Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.82,15.06,14.79,15.05,7596000,0
2005-02-28,15.1,15.19,14.61,14.9,9123600,0
2005-03-01,14.9,14.99,14.55,14.68,5983600,0
2005-03-02,14.68,14.95,14.61,14.81,6553600,0
2005-03-03,14.86,15.09,14.85,15.06,7586000,0
2005-03-04,15.12,15.33,15,15.28,7203200,0
2005-03-07,15.28,15.28,15.06,15.16,5746800,0
2005-03-08,15.16,15.3,14.97,15.04,7631600,0
2005-03-09,15.06,15.16,14.67,14.68,7359600,0
2005-03-10,14.68,14.68,14.38,14.46,8920000,0
2005-03-11,14.49,14.81,14.47,14.57,5598000,0
2005-03-14,14.57,14.79,14.42,14.74,4718800,0
2005-03-15,14.75,14.96,14.49,14.51,5252800,0
2005-03-16,14.44,14.73,14.38,14.53,5470000,0
2005-03-17,14.72,14.72,14.33,14.46,6304800,0
2005-03-18,14.55,14.74,14.51,14.6,7038000,0
2005-03-21,14.52,14.69,14.37,14.46,5692400,0
2005-03-22,14.5,14.86,14.39,14.59,7846000,0
2005-03-23,14.31,14.37,13.93,13.97,13862000,0
2005-03-24,14.05,14.19,13.93,13.94,7057200,0
2005-03-28,13.94,14.15,13.82,14.06,9185600,0
2005-03-29,14.06,14.28,13.73,13.74,8626800,0
2005-03-30,13.79,13.96,13.57,13.96,11358400,0
2005-03-31,14.25,14.55,14.22,14.48,10586400,0
2005-04-01,14.71,14.75,14.46,14.74,7608400,0
2005-04-04,14.75,14.87,14.39,14.59,7799600,0
2005-04-05,14.44,14.59,14.27,14.4,7132800,0
2005-04-06,14.42,14.72,14.33,14.65,7208000,0
2005-04-07,14.79,14.81,14.29,14.46,8638000,0
2005-04-08,14.38,14.58,14.23,14.24,5608400,0
2005-04-11,14.22,14.42,14.04,14.35,4395200,0
2005-04-12,14.35,14.38,14.01,14.14,5493600,0
2005-04-13,14.08,14.26,13.81,13.84,6195200,0
2005-04-14,13.9,13.96,13.63,13.63,9750400,0
2005-04-15,13.63,13.79,13.38,13.43,9096800,0
2005-04-18,13.43,13.78,13.41,13.65,7734400,0
2005-04-19,13.73,14.1,13.73,13.99,6120400,0
2005-04-20,13.99,14.12,13.74,13.76,5264800,0
2005-04-21,13.81,14.21,13.73,14.21,5533600,0
2005-04-22,14.06,14.4,13.7,14.12,14860000,0
2005-04-25,14.19,14.22,13.93,14.05,10649600,0
2005-04-26,14,14,13.7,13.7,9144400,0
2005-04-27,13.55,13.57,13.2,13.26,8699600,0
2005-04-28,13.17,13.19,13.02,13.1,9633600,0
2005-04-29,13.23,13.34,12.87,13.04,7713200,0
2005-05-02,12.96,13.36,12.94,13.32,6426000,0
2005-05-03,13.28,13.29,12.93,12.96,5518000,0
2005-05-04,13.05,13.22,12.82,13.15,5345600,0
2005-05-05,13.32,13.46,12.98,13.09,6657600,0
2005-05-06,13.14,13.37,13.14,13.23,6208800,0
2005-05-09,13.29,13.48,13.23,13.41,4787600,0
2005-05-10,13.38,13.38,12.96,12.98,7014800,0
2005-05-11,12.98,13.04,12.85,12.96,5638400,0
2005-05-12,12.92,12.93,12.35,12.39,8620800,0
2005-05-13,12.41,12.47,12.1,12.17,9940000,0
2005-05-16,12.17,12.17,11.91,12.12,9192000,0
2005-05-17,12.15,12.35,12.09,12.34,7892400,0
2005-05-18,12.53,12.55,12.27,12.4,9360000,0
2005-05-19,12.4,12.62,12.32,12.58,6622800,0
2005-05-20,12.58,12.67,12.39,12.41,5132000,0
2005-05-23,12.43,12.63,12.31,12.61,4914000,0
2005-05-24,12.69,12.76,12.59,12.73,5627200,0
2005-05-25,12.71,13.01,12.58,12.97,7088400,0
2005-05-26,13.04,13.05,12.88,13.01,3580400,0
2005-05-27,13.07,13.16,13.02,13.11,3248800,0
2005-05-31,13.11,13.19,12.78,13.14,5861200,0
2005-06-01,13.22,13.25,13.09,13.17,3907200,0
2005-06-02,13.34,13.35,13.05,13.24,5911600,0
2005-06-03,13.25,13.45,13.15,13.23,5348400,0
2005-06-06,13.45,13.61,13.37,13.5,9414400,0
2005-06-07,13.8,14.21,13.71,13.8,11928800,0
2005-06-08,14.03,14.4,13.84,13.91,11201200,0
2005-06-09,14.06,14.45,14.01,14.41,10914000,0
2005-06-10,14.41,14.46,14.1,14.23,6838400,0
2005-06-13,14.24,14.27,14.02,14.2,7495200,0
2005-06-14,14.21,14.37,14.09,14.37,5773200,0
2005-06-15,14.49,14.78,14.4,14.77,7197600,0
2005-06-16,14.77,14.98,14.68,14.98,5905200,0
2005-06-17,15.03,15.07,14.6,14.99,9000000,0
2005-06-20,15,15.02,14.74,14.88,7205200,0
2005-06-21,14.81,14.81,14.5,14.54,5990000,0
2005-06-22,14.68,14.84,14.49,14.82,6006800,0
2005-06-23,14.85,15.06,14.7,14.81,6044000,0
2005-06-24,14.93,14.93,14.67,14.69,3528000,0
2005-06-27,14.88,15.11,14.75,15.1,6948800,0
2005-06-28,15.04,15.04,14.65,14.68,5736400,0
2005-06-29,14.68,14.81,14.48,14.65,5084000,0
2005-06-30,14.66,14.79,14.46,14.49,7486800,0
2005-07-01,14.54,14.77,14.45,14.75,7368000,0
2005-07-05,14.85,15.05,14.78,15.05,9538400,0
2005-07-06,15.24,15.24,14.76,14.79,5755600,0
2005-07-07,14.59,14.78,14.51,14.7,9928800,0
2005-07-08,14.75,14.8,14.5,14.55,5996000,0
2005-07-11,14.56,14.65,14.28,14.65,6878400,0
2005-07-12,14.75,14.99,14.65,14.88,6969600,0
2005-07-13,15.19,15.47,14.9,15.01,14325200,0
2005-07-14,15,15.14,14.5,14.57,7594400,0
2005-07-15,14.7,14.73,14.38,14.45,5232000,0
2005-07-18,14.45,14.57,14.29,14.43,6402000,0
2005-07-19,14.58,14.98,14.42,14.93,5748000,0
2005-07-20,14.88,15.01,14.66,14.83,6995600,0
2005-07-21,14.86,14.97,14.5,14.97,71485600,0
2005-07-22,15.14,15.68,15.12,15.64,18013200,0
2005-07-25,15.52,15.88,15.5,15.79,9986800,0
2005-07-26,15.91,15.93,15.6,15.78,8564400,0
2005-07-27,15.75,15.78,15.49,15.68,9273600,0
2005-07-28,15.88,15.93,15.59,15.77,13616400,0
2005-07-29,15.89,16.01,15.8,15.82,9355600,0
2005-08-01,16.04,16.25,15.96,16.14,10008000,0
2005-08-02,16.07,16.24,16.05,16.21,8272400,0
2005-08-03,16.25,16.32,16.02,16.09,11556400,0
2005-08-04,16.09,16.32,16.08,16.25,5461200,0
2005-08-05,16.25,16.32,16.02,16.18,6580800,0
2005-08-08,16.3,16.46,16.3,16.41,9349600,0
2005-08-09,16.41,16.41,16.16,16.25,5806400,0
2005-08-10,16.32,16.52,16.2,16.48,8784000,0
2005-08-11,16.52,16.62,16.32,16.55,9831600,0
2005-08-12,16.59,16.59,16.38,16.5,6635600,0
2005-08-15,16.35,16.47,16.27,16.36,5935200,0
2005-08-16,16.36,16.43,16.11,16.17,5735200,0
2005-08-17,16.17,16.23,15.87,15.91,12054400,0
2005-08-18,15.91,16.06,15.77,15.87,8852400,0
2005-08-19,16,16.05,15.85,15.87,8723200,0
2005-08-22,15.9,15.98,15.76,15.82,14712000,0
2005-08-23,15.87,15.89,15.68,15.78,9206800,0
2005-08-24,15.88,16.07,15.77,16.04,10184800,0
2005-08-25,16.03,16.14,15.98,16.14,17297200,0
2005-08-26,16.13,16.16,16.03,16.03,11018000,0
2005-08-29,16.16,16.32,16.02,16.12,6217600,0
2005-08-30,16.19,16.51,16.18,16.49,12854400,0
2005-08-31,16.5,17.03,16.49,16.93,14987200,0
2005-09-01,16.93,17.3,16.92,17.28,23122800,0
2005-09-02,17.15,17.17,16.95,16.99,11340800,0
2005-09-06,17.1,17.15,16.68,17.13,9104800,0
2005-09-07,17.13,17.13,16.8,16.98,10914800,0
2005-09-08,16.99,17.11,16.79,16.91,7448400,0
2005-09-09,16.99,17.32,16.91,17.3,10240800,0
2005-09-12,17.25,17.25,16.84,16.88,8519600,0
2005-09-13,16.88,17,16.68,16.68,8307200,0
2005-09-14,16.75,16.97,16.61,16.92,7753200,0
2005-09-15,17,17.25,16.98,17.25,12408400,0
2005-09-16,17.26,17.37,17.22,17.25,15088400,0
2005-09-19,17.43,17.84,17.43,17.75,8977600,0
2005-09-20,17.39,17.67,17.38,17.54,9001600,0
2005-09-21,17.74,17.74,17.34,17.54,8688800,0
2005-09-22,17.66,17.78,17.05,17.33,8498800,0
2005-09-23,17.19,17.23,16.96,17.17,5278400,0
2005-09-26,16.75,17.45,16.75,17.42,10577600,0
2005-09-27,17.29,17.44,17.2,17.41,5116400,0
2005-09-28,17.42,17.45,17.15,17.38,6040800,0
2005-09-29,17.38,17.5,17.21,17.47,6201600,0
2005-09-30,17.39,17.46,17.15,17.16,5827200,0
2005-10-03,17.1,17.29,17,17.18,7172800,0
2005-10-04,17.12,17.13,16.63,16.63,9218400,0
2005-10-05,16.64,16.68,15.96,15.99,12513200,0
2005-10-06,15.71,16.03,15.62,15.8,13962000,0
2005-10-07,15.87,15.92,15.64,15.82,9231600,0
2005-10-10,15.78,15.81,15.42,15.55,7190000,0
2005-10-11,15.7,15.88,15.67,15.67,6248400,0
2005-10-12,15.6,15.72,15.21,15.31,7974000,0
2005-10-13,15.18,15.25,14.77,15.05,12648000,0
2005-10-14,15.07,15.48,15,15.45,8739200,0
2005-10-17,15.74,15.74,15.5,15.52,6772400,0
2005-10-18,15.44,15.45,14.86,14.89,8211200,0
2005-10-19,14.93,15.18,14.63,15.14,11561600,0
2005-10-20,15.11,15.14,14.25,14.56,17508800,0
2005-10-21,14.69,14.71,14.29,14.43,15386400,0
2005-10-24,14.44,15,14.38,14.97,10824800,0
2005-10-25,14.99,15.57,14.97,15.52,12314000,0
2005-10-26,15.52,15.86,15.31,15.38,13486000,0
2005-10-27,15.43,15.49,14.98,14.99,8502800,0
2005-10-28,15.19,15.36,14.65,15.29,13057200,0
2005-10-31,15.66,15.73,15.38,15.65,12556000,0
2005-11-01,15.65,16.21,15.65,16.18,11922800,0
2005-11-02,16.18,16.7,16.09,16.64,11782800,0
2005-11-03,16.73,16.85,16.63,16.7,11393200,0
2005-11-04,16.7,16.7,16.35,16.45,36248800,0
2005-11-07,16.45,16.45,16.08,16.23,12660800,0
2005-11-08,16.21,16.54,16.08,16.38,8880400,0
2005-11-09,16.38,16.65,16.09,16.16,16323600,0
2005-11-10,16.16,16.16,15.4,15.65,22044800,0
2005-11-11,15.61,15.75,15.38,15.71,19629200,0
2005-11-14,15.86,16.02,15.76,15.94,11382400,0
2005-11-15,15.95,16.25,15.92,15.97,13374800,0
2005-11-16,16.02,16.34,15.93,16.34,14661600,0
2005-11-17,16.45,16.49,16.21,16.45,10590400,0
2005-11-18,16.45,16.5,16.25,16.48,10005200,0
2005-11-21,16.5,16.97,16.48,16.92,11238000,0
2005-11-22,17.06,17.59,17.06,17.51,10348000,0
2005-11-23,17.5,18.08,17.42,17.91,15067200,0
2005-11-25,17.93,17.97,17.7,17.82,2944400,0
2005-11-28,17.5,17.57,17.11,17.11,8283200,0
2005-11-29,17.19,17.32,16.85,17.07,11497200,0
2005-11-30,17.11,17.51,17.07,17.38,8932400,0
2005-12-01,17.57,18.02,17.45,18.02,6672600,0
2005-12-02,18.02,18.07,17.56,17.81,6267400,0
2005-12-05,18,18,17.64,17.82,6521400,0
2005-12-06,17.8,18,17.64,17.82,5848800,0
2005-12-07,18,18.23,17.74,17.98,5418800,0
2005-12-08,18.15,18.48,18.08,18.46,8084400,0
2005-12-09,18.41,18.54,18.22,18.35,6798400,0
2005-12-12,18.5,18.64,18.05,18.59,5909800,0
2005-12-13,18.73,18.97,18.59,18.6,6685800,0
2005-12-14,18.54,18.77,18.35,18.73,6084800,0
2005-12-15,18.74,18.84,18.42,18.82,7318400,0
2005-12-16,18.93,18.93,18.39,18.46,10857000,0
2005-12-19,18.62,18.66,18.07,18.18,6039800,0
2005-12-20,18.39,18.59,18.21,18.5,6034400,0
2005-12-21,18.6,18.8,18.21,18.38,5246800,0
2005-12-22,18.41,18.52,18.17,18.39,4685600,0
2005-12-23,18.32,18.37,17.78,18.3,4398800,0
2005-12-27,18.12,18.13,17.54,17.74,5246600,0
2005-12-28,17.91,18.32,17.82,18.25,5630800,0
2005-12-29,18.2,18.23,17.81,17.88,4452800,0
2005-12-30,17.88,18.44,17.76,18.1,4163600,0
2006-01-03,18.25,19.2,18.25,19.2,7646400,0
2006-01-04,18.88,19.5,18.7,19.48,8149000,0
2006-01-05,19.48,19.54,18.81,19.12,6953600,0
2006-01-06,19.49,19.98,19.33,19.87,5686800,0
2006-01-09,19.87,19.96,19.47,19.91,5116400,0
2006-01-10,19.9,20.29,19.82,20.09,5540000,0
2006-01-11,20.09,20.2,19.59,20.09,6403000,0
2006-01-12,20.6,20.6,19.68,19.74,8766600,0
2006-01-13,19.7,20.14,19.66,20.02,6463600,0
2006-01-17,20.61,20.63,20.23,20.48,7050400,0
2006-01-18,20.48,20.53,20.07,20.45,5838200,0
2006-01-19,20.64,21.36,20.38,21.25,7054600,0
2006-01-20,22.5,22.5,21.46,21.8,10903600,0
2006-01-23,21.7,22.3,21.5,22.2,6437400,0
2006-01-24,22.12,22.23,21.8,21.84,6301000,0
2006-01-25,21.78,21.84,21.09,21.37,7048000,0
2006-01-26,21.4,21.75,20.8,21.61,7616000,0
2006-01-27,22.5,22.5,21.73,22.27,7208600,0
2006-01-30,22.44,22.75,22.19,22.52,7405200,0
2006-01-31,22.52,22.55,22.02,22.39,4873200,0
2006-02-01,22.21,22.4,21.39,21.52,9469600,0
2006-02-02,21.5,21.64,20.84,21.64,11810200,0
2006-02-03,21.9,21.9,21.3,21.43,9176200,0
2006-02-06,21.75,22.69,21.75,22.5,8095600,0
2006-02-07,22,22,21.06,21.18,7273200,0
2006-02-08,21.18,21.89,20.91,21.64,9692200,0
2006-02-09,21.95,21.96,20.98,21.02,8255200,0
2006-02-10,21.02,21.07,20.2,20.77,11993400,0
2006-02-13,20.85,21.24,20.49,20.89,6326600,0
2006-02-14,20.89,21.12,20.48,20.66,8592800,0
2006-02-15,20.75,20.79,19.89,20.15,7786800,0
2006-02-16,20.43,20.54,20,20.54,11117200,0
2006-02-17,21,21.05,20.55,20.91,8985400,0
2006-02-21,21.27,22.1,21.27,21.94,10523200,0
2006-02-22,21.75,21.97,21.32,21.65,6444400,0
2006-02-23,21.5,22.11,21.28,21.73,5832600,0
2006-02-24,22.03,22.3,21.91,21.93,4120800,0
2006-02-27,21.7,21.84,21.28,21.5,5485800,0
2006-02-28,21.12,21.6,20.8,21.56,7659200,0
2006-03-01,21.85,22,21.36,21.57,5811200,0
2006-03-02,21.65,22.32,21.6,22.32,7141400,0
2006-03-03,22.1,22.49,22.05,22.24,3790200,0
2006-03-06,22.24,22.24,21.09,21.14,5763200,0
2006-03-07,20.91,21.02,20.45,20.7,6622200,0
2006-03-08,20.4,20.89,20.18,20.76,7578400,0
2006-03-09,21.23,21.54,20.91,21.11,7266200,0
2006-03-10,21.12,21.59,20.91,21.4,5349400,0
2006-03-13,21.7,22.11,21.64,21.75,6252600,0
2006-03-14,21.84,21.88,21.27,21.78,8063600,0
2006-03-15,21.59,21.68,21.25,21.5,7190200,0
2006-03-16,21.62,22.09,21.2,22.04,6084400,0
2006-03-17,22.04,22.23,21.52,21.61,6432600,0
2006-03-20,21.61,21.71,20.75,20.8,6967000,0
2006-03-21,20.74,21.09,20.54,20.75,5085600,0
2006-03-22,20.73,21.38,20.7,20.86,5375200,0
2006-03-23,21.02,21.31,20.92,21.11,5875200,0
2006-03-24,21.11,21.63,21.08,21.63,5509600,0
2006-03-27,21.63,21.94,21.32,21.71,5792800,0
2006-03-28,22.38,22.6,22.12,22.45,7060000,0
2006-03-29,22.68,22.84,22.45,22.84,5795800,0
2006-03-30,22.76,23.09,22.58,22.93,6384200,0
2006-03-31,22.4,23.02,22.36,22.88,7242000,0
2006-04-03,23.21,23.87,23.05,23.12,6967200,0
2006-04-04,23,23.63,22.71,23.59,6833200,0
2006-04-05,23.75,23.91,23.35,23.76,6502800,0
2006-04-06,23.89,23.98,23.23,23.55,5841200,0
2006-04-07,23.49,23.61,23.25,23.44,6842800,0
2006-04-10,23.44,23.59,23.17,23.5,10271000,0
2006-04-11,23.62,23.78,22.76,22.94,6726600,0
2006-04-12,22.54,23.13,22.45,22.52,5839200,0
2006-04-13,22.53,22.82,22.18,22.81,5811600,0
2006-04-17,23.38,23.38,22.73,23.04,4292200,0
2006-04-18,23.37,23.59,23.08,23.43,5774000,0
2006-04-19,23.42,24.34,23.38,24.25,6951000,0
2006-04-20,24.12,24.23,23.36,23.91,6324000,0
2006-04-21,24.13,25.14,23.85,24.84,9366000,0
2006-04-24,25.1,25.45,24.58,24.95,9675200,0
2006-04-25,25.84,26.5,25.26,26.09,14324200,0
2006-04-26,26.07,27.09,26.07,26.28,10321800,0
2006-04-27,26,26.64,25.35,25.72,9769200,0
2006-04-28,26.09,26.86,26.07,26.46,6594200,0
2006-05-01,26.68,27.47,26.57,27.21,6021600,0
2006-05-02,27.43,28.18,27.25,28.12,8727800,0
2006-05-03,28.12,28.18,27.36,27.94,11862600,0
2006-05-04,27.94,28.32,27.2,28.11,6750000,0
2006-05-05,28.49,28.84,28.13,28.35,5728800,0
2006-05-08,28.35,28.73,27.7,28.7,5345800,0
2006-05-09,28.7,29.09,28.44,29.07,4512200,0
2006-05-10,29.07,29.35,28.43,28.91,6070800,0
2006-05-11,29.34,29.36,28.3,28.38,5051200,0
2006-05-12,28.39,28.39,26.95,26.98,7098400,0
2006-05-15,26.75,26.75,25.59,26.2,8455200,0
2006-05-16,26.36,26.93,26.16,26.71,7768000,0
2006-05-17,26.64,27,25.75,25.99,6106000,0
2006-05-18,25.95,26.24,25.18,25.23,7005000,0
2006-05-19,25.23,26.14,24.85,25.66,8589800,0
2006-05-22,25.09,25.86,24.86,25.63,9421600,0
2006-05-23,26.4,27.04,25.68,25.84,10366400,0
2006-05-24,25.09,26.3,24.66,25.34,10707600,0
2006-05-25,25.62,26.5,25.39,26.5,5936600,0
2006-05-26,26.25,26.73,26.13,26.29,4402200,0
2006-05-30,26.75,26.88,25.8,25.8,5308000,0
2006-05-31,25.81,26.3,25.35,26.02,12660400,0
2006-06-01,25.9,26.69,25.62,26.69,8822800,0
2006-06-02,27.5,27.5,26.51,26.96,7693800,0
2006-06-05,27.46,27.46,26.27,26.31,8167000,0
2006-06-06,26.31,26.8,25.82,26.55,7144600,0
2006-06-07,26.4,26.41,24.87,24.93,10088400,0
2006-06-08,24.38,24.86,23.43,24.73,14833400,0
2006-06-09,25.12,25.25,24.08,24.66,7089200,0
2006-06-12,24.61,24.75,23,23.03,11460800,0
2006-06-13,22.62,23.39,22.02,22.28,11152600,0
2006-06-14,22.5,23.06,22.26,23,7013400,0
2006-06-15,23.35,24.57,23.35,24.51,9644800,0
2006-06-16,24.3,24.65,23.77,24.39,7110000,0
2006-06-19,24.18,24.24,23.43,23.71,7816200,0
2006-06-20,23.95,24.27,23.16,23.19,5704800,0
2006-06-21,23.27,24.41,23.15,23.91,6463000,0
2006-06-22,23.88,24.11,23.3,23.62,6359600,0
2006-06-23,23.75,24.16,23.75,23.95,7104600,0
2006-06-26,24.04,24.07,23.52,23.93,5671800,0
2006-06-27,24.01,24.38,23.45,23.6,5661200,0
2006-06-28,23.73,23.96,23.45,23.75,5505800,0
2006-06-29,24.09,24.79,23.91,24.7,5762000,0
2006-06-30,24.9,25.03,24.41,24.81,5994800,0
2006-07-03,25,25.59,24.86,25.52,2080600,0
2006-07-05,25.52,25.77,24.89,25.5,6934600,0
2006-07-06,25.38,25.54,24.5,24.62,6529000,0
2006-07-07,24.86,25.07,23.95,24.14,6138600,0
2006-07-10,24.14,24.41,23.7,23.75,8713800,0
2006-07-11,23.89,24.82,23.84,24.8,8606800,0
2006-07-12,24.87,25.85,24.87,25.66,11203600,0
2006-07-13,25.41,25.63,24.27,24.34,9890200,0
2006-07-14,24.64,24.8,23.48,24.45,8958400,0
2006-07-17,24.45,24.71,23.92,24.15,9230000,0
2006-07-18,24.4,24.54,23.31,23.82,7585000,0
2006-07-19,23.75,24.45,23.51,24.28,8984400,0
2006-07-20,24.23,24.23,22.23,22.32,17281600,0
2006-07-21,22.36,22.36,21,21,13271000,0
2006-07-24,21.25,22.02,21.11,21.87,9397200,0
2006-07-25,22.47,23,22.16,22.84,8726800,0
2006-07-26,22.77,23.62,22.18,23.43,10049600,0
2006-07-27,23.7,23.8,22.87,23.09,8102600,0
2006-07-28,23,23.05,22.41,22.95,6084600,0
2006-07-31,23.01,23.66,22.89,23.42,7318600,0
2006-08-01,23.46,23.59,22.86,23.5,4485000,0
2006-08-02,24.38,25.32,23.77,24.18,8387800,0
2006-08-03,23.75,24.67,23.61,24.29,7626400,0
2006-08-04,24.61,24.63,23.18,23.5,6843400,0
2006-08-07,23.76,24.1,23.24,23.66,4894600,0
2006-08-08,23.5,23.75,23.09,23.3,6514400,0
2006-08-09,23.52,23.88,23.36,23.48,6437000,0
2006-08-10,23.39,23.85,23.23,23.84,6974600,0
2006-08-11,23.84,24.07,23.1,23.3,5110800,0
2006-08-14,23.01,23.12,22.4,22.51,6991600,0
2006-08-15,22.76,22.81,22.36,22.65,5207800,0
2006-08-16,22.77,23.25,22.54,22.77,6461600,0
2006-08-17,22.38,22.61,22.07,22.57,7747600,0
2006-08-18,22.75,23.08,22.27,23.05,7196600,0
2006-08-21,23.16,23.53,22.97,23.45,5413800,0
2006-08-22,23.35,23.71,23.04,23.27,4109400,0
2006-08-23,23.27,23.38,22.57,22.7,4680200,0
2006-08-24,22.8,22.91,22.48,22.63,6721200,0
2006-08-25,22.8,23.13,22.75,22.92,6067000,0
2006-08-28,22.88,22.88,22.17,22.23,5919800,0
2006-08-29,21.96,22.2,21.88,22.15,8089000,0
2006-08-30,22.08,22.12,21.43,21.68,8775200,0
2006-08-31,21.43,21.9,21.38,21.5,10450800,0
2006-09-01,21.62,21.89,21.33,21.82,6205400,0
2006-09-05,21.82,22.55,21.65,22.51,7339000,0
2006-09-06,22.15,22.25,21.23,21.27,8146800,0
2006-09-07,21.05,21.05,20.2,20.89,13705800,0
2006-09-08,20.9,21.2,20.42,20.5,8349800,0
2006-09-11,20.25,20.25,19.52,19.57,13441800,0
2006-09-12,19.55,19.86,19.11,19.34,9663800,0
2006-09-13,19.53,20.57,19.52,20.41,9859600,0
2006-09-14,20.38,20.7,19.8,19.91,9006200,0
2006-09-15,19.94,20.22,19.76,20.02,9076200,0
2006-09-18,20.21,20.68,19.9,20.49,6854400,0
2006-09-19,20.57,20.62,19.7,20.14,6782000,0
2006-09-20,19.89,20.16,19.02,19.06,10956600,0
2006-09-21,19.11,19.45,19,19.17,10889000,0
2006-09-22,19.34,19.43,18.83,19.21,9262600,0
2006-09-25,19,19.54,18.54,19.52,10439200,0
2006-09-26,19.39,20.42,19.3,20.19,12461000,0
2006-09-27,20.35,20.71,19.98,20.6,9921400,0
2006-09-28,20.72,21.37,20.65,20.8,9698200,0
2006-09-29,20.39,21.01,20.39,20.86,7125400,0
2006-10-02,20.86,20.98,20.42,20.45,9283800,0
2006-10-03,20,20,19.12,19.79,14522400,0
2006-10-04,19.85,20.05,19.29,19.93,13736600,0
2006-10-05,20.46,20.75,20.18,20.39,9929800,0
2006-10-06,20.3,20.82,19.95,20.69,9951400,0
2006-10-09,21.05,21.12,20.37,20.41,8063800,0
2006-10-10,20.25,21.07,20.02,20.89,9895000,0
2006-10-11,20.84,20.85,20.04,20.26,13059000,0
2006-10-12,20.45,20.87,20.27,20.75,7159600,0
2006-10-13,20.95,21.61,20.9,21.2,6956200,0
2006-10-16,21.2,21.54,21.12,21.5,6615600,0
2006-10-17,21.48,21.5,20.9,21.1,6523000,0
2006-10-18,21.12,21.25,20.3,20.61,8910400,0
2006-10-19,20.71,21.34,20.59,21.3,8298800,0
2006-10-20,21.29,21.3,20.39,20.52,11030800,0
2006-10-23,20.52,21.04,19.82,20.25,10527000,0
2006-10-24,20.23,21.23,20.18,21.14,10267600,0
2006-10-25,20.52,22.3,20.52,21.89,12837400,0
2006-10-26,22.25,22.34,21.45,21.73,9898600,0
2006-10-27,21.75,22.01,21.07,21.14,7768200,0
2006-10-30,21.01,21.12,20.25,20.34,10648800,0
2006-10-31,20.29,20.64,20,20.54,7640400,0
2006-11-01,20.55,20.8,20.07,20.25,7548400,0
2006-11-02,20.09,20.64,20,20.25,5583800,0
2006-11-03,20.41,21.09,20.41,21,6996200,0
2006-11-06,20.84,21.5,20.78,21.36,7778000,0
2006-11-07,21.36,21.46,21.05,21.36,6822800,0
2006-11-08,21.25,21.79,21.17,21.7,11475000,0
2006-11-09,22.09,22.29,21.64,21.7,12623000,0
2006-11-10,21.43,21.43,20.67,20.79,14550800,0
2006-11-13,20.68,20.69,20.2,20.25,11204600,0
2006-11-14,20.39,20.48,20.21,20.36,9207400,0
2006-11-15,20.58,20.81,20.32,20.59,10149800,0
2006-11-16,20.65,20.73,20.25,20.27,13974000,0
2006-11-17,20.2,20.71,19.91,20.48,9593000,0
2006-11-20,20.43,20.84,20.25,20.64,7942400,0
2006-11-21,20.91,21.16,20.72,20.96,8408600,0
2006-11-22,21.04,21.05,20.46,20.91,6478200,0
2006-11-24,21.2,21.32,20.86,20.9,1933000,0
2006-11-27,21,21.14,20.68,20.76,5479200,0
2006-11-28,20.95,21.27,20.87,21.13,8772200,0
2006-11-29,21.25,22,21.09,21.93,7933800,0
2006-11-30,21.95,22.58,21.93,22.45,12874600,0
2006-12-01,22.1,22.57,21.75,22.43,9102800,0
2006-12-04,22.09,22.3,21.92,22.3,5247200,0
2006-12-05,22.43,22.68,21.96,22.32,6142200,0
2006-12-06,22.22,22.55,22.08,22.21,5845000,0
2006-12-07,22.22,22.35,21.84,22.09,5633000,0
2006-12-08,22.29,22.73,22.29,22.62,8854800,0
2006-12-11,22.64,22.86,22.25,22.72,6276200,0
2006-12-12,22.8,23.23,22.66,23.02,8913400,0
2006-12-13,23.08,23.5,22.87,23.2,7280400,0
2006-12-14,23.41,23.52,23.11,23.14,9590800,0
2006-12-15,23.14,23.46,22.96,23.23,7356200,0
2006-12-18,23,23.11,22.13,22.18,7487800,0
2006-12-19,22.07,22.56,21.75,22.43,6790000,0
2006-12-20,22.36,22.39,21.75,21.75,7823600,0
2006-12-21,21.62,21.8,21.32,21.52,6682400,0
2006-12-22,21.58,21.61,21.04,21.3,4852200,0
2006-12-26,21.25,21.46,20.82,20.96,4558400,0
2006-12-27,20.91,21.12,20.7,21.09,3544200,0
2006-12-28,21,21.16,20.8,21,4887400,0
2006-12-29,20.88,21.03,20.75,20.89,3985000,0
2007-01-03,20.8,20.82,19.1,19.34,21855000,0
2007-01-04,18.77,19,18.11,18.46,29995000,0
2007-01-05,18.46,19.04,18.45,18.93,16350800,0
2007-01-08,19.12,19.31,18.75,18.88,10357800,0
2007-01-09,18.55,19.05,18.38,19,16999200,0
2007-01-10,18.98,19.3,17.95,18.84,12100800,0
2007-01-11,18.67,19.32,18.55,18.64,10492000,0
2007-01-12,18.82,19.21,18.75,19.12,11080600,0
2007-01-16,19.05,19.31,18.89,19.11,9206600,0
2007-01-17,19.02,19.46,18.98,19.24,7310600,0
2007-01-18,19.14,19.48,18.77,18.88,13624000,0
2007-01-19,18.91,19.29,18.91,19.24,11740400,0
2007-01-22,19.5,19.69,19.34,19.57,10250600,0
2007-01-23,19.82,20.2,19.75,20.16,10058200,0
2007-01-24,19.96,20.25,19.71,20.2,7306600,0
2007-01-25,20.5,20.5,19.32,19.42,7925200,0
2007-01-26,19.53,19.65,19.03,19.18,9744000,0
2007-01-29,19.27,19.33,18.82,18.87,9027600,0
2007-01-30,19.44,20.16,19.44,20.1,18201600,0
2007-01-31,20.09,20.39,19.85,20.19,10340800,0
2007-02-01,20.27,20.38,19.86,20.05,7395600,0
2007-02-02,20.18,20.36,19.86,20.24,5150800,0
2007-02-05,20.3,20.57,20.26,20.41,5949400,0
2007-02-06,20.55,20.7,20.09,20.37,8105400,0
2007-02-07,20.38,20.5,19.83,20,8620600,0
2007-02-08,19.86,20.29,19.86,20.2,10063600,0
2007-02-09,20.32,20.39,19.95,20.07,5041600,0
2007-02-12,20.07,20.08,19.71,19.8,5169060,0
2007-02-13,19.86,20.21,19.84,20.2,4509832,0
2007-02-14,20.2,20.37,19.93,20.13,5577688,0
2007-02-15,19.96,20.02,19.49,19.75,9027000,0
2007-02-16,19.7,19.95,19.62,19.86,5557000,0
2007-02-20,19.62,19.82,19.32,19.62,7770800,0
2007-02-21,19.57,20.27,19.43,20.21,9319000,0
2007-02-22,20.24,20.93,20.15,20.89,8899600,0
2007-02-23,20.96,21.14,20.81,20.87,7417600,0
2007-02-26,20.98,21.27,20.91,21,4973404,0
2007-02-27,20.68,20.77,19.8,20.14,10195400,0
2007-02-28,20.18,20.27,19.83,20.05,8451200,0
2007-03-01,19.77,20.73,19.66,20.38,10301562,0
2007-03-02,20.38,20.52,20.08,20.17,7105200,0
2007-03-05,20,20.48,19.93,20.09,9368200,0
2007-03-06,20.34,20.59,20.23,20.51,7778600,0
2007-03-07,20.41,21.64,20.38,21.05,12408000,0
2007-03-08,21.17,21.7,21.12,21.49,11617800,0
2007-03-09,21.55,21.89,21.23,21.77,11688600,0
2007-03-12,21.66,21.89,21.5,21.74,7909600,0
2007-03-13,21.74,22.16,21.45,21.45,10295200,0
2007-03-14,21.49,22.05,21.48,21.95,13128800,0
2007-03-15,21.95,22.29,21.81,22.1,10733080,0
2007-03-16,22.35,22.41,21.89,22.14,11694600,0
2007-03-19,22.39,22.66,22.33,22.57,6565664,0
2007-03-20,22.58,22.59,21.72,22.18,25446494,0
2007-03-21,22.17,22.88,22.16,22.68,11215938,0
2007-03-22,22.88,23.25,22.88,23.05,10228000,0
2007-03-23,23.05,23.2,22.86,23.19,7214434,0
2007-03-26,23.19,23.47,22.88,23.41,8728338,0
2007-03-27,23.23,23.27,23.02,23.11,6051378,0
2007-03-28,23.3,23.35,22.93,23.03,6788272,0
2007-03-29,23.14,23.52,22.91,23.07,8644920,0
2007-03-30,23.1,23.13,22.5,22.55,7755800,0
2007-04-02,22.55,23.27,22.52,23.21,8070328,0
2007-04-03,22.96,23.4,22.8,23.39,6112496,0
2007-04-04,23.11,23.39,22.85,23.21,10253200,0
2007-04-05,23.29,23.54,23.05,23.45,4704000,0
2007-04-09,23.41,23.92,23.27,23.64,7778400,0
2007-04-10,23.61,24.16,23.61,24.16,6463006,0
2007-04-11,23.79,24.3,23.72,23.98,7962036,0
2007-04-12,23.99,24.43,23.86,24.41,7829132,0
2007-04-13,24.89,25.57,24.25,25,16093528,0
2007-04-16,25.25,25.25,24.66,25.12,8826812,0
2007-04-17,25.3,25.32,24.62,24.8,6622586,0
2007-04-18,24.68,24.75,24.35,24.61,7988778,0
2007-04-19,24.61,24.61,24.04,24.18,6305740,0
2007-04-20,24.38,24.55,23.79,24.12,11312996,0
2007-04-23,24.18,24.7,24.05,24.23,9857078,0
2007-04-24,24.12,24.29,23.74,24.23,10172292,0
2007-04-25,24.98,25.98,24.71,25.84,12721988,0
2007-04-26,25.84,26.07,25.48,26,9763954,0
2007-04-27,26,26.95,25.9,26.71,10137302,0
2007-04-30,26.68,26.98,26.25,26.25,9637198,0
2007-05-01,26.25,26.51,25.79,26.05,9890882,0
2007-05-02,26.15,26.25,25.75,26.25,6086780,0
2007-05-03,26.25,26.8,26.09,26.77,8005800,0
2007-05-04,26.84,27.43,26.68,27.08,10466622,0
2007-05-07,27.08,27.29,26.69,26.88,5921638,0
2007-05-08,26.68,26.86,26.05,26.78,6142200,0
2007-05-09,26.65,27.05,26.23,27,8688984,0
2007-05-10,27.12,27.15,26.4,26.75,10947266,0
2007-05-11,26.76,27.5,26.76,27.48,7360096,0
2007-05-14,27.39,27.96,27.26,27.48,5670800,0
2007-05-15,27.48,27.94,27.28,27.48,6573800,0
2007-05-16,27.48,27.58,26.83,27.23,8851200,0
2007-05-17,27.23,28.21,26.77,27.99,11456172,0
2007-05-18,27.84,28.41,27.55,28.41,9370528,0
2007-05-21,28.41,28.75,27.91,28.34,8872400,0
2007-05-22,28.31,28.54,27.89,27.91,6830042,0
2007-05-23,28,28.36,27.66,27.73,8650416,0
2007-05-24,27.68,28,26.46,26.71,11369722,0
2007-05-25,27.16,27.25,26.79,27.21,6205600,0
2007-05-29,27.16,27.19,26.62,26.87,6228124,0
2007-05-30,26.75,27.69,26.59,27.62,8173000,0
2007-05-31,27.63,27.98,27.04,27.17,7607264,0
2007-06-01,27.45,27.61,26.95,27.07,6761200,0
2007-06-04,27,27.98,26.88,27.86,6502800,0
2007-06-05,27.85,27.85,27.21,27.64,6573230,0
2007-06-06,27.45,27.64,27.05,27.36,7352426,0
2007-06-07,27.2,27.36,26.13,26.46,12062730,0
2007-06-08,26.25,26.68,25.88,26.68,8332200,0
2007-06-11,26.73,27.24,26.55,27.05,6107800,0
2007-06-12,27.05,27.05,26.25,26.25,9306156,0
2007-06-13,26.55,27.63,26.49,27.54,11642000,0
2007-06-14,27.61,28.39,27.59,28.34,7835800,0
2007-06-15,28.5,28.98,28.07,28.89,9801400,0
2007-06-18,28.98,29.19,28.55,29.03,6642000,0
2007-06-19,28.8,29.52,28.63,29.18,7195600,0
2007-06-20,28.8,29.41,27.95,27.96,12917820,0
2007-06-21,28.48,29,28.1,28.86,13407682,0
2007-06-22,28.92,29.09,28.25,29.05,30536848,0
2007-06-25,28.55,28.61,27.86,28.14,11320000,0
2007-06-26,28.02,28.02,27.36,27.52,11050940,0
2007-06-27,27.18,28,27,27.96,10361564,0
2007-06-28,28.2,28.45,27.55,27.64,8749370,0
2007-06-29,28.44,28.44,27.48,27.62,7486446,0
2007-07-02,27.7,27.93,27.1,27.88,6695424,0
2007-07-03,27.75,28.43,27.75,28.28,3478010,0
2007-07-05,28.25,28.5,27.76,28.25,6401480,0
2007-07-06,28.42,28.5,27.91,28.07,6434292,0
2007-07-09,28.4,28.84,28.29,28.6,7538368,0
2007-07-10,28.52,28.8,28.15,28.27,6668960,0
2007-07-11,28.01,28.43,27.32,27.61,10572374,0
2007-07-12,27.41,27.95,27.31,27.94,8304796,0
2007-07-13,27.09,27.86,26.77,27.59,11824200,0
2007-07-16,27.38,27.58,26.73,27.2,8142028,0
2007-07-17,27.45,27.72,26.74,26.95,6006220,0
2007-07-18,27.34,27.39,26.45,27.16,9799760,0
2007-07-19,27.46,28.11,27.39,28.05,8794400,0
2007-07-20,27.63,28.98,27.63,28.61,14192446,0
2007-07-23,28.95,29.99,28.8,29.54,18914080,0
2007-07-24,28.7,29.45,27.88,28.07,13175612,0
2007-07-25,28.62,29.09,27.7,29.02,9807922,0
2007-07-26,28.68,28.98,27.64,28.42,10834252,0
2007-07-27,27.79,28.6,27.45,27.64,10278152,0
2007-07-30,27.64,27.86,26.71,27.74,7950468,0
2007-07-31,28.14,28.43,27.55,27.66,6174460,0
2007-08-01,26.89,27.89,26.43,27.16,10522118,0
2007-08-02,27.38,27.64,26.3,27.09,9914256,0
2007-08-03,27.02,27.39,25.8,25.81,9445606,0
2007-08-06,26.25,26.25,24.93,25.89,13256850,0
2007-08-07,25.82,27.2,25.7,27.04,11340446,0
2007-08-08,27.69,28.65,26.85,28.32,9953852,0
2007-08-09,25.82,29.16,25.82,27.72,13091056,0
2007-08-10,26.96,27.95,26.5,27.45,10458670,0
2007-08-13,28.09,28.09,26.81,26.95,5611600,0
2007-08-14,27.12,27.5,26.46,26.54,6920800,0
2007-08-15,26.5,26.75,25.43,25.49,8392524,0
2007-08-16,25.14,25.8,24.32,25.5,14997800,0
2007-08-17,25.25,29.59,25.11,26.54,10999600,0
2007-08-20,26.48,26.88,25.83,26.8,7048600,0
2007-08-21,26.8,27.48,26.52,26.89,7352400,0
2007-08-22,27.16,27.5,26.96,27.3,5858200,0
2007-08-23,27.48,28.5,26.96,28.43,8259600,0
2007-08-24,28.48,29.07,28.43,28.8,7452400,0
2007-08-27,28.57,28.66,27.73,28.04,4767200,0
2007-08-28,27.5,27.88,27.05,27.17,6832800,0
2007-08-29,27.25,28.43,27.25,28.29,7970000,0
2007-08-30,28.05,28.88,28,28.84,6339600,0
2007-08-31,29.09,29.74,29.06,29.19,6965000,0
2007-09-04,29.23,30.85,29.19,30.54,10263200,0
2007-09-05,30.48,31.25,29.84,31.16,11311278,0
2007-09-06,31,32.34,31,31.8,10203400,0
2007-09-07,30.74,31.25,30.29,30.98,8682600,0
2007-09-10,30.86,30.86,29.73,30.65,7084000,0
2007-09-11,30.8,31.41,30.07,31.18,6349200,0
2007-09-12,31.21,31.63,30.82,31.25,5850100,0
2007-09-13,31.39,31.73,30.93,31.52,6335000,0
2007-09-14,31.51,32.48,31.48,32.26,7036416,0
2007-09-17,31.68,32.84,31.68,32.59,6684600,0
2007-09-18,32.58,33.5,31.95,33.4,7628400,0
2007-09-19,33.75,34.48,33.46,34.24,9376000,0
2007-09-20,34.17,34.84,33.73,34.65,7536600,0
2007-09-21,34.94,35.5,33.98,34.69,8928172,0
2007-09-24,34.65,34.67,33.13,33.47,8036800,0
2007-09-25,33.34,33.58,32.62,33.2,6669000,0
2007-09-26,33.66,33.93,32.58,33.62,7153400,0
2007-09-27,34.23,34.59,33.73,34.52,6487756,0
2007-09-28,34.84,35.28,33.47,33.59,6463800,0
2007-10-01,33.55,34.99,32.84,34.86,7650000,0
2007-10-02,34.84,34.99,33.57,33.62,9123400,0
2007-10-03,33.27,33.74,32.84,33.44,5927400,0
2007-10-04,33.47,33.73,32.62,33.6,6449600,0
2007-10-05,33.34,33.35,32.3,32.62,6981686,0
2007-10-08,31.79,32.44,31.18,31.56,7376800,0
2007-10-09,31.92,32.74,31.69,32.53,6971200,0
2007-10-10,31.95,33.48,31.91,33.32,6622200,0
2007-10-11,33.95,34.49,32.99,33.38,8716090,0
2007-10-12,33.67,33.85,32.97,33.35,4687564,0
2007-10-15,33.62,35.2,33.49,33.79,5309000,0
2007-10-16,33.66,33.84,33,33.51,4485000,0
2007-10-17,34.01,34.01,32.56,32.91,5896600,0
2007-10-18,32.8,33.09,32.22,32.94,6453800,0
2007-10-19,32.24,32.26,30.21,30.5,17983978,0
2007-10-22,29.75,31.77,29.52,30.7,10717832,0
2007-10-23,31.31,32.09,30.88,32.03,17538462,0
2007-10-24,32.22,33.03,31.86,32.5,13222792,0
2007-10-25,32.55,33,32.22,32.48,7337790,0
2007-10-26,33.02,33.72,32.86,33.23,8796122,0
2007-10-29,33.73,33.75,32.92,33.55,5894380,0
2007-10-30,33.15,33.21,31.59,31.75,7599112,0
2007-10-31,32.14,32.58,31.55,32.45,9819400,0
2007-11-01,32.21,32.85,31.18,31.84,7795896,0
2007-11-02,32.55,33.17,31.32,32.58,7613200,0
2007-11-05,32.2,32.62,31.73,32.28,4600360,0
2007-11-06,32.42,33.06,32.1,32.88,7185724,0
2007-11-07,32.98,33.8,31.52,31.57,8932710,0
2007-11-08,31.72,32.59,31.15,31.82,6811312,0
2007-11-09,31.37,31.7,30.63,30.7,7482870,0
2007-11-12,30.5,30.5,28.18,28.91,12531766,0
2007-11-13,29.21,30.68,28.93,30.58,10172562,0
2007-11-14,30.81,31.84,30.81,31.15,8431884,0
2007-11-15,30.96,31.25,29.91,30.28,7482332,0
2007-11-16,30.55,30.84,30.23,30.73,10547974,0
2007-11-19,30.59,30.75,29.71,29.86,7623038,0
2007-11-20,30.2,31.26,30,31.03,11756102,0
2007-11-21,30.55,31,29.8,30.25,5952780,0
2007-11-23,30.46,31.22,30,31.14,1753408,0
2007-11-26,31.09,31.59,30.31,30.38,7176636,0
2007-11-27,29.79,30.64,29.34,30.32,8601532,0
2007-11-28,30.61,31.42,30.2,31.25,8313560,0
2007-11-29,31.19,32.1,31.19,32.01,15095336,0
2007-11-30,32.12,32.12,31.1,31.31,12071166,0
2007-12-03,30.78,32.1,30.78,31.95,4241088,0
2007-12-04,31.8,32.29,31.55,31.85,5210506,0
2007-12-05,32.08,33.12,32.08,32.85,8501176,0
2007-12-06,32.84,33.76,32.73,33.56,5583376,0
2007-12-07,33.5,33.5,32.6,32.83,9462692,0
2007-12-10,32.85,33.31,32.79,33.22,4556926,0
2007-12-11,33.33,33.48,31.93,32.08,7371778,0
2007-12-12,32.86,33.62,32.75,33.34,10235670,0
2007-12-13,33.1,33.62,32.54,33.33,8157230,0
2007-12-14,32.92,33.19,32.45,32.56,13078136,0
2007-12-17,32.3,32.38,31.65,31.95,8641108,0
2007-12-18,32.24,32.67,31.58,32.31,10699014,0
2007-12-19,32.77,32.83,31.89,32.17,8565306,0
2007-12-20,32.34,32.63,31.73,32.48,5323872,0
2007-12-21,32.66,34.23,32.58,34.22,10877306,0
2007-12-24,34.25,35,33.38,34.91,3284062,0
2007-12-26,34.94,36.11,34.63,35.79,5938476,0
2007-12-27,35.62,35.67,35.03,35.05,4543172,0
2007-12-28,35.45,35.8,35.09,35.22,4417298,0
2007-12-31,35.17,35.19,34.3,34.3,3974416,0
2008-01-02,34.49,35.78,34.49,35.48,7158444,0
2008-01-03,35.67,36.37,35.38,35.5,6983546,0
2008-01-04,35.23,35.43,34.09,34.38,7090116,0
2008-01-07,34.66,34.74,32.97,33.59,12048804,0
2008-01-08,34.2,34.38,32.71,32.8,8454722,0
2008-01-09,32.9,34.12,32.75,33.84,10136580,0
2008-01-10,33.63,34.12,32.75,33.97,8851010,0
2008-01-11,33.72,35.31,33.72,34.45,9715116,0
2008-01-14,35.42,35.8,34.76,35.49,7622892,0
2008-01-15,34.98,34.99,33.12,33.53,11045170,0
2008-01-16,33.01,33.99,30.8,32.21,13900334,0
2008-01-17,32.28,32.67,30.19,30.46,18747080,0
2008-01-18,29.96,30.77,28.2,29.6,27073974,0
2008-01-22,27.98,29.55,27.16,28.48,19524810,0
2008-01-23,27.7,28.25,25.91,28.13,19295800,0
2008-01-24,28.05,30.89,28.05,30.07,18366376,0
2008-01-25,30.75,32.96,29.89,30.82,16485614,0
2008-01-28,31.31,32.72,30.5,32.55,13045684,0
2008-01-29,32.65,33.01,31.71,32.12,10484832,0
2008-01-30,31.41,33.06,31.41,31.89,10398180,0
2008-01-31,31.45,31.45,30.46,30.87,17383438,0
2008-02-01,30.73,31.89,30.32,31.7,8858696,0
2008-02-04,31.68,33.07,31.66,32.3,6747842,0
2008-02-05,31.66,31.68,30.38,30.48,8906976,0
2008-02-06,30.95,31.18,29.82,29.88,7222210,0
2008-02-07,29.77,30.86,29.27,30.3,8663196,0
2008-02-08,30.39,31.3,30.14,30.61,6960128,0
2008-02-11,30.66,32.37,30.55,32.27,9302386,0
2008-02-12,32.78,32.98,31.48,31.85,9881834,0
2008-02-13,32.25,33.3,32.07,33.17,7654402,0
2008-02-14,33.45,33.5,32.47,32.85,7050606,0
2008-02-15,32.78,33.11,31.98,32.6,5761422,0
2008-02-19,33.78,33.99,33.29,33.52,6349258,0
2008-02-20,33.28,33.92,32.76,33.77,6212800,0
2008-02-21,33.95,34.3,32.69,32.85,9292954,0
2008-02-22,32.94,33.23,31.91,33.09,5126586,0
2008-02-25,33.16,34.81,33.06,34.5,8779720,0
2008-02-26,34.4,35.36,33.92,34.92,8601758,0
2008-02-27,34.77,35.23,34.37,34.78,7624580,0
2008-02-28,35.13,36.41,34.78,36.06,9724594,0
2008-02-29,35.74,35.97,34.27,34.46,9420478,0
2008-03-03,34.38,35.48,33.77,34.51,7233826,0
2008-03-04,34.12,34.74,33.3,33.97,7983176,0
2008-03-05,34,35.2,34,35.2,9014368,0
2008-03-06,34.97,35.91,34.87,34.99,9629918,0
2008-03-07,34.78,34.78,33.1,33.63,8393684,0
2008-03-10,33.72,33.87,32.67,32.89,6223764,0
2008-03-11,33.41,35,33.41,35,7547606,0
2008-03-12,34.8,35.17,33.94,34.07,5617054,0
2008-03-13,33.66,34.99,32.68,34.81,9091780,0
2008-03-14,35,35,33.01,34.13,8348372,0
2008-03-17,33.38,33.66,31.98,32.52,8672444,0
2008-03-18,33.08,34.37,32.8,34.37,9443418,0
2008-03-19,34.47,34.49,31.84,31.84,10294246,0
2008-03-20,31.75,32.15,30.25,31.8,10771732,0
2008-03-24,31.88,33.23,31.88,32.62,5255274,0
2008-03-25,32.57,34.54,32.57,34.26,9627946,0
2008-03-26,34.15,35.83,34.04,35.6,11898260,0
2008-03-27,35.7,36.37,34.94,35.07,9605384,0
2008-03-28,35.09,36.06,34.49,35.56,7925992,0
2008-03-31,35.62,36.83,35.33,36.23,10584664,0
2008-04-01,36.15,36.5,34.97,36.48,9512746,0
2008-04-02,36.54,37.75,35.97,37.48,13127274,0
2008-04-03,36.85,38.02,36.85,37.62,10738982,0
2008-04-04,37.87,38.31,37.55,37.69,12448506,0
2008-04-07,38.04,39.38,37.8,38.26,8929116,0
2008-04-08,38.24,38.83,37.77,38.29,6673594,0
2008-04-09,38.38,38.91,38.02,38.31,6480476,0
2008-04-10,37.48,38.05,37.01,37.99,10967078,0
2008-04-11,37.47,37.87,37.08,37.34,5457922,0
2008-04-14,37.48,38.55,37.31,38.23,6975398,0
2008-04-15,38.56,38.89,37.83,38.3,10211602,0
2008-04-16,38.55,39.74,38.39,39.63,10565252,0
2008-04-17,39.38,40.25,38.82,40.02,10818714,0
2008-04-18,40.08,42.78,39.73,42.77,16759188,0
2008-04-21,42.42,42.62,40.95,42.2,13645478,0
2008-04-22,41.99,42.48,41.07,41.65,7844884,0
2008-04-23,41.49,41.65,39.45,40.23,16175820,0
2008-04-24,40.17,40.65,39.19,39.98,9313816,0
2008-04-25,40.26,41.39,39.89,40.53,7212180,0
2008-04-28,40.87,41.22,40,40.92,6800790,0
2008-04-29,40.1,40.47,39.46,39.55,7376018,0
2008-04-30,39.94,40.61,39.27,40.34,8566894,0
2008-05-01,39.76,40.06,38.03,39.27,10914656,0
2008-05-02,39.58,40.73,39.34,40.5,6800608,0
2008-05-05,40.89,42.2,40.51,41.45,9701280,0
2008-05-06,41.45,42.84,41.02,42.47,9600436,0
2008-05-07,42.58,42.77,41.24,42.03,9389786,0
2008-05-08,42.24,43.56,41.63,43.49,9021200,0
2008-05-09,43.3,43.44,41.94,43,9173356,0
2008-05-12,42.74,42.74,41.55,42.37,7808036,0
2008-05-13,42.31,43.66,41.37,43.55,8893452,0
2008-05-14,43.7,43.74,41.92,42.2,9529798,0
2008-05-15,42.63,43.38,41.47,43.05,9867426,0
2008-05-16,43.4,45.5,43.12,44.3,8918822,0
2008-05-19,44.34,45.34,43.92,44.9,7334694,0
2008-05-20,45.34,45.65,44.4,45.2,7747024,0
2008-05-21,45.36,45.8,43.94,43.97,10309630,0
2008-05-22,44.1,44.14,42.79,43.02,7189784,0
2008-05-23,43.28,43.62,41.78,42.24,7364182,0
2008-05-27,42.4,43.09,41,42.87,6584175,0
2008-05-28,42.89,44.72,42.07,44.64,8443661,0
2008-05-29,45.3,45.97,43.84,44.17,14769307,0
2008-05-30,44.19,46.18,44.19,45.63,10315933,0
2008-06-02,45.36,46.3,44.6,44.88,7591293,0
2008-06-03,44.95,45.41,43.25,43.58,9202792,0
2008-06-04,43.32,45.07,43.25,43.72,9818847,0
2008-06-05,44.34,46.37,44.05,46.3,7108010,0
2008-06-06,46.47,48.37,45.65,45.7,7922132,0
2008-06-09,45.7,46.9,45.02,46.35,6490182,0
2008-06-10,45.81,46.26,44.51,45.39,8224481,0
2008-06-11,45.68,45.94,44.74,45.34,6477107,0
2008-06-12,44.7,45,43.32,43.93,8199781,0
2008-06-13,43.74,44.74,43.68,43.99,6187092,0
2008-06-16,44.46,45.69,44.32,44.89,5156834,0
2008-06-17,44.76,46.42,44.52,46.17,5579385,0
2008-06-18,45.68,46.54,45.35,46.24,5326844,0
2008-06-19,46.79,47.17,44.68,44.76,7233906,0
2008-06-20,44.54,45.82,44,44.72,8000503,0
2008-06-23,44.73,46.9,44.61,46.73,6687733,0
2008-06-24,45.99,47.13,45.79,46.1,7466724,0
2008-06-25,46.18,46.48,44.39,46.1,7519626,0
2008-06-26,46.26,47.78,45.68,47.12,9197131,0
2008-06-27,47.5,48.97,47.15,48.46,11051642,0
2008-06-30,48.97,49.98,48.49,49.59,9201832,0
2008-07-01,48.66,49.76,47.28,48.2,12265105,0
2008-07-02,47.99,49.36,45.68,45.75,9886657,0
2008-07-03,46.39,47.62,43.58,44.21,8616333,0
2008-07-07,43.54,44.63,41.62,42.49,13042994,0
2008-07-08,42.26,42.59,40.03,41.92,12079081,0
2008-07-09,41.93,43.13,39.9,39.97,10885950,0
2008-07-10,40.28,41.58,39.28,41.58,9969681,0
2008-07-11,41.84,42.32,40.28,41.36,7884098,0
2008-07-14,41.4,42.7,40.89,42.15,8376295,0
2008-07-15,41.9,42.52,39.3,40.26,7424624,0
2008-07-16,40.15,40.55,38.41,39.33,11954200,0
2008-07-17,39.61,41.16,38.47,39.28,12019723,0
2008-07-18,41.23,42.44,39.15,40.68,13363288,0
2008-07-21,39.13,41.14,37.69,41.08,19947153,0
2008-07-22,40.01,41.8,38.26,38.37,14346542,0
2008-07-23,38.13,38.61,35.05,36.15,18138395,0
2008-07-24,36.4,37.04,33.95,35.89,18093995,0
2008-07-25,35.78,37.34,35.31,36.78,9186001,0
2008-07-28,37.32,37.6,36.5,36.62,10811555,0
2008-07-29,36.43,36.57,35.18,36.34,9313513,0
2008-07-30,36.48,38.98,36.05,38.91,10146703,0
2008-07-31,38.62,38.62,37.55,37.73,9588600,0
2008-08-01,37.25,39.25,37.25,38.34,10658927,0
2008-08-04,38.23,38.43,35.99,36.39,10384096,0
2008-08-05,35.87,37.4,35.58,36.63,9866381,0
2008-08-06,36.54,37.78,36.36,37.66,8536392,0
2008-08-07,38.4,39.49,37.86,38.79,12672299,0
2008-08-08,38.34,38.34,36.71,37.25,7236514,0
2008-08-11,37.24,38.35,36,36.84,7467127,0
2008-08-12,37.07,37.54,36.65,36.81,8448293,0
2008-08-13,36.8,38.6,36.62,38.46,6905924,0
2008-08-14,37.58,38.44,36.83,37.94,6645238,0
2008-08-15,37.79,37.79,36.24,36.56,10068552,0
2008-08-18,36.75,37.32,35.42,35.63,8448558,0
2008-08-19,35.17,37.03,35.17,36.71,6926153,0
2008-08-20,37.16,38.58,36.92,38.38,7598782,0
2008-08-21,39.2,39.35,38.29,39.04,7613736,0
2008-08-22,39.06,39.06,37.28,37.75,5226146,0
2008-08-25,37.35,38.41,36.98,37.58,5475043,0
2008-08-26,38.09,38.69,37.7,38.64,5095854,0
2008-08-27,39.19,39.87,38.7,39.15,6928688,0
2008-08-28,39.51,39.75,37.46,38.44,6278353,0
2008-08-29,38.58,38.91,38.11,38.58,6136590,0
2008-09-02,37.03,37.41,35.35,35.44,12391633,0
2008-09-03,35.23,36.18,34,34.52,11795686,0
2008-09-04,34.52,34.83,32.96,33.68,10228771,0
2008-09-05,33.74,34.01,32.17,33.44,11731552,0
2008-09-08,34.29,34.82,32.06,32.24,10917143,0
2008-09-09,31.91,31.98,29.23,29.54,17434466,0
2008-09-10,29.9,30.38,28.86,29.66,19499076,0
2008-09-11,29.47,30.13,28.17,29.69,19747647,0
2008-09-12,29.71,31.49,29.68,31.4,11534749,0
2008-09-15,29.52,30.49,27.97,28.38,11877621,0
2008-09-16,27.62,30.31,26.5,30.07,15163688,0
2008-09-17,30.14,30.56,27.84,28.74,13580122,0
2008-09-18,29.82,30.34,26.05,28.13,18448477,0
2008-09-19,30.35,32.69,26.1,32.03,15069003,0
2008-09-22,32.38,33.38,30.66,31.51,10557542,0
2008-09-23,31.41,32.44,28.92,29.66,14458926,0
2008-09-24,30.5,30.5,28.61,29.51,11447783,0
2008-09-25,29.61,29.83,28.41,28.87,12444395,0
2008-09-26,28.03,28.8,26.66,27.6,10738361,0
2008-09-29,26.53,26.74,22.26,23.05,16097812,0
2008-09-30,24,25.5,23.75,25.14,13140143,0
2008-10-01,24.52,24.69,22.89,23.58,11990998,0
2008-10-02,23.33,23.33,18.32,18.53,42927748,0
2008-10-03,19.09,22.39,18.53,20,28515287,0
2008-10-06,19.21,19.83,16.04,18.17,27799295,0
2008-10-07,18.88,19.29,15.87,16.1,23066285,0
2008-10-08,15.62,17.4,14.52,16.62,30820960,0
2008-10-09,17.22,18.11,14.69,14.69,18431858,0
2008-10-10,13.33,15.45,11.4,13.13,29882958,0
2008-10-13,14.77,17.12,14.3,16.79,18611462,0
2008-10-14,17.81,18.64,15.75,16.67,20945745,0
2008-10-15,15.77,15.77,13.13,13.48,21352557,0
2008-10-16,14.19,14.43,12.28,14.22,20901794,0
2008-10-17,13.51,15.86,13.17,14.69,20284635,0
2008-10-20,15.98,17.02,15.26,16.96,16874749,0
2008-10-21,16.77,17.58,16,16.61,13105410,0
2008-10-22,15.73,15.92,13.18,13.85,15242344,0
2008-10-23,13.88,14.72,12.48,14.19,17283970,0
2008-10-24,12.26,13.6,12.25,12.98,12861799,0
2008-10-27,12.47,13.05,11.5,11.63,15656742,0
2008-10-28,12.43,13.32,11.08,13.23,15923860,0
2008-10-29,13.53,15.39,13.5,14.58,19206537,0
2008-10-30,15.34,16.38,14.95,16.28,16788085,0
2008-10-31,15.95,17.45,15.5,16.88,12470172,0
2008-11-03,16.62,16.65,14.61,15.03,10369263,0
2008-11-04,15.55,17.54,15.55,17.17,15636050,0
2008-11-05,16.41,16.86,15.66,15.74,12623081,0
2008-11-06,15.49,15.68,14.07,14.21,12478675,0
2008-11-07,14.34,15.18,14.2,15.1,9075633,0
2008-11-10,15.78,16.14,14.51,14.91,8437029,0
2008-11-11,14.33,14.6,13.51,14.1,9075003,0
2008-11-12,13.63,13.71,12.33,12.41,11449139,0
2008-11-13,12.52,14.1,11.04,14.03,20283714,0
2008-11-14,13.3,13.89,12.31,12.8,12799371,0
2008-11-17,12.49,13.65,12.41,12.45,12180166,0
2008-11-18,12.72,12.98,11.7,12.47,12626370,0
2008-11-19,12.33,12.98,11.54,11.63,12486278,0
2008-11-20,11.25,11.5,9.56,9.7,18400864,0
2008-11-21,10.2,10.68,9.27,10.28,26565035,0
2008-11-24,10.73,11.78,10.42,11.44,16868298,0
2008-11-25,11.55,11.66,10.31,10.96,14615431,0
2008-11-26,10.81,12.9,10.8,12.79,13877340,0
2008-11-28,12.55,13.01,12.26,12.77,4703237,0
2008-12-01,11.54,11.93,9.96,10.04,14459362,0
2008-12-02,10.36,10.53,9.77,10.29,15169788,0
2008-12-03,10.04,10.56,9.46,10.15,18802853,0
2008-12-04,9.92,10.13,8.31,8.68,25474602,0
2008-12-05,8.46,9.12,7.75,8.98,25751917,0
2008-12-08,9.78,10.31,9.14,10.02,20381686,0
2008-12-09,9.84,10.86,9.6,10.34,15311492,0
2008-12-10,10.74,11.12,10.45,11.02,14887495,0
2008-12-11,10.55,11.26,10.16,10.49,21838886,0
2008-12-12,9.8,10.4,9.6,10.14,14855658,0
2008-12-15,10.44,10.8,10.02,10.31,14054409,0
2008-12-16,10.42,11,10.05,10.86,14604094,0
2008-12-17,10.76,11.23,10.55,10.93,13275044,0
2008-12-18,10.91,10.96,9.52,9.54,15916709,0
2008-12-19,9.58,10.24,9.5,9.96,14707512,0
2008-12-22,10.04,10.24,9.01,9.28,13128640,0
2008-12-23,9.29,9.5,9.03,9.35,9857452,0
2008-12-24,9.27,9.67,9.1,9.51,4871265,0
2008-12-26,9.59,9.77,9.25,9.58,6569169,0
2008-12-29,9.79,10.14,9.55,10,8747124,0
2008-12-30,9.99,10.71,9.82,10.7,11059243,0
2008-12-31,10.66,11.09,10.3,10.82,7676252,0
2009-01-02,10.86,11.8,10.82,11.66,8811453,0
2009-01-05,11.68,12.99,11.31,12.57,17843153,0
2009-01-06,12.9,14.47,12.8,14.31,27136482,0
2009-01-07,13.06,13.6,12.2,12.95,17523195,0
2009-01-08,12.74,13.67,12.56,13.62,13664848,0
2009-01-09,13.66,13.83,12.75,12.81,12165278,0
2009-01-12,12.51,12.76,11.67,11.82,10249648,0
2009-01-13,11.81,12.56,11.57,12.25,10857725,0
2009-01-14,11.86,12.17,11,11.23,13632874,0
2009-01-15,11.19,11.38,10.6,11.13,15447094,0
2009-01-16,11.48,11.48,10.53,10.77,16212155,0
2009-01-20,10.52,10.88,9.32,9.36,22288614,0
2009-01-21,9.55,10.63,9.55,10.58,13494779,0
2009-01-22,10.36,10.49,9.79,9.99,15305935,0
2009-01-23,10.88,11.05,9.25,10.85,15525588,0
2009-01-26,11.8,11.9,10.28,10.88,21512797,0
2009-01-27,11.19,11.43,10.55,11.16,16961278,0
2009-01-28,11.61,12.29,11.34,12.02,18349132,0
2009-01-29,11.77,11.84,11.3,11.51,15066056,0
2009-01-30,11.69,12.05,10.92,11.03,12898218,0
2009-02-02,10.76,10.97,10.28,10.59,13659165,0
2009-02-03,10.66,10.83,10.45,10.69,9708214,0
2009-02-04,10.79,11.38,10.73,11.04,11209596,0
2009-02-05,10.87,11.9,10.56,11.69,15039849,0
2009-02-06,11.61,12.53,11.38,12.35,15772731,0
2009-02-09,12.55,12.93,11.93,12.17,13425959,0
2009-02-10,12.02,12.44,11,11.15,17550597,0
2009-02-11,11.26,11.46,10.51,10.98,15398963,0
2009-02-12,10.73,10.95,10.31,10.79,14943041,0
2009-02-13,10.73,11.02,10.57,10.63,12850904,0
2009-02-17,9.81,10,9.21,9.22,31099870,0
2009-02-18,9.55,10.01,9.08,9.75,39474218,0
2009-02-19,10.11,10.85,10.1,10.28,35410475,0
2009-02-20,10.07,10.29,9.51,10.01,26588451,0
2009-02-23,10.19,10.25,9.48,9.52,23961451,0
2009-02-24,9.59,9.84,9.2,9.69,36155276,0
2009-02-25,9.52,10,9.17,9.7,213063783,0
2009-02-26,10.18,10.83,10.07,10.58,52695444,0
2009-02-27,10.1,11.23,9.88,10.67,27870417,0
2009-03-02,10.3,10.6,9.15,9.36,29133954,0
2009-03-03,9.85,10,9.31,9.55,22298405,0
2009-03-04,10.02,10.85,9.73,10.42,25586173,0
2009-03-05,10.06,10.65,9.65,9.94,17678667,0
2009-03-06,10.39,10.45,9.92,10.31,23672277,0
2009-03-09,10.36,11.05,10.1,10.6,19193474,0
2009-03-10,10.78,11.68,10.75,11.33,25972661,0
2009-03-11,11.18,11.41,10.64,10.83,17533717,0
2009-03-12,10.84,11.22,10.61,11.19,15438491,0
2009-03-13,11.22,11.4,10.83,11.1,13003639,0
2009-03-16,11.2,11.81,10.75,11.27,17056587,0
2009-03-17,11.14,11.75,10.95,11.73,14301899,0
2009-03-18,11.66,12.4,11.25,12.06,17579812,0
2009-03-19,12.47,13.05,12.2,12.49,18299355,0
2009-03-20,12.29,12.55,11.76,11.85,17181577,0
2009-03-23,12.44,13.1,12.1,13.07,16525712,0
2009-03-24,12.57,13.09,12.34,12.78,14938013,0
2009-03-25,12.89,13.04,12.11,12.61,14878154,0
2009-03-26,12.76,13.14,12.46,12.61,16049028,0
2009-03-27,12.12,12.24,11.51,11.67,12947793,0
2009-03-30,11.4,11.4,10.72,11.02,10727517,0
2009-03-31,11.05,11.45,11,11.07,12459138,0
2009-04-01,10.66,11.6,10.5,11.51,15067435,0
2009-04-02,12.1,12.51,11.9,12.23,12787913,0
2009-04-03,12.16,13.23,12.16,13.08,18440002,0
2009-04-06,12.86,12.86,12.43,12.74,11502303,0
2009-04-07,12.45,12.48,12.12,12.28,8202960,0
2009-04-08,12.14,12.65,11.62,12.54,10154234,0
2009-04-09,12.68,13.15,12.68,12.99,8677370,0
2009-04-13,12.6,13.14,12.24,12.97,11344945,0
2009-04-14,13.08,13.44,12.5,12.82,12422949,0
2009-04-15,12.69,13.43,12.69,13.3,16695486,0
2009-04-16,13.5,14.64,13.46,14.57,24119716,0
2009-04-17,14.37,14.92,14.1,14.75,21604643,0
2009-04-20,13.69,14.52,13.43,14.17,21710561,0
2009-04-21,13.74,15.88,13.74,15.69,25073366,0
2009-04-22,15.48,16.59,15.36,15.64,21858175,0
2009-04-23,15.86,16.24,15.36,15.98,15532876,0
2009-04-24,16.33,17.64,16.33,17.41,25628800,0
2009-04-27,16.66,16.75,16.21,16.46,16560662,0
2009-04-28,16.28,16.32,15.42,16.19,15845700,0
2009-04-29,16.31,17.15,16.26,17.05,14769402,0
2009-04-30,17.25,17.37,16.11,16.63,13604374,0
2009-05-01,16.57,17.14,16.24,17.08,24582704,0
2009-05-04,17.52,18.48,17.17,18.38,18094217,0
2009-05-05,18.27,18.63,17.64,18.16,14704276,0
2009-05-06,18.5,19.41,18.5,18.95,17864771,0
2009-05-07,19.67,19.78,17.39,18.3,17011353,0
2009-05-08,18.8,19.44,18.35,19.2,16422324,0
2009-05-11,18.94,18.94,17.87,18.17,13132191,0
2009-05-12,18.52,18.99,17.89,18.66,17269777,0
2009-05-13,18.29,18.55,17.62,17.96,17278604,0
2009-05-14,17.62,18.68,17.57,18.38,13174651,0
2009-05-15,18.33,18.9,17.57,17.84,17758371,0
2009-05-18,18.29,19.15,18.29,18.79,12637883,0
2009-05-19,18.94,19.75,18.49,19.39,16530970,0
2009-05-20,19.88,20.78,19.31,19.39,19302427,0
2009-05-21,18.96,18.96,17.98,18.37,14337291,0
2009-05-22,18.75,19.05,18.4,18.72,10811083,0
2009-05-26,18.59,19.44,18.07,19.24,11930615,0
2009-05-27,19.49,19.93,19.02,19.33,13030047,0
2009-05-28,19.51,20.4,18.94,20.13,15949529,0
2009-05-29,20.4,20.95,20.3,20.7,15054980,0
2009-06-01,21.65,22.55,21.22,21.78,16793475,0
2009-06-02,21.91,21.94,21.17,21.86,13889043,0
2009-06-03,21.55,21.74,19.24,20,24363122,0
2009-06-04,20.45,21.07,20.17,20.85,14094150,0
2009-06-05,21.35,21.35,20.14,20.63,11725778,0
2009-06-08,20.22,20.45,19.62,20.26,11662444,0
2009-06-09,20.75,21.53,20.69,21.32,13472513,0
2009-06-10,21.9,22.55,21.48,22.45,20312653,0
2009-06-11,22.3,23.75,22.1,23.44,16969892,0
2009-06-12,23.01,23.09,22.4,22.65,10579848,0
2009-06-15,22.25,22.32,21.17,22.06,11076521,0
2009-06-16,22.51,22.85,20.93,21.06,13232299,0
2009-06-17,20.72,20.96,19.52,20.13,19555347,0
2009-06-18,20.23,20.59,19.75,20.1,11198125,0
2009-06-19,20.51,20.82,20,20.15,13772876,0
2009-06-22,19.49,19.49,18.22,18.25,20023108,0
2009-06-23,18.51,18.66,17.58,18.18,22387878,0
2009-06-24,18.43,18.98,18.22,18.7,17045794,0
2009-06-25,18.93,19.64,18.8,19.52,13525491,0
2009-06-26,19.5,19.88,19.15,19.7,9094575,0
2009-06-29,20.13,20.36,19.79,20.03,10888544,0
2009-06-30,19.96,20.44,19.28,19.56,11273790,0
2009-07-01,19.76,20.24,19.37,19.44,11335832,0
2009-07-02,18.88,19.44,18.03,18.29,14292878,0
2009-07-06,17.7,18.12,17.4,18.07,13567739,0
2009-07-07,18.25,18.25,17.52,17.6,9840582,0
2009-07-08,17.9,18.15,17.22,17.97,19735477,0
2009-07-09,18.55,18.78,18.01,18.33,10798947,0
2009-07-10,18,18.21,17.58,18.13,11338677,0
2009-07-13,18.04,18.46,17.27,18.44,12761178,0
2009-07-14,18.67,19.05,18.52,18.81,9316096,0
2009-07-15,19.27,19.8,19.26,19.66,13460598,0
2009-07-16,19.49,20.05,19.36,19.94,9499628,0
2009-07-17,19.94,19.99,19.6,19.93,12922862,0
2009-07-20,18.68,19.05,18.01,18.95,35151077,0
2009-07-21,19.45,19.46,18.5,19.1,18057736,0
2009-07-22,18.84,19.16,18.31,18.96,10768947,0
2009-07-23,19.06,19.71,18.68,19.41,20560336,0
2009-07-24,19.34,19.43,18.88,19.22,11911860,0
2009-07-27,19.16,19.25,18.45,18.52,17354956,0
2009-07-28,18.38,18.47,17.8,18.04,14677556,0
2009-07-29,17.57,17.75,17.23,17.37,15006128,0
2009-07-30,17.83,18.56,17.48,18.35,13118120,0
2009-07-31,18,18.86,17.88,18.76,12337492,0
2009-08-03,19.41,20,19.24,19.55,13822399,0
2009-08-04,19.08,19.36,18.87,19.07,14928697,0
2009-08-05,18.9,19.03,18.33,18.82,10268887,0
2009-08-06,19,19.19,18.35,18.65,8688053,0
2009-08-07,18.88,19.35,18.36,18.62,8957182,0
2009-08-10,18.51,18.97,18.42,18.73,5499833,0
2009-08-11,18.54,18.54,18.14,18.27,6528541,0
2009-08-12,18.05,19,18.05,18.74,9034937,0
2009-08-13,19.04,19.73,18.74,19.7,11320182,0
2009-08-14,19.7,19.83,19.09,19.55,10739516,0
2009-08-17,18.92,18.92,18.44,18.64,12739124,0
2009-08-18,18.74,19.4,18.55,19.32,9147498,0
2009-08-19,18.92,19.75,18.63,19.59,10891770,0
2009-08-20,19.65,19.92,19.59,19.83,7715093,0
2009-08-21,20.11,20.88,19.97,20.82,14894435,0
2009-08-24,20.86,21.67,20.86,21.21,11274249,0
2009-08-25,21.61,21.68,20.32,20.42,15184239,0
2009-08-26,20.19,20.57,20,20.52,9270218,0
2009-08-27,20.46,20.53,19.85,20.51,11282654,0
2009-08-28,20.8,20.84,20.19,20.54,7752451,0
2009-08-31,20.08,20.24,19.55,19.95,9977993,0
2009-09-01,19.96,20.48,19.46,19.7,11097736,0
2009-09-02,19.58,20.05,19.34,19.55,8761119,0
2009-09-03,19.82,20.17,19.74,20.1,8591496,0
2009-09-04,20.18,20.54,19.83,20.48,9770368,0
2009-09-08,21.01,21.56,20.89,21.34,10747670,0
2009-09-09,21.52,21.6,21,21.4,11299578,0
2009-09-10,21.56,21.95,21.22,21.85,12511207,0
2009-09-11,22,22.14,21.65,21.82,21654163,0
2009-09-14,21.32,21.91,21.12,21.89,13798925,0
2009-09-15,22,22.08,21.41,22.07,18071843,0
2009-09-16,22.05,22.59,22.01,22.41,13224200,0
2009-09-17,22.32,22.56,21.98,22.11,9811434,0
2009-09-18,22.25,22.59,21.58,22.48,9871261,0
2009-09-21,22.01,22.89,21.92,22.39,9973142,0
2009-09-22,22.88,23,22.53,22.61,16057118,0
2009-09-23,22.66,22.74,21.85,21.88,11978151,0
2009-09-24,21.88,22.04,20.67,20.92,15981152,0
2009-09-25,20.69,21.1,20.42,20.61,14802115,0
2009-09-28,20.64,21.2,20.5,21.19,8675327,0
2009-09-29,21.08,21.24,20.53,21.14,9220811,0
2009-09-30,21.33,21.33,20.39,20.73,11432063,0
2009-10-01,20.61,20.92,19.75,19.76,15358720,0
2009-10-02,19.39,19.66,19.07,19.55,17351473,0
2009-10-05,19.52,20.01,19.2,19.24,16441673,0
2009-10-06,19.81,20.18,19.6,19.78,14081926,0
2009-10-07,19.84,20.2,19.7,20.11,12885237,0
2009-10-08,19.15,20.06,18.61,19.89,60405650,0
2009-10-09,20.12,20.2,19.13,19.52,25498527,0
2009-10-12,19.96,19.99,19.49,19.69,13910235,0
2009-10-13,19.68,19.69,19.11,19.31,20115534,0
2009-10-14,19.64,19.8,19.52,19.76,16926841,0
2009-10-15,19.57,20.61,19.33,20.47,34668126,0
2009-10-16,20.62,20.9,20.37,20.58,25286665,0
2009-10-19,19.95,20.19,19.47,19.92,43882044,0
2009-10-20,19.58,20.08,19.35,20.06,30600835,0
2009-10-21,19.82,20.24,19.43,19.49,22890399,0
2009-10-22,19.39,20.47,19.39,20.41,24601666,0
2009-10-23,20.58,20.75,19.67,19.93,20774887,0
2009-10-26,20.09,20.21,18.89,19.12,23310806,0
2009-10-27,19.11,19.27,18.71,18.87,18658990,0
2009-10-28,18.81,18.81,17.68,17.8,21966506,0
2009-10-29,18.23,18.55,17.04,17.87,43810105,0
2009-10-30,17.85,18.05,17.09,17.53,17700017,0
2009-11-02,17.66,17.91,17.1,17.54,18193864,0
2009-11-03,17.44,18.1,17.2,17.97,22791030,0
2009-11-04,18.1,18.43,17.72,17.74,12430051,0
2009-11-05,17.85,18.1,17.68,17.89,14005627,0
2009-11-06,17.7,18.09,17.41,17.72,11453886,0
2009-11-09,18.16,18.59,18.05,18.49,10210894,0
2009-11-10,18.5,19,18.18,18.57,13881487,0
2009-11-11,18.93,19.01,18.44,18.65,9337141,0
2009-11-12,18.49,18.53,17.75,17.9,11568068,0
2009-11-13,17.9,18.19,17.65,17.78,11938514,0
2009-11-16,18.11,18.62,17.88,18.22,24224700,0
2009-11-17,18.06,18.61,17.94,18.56,17387102,0
2009-11-18,18.71,18.89,18.45,18.58,16252119,0
2009-11-19,18.42,18.42,17.48,17.52,16731042,0
2009-11-20,17.43,17.43,16.72,16.93,19839094,0
2009-11-23,17.29,17.36,16.27,16.3,33986480,0
2009-11-24,16.4,16.58,16.03,16.47,19676703,0
2009-11-25,16.41,16.89,16.13,16.7,24771344,0
2009-11-27,16.08,16.55,15.98,16.43,10039196,0
2009-11-30,16.43,17.03,16.3,16.7,17666583,0
2009-12-01,17.06,17.39,16.95,17.2,23270479,0
2009-12-02,17.24,17.42,16.88,17.13,13342724,0
2009-12-03,17.32,17.32,16.82,16.91,20290731,0
2009-12-04,17.19,17.41,16.42,16.64,17117862,0
2009-12-07,16.63,16.8,16,16.02,21296653,0
2009-12-08,15.76,15.85,15.43,15.74,28895959,0
2009-12-09,15.85,16.45,15.67,16.18,17265339,0
2009-12-10,16.35,16.56,16.06,16.28,14116912,0
2009-12-11,16.3,16.44,15.7,15.88,17514282,0
2009-12-14,16.21,16.23,15.71,15.76,20111208,0
2009-12-15,15.86,16.23,15.67,15.99,17305927,0
2009-12-16,16.14,16.66,16.02,16.29,17473160,0
2009-12-17,16.22,16.88,16.16,16.63,17240449,0
2009-12-18,16.84,17.1,16.76,17.08,17909024,0
2009-12-21,17.25,17.59,17.21,17.28,11797683,0
2009-12-22,17.29,17.6,17.22,17.24,11567424,0
2009-12-23,17.43,17.83,17.25,17.76,9250862,0
2009-12-24,17.8,18,17.72,17.8,3516366,0
2009-12-28,17.99,18.29,17.64,17.73,8572342,0
2009-12-29,17.8,18.03,17.76,17.91,8420372,0
2009-12-30,17.82,18.14,17.76,18.11,10650366,0
2009-12-31,18.25,18.25,17.89,17.91,7053735,0
2010-01-04,18.26,18.92,18.22,18.91,15407462,0
2010-01-05,19.11,19.3,18.91,19.03,19652579,0
2010-01-06,19.07,19.7,18.9,19.61,13489529,0
2010-01-07,19.65,19.69,19.34,19.67,10592203,0
2010-01-08,19.25,20.78,19.25,20.47,23288844,0
2010-01-11,20.88,20.88,19.73,19.79,18570460,0
2010-01-12,19.6,19.65,18.98,19.07,18002959,0
2010-01-13,19.06,19.25,18.75,19.16,17654076,0
2010-01-14,19.25,19.5,18.85,19.13,17973574,0
2010-01-15,19.24,19.31,18.59,18.76,14538103,0
2010-01-19,18.65,18.92,18.38,18.88,11066306,0
2010-01-20,18.47,18.75,18.25,18.55,12586384,0
2010-01-21,18.55,18.86,18.35,18.7,19624312,0
2010-01-22,18.59,18.75,17.76,17.88,17814333,0
2010-01-25,17.9,18.33,17.67,17.73,18871862,0
2010-01-26,16.33,16.7,16.03,16.39,43801847,0
2010-01-27,16.39,16.58,15.86,16.33,21603221,0
2010-01-28,16.55,16.6,15.96,16.08,17310495,0
2010-01-29,16.26,16.49,15.5,15.68,19096258,0
2010-02-01,15.93,16.44,15.87,16.34,13913349,0
2010-02-02,16.46,16.58,16.07,16.3,16869857,0
2010-02-03,16.33,16.38,15.88,15.98,13800612,0
2010-02-04,15.78,15.8,15.14,15.29,19463777,0
2010-02-05,15.48,15.51,14.63,15.17,23238435,0
2010-02-08,15.34,15.56,14.94,14.97,12500782,0
2010-02-09,15.26,15.4,14.91,15.14,16500242,0
2010-02-10,15.1,15.31,14.86,15.13,19122811,0
2010-02-11,15.06,15.35,14.95,15.23,17035882,0
2010-02-12,15.05,15.15,14.9,15.01,15972648,0
2010-02-16,15.31,15.41,15.1,15.14,18060364,0
2010-02-17,15.35,15.66,15.16,15.57,21945622,0
2010-02-18,15.64,15.96,15.45,15.78,16636690,0
2010-02-19,16.3,16.71,16.06,16.6,24147511,0
2010-02-22,17.04,17.07,16.55,16.73,26424517,0
2010-02-23,16.71,16.72,16.06,16.24,19559636,0
2010-02-24,16.26,16.65,15.94,16.56,22619826,0
2010-02-25,16.29,16.55,16.05,16.47,19076160,0
2010-02-26,16.52,16.8,16.25,16.69,13404962,0
2010-03-01,16.84,16.89,16.44,16.61,13554333,0
2010-03-02,16.78,16.97,16.52,16.69,13469550,0
2010-03-03,17.01,17.25,16.85,17.07,17198918,0
2010-03-04,17.16,17.28,16.8,17,15516717,0
2010-03-05,17.47,17.58,17.25,17.38,15482089,0
2010-03-08,17.67,17.75,17.11,17.35,15902924,0
2010-03-09,17.23,17.49,17.15,17.29,10180682,0
2010-03-10,17.4,17.52,17.1,17.23,11331728,0
2010-03-11,17.37,17.42,17.2,17.24,9581083,0
2010-03-12,17.4,17.55,17.26,17.42,12920072,0
2010-03-15,17.28,17.38,17,17.22,10475737,0
2010-03-16,17.32,17.48,17.05,17.47,10501503,0
2010-03-17,17.52,17.8,17.25,17.34,14107359,0
2010-03-18,17.28,17.45,16.8,16.98,14213653,0
2010-03-19,16.68,16.76,15.92,16.07,28759558,0
2010-03-22,15.7,15.96,15.56,15.83,19568883,0
2010-03-23,15.86,15.94,15.63,15.79,14583767,0
2010-03-24,15.6,16.2,15.56,15.99,13255382,0
2010-03-25,16.33,16.38,15.44,15.48,19505699,0
2010-03-26,15.62,15.72,15.25,15.42,14186437,0
2010-03-29,15.58,15.82,15.51,15.65,7665033,0
2010-03-30,15.82,15.95,15.62,15.9,10310936,0
2010-03-31,16.1,16.1,15.76,15.86,10662676,0
2010-04-01,16.08,16.29,16,16.29,11641890,0
2010-04-05,16.5,16.67,16.37,16.58,10426953,0
2010-04-06,16.5,16.83,16.41,16.79,9600541,0
2010-04-07,16.78,16.91,16.36,16.48,11069336,0
2010-04-08,16.26,16.55,16.12,16.44,8447094,0
2010-04-09,16.6,16.64,16.21,16.54,9244980,0
2010-04-12,16.42,16.72,16.27,16.47,7568847,0
2010-04-13,16.5,16.58,16.13,16.54,9524039,0
2010-04-14,16.69,17.17,16.55,17.16,18233208,0
2010-04-15,17.08,17.27,16.89,16.98,9680267,0
2010-04-16,16.87,17.07,16.33,16.53,16158345,0
2010-04-19,16.38,16.46,16,16.28,14615643,0
2010-04-20,16.54,17.31,16.5,17.21,34407271,0
2010-04-21,17.11,17.25,16.55,16.62,28680817,0
2010-04-22,16.37,16.84,16.01,16.72,20333455,0
2010-04-23,17.19,17.87,17.16,17.73,27929256,0
2010-04-26,17.84,18.52,17.81,18.29,26896045,0
2010-04-27,18.75,18.8,17.88,17.97,30608415,0
2010-04-28,18.25,18.34,17.76,18.23,14278110,0
2010-04-29,18.51,18.67,17.8,18.48,21332146,0
2010-04-30,18.55,18.63,17.97,18.11,16985459,0
2010-05-03,17.93,18.07,17.23,17.92,18732737,0
2010-05-04,17.68,17.75,17.23,17.33,13482575,0
2010-05-05,17,17.19,16.52,16.6,24207344,0
2010-05-06,16.51,16.88,14.75,16.14,21833236,0
2010-05-07,15.63,15.99,14.93,15.3,32745996,0
2010-05-10,16.37,16.46,15.76,15.95,23716090,0
2010-05-11,15.75,15.94,15.37,15.51,26709084,0
2010-05-12,15.68,16.06,15.49,15.96,20302217,0
2010-05-13,16.04,16.6,15.79,16.3,23688305,0
2010-05-14,16,16.2,15.52,15.76,14427471,0
2010-05-17,15.8,15.95,15.1,15.38,15465290,0
2010-05-18,15.63,15.91,15.16,15.24,14329889,0
2010-05-19,15.08,15.34,14.57,14.94,17636888,0
2010-05-20,14.51,14.57,14.05,14.2,20355792,0
2010-05-21,13.96,14.78,13.78,14.7,18723414,0
2010-05-24,14.65,14.75,14.02,14.07,16085316,0
2010-05-25,13.47,13.9,13.08,13.86,29938340,0
2010-05-26,14.19,14.44,13.92,13.94,13274494,0
2010-05-27,14.42,14.64,14.01,14.43,14048159,0
2010-05-28,14.25,14.42,13.75,14.12,15740437,0
2010-06-01,13.75,14,13.06,13.08,20881977,0
2010-06-02,13.35,13.69,13.14,13.69,23960415,0
2010-06-03,13.92,13.97,13.25,13.72,17969817,0
2010-06-04,13.26,13.84,13.19,13.25,13747073,0
2010-06-07,13.33,13.51,13.05,13.06,9850368,0
2010-06-08,13.18,13.34,12.34,12.73,27301809,0
2010-06-09,13.09,13.41,12.7,12.77,23791550,0
2010-06-10,13.33,13.7,13.15,13.64,20269449,0
2010-06-11,13.47,13.76,13.28,13.47,14351388,0
2010-06-14,13.82,14.19,13.74,13.79,15574222,0
2010-06-15,14.13,14.52,13.94,14.45,14007631,0
2010-06-16,14.23,15.13,14.15,14.94,29564698,0
2010-06-17,15.11,15.12,14.55,14.8,11584598,0
2010-06-18,14.6,15.32,14.6,15.21,13434657,0
2010-06-21,15.5,15.6,15,15.13,11058839,0
2010-06-22,15.1,15.25,14.56,14.61,17334955,0
2010-06-23,14.57,14.91,14.3,14.78,13867136,0
2010-06-24,14.76,14.76,14.14,14.25,19145276,0
2010-06-25,14.37,14.6,14.07,14.58,56965958,0
2010-06-28,14.56,14.65,14.23,14.3,15353807,0
2010-06-29,13.88,13.96,13.29,13.3,23424128,0
2010-06-30,13.42,13.74,13.07,13.14,19685929,0
2010-07-01,13.07,13.32,12.68,13.22,17207521,0
2010-07-02,13.31,13.54,12.94,13.07,9882384,0
2010-07-06,13.4,13.68,13.05,13.28,11572961,0
2010-07-07,13.59,14.1,13.39,14.04,16708695,0
2010-07-08,14.25,14.51,13.95,14.45,13158630,0
2010-07-09,14.43,14.66,14.29,14.65,7592814,0
2010-07-12,14.66,14.84,14.27,14.27,9310485,0
2010-07-13,14.55,14.63,14.27,14.44,11134461,0
2010-07-14,14.4,14.78,14.28,14.71,11026400,0
2010-07-15,14.7,14.86,14.46,14.81,16367768,0
2010-07-16,14.71,14.71,14.41,14.5,13225466,0
2010-07-19,14.7,15.25,14.42,15.06,17537277,0
2010-07-20,15.31,16.04,15.26,15.56,35130698,0
2010-07-21,15.82,15.82,15.09,15.19,17451334,0
2010-07-22,15.68,15.82,15.53,15.66,13667724,0
2010-07-23,15.58,15.79,15.25,15.75,9584589,0
2010-07-26,15.8,16.03,15.63,15.96,8424741,0
2010-07-27,16.1,16.13,15.55,15.8,8627172,0
2010-07-28,15.65,16.07,15.65,15.79,9461361,0
2010-07-29,15.84,16.1,15.58,15.84,6780719,0
2010-07-30,15.6,16.27,15.51,16.2,14024522,0
2010-08-02,16.46,16.81,16.36,16.59,12609890,0
2010-08-03,16.42,16.74,16.26,16.43,10866041,0
2010-08-04,16.41,16.66,16.3,16.57,7664904,0
2010-08-05,16.41,16.74,16.31,16.62,8461452,0
2010-08-06,16.38,16.6,16.26,16.53,5749552,0
2010-08-09,16.63,16.7,16.41,16.63,7627486,0
2010-08-10,16.33,16.36,16.03,16.17,11101959,0
2010-08-11,15.82,15.9,15.31,15.59,10547854,0
2010-08-12,15.25,15.68,15.21,15.42,7327203,0
2010-08-13,15.39,15.64,15.31,15.37,4153678,0
2010-08-16,15.22,15.38,15.07,15.34,8055642,0
2010-08-17,15.56,15.96,15.38,15.69,7717243,0
2010-08-18,15.95,15.97,15.5,15.72,9780249,0
2010-08-19,15.65,15.79,15.4,15.55,5282380,0
2010-08-20,15.38,15.42,14.99,15.19,6464674,0
2010-08-23,15.28,15.44,15.19,15.21,5855981,0
2010-08-24,14.99,15.52,14.93,15.16,10289670,0
2010-08-25,14.95,15.04,14.7,15,7039616,0
2010-08-26,15.06,15.19,14.72,14.88,6656820,0
2010-08-27,14.9,15.33,14.64,15.27,10176665,0
2010-08-30,15.13,15.44,15.11,15.15,5391703,0
2010-08-31,15.07,15.16,14.72,14.91,7760066,0
2010-09-01,15.15,15.7,15.1,15.46,8759430,0
2010-09-02,15.47,15.75,15.4,15.7,5655422,0
2010-09-03,15.93,16,15.54,15.66,6898741,0
2010-09-07,15.5,15.76,15.26,15.55,7067452,0
2010-09-08,15.49,15.71,15.07,15.47,27985507,0
2010-09-09,15.84,16.03,15.6,15.67,10541115,0
2010-09-10,15.79,16.3,15.7,16.13,13359700,0
2010-09-13,16.37,16.49,16.28,16.36,7413570,0
2010-09-14,16.29,16.4,15.95,16.24,9909632,0
2010-09-15,16.04,16.53,15.93,16.48,11754983,0
2010-09-16,16.38,16.59,16.19,16.37,7886508,0
2010-09-17,16.51,16.8,16.42,16.7,17241549,0
2010-09-20,16.78,17.37,16.56,17.27,14078102,0
2010-09-21,17.29,17.43,16.85,17.03,14432366,0
2010-09-22,16.98,17.23,16.78,16.83,7879709,0
2010-09-23,16.6,17.1,16.57,16.83,7357609,0
2010-09-24,17.06,17.5,17,17.26,8758518,0
2010-09-27,17.31,17.38,16.88,16.88,8148586,0
2010-09-28,16.94,17.2,16.82,17.15,8986010,0
2010-09-29,17.07,17.49,16.92,17.4,8257967,0
2010-09-30,17.53,17.6,16.96,17.1,11936024,0
2010-10-01,17.36,17.45,17.15,17.33,11169999,0
2010-10-04,17.27,17.3,16.82,17.02,6918039,0
2010-10-05,17.15,17.55,17.1,17.51,8979201,0
2010-10-06,17.5,17.62,17.34,17.43,8477042,0
2010-10-07,17.5,17.58,17.04,17.24,8921976,0
2010-10-08,17.19,17.73,17.12,17.65,8163817,0
2010-10-11,17.65,17.83,17.53,17.81,6298256,0
2010-10-12,17.76,18.11,17.45,17.99,10954792,0
2010-10-13,18.16,18.69,18.12,18.5,16336505,0
2010-10-14,18.57,18.7,18.15,18.3,10501119,0
2010-10-15,18.4,18.62,17.97,18.6,14757004,0
2010-10-18,18.52,18.74,18.32,18.42,19720462,0
2010-10-19,17.32,17.65,16.87,17.18,30036716,0
2010-10-20,17.23,17.47,16.7,17.37,29141047,0
2010-10-21,17.35,17.59,17.15,17.28,13328834,0
2010-10-22,17.29,17.57,17.16,17.28,13075258,0
2010-10-25,17.19,17.48,17.05,17.09,13880117,0
2010-10-26,16.97,17.23,16.91,17.12,11632915,0
2010-10-27,16.97,17.16,16.92,17.16,11322546,0
2010-10-28,17.24,17.24,16.75,16.96,13421345,0
2010-10-29,16.87,17.16,16.7,16.81,10872748,0
2010-11-01,16.96,17.29,16.71,16.89,13487695,0
2010-11-02,16.99,17.44,16.92,17.36,13100949,0
2010-11-03,17.43,17.61,17.24,17.6,12611670,0
2010-11-04,17.96,18.88,17.95,18.76,20067150,0
2010-11-05,18.73,19.36,18.71,19.04,18932765,0
2010-11-08,18.96,19.34,18.89,19.17,14203550,0
2010-11-09,19.33,19.75,18.92,19.07,13814528,0
2010-11-10,19.19,19.46,18.76,19.46,12953040,0
2010-11-11,19.36,19.95,19.22,19.65,13786998,0
2010-11-12,19.42,19.65,19.18,19.5,11686262,0
2010-11-15,19.62,19.75,19.32,19.37,8655893,0
2010-11-16,19.13,19.39,18.6,19.16,22079803,0
2010-11-17,19.38,19.66,19.05,19.61,20859098,0
2010-11-18,19.95,19.99,19.81,19.91,32093039,0
2010-11-19,19.98,20.05,19.78,20.05,24775561,0
2010-11-22,20.08,20.48,19.86,20.4,19939600,0
2010-11-23,20.25,20.3,19.63,19.68,19045225,0
2010-11-24,19.88,20.28,19.86,20.23,12685004,0
2010-11-26,20.14,20.16,19.86,19.9,5323361,0
2010-11-29,19.86,20.47,19.54,20.4,9413210,0
2010-11-30,20.26,20.77,19.97,20.41,17503000,0
2010-12-01,20.94,21.49,20.92,21.16,19288131,0
2010-12-02,21.21,21.45,20.97,21.19,16495391,0
2010-12-03,21.18,21.83,21.16,21.72,12950049,0
2010-12-06,21.64,22,21.52,21.9,13786439,0
2010-12-07,22.32,22.36,21.28,21.34,14395561,0
2010-12-08,21.44,21.6,20.94,21.16,11441948,0
2010-12-09,21.35,21.37,20.67,21.29,8642157,0
2010-12-10,21.18,21.34,20.62,20.69,17058609,0
2010-12-13,20.82,21.2,20.64,20.89,21863159,0
2010-12-14,20.98,21.08,20.65,20.7,10730101,0
2010-12-15,20.86,21.09,20.53,20.55,11166459,0
2010-12-16,20.55,21.21,20.52,21.16,11494331,0
2010-12-17,21.19,22,21.11,21.99,16129563,0
2010-12-20,22.03,22.33,21.86,22.25,11675541,0
2010-12-21,22.43,22.87,22.16,22.87,11793346,0
2010-12-22,22.67,22.91,22.56,22.65,6883223,0
2010-12-23,22.67,22.98,22.64,22.66,6690975,0
2010-12-27,22.53,22.59,22,22.12,7719430,0
2010-12-28,22.32,22.34,21.91,22.16,5007906,0
2010-12-29,22.22,22.89,22.22,22.83,6207196,0
2010-12-30,22.78,22.9,22.52,22.74,5012433,0
2010-12-31,22.65,22.92,22.6,22.8,3982917,0
2011-01-03,23.08,23.1,22.63,22.69,8358971,0
2011-01-04,22.76,22.99,21.87,22.14,13577547,0
2011-01-05,22.11,22.66,21.78,22.61,12181126,0
2011-01-06,22.41,22.6,21.6,21.85,13612320,0
2011-01-07,21.95,22.6,21.82,22.37,10353982,0
2011-01-10,22.17,22.28,21.73,22.08,8269079,0
2011-01-11,22.51,23.1,22.39,22.74,12559420,0
2011-01-12,22.93,23.29,22.83,23.18,14617647,0
2011-01-13,23.28,23.3,22.8,23.23,15105612,0
2011-01-14,23.17,23.98,23,23.93,11668174,0
2011-01-18,23.99,24.11,23.7,23.83,9457245,0
2011-01-19,23.94,23.96,23.12,23.18,11971513,0
2011-01-20,22.89,23.08,22.28,22.87,12691693,0
2011-01-21,23.47,23.51,22.26,22.44,14595269,0
2011-01-24,22.51,22.61,22.05,22.25,14017570,0
2011-01-25,22.25,22.34,21.41,21.86,20964981,0
2011-01-26,22.18,23.04,21.98,22.95,18309633,0
2011-01-27,22.84,23.32,22.28,22.98,11451278,0
2011-01-28,22.96,23.16,22.47,22.97,13956183,0
2011-01-31,22.89,23.74,22.86,23.72,11139557,0
2011-02-01,23.91,24.39,23.68,24.33,12453473,0
2011-02-02,24.61,24.73,24.1,24.36,10468537,0
2011-02-03,24.46,24.5,23.92,24.39,8807969,0
2011-02-04,24.42,24.51,24.09,24.5,14655786,0
2011-02-07,24.77,25.1,24.65,25.01,12609186,0
2011-02-08,24.99,25.12,24.32,25.11,14841555,0
2011-02-09,24.76,25.01,24.04,24.16,11042246,0
2011-02-10,23.94,24.29,23.85,24.24,10746549,0
2011-02-11,24.38,24.94,24.3,24.84,12846044,0
2011-02-14,24.94,25.55,24.92,25.39,10519291,0
2011-02-15,25.47,25.52,24.8,24.84,10199459,0
2011-02-16,24.91,25.43,24.75,25.31,12711118,0
2011-02-18,26.07,26.17,25.43,25.65,8918706,0
2011-02-22,25.27,25.51,23.9,24.11,18094191,0
2011-02-23,24.32,24.33,23.47,23.72,20427241,0
2011-02-24,24.1,24.16,23.54,23.8,14565973,0
2011-02-25,24.05,24.17,23.76,23.96,12258030,0
2011-02-28,24.09,24.24,23.47,24.18,10458548,0
2011-03-01,24.33,24.45,23.5,23.52,10605626,0
2011-03-02,19.77,22.31,19.56,21.14,105238425,0
2011-03-03,21.44,21.64,20.7,21.28,26037837,0
2011-03-04,21.21,21.33,20.01,20.59,22311755,0
2011-03-07,20.96,21.08,20.59,20.84,19562400,0
2011-03-08,21.11,21.29,20.72,21.03,14621930,0
2011-03-09,21.12,21.22,20.69,20.78,14774987,0
2011-03-10,20.4,20.65,19.71,20.28,20219448,0
2011-03-11,19.86,21.14,19.85,20.73,13056172,0
2011-03-14,20.57,20.82,20.15,20.79,12844640,0
2011-03-15,20,20.57,19.9,20.45,10551552,0
2011-03-16,20.18,20.44,19.75,19.88,21285725,0
2011-03-17,20.34,20.55,19.96,20.37,18756670,0
2011-03-18,20.58,21.07,20.36,20.55,15598205,0
2011-03-21,20.96,21,20.68,20.82,11184577,0
2011-03-22,20.84,21.01,20.57,20.75,13779005,0
2011-03-23,20.74,20.9,20.56,20.84,11386525,0
2011-03-24,20.95,21.02,20.69,20.83,8954785,0
2011-03-25,20.91,20.93,20.6,20.87,11915955,0
2011-03-28,20.77,21.75,20.53,21.24,16895372,0
2011-03-29,21.17,28.11,21.16,22.15,27423322,0
2011-03-30,22.38,22.39,21.65,22.14,15874439,0
2011-03-31,22.26,22.75,21.91,22.6,18963397,0
2011-04-01,22.88,23.41,22.86,23.05,19894986,0
2011-04-04,23.23,23.34,22.81,22.88,12790805,0
2011-04-05,22.88,23.11,22.43,22.46,11126045,0
2011-04-06,22.65,22.69,21.77,21.79,15118525,0
2011-04-07,21.94,21.94,21.27,21.74,16571957,0
2011-04-08,22.04,22.15,21.64,21.8,8373604,0
2011-04-11,21.82,22.11,21.26,21.33,12288648,0
2011-04-12,21.09,21.15,20.54,21.06,13680148,0
2011-04-13,21.17,21.35,20.78,20.99,10020677,0
2011-04-14,20.9,21.23,20.8,21.16,8981910,0
2011-04-15,21.1,21.38,20.95,21.02,9567584,0
2011-04-18,20.62,21.02,20.33,20.78,11634829,0
2011-04-19,20.74,21.2,20.74,21.15,8246570,0
2011-04-20,21.49,21.57,21.07,21.13,12569156,0
2011-04-21,20.37,20.89,20.26,20.66,28217291,0
2011-04-25,20.62,20.77,20.38,20.59,10637509,0
2011-04-26,20.53,20.92,20.4,20.76,8550103,0
2011-04-27,20.84,20.97,20.27,20.82,13580220,0
2011-04-28,20.77,21.33,20.6,21.05,10437943,0
2011-04-29,21.19,21.66,21.11,21.58,10379260,0
2011-05-02,21.67,21.73,20.44,20.69,12309531,0
2011-05-03,20.55,20.8,20.15,20.23,13137780,0
2011-05-04,20.19,20.52,19.75,20.2,18036395,0
2011-05-05,19.78,20.44,19.7,19.93,15892119,0
2011-05-06,20.09,20.78,20.05,20.19,17303245,0
2011-05-09,20.32,20.64,20.25,20.44,8534323,0
2011-05-10,20.41,20.62,20.16,20.26,9711695,0
2011-05-11,20.19,20.22,19.72,19.83,12664420,0
2011-05-12,19.8,20.02,19.49,19.87,11051550,0
2011-05-13,19.89,20.22,19.4,20.17,24056944,0
2011-05-16,19.97,20.24,19.27,19.32,14873309,0
2011-05-17,19.29,19.37,18.75,18.99,17544493,0
2011-05-18,19.09,19.55,19.01,19.41,12558231,0
2011-05-19,19.6,19.71,19.32,19.51,11302023,0
2011-05-20,19.51,19.85,19.3,19.71,9326503,0
2011-05-23,19.25,19.74,19.03,19.51,10608810,0
2011-05-24,19.67,19.75,19.15,19.45,10501984,0
2011-05-25,19.44,19.93,19.4,19.67,10548461,0
2011-05-26,19.74,19.84,19.49,19.78,9229815,0
2011-05-27,19.9,19.98,19.65,19.65,7038832,0
2011-05-31,19.82,20.02,19.66,19.77,10411598,0
2011-06-01,19.76,20,19.27,19.32,10714136,0
2011-06-02,19.24,19.6,19.15,19.27,8406631,0
2011-06-03,19.04,19.75,19,19.29,11579768,0
2011-06-06,19.21,19.29,18.51,18.63,8760358,0
2011-06-07,18.67,18.83,18.41,18.41,8897347,0
2011-06-08,18.38,18.73,18.22,18.59,12181897,0
2011-06-09,18.63,18.77,18.51,18.57,12054803,0
2011-06-10,18.53,18.54,18.1,18.11,10652398,0
2011-06-13,18.1,18.22,17.12,17.38,14437717,0
2011-06-14,17.52,17.82,17.47,17.61,11051399,0
2011-06-15,17.43,18.06,17.38,17.6,16314127,0
2011-06-16,17.59,17.66,16.94,17.1,15254291,0
2011-06-17,17.19,17.19,16.82,17.03,13370159,0
2011-06-20,16.69,17.01,16.65,16.9,11968449,0
2011-06-21,17.18,17.6,17.1,17.59,13870241,0
2011-06-22,17.43,18.33,17.43,17.92,19117395,0
2011-06-23,17.5,18.09,17.34,17.96,18056859,0
2011-06-24,17.88,17.95,17.52,17.72,58892687,0
2011-06-27,17.79,17.83,17.43,17.59,13614747,0
2011-06-28,17.72,18.29,17.66,18.28,12408503,0
2011-06-29,18.4,18.7,18.18,18.48,9991208,0
2011-06-30,18.6,18.85,18.52,18.75,9487544,0
2011-07-01,18.75,18.93,18.43,18.81,6849765,0
2011-07-05,18.87,19.1,18.75,18.91,6860687,0
2011-07-06,18.88,19.02,18.51,18.64,9074024,0
2011-07-07,18.94,19.11,18.71,18.9,8779751,0
2011-07-08,18.68,18.8,18.52,18.73,7295520,0
2011-07-11,18.41,18.53,18.05,18.33,8149657,0
2011-07-12,18.19,18.66,18.19,18.29,8925662,0
2011-07-13,18.31,19.09,18.31,18.72,9786031,0
2011-07-14,18.81,18.85,18.04,18.16,10914768,0
2011-07-15,18.33,18.57,18.16,18.53,9577847,0
2011-07-18,18.43,18.54,18.12,18.33,7498179,0
2011-07-19,18.49,18.75,18.35,18.64,8076393,0
2011-07-20,18.81,19.1,18.62,18.98,8775439,0
2011-07-21,19.03,19.49,19,19.29,12440551,0
2011-07-22,19.72,20.25,19.39,19.82,25769662,0
2011-07-25,19.87,20.52,19.68,20.45,27891797,0
2011-07-26,22.23,22.72,21.91,22.49,44880622,0
2011-07-27,22.4,22.76,21.92,22.05,18191208,0
2011-07-28,22.02,22.32,21.93,21.99,10641678,0
2011-07-29,21.58,22.08,21.42,21.92,11490914,0
2011-08-01,22.29,22.35,21.34,21.64,10936011,0
2011-08-02,21.47,21.94,20.86,20.86,13687164,0
2011-08-03,20.93,21.07,19.93,20.76,20882322,0
2011-08-04,20.4,20.4,18.82,18.87,25423316,0
2011-08-05,18.97,19.24,17.44,18.2,27036947,0
2011-08-08,16.94,17.18,15.55,15.93,23552687,0
2011-08-09,16.24,16.89,15.9,16.87,14197183,0
2011-08-10,16.51,16.84,16.05,16.1,19489119,0
2011-08-11,16.26,17.47,16.06,17.19,18421375,0
2011-08-12,17.37,17.55,17.02,17.31,9625120,0
2011-08-15,17.55,17.98,17.49,17.68,5925763,0
2011-08-16,17.37,17.75,17,17.2,10310853,0
2011-08-17,17.56,17.56,17.1,17.38,8454624,0
2011-08-18,16.66,16.7,15.82,15.99,15345659,0
2011-08-19,15.67,15.91,14.93,15.05,17014677,0
2011-08-22,15.64,15.65,14.64,14.68,12006436,0
2011-08-23,14.88,15.52,14.68,15.52,10713178,0
2011-08-24,15.48,15.63,15.13,15.63,8132966,0
2011-08-25,15.81,15.94,15.1,15.2,8647900,0
2011-08-26,14.99,15.89,14.93,15.74,9765084,0
2011-08-29,16.05,16.81,16.02,16.72,9978953,0
2011-08-30,16.68,17.1,16.55,16.93,11435541,0
2011-08-31,17.19,17.39,16.83,17.13,8569773,0
2011-09-01,17.19,17.45,16.89,16.99,7748269,0
2011-09-02,16.42,16.55,16.1,16.34,6259634,0
2011-09-06,15.21,16,15.2,15.94,9333448,0
2011-09-07,16.31,16.74,16.19,16.62,9313107,0
2011-09-08,16.53,16.87,16.47,16.68,8084230,0
2011-09-09,16.44,16.75,15.74,15.94,13287982,0
2011-09-12,15.51,16.15,15.43,16.13,8311143,0
2011-09-13,16.15,16.26,15.63,16.07,10568205,0
2011-09-14,16.17,16.49,15.86,16.23,11691344,0
2011-09-15,16.48,16.64,16.2,16.57,6288425,0
2011-09-16,16.66,16.72,16.24,16.35,11039607,0
2011-09-19,15.82,16.17,15.5,16,8176866,0
2011-09-20,16.17,16.29,15.55,15.56,8618207,0
2011-09-21,15.55,15.65,14.76,14.78,11986903,0
2011-09-22,14.13,14.19,12.89,13.33,23171928,0
2011-09-23,13.19,13.3,12.81,12.9,13481052,0
2011-09-26,12.94,13.54,12.62,13.49,13668167,0
2011-09-27,13.97,14.23,13.35,13.45,16973168,0
2011-09-28,13.62,13.62,12.65,12.7,11766175,0
2011-09-29,13.02,13.2,12.5,12.75,16328020,0
2011-09-30,12.5,12.59,12.12,12.21,13385778,0
2011-10-03,11.97,12.18,11.4,11.46,16402897,0
2011-10-04,11.08,11.98,10.85,11.98,26380403,0
2011-10-05,11.88,12.99,11.67,12.8,18924212,0
2011-10-06,12.99,13.41,12.73,13.22,18172571,0
2011-10-07,13.36,13.68,12.9,13.11,15873144,0
2011-10-10,13.5,14.1,13.4,13.65,15281042,0
2011-10-11,13.5,14.07,13.44,13.85,17703952,0
2011-10-12,14.11,14.22,13.8,13.95,17670978,0
2011-10-13,13.89,14.07,13.5,13.93,11997385,0
2011-10-14,14.23,14.79,14.12,14.78,18727283,0
2011-10-17,14.82,14.85,14.33,14.44,14857628,0
2011-10-18,14.43,15.22,14.15,15.11,13440281,0
2011-10-19,14.95,15.27,14.51,14.65,9253152,0
2011-10-20,14.67,14.78,14.13,14.74,10327320,0
2011-10-21,15.07,15.41,14.78,15.03,17146262,0
2011-10-24,15.18,15.45,14.92,15.12,24436084,0
2011-10-25,15,15.21,14.08,14.67,31489150,0
2011-10-26,14.97,15.35,14.41,15.28,15643078,0
2011-10-27,16,16.6,15.94,16.28,20999336,0
2011-10-28,16.22,16.62,16.13,16.29,10608012,0
2011-10-31,16.01,16.01,15.48,15.5,9800102,0
2011-11-01,14.53,15.23,14.1,15.06,23302805,0
2011-11-02,15.47,15.6,15.05,15.54,9437905,0
2011-11-03,15.75,16.21,15.46,16.14,12711260,0
2011-11-04,15.9,16.39,15.83,16.18,9157970,0
2011-11-07,16.23,16.71,16.05,16.67,12532435,0
2011-11-08,16.77,16.85,16.36,16.75,8542686,0
2011-11-09,16.03,16.09,15.07,15.19,20039363,0
2011-11-10,15.57,15.91,15.29,15.62,9038659,0
2011-11-11,15.91,16.25,15.75,16.08,11479378,0
2011-11-14,16.05,16.16,15.81,16.07,6616600,0
2011-11-15,15.94,16.22,15.71,15.94,7204700,0
2011-11-16,15.79,16.57,15.7,16.03,15476414,0
2011-11-17,16.08,16.11,14.88,15.06,13734702,0
2011-11-18,15.37,15.37,14.71,14.74,15090208,0
2011-11-21,14.25,14.45,13.83,14.19,15465416,0
2011-11-22,14.1,14.24,13.71,13.96,8106271,0
2011-11-23,13.64,13.77,13.01,13.18,14576224,0
2011-11-25,13.14,13.45,13.01,13.16,3119627,0
2011-11-28,14.1,14.42,13.8,13.96,12556595,0
2011-11-29,14.07,14.37,13.81,14.12,9624998,0
2011-11-30,14.88,15.2,14.75,15.16,12159537,0
2011-12-01,15.17,15.45,14.93,14.96,8390734,0
2011-12-02,15.32,15.53,14.98,15.08,9435028,0
2011-12-05,15.58,15.8,15.39,15.62,9962517,0
2011-12-06,15.59,15.65,15.1,15.31,11460800,0
2011-12-07,15.12,15.15,14.58,14.79,15744370,0
2011-12-08,14.86,15.02,14.21,14.26,11255434,0
2011-12-09,14.24,15.07,14.24,14.98,11254734,0
2011-12-12,14.68,14.68,13.89,14.15,13875823,0
2011-12-13,14.29,14.67,13.75,13.97,9993207,0
2011-12-14,13.7,13.76,13.23,13.42,11911602,0
2011-12-15,13.59,13.69,13.08,13.14,10084185,0
2011-12-16,13.27,13.65,13.23,13.51,7589914,0
2011-12-19,13.6,13.67,12.89,13.01,10562654,0
2011-12-20,13.36,14.14,13.35,14.09,13296386,0
2011-12-21,13.99,14.43,13.77,14.31,13506816,0
2011-12-22,14.41,14.5,14.17,14.28,7056321,0
2011-12-23,14.28,14.4,14.17,14.38,4283439,0
2011-12-27,14.34,14.49,14.2,14.39,5348107,0
2011-12-28,14.4,14.42,13.76,13.83,5121485,0
2011-12-29,13.89,14.24,13.86,14.2,6892350,0
2011-12-30,14.16,14.69,14.15,14.64,9706721,0
2012-01-03,15.16,15.37,14.92,15.24,10997859,0
2012-01-04,15.24,15.6,15.04,15.48,12748854,0
2012-01-05,15.35,15.7,15.04,15.64,11775552,0
2012-01-06,15.65,15.75,15.38,15.53,8059777,0
2012-01-09,15.55,15.61,15.32,15.56,6520332,0
2012-01-10,15.84,16.04,15.73,15.95,9745209,0
2012-01-11,15.89,15.92,15.6,15.71,6456053,0
2012-01-12,15.89,15.92,15.42,15.62,9460434,0
2012-01-13,15.38,15.48,14.97,15.25,12152024,0
2012-01-17,15.32,15.67,15,15.27,17216389,0
2012-01-18,15.31,16.2,15.26,16.18,16416856,0
2012-01-19,16.25,16.72,16.25,16.38,16323616,0
2012-01-20,16.47,17.04,16.28,16.54,13475962,0
2012-01-23,16.49,16.65,16.17,16.42,11821829,0
2012-01-24,16.13,16.55,16,16.49,6993429,0
2012-01-25,16.42,16.92,16.04,16.79,9623362,0
2012-01-26,17.09,17.24,16.36,16.54,9926300,0
2012-01-27,16.54,16.96,16.51,16.81,10147696,0
2012-01-30,16.57,17,16.36,16.92,8064469,0
2012-01-31,17.19,17.36,16.7,16.74,8776592,0
2012-02-01,17.03,17.23,16.71,17.03,8866784,0
2012-02-02,17.12,17.23,16.75,17.05,9719105,0
2012-02-03,17.28,17.42,17.01,17.4,9832954,0
2012-02-06,17.43,17.81,17.11,17.81,8739373,0
2012-02-07,17.88,17.94,17.37,17.79,7381077,0
2012-02-08,17.9,17.95,17.47,17.9,8796834,0
2012-02-09,18,18.33,17.84,18.2,13010183,0
2012-02-10,17.92,18.08,17.67,17.79,9612052,0
2012-02-13,18.2,18.23,17.7,17.84,11870775,0
2012-02-14,17.85,17.85,17.17,17.47,20465581,0
2012-02-15,17.59,17.67,17.29,17.44,9512237,0
2012-02-16,17.26,17.8,17.16,17.74,11462874,0
2012-02-17,18.22,18.24,17.7,17.79,12759524,0
2012-02-21,15.14,15.92,15.05,15.36,62588769,0
2012-02-22,15.52,16.54,15.36,16.39,37444159,0
2012-02-23,16.44,16.52,16.17,16.5,20075153,0
2012-02-24,16.48,16.75,16.43,16.5,11943587,0
2012-02-27,16.42,16.58,16.22,16.37,9447023,0
2012-02-28,16.46,16.68,16.28,16.41,9712065,0
2012-02-29,16.47,16.63,15.88,15.98,16041362,0
2012-03-01,16.21,16.65,16.05,16.49,8439005,0
2012-03-02,16.47,17.41,16.42,17.2,23965183,0
2012-03-05,17.06,17.1,16.21,16.42,13187573,0
2012-03-06,16.03,16.05,15.56,15.9,13437584,0
2012-03-07,16.03,16.26,15.82,16.08,6747546,0
2012-03-08,16.31,16.96,16.25,16.79,10242663,0
2012-03-09,16.83,16.93,16.5,16.55,7014549,0
2012-03-12,16.47,16.58,15.85,16.01,8909883,0
2012-03-13,16.12,16.48,16.05,16.43,11131369,0
2012-03-14,16.32,16.38,15.94,16.13,10779770,0
2012-03-15,16.22,17.08,15.87,16.79,22904748,0
2012-03-16,17.02,17.75,16.85,17.54,14602945,0
2012-03-19,17.39,17.6,17.12,17.37,6888493,0
2012-03-20,17.08,17.19,16.81,16.85,7973673,0
2012-03-21,16.67,17.42,16.25,17.26,18302814,0
2012-03-22,16.68,17.29,16.47,16.68,15139031,0
2012-03-23,16.7,16.95,16.57,16.63,13347439,0
2012-03-26,17.17,17.19,16.45,16.65,9421195,0
2012-03-27,16.6,16.65,15.79,15.93,16496148,0
2012-03-28,15.65,15.71,14.92,15.16,25704701,0
2012-03-29,15.02,15.24,14.57,14.92,18867747,0
2012-03-30,15.24,15.25,14.67,15.09,12089216,0
2012-04-02,15.12,15.47,15.07,15.31,10897906,0
2012-04-03,15.27,15.33,14.88,15.1,10920653,0
2012-04-04,14.8,14.96,14.55,14.64,13389629,0
2012-04-05,14.58,14.7,14.05,14.26,16239061,0
2012-04-09,13.96,14.25,13.87,14.04,10155627,0
2012-04-10,13.98,14.13,13.35,13.78,14685033,0
2012-04-11,13.99,14.09,13.68,13.78,13055072,0
2012-04-12,13.86,14.35,13.8,14.29,12035067,0
2012-04-13,14.18,14.22,13.77,13.81,7925991,0
2012-04-16,13.76,13.76,13.2,13.36,14669008,0
2012-04-17,13.54,13.79,13.4,13.65,9800304,0
2012-04-18,13.68,14.19,13.55,13.7,12171994,0
2012-04-19,13.78,13.93,13.38,13.84,13103768,0
2012-04-20,14.12,14.4,13.73,13.78,13391678,0
2012-04-23,13.49,13.83,13.3,13.69,9269405,0
2012-04-24,13.87,14.44,13.58,14.14,24792605,0
2012-04-25,14.39,14.58,14.16,14.49,17025725,0
2012-04-26,14.46,15.03,14.41,14.96,17534267,0
2012-04-27,14.98,15,14.53,14.53,9988084,0
2012-04-30,14.27,14.49,14.18,14.27,13982519,0
2012-05-01,14.09,14.77,14.05,14.6,9719736,0
2012-05-02,14.42,14.55,14.3,14.49,7671392,0
2012-05-03,14.48,14.58,13.86,13.86,12023492,0
2012-05-04,13.95,13.95,13.47,13.79,12009925,0
2012-05-07,13.67,13.93,13.47,13.81,9755028,0
2012-05-08,13.6,13.62,13.09,13.45,15421007,0
2012-05-09,13.1,13.52,12.93,13.38,11778049,0
2012-05-10,13.63,13.68,13.19,13.23,7843151,0
2012-05-11,13.09,13.47,13,13.26,6768934,0
2012-05-14,13.03,13.13,12.77,12.82,9848498,0
2012-05-15,12.8,12.87,12.35,12.45,12130643,0
2012-05-16,12.82,12.96,12.46,12.48,14455278,0
2012-05-17,12.6,12.9,12.39,12.64,8583606,0
2012-05-18,12.72,12.85,12.29,12.35,7383120,0
2012-05-21,12.33,12.92,12.32,12.9,7473633,0
2012-05-22,12.94,13.23,12.7,12.82,9914308,0
2012-05-23,12.64,13.07,12.35,12.99,10502337,0
2012-05-24,12.99,13.1,12.5,12.76,4568752,0
2012-05-25,12.71,13.01,12.71,12.99,5045046,0
2012-05-29,13.02,13.48,12.99,13.22,6210894,0
2012-05-30,12.98,13,12.51,12.54,6692470,0
2012-05-31,12.54,12.54,11.85,12.01,13758133,0
2012-06-01,11.81,11.93,11.57,11.75,14599948,0
2012-06-04,11.75,11.87,11.14,11.62,14141695,0
2012-06-05,11.55,12.1,11.55,11.8,7524397,0
2012-06-06,12,12.21,11.66,12.03,11316792,0
2012-06-07,12.33,12.6,12.17,12.3,9520405,0
2012-06-08,12.08,12.21,11.88,12.16,6480601,0
2012-06-11,12.33,12.44,11.84,11.84,6262725,0
2012-06-12,12.04,12.23,11.81,12.2,4631179,0
2012-06-13,11.99,12.48,11.94,12.24,7771160,0
2012-06-14,12.25,12.63,12.11,12.54,7700300,0
2012-06-15,12.63,13,12.53,12.94,9093342,0
2012-06-18,12.75,12.75,12.35,12.41,9357132,0
2012-06-19,12.62,12.94,12.5,12.88,6529176,0
2012-06-20,12.91,13.11,12.75,12.89,9597520,0
2012-06-21,12.84,12.85,11.92,11.99,11426502,0
2012-06-22,12.28,12.29,11.88,11.91,8684512,0
2012-06-25,11.69,11.88,11.5,11.79,7355588,0
2012-06-26,11.75,11.91,11.36,11.73,12937217,0
2012-06-27,11.77,12.28,11.53,12.24,9254617,0
2012-06-28,11.87,12.44,11.87,12.18,10074442,0
2012-06-29,12.69,12.69,12.35,12.63,11215353,0
2012-07-02,12.67,12.73,12.46,12.64,6426694,0
2012-07-03,12.78,13.18,12.72,13.02,5512324,0
2012-07-05,12.82,13.03,12.61,12.68,9925739,0
2012-07-06,12.47,12.6,12.3,12.55,4259237,0
2012-07-09,12.52,12.59,12.24,12.35,6406177,0
2012-07-10,12.45,12.54,11.83,11.94,10264464,0
2012-07-11,11.96,12.32,11.95,12.27,11270079,0
2012-07-12,12.06,12.12,11.85,11.89,12657155,0
2012-07-13,11.97,12.11,11.7,11.72,15382684,0
2012-07-16,11.75,12.04,11.61,11.99,9203500,0
2012-07-17,12.18,12.56,11.93,12.53,11652829,0
2012-07-18,12.58,12.89,12.16,12.82,12250285,0
2012-07-19,12.92,13.03,12.68,12.69,9563928,0
2012-07-20,12.89,13.24,12.77,13.2,15764273,0
2012-07-23,12.74,13.19,12.59,13.1,10703720,0
2012-07-24,13.08,13.2,12.77,12.8,11855291,0
2012-07-25,12.1,12.29,11.51,11.67,32784834,0
2012-07-26,11.72,11.96,11.17,11.8,24184887,0
2012-07-27,11.94,12.72,11.87,12.61,17266798,0
2012-07-30,12.57,12.67,12.22,12.62,11979491,0
2012-07-31,12.55,12.68,11.98,12.05,13703195,0
2012-08-01,12.18,12.29,11.98,12.08,10561446,0
2012-08-02,11.86,12.1,11.62,11.66,10535616,0
2012-08-03,12.01,12.09,11.81,11.88,10805940,0
2012-08-06,12.08,12.35,11.91,12.26,9647986,0
2012-08-07,12.32,12.72,12.32,12.66,9866976,0
2012-08-08,12.54,12.87,12.48,12.73,8302762,0
2012-08-09,12.79,13.1,12.72,13.07,7965305,0
2012-08-10,12.91,12.99,12.68,12.98,6859712,0
2012-08-13,12.83,12.92,12.44,12.47,6995855,0
2012-08-14,12.7,12.73,12.41,12.46,5779579,0
2012-08-15,12.35,12.35,12.01,12.15,9208374,0
2012-08-16,12.16,12.39,12.15,12.36,10216555,0
2012-08-17,12.42,12.77,12.39,12.75,8520037,0
2012-08-20,12.67,12.92,12.67,12.82,6063432,0
2012-08-21,12.91,12.96,12.73,12.74,6822990,0
2012-08-22,12.67,12.86,12.54,12.83,9064518,0
2012-08-23,12.78,12.9,12.63,12.72,6693522,0
2012-08-24,12.59,12.86,12.47,12.76,8164766,0
2012-08-27,12.71,12.87,12.6,12.62,7696603,0
2012-08-28,12.57,12.64,12.33,12.38,7689125,0
2012-08-29,12.41,12.49,11.9,11.94,10802644,0
2012-08-30,11.93,11.94,11.6,11.77,12671975,0
2012-08-31,11.92,11.97,11.61,11.76,9245025,0
2012-09-04,11.76,11.79,11.42,11.64,7095084,0
2012-09-05,11.79,12.1,11.63,12.02,11883708,0
2012-09-06,12.1,12.34,12.02,12.11,7444247,0
2012-09-07,12.2,12.8,12.19,12.73,12809243,0
2012-09-10,12.69,12.85,12.6,12.65,8851622,0
2012-09-11,12.7,12.96,12.69,12.9,8740542,0
2012-09-12,13,13,12.73,12.89,7112479,0
2012-09-13,12.87,13.46,12.79,13.38,12248965,0
2012-09-14,13.55,14.04,13.54,13.83,11740751,0
2012-09-17,13.43,13.79,13.38,13.39,9045800,0
2012-09-18,13.35,13.41,13.18,13.26,9068139,0
2012-09-19,13.17,13.29,13.06,13.2,7353400,0
2012-09-20,12.93,13.26,12.84,13,12447700,0
2012-09-21,13.2,13.66,12.59,13.54,42392494,0
2012-09-24,13.16,13.33,12.97,13.09,16125803,0
2012-09-25,12.92,13.06,12.44,12.58,17403863,0
2012-09-26,12.39,12.64,12.25,12.48,12863259,0
2012-09-27,12.58,12.79,12.53,12.65,7649514,0
2012-09-28,12.56,12.83,12.51,12.68,8969854,0
2012-10-01,12.81,12.92,12.38,12.5,9918590,0
2012-10-02,12.56,12.64,12.3,12.39,7565488,0
2012-10-03,12.4,12.43,11.95,12.03,9037441,0
2012-10-04,12.13,12.16,11.92,12.14,8550517,0
2012-10-05,12.21,12.22,11.85,11.89,7015750,0
2012-10-08,11.87,12.04,11.83,12.01,5186697,0
2012-10-09,12.07,12.44,12.06,12.35,9590252,0
2012-10-10,12.28,12.3,11.82,11.97,12626082,0
2012-10-11,12.17,12.32,12.03,12.31,7226768,0
2012-10-12,12.34,12.34,12.03,12.17,4116742,0
2012-10-15,12.17,12.2,11.99,12.2,4136359,0
2012-10-16,12.28,12.39,12.14,12.2,5099471,0
2012-10-17,12.22,12.56,12.09,12.48,7138141,0
2012-10-18,12.41,12.56,12.36,12.51,6407697,0
2012-10-19,12.43,12.47,12.02,12.2,7119940,0
2012-10-22,12.15,12.2,11.8,12.04,10786737,0
2012-10-23,11.83,11.92,11.55,11.79,7605576,0
2012-10-24,11.89,11.92,11.5,11.51,5572600,0
2012-10-25,11.64,11.76,11.47,11.75,6207663,0
2012-10-26,11.65,11.7,11.41,11.47,7844659,0
2012-10-31,11.53,11.55,11.14,11.3,9231159,0
2012-11-01,11.3,11.65,11.18,11.65,7970126,0
2012-11-02,11.67,11.77,11.15,11.2,8235125,0
2012-11-05,11.22,11.28,11.09,11.25,13298980,0
2012-11-06,11.38,11.61,11.17,11.53,10724760,0
2012-11-07,11.27,11.27,10.91,11.01,11990909,0
2012-11-08,11.09,11.14,10.65,10.71,9522634,0
2012-11-09,10.67,11.09,10.59,10.75,11373651,0
2012-11-12,10.7,10.93,10.7,10.88,8431257,0
2012-11-13,9.85,9.94,9.02,9.15,63363194,0
2012-11-14,9.36,9.38,9.03,9.09,23352381,0
2012-11-15,9,9.22,8.84,9.13,18714244,0
2012-11-16,9.11,9.28,8.87,9.16,21580400,0
2012-11-19,9.35,9.55,9.27,9.47,17136972,0
2012-11-20,9.37,9.56,9.3,9.55,9510756,0
2012-11-21,9.56,9.73,9.36,9.66,11787310,0
2012-11-23,9.67,9.85,9.67,9.83,5197121,0
2012-11-26,9.74,9.93,9.64,9.9,14307039,0
2012-11-27,9.8,9.9,9.7,9.78,12884152,0
2012-11-28,9.64,10,9.64,10,9056225,0
2012-11-29,9.86,10.23,9.86,10.03,18556535,0
2012-11-30,10.06,10.41,10.02,10.41,12845525,0
2012-12-03,10.46,10.48,10.16,10.24,11201193,0
2012-12-04,10.27,10.62,10.25,10.42,15801962,0
2012-12-05,10.77,10.88,10.6,10.73,13378250,0
2012-12-06,10.82,10.87,10.65,10.86,8196770,0
2012-12-07,10.86,11.03,10.74,10.99,7743376,0
2012-12-10,11.02,11.12,10.85,10.93,5955487,0
2012-12-11,10.99,11.04,10.84,10.84,5734503,0
2012-12-12,10.94,11,10.67,10.68,9034993,0
2012-12-13,10.7,10.75,10.42,10.5,11891073,0
2012-12-14,10.36,10.73,10.27,10.68,10452802,0
2012-12-17,10.8,10.85,10.56,10.65,14336388,0
2012-12-18,10.59,11.15,10.57,11.12,10975368,0
2012-12-19,11.18,11.41,11.01,11.01,7294970,0
2012-12-20,10.88,11.05,10.81,11,7996817,0
2012-12-21,10.7,10.85,10.54,10.83,9912948,0
2012-12-24,10.72,10.8,10.53,10.6,3607658,0
2012-12-26,10.9,11.11,10.87,10.9,5757496,0
2012-12-27,10.9,10.92,10.5,10.75,6388230,0
2012-12-28,10.62,10.75,10.52,10.58,5071774,0
2012-12-31,10.57,11.25,10.54,11.19,10984314,0
2013-01-02,11.41,11.58,11.08,11.28,11425602,0
2013-01-03,11.26,11.62,11.21,11.31,8284847,0
2013-01-04,11.37,11.62,11.31,11.59,8413192,0
2013-01-07,11.68,11.81,11.61,11.71,9305458,0
2013-01-08,11.7,11.74,11.41,11.56,7080354,0
2013-01-09,11.58,11.64,11.52,11.61,5344167,0
2013-01-10,11.77,11.8,11.39,11.62,9059885,0
2013-01-11,11.6,11.67,11.42,11.53,4983134,0
2013-01-14,11.58,11.66,11.44,11.5,4204929,0
2013-01-15,11.62,11.81,11.51,11.81,6124192,0
2013-01-16,11.77,12.11,11.74,11.95,7532902,0
2013-01-17,12.03,12.05,11.83,11.91,5484041,0
2013-01-18,12.06,12.4,12,12.37,8955082,0
2013-01-22,12.45,12.84,12.23,12.82,14496061,0
2013-01-23,12.73,12.79,12.52,12.61,8759033,0
2013-01-24,12.43,12.79,12.43,12.52,8441708,0
2013-01-25,12.68,12.92,12.56,12.82,12332051,0
2013-01-28,12.91,13.16,12.83,13.11,10204213,0
2013-01-29,13.03,13.17,12.94,13.12,8151934,0
2013-01-30,13.09,13.7,13.05,13.36,20264887,0
2013-01-31,13.15,13.43,12.96,13.35,9268483,0
2013-02-01,13.43,13.5,13.3,13.43,5908596,0
2013-02-04,13.23,13.43,13.06,13.27,5713581,0
2013-02-05,13.31,13.6,13.27,13.42,6976564,0
2013-02-06,13.31,13.35,12.96,13.16,7512905,0
2013-02-07,13.21,13.31,12.9,13.03,6693707,0
2013-02-08,13.19,13.3,13,13.3,5467652,0
2013-02-11,13.27,13.29,12.87,12.93,6271937,0
2013-02-12,12.96,12.99,12.61,12.66,12704139,0
2013-02-13,12.83,13.05,12.79,12.91,7633390,0
2013-02-14,12.93,13.35,12.88,13.24,11889988,0
2013-02-15,13.27,13.31,12.84,12.89,11042064,0
2013-02-19,13.04,13.1,12.9,13.1,6793411,0
2013-02-20,13.08,13.09,12.7,12.72,5937274,0
2013-02-21,12.52,12.56,12.21,12.41,7554650,0
2013-02-22,12.48,12.65,12.28,12.63,4873667,0
2013-02-25,12.77,12.82,11.87,11.89,10045766,0
2013-02-26,11.9,12.07,11.76,11.93,13879144,0
2013-02-27,11.47,12.06,11.3,11.95,19171203,0
2013-02-28,11.9,12.04,11.77,11.88,6983691,0
2013-03-01,11.59,11.7,11.42,11.47,11506743,0
2013-03-04,11.47,11.56,11.11,11.32,8375167,0
2013-03-05,11.34,11.73,11.27,11.6,7930222,0
2013-03-06,11.68,11.76,11.39,11.51,5537671,0
2013-03-07,11.56,11.82,11.51,11.63,5838756,0
2013-03-08,11.73,11.84,11.64,11.81,5685028,0
2013-03-11,11.74,11.78,11.44,11.61,8347298,0
2013-03-12,11.71,11.96,11.63,11.8,5412734,0
2013-03-13,11.78,11.91,11.68,11.75,5310300,0
2013-03-14,11.79,12.03,11.75,12.01,5714949,0
2013-03-15,12.11,12.35,12.07,12.23,10316745,0
2013-03-18,11.94,12.1,11.8,11.96,6697157,0
2013-03-19,11.92,11.95,11.43,11.5,13760100,0
2013-03-20,11.59,11.65,11.11,11.46,9899582,0
2013-03-21,11.65,11.88,11.42,11.44,9723540,0
2013-03-22,11.53,11.64,11.35,11.52,5094184,0
2013-03-25,11.56,11.78,11.55,11.6,5923532,0
2013-03-26,11.65,11.86,11.61,11.85,4758101,0
2013-03-27,11.72,12.24,11.68,12.13,6695680,0
2013-03-28,12.13,12.25,12.06,12.14,5709709,0
2013-04-01,12.11,12.23,11.92,12.15,10285444,0
2013-04-02,12.13,12.4,12.04,12.32,9174557,0
2013-04-03,12.25,12.37,11.89,12.04,11707400,0
2013-04-04,11.96,12.18,11.85,12.15,9617240,0
2013-04-05,11.85,12.14,11.66,12.04,8153684,0
2013-04-08,12.5,12.76,12.36,12.49,18822328,0
2013-04-09,12.49,12.61,12.38,12.59,10863180,0
2013-04-10,12.59,12.83,12.58,12.72,7712937,0
2013-04-11,12.81,12.81,12.46,12.74,10395770,0
2013-04-12,12.62,12.68,12.4,12.54,10419389,0
2013-04-15,12.39,12.39,12.1,12.19,14275294,0
2013-04-16,12.3,12.47,12.18,12.47,9232306,0
2013-04-17,12.29,12.4,12.06,12.21,13399495,0
2013-04-18,12.27,12.48,12.11,12.4,10200954,0
2013-04-19,12.58,12.66,12.21,12.26,8739530,0
2013-04-22,12.39,12.47,12.15,12.25,9076673,0
2013-04-23,12.35,12.42,12.21,12.36,8402473,0
2013-04-24,12.42,12.88,12.4,12.77,7317861,0
2013-04-25,12.86,12.98,12.7,12.76,5384927,0
2013-04-26,12.67,12.73,12.41,12.53,7176403,0
2013-04-29,12.52,12.62,12.4,12.53,6548877,0
2013-04-30,12.57,12.79,12.49,12.79,8388269,0
2013-05-01,12.71,12.74,12.32,12.56,11009805,0
2013-05-02,12.59,12.8,12.55,12.68,9493355,0
2013-05-03,12.75,13.96,12.69,13.59,33524203,0
2013-05-06,13.42,13.55,13.3,13.52,12214613,0
2013-05-07,13.61,13.74,13.35,13.48,7789263,0
2013-05-08,13.46,13.6,13.35,13.54,9264979,0
2013-05-09,13.54,13.74,13.32,13.44,6651231,0
2013-05-10,13.4,13.55,13.32,13.47,5504087,0
2013-05-13,13.37,13.47,13.32,13.42,4749492,0
2013-05-14,13.45,13.55,13.37,13.46,7369202,0
2013-05-15,13.39,13.59,13.32,13.45,6847121,0
2013-05-16,13.48,14.18,13.45,13.94,20464259,0
2013-05-17,14.06,14.39,14.06,14.27,10091559,0
2013-05-20,14.25,14.41,14.13,14.34,7729807,0
2013-05-21,14.37,14.65,13.91,14.49,11260395,0
2013-05-22,14.44,14.52,14.14,14.2,10174830,0
2013-05-23,13.97,14.22,13.74,14.2,8420328,0
2013-05-24,14.08,14.11,13.79,14.01,5074857,0
2013-05-28,14.18,14.29,14.06,14.12,4174345,0
2013-05-29,14.07,14.19,13.88,14,4681019,0
2013-05-30,13.85,13.95,13.72,13.84,5481548,0
2013-05-31,13.63,13.76,13.49,13.49,6382000,0
2013-06-03,13.44,13.65,13.34,13.61,6883630,0
2013-06-04,13.57,13.72,13.27,13.4,5462560,0
2013-06-05,13.31,13.8,13.3,13.63,8082608,0
2013-06-06,13.6,14.22,13.52,13.9,11590833,0
2013-06-07,13.95,14.18,13.76,14.12,8300773,0
2013-06-10,14.15,14.15,13.95,13.99,4682261,0
2013-06-11,13.8,13.86,13.62,13.65,5974060,0
2013-06-12,13.74,13.8,13.5,13.55,2991096,0
2013-06-13,13.48,13.94,13.47,13.88,4316913,0
2013-06-14,13.9,13.98,13.7,13.75,4042053,0
2013-06-17,13.87,14.19,13.87,14.07,5102683,0
2013-06-18,14.09,14.3,14.05,14.08,6994740,0
2013-06-19,14.05,14.22,13.9,13.94,7759680,0
2013-06-20,13.72,13.79,13.49,13.5,12663015,0
2013-06-21,13.49,13.57,13.35,13.54,11599120,0
2013-06-24,13.28,13.33,12.97,13.16,13365669,0
2013-06-25,13.25,13.52,13.2,13.48,10374061,0
2013-06-26,13.57,13.63,13.46,13.54,5418207,0
2013-06-27,13.56,13.71,13.54,13.63,3392775,0
2013-06-28,13.6,13.87,13.51,13.7,4704075,0
2013-07-01,13.78,13.94,13.74,13.83,5666221,0
2013-07-02,13.8,14.01,13.8,13.92,5413393,0
2013-07-03,13.88,13.91,13.69,13.84,1938497,0
2013-07-05,13.93,13.98,13.73,13.93,2974732,0
2013-07-08,14,14.28,13.94,14.23,5165659,0
2013-07-09,14.3,14.55,14.28,14.43,7858670,0
2013-07-10,14.36,14.4,14.17,14.17,8270902,0
2013-07-11,14.39,14.42,14.11,14.23,4847154,0
2013-07-12,14.18,14.32,14.17,14.27,2495043,0
2013-07-15,14.24,14.35,14.01,14.1,4314532,0
2013-07-16,14.15,14.22,13.91,14.03,5626543,0
2013-07-17,14.07,14.2,14.01,14.11,4404361,0
2013-07-18,14.15,14.37,14.14,14.31,4675511,0
2013-07-19,14.36,14.42,14.12,14.24,5419781,0
2013-07-22,14.2,14.49,14.2,14.29,3680292,0
2013-07-23,14.35,14.43,14.22,14.27,3486282,0
2013-07-24,14.27,14.28,13.77,13.84,6557291,0
2013-07-25,13.83,14.12,13.8,13.91,8910097,0
2013-07-26,13.83,13.97,13.69,13.8,9818249,0
2013-07-29,13.71,13.92,13.71,13.79,8060014,0
2013-07-30,13.82,13.9,13.6,13.76,8920730,0
2013-07-31,14.26,14.44,13.77,13.96,19626720,0
2013-08-01,14.16,14.38,14.06,14.28,10778159,0
2013-08-02,14.3,14.59,14.22,14.49,9637173,0
2013-08-05,14.48,14.57,14.32,14.46,5004180,0
2013-08-06,14.46,14.47,14.28,14.42,4364315,0
2013-08-07,14.4,14.42,14.24,14.38,4047231,0
2013-08-08,14.42,14.75,14.42,14.54,4755985,0
2013-08-09,14.51,14.65,14.35,14.52,4459669,0
2013-08-12,14.42,14.57,14.37,14.49,3345901,0
2013-08-13,14.51,15.06,14.49,14.96,10298093,0
2013-08-14,14.97,15.08,14.87,14.88,4968709,0
2013-08-15,14.79,14.83,14.62,14.74,4824924,0
2013-08-16,14.68,14.72,14.41,14.58,4994879,0
2013-08-19,14.55,14.6,14.33,14.38,4296249,0
2013-08-20,14.35,14.65,14.27,14.56,4673756,0
2013-08-21,14.55,14.65,14.35,14.38,4315167,0
2013-08-22,14.45,14.81,14.43,14.74,3560853,0
2013-08-23,14.81,15.18,14.68,15.13,8269662,0
2013-08-26,15.19,15.22,14.9,15.03,4034187,0
2013-08-27,14.88,15.19,14.71,14.75,7365886,0
2013-08-28,14.75,15.2,14.72,15.11,6299865,0
2013-08-29,15.06,15.12,14.84,14.94,5327573,0
2013-08-30,15,15.04,14.83,14.91,4672240,0
2013-09-03,15.16,15.2,14.86,14.99,6133566,0
2013-09-04,15,15.22,14.98,15.21,6857512,0
2013-09-05,15.23,15.71,15.2,15.61,8042814,0
2013-09-06,15.72,15.75,15.44,15.49,6334231,0
2013-09-09,15.51,15.8,15.49,15.63,4769106,0
2013-09-10,15.66,15.69,15.51,15.59,3623802,0
2013-09-11,15.59,15.77,15.45,15.74,5015875,0
2013-09-12,14.87,15.01,14.63,14.97,34655034,0
2013-09-13,15.17,15.24,14.82,14.92,14768673,0
2013-09-16,15.05,15.11,14.87,14.94,7306243,0
2013-09-17,15.01,15.25,14.96,15.15,6936488,0
2013-09-18,15.32,15.5,15.23,15.42,8535059,0
2013-09-19,15.5,15.62,15.4,15.57,6751721,0
2013-09-20,15.59,15.62,15.25,15.25,5956961,0
2013-09-23,15.22,15.33,15.12,15.29,3973137,0
2013-09-24,15.28,15.78,15.15,15.66,10078833,0
2013-09-25,15.64,15.71,15.44,15.54,5093516,0
2013-09-26,15.55,15.59,15.32,15.41,4030920,0
2013-09-27,15.28,15.34,15.16,15.26,3457682,0
2013-09-30,15.07,15.51,14.95,15.33,7023275,0
2013-10-01,15.43,16,15.4,15.99,9880927,0
2013-10-02,15.83,16.06,15.69,15.98,6918748,0
2013-10-03,15.99,16.1,15.69,15.83,3860803,0
2013-10-04,15.71,15.95,15.65,15.89,3415738,0
2013-10-07,15.8,16.1,15.78,15.82,8596484,0
2013-10-08,16.04,16.09,15.55,15.55,5154251,0
2013-10-09,15.54,15.58,15.21,15.35,5262523,0
2013-10-10,15.45,15.61,15.36,15.55,6896947,0
2013-10-11,15.55,15.84,15.45,15.74,5666447,0
2013-10-14,15.58,16.05,15.57,15.97,7002495,0
2013-10-15,15.91,15.97,15.68,15.84,5869198,0
2013-10-16,15.98,16.16,15.92,16.1,7715628,0
2013-10-17,16.11,16.23,16.02,16.2,6168032,0
2013-10-18,16.39,16.68,16.24,16.4,7359059,0
2013-10-21,16.4,16.58,16.17,16.25,4415346,0
2013-10-22,16.29,16.43,16.12,16.35,7229759,0
2013-10-23,16.2,16.2,16,16.05,9558946,0
2013-10-24,16.03,16.18,15.91,16.15,8500609,0
2013-10-25,16.2,16.32,16.15,16.26,3827892,0
2013-10-28,16.25,16.47,16.21,16.41,5618872,0
2013-10-29,16.4,16.54,16.36,16.52,5812723,0
2013-10-30,16.55,16.68,16.34,16.51,12809607,0
2013-10-31,16.52,16.54,16.34,16.44,6532149,0
2013-11-01,16.4,16.49,16.29,16.37,9755600,0
2013-11-04,16.45,16.5,16.32,16.46,12754891,0
2013-11-05,16.69,17.01,16.55,16.95,23469361,0
2013-11-06,17,17.21,16.88,17.04,11124676,0
2013-11-07,17.04,17.15,16.61,16.68,13518894,0
2013-11-08,16.64,17.13,16.62,17.07,5337934,0
2013-11-11,17.07,17.38,17.04,17.37,5366846,0
2013-11-12,17.28,17.28,16.83,16.89,8083773,0
2013-11-13,16.8,16.89,16.65,16.89,8027058,0
2013-11-14,16.91,17.05,16.81,16.99,4197748,0
2013-11-15,17.07,17.13,16.9,17.05,6594119,0
2013-11-18,17.03,17.07,16.64,16.69,4452058,0
2013-11-19,16.64,16.68,16.01,16.04,9885986,0
2013-11-20,16.04,16.32,15.99,16.04,8658858,0
2013-11-21,16.05,16.19,15.96,16.03,6048383,0
2013-11-22,16,16.17,15.89,16.15,5781303,0
2013-11-25,16.11,16.11,15.78,15.95,5462809,0
2013-11-26,15.9,16.33,14.98,16.13,23667060,0
2013-11-27,15.99,16.04,15.51,15.55,7788760,0
2013-11-29,15.62,15.85,15.54,15.66,3765484,0
2013-12-02,15.6,15.7,15.41,15.62,6420542,0
2013-12-03,15.53,15.69,15.43,15.51,6280429,0
2013-12-04,15.45,15.46,15.07,15.31,8582067,0
2013-12-05,15.33,15.34,15.09,15.14,7189009,0
2013-12-06,15.29,15.4,15.1,15.19,5029997,0
2013-12-09,15.21,15.22,14.94,15.09,5320417,0
2013-12-10,15.07,15.19,14.94,14.95,4266580,0
2013-12-11,14.96,15.06,14.75,14.81,9455002,0
2013-12-12,14.81,15.11,14.75,14.99,8258605,0
2013-12-13,14.92,15.02,14.63,14.71,7749556,0
2013-12-16,14.83,14.92,14.72,14.86,4013763,0
2013-12-17,14.73,14.92,14.6,14.62,6100373,0
2013-12-18,14.62,14.81,14.44,14.77,7395579,0
2013-12-19,14.78,14.99,14.6,14.91,7300322,0
2013-12-20,14.98,15.22,14.94,15.17,7699109,0
2013-12-23,15.3,15.39,15.04,15.06,3988064,0
2013-12-24,15.02,15.34,15.01,15.24,2063200,0
2013-12-26,15.22,15.31,15.16,15.25,2428938,0
2013-12-27,15.31,15.52,15.29,15.51,4953896,0
2013-12-30,15.5,15.63,15.36,15.39,6439177,0
2013-12-31,15.4,15.51,15.35,15.49,3226386,0
2014-01-02,15.43,15.51,15.08,15.18,5204303,0
2014-01-03,15.23,15.28,15.03,15.07,4147426,0
2014-01-06,15.04,15.1,14.62,14.65,9823664,0
2014-01-07,14.73,14.74,14.4,14.51,9224444,0
2014-01-08,14.48,14.52,14.26,14.38,6934778,0
2014-01-09,14.38,14.49,14.15,14.27,6887469,0
2014-01-10,14.29,14.54,14.24,14.49,5850471,0
2014-01-13,14.46,14.57,14.26,14.29,4624737,0
2014-01-14,14.02,14.55,14.02,14.52,8042605,0
2014-01-15,14.52,14.72,14.39,14.62,11725093,0
2014-01-16,14.59,14.76,14.59,14.67,7195514,0
2014-01-17,14.6,14.73,14.52,14.68,6688291,0
2014-01-21,14.78,14.8,14.5,14.65,6736649,0
2014-01-22,14.7,14.82,14.59,14.76,5101096,0
2014-01-23,14.69,14.78,14.41,14.49,5096572,0
2014-01-24,14.34,14.38,14.01,14.06,7929868,0
2014-01-27,14.04,14.2,13.81,14.06,6379564,0
2014-01-28,14.07,14.22,13.85,13.89,7627122,0
2014-01-29,13.74,13.84,13.5,13.82,15031489,0
2014-01-30,13.49,13.74,13.19,13.39,23187998,0
2014-01-31,13.13,13.59,13.12,13.54,9889043,0
2014-02-03,13.55,13.62,13.07,13.2,15274587,0
2014-02-04,13.3,13.59,13.27,13.57,8270668,0
2014-02-05,13.5,13.6,13.41,13.44,5876742,0
2014-02-06,13.44,13.71,13.41,13.64,4738198,0
2014-02-07,13.74,13.86,13.5,13.78,5986007,0
2014-02-10,13.7,13.8,13.62,13.72,4515081,0
2014-02-11,13.71,13.97,13.68,13.9,6565370,0
2014-02-12,13.95,14.69,13.95,14.44,20017181,0
2014-02-13,14.36,14.9,14.28,14.86,19004158,0
2014-02-14,14.87,14.99,14.67,14.78,6249568,0
2014-02-18,14.82,14.91,14.55,14.82,5521418,0
2014-02-19,14.8,15.06,14.78,14.95,8368147,0
2014-02-20,14.95,15.21,14.8,15.14,7590068,0
2014-02-21,15.19,15.27,14.99,15,5018078,0
2014-02-24,15.08,15.66,15.06,15.6,10653115,0
2014-02-25,15.59,15.66,15.28,15.58,8453964,0
2014-02-26,15.99,16.6,15.73,16.06,17603470,0
2014-02-27,16.28,16.44,15.99,16.28,13787725,0
2014-02-28,16.35,16.77,16.27,16.67,9867530,0
2014-03-03,16.1,16.45,15.96,16.26,14996678,0
2014-03-04,16.5,16.95,16.48,16.85,10494208,0
2014-03-05,16.8,17.08,16.73,16.97,7930041,0
2014-03-06,17.01,17.5,16.97,17.21,8828128,0
2014-03-07,17.33,17.53,17.05,17.07,11702672,0
2014-03-10,16.99,17.23,16.87,17.2,5507507,0
2014-03-11,17.12,17.33,16.7,16.77,6266195,0
2014-03-12,16.62,16.65,16.42,16.59,9318453,0
2014-03-13,16.57,16.7,16.15,16.28,8879186,0
2014-03-14,16.29,16.48,16.02,16.09,11822475,0
2014-03-17,16.13,16.61,16.09,16.5,9099767,0
2014-03-18,16.53,16.78,16.4,16.7,7924634,0
2014-03-19,16.66,16.86,16.59,16.74,6898445,0
2014-03-20,16.69,16.92,16.64,16.84,6201167,0
2014-03-21,16.88,16.94,16.69,16.78,16194191,0
2014-03-24,16.82,17.04,16.71,16.92,7296995,0
2014-03-25,16.95,17.06,16.94,16.98,5385585,0
2014-03-26,17.05,17.11,16.75,16.8,8436300,0
2014-03-27,16.73,17.1,16.67,16.98,4664825,0
2014-03-28,17.06,17.39,17.05,17.36,8713898,0
2014-03-31,17.4,17.4,17.1,17.36,8736170,0
2014-04-01,17.4,17.48,17.22,17.47,6938291,0
2014-04-02,17.47,17.59,17.39,17.48,5687185,0
2014-04-03,17.25,17.47,17.2,17.25,9727841,0
2014-04-04,17.39,17.75,17.07,17.31,12101787,0
2014-04-07,17.17,17.29,16.97,17.03,7064368,0
2014-04-08,16.99,17.29,16.99,17.2,6020091,0
2014-04-09,17.29,17.44,16.99,17.22,9081932,0
2014-04-10,17.23,17.33,16.81,16.97,7426077,0
2014-04-11,16.75,16.95,16.68,16.78,5569389,0
2014-04-14,16.81,17.29,16.73,17.15,5002109,0
2014-04-15,17.16,17.29,16.73,17.04,10300067,0
2014-04-16,17.52,18.28,17.36,18.2,21761701,0
2014-04-17,18.21,18.33,17.79,18.21,8314012,0
2014-04-21,18.25,18.49,18.17,18.25,7356421,0
2014-04-22,18.1,18.42,18.06,18.37,7531513,0
2014-04-23,18.38,18.72,18.33,18.55,9290529,0
2014-04-24,18.57,18.72,18.3,18.41,10013196,0
2014-04-25,20.01,20.58,19.61,20.47,36886434,0
2014-04-28,20.69,21.41,20.45,20.67,21924514,0
2014-04-29,20.83,21.15,20.72,20.76,9403131,0
2014-04-30,20.57,21.12,20.45,21,11314865,0
2014-05-01,21.03,21.03,20.54,20.65,9596376,0
2014-05-02,20.7,21.3,20.59,20.77,8675818,0
2014-05-05,20.6,21.19,20.52,21.06,6439230,0
2014-05-06,21.04,21.32,21,21.22,7670503,0
2014-05-07,21.23,21.45,20.95,21.41,7985404,0
2014-05-08,21.2,21.5,20.96,21.07,9338190,0
2014-05-09,20.95,21.27,20.95,21.09,6609626,0
2014-05-12,21.23,21.41,21.05,21.36,4648607,0
2014-05-13,21.35,21.45,21.06,21.2,5387593,0
2014-05-14,21.19,21.43,20.99,21.08,4086271,0
2014-05-15,21.04,21.04,20.09,20.49,9397493,0
2014-05-16,20.45,20.66,20.23,20.49,6354587,0
2014-05-19,20.54,20.88,20.44,20.87,3940875,0
2014-05-20,20.81,21.07,20.63,21.02,7802835,0
2014-05-21,21.08,21.44,21.03,21.32,6359730,0
2014-05-22,21.35,21.46,21.09,21.15,4729427,0
2014-05-23,21.16,21.26,21,21.2,3694714,0
2014-05-27,21.09,21.25,20.8,20.95,5974115,0
2014-05-28,20.87,21.12,20.62,20.98,7323434,0
2014-05-29,21.08,21.35,21,21.26,5138841,0
2014-05-30,21.15,21.9,21.14,21.69,9963897,0
2014-06-02,21.73,21.9,21.6,21.68,5728097,0
2014-06-03,21.65,21.88,21.5,21.87,3554749,0
2014-06-04,21.84,22.08,21.65,22.01,4522300,0
2014-06-05,21.97,22.03,21.83,21.94,6004748,0
2014-06-06,21.93,23.02,21.91,22.84,12914544,0
2014-06-09,22.85,23.04,22.64,22.75,5835849,0
2014-06-10,22.57,22.69,22.28,22.36,6363519,0
2014-06-11,22.28,22.55,22.1,22.46,5131847,0
2014-06-12,22.5,22.71,22.12,22.17,8952313,0
2014-06-13,22.17,22.43,22.04,22.41,6572711,0
2014-06-16,21.84,22.24,21.7,22.2,30119581,0
2014-06-17,22.02,22.4,22,22.35,6993229,0
2014-06-18,22.43,22.78,22.26,22.78,5941150,0
2014-06-19,22.74,22.85,22.35,22.72,6345324,0
2014-06-20,22.63,23.12,22.54,23.05,7512104,0
2014-06-23,23.2,23.25,22.84,23.05,6809955,0
2014-06-24,23.1,23.12,22.29,22.44,5820000,0
2014-06-25,22.17,22.74,22.17,22.69,5096130,0
2014-06-26,22.8,23.01,22.62,22.67,5599370,0
2014-06-27,22.6,22.77,22.47,22.6,5611015,0
2014-06-30,22.48,23.04,22.45,23,6055142,0
2014-07-01,23.01,23.04,22.71,22.79,5626355,0
2014-07-02,22.74,23.01,22.72,22.98,3502900,0
2014-07-03,22.98,23.03,22.64,22.74,2297135,0
2014-07-07,22.64,22.81,22.2,22.4,7466410,0
2014-07-08,22.29,22.64,22.14,22.43,6106857,0
2014-07-09,22.49,22.61,22.2,22.49,4344992,0
2014-07-10,22.19,22.28,22.01,22.1,7759359,0
2014-07-11,22.1,22.12,21.71,21.89,6632141,0
2014-07-14,22.19,22.68,22.16,22.44,7345507,0
2014-07-15,22.39,22.57,21.86,22.17,5488385,0
2014-07-16,22.29,22.89,22.16,22.89,4916069,0
2014-07-17,22.83,23.06,22.54,22.67,8515099,0
2014-07-18,22.79,22.92,22.48,22.72,4423564,0
2014-07-21,22.58,22.95,22.58,22.9,4471100,0
2014-07-22,23,23.24,23,23.11,3463049,0
2014-07-23,23.11,23.59,22.81,23.5,7816779,0
2014-07-24,24.5,24.88,23.67,24.03,13683619,0
2014-07-25,23.85,24.47,23.77,24.06,7597891,0
2014-07-28,24.09,24.09,23.81,23.85,6268935,0
2014-07-29,23.87,23.97,23.42,23.48,6687848,0
2014-07-30,23.55,23.59,22.84,23.21,7845746,0
2014-07-31,22.98,23.05,22.35,22.37,8910012,0
2014-08-01,22.51,22.9,21.92,22.07,8503465,0
2014-08-04,22.11,22.55,21.73,22.43,5406360,0
2014-08-05,22.29,22.41,21.51,21.75,6308618,0
2014-08-06,21.54,22.01,21.42,21.63,5408946,0
2014-08-07,21.79,21.91,21.19,21.37,5396836,0
2014-08-08,21.39,21.97,21.3,21.78,4426097,0
2014-08-11,21.92,22.24,21.85,22.02,4140269,0
2014-08-12,21.87,21.99,21.67,21.68,3173916,0
2014-08-13,21.86,22.13,21.8,22.04,3077021,0
2014-08-14,22.1,22.25,21.12,21.2,4801276,0
2014-08-15,21.36,21.53,21.19,21.48,3228257,0
2014-08-18,21.64,22.15,21.52,22.1,5005407,0
2014-08-19,22.13,22.39,22.03,22.28,4208637,0
2014-08-20,22.2,22.68,22.1,22.66,4567152,0
2014-08-21,22.37,22.55,22.1,22.47,3422956,0
2014-08-22,22.47,22.58,22.21,22.39,2880399,0
2014-08-25,22.52,22.8,22.4,22.76,2211493,0
2014-08-26,22.93,23.19,22.92,22.93,2409603,0
2014-08-27,23.02,23.98,23.02,23.64,9150094,0
2014-08-28,23.7,23.7,23.22,23.34,4275556,0
2014-08-29,23.46,23.74,23.37,23.69,2998914,0
2014-09-02,23.7,23.7,23,23.49,5354127,0
2014-09-03,23.62,23.76,23.44,23.53,3881524,0
2014-09-04,23.52,23.86,22.97,23.12,5414775,0
2014-09-05,23.16,23.69,22.98,23.68,4553191,0
2014-09-08,23.41,23.41,22.82,22.96,3841502,0
2014-09-09,22.93,23.29,22.35,22.53,4800012,0
2014-09-10,22.54,22.88,22.26,22.82,4573891,0
2014-09-11,22.58,23.07,22.48,22.98,4548144,0
2014-09-12,22.89,22.97,22.38,22.5,4256082,0
2014-09-15,22.67,22.67,22.1,22.59,5194256,0
2014-09-16,22.56,22.93,22.41,22.62,4912819,0
2014-09-17,22.76,22.89,22.18,22.28,3617310,0
2014-09-18,22.43,22.51,22.1,22.33,2607737,0
2014-09-19,22.39,22.41,21.85,21.85,5977944,0
2014-09-22,21.83,21.97,21.12,21.18,6913406,0
2014-09-23,21.18,21.62,21.15,21.42,4573886,0
2014-09-24,21.42,21.69,21.02,21.51,4132503,0
2014-09-25,21.49,21.54,20.86,20.98,3752988,0
2014-09-26,21,21.45,20.89,21.31,3146729,0
2014-09-29,21,21.34,20.79,21.23,3925587,0
2014-09-30,21.22,21.33,20,20.8,7178216,0
2014-10-01,20.71,20.89,19.76,19.94,6342091,0
2014-10-02,19.54,19.79,18.74,19.61,11512691,0
2014-10-03,19.86,20.02,19.35,19.98,7500869,0
2014-10-06,19.99,20.33,19.51,19.69,6235781,0
2014-10-07,19.53,20.03,19.35,19.37,5113845,0
2014-10-08,19.29,19.33,17.82,19,23536298,0
2014-10-09,18.85,18.94,17.87,18.03,12984725,0
2014-10-10,17.83,18.11,17.18,17.59,10475115,0
2014-10-13,17.49,17.84,16,16.07,15142581,0
2014-10-14,16.12,16.72,15.66,15.89,14160443,0
2014-10-15,15.71,16.29,15.03,16.05,14122017,0
2014-10-16,15.33,16.46,15.2,16.31,13048283,0
2014-10-17,17.16,18,16.16,16.39,10458166,0
2014-10-20,16.48,17.07,16.33,16.58,7705287,0
2014-10-21,16.93,17.71,16.91,17.68,10488754,0
2014-10-22,17.87,17.98,16.81,16.95,11295369,0
2014-10-23,16.4,16.98,16.11,16.87,18800744,0
2014-10-24,17.08,17.24,16.73,17.16,12706628,0
2014-10-27,16.78,16.78,15.92,16.25,12915634,0
2014-10-28,16.39,16.78,16.13,16.76,12789267,0
2014-10-29,17.06,17.27,16.37,16.53,11015148,0
2014-10-30,16.46,16.54,16,16.23,11162532,0
2014-10-31,16.07,16.44,15.77,16.42,9760009,0
2014-11-03,16.47,17.04,16.1,16.24,9380290,0
2014-11-04,15.98,16.11,14.94,15.01,14682055,0
2014-11-05,15.26,15.64,15.04,15.13,11673180,0
2014-11-06,14.98,15.45,14.75,15.38,9444311,0
2014-11-07,15.43,16.16,15.43,15.67,8405700,0
2014-11-10,15.93,16.24,15.52,15.59,6637364,0
2014-11-11,15.64,15.74,15.31,15.61,5890336,0
2014-11-12,15.49,15.94,15.38,15.44,5924556,0
2014-11-13,15.39,16.64,14.86,16.33,34276587,0
2014-11-14,16.67,16.9,15.69,16.64,27169234,0
2014-11-17,16.65,16.75,16.11,16.48,12420553,0
2014-11-18,16.46,16.74,16.08,16.09,10193557,0
2014-11-19,16.07,16.1,15.45,15.89,16067041,0
2014-11-20,15.88,16.25,15.8,15.92,10289384,0
2014-11-21,16.29,16.73,16.21,16.48,11767652,0
2014-11-24,16.53,16.71,16.21,16.23,6767452,0
2014-11-25,16.34,16.53,15.64,15.74,7307742,0
2014-11-26,15.65,15.65,15.25,15.3,5510266,0
2014-11-28,14.43,14.44,12.88,13.1,9873981,0
2014-12-01,13.22,13.4,12.18,12.67,21810947,0
2014-12-02,12.78,13.38,12.55,13.05,14792845,0
2014-12-03,13.26,13.71,13.02,13.19,13296217,0
2014-12-04,13.08,13.29,12.82,12.88,9995402,0
2014-12-05,12.9,13.08,12.57,12.82,9670114,0
2014-12-08,12.54,12.55,11.79,11.92,13014228,0
2014-12-09,11.79,12.07,11.62,11.82,15451810,0
2014-12-10,11.58,11.69,10.9,10.99,16557250,0
2014-12-11,11,11.43,10.7,10.75,14650091,0
2014-12-12,10.4,10.77,10.12,10.47,14442326,0
2014-12-15,10.55,10.77,10.27,10.32,14274748,0
2014-12-16,10.14,11.04,10.07,10.57,10965106,0
2014-12-17,10.61,11.74,10.52,11.38,12108629,0
2014-12-18,12.08,12.09,11.31,11.7,18877690,0
2014-12-19,11.91,12.51,11.69,12.47,19184380,0
2014-12-22,12.36,12.36,11.83,12.13,8660887,0
2014-12-23,12.09,12.25,11.64,11.94,8512249,0
2014-12-24,11.86,11.94,11.32,11.73,4870065,0
2014-12-26,11.97,11.97,11.38,11.63,5712925,0
2014-12-29,11.66,11.96,11.45,11.66,5907563,0
2014-12-30,11.62,11.75,11.39,11.55,7642659,0
2014-12-31,11.4,11.64,11.14,11.45,7756278,0
2015-01-02,11.45,11.83,11.34,11.65,5377758,0
2015-01-05,11.37,11.4,10.52,10.8,9210460,0
2015-01-06,10.71,10.95,10.5,10.76,10667327,0
2015-01-07,10.9,11.05,10.56,10.71,8131402,0
2015-01-08,10.76,11.16,10.67,10.99,5872394,0
2015-01-09,11.08,11.2,10.5,10.63,7485471,0
2015-01-12,10.44,10.44,9.66,10.04,13273035,0
2015-01-13,9.99,10.23,9.89,10.03,9692712,0
2015-01-14,9.87,10.1,9.67,10.06,7724707,0
2015-01-15,10.25,10.38,9.4,9.45,10219517,0
2015-01-16,9.54,10.5,9.46,10.34,12549671,0
2015-01-20,10.25,10.39,9.88,10.37,7545862,0
2015-01-21,10.37,10.8,10.25,10.64,7672645,0
2015-01-22,10.83,10.91,10.43,10.77,6023556,0
2015-01-23,10.77,10.94,10.6,10.77,7037497,0
2015-01-26,10.79,11.09,10.71,10.98,6943923,0
2015-01-27,10.79,11.34,10.72,11.21,8429824,0
2015-01-28,11.22,11.28,10.14,10.23,12967543,0
2015-01-29,10.25,10.45,9.91,10.14,9463027,0
2015-01-30,10.07,10.51,9.97,10.33,15608300,0
2015-02-02,10.5,10.83,10.26,10.63,13816800,0
2015-02-03,10.91,11.83,10.86,11.63,17393972,0
2015-02-04,11.38,11.45,10.99,11.2,12398596,0
2015-02-05,11.32,12.06,11.13,11.53,15957916,0
2015-02-06,11.65,11.86,11.55,11.7,11426012,0
2015-02-09,11.75,12.4,11.7,12.01,12309930,0
2015-02-10,12,12.1,11.63,11.97,16486567,0
2015-02-11,11.74,11.81,11.4,11.61,17698448,0
2015-02-12,11.78,12.16,11.56,11.62,10777730,0
2015-02-13,11.89,12.21,11.72,12.17,7841753,0
2015-02-17,12,12.65,11.84,12.56,8174469,0
2015-02-18,12.36,12.73,12.3,12.59,8341228,0
2015-02-19,12.15,12.83,12.04,12.58,7837670,0
2015-02-20,12.6,12.68,12.22,12.35,7394923,0
2015-02-23,12.07,12.31,11.96,12.17,6619134,0
2015-02-24,12.35,12.62,12.06,12.4,12906153,0
2015-02-25,12.38,12.87,12.18,12.74,10796006,0
2015-02-26,12.61,12.71,12.44,12.53,8908473,0
2015-02-27,12.6,12.74,12.48,12.69,9882953,0
2015-03-02,12.58,12.79,12.45,12.68,8499200,0
2015-03-03,12.65,13.12,12.62,12.88,6730900,0
2015-03-04,12.94,12.96,12.49,12.83,7480800,0
2015-03-05,12.74,13.04,12.55,12.98,6268500,0
2015-03-06,12.79,12.95,12.5,12.55,5500000,0
2015-03-09,12.49,12.76,12.2,12.29,7297600,0
2015-03-10,12,12.27,11.95,12,8193400,0
2015-03-11,12.01,12.31,11.88,12.22,6293800,0
2015-03-12,12.25,12.37,12.09,12.23,7098500,0
2015-03-13,12,12.08,11.7,11.79,9651500,0
2015-03-16,11.62,11.75,11.28,11.73,8366600,0
2015-03-17,11.6,11.72,11.36,11.48,9341700,0
2015-03-18,11.36,11.8,11.14,11.79,11729100,0
2015-03-19,11.59,11.78,11.42,11.63,6375300,0
2015-03-20,11.8,12,11.75,11.88,10179100,0
2015-03-23,11.92,12.25,11.91,12.05,7824800,0
2015-03-24,12.1,12.23,11.89,12.08,7649100,0
2015-03-25,12.2,12.49,12.17,12.38,9722500,0
2015-03-26,12.59,12.86,12.41,12.61,8576100,0
2015-03-27,12.17,12.48,11.98,12.35,5014300,0
2015-03-30,12.48,12.77,12.39,12.55,6896800,0
2015-03-31,12.44,12.59,12.25,12.3,8582147,0
2015-04-01,12.31,12.86,12.31,12.7,6773600,0
2015-04-02,12.69,13.13,12.66,12.91,7213800,0
2015-04-06,12.96,13.84,12.96,13.79,9542900,0
2015-04-07,13.62,13.8,13.46,13.56,8352543,0
2015-04-08,13.55,13.68,13.25,13.3,7233100,0
2015-04-09,13.34,13.99,13.27,13.87,7323529,0
2015-04-10,14.13,14.2,13.53,13.82,6156400,0
2015-04-13,13.89,14.01,13.59,13.69,6469200,0
2015-04-14,13.83,14.2,13.81,13.94,9924200,0
2015-04-15,14.12,14.75,14.03,14.67,11911250,0
2015-04-16,14.43,14.56,14.17,14.24,10437880,0
2015-04-17,14.26,14.26,13.52,13.74,12406000,0
2015-04-20,13.74,14,13.45,13.53,13133758,0
2015-04-21,13.54,13.66,13.2,13.31,12532844,0
2015-04-22,13.4,13.68,13.31,13.37,9884755,0
2015-04-23,13.64,14.41,13.62,14.21,35927800,0
2015-04-24,14.11,14.25,13.96,14.16,11615924,0
2015-04-27,14.3,14.57,14.28,14.39,12195900,0
2015-04-28,14.37,14.54,14.11,14.31,8307348,0
2015-04-29,14.29,14.76,14.23,14.56,9521800,0
2015-04-30,14.66,14.86,14.47,14.55,12407600,0
2015-05-01,14.58,14.69,14.41,14.63,8333100,0
2015-05-04,14.73,14.81,14.42,14.51,8668900,0
2015-05-05,14.7,14.91,14.34,14.41,8629000,0
2015-05-06,14.63,14.75,14.35,14.49,10054394,0
2015-05-07,14.37,14.43,13.96,14.1,9849300,0
2015-05-08,14.22,14.64,14.04,14.64,7039200,0
2015-05-11,14.4,14.57,14.08,14.25,9513700,0
2015-05-12,14.23,14.55,14.17,14.46,5828884,0
2015-05-13,14.58,14.65,14.25,14.35,5992438,0
2015-05-14,14.42,14.55,14.25,14.37,6958700,0
2015-05-15,14.26,14.58,14.03,14.5,7093772,0
2015-05-18,14.43,14.54,14.21,14.51,6401541,0
2015-05-19,14.25,14.27,14.01,14.09,9130348,0
2015-05-20,14.15,14.42,14.02,14.31,6724705,0
2015-05-21,14.39,14.9,14.36,14.87,6159000,0
2015-05-22,14.67,14.81,14.55,14.62,5198700,0
2015-05-26,14.32,14.49,14.13,14.22,8710202,0
2015-05-27,14.14,14.27,13.77,13.86,8465600,0
2015-05-28,13.78,13.86,13.36,13.6,8306363,0
2015-05-29,13.62,13.91,13.56,13.82,9892700,0
2015-06-01,13.76,13.97,13.66,13.95,5159224,0
2015-06-02,14.06,14.55,14,14.39,6552131,0
2015-06-03,14.41,14.6,14.23,14.23,6246200,0
2015-06-04,14.04,14.13,13.64,13.9,10524000,0
2015-06-05,13.84,14.64,13.83,14.16,11824400,0
2015-06-08,14.09,14.35,13.76,13.82,6870000,0
2015-06-09,14.01,14.09,13.7,13.72,8124492,0
2015-06-10,13.96,14.4,13.94,14.37,6655476,0
2015-06-11,14.34,14.42,14.11,14.21,5749648,0
2015-06-12,14.03,14.03,13.64,13.65,16681300,0
2015-06-15,13.48,13.85,13.35,13.71,11753400,0
2015-06-16,13.71,13.84,13.55,13.72,8036600,0
2015-06-17,13.84,14.09,13.69,13.81,8236600,0
2015-06-18,13.83,13.98,13.42,13.53,8213300,0
2015-06-19,13.4,13.56,13,13.19,10466000,0
2015-06-22,13.22,13.38,13.11,13.26,6507500,0
2015-06-23,13.2,13.46,13.18,13.35,9443843,0
2015-06-24,13.28,13.54,13.15,13.24,8461700,0
2015-06-25,13.23,13.26,12.54,12.66,14461600,0
2015-06-26,12.62,12.62,12.33,12.51,44288600,0
2015-06-29,12.24,12.37,12.12,12.3,10657500,0
2015-06-30,12.38,12.39,12.1,12.27,7608409,0
2015-07-01,12.31,12.35,11.69,11.82,10056200,0
2015-07-02,11.89,12.01,11.65,11.74,7432000,0
2015-07-06,11.45,11.77,11.31,11.69,11117300,0
2015-07-07,11.65,11.84,11.17,11.76,16989500,0
2015-07-08,11.64,11.74,11.15,11.31,9881700,0
2015-07-09,11.57,11.72,11.48,11.48,7976800,0
2015-07-10,11.63,11.77,11.31,11.33,7249400,0
2015-07-13,11.33,11.44,11.16,11.35,8904900,0
2015-07-14,11.35,11.82,11.3,11.68,7710018,0
2015-07-15,11.57,11.66,11.29,11.34,6481340,0
2015-07-16,11.45,11.52,11,11.2,15512300,0
2015-07-17,11.2,11.25,10.97,11.17,7901800,0
2015-07-20,11.17,11.25,10.96,11.11,10306500,0
2015-07-21,11.13,11.4,11.1,11.11,10396300,0
2015-07-22,11,11,10.44,10.68,25837900,0
2015-07-23,10.66,11.44,10.65,11.1,20848800,0
2015-07-24,11.32,11.4,10.56,10.64,17196400,0
2015-07-27,10.56,10.59,10.18,10.23,13683600,0
2015-07-28,10.32,10.73,10.16,10.66,12683500,0
2015-07-29,10.59,11.08,10.49,11.01,17919159,0
2015-07-30,11,11.17,10.74,10.77,10321500,0
2015-07-31,10.72,10.93,10.64,10.68,9350900,0
2015-08-03,10.54,10.76,10.39,10.45,9503977,0
2015-08-04,10.61,10.74,10.33,10.37,9306100,0
2015-08-05,10.51,10.67,10.05,10.09,11071700,0
2015-08-06,10.08,10.84,9.95,10.81,12800849,0
2015-08-07,10.61,10.9,10.14,10.18,14033600,0
2015-08-10,10.22,10.81,10.04,10.76,8267700,0
2015-08-11,10.43,10.7,10.13,10.5,9024639,0
2015-08-12,10.47,10.7,10.3,10.58,10579700,0
2015-08-13,10.19,10.48,9.87,10.05,9331100,0
2015-08-14,10.04,10.23,9.82,9.89,7194200,0
2015-08-17,9.85,9.86,9.63,9.76,9329700,0
2015-08-18,9.76,9.94,9.53,9.62,7176100,0
2015-08-19,9.54,9.58,9.02,9.09,13354700,0
2015-08-20,9.06,9.32,8.53,8.56,17410400,0
2015-08-21,8.5,8.71,8,8.11,24482000,0
2015-08-24,7.35,8.11,7.21,7.77,15876203,0
2015-08-25,8.21,8.29,7.82,8,12288200,0
2015-08-26,8.29,8.55,7.97,8.26,17735200,0
2015-08-27,8.52,9.37,8.5,9.29,17270300,0
2015-08-28,9.45,10.14,9.32,9.9,15440700,0
2015-08-31,9.72,10.36,9.5,10.15,13731100,0
2015-09-01,9.67,10.12,9.62,9.76,19124000,0
2015-09-02,9.96,10.05,9.42,9.75,17417500,0
2015-09-03,9.86,10.31,9.68,10.06,13974300,0
2015-09-04,9.84,9.91,9.71,9.78,10625000,0
2015-09-08,9.87,10.04,9.72,9.93,8019200,0
2015-09-09,10,10.3,9.64,9.75,10477500,0
2015-09-10,9.7,9.95,9.51,9.85,10273043,0
2015-09-11,9.6,9.81,9.45,9.68,8304900,0
2015-09-14,9.63,9.74,9.45,9.64,7216700,0
2015-09-15,9.7,10.28,9.69,10.19,11082800,0
2015-09-16,10.25,10.78,10.22,10.75,11353600,0
2015-09-17,10.72,11.16,10.47,10.77,18571878,0
2015-09-18,10.41,10.51,10.05,10.12,11501000,0
2015-09-21,9.39,9.4,8.36,8.41,62235400,0
2015-09-22,9.23,9.4,8.85,9.31,68781800,0
2015-09-23,9.32,9.39,8.76,8.87,16202425,0
2015-09-24,8.69,9.25,8.65,9.08,14110201,0
2015-09-25,9.17,9.21,8.5,8.7,18492800,0
2015-09-28,8.52,8.58,8.1,8.17,8946994,0
2015-09-29,8.28,8.53,8.1,8.35,11250900,0
2015-09-30,8.35,8.56,8.23,8.48,10237300,0
2015-10-01,8.61,8.85,8.26,8.36,9013100,0
2015-10-02,8.28,9.08,8.19,9.06,14250700,0
2015-10-05,9.24,9.5,9.07,9.41,9632371,0
2015-10-06,9.46,10.5,9.35,10.41,20459200,0
2015-10-07,10.6,10.92,10.03,10.43,18033991,0
2015-10-08,10.41,10.7,9.94,10.62,11980800,0
2015-10-09,10.75,11.06,10.51,10.77,13409400,0
2015-10-12,10.7,10.72,9.86,10.09,8911201,0
2015-10-13,9.89,10.23,9.67,9.73,12989900,0
2015-10-14,9.76,9.93,9.48,9.91,11751200,0
2015-10-15,9.82,10.14,9.59,10.06,7914100,0
2015-10-16,10,10.07,9.15,9.38,12462200,0
2015-10-19,9.21,9.5,9.07,9.31,10804064,0
2015-10-20,9.24,9.53,9.18,9.41,8951579,0
2015-10-21,9.35,9.45,9.13,9.2,8592600,0
2015-10-22,10.11,10.34,9.65,10.1,27385400,0
2015-10-23,9.98,10.36,9.9,10.2,9817800,0
2015-10-26,10.06,10.15,9.57,9.61,10581900,0
2015-10-27,9.48,9.81,9.35,9.57,14399000,0
2015-10-28,9.55,10.29,9.46,10.03,9995400,0
2015-10-29,9.98,10.42,9.91,9.97,8419900,0
2015-10-30,10.04,10.32,9.67,10.24,9090000,0
2015-11-02,10.09,10.72,10.02,10.69,11408709,0
2015-11-03,10.75,11.38,10.7,11.25,15451175,0
2015-11-04,11.2,11.47,11.07,11.25,13317789,0
2015-11-05,11.07,11.49,10.97,11.06,10946200,0
2015-11-06,10.89,11.18,10.65,11.15,12107700,0
2015-11-09,11.03,11.29,10.64,10.92,10435016,0
2015-11-10,10.83,11.03,10.7,10.79,5626000,0
2015-11-11,10.83,10.83,10.17,10.54,8494100,0
2015-11-12,10.11,10.64,9.96,10.38,8079400,0
2015-11-13,10.33,10.47,10.07,10.2,7530000,0
2015-11-16,10.16,10.61,10.01,10.58,6832900,0
2015-11-17,10.51,10.79,10.27,10.38,7302000,0
2015-11-18,10.48,10.91,10.43,10.89,6913300,0
2015-11-19,10.8,10.97,10.31,10.51,5892400,0
2015-11-20,10.5,10.67,10.24,10.41,7506400,0
2015-11-23,10.34,10.64,10.25,10.49,8364200,0
2015-11-24,10.56,11.21,10.56,11.07,7692500,0
2015-11-25,10.91,11.14,10.65,10.89,5461800,0
2015-11-27,10.74,10.86,10.48,10.5,3055400,0
2015-11-30,10.51,10.93,10.51,10.81,7658500,0
2015-12-01,10.81,11.12,10.74,11.04,7690009,0
2015-12-02,10.86,11.14,10.66,10.77,8628886,0
2015-12-03,10.68,11.05,10.61,10.66,8602096,0
2015-12-04,10.48,10.53,9.86,10.19,14922900,0
2015-12-07,9.81,9.95,9.49,9.58,12013900,0
2015-12-08,9.35,9.45,8.94,9.2,20941409,0
2015-12-09,9.33,9.91,9.2,9.4,17281900,0
2015-12-10,9.33,9.63,9.15,9.55,9948000,0
2015-12-11,9.38,9.57,8.6,8.85,15063400,0
2015-12-14,8.72,8.89,8.51,8.73,11614336,0
2015-12-15,8.87,9.3,8.84,9.13,13804100,0
2015-12-16,9.01,9.47,8.94,9.13,10165500,0
2015-12-17,9.04,9.22,8.54,8.61,10500000,0
2015-12-18,8.58,8.62,7.75,7.88,24379900,0
2015-12-21,7.92,8,7.52,7.85,13580500,0
2015-12-22,7.85,8.4,7.7,8.29,12586384,0
2015-12-23,8.59,8.95,8.58,8.9,12308600,0
2015-12-24,8.94,9.05,8.765,8.89,4556524,0
2015-12-28,8.65,8.77,8.43,8.64,7554630,0
2015-12-29,8.86,8.9953,8.44,8.6,7419200,0
2015-12-30,8.39,8.61,8.2,8.25,7863837,0
2015-12-31,8.2,8.55,8.101,8.39,6665325,0
2016-01-04,8.4,8.7,8.29,8.64,10719477,0
2016-01-05,8.67,8.7999,8.13,8.26,9109113,0
2016-01-06,7.94,8.165,7.835,7.91,13203238,0
2016-01-07,7.69,7.83,7.34,7.34,12634285,0
2016-01-08,7.48,7.55,6.86,6.97,18547366,0
2016-01-11,7.05,7.11,6.71,6.88,11867639,0
2016-01-12,7.05,7.11,6.18,6.66,27424777,0
2016-01-13,6.76,6.86,6.02,6.22,31766721,0
2016-01-14,6.28,6.66,6.02,6.65,28141130,0
2016-01-15,6.2,6.26,5.9,6.19,13650424,0
2016-01-19,6.25,6.3,5.82,5.99,14543100,0
2016-01-20,5.72,5.76,4.95,5.61,26465305,0
2016-01-21,5.54,6.44,5.42,6.2,15690755,0
2016-01-22,6.55,6.74,6.09,6.37,13725738,0
2016-01-25,6.08,6.3,5.64,5.65,11872513,0
2016-01-26,5.81,5.9,5.44,5.78,14298726,0
2016-01-27,5.71,6.26,5.58,5.99,15726471,0
2016-01-28,6.34,6.55,6.12,6.21,17668209,0
2016-01-29,6.26,6.765,6.2,6.74,17661032,0
2016-02-01,6.51,6.67,5.9,6.33,36665916,0
2016-02-02,6.12,6.16,5.82,5.97,21089137,0
2016-02-03,6.04,6.395,5.6,6.27,24870393,0
2016-02-04,7.1,7.82,6.99,7.39,34474521,0
2016-02-05,7.37,7.52,6.87,6.94,27775747,0
2016-02-08,6.68,6.79,6.41,6.74,17611251,0
2016-02-09,6.6,6.72,6.065,6.34,13741054,0
2016-02-10,6.28,6.585,6.11,6.24,8622910,0
2016-02-11,6.02,6.27,5.74,6.06,17131945,0
2016-02-12,6.14,6.66,6.055,6.47,13498622,0
2016-02-16,6.66,6.74,6.325,6.62,11451983,0
2016-02-17,6.7,7.13,6.55,6.72,29061279,0
2016-02-18,6.95,6.96,6.215,6.51,13588105,0
2016-02-19,6.47,6.51,5.97,6.2,14541049,0
2016-02-22,6.42,6.92,6.42,6.75,11877338,0
2016-02-23,6.61,6.675,6.07,6.12,9486523,0
2016-02-24,5.93,6.14,5.77,6.08,8327352,0
2016-02-25,6.07,6.13,5.675,5.93,8969766,0
2016-02-26,6.13,6.55,6.07,6.43,12288135,0
2016-02-29,6.43,6.62,6.33,6.4,14119734,0
2016-03-01,6.5,6.55,6.12,6.19,10504106,0
2016-03-02,6.11,6.945,6,6.9,181218825,0
2016-03-03,6.9,7.56,6.65,7.32,45697181,0
2016-03-04,7.43,7.9,6.43,6.58,40142042,0
2016-03-07,6.64,6.9,6.55,6.66,23814185,0
2016-03-08,6.55,6.59,5.82,5.84,23872579,0
2016-03-09,6.13,6.63,5.81,6.5,17075302,0
2016-03-10,6.41,6.72,6.2,6.61,18541228,0
2016-03-11,7.23,7.49,7.08,7.24,28377594,0
2016-03-14,7.08,7.26,6.91,7.14,13011758,0
2016-03-15,7.04,7.04,6.67,7.01,9083438,0
2016-03-16,7.12,7.38,6.92,7.34,13135769,0
2016-03-17,7.46,7.86,7.36,7.68,12079853,0
2016-03-18,7.81,7.965,7.28,7.55,17933531,0
2016-03-21,7.44,7.7,7.27,7.6,12132120,0
2016-03-22,7.5,7.85,7.48,7.67,10080793,0
2016-03-23,7.5,7.7,7.24,7.27,9353297,0
2016-03-24,7.03,7.52,6.93,7.41,9012370,0
2016-03-28,7.4,7.47,7.09,7.34,9902636,0
2016-03-29,7.14,7.54,7.01,7.53,9664079,0
2016-03-30,7.66,7.78,7.35,7.67,12060399,0
2016-03-31,7.62,7.86,7.55,7.78,13224646,0
2016-04-01,7.51,7.67,7.23,7.46,11163502,0
2016-04-04,7.42,7.565,7.13,7.22,8031905,0
2016-04-05,7.07,7.245,7,7.16,11218328,0
2016-04-06,7.2,7.2901,6.71,7.1,19171976,0
2016-04-07,7.04,7.215,6.755,6.89,10369648,0
2016-04-08,7.15,7.39,7.05,7.23,14705207,0
2016-04-11,7.31,7.41,7.2,7.22,8565766,0
2016-04-12,7.3,7.58,7.17,7.48,11385164,0
2016-04-13,7.54,7.57,7.175,7.29,12147597,0
2016-04-14,7.3,7.53,7.115,7.49,15611221,0
2016-04-15,7.36,7.84,7.19,7.61,20870474,0
2016-04-18,7.34,7.91,7.3,7.86,8959242,0
2016-04-19,7.95,8.13,7.69,8.02,17954563,0
2016-04-20,7.91,8.3,7.74,8.03,17795038,0
2016-04-21,8.04,8.14,7.89,8.02,13818054,0
2016-04-22,8.02,8.46,7.99,8.29,12237927,0
2016-04-25,8.21,8.31,7.69,7.92,19784191,0
2016-04-26,8,8.12,7.78,8.01,16534883,0
2016-04-27,7.98,8.49,7.93,8.11,21409282,0
2016-04-28,8.08,8.25,7.955,8,21709974,0
2016-04-29,8.1,8.34,7.88,8.13,21137029,0
2016-05-02,8.07,8.29,7.95,8.2,15286687,0
2016-05-03,8,8.06,7.78,7.99,22341394,0
2016-05-04,7.97,8.17,7.35,7.48,16627087,0
2016-05-05,6.78,6.91,5.55,5.67,54362555,0
2016-05-06,5.66,5.96,5.56,5.67,26679187,0
2016-05-09,5.63,5.65,5.21,5.27,23988117,0
2016-05-10,5.33,5.47,5.255,5.43,26788107,0
2016-05-11,5.54,5.88,5.455,5.61,24441042,0
2016-05-12,5.7,5.85,5.52,5.82,23325501,0
2016-05-13,5.74,5.9,5.56,5.64,20133646,0
2016-05-16,5.75,5.9,5.7,5.82,12700082,0
2016-05-17,5.8,5.99,5.59,5.66,20128547,0
2016-05-18,5.68,5.74,5.25,5.35,17049095,0
2016-05-19,5.21,5.28,5.01,5.12,19548992,0
2016-05-20,5.13,5.19,4.71,4.94,28218803,0
2016-05-23,4.89,5.14,4.85,5.04,13796422,0
2016-05-24,5.07,5.3,4.98,5.27,16367744,0
2016-05-25,5.35,5.81,5.35,5.69,26537333,0
2016-05-26,5.75,5.89,5.46,5.47,9489720,0
2016-05-27,5.67,5.73,5.35,5.56,11560212,0
2016-05-31,5.61,5.74,5.55,5.61,8481434,0
2016-06-01,5.5,5.59,5.28,5.53,12285262,0
2016-06-02,5.32,5.985,5.31,5.89,119028421,0
2016-06-03,6,6.32,5.961,6.12,44650696,0
2016-06-06,6.47,6.77,6.3,6.63,35715915,0
2016-06-07,6.7,6.95,6.65,6.71,33803690,0
2016-06-08,6.85,6.93,6.51,6.82,36850834,0
2016-06-09,6.93,7,6.71,6.76,35817013,0
2016-06-10,6.6,6.72,6.54,6.58,17957310,0
2016-06-13,6.38,6.71,6.34,6.57,23415179,0
2016-06-14,6.52,6.88,6.28,6.5,19241016,0
2016-06-15,6.45,6.54,6.25,6.26,18513143,0
2016-06-16,6.13,6.13,5.89,5.97,17831097,0
2016-06-17,6.21,6.22,5.93,5.97,24780678,0
2016-06-20,6.11,6.22,5.9,6.07,17307695,0
2016-06-21,6.04,6.24,5.925,6.19,11201510,0
2016-06-22,6.25,6.38,6.1,6.1,10675126,0
2016-06-23,6.23,6.31,6.1,6.29,12204137,0
2016-06-24,5.9,6.1,5.8,5.91,24926588,0
2016-06-27,5.76,5.76,5.24,5.29,16633300,0
2016-06-28,5.61,5.63,5.25,5.35,18990837,0
2016-06-29,5.53,5.62,5.31,5.5,21441501,0
2016-06-30,5.5,5.58,5.355,5.55,14896004,0
2016-07-01,5.55,5.81,5.55,5.79,8811650,0
2016-07-05,5.65,5.69,5.4,5.54,9635309,0
2016-07-06,5.47,5.54,5.33,5.43,10650277,0
2016-07-07,5.53,5.725,5.37,5.41,14460657,0
2016-07-08,5.52,5.59,5.32,5.36,15298079,0
2016-07-11,5.45,5.5,5.33,5.37,16359955,0
2016-07-12,5.54,6.11,5.52,5.91,33388541,0
2016-07-13,5.93,6,5.66,5.87,18225555,0
2016-07-14,5.99,6.1,5.91,5.98,13864278,0
2016-07-15,6.03,6.16,6,6.02,17878788,0
2016-07-18,5.97,6.17,5.86,6.13,11404032,0
2016-07-19,6.13,6.2,5.88,5.93,12474424,0
2016-07-20,5.86,6.02,5.73,5.92,8436320,0
2016-07-21,5.93,6.09,5.79,5.8,9449146,0
2016-07-22,5.8,5.87,5.7,5.82,9319886,0
2016-07-25,5.76,5.845,5.64,5.69,10579715,0
2016-07-26,5.69,6.02,5.62,5.95,16499473,0
2016-07-27,5.95,6.11,5.71,5.73,18498396,0
2016-07-28,5.71,6.289,5.65,5.72,30151035,0
2016-07-29,5.64,5.81,5.59,5.68,19142786,0
2016-08-01,5.63,5.65,5.19,5.23,19836984,0
2016-08-02,5.3,5.33,5.005,5.31,20607105,0
2016-08-03,5.3,5.5,5.22,5.44,16733298,0
2016-08-04,5.46,5.57,5.35,5.39,15112285,0
2016-08-05,5.38,5.47,5.26,5.39,19672470,0
2016-08-08,5.47,5.72,5.46,5.68,21037749,0
2016-08-09,5.73,5.75,5.47,5.55,13819383,0
2016-08-10,5.58,5.67,5.37,5.39,11448962,0
2016-08-11,5.44,5.6,5.39,5.57,12172571,0
2016-08-12,5.6,5.67,5.5,5.51,11301797,0
2016-08-15,5.55,5.84,5.55,5.78,13975418,0
2016-08-16,5.82,5.89,5.705,5.86,12027864,0
2016-08-17,5.84,5.89,5.65,5.73,12170124,0
2016-08-18,5.77,5.94,5.75,5.91,13897666,0
2016-08-19,5.85,5.91,5.78,5.9,7503771,0
2016-08-22,5.76,5.77,5.65,5.74,11972669,0
2016-08-23,5.74,5.7501,5.66,5.7,16099182,0
2016-08-24,5.71,5.76,5.53,5.56,11497490,0
2016-08-25,5.56,5.63,5.46,5.52,7358777,0
2016-08-26,5.53,5.61,5.41,5.46,6222618,0
2016-08-29,5.44,5.71,5.43,5.65,10254465,0
2016-08-30,5.66,5.73,5.48,5.5,11953380,0
2016-08-31,5.48,5.59,5.37,5.47,11314036,0
2016-09-01,5.44,5.53,5.41,5.49,14203306,0
2016-09-02,5.57,5.75,5.54,5.62,15259205,0
2016-09-06,5.63,5.85,5.63,5.8,12646712,0
2016-09-07,5.79,5.91,5.76,5.8,9614901,0
2016-09-08,5.88,6.32,5.85,6.29,28191430,0
2016-09-09,6.2,6.24,5.8,5.81,19938967,0
2016-09-12,5.68,6.35,5.57,6.26,40310001,0
2016-09-13,6.03,6.39,5.9,6.26,40620644,0
2016-09-14,6.25,6.25,5.81,5.92,27116686,0
2016-09-15,5.97,6.038,5.81,5.86,15527192,0
2016-09-16,5.74,5.805,5.62,5.73,12342999,0
2016-09-19,5.82,5.84,5.54,5.58,11111013,0
2016-09-20,5.56,5.57,5.35,5.42,20526388,0
2016-09-21,5.5,5.69,5.495,5.68,14454485,0
2016-09-22,5.8,5.93,5.785,5.83,11841747,0
2016-09-23,5.75,5.905,5.57,5.57,11550519,0
2016-09-26,5.67,5.71,5.5,5.51,11522471,0
2016-09-27,5.42,5.46,5.16,5.21,21847818,0
2016-09-28,5.27,5.54,5.12,5.47,49110780,0
2016-09-29,5.57,5.78,5.515,5.68,44275998,0
2016-09-30,5.75,5.8,5.61,5.62,23248386,0
2016-10-03,5.64,5.68,5.46,5.55,17536098,0
2016-10-04,5.56,5.61,5.32,5.34,18686013,0
2016-10-05,5.47,5.81,5.405,5.71,45801155,0
2016-10-06,5.73,6.1,5.73,5.95,25905779,0
2016-10-07,5.95,5.995,5.78,5.89,14583999,0
2016-10-10,6.02,6.235,6.02,6.16,15338272,0
2016-10-11,6.11,6.215,6.02,6.07,18403636,0
2016-10-12,6.05,6.065,5.9,5.97,15520891,0
2016-10-13,5.88,6.19,5.8,6.15,16064459,0
2016-10-14,6.18,6.2055,5.88,5.96,13646139,0
2016-10-17,5.98,6.04,5.75,5.86,12298956,0
2016-10-18,5.98,6.05,5.87,5.91,11062955,0
2016-10-19,5.93,6.335,5.93,6.16,20359197,0
2016-10-20,6.13,6.32,6.08,6.31,16640318,0
2016-10-21,6.24,6.32,6.15,6.3,12555322,0
2016-10-24,6.31,6.38,5.97,6.15,14610489,0
2016-10-25,6.13,6.36,6.015,6.16,30532114,0
2016-10-26,5.94,6.02,5.265,5.74,82624871,0
2016-10-27,5.72,5.73,5.31,5.34,30683783,0
2016-10-28,5.35,5.39,5.06,5.17,31583673,0
2016-10-31,5.15,5.15,4.775,4.82,34553871,0
2016-11-01,4.85,4.88,3.83,4.49,157807810,0
2016-11-02,4.21,4.26,3.85,3.86,50517050,0
2016-11-03,4.01,4.03,3.77,3.93,34880334,0
2016-11-04,3.89,4.01,3.83,3.85,25889820,0
2016-11-07,4,4.0699,3.87,3.91,29008664,0
2016-11-08,3.9,3.92,3.73,3.8,35981138,0
2016-11-09,3.82,5.1,3.81,5.06,53262761,0
2016-11-10,4.88,5.09,4.63,5.07,63903746,0
2016-11-11,5,5.06,4.39,4.76,32795013,0
2016-11-14,4.86,4.96,4.55,4.94,21840032,0
2016-11-15,5.1,5.31,5.01,5.14,33150859,0
2016-11-16,5.5,5.67,5.09,5.25,63098012,0
2016-11-17,5.3,5.35,5.01,5.06,28904523,0
2016-11-18,5.06,5.085,4.79,4.83,26811581,0
2016-11-21,4.97,5.02,4.8,4.82,32404165,0
2016-11-22,4.9,4.97,4.8,4.89,29751152,0
2016-11-23,4.85,4.99,4.74,4.98,30806471,0
2016-11-25,4.89,5.03,4.86,4.96,12112461,0
2016-11-28,4.98,5,4.535,4.57,21030880,0
2016-11-29,4.46,4.47,4.13,4.32,34992674,0
2016-11-30,4.8,5.15,4.66,5.11,57871176,0
2016-12-01,5.26,5.5299,5.015,5.1,39620943,0
2016-12-02,5.15,5.235,5.01,5.11,18894431,0
2016-12-05,5.18,5.425,5.12,5.34,19142713,0
2016-12-06,5.22,5.32,5.17,5.29,13182960,0
2016-12-07,5.22,5.34,5.09,5.3,17076991,0
2016-12-08,5.31,5.36,5.19,5.35,12678059,0
2016-12-09,5.35,5.54,5.315,5.46,29837713,0
2016-12-12,5.73,5.945,5.46,5.46,34183890,0
2016-12-13,5.52,5.78,5.38,5.7,27661010,0
2016-12-14,5.59,5.75,5.475,5.51,33417618,0
2016-12-15,5.5,5.57,5.27,5.32,25558429,0
2016-12-16,5.36,5.49,5.27,5.48,54440763,0
2016-12-19,5.4,5.48,5.2,5.25,14368784,0
2016-12-20,5.29,5.31,4.96,5.07,22515447,0
2016-12-21,5.08,5.17,4.9,4.96,24208084,0
2016-12-22,4.95,5.14,4.95,5.07,13682749,0
2016-12-23,5.07,5.12,4.97,5.02,7908852,0
2016-12-27,5.01,5.12,4.98,5.08,9396818,0
2016-12-28,5.04,5.08,4.93,4.96,8668850,0
2016-12-29,4.93,4.95,4.76,4.82,16778468,0
2016-12-30,4.83,5.01,4.8,4.99,13483202,0
2017-01-03,5.12,5.43,5.12,5.35,26790635,0
2017-01-04,5.4,5.87,5.37,5.75,34050216,0
2017-01-05,5.75,6.04,5.65,5.78,34202028,0
2017-01-06,5.81,6.04,5.71,5.91,27921568,0
2017-01-09,5.78,6.01,5.67,5.88,24325322,0
2017-01-10,5.9,5.9,5.43,5.68,23833185,0
2017-01-11,5.79,5.79,5.55,5.66,18541682,0
2017-01-12,5.76,5.78,5.25,5.27,26578134,0
2017-01-13,5.25,5.36,5.175,5.26,15239390,0
2017-01-17,5.31,5.47,5.28,5.42,23524345,0
2017-01-18,5.38,5.44,5.28,5.33,13550900,0
2017-01-19,5.35,5.41,5.27,5.37,14622540,0
2017-01-20,5.42,5.525,5.38,5.42,15568425,0
2017-01-23,5.4,5.4,5.1307,5.29,20326102,0
2017-01-24,5.32,5.35,5.19,5.28,12705198,0
2017-01-25,5.31,5.53,5.29,5.42,20307683,0
2017-01-26,5.43,5.52,5.38,5.4,16095405,0
2017-01-27,5.31,5.42,5.21,5.26,18850780,0
2017-01-30,5.24,5.25,4.97,5.18,25116357,0
2017-01-31,5.18,5.22,5.07,5.21,24214573,0
2017-02-01,5.25,5.28,5.1,5.18,24349052,0
2017-02-02,5.6,6.0075,5.58,5.77,74843571,0
2017-02-03,5.85,6.29,5.8,6.14,60022926,0
2017-02-06,6.15,6.25,5.95,6,40197483,0
2017-02-07,6,6.11,5.77,5.85,26484000,0
2017-02-08,5.79,5.9,5.5857,5.82,22651016,0
2017-02-09,5.86,6.04,5.84,5.96,20489586,0
2017-02-10,6.08,6.15,6.03,6.06,22032857,0
2017-02-13,6,6.16,6,6.08,16543270,0
2017-02-14,6.11,6.18,6.01,6.15,14086364,0
2017-02-15,6.16,6.19,6.04,6.15,11652545,0
2017-02-16,6.16,6.21,5.905,5.96,14751417,0
2017-02-17,5.9,5.91,5.67,5.7,18266377,0
2017-02-21,5.8,5.92,5.78,5.82,20565005,0
2017-02-22,5.74,5.88,5.68,5.72,14151554,0
2017-02-23,5.85,5.91,5.67,5.75,13266337,0
2017-02-24,5.7,5.72,5.5,5.57,12508931,0
2017-02-27,5.56,5.85,5.54,5.77,14179899,0
2017-02-28,5.71,5.71,5.575,5.66,11935754,0
2017-03-01,5.74,5.94,5.65,5.84,18442569,0
2017-03-02,5.75,6.005,5.72,5.75,15082754,0
2017-03-03,5.77,5.92,5.76,5.78,11802999,0
2017-03-06,5.74,5.91,5.69,5.89,16063899,0
2017-03-07,6.92,7.09,6.53,6.63,107162763,0
2017-03-08,6.59,6.78,6.365,6.44,40482836,0
2017-03-09,6.38,6.61,6.12,6.35,30503764,0
2017-03-10,6.43,6.56,6.32,6.51,25049726,0
2017-03-13,6.5,6.565,6.21,6.32,21128216,0
2017-03-14,6.16,6.16,5.82,5.98,40285207,0
2017-03-15,6.08,6.3,5.99,6.28,27424279,0
2017-03-16,6.3,6.425,6.18,6.33,16601149,0
2017-03-17,6.33,6.38,6.145,6.15,15026835,0
2017-03-20,6.07,6.27,5.97,6.18,13937807,0
2017-03-21,6.21,6.28,5.95,6.11,17029561,0
2017-03-22,5.97,6.09,5.92,6.03,16394413,0
2017-03-23,6.04,6.065,5.83,5.87,16810666,0
2017-03-24,5.91,6.25,5.86,5.89,18952370,0
2017-03-27,6.33,6.51,6.25,6.36,36793544,0
2017-03-28,6.4,6.61,6.38,6.5,19736802,0
2017-03-29,6.49,6.705,6.46,6.63,15838726,0
2017-03-30,6.71,6.75,6.55,6.6,10632260,0
2017-03-31,6.52,6.72,6.51,6.65,16020798,0
2017-04-03,6.65,6.68,6.335,6.42,18172851,0
2017-04-04,6.41,6.62,6.32,6.59,15959267,0
2017-04-05,6.68,6.86,6.52,6.55,22222676,0
2017-04-06,6.58,6.72,6.47,6.57,18750334,0
2017-04-07,6.6,6.615,6.325,6.35,18611176,0
2017-04-10,6.44,6.59,6.39,6.52,13099714,0
2017-04-11,6.52,6.59,6.42,6.52,15090580,0
2017-04-12,6.49,6.52,6.23,6.33,19837388,0
2017-04-13,6.13,6.305,6,6.06,24990966,0
2017-04-17,6.1,6.16,5.91,5.92,19003118,0
2017-04-18,5.89,6.02,5.78,5.98,23530180,0
2017-04-19,6.08,6.0899,5.685,5.72,29144356,0
2017-04-20,5.75,5.81,5.625,5.71,17285881,0
2017-04-21,5.7,5.72,5.46,5.47,23312840,0
2017-04-24,5.54,5.575,5.32,5.48,20952618,0
2017-04-25,5.49,5.66,5.39,5.61,19195439,0
2017-04-26,5.52,5.93,5.52,5.74,21769807,0
2017-04-27,5.65,5.67,5.33,5.62,35525403,0
2017-04-28,5.94,6.09,5.77,5.77,40989969,0
2017-05-01,5.73,5.79,5.4,5.47,34328123,0
2017-05-02,5.48,5.57,5.26,5.3,26622549,0
2017-05-03,5.29,5.45,5.15,5.32,22483896,0
2017-05-04,5.2,5.21,4.83,5.03,41769581,0
2017-05-05,5.04,5.23,4.94,5.21,24061837,0
2017-05-08,5.19,5.25,5.07,5.13,21292370,0
2017-05-09,5.12,5.155,4.88,5.07,25771580,0
2017-05-10,5.15,5.34,5.08,5.19,22178318,0
2017-05-11,5.28,5.28,5.1,5.12,17606859,0
2017-05-12,5.13,5.15,5,5.04,13364227,0
2017-05-15,5.23,5.41,5.12,5.23,26591202,0
2017-05-16,5.19,5.27,5.03,5.15,16789779,0
2017-05-17,5.07,5.12,4.96,4.97,20364497,0
2017-05-18,4.93,5.1,4.86,5.05,17879639,0
2017-05-19,5.09,5.33,5.05,5.23,20906344,0
2017-05-22,5.35,5.45,5.21,5.27,16654641,0
2017-05-23,5.36,5.4,5.2,5.33,12981494,0
2017-05-24,5.32,5.48,5.24,5.32,24183612,0
2017-05-25,5.32,5.405,4.97,5.09,29573502,0
2017-05-26,5.12,5.2,5.03,5.09,11626571,0
2017-05-30,5.02,5.1,4.87,4.9,20009171,0
2017-05-31,4.83,4.91,4.61,4.8,34022359,0
2017-06-01,4.82,4.985,4.74,4.79,24897684,0
2017-06-02,4.75,4.78,4.5,4.73,21962071,0
2017-06-05,4.69,4.73,4.57,4.68,17680943,0
2017-06-06,4.65,4.75,4.48,4.73,28237119,0
2017-06-07,4.67,4.77,4.3,4.36,33828219,0
2017-06-08,4.34,4.36,4.11,4.19,30869339,0
2017-06-09,4.2,4.55,4.11,4.46,31597225,0
2017-06-12,4.55,4.63,4.33,4.36,25023253,0
2017-06-13,4.39,4.55,4.34,4.52,29264253,0
2017-06-14,4.49,4.5,4.12,4.15,25524353,0
2017-06-15,4.1,4.15,3.6945,3.77,50109789,0
2017-06-16,3.98,4.12,3.88,4.09,27781998,0
2017-06-19,4.06,4.15,4,4.08,18503888,0
2017-06-20,3.94,4.12,3.83,4.1,37661976,0
2017-06-21,4.1099,4.13,3.71,3.89,43098173,0
2017-06-22,3.89,4.05,3.87,3.96,18361644,0
2017-06-23,3.96,4.03,3.93,4.01,19772291,0
2017-06-26,4.01,4.05,3.84,3.85,20082530,0
2017-06-27,3.91,3.98,3.78,3.81,21065578,0
2017-06-28,3.83,3.9,3.76,3.77,18927585,0
2017-06-29,3.78,3.89,3.77,3.85,21701597,0
2017-06-30,3.84,3.92,3.7,3.87,22165629,0
2017-07-03,3.88,4.03,3.88,4,9288455,0
2017-07-05,3.98,3.99,3.83,3.95,19523348,0
2017-07-06,3.97,3.99,3.56,3.59,28914146,0
2017-07-07,3.54,3.55,3.39,3.53,27410354,0
2017-07-10,3.52,3.74,3.48,3.73,19513894,0
2017-07-11,3.69,3.79,3.57,3.75,15230338,0
2017-07-12,3.85,3.89,3.7113,3.86,21303798,0
2017-07-13,3.84,4.15,3.76,4.13,39714232,0
2017-07-14,4.13,4.21,4.03,4.19,16338072,0
2017-07-17,4.2,4.38,4.19,4.29,22442086,0
2017-07-18,4.33,4.34,4.18,4.23,15925384,0
2017-07-19,4.22,4.6,4.195,4.55,20666493,0
2017-07-20,4.59,4.68,4.39,4.48,21576338,0
2017-07-21,4.43,4.49,4.31,4.38,15958798,0
2017-07-24,4.43,4.44,4.18,4.22,16051378,0
2017-07-25,4.27,4.43,4.26,4.34,16327125,0
2017-07-26,4.42,4.52,4.32,4.37,17550612,0
2017-07-27,4.33,4.4,4.23,4.38,17735390,0
2017-07-28,4.4,4.72,4.26,4.27,23636968,0
2017-07-31,4.3,4.56,4.22,4.46,20149709,0
2017-08-01,4.4,4.54,4.35,4.52,27702920,0
2017-08-02,4.46,4.54,4.3,4.48,18318690,0
2017-08-03,4.5,4.55,4.34,4.4,18323763,0
2017-08-04,4.4,4.44,4.33,4.35,12086266,0
2017-08-07,4.3,4.34,4.24,4.25,9522303,0
2017-08-08,4.28,4.3,4.07,4.11,15076693,0
2017-08-09,4.13,4.17,3.955,4.03,19074929,0
2017-08-10,4.05,4.095,3.9,3.95,12474697,0
2017-08-11,3.9,4,3.88,3.95,9309511,0
2017-08-14,3.96,4.055,3.84,4,14431458,0
2017-08-15,3.96,3.98,3.85,3.9,9983063,0
2017-08-16,3.92,4.03,3.86,3.91,12124466,0
2017-08-17,3.86,3.9359,3.83,3.86,11694765,0
2017-08-18,3.89,4.04,3.83,4.01,11875045,0
2017-08-21,4.01,4.01,3.84,3.86,10022679,0
2017-08-22,3.88,3.91,3.81,3.82,15315569,0
2017-08-23,3.8,3.95,3.79,3.91,8300467,0
2017-08-24,3.86,3.9147,3.82,3.9,6257745,0
2017-08-25,3.9,4,3.87,3.97,6253785,0
2017-08-28,3.97,3.99,3.77,3.91,12687814,0
2017-08-29,3.87,3.95,3.81,3.95,6827673,0
2017-08-30,3.91,3.92,3.71,3.79,13344411,0
2017-08-31,3.81,3.93,3.73,3.83,16847566,0
2017-09-01,3.85,4.06,3.825,4.01,13066044,0
2017-09-05,4.07,4.17,4.05,4.11,16058946,0
2017-09-06,4.13,4.3,4.125,4.18,29476816,0
2017-09-07,4.18,4.22,4.05,4.08,15602271,0
2017-09-08,4.05,4.11,3.9,3.98,14305319,0
2017-09-11,4,4.03,3.93,3.99,11425717,0
2017-09-12,4,4.21,3.99,4.19,13999708,0
2017-09-13,4.23,4.49,4.2186,4.37,22394139,0
2017-09-14,4.41,4.58,4.39,4.42,24872624,0
2017-09-15,4.39,4.48,4.25,4.42,18093172,0
2017-09-18,4.4,4.48,4.295,4.43,13546750,0
2017-09-19,4.44,4.45,4.12,4.14,21576955,0
2017-09-20,4.19,4.21,4.03,4.06,26036237,0
2017-09-21,4.09,4.185,4,4.14,15976882,0
2017-09-22,4.14,4.27,4.11,4.26,13425997,0
2017-09-25,4.35,4.43,4.205,4.26,16443881,0
2017-09-26,4.25,4.39,4.2,4.37,12168822,0
2017-09-27,4.38,4.5175,4.34,4.5,16144716,0
2017-09-28,4.56,4.72,4.5,4.51,19358629,0
2017-09-29,4.54,4.63,4.53,4.58,14979210,0
2017-10-02,4.46,4.555,4.37,4.43,14008396,0
2017-10-03,4.41,4.45,4.32,4.38,11411338,0
2017-10-04,4.4,4.49,4.23,4.27,21052984,0
2017-10-05,4.27,4.39,4.25,4.27,19598428,0
2017-10-06,4.18,4.289,4.1616,4.24,12567121,0
2017-10-09,4.215,4.22,4.17,4.21,10670208,0
2017-10-10,4.33,4.345,4.04,4.09,20658920,0
2017-10-11,4.05,4.13,3.98,4.02,17826026,0
2017-10-12,3.95,4.06,3.85,3.99,18680883,0
2017-10-13,4.02,4.055,3.87,3.89,14521875,0
2017-10-16,3.94,3.96,3.84,3.87,11406714,0
2017-10-17,3.9,3.98,3.82,3.96,15373970,0
2017-10-18,3.95,4.04,3.8,3.8,15703102,0
2017-10-19,3.8,3.88,3.635,3.7,21953404,0
2017-10-20,3.7,3.71,3.49,3.54,43691884,0
2017-10-23,3.55,3.59,3.26,3.4,49122331,0
2017-10-24,3.38,3.39,3.16,3.31,39464655,0
2017-10-25,3.35,3.38,3.21,3.36,32786005,0
2017-10-26,3.38,3.42,3.2,3.21,28619666,0
2017-10-27,3.21,3.31,3.16,3.27,21527674,0
2017-10-30,3.265,3.36,3.22,3.27,20944786,0
2017-10-31,3.26,3.53,3.25,3.47,37329228,0
2017-11-01,3.69,3.89,3.57,3.67,44133835,0
2017-11-02,3.67,3.81,3.65,3.79,26797106,0
2017-11-03,3.94,4.05,3.77,3.99,34879113,0
2017-11-06,3.93,4.175,3.88,4.08,25357569,0
2017-11-07,4.08,4.23,4.03,4.11,23894780,0
2017-11-08,4.09,4.13,3.97,4,19619561,0
2017-11-09,3.98,4.13,3.951,4.07,14092308,0
2017-11-10,4.02,4.11,3.98,4.07,11260715,0
