.56,2066389,0
2016-08-18,24.76,25.26,24.73,24.92,3264200,0
2016-08-19,24.91,25.345,24.86,25.04,2218102,0
2016-08-22,25.14,25.42,24.64,24.88,2112592,0
2016-08-23,25.23,25.48,25.15,25.18,2447030,0
2016-08-24,25.18,25.475,24.83,24.9,1603855,0
2016-08-25,24.9,25.3,24.83,24.91,1816579,0
2016-08-26,24.82,25.1,24.521,24.72,1354171,0
2016-08-29,24.8,25.05,24.79,24.93,980295,0
2016-08-30,24.83,24.95,24.65,24.71,1530021,0
2016-08-31,24.67,24.86,24.095,24.31,1984051,0
2016-09-01,24.3,24.54,24,24.46,2052297,0
2016-09-02,24.49,24.7,24.21,24.37,1292576,0
2016-09-06,24.41,24.5,24.12,24.3,1614499,0
2016-09-07,24.25,24.35,24.085,24.32,2383901,0
2016-09-08,24.25,24.4,24.01,24.11,1803164,0
2016-09-09,24,24,23.48,23.48,1904092,0
2016-09-12,23.32,23.82,23.23,23.72,2305955,0
2016-09-13,23.45,23.65,22.77,23.09,3373092,0
2016-09-14,23.09,23.15,22.6,22.87,2559968,0
2016-09-15,22.7,23.34,22.44,23.25,3298803,0
2016-09-16,23.13,23.13,22.615,22.84,3539633,0
2016-09-19,22.98,23.37,22.82,23.13,2531025,0
2016-09-20,23.3,23.335,23.09,23.23,2423677,0
2016-09-21,22.09,22.3499,20.9,21.22,13158183,0
2016-09-22,21.3,21.98,21.05,21.93,5712909,0
2016-09-23,21.9,22.6,21.84,22.09,3793074,0
2016-09-26,22,22.21,21.875,22.02,2137069,0
2016-09-27,22,22.24,21.821,22.16,2476234,0
2016-09-28,22.28,22.74,22.18,22.48,2581532,0
2016-09-29,22.37,22.45,21.9,21.91,2731279,0
2016-09-30,22.5,23.14,22.36,22.9,3755624,0
2016-10-03,22.9,23.13,22.84,23.05,2402819,0
2016-10-04,23.08,23.25,22.72,23.13,2260539,0
2016-10-05,23.14,23.4272,22.97,23.02,2252065,0
2016-10-06,22.88,22.95,22.57,22.87,1475640,0
2016-10-07,22.93,22.95,22.741,22.9,1721688,0
2016-10-10,22.94,23.39,22.93,23.04,2077180,0
2016-10-11,22.9,22.99,22.44,22.59,1746378,0
2016-10-12,22.64,23.31,22.54,23.08,1725316,0
2016-10-13,22.88,22.92,22.3111,22.75,1956643,0
2016-10-14,22.94,23.15,22.76,22.83,1896340,0
2016-10-17,22.77,22.89,22.02,22.12,2972316,0
2016-10-18,22.32,22.76,22.29,22.67,3987645,0
2016-10-19,22.8,23.195,22.79,22.92,3718853,0
2016-10-20,22.91,23.1,22.56,22.94,5303384,0
2016-10-21,19.23,19.92,18.81,18.98,24655987,0
2016-10-24,19.12,19.375,19.02,19.34,6248428,0
2016-10-25,19.04,19.79,19.02,19.77,4630439,0
2016-10-26,19.8,20.54,19.75,20.08,4222355,0
2016-10-27,20.19,20.6,20.08,20.33,2507347,0
2016-10-28,20.36,21,20.36,20.8,3140032,0
2016-10-31,20.81,21.23,20.7,21.03,2893637,0
2016-11-01,21.06,21.47,20.54,20.72,2726913,0
2016-11-02,20.49,21.095,20.34,20.42,2589021,0
2016-11-03,20.13,20.18,19.59,19.62,2758481,0
2016-11-04,19.65,20.28,19.65,19.95,2636147,0
2016-11-07,20.01,20.82,20.01,20.54,2644015,0
2016-11-08,20.46,21.04,20.31,20.93,2017569,0
2016-11-09,20.25,21.47,20.011,21.2,2760290,0
2016-11-10,21.37,22.02,21.2,21.41,2758601,0
2016-11-11,21.71,21.8698,21.46,21.71,1965561,0
2016-11-14,21.76,22.45,21.75,21.99,2027419,0
2016-11-15,22.15,22.44,21.73,22.18,1952782,0
2016-11-16,22.12,22.6,22.12,22.24,2347657,0
2016-11-17,22.23,22.7393,22.2,22.54,1900025,0
2016-11-18,22.48,22.555,22.11,22.23,1527607,0
2016-11-21,22.2,22.5,22.2,22.28,2000555,0
2016-11-22,22.3,22.64,22.25,22.37,1586728,0
2016-11-23,22.3,22.84,22.3,22.72,1837066,0
2016-11-25,22.65,22.68,22.04,22.14,1176741,0
2016-11-28,22.14,22.41,21.97,22.28,2347187,0
2016-11-29,22.21,22.25,21.33,21.48,3593239,0
2016-11-30,21.48,23.09,21.42,22.78,6717309,0
2016-12-01,24.72,26.48,24.65,26.4,12988395,0
2016-12-02,25.87,26.5747,25.58,26.16,4738449,0
2016-12-05,26.06,26.35,25.98,26.14,3105158,0
2016-12-06,26.2,26.51,25.955,26.5,3280256,0
2016-12-07,26.56,27.41,26.54,27.33,2923461,0
2016-12-08,27.22,27.755,27.2,27.54,2413430,0
2016-12-09,27.57,27.65,26.92,27.21,1737184,0
2016-12-12,26.99,26.99,26.165,26.41,1568005,0
2016-12-13,26.22,26.76,26.14,26.16,1380875,0
2016-12-14,26.23,26.3,25.77,26.02,1371325,0
2016-12-15,26.1,26.2,25.48,25.61,2033759,0
2016-12-16,25.67,25.67,25.15,25.17,2477901,0
2016-12-19,25.22,25.58,25.03,25.34,1454181,0
2016-12-20,25.35,25.47,24.91,25.18,1656890,0
2016-12-21,25.19,25.2,24.67,25.13,1151866,0
2016-12-22,24.96,24.96,23.96,24.05,2184989,0
2016-12-23,24.47,24.86,24.4,24.48,1485133,0
2016-12-27,24.45,25.01,24.45,24.59,1183339,0
2016-12-28,24.66,24.8456,24.33,24.6,1043973,0
2016-12-29,24.71,24.93,24.435,24.65,744472,0
2016-12-30,24.71,24.85,24.51,24.58,1172033,0
2017-01-03,25,25.24,24.62,24.89,1147565,0
2017-01-04,24.96,25.67,24.96,25.61,1390978,0
2017-01-05,25.24,25.3,24.68,25.22,1480889,0
2017-01-06,25.36,25.49,24.925,25.03,1419933,0
2017-01-09,24.99,25.18,24.84,25.15,1091753,0
2017-01-10,25.25,25.86,25.25,25.62,977382,0
2017-01-11,25.54,25.76,25.1595,25.24,1245059,0
2017-01-12,25.02,25.61,24.91,25.51,1132407,0
2017-01-13,25.62,25.86,25.24,25.46,1080080,0
2017-01-17,25.17,25.59,25.07,25.27,1801631,0
2017-01-18,25.4,25.44,24.73,25.23,2069561,0
2017-01-19,25.34,25.48,24.395,24.55,1699323,0
2017-01-20,24.76,25.11,24.64,24.97,1419662,0
2017-01-23,24.78,25,24.33,24.86,1617635,0
2017-01-24,24.98,25.96,24.9428,25.9,2091623,0
2017-01-25,26.08,26.4,25.58,25.78,1558353,0
2017-01-26,25.62,25.7288,24.935,24.98,1672046,0
2017-01-27,24.9,25.6,24.89,24.97,1787984,0
2017-01-30,24.75,25.03,24.32,24.92,1935223,0
2017-01-31,24.5,25.13,24.16,25.12,2926509,0
2017-02-01,25.07,25.08,24.25,24.29,2177832,0
2017-02-02,24.06,24.37,23.62,23.66,2276754,0
2017-02-03,23.52,23.93,23.1,23.51,2184602,0
2017-02-06,23.5,23.58,23.14,23.26,1930717,0
2017-02-07,23.23,23.23,22.565,22.59,2777715,0
2017-02-08,22.7,22.77,22.305,22.54,4168566,0
2017-02-09,22.71,23.53,22.53,23.28,4472086,0
2017-02-10,26.3,28.5,26.26,27.78,13157770,0
2017-02-13,27.8,27.8,26.9,26.99,4597105,0
2017-02-14,26.78,26.87,26.5,26.64,3076565,0
2017-02-15,26.36,26.85,26.326,26.39,1866225,0
2017-02-16,26.39,26.53,25.52,25.57,2726439,0
2017-02-17,25.57,26.29,25.5,26.28,2394300,0
2017-02-21,26.42,26.76,26.3,26.46,2087820,0
2017-02-22,26.36,26.61,26.3,26.5,1257840,0
2017-02-23,26.56,26.8,26.2,26.22,1784048,0
2017-02-24,26.16,26.775,25.85,26.5,2303695,0
2017-02-27,26.39,26.61,26.15,26.48,1901161,0
2017-02-28,26.31,26.355,25.62,25.67,1639226,0
2017-03-01,26,26.25,25.48,25.74,1926031,0
2017-03-02,25.73,26.25,25.68,25.86,2132850,0
2017-03-03,25.98,26.34,25.485,25.59,2258218,0
2017-03-06,25.41,25.55,25.19,25.46,1202796,0
2017-03-07,25.31,25.47,25.16,25.26,1222117,0
2017-03-08,25.27,26.11,25.27,25.94,1543826,0
2017-03-09,25.94,26.16,25.66,25.73,1238809,0
2017-03-10,25.61,26.28,25.56,26.24,1364691,0
2017-03-13,26.2,26.54,26.14,26.46,1745344,0
2017-03-14,26.34,26.78,26.16,26.16,1346188,0
2017-03-15,26.38,27.63,26.23,27.41,2524635,0
2017-03-16,27.44,28.03,27.28,27.65,3556001,0
2017-03-17,27.64,28.29,27.635,27.92,3450549,0
2017-03-20,27.83,27.86,27.17,27.38,1354636,0
2017-03-21,27.48,27.49,26.4101,26.87,1456466,0
2017-03-22,26.34,27.58,26.12,27.53,1706187,0
2017-03-23,27.65,27.85,27.32,27.44,1323144,0
2017-03-24,28.5,28.955,27.87,28.87,3537125,0
2017-03-27,28.51,29.24,28.43,28.88,1959576,0
2017-03-28,28.99,30,28.99,29.96,2356165,0
2017-03-29,28.03,29.28,27.67,28.54,6743393,0
2017-03-30,28.23,28.51,27.52,27.76,2602602,0
2017-03-31,27.8,27.94,27.265,27.45,3027938,0
2017-04-03,27.6,27.6,26.72,26.8,2680211,0
2017-04-04,26.7,26.77,26.02,26.21,3157402,0
2017-04-05,26.28,26.615,25.97,26.09,2512680,0
2017-04-06,26.22,26.4,25.51,25.57,3299690,0
2017-04-07,25.43,25.47,24.64,24.85,5550923,0
2017-04-10,25.21,25.78,24.96,25.39,3764505,0
2017-04-11,25.4,25.52,25.08,25.18,1895677,0
2017-04-12,25.35,25.47,25.04,25.16,1976248,0
2017-04-13,25.2,25.41,24.875,24.97,1678938,0
2017-04-17,25.01,25.89,25.01,25.55,5488736,0
2017-04-18,25.6,25.6,24.75,24.89,3688698,0
2017-04-19,25.1,26.08,24.96,25.91,3832776,0
2017-04-20,25.99,26.43,25.71,26.15,6710675,0
2017-04-21,26.42,26.51,25.16,25.48,9862678,0
2017-04-24,25.96,26.29,25.6407,26.06,4627879,0
2017-04-25,26.11,26.25,25.75,25.8,2894158,0
2017-04-26,25.83,26.09,25.48,25.49,2850322,0
2017-04-27,25.57,25.6,24.96,25.25,2619342,0
2017-04-28,25.14,25.3499,24.73,25.25,3145940,0
2017-05-01,25.43,25.76,25,25.47,2359089,0
2017-05-02,25.57,25.72,24.94,25.14,2266727,0
2017-05-03,25,25.01,24.24,24.45,3772658,0
2017-05-04,24.6,24.74,23.95,24.24,2955835,0
2017-05-05,24.26,24.58,24.06,24.57,1972042,0
2017-05-08,24.62,24.79,24.16,24.31,2470065,0
2017-05-09,24.36,24.73,24.23,24.3,2480596,0
2017-05-10,24.2,25.12,24.2,24.98,2770565,0
2017-05-11,24.85,24.86,23.8,24.13,3367292,0
2017-05-12,24,24.29,23.475,23.85,4525440,0
2017-05-15,23.85,24.66,23.765,24.38,3544087,0
2017-05-16,24.27,24.51,24.08,24.16,4164091,0
2017-05-17,23.96,24.17,23.31,23.35,3247995,0
2017-05-18,23.36,23.6093,22.64,22.99,3456633,0
2017-05-19,23.01,23.5937,22.85,23.45,2227773,0
2017-05-22,23.48,23.74,23.02,23.16,2441155,0
2017-05-23,23.45,23.77,22.99,23.65,3232709,0
2017-05-24,23.58,24.19,23.21,24.11,3167976,0
2017-05-25,24.3,24.65,24.01,24.15,3408263,0
2017-05-26,24.25,24.91,24.15,24.88,2781324,0
2017-05-30,24.97,25.09,24.705,24.87,2672876,0
2017-05-31,24.98,26.05,24.975,25.52,5657507,0
2017-06-01,25.84,26.25,25.6335,26.22,5132158,0
2017-06-02,26.31,26.44,25.88,26.41,3758194,0
2017-06-05,26.85,27.39,26.59,27.23,4688306,0
2017-06-06,26.95,27.24,26.54,26.75,3630493,0
2017-06-07,26.96,27.1,26.39,26.4,3157550,0
2017-06-08,26.49,26.85,26.21,26.7,2674216,0
2017-06-09,26.84,27.575,26.76,27.32,3095669,0
2017-06-12,27.12,27.77,27.07,27.29,2806540,0
2017-06-13,27.43,27.95,27.22,27.76,2654098,0
2017-06-14,27.95,27.95,27.665,27.92,2264382,0
2017-06-15,27.65,28.18,27.51,27.89,2645049,0
2017-06-16,27.87,27.87,27.29,27.46,3148779,0
2017-06-19,27.53,27.7,27.15,27.44,2568557,0
2017-06-20,27.27,27.36,26.23,26.35,2862853,0
2017-06-21,26.24,26.88,26.19,26.87,1644742,0
2017-06-22,26.78,28.2,26.69,27.9,3791951,0
2017-06-23,27.78,28.85,27.52,28.85,5299508,0
2017-06-26,28.92,29.19,28.59,28.66,3671973,0
2017-06-27,28.75,29.26,28.75,28.9,1686280,0
2017-06-28,29,29.35,28.91,29.05,3223571,0
2017-06-29,29.1,29.44,28.88,29.2,1630603,0
2017-06-30,29.46,29.75,29.23,29.5,1651408,0
2017-07-03,29.68,29.9,29.52,29.73,1241548,0
2017-07-05,29.63,29.63,28.96,29.05,2162416,0
2017-07-06,28.82,29.13,28.5,28.57,1799036,0
2017-07-07,28.5,29.35,28.43,29.22,1925499,0
2017-07-10,28.99,29.19,28.76,28.96,2428784,0
2017-07-11,28.8,28.8,27.65,28.01,3894800,0
2017-07-12,27.56,28.52,27.56,28.31,2147980,0
2017-07-13,28.44,28.58,28.23,28.38,1685510,0
2017-07-14,28.5,29,28.38,28.76,2330178,0
2017-07-17,28.56,28.99,28.56,28.67,1540221,0
2017-07-18,29.08,29.18,28.56,28.74,2203882,0
2017-07-19,28.89,28.979,28.23,28.57,2838205,0
2017-07-20,28.71,28.7947,28.24,28.31,4662187,0
2017-07-21,28.33,29.04,26.56,28.5,9643326,0
2017-07-24,28.1,28.6,28,28.12,3092083,0
2017-07-25,28.14,29.55,28.13,29.39,3272144,0
2017-07-26,29.29,29.38,28.65,28.67,1777728,0
2017-07-27,28.62,28.73,27.96,28.17,2196258,0
2017-07-28,27.64,28.57,27.64,28.51,1702403,0
2017-07-31,28.49,28.61,27.89,28.09,2071741,0
2017-08-01,28.12,28.4,27.7976,27.93,1430269,0
2017-08-02,27.79,28,27.45,27.52,2493070,0
2017-08-03,27.52,28.19,27.52,27.76,1219510,0
2017-08-04,27.77,27.965,27.58,27.94,1011897,0
2017-08-07,28.1,28.205,27.7,27.8,1335039,0
2017-08-08,28.04,28.855,27.91,28.69,2050875,0
2017-08-09,28.36,28.87,27.92,28.76,1946405,0
2017-08-10,28.58,28.88,28.33,28.61,1359367,0
2017-08-11,28.53,29.37,28.45,29.33,2117608,0
2017-08-14,29.4,29.47,28.65,28.72,1716405,0
2017-08-15,28.61,28.61,27.82,28.04,1558927,0
2017-08-16,28.24,28.33,27.92,27.92,911224,0
2017-08-17,27.8,27.96,27.37,27.4,1381257,0
2017-08-18,27.14,27.37,26.47,26.95,2882519,0
2017-08-21,26.95,26.95,26.32,26.43,1958266,0
2017-08-22,26.89,27.3099,26.535,26.73,2084909,0
2017-08-23,26.69,27.07,26.63,26.91,1183655,0
2017-08-24,27.24,27.44,26.84,27.17,1195705,0
2017-08-25,27.25,27.78,27.07,27.55,1509797,0
2017-08-28,27.56,27.6282,27.03,27.27,1358077,0
2017-08-29,26.89,26.98,26.68,26.82,1230428,0
2017-08-30,26.75,26.76,25.8,26.12,3875653,0
2017-08-31,26.14,26.49,26.13,26.43,1241706,0
2017-09-01,26.58,26.935,26.51,26.75,1187451,0
2017-09-05,26.73,26.85,25.77,26.04,1917890,0
2017-09-06,26.15,26.715,26.065,26.54,1448504,0
2017-09-07,26.55,26.55,25.45,25.68,2414241,0
2017-09-08,25.64,26.28,25.64,25.95,1493343,0
2017-09-11,25.88,26.3,25.86,26.08,1761106,0
2017-09-12,26.27,26.48,26.08,26.09,1087486,0
2017-09-13,26.14,26.2,25.6,25.74,2577092,0
2017-09-14,26.14,26.4,25.66,26.05,3124378,0
2017-09-15,26.02,26.7,25.95,26.39,2308010,0
2017-09-18,26.45,26.74,26.06,26.07,1393183,0
2017-09-19,26.12,26.29,25.4,25.76,2075073,0
2017-09-20,25.77,26,25.62,25.79,1467779,0
2017-09-21,25.94,26.13,25.51,25.56,965139,0
2017-09-22,25.41,25.4518,24.54,24.82,3962150,0
2017-09-25,24.82,25.155,24.4,24.58,4212366,0
2017-09-26,24.7,24.74,24.02,24.3,3392503,0
2017-09-27,24.28,25.08,24.28,24.99,1899038,0
2017-09-28,24.98,25.16,24.5,24.76,2330703,0
2017-09-29,24.81,25.29,24.73,25.09,1765702,0
2017-10-02,25.1,25.15,24.49,24.58,3599468,0
2017-10-03,24.6,25.0025,24.58,24.82,2181792,0
2017-10-04,24.84,25.14,24.71,24.78,2166085,0
2017-10-05,24.87,24.91,24.37,24.91,3100057,0
2017-10-06,24.8,25.54,24.67,25.51,2784595,0
2017-10-09,25.2,25.23,24.98,25.09,1327578,0
2017-10-10,25.22,25.585,25.18,25.46,1538271,0
2017-10-11,25.4,25.41,24.74,24.84,2231755,0
2017-10-12,24.74,24.94,24.32,24.39,1700798,0
2017-10-13,24.49,24.54,24.23,24.35,1965107,0
2017-10-16,24.14,24.4645,23.9,24.18,2682438,0
2017-10-17,24.28,24.87,24.28,24.79,2259136,0
2017-10-18,24.88,25.145,24.7,25.09,3071991,0
2017-10-19,25.2,25.29,24,24.03,6834703,0
2017-10-20,31.05,34.3272,30.07,33.99,35065421,0
2017-10-23,33.56,34.87,33.56,33.97,10971302,0
2017-10-24,34,34.3,33.29,33.47,4946482,0
2017-10-25,33.42,33.85,33.21,33.5,3720976,0
2017-10-26,33.28,33.53,32.67,32.76,3204602,0
2017-10-27,32.54,33,32.53,32.94,3725612,0
2017-10-30,32.7223,33.41,32.6617,33.04,5490228,0
2017-10-31,32.9,33,31.691,31.92,2844384,0
2017-11-01,31.83,32.96,31.75,32.55,2690643,0
2017-11-02,31.82,32.41,31.64,31.91,5179393,0
2017-11-03,31.97,32,31.26,31.26,2817206,0
2017-11-06,31.3,31.36,30.96,31.06,3480461,0
2017-11-07,30.85,31.22,30.41,31.22,2548986,0
2017-11-08,31.11,31.12,30.74,30.92,2382804,0
2017-11-09,30.7,31.585,30.63,31.18,3021362,0
2017-11-10,30.92,32.1685,30.92,32,2392378,0
