Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.7,4.8,4.58,4.65,2351715,0
2005-02-28,4.62,4.73,4.49,4.54,1295367,0
2005-03-01,4.75,4.8,4.63,4.73,2104081,0
2005-03-02,4.71,4.84,4.6,4.7,1441031,0
2005-03-03,4.69,4.75,4.43,4.52,2862403,0
2005-03-04,4.54,4.58,4.48,4.51,1279417,0
2005-03-07,4.49,4.72,4.49,4.62,1010020,0
2005-03-08,4.67,4.82,4.51,4.52,1075984,0
2005-03-09,4.52,4.67,4.47,4.51,1571674,0
2005-03-10,4.49,4.7,4.49,4.63,1231710,0
2005-03-11,4.66,4.73,4.49,4.5,1863009,0
2005-03-14,4.49,4.61,4.47,4.6,855753,0
2005-03-15,4.61,4.63,4.36,4.39,971249,0
2005-03-16,4.33,4.36,4.09,4.14,2107471,0
2005-03-17,4.12,4.3,4.08,4.21,1790089,0
2005-03-18,4.24,4.27,3.92,3.99,3520587,0
2005-03-21,3.99,4,3.77,3.9,1634166,0
2005-03-22,3.88,4.05,3.87,3.97,1239059,0
2005-03-23,3.95,4.03,3.95,3.98,703465,0
2005-03-24,3.97,4.03,3.96,3.99,771503,0
2005-03-28,4.01,4.06,3.93,3.96,742926,0
2005-03-29,3.95,4,3.86,3.86,1102825,0
2005-03-30,3.86,4,3.85,3.97,1237749,0
2005-03-31,3.98,3.98,3.8,3.95,1267578,0
2005-04-01,3.98,4.01,3.86,3.92,838704,0
2005-04-04,4.04,4.04,3.82,3.87,629663,0
2005-04-05,3.93,3.96,3.6,3.65,2296713,0
2005-04-06,3.66,3.76,3.58,3.71,1130838,0
2005-04-07,3.72,3.72,3.52,3.69,1172987,0
2005-04-08,3.7,3.85,3.63,3.72,1379350,0
2005-04-11,3.75,3.75,3.52,3.6,1297613,0
2005-04-12,3.56,3.67,3.51,3.6,1253552,0
2005-04-13,3.62,3.63,3.5,3.55,1463615,0
2005-04-14,3.54,3.55,3.22,3.3,2315508,0
2005-04-15,3.27,3.3,2.95,3.08,1920303,0
2005-04-18,3.09,3.1,2.88,2.88,1835374,0
2005-04-19,2.93,3.19,2.9,3,4207699,0
2005-04-20,3.1,3.17,3,3.04,1901519,0
2005-04-21,3.05,3.2,3.05,3.19,1327824,0
2005-04-22,3.2,3.22,2.97,3,1669806,0
2005-04-25,3.05,3.16,3,3.13,1348755,0
2005-04-26,3.1,3.22,3.05,3.06,619950,0
2005-04-27,3.04,3.13,3,3,1048304,0
2005-04-28,3.18,3.51,3.15,3.35,3715016,0
2005-04-29,3.36,3.49,3.3,3.44,1420701,0
2005-05-02,3.45,3.55,3.4,3.47,1431321,0
2005-05-03,3.45,3.58,3.45,3.48,1074913,0
2005-05-04,3.47,3.81,3.47,3.67,1883236,0
2005-05-05,3.72,3.75,3.45,3.5,1562227,0
2005-05-06,3.47,3.67,3.4,3.56,1387356,0
2005-05-09,3.55,3.63,3.5,3.57,2116205,0
2005-05-10,3.57,3.57,3.3,3.37,1436249,0
2005-05-11,3.38,3.43,3.28,3.37,710749,0
2005-05-12,3.35,3.44,3.28,3.34,570779,0
2005-05-13,3.31,3.59,3.2,3.5,1878745,0
2005-05-16,3.49,3.6,3.49,3.55,652803,0
2005-05-17,3.65,3.81,3.49,3.8,3213382,0
2005-05-18,3.84,3.9,3.8,3.88,1891595,0
2005-05-19,3.87,3.92,3.74,3.84,573333,0
2005-05-20,3.83,3.83,3.75,3.77,329022,0
2005-05-23,3.75,3.85,3.66,3.69,767023,0
2005-05-24,3.68,3.89,3.66,3.8,1258809,0
2005-05-25,3.76,4.22,3.76,4.13,7008412,0
2005-05-26,4.15,4.22,3.86,4,4251716,0
2005-05-27,4.18,4.38,4.11,4.38,3526216,0
2005-05-31,4.39,4.51,4.28,4.47,1932017,0
2005-06-01,4.46,4.57,4.34,4.45,1984037,0
2005-06-02,4.5,4.56,4.41,4.51,914309,0
2005-06-03,4.53,4.57,4.42,4.48,1170947,0
2005-06-06,4.77,4.77,4.61,4.64,3769410,0
2005-06-07,4.64,4.76,4.37,4.4,2412077,0
2005-06-08,4.47,4.79,4.46,4.75,2760314,0
2005-06-09,4.77,4.88,4.62,4.82,2011457,0
2005-06-10,4.82,5,4.79,5,2798290,0
2005-06-13,4.97,5.04,4.89,4.93,1646688,0
2005-06-14,4.97,4.98,4.75,4.84,1814066,0
2005-06-15,4.88,4.9,4.72,4.74,1799980,0
2005-06-16,4.78,4.97,4.71,4.92,1506365,0
2005-06-17,4.93,5.01,4.86,4.97,2130672,0
2005-06-20,4.86,4.97,4.81,4.9,1005647,0
2005-06-21,4.88,5,4.86,4.87,739172,0
2005-06-22,4.93,4.97,4.83,4.93,857126,0
2005-06-23,4.92,5.32,4.87,4.9,2186129,0
2005-06-24,4.89,4.98,4.72,4.86,2273490,0
2005-06-27,4.79,4.83,4.5,4.66,1976901,0
2005-06-28,4.71,4.86,4.65,4.85,1080450,0
2005-06-29,4.79,4.82,4.62,4.72,1346593,0
2005-06-30,4.74,4.77,4.55,4.6,1112318,0
2005-07-01,4.58,4.62,4.43,4.56,1674605,0
2005-07-05,4.51,4.64,4.45,4.5,2480363,0
2005-07-06,4.5,4.63,4.47,4.56,1076615,0
2005-07-07,4.48,4.55,4.4,4.44,1309336,0
2005-07-08,4.41,4.6,4.34,4.57,2951598,0
2005-07-11,4.62,4.79,4.58,4.66,3044065,0
2005-07-12,4.67,4.7,4.53,4.57,1680802,0
2005-07-13,4.55,4.78,4.54,4.72,3194573,0
2005-07-14,4.76,5.04,4.73,4.96,3823102,0
2005-07-15,4.92,5.14,4.91,5.1,2633085,0
2005-07-18,5.1,5.16,4.99,4.99,949238,0
2005-07-19,5.09,5.3,5.02,5.27,1779825,0
2005-07-20,5.19,5.5,5.06,5.46,3581368,0
2005-07-21,5.49,5.5,5.27,5.44,2530155,0
2005-07-22,5.44,5.6,5.35,5.6,1970576,0
2005-07-25,5.63,5.64,4.97,5.01,3815251,0
2005-07-26,5.18,5.7,5.17,5.58,7514274,0
2005-07-27,5.58,5.92,5.5,5.83,5070150,0
2005-07-28,5.8,5.94,5.68,5.77,2385017,0
2005-07-29,5.69,5.82,5.69,5.73,1158458,0
2005-08-01,5.75,5.85,5.71,5.77,924899,0
2005-08-02,5.75,5.93,5.75,5.87,1379297,0
2005-08-03,5.87,5.92,5.75,5.82,3022694,0
2005-08-04,5.79,5.83,5.51,5.57,3519516,0
2005-08-05,5.54,5.76,5.49,5.61,1641960,0
2005-08-08,5.69,5.69,5.44,5.5,1592437,0
2005-08-09,5.53,5.59,5.44,5.5,1131377,0
2005-08-10,5.5,5.54,5.3,5.39,1798980,0
2005-08-11,5.37,5.44,5.21,5.44,2182268,0
2005-08-12,5.35,5.44,5.24,5.32,1787800,0
2005-08-15,5.31,5.52,5.28,5.49,1746227,0
2005-08-16,5.48,5.48,5.23,5.25,2634770,0
2005-08-17,5.24,5.37,5.22,5.31,1174547,0
2005-08-18,5.3,5.33,5.2,5.2,720560,0
2005-08-19,5.23,5.36,5.2,5.31,835524,0
2005-08-22,5.3,5.51,5.3,5.5,2001858,0
2005-08-23,5.5,5.56,5.44,5.49,1917774,0
2005-08-24,5.48,5.55,5.4,5.52,1432519,0
2005-08-25,5.56,5.59,5.46,5.51,1228901,0
2005-08-26,5.5,5.56,5.35,5.37,1595200,0
2005-08-29,5.32,5.56,5.25,5.52,2628280,0
2005-08-30,5.5,5.62,5.5,5.61,1098055,0
2005-08-31,5.63,5.75,5.55,5.75,1903889,0
2005-09-01,5.73,5.79,5.63,5.74,1296169,0
2005-09-02,5.73,5.78,5.64,5.73,1355543,0
2005-09-06,5.74,5.78,5.69,5.75,878265,0
2005-09-07,5.74,5.85,5.7,5.84,798745,0
2005-09-08,5.84,5.9,5.77,5.8,1221079,0
2005-09-09,5.86,5.86,5.68,5.7,1783471,0
2005-09-12,5.71,5.72,5.52,5.55,2710143,0
2005-09-13,5.52,5.63,5.46,5.56,2042929,0
2005-09-14,5.55,5.6,5.51,5.52,1557214,0
2005-09-15,5.51,5.53,5.23,5.26,1914803,0
2005-09-16,5.29,5.29,5.22,5.26,2529674,0
2005-09-19,5.25,5.26,5.1,5.18,1582862,0
2005-09-20,5.2,5.24,5.11,5.19,1772914,0
2005-09-21,5.14,5.2,4.94,4.94,1257793,0
2005-09-22,4.93,5.05,4.85,4.89,2697549,0
2005-09-23,4.93,5.15,4.82,5.15,1362489,0
2005-09-26,5.21,5.23,5.01,5.04,1746210,0
2005-09-27,4.86,4.87,4.57,4.74,4016212,0
2005-09-28,4.75,4.79,4.62,4.7,1637807,0
2005-09-29,4.72,4.91,4.72,4.91,2830672,0
2005-09-30,4.89,5.26,4.89,5.15,2834224,0
2005-10-03,5.18,5.24,5,5.14,2988772,0
2005-10-04,5.11,5.32,5.09,5.16,3150796,0
2005-10-05,5.13,5.15,4.98,4.98,2096023,0
2005-10-06,4.98,5.08,4.76,4.77,2115167,0
2005-10-07,4.79,4.9,4.75,4.84,1397699,0
2005-10-10,4.88,4.9,4.75,4.87,1143584,0
2005-10-11,4.86,4.93,4.58,4.62,3395583,0
2005-10-12,4.62,4.64,4.43,4.47,2925527,0
2005-10-13,4.47,4.8,4.45,4.73,1637658,0
2005-10-14,4.74,4.82,4.6,4.81,972873,0
2005-10-17,4.8,4.97,4.8,4.92,1187705,0
2005-10-18,4.9,4.95,4.63,4.63,2376351,0
2005-10-19,4.61,4.66,4.51,4.66,2278885,0
2005-10-20,4.68,5.02,4.63,4.84,7702224,0
2005-10-21,4.84,4.85,4.32,4.55,2807341,0
2005-10-24,4.53,4.76,4.53,4.71,1511872,0
2005-10-25,4.7,4.78,4.5,4.56,1667634,0
2005-10-26,4.57,4.67,4.56,4.63,2224522,0
2005-10-27,4.69,4.71,4.51,4.54,2400762,0
2005-10-28,4.59,4.6,3.91,4.33,7602837,0
2005-10-31,4.22,4.68,4.22,4.64,4123791,0
2005-11-01,4.63,4.7,4.57,4.69,2742480,0
2005-11-02,4.7,5.03,4.65,5.03,3257750,0
2005-11-03,5.07,5.28,5.05,5.13,3319329,0
2005-11-04,5.14,5.19,4.98,5,1740395,0
2005-11-07,4.99,5.13,4.99,5.13,1169410,0
2005-11-08,5.12,5.17,4.93,5.11,1768971,0
2005-11-09,5.09,5.2,5.03,5.16,832669,0
2005-11-10,5.2,5.2,5.11,5.17,747032,0
2005-11-11,5.12,5.29,5.12,5.22,1342309,0
2005-11-14,5.2,5.22,4.97,5.11,4187818,0
2005-11-15,5.14,5.28,5.13,5.16,2578051,0
2005-11-16,5.17,5.28,5.17,5.23,1072073,0
2005-11-17,5.21,5.39,5.18,5.3,1107493,0
2005-11-18,5.34,5.47,5.28,5.43,1953323,0
2005-11-21,5.49,5.63,5.47,5.61,1966767,0
2005-11-22,5.6,5.69,5.52,5.53,1543756,0
2005-11-23,5.52,5.61,5.48,5.5,533307,0
2005-11-25,5.57,5.6,5.5,5.6,367528,0
2005-11-28,5.6,5.61,5.38,5.4,1330313,0
2005-11-29,5.42,5.54,5.42,5.51,1263605,0
2005-11-30,5.5,5.86,5.48,5.8,3920286,0
2005-12-01,5.95,6.35,5.92,6.18,6408160,0
2005-12-02,6.18,6.23,5.97,5.99,2667873,0
2005-12-05,6.03,6.03,5.79,5.85,1688679,0
2005-12-06,5.86,6.04,5.74,5.88,2477814,0
2005-12-07,5.92,5.96,5.73,5.74,1652204,0
2005-12-08,5.79,6.04,5.72,5.96,1683538,0
2005-12-09,5.93,6.01,5.76,6,1041453,0
2005-12-12,6,6.1,5.96,6.06,1075596,0
2005-12-13,6.07,6.1,5.87,6,2006368,0
2005-12-14,6.01,6.09,5.95,6,1465059,0
2005-12-15,6.15,6.2,5.65,5.67,7057585,0
2005-12-16,5.65,5.7,5.52,5.63,5752852,0
2005-12-19,5.63,5.71,5.52,5.59,2208641,0
2005-12-20,5.63,5.63,5.35,5.37,3650755,0
2005-12-21,5.4,5.62,5.27,5.57,4235661,0
2005-12-22,5.61,5.73,5.57,5.69,1679529,0
2005-12-23,5.66,5.74,5.66,5.69,906710,0
2005-12-27,5.72,5.79,5.5,5.53,1142278,0
2005-12-28,5.56,5.59,5.45,5.53,1642230,0
2005-12-29,5.5,5.72,5.5,5.66,2179159,0
2005-12-30,5.66,5.66,5.51,5.53,1151682,0
2006-01-03,5.54,5.77,5.54,5.77,2469142,0
2006-01-04,5.78,5.87,5.76,5.77,2435847,0
2006-01-05,5.76,6.02,5.75,5.9,3102094,0
2006-01-06,6,6.2,5.95,6.14,5058752,0
2006-01-09,6.19,6.48,6.14,6.37,3548113,0
2006-01-10,6.43,6.6,6.42,6.55,3508701,0
2006-01-11,6.55,6.9,6.51,6.85,4491057,0
2006-01-12,6.81,7,6.72,6.8,5013913,0
2006-01-13,6.77,6.98,6.76,6.94,2684700,0
2006-01-17,6.91,6.97,6.78,6.95,2576228,0
2006-01-18,6.65,6.94,6.65,6.86,2580250,0
2006-01-19,6.95,7.28,6.89,7.19,5483280,0
2006-01-20,7.21,7.24,6.88,6.88,4000167,0
2006-01-23,6.9,6.95,6.74,6.78,4929117,0
2006-01-24,6.78,7.28,6.77,7.27,6750924,0
2006-01-25,7.29,7.3,7.02,7.1,3706169,0
2006-01-26,7.2,7.6,7.15,7.55,5289442,0
2006-01-27,7.56,7.68,7.46,7.51,3763040,0
2006-01-30,7.53,7.65,7.51,7.53,2344275,0
2006-01-31,7.55,7.65,7.34,7.51,3987957,0
2006-02-01,7.44,7.57,7,7.56,3229395,0
2006-02-02,7.51,7.55,7.14,7.25,6659149,0
2006-02-03,7.34,7.43,6.78,6.86,6558764,0
2006-02-06,6.85,7,6.85,6.96,5678661,0
2006-02-07,6.96,6.99,6.69,6.71,2199913,0
2006-02-08,6.83,7.01,6.75,6.99,2935708,0
2006-02-09,7.01,7.13,6.86,6.88,3509744,0
2006-02-10,6.86,6.88,6.6,6.72,2720331,0
2006-02-13,6.75,6.82,6.68,6.75,2395087,0
2006-02-14,6.81,6.85,6.65,6.69,2630061,0
2006-02-15,6.7,6.79,6.64,6.72,2946843,0
2006-02-16,6.75,6.79,6.67,6.7,2785456,0
2006-02-17,6.66,6.75,6.48,6.65,1841286,0
2006-02-21,6.65,6.73,6.54,6.62,5273261,0
2006-02-22,6.65,6.75,6.5,6.63,3697782,0
2006-02-23,6.58,6.77,6.55,6.62,2335494,0
2006-02-24,6.6,6.73,6.56,6.57,2482143,0
2006-02-27,6.63,6.67,6.56,6.59,1875466,0
2006-02-28,6.61,6.68,6.46,6.59,5649345,0
2006-03-01,6.59,6.94,6.56,6.9,4848378,0
2006-03-02,6.91,7.2,6.85,6.94,4892817,0
2006-03-03,6.93,7.25,6.81,7.07,4131206,0
2006-03-06,7.08,7.35,6.96,7.02,4143611,0
2006-03-07,7,7.15,6.69,6.79,3517752,0
2006-03-08,6.78,6.93,6.61,6.91,1951767,0
2006-03-09,6.93,7.3,6.92,7.06,3074656,0
2006-03-10,7.06,7.15,6.94,7.03,1621747,0
2006-03-13,7.11,7.21,6.95,6.97,2500455,0
2006-03-14,6.99,7.16,6.96,7.12,3473994,0
2006-03-15,7.18,7.25,7.12,7.21,2164650,0
2006-03-16,7.2,7.21,6.96,7.02,3041455,0
2006-03-17,7.06,7.07,6.61,6.76,4131607,0
2006-03-20,6.75,6.85,6.55,6.66,4818624,0
2006-03-21,6.64,6.74,6.28,6.4,7972108,0
2006-03-22,6.36,6.62,6.34,6.5,3119607,0
2006-03-23,6.46,6.84,6.41,6.83,2303080,0
2006-03-24,6.84,7,6.76,6.96,1996027,0
2006-03-27,6.95,7.06,6.9,7.04,2273347,0
2006-03-28,7,7.12,7,7.05,3037245,0
2006-03-29,7.04,7.22,7,7.15,2926415,0
2006-03-30,7.2,7.29,7.1,7.17,1767900,0
2006-03-31,7.17,7.28,7.11,7.26,3112675,0
2006-04-03,7.27,7.54,7.26,7.45,5892098,0
2006-04-04,7.48,7.5,7.16,7.17,3269421,0
2006-04-05,6.92,7.38,6.81,7.31,6013397,0
2006-04-06,7.19,7.24,6.97,7.11,6254342,0
2006-04-07,7.15,7.17,6.88,6.99,7765991,0
2006-04-10,6.99,7.09,6.88,6.94,7215752,0
2006-04-11,7,7.01,6.55,6.64,4584154,0
2006-04-12,6.6,6.79,6.52,6.67,2119111,0
2006-04-13,6.64,6.76,6.56,6.69,3741699,0
2006-04-17,6.74,6.88,6.55,6.66,2949545,0
2006-04-18,6.67,7.14,6.66,7.1,3894261,0
2006-04-19,7.13,7.2,6.98,7.16,2345359,0
2006-04-20,7.13,7.14,6.94,7.07,4568623,0
2006-04-21,7.14,7.14,6.78,6.84,1701041,0
2006-04-24,6.85,6.89,6.59,6.73,3111008,0
2006-04-25,6.73,6.82,6.59,6.71,2827638,0
2006-04-26,6.75,6.88,6.67,6.82,2594742,0
2006-04-27,6.8,7.07,6.7,7.01,3780140,0
2006-04-28,6.96,7.2,6.93,7.17,3074609,0
2006-05-01,7.27,7.37,6.9,6.92,3705876,0
2006-05-02,7.11,7.14,6.89,7.11,2547433,0
2006-05-03,7.1,7.25,6.94,7.21,3158817,0
2006-05-04,7.25,7.25,7.09,7.13,1937544,0
2006-05-05,7.2,7.25,7.09,7.19,1854342,0
2006-05-08,7.19,7.22,6.98,7,3101452,0
2006-05-09,6.98,7.09,6.82,6.88,2562081,0
2006-05-10,6.88,6.91,6.61,6.62,3330685,0
2006-05-11,6.62,6.67,6.17,6.24,5184156,0
2006-05-12,6.25,6.37,6.1,6.11,6291324,0
2006-05-15,6.15,6.32,5.94,6,4171618,0
2006-05-16,6,6.08,5.78,5.82,3288622,0
2006-05-17,5.78,5.91,5.6,5.76,2628449,0
2006-05-18,5.83,5.89,5.6,5.69,3084655,0
2006-05-19,5.67,6.06,5.5,6.04,3777800,0
2006-05-22,5.97,6.03,5.53,5.78,4122082,0
2006-05-23,5.88,5.95,5.64,5.65,3398118,0
2006-05-24,5.77,6.02,5.59,5.93,9528727,0
2006-05-25,6.22,6.5,6.11,6.35,6210251,0
2006-05-26,6.35,6.45,6.24,6.34,3548589,0
2006-05-30,6.28,6.33,5.88,5.9,3886635,0
2006-05-31,6.1,6.12,5.97,6.04,4123475,0
2006-06-01,6.04,6.35,6.04,6.32,2863701,0
2006-06-02,6.35,6.5,6.08,6.13,5739338,0
2006-06-05,6.12,6.29,5.95,5.98,3600143,0
2006-06-06,5.99,6.12,5.9,6.11,3688792,0
2006-06-07,6.1,6.17,5.9,5.91,1853134,0
2006-06-08,5.89,5.91,5.52,5.87,3497986,0
2006-06-09,5.9,6.19,5.82,5.83,2794930,0
2006-06-12,5.84,5.89,5.54,5.55,2726833,0
2006-06-13,5.52,5.79,5.37,5.41,2779401,0
2006-06-14,5.5,5.65,5.39,5.47,3001781,0
2006-06-15,5.55,5.84,5.46,5.82,1372094,0
2006-06-16,5.8,5.85,5.52,5.6,3398173,0
2006-06-19,5.61,5.88,5.55,5.85,4409757,0
2006-06-20,5.82,5.96,5.76,5.85,2122617,0
2006-06-21,5.83,6.22,5.83,6.07,3291600,0
2006-06-22,6.06,6.11,5.95,6,1890388,0
2006-06-23,5.8,5.88,5.63,5.73,2516796,0
2006-06-26,5.76,5.84,5.63,5.68,3289926,0
2006-06-27,5.69,5.73,5.48,5.5,1843343,0
2006-06-28,5.54,5.59,5.39,5.49,1565019,0
2006-06-29,5.52,5.72,5.4,5.65,2902374,0
2006-06-30,5.71,5.88,5.55,5.88,4805534,0
2006-07-03,5.82,5.94,5.75,5.81,961968,0
2006-07-05,5.75,5.85,5.65,5.8,1468712,0
2006-07-06,5.95,6,5.81,5.87,2755289,0
2006-07-07,5.81,5.85,5.65,5.72,1447674,0
2006-07-10,5.76,6.01,5.72,5.86,3969138,0
2006-07-11,5.84,6.27,5.79,6.2,3863819,0
2006-07-12,6.19,6.24,5.91,5.94,2608086,0
2006-07-13,5.95,6.12,5.78,5.81,1892603,0
2006-07-14,5.76,5.93,5.69,5.81,1412379,0
2006-07-17,5.78,5.8,5.62,5.66,1494476,0
2006-07-18,5.63,5.71,5.32,5.47,3391508,0
2006-07-19,5.45,5.66,5.34,5.55,3224362,0
2006-07-20,5.58,5.73,5.41,5.45,2236291,0
2006-07-21,5.42,5.43,5.12,5.18,2375165,0
2006-07-24,5.24,5.55,5.23,5.51,3316338,0
2006-07-25,5.54,5.95,5.47,5.91,3953632,0
2006-07-26,5.9,5.9,5.66,5.85,3248146,0
2006-07-27,5.9,6.2,5.87,6.09,7166456,0
2006-07-28,6.35,6.45,5.74,6.11,12239017,0
2006-07-31,6.07,6.39,6,6.3,6184032,0
2006-08-01,6.27,6.29,5.99,6.05,7862779,0
2006-08-02,6.1,6.12,5.95,6,4626256,0
2006-08-03,5.96,6.28,5.94,6.19,5416016,0
2006-08-04,6.26,6.4,6.09,6.2,5321722,0
2006-08-07,6.18,6.26,6.1,6.11,3702525,0
2006-08-08,6.18,6.53,6.16,6.34,8947382,0
2006-08-09,6.08,6.15,5.83,5.93,10843218,0
2006-08-10,5.91,5.96,5.75,5.9,4664087,0
2006-08-11,5.86,5.88,5.45,5.54,5079125,0
2006-08-14,5.65,5.85,5.61,5.67,4697386,0
2006-08-15,5.75,5.95,5.75,5.91,6979494,0
2006-08-16,5.97,6.07,5.86,6.07,8610381,0
2006-08-17,6.06,6.17,5.94,6,6842328,0
2006-08-18,6.03,6.12,5.95,6.01,3955662,0
2006-08-21,5.95,6,5.78,5.87,3311893,0
2006-08-22,5.85,5.98,5.8,5.91,3545583,0
2006-08-23,5.9,6.04,5.88,5.98,5938866,0
2006-08-24,5.99,6.01,5.77,5.97,5034973,0
2006-08-25,5.93,6,5.81,5.83,1770081,0
2006-08-28,5.9,5.96,5.83,5.95,3940254,0
2006-08-29,5.96,6,5.83,5.91,2904143,0
2006-08-30,5.95,6.07,5.9,6.06,9960381,0
2006-08-31,6.09,6.13,5.98,5.99,5158173,0
2006-09-01,6.06,6.1,5.85,5.89,3675779,0
2006-09-05,5.92,6.04,5.86,6.01,3670302,0
2006-09-06,6,6.09,5.91,5.97,6847253,0
2006-09-07,5.91,6,5.82,5.91,6841242,0
2006-09-08,5.91,5.98,5.82,5.89,4040955,0
2006-09-11,5.85,5.97,5.8,5.93,3127050,0
2006-09-12,5.92,6.2,5.9,6.2,10213122,0
2006-09-13,6.2,6.29,6.07,6.24,7677068,0
2006-09-14,6.23,6.54,6.22,6.43,6359913,0
2006-09-15,6.48,6.56,6.31,6.35,6219992,0
2006-09-18,6.36,6.65,6.35,6.48,5330405,0
2006-09-19,6.5,6.5,6.12,6.29,4692294,0
2006-09-20,6.34,6.43,6.19,6.24,5437952,0
2006-09-21,6.28,6.33,6.07,6.24,3883379,0
2006-09-22,6.22,6.29,6.04,6.13,5814549,0
2006-09-25,6.18,6.25,6,6.24,6190401,0
2006-09-26,6.24,6.29,6.14,6.2,5724462,0
2006-09-27,6.15,6.3,6.15,6.22,3651682,0
2006-09-28,6.22,6.27,6.05,6.15,4192603,0
2006-09-29,6.17,6.2,5.88,5.88,6516123,0
2006-10-02,5.88,5.93,5.77,5.8,2990019,0
2006-10-03,5.79,5.91,5.75,5.87,4076413,0
2006-10-04,5.9,6.03,5.85,5.99,7006697,0
2006-10-05,6.02,6.06,5.8,5.91,3570456,0
2006-10-06,5.91,6.06,5.76,6.02,3160796,0
2006-10-09,5.99,6.07,5.98,5.99,2318345,0
2006-10-10,6.02,6.04,5.87,5.88,3672495,0
2006-10-11,5.88,5.91,5.81,5.85,5143807,0
2006-10-12,5.89,5.98,5.85,5.9,8632680,0
2006-10-13,5.93,6.22,5.89,6.15,3724132,0
2006-10-16,6.18,6.39,6.18,6.37,5659496,0
2006-10-17,6.35,6.47,6.17,6.46,9662357,0
2006-10-18,6.47,6.48,6.15,6.2,6142598,0
2006-10-19,6.2,6.28,6.06,6.12,5965918,0
2006-10-20,6.15,6.16,6.02,6.04,3114771,0
2006-10-23,6.05,6.06,5.96,5.96,3072140,0
2006-10-24,5.97,6.04,5.84,5.86,3070560,0
2006-10-25,5.88,6.1,5.83,6.09,5119822,0
2006-10-26,6.14,6.28,5.95,6.24,10260134,0
2006-10-27,6.2,6.38,5.98,6.16,8284549,0
2006-10-30,6.19,6.22,6.04,6.21,3040790,0
2006-10-31,6.18,6.25,6.06,6.22,4116830,0
2006-11-01,6.23,6.25,5.92,5.92,4051938,0
2006-11-02,5.93,5.98,5.86,5.89,5024829,0
2006-11-03,5.91,5.93,5.79,5.85,4082256,0
2006-11-06,5.86,6.06,5.8,6.03,2701687,0
2006-11-07,5.98,6.21,5.98,6.04,3614354,0
2006-11-08,5.98,6.11,5.95,6.03,3327312,0
2006-11-09,6.07,6.12,5.88,5.9,3476431,0
2006-11-10,5.9,6.05,5.9,5.97,1833639,0
2006-11-13,5.95,6.1,5.85,6.05,2081911,0
2006-11-14,6.03,6.15,5.96,6.11,4147459,0
2006-11-15,6.1,6.21,6.06,6.13,3247547,0
2006-11-16,6.13,6.22,6.04,6.21,3653989,0
2006-11-17,6.2,6.22,6.1,6.11,1541034,0
2006-11-20,6.09,6.14,6.03,6.09,2780637,0
2006-11-21,6.11,6.11,5.98,6.01,3224141,0
2006-11-22,6.03,6.06,5.99,6.03,3083464,0
2006-11-24,6,6.13,5.99,6.06,1767909,0
2006-11-27,6.02,6.06,5.94,5.99,5035671,0
2006-11-28,5.89,6,5.79,5.94,7951304,0
2006-11-29,6,6.07,5.95,6.02,4557962,0
2006-11-30,6.05,6.52,6.04,6.44,9524670,0
2006-12-01,6.44,6.48,6.25,6.46,5992007,0
2006-12-04,6.5,6.66,6.41,6.53,6569774,0
2006-12-05,6.56,6.57,6.47,6.53,4715598,0
2006-12-06,6.42,6.82,6.4,6.8,16518742,0
2006-12-07,6.85,7.6,6.85,7.52,34455082,0
2006-12-08,7.5,7.7,7.38,7.58,9932249,0
2006-12-11,7.5,7.62,7.46,7.5,9500965,0
2006-12-12,7.5,7.9,7.5,7.82,84105532,0
2006-12-13,7.83,7.89,7.57,7.6,12160821,0
2006-12-14,7.58,7.8,7.56,7.67,4971190,0
2006-12-15,7.67,7.94,7.67,7.76,6751456,0
2006-12-18,7.76,7.91,7.56,7.59,5473043,0
2006-12-19,7.53,7.55,7.15,7.39,15763380,0
2006-12-20,7.39,7.67,7.39,7.55,4670325,0
2006-12-21,7.52,7.55,7.26,7.32,5177630,0
2006-12-22,7.31,7.53,7.17,7.32,5102435,0
2006-12-26,7.29,7.46,7.29,7.4,2064841,0
2006-12-27,7.4,7.64,7.31,7.52,4568530,0
2006-12-28,7.62,7.73,7.53,7.61,4565213,0
2006-12-29,7.62,7.65,7.52,7.57,3339916,0
2007-01-03,7.57,7.71,7.33,7.5,8245584,0
2007-01-04,7.45,7.68,7.34,7.62,6783290,0
2007-01-05,7.64,7.67,7.36,7.51,9377324,0
2007-01-08,7.72,8.13,7.62,8.06,12630531,0
2007-01-09,8.13,8.15,7.82,8.03,6317673,0
2007-01-10,8.02,8.43,7.97,8.35,10089949,0
2007-01-11,8.34,8.39,8.07,8.17,8172549,0
2007-01-12,8.12,8.29,8.12,8.2,4843932,0
2007-01-16,8.4,8.42,8.2,8.28,4998669,0
2007-01-17,8.28,8.28,8.1,8.18,4009337,0
2007-01-18,8.1,8.12,7.81,7.91,6810729,0
2007-01-19,7.91,8.17,7.81,8.01,3291283,0
2007-01-22,8,8.03,7.82,7.99,4911874,0
2007-01-23,8.1,8.21,8.01,8.14,5358086,0
2007-01-24,8.18,8.39,8.15,8.32,5164780,0
2007-01-25,8.35,8.5,8.2,8.27,5981696,0
2007-01-26,8.27,8.54,8.18,8.48,4398340,0
2007-01-29,8.72,8.74,8.5,8.58,11743052,0
2007-01-30,8.59,8.66,8.3,8.41,8830697,0
2007-01-31,8.41,8.5,8.29,8.36,8618886,0
2007-02-01,9.05,9.76,9,9.72,42982185,0
2007-02-02,9.82,9.91,9.7,9.7,11443067,0
2007-02-05,9.58,9.8,9.47,9.68,9279700,0
2007-02-06,9.4,9.74,9.36,9.61,13495960,0
2007-02-07,9.66,9.73,9.52,9.72,10322801,0
2007-02-08,9.7,9.72,9.51,9.55,6268144,0
2007-02-09,9.53,9.8,9.48,9.55,8486577,0
2007-02-12,9.4,9.63,9.3,9.48,3999370,0
2007-02-13,9.5,9.7,9.5,9.69,7514746,0
2007-02-14,9.66,10.03,9.65,9.87,9955432,0
2007-02-15,9.89,10.16,9.76,9.98,6898768,0
2007-02-16,9.99,10.2,9.85,10.2,6879624,0
2007-02-20,10.14,10.35,9.91,10.27,6071954,0
2007-02-21,10.21,10.35,10.15,10.25,7621881,0
2007-02-22,10.35,10.65,10.24,10.44,13230997,0
2007-02-23,10.49,10.78,10.43,10.76,9724732,0
2007-02-26,10.82,10.88,10.53,10.58,5829729,0
2007-02-27,10.32,10.5,9.81,10.1,11708927,0
2007-02-28,10.07,10.16,9.59,9.82,13631804,0
2007-03-01,9.28,9.9,9.05,9.75,11460206,0
2007-03-02,9.68,9.87,9.41,9.49,6083966,0
2007-03-05,9.38,9.74,9.19,9.21,9961941,0
2007-03-06,9.5,9.78,9.4,9.75,14592448,0
2007-03-07,9.7,9.94,9.51,9.57,13562158,0
2007-03-08,9.84,10.04,9.75,9.99,10380409,0
2007-03-09,10.11,10.39,10,10.34,11654384,0
2007-03-12,10.19,10.41,10.16,10.35,5340775,0
2007-03-13,10.19,10.35,9.95,9.98,7044458,0
2007-03-14,9.9,10.09,9.82,10.04,6564241,0
2007-03-15,10.03,10.09,9.88,9.97,7266040,0
2007-03-16,9.96,10,9.65,9.86,9465280,0
2007-03-19,9.94,10.02,9.82,9.88,7004021,0
2007-03-20,9.82,9.85,9.61,9.72,8420856,0
2007-03-21,9.76,10,9.65,9.9,6405727,0
2007-03-22,9.89,10.04,9.75,9.83,8231209,0
2007-03-23,9.79,9.83,9.44,9.57,9292536,0
2007-03-26,9.58,9.73,9.38,9.52,12939435,0
2007-03-27,9.5,9.73,9.5,9.6,9430295,0
2007-03-28,9.59,9.59,9.15,9.16,10004079,0
2007-03-29,9.23,9.26,8.69,8.87,14083301,0
2007-03-30,8.94,8.96,8.73,8.92,8292795,0
2007-04-02,8.78,9.13,8.74,8.81,8402873,0
2007-04-03,8.84,9.08,8.81,8.92,6139827,0
2007-04-04,8.91,9.47,8.89,9.47,11414919,0
2007-04-05,9.45,9.75,9.4,9.68,12535392,0
2007-04-09,9.76,9.78,9.46,9.55,11426226,0
2007-04-10,9.57,9.64,9.34,9.53,14842347,0
2007-04-11,9.53,9.83,9.48,9.71,10163973,0
2007-04-12,9.68,9.96,9.65,9.9,7957923,0
2007-04-13,9.96,9.96,9.78,9.84,8475932,0
2007-04-16,9.95,9.96,9.71,9.73,4980416,0
2007-04-17,9.65,9.79,9.54,9.72,6488261,0
2007-04-18,9.75,10.3,9.73,10.02,11113969,0
2007-04-19,9.94,10.19,9.84,10.06,5048762,0
2007-04-20,10.17,10.28,9.94,10.01,6613145,0
2007-04-23,9.96,10.23,9.96,10.17,3660167,0
2007-04-24,10.26,10.48,10.22,10.3,9154168,0
2007-04-25,10.31,10.54,10.27,10.39,13306050,0
2007-04-26,10.45,10.48,10.18,10.38,8907965,0
2007-04-27,10.3,11.75,10.27,11.16,22597077,0
2007-04-30,11.1,11.2,10.68,10.71,9540438,0
2007-05-01,10.72,10.84,10.52,10.64,7776043,0
2007-05-02,10.68,10.97,10.56,10.57,9220788,0
2007-05-03,10.65,11.11,10.54,10.98,12064397,0
2007-05-04,11,11.26,10.99,11.15,9046828,0
2007-05-07,11.28,11.55,11.2,11.23,10053720,0
2007-05-08,10.93,11.3,10.85,11.24,20637159,0
2007-05-09,11.33,11.45,11.14,11.35,8809353,0
2007-05-10,11.25,11.43,10.95,11.14,13499349,0
2007-05-11,11,11.3,10.9,11.09,5958599,0
2007-05-14,11.1,11.14,10.96,10.98,4856636,0
2007-05-15,10.97,11.19,10.8,10.89,6791566,0
2007-05-16,10.91,11.28,10.91,11.19,7589096,0
2007-05-17,11.21,11.25,10.99,11.06,5468013,0
2007-05-18,11.05,11.15,10.88,11.08,3746678,0
2007-05-21,11.28,11.3,11.13,11.19,8162395,0
2007-05-22,11.23,11.37,11.09,11.24,8232678,0
2007-05-23,11.17,11.19,10.86,10.9,7790662,0
2007-05-24,10.87,10.95,10.4,10.48,8277430,0
2007-05-25,10.54,10.74,10.48,10.55,3758517,0
2007-05-29,10.51,10.81,10.51,10.72,5716583,0
2007-05-30,10.56,10.73,10.43,10.7,4759737,0
2007-05-31,10.77,10.95,10.6,10.74,8698596,0
2007-06-01,10.81,10.98,10.76,10.81,5535420,0
2007-06-04,10.74,10.97,10.69,10.85,3643191,0
2007-06-05,10.88,10.95,10.64,10.8,4329636,0
2007-06-06,10.72,10.82,10.56,10.66,6914189,0
2007-06-07,10.63,10.78,10.33,10.51,6701076,0
2007-06-08,10.53,10.96,10.53,10.9,6209423,0
2007-06-11,10.91,10.97,10.71,10.86,3335027,0
2007-06-12,10.81,10.88,10.56,10.83,5991451,0
2007-06-13,10.9,10.95,10.6,10.62,7065714,0
2007-06-14,10.65,10.97,10.65,10.91,5931711,0
2007-06-15,11.05,11.17,10.97,11.06,5685319,0
2007-06-18,11.1,11.22,11,11.18,5643444,0
2007-06-19,11.07,11.1,10.91,11.04,4416748,0
2007-06-20,11.17,11.19,10.77,10.85,3957484,0
2007-06-21,10.82,11.05,10.66,11.03,8177304,0
2007-06-22,11,11.14,10.76,10.76,16717230,0
2007-06-25,10.81,10.91,10.52,10.6,5054658,0
2007-06-26,10.65,10.66,10.36,10.46,4025804,0
2007-06-27,10.37,10.69,10.32,10.65,5609387,0
2007-06-28,10.67,11.06,10.61,10.91,8381888,0
2007-06-29,10.96,11.05,10.67,10.72,5739981,0
2007-07-02,10.77,11.15,10.77,11.1,7320629,0
2007-07-03,11.13,11.27,11.08,11.27,3005449,0
2007-07-05,11.33,11.46,11.24,11.35,5151276,0
2007-07-06,11.37,11.45,11.21,11.4,3750007,0
2007-07-09,11.4,11.45,11.23,11.32,4885878,0
2007-07-10,11.27,11.35,11.06,11.19,6184344,0
2007-07-11,11.12,11.28,10.96,11.2,3209908,0
2007-07-12,11.29,11.8,11.17,11.7,7675472,0
2007-07-13,11.66,11.9,11.58,11.84,3563332,0
2007-07-16,11.83,11.88,11.65,11.78,3677431,0
2007-07-17,11.76,12,11.65,11.9,4662845,0
2007-07-18,11.78,11.86,11.48,11.57,6099651,0
2007-07-19,11.68,11.83,11.64,11.75,4104500,0
2007-07-20,11.72,11.74,11.47,11.56,4523651,0
2007-07-23,11.62,11.91,11.61,11.7,4209435,0
2007-07-24,11.57,11.72,11.3,11.4,4507546,0
2007-07-25,11.51,11.65,11.39,11.53,5696007,0
2007-07-26,11.3,11.38,10.83,11.15,9019654,0
2007-07-27,11,11.15,10.6,10.8,6480562,0
2007-07-30,10.84,11.12,10.65,11.01,7866724,0
2007-07-31,11.85,12.52,11.71,11.82,19840874,0
2007-08-01,11.74,12.01,11.43,11.8,11162141,0
2007-08-02,11.8,11.97,11.56,11.94,6386764,0
2007-08-03,11.96,12,11.24,11.39,6246182,0
2007-08-06,11.44,11.5,11,11.33,5956325,0
2007-08-07,11.28,11.38,11.07,11.13,6122907,0
2007-08-08,11.25,11.67,11.2,11.32,7139324,0
2007-08-09,11.17,11.5,10.34,10.57,9899684,0
2007-08-10,10.41,11.49,10.24,11.37,7070935,0
2007-08-13,11.5,11.66,11.28,11.37,4568806,0
2007-08-14,11.44,11.64,11.2,11.23,4491232,0
2007-08-15,11.21,11.55,11.02,11.15,4315434,0
2007-08-16,11.08,11.22,10.48,11.18,6488763,0
2007-08-17,11.64,11.88,11.05,11.08,5707784,0
2007-08-20,11.11,11.38,10.95,11.19,3514479,0
2007-08-21,11.19,11.45,11.06,11.4,6806034,0
2007-08-22,11.41,11.74,11.36,11.58,4993330,0
2007-08-23,11.7,11.97,11.59,11.7,7037421,0
2007-08-24,11.74,12.24,11.68,12.2,5540284,0
2007-08-27,12.14,12.19,11.73,11.75,3606324,0
2007-08-28,11.7,11.8,11.23,11.29,5461501,0
2007-08-29,11.58,11.67,11.32,11.48,3318859,0
2007-08-30,11.37,11.65,11.23,11.4,3447222,0
2007-08-31,11.62,11.83,11.53,11.72,3200628,0
2007-09-04,11.95,12.28,11.77,12.09,5732882,0
2007-09-05,11.94,12.61,11.91,12.08,11281227,0
2007-09-06,12.12,12.12,11.77,11.86,3895412,0
2007-09-07,11.57,11.94,11.5,11.7,7128250,0
2007-09-10,11.8,11.95,11.52,11.78,3434839,0
2007-09-11,11.82,12.12,11.79,11.99,3320119,0
2007-09-12,11.98,12,11.56,11.58,8331174,0
2007-09-13,11.5,11.7,11.34,11.57,3537799,0
2007-09-14,11.48,11.63,11.4,11.49,2989014,0
2007-09-17,11.47,11.57,11.2,11.51,4602023,0
2007-09-18,11.8,12.28,11.7,12.22,7610971,0
2007-09-19,12.22,12.73,12.21,12.63,8748180,0
2007-09-20,12.55,12.75,12.43,12.51,4468828,0
2007-09-21,12.65,12.79,12.37,12.72,4672071,0
2007-09-24,12.49,12.72,12.38,12.47,4080451,0
2007-09-25,12.46,12.88,12.2,12.85,9698778,0
2007-09-26,13,13.15,12.56,12.74,8751300,0
2007-09-27,12.82,12.84,12.51,12.57,7174836,0
2007-09-28,12.56,12.75,12.36,12.56,4981688,0
2007-10-01,12.61,12.75,12.43,12.55,7867053,0
2007-10-02,12.54,12.71,12.43,12.47,4482689,0
2007-10-03,12.61,12.8,12.34,12.4,5727450,0
2007-10-04,12.42,12.51,12.22,12.43,6945487,0
2007-10-05,12.62,12.88,12.36,12.6,5725794,0
2007-10-08,12.55,12.6,12.33,12.54,3477957,0
2007-10-09,12.46,12.61,12.14,12.44,4923131,0
2007-10-10,12.44,12.7,12.42,12.61,6280816,0
2007-10-11,12.59,12.74,11.96,12.27,8093382,0
2007-10-12,12.28,12.5,12.13,12.5,3920881,0
2007-10-15,12.48,12.6,12.33,12.52,7473622,0
2007-10-16,12.48,12.52,12.23,12.26,4324198,0
2007-10-17,12.45,12.72,12.16,12.5,6246509,0
2007-10-18,12.4,12.87,12.37,12.81,5145114,0
2007-10-19,12.78,12.81,12.41,12.48,6223626,0
2007-10-22,12.37,12.67,12.26,12.45,4644010,0
2007-10-23,12.57,13.07,12.45,12.99,7575833,0
2007-10-24,12.92,12.93,12.09,12.38,7793236,0
2007-10-25,12.4,12.45,11.84,12.1,6555633,0
2007-10-26,12.28,12.45,11.99,12.24,7027950,0
2007-10-29,12.23,12.3,11.85,12.19,7665741,0
2007-10-30,10.03,10.55,9.73,10.22,54485496,0
2007-10-31,10.32,10.32,9.87,10.2,15901624,0
2007-11-01,10.2,10.2,9.84,9.86,9558785,0
2007-11-02,9.95,10.02,9.67,9.75,6585233,0
2007-11-05,9.62,9.74,9.5,9.61,7123834,0
2007-11-06,9.62,9.67,9.38,9.54,6469362,0
2007-11-07,9.38,9.43,9.07,9.1,10251749,0
2007-11-08,9.12,9.2,8.5,8.73,17302584,0
2007-11-09,8.65,9.36,8.63,9.22,14528885,0
2007-11-12,9.28,9.4,8.85,8.85,8127345,0
2007-11-13,8.99,9.29,8.95,9.23,5164243,0
2007-11-14,9.27,9.47,9.13,9.38,10089275,0
2007-11-15,9.35,9.38,8.95,9.04,9696221,0
2007-11-16,9.06,9.12,8.85,8.99,7439810,0
2007-11-19,8.88,8.92,8.74,8.76,5041505,0
2007-11-20,8.75,8.89,8.35,8.61,6592662,0
2007-11-21,8.42,8.53,8.2,8.48,6863686,0
2007-11-23,8.5,8.67,8.42,8.62,1775143,0
2007-11-26,8.62,8.7,8.28,8.31,5055013,0
2007-11-27,8.5,8.63,8.31,8.62,6331159,0
2007-11-28,8.74,9.39,8.7,9.35,10763179,0
2007-11-29,9.31,9.55,9.2,9.45,11979280,0
2007-11-30,9.61,9.75,9.11,9.19,7263756,0
2007-12-03,9.25,9.27,8.84,8.86,6303279,0
2007-12-04,8.84,8.96,8.63,8.78,4774965,0
2007-12-05,8.93,9.2,8.85,9.04,7843488,0
2007-12-06,9,9.09,8.97,9.02,6311208,0
2007-12-07,8.97,9.35,8.96,9.13,12268209,0
2007-12-10,9.17,9.23,8.99,9.03,4523486,0
2007-12-11,9.02,9.35,8.88,8.88,5690405,0
2007-12-12,9.09,9.23,8.69,8.82,6518087,0
2007-12-13,8,8.57,7.78,8.54,23785093,0
2007-12-14,8.24,8.29,7.99,8.24,18477852,0
2007-12-17,8.17,8.4,8.07,8.19,8265479,0
2007-12-18,8.3,8.32,7.96,8.11,9579216,0
2007-12-19,8.11,8.34,8.04,8.26,6910139,0
2007-12-20,8.36,8.51,8.2,8.49,7029768,0
2007-12-21,8.63,8.85,8.52,8.85,8145464,0
2007-12-24,8.9,9.05,8.75,8.95,4287449,0
2007-12-26,8.9,9.21,8.87,9.17,5678059,0
2007-12-27,9.11,9.19,8.85,8.86,3354241,0
2007-12-28,9.02,9.12,8.92,8.92,3172052,0
2007-12-31,8.86,9.05,8.76,8.88,3490929,0
2008-01-02,8.99,9.06,8.5,8.58,6528687,0
2008-01-03,8.5,8.55,8.25,8.28,6151867,0
2008-01-04,8.08,8.13,7.75,7.89,7213424,0
2008-01-07,7.93,7.98,7.57,7.69,6505254,0
2008-01-08,7.63,7.88,7.33,7.35,5526849,0
2008-01-09,7.32,7.56,7.22,7.54,8391373,0
2008-01-10,7.47,7.81,7.3,7.71,6449042,0
2008-01-11,7.66,7.75,7.42,7.47,7102425,0
2008-01-14,7.56,7.59,7.36,7.5,5545703,0
2008-01-15,7.38,7.49,7.07,7.13,8173893,0
2008-01-16,7.08,7.32,6.78,7.18,15130310,0
2008-01-17,7.2,7.31,7,7.06,8017541,0
2008-01-18,7.09,7.4,7.08,7.25,8979742,0
2008-01-22,6.84,7.32,6.75,7.14,9953850,0
2008-01-23,6.96,7.21,6.7,7.1,7856458,0
2008-01-24,7.12,7.33,7.11,7.25,7989800,0
2008-01-25,7.34,7.75,6.73,6.82,11480249,0
2008-01-28,6.82,6.86,6.61,6.74,9316909,0
2008-01-29,6.79,6.98,6.69,6.86,9789155,0
2008-01-30,6.82,6.84,6.49,6.51,11857557,0
2008-01-31,6.41,6.73,6.33,6.48,15349682,0
2008-02-01,6.64,7.37,6.51,7.27,16138789,0
2008-02-04,7.25,7.35,6.94,6.99,7060579,0
2008-02-05,6.86,6.99,6.62,6.65,6694201,0
2008-02-06,6.72,6.77,6.25,6.3,8633608,0
2008-02-07,6.26,6.67,6.2,6.46,6858131,0
2008-02-08,6.44,6.57,6.38,6.45,5685652,0
2008-02-11,6.36,6.41,6.22,6.25,7547308,0
2008-02-12,6.29,6.43,6.24,6.32,6207914,0
2008-02-13,6.5,6.54,6.25,6.41,6652330,0
2008-02-14,6.41,6.5,6.11,6.13,6191327,0
2008-02-15,6.08,6.11,5.66,5.78,12069315,0
2008-02-19,5.9,5.96,5.68,5.72,5282544,0
2008-02-20,5.69,6.1,5.66,6.09,9277502,0
2008-02-21,6.15,6.23,5.76,5.81,7088368,0
2008-02-22,5.83,5.95,5.76,5.88,8574550,0
2008-02-25,5.86,6.05,5.85,6.01,4767108,0
2008-02-26,5.96,6.05,5.82,5.96,7056617,0
2008-02-27,5.91,6.32,5.9,6.27,13152721,0
2008-02-28,6.23,6.23,5.96,5.98,5828903,0
2008-02-29,6.06,6.22,6,6,10611686,0
2008-03-03,6.02,6.14,5.78,5.93,8108720,0
2008-03-04,5.88,5.9,5.69,5.83,9358407,0
2008-03-05,5.87,6,5.83,5.9,5953559,0
2008-03-06,5.87,5.91,5.56,5.59,11000694,0
2008-03-07,5.39,5.76,5.38,5.6,7144158,0
2008-03-10,5.61,5.73,5.4,5.46,10075845,0
2008-03-11,5.57,5.64,5.37,5.56,12280908,0
2008-03-12,5.58,5.69,5.47,5.52,7515680,0
2008-03-13,5.46,5.5,5.31,5.41,10401726,0
2008-03-14,5.45,5.45,5.15,5.22,8624727,0
2008-03-17,5.1,5.13,4.86,4.99,14457449,0
2008-03-18,5.17,5.35,4.93,5.34,15761016,0
2008-03-19,5.32,5.35,5.01,5.01,13267476,0
2008-03-20,5.18,5.27,5,5.22,15712135,0
2008-03-24,5.24,5.64,5.24,5.6,13418347,0
2008-03-25,5.66,6.03,5.63,5.9,20116871,0
2008-03-26,5.85,5.91,5.6,5.69,7953045,0
2008-03-27,5.7,5.75,5.52,5.55,10518786,0
2008-03-28,5.55,5.68,5.51,5.53,6882986,0
2008-03-31,5.56,5.76,5.46,5.68,7055110,0
2008-04-01,5.85,6.13,5.8,6.08,12024506,0
2008-04-02,6.15,6.38,6.07,6.35,13804098,0
2008-04-03,6.28,6.63,6.25,6.58,13506061,0
2008-04-04,6.61,6.83,6.34,6.79,15228011,0
2008-04-07,6.8,6.91,6.73,6.83,11421780,0
2008-04-08,6.71,6.73,6.48,6.6,11914617,0
2008-04-09,6.6,6.83,6.6,6.66,11157701,0
2008-04-10,6.67,6.84,6.57,6.79,5612215,0
2008-04-11,6.71,6.72,6.46,6.48,5872240,0
2008-04-14,6.29,6.63,6.28,6.49,7141108,0
2008-04-15,6.55,6.58,6.36,6.53,7863251,0
2008-04-16,6.61,6.98,6.61,6.88,11062878,0
2008-04-17,6.84,6.87,6.44,6.56,11353600,0
2008-04-18,6.74,6.87,6.59,6.8,6623391,0
2008-04-21,6.73,7.03,6.7,6.92,5992785,0
2008-04-22,6.95,6.97,6.6,6.69,5701093,0
2008-04-23,6.7,6.94,6.66,6.9,6467297,0
2008-04-24,6.92,7.25,6.73,7.06,7713930,0
2008-04-25,7.13,7.15,6.8,7.11,5786277,0
2008-04-28,7.4,7.61,7.28,7.48,16769109,0
2008-04-29,7.48,7.6,7.28,7.41,7154254,0
2008-04-30,7.42,7.66,7.38,7.47,9342720,0
2008-05-01,7.49,7.7,7.39,7.69,6465167,0
2008-05-02,7.77,7.85,7.51,7.72,9871735,0
2008-05-05,7.7,7.85,7.56,7.72,6848585,0
2008-05-06,7.69,7.87,7.58,7.81,8667779,0
2008-05-07,9.28,9.74,8.95,9.4,58845416,0
2008-05-08,9.58,9.88,9.54,9.63,21536602,0
2008-05-09,9.36,9.75,9.36,9.59,7751259,0
2008-05-12,9.56,9.75,9.41,9.7,5951243,0
2008-05-13,9.73,9.79,9.33,9.68,9132712,0
2008-05-14,9.7,10.19,9.7,9.83,20070762,0
2008-05-15,9.89,10.06,9.76,10,13833677,0
2008-05-16,10.15,10.42,9.91,10.39,16768639,0
2008-05-19,10.62,10.85,10.11,10.18,19603231,0
2008-05-20,10.1,10.17,9.8,9.97,9851789,0
2008-05-21,10,10.1,9.5,9.67,10019908,0
2008-05-22,9.69,9.98,9.56,9.96,6668068,0
2008-05-23,9.88,9.9,9.6,9.79,6244500,0
2008-05-27,9.89,10.08,9.72,10.08,6971660,0
2008-05-28,10.06,10.16,9.74,9.8,9490756,0
2008-05-29,9.74,10.02,9.74,9.99,8097031,0
2008-05-30,10.02,10.05,9.83,9.89,5752133,0
2008-06-02,9.96,10,9.68,9.8,8208813,0
2008-06-03,9.86,9.89,9.46,9.58,6664187,0
2008-06-04,9.55,9.87,9.5,9.76,7514920,0
2008-06-05,9.79,10.09,9.66,10.09,12028850,0
2008-06-06,10,10.06,9.57,9.61,7398739,0
2008-06-09,9.75,9.77,9.41,9.61,6114768,0
2008-06-10,9.5,9.5,8.94,9.26,13372406,0
2008-06-11,9.03,9.14,8.61,8.72,14604453,0
2008-06-12,8.81,9.16,8.66,8.7,9870285,0
2008-06-13,8.81,9.17,8.72,9.05,8793222,0
2008-06-16,8.97,9.4,8.88,9.35,6393855,0
2008-06-17,9.4,9.45,8.89,8.99,10294002,0
2008-06-18,9.14,9.16,8.74,9.09,8430740,0
2008-06-19,9.09,9.75,9.09,9.5,13767863,0
2008-06-20,9.44,9.49,9.2,9.33,7977721,0
2008-06-23,9.27,9.38,9.02,9.27,8017963,0
2008-06-24,9.16,9.41,9.02,9.05,7794583,0
2008-06-25,9.15,9.59,9.08,9.47,9412590,0
2008-06-26,9.25,9.31,8.75,9.05,20959329,0
2008-06-27,8.96,9.42,8.86,9.4,43573475,0
2008-06-30,9.36,9.5,9.12,9.17,10808378,0
2008-07-01,9.05,9.74,9.02,9.72,14498356,0
2008-07-02,9.75,9.9,9.53,9.56,13426676,0
2008-07-03,9.41,9.43,9.03,9.22,5090498,0
2008-07-07,9.38,9.59,8.88,9.05,13194881,0
2008-07-08,9,9.18,8.66,9.06,17250955,0
2008-07-09,9.05,9.07,8.47,8.51,12979308,0
2008-07-10,8.48,8.62,8.28,8.59,9782325,0
2008-07-11,8.38,8.85,8.36,8.72,9798354,0
2008-07-14,8.9,8.95,8.41,8.5,9074790,0
2008-07-15,8.4,8.69,8.13,8.5,11331698,0
2008-07-16,8.56,8.85,8.45,8.84,12548064,0
2008-07-17,8.94,9.29,8.91,9.26,17307958,0
2008-07-18,9.24,9.42,9.07,9.28,9284454,0
2008-07-21,9.2,9.35,9.09,9.09,5635740,0
2008-07-22,9.07,9.1,8.78,9.02,7549199,0
2008-07-23,9.03,9.16,8.97,9.09,10168594,0
2008-07-24,9.1,9.12,8.81,8.81,7588120,0
2008-07-25,8.92,8.96,8.62,8.93,10691347,0
2008-07-28,8.95,9.01,8.8,8.87,7078952,0
2008-07-29,8.95,9.18,8.91,9.08,8319318,0
2008-07-30,9.12,9.46,9.07,9.43,8612622,0
2008-07-31,9.27,9.5,9.2,9.39,11369228,0
2008-08-01,9.4,9.5,9.16,9.37,5932040,0
2008-08-04,9.29,9.42,8.98,9.06,9172515,0
2008-08-05,9.27,9.44,9.04,9.43,18567659,0
2008-08-06,10.19,10.21,9.66,10.07,41457037,0
2008-08-07,9.89,10.09,9.8,9.87,18661965,0
2008-08-08,9.86,10.15,9.86,10.06,15976236,0
2008-08-11,9.98,10.6,9.91,10.37,14719439,0
2008-08-12,10.31,10.64,10.17,10.19,12452669,0
2008-08-13,10.15,10.42,10.13,10.34,9624069,0
2008-08-14,10.22,10.66,10.2,10.56,8084771,0
2008-08-15,10.62,10.72,10.16,10.42,11827586,0
2008-08-18,10.4,10.49,10.22,10.39,7134875,0
2008-08-19,10.28,10.3,9.83,9.93,11394849,0
2008-08-20,9.98,10.18,9.86,9.99,9145792,0
2008-08-21,9.85,10,9.74,9.85,6056120,0
2008-08-22,9.9,10.12,9.88,9.9,5373211,0
2008-08-25,9.88,9.91,9.56,9.67,7223613,0
2008-08-26,9.62,9.81,9.41,9.52,7296851,0
2008-08-27,9.67,9.84,9.52,9.64,8960063,0
2008-08-28,9.68,9.79,9.57,9.71,4522194,0
2008-08-29,9.75,9.8,9.35,9.47,7589443,0
2008-09-02,9.62,9.68,9.04,9.14,8085131,0
2008-09-03,9.23,9.28,8.65,8.68,13827424,0
2008-09-04,8.56,8.6,7.9,8.14,22995777,0
2008-09-05,7.98,8.31,7.88,8.26,11455099,0
2008-09-08,8.38,8.45,7.47,7.75,21748130,0
2008-09-09,7.81,7.98,7.47,7.56,15748867,0
2008-09-10,7.72,7.81,7.47,7.75,12183138,0
2008-09-11,7.7,7.79,7.43,7.75,10098913,0
2008-09-12,7.7,7.7,7.4,7.5,9680849,0
2008-09-15,7.28,7.51,7.05,7.19,9369850,0
2008-09-16,7.02,7.57,6.72,7.38,17941321,0
2008-09-17,7.23,7.47,6.72,7.03,16092697,0
2008-09-18,7.18,7.38,6.5,7.24,17994133,0
2008-09-19,7.64,7.82,7.32,7.44,13699046,0
2008-09-22,7.39,7.52,7.04,7.06,7300764,0
2008-09-23,7.13,7.25,6.85,6.98,8943392,0
2008-09-24,7.1,7.12,6.52,6.59,11295034,0
2008-09-25,6.7,7.04,6.54,6.97,15943340,0
2008-09-26,6.75,7.04,6.68,7.02,9812153,0
2008-09-29,6.78,6.89,5.99,6.15,13613589,0
2008-09-30,6.25,6.84,6.11,6.76,10448507,0
2008-10-01,6.74,6.79,6.5,6.54,5596007,0
2008-10-02,6.59,6.59,4.93,5.58,32533277,0
2008-10-03,5.73,6.04,5.43,5.48,15298305,0
2008-10-06,5.2,5.52,4.8,5.21,14905039,0
2008-10-07,5.35,5.4,4.62,4.69,11428798,0
2008-10-08,4.52,4.88,4.25,4.75,18040578,0
2008-10-09,4.89,5.12,4.59,4.62,14441103,0
2008-10-10,4.55,4.77,3.85,4.36,19248310,0
2008-10-13,4.92,5.26,4.54,5.14,9895814,0
2008-10-14,5.4,5.61,5.2,5.49,14875948,0
2008-10-15,5.36,5.4,4.52,4.53,9795513,0
2008-10-16,4.62,4.91,4.3,4.9,8850394,0
2008-10-17,4.74,5.35,4.7,5.17,7921811,0
2008-10-20,5.18,5.62,5.16,5.49,7729933,0
2008-10-21,5.36,5.4,4.94,4.97,11523010,0
2008-10-22,4.97,5.11,4.65,4.82,7096196,0
2008-10-23,4.8,4.92,4.3,4.69,10046924,0
2008-10-24,4.24,4.66,4.08,4.55,7406796,0
2008-10-27,4.5,4.83,4.38,4.56,5821627,0
2008-10-28,4.67,4.89,4.37,4.89,8248925,0
2008-10-29,4.63,5.26,4.63,5.01,12246796,0
2008-10-30,5.06,5.22,4.57,4.94,21803908,0
2008-10-31,4.8,5.58,4.8,5.11,11792001,0
2008-11-03,5.34,5.44,5.09,5.34,5634671,0
2008-11-04,5.5,5.87,5.34,5.51,10650837,0
2008-11-05,5.44,5.71,5.22,5.23,11375989,0
2008-11-06,5.32,5.32,4.76,4.77,9132475,0
2008-11-07,4.79,5.07,4.68,5.06,5022175,0
2008-11-10,5.18,5.18,4.59,4.65,3745356,0
2008-11-11,4.61,4.61,4.29,4.44,5959825,0
2008-11-12,4.4,4.47,4.1,4.14,5521728,0
2008-11-13,4.18,4.18,2.97,3.77,26693336,0
2008-11-14,3.72,4.01,3.48,3.5,15392440,0
2008-11-17,3.48,3.49,3.16,3.27,11281698,0
2008-11-18,3.69,3.8,3.11,3.34,16928168,0
2008-11-19,3.33,3.43,2.89,2.9,12342287,0
2008-11-20,2.83,3.09,2.5,2.6,10915135,0
2008-11-21,2.7,2.8,2.35,2.62,8649556,0
2008-11-24,2.74,2.85,2.54,2.64,8292552,0
2008-11-25,2.69,2.81,2.51,2.76,11149940,0
2008-11-26,2.7,2.93,2.63,2.88,12474302,0
2008-11-28,2.84,3.03,2.82,2.92,2710505,0
2008-12-01,2.88,2.88,2.6,2.68,13490539,0
2008-12-02,2.71,2.88,2.62,2.87,8161497,0
2008-12-03,2.72,3.3,2.7,3.29,11215788,0
2008-12-04,3.2,3.21,2.81,2.96,8615290,0
2008-12-05,2.86,3,2.67,3,9629062,0
2008-12-08,3.04,3.27,2.96,3.04,8120095,0
2008-12-09,2.97,3.16,2.81,2.95,12036947,0
2008-12-10,3,3.82,2.95,3.7,11667161,0
2008-12-11,3.58,3.64,3.35,3.49,8230957,0
2008-12-12,3.35,3.55,3.3,3.51,9985105,0
2008-12-15,3.5,3.64,3.39,3.58,8579183,0
2008-12-16,3.59,3.95,3.51,3.95,6300777,0
2008-12-17,3.91,4.01,3.71,3.85,10405752,0
2008-12-18,3.79,3.84,3.35,3.46,8547829,0
2008-12-19,3.56,3.6,3.37,3.54,7126556,0
2008-12-22,3.49,3.61,3.36,3.47,2756598,0
2008-12-23,3.42,3.55,3.27,3.33,2408632,0
2008-12-24,3.29,3.33,3.18,3.18,819295,0
2008-12-26,3.18,3.27,3.18,3.25,1453314,0
2008-12-29,3.2,3.32,3.05,3.31,3887113,0
2008-12-30,3.3,3.4,3.15,3.28,5219934,0
2008-12-31,3.26,3.44,3.17,3.4,4778926,0
2009-01-02,3.43,3.88,3.38,3.83,6270352,0
2009-01-05,3.76,4.16,3.67,3.91,8512390,0
2009-01-06,3.9,4.28,3.87,4.24,10013658,0
2009-01-07,4.15,4.28,4.01,4.04,7524750,0
2009-01-08,4,4.56,3.96,4.52,16169877,0
2009-01-09,4.46,4.77,4.33,4.59,9014012,0
2009-01-12,4.52,4.6,4.1,4.19,10278550,0
2009-01-13,4.19,4.44,4.03,4.14,10226460,0
2009-01-14,4.06,4.19,3.97,4.02,8394281,0
2009-01-15,4.01,4.09,3.68,4.08,10410877,0
2009-01-16,4.2,4.4,4.15,4.4,13545192,0
2009-01-20,4.44,4.5,4.11,4.2,15519222,0
2009-01-21,4.21,4.35,3.94,4.11,14070482,0
2009-01-22,4.09,4.11,3.81,3.99,6079522,0
2009-01-23,3.85,4.24,3.85,4.17,6734276,0
2009-01-26,4.12,4.29,4.06,4.15,3951299,0
2009-01-27,4.18,4.33,4.05,4.26,10306317,0
2009-01-28,4.37,4.83,4.35,4.7,10252176,0
2009-01-29,4.57,4.58,4.33,4.35,8240205,0
2009-01-30,4.45,4.49,4.1,4.17,5341670,0
2009-02-02,4.14,4.17,3.98,4.08,10969676,0
2009-02-03,4.26,4.26,3.9,4.05,9687005,0
2009-02-04,4.04,4.43,3.97,4.27,10179710,0
2009-02-05,4.39,4.88,4.31,4.74,22233633,0
2009-02-06,4.73,5.1,4.71,4.97,10190639,0
2009-02-09,4.99,5,4.59,4.66,7359563,0
2009-02-10,4.6,4.74,4.33,4.41,8799065,0
2009-02-11,4.41,4.52,4.18,4.37,9001143,0
2009-02-12,4.3,4.44,4.09,4.3,10665875,0
2009-02-13,4.34,4.39,4.17,4.35,5892848,0
2009-02-17,4.16,4.18,3.69,3.73,11665476,0
2009-02-18,3.75,3.83,3.55,3.57,9671883,0
2009-02-19,3.58,3.87,3.43,3.49,9613826,0
2009-02-20,3.33,3.51,3.22,3.39,11170318,0
2009-02-23,3.37,3.46,3.17,3.2,7310580,0
2009-02-24,3.25,3.52,3.17,3.48,10324775,0
2009-02-25,3.48,3.75,3.38,3.65,11753295,0
2009-02-26,3.74,3.83,3.43,3.5,8069320,0
2009-02-27,3.44,3.74,3.39,3.66,7637149,0
2009-03-02,3.64,3.72,3.26,3.34,10063534,0
2009-03-03,3.34,3.52,3.2,3.31,9484691,0
2009-03-04,3.46,3.77,3.42,3.67,12412663,0
2009-03-05,3.62,3.8,3.51,3.67,8573606,0
2009-03-06,3.68,3.76,3.26,3.46,10192762,0
2009-03-09,3.38,3.63,3.27,3.37,7327083,0
2009-03-10,3.53,3.8,3.48,3.62,13424470,0
2009-03-11,3.66,4.01,3.6,3.96,10632118,0
2009-03-12,4,4.23,3.92,4.15,9084726,0
2009-03-13,4.15,4.37,4.11,4.25,15003547,0
2009-03-16,4.32,4.32,4.05,4.11,7900872,0
2009-03-17,4.11,4.56,4.07,4.49,19283701,0
2009-03-18,4.44,4.61,4.19,4.6,14692717,0
2009-03-19,4.58,4.7,4.43,4.5,11199405,0
2009-03-20,4.6,4.6,4.08,4.2,9746561,0
2009-03-23,4.4,4.62,4.3,4.61,8225180,0
2009-03-24,4.5,4.58,4.38,4.47,6199906,0
2009-03-25,4.5,4.72,4.09,4.34,10955675,0
2009-03-26,4.23,4.49,4.1,4.41,12486579,0
2009-03-27,4.31,4.33,4.05,4.05,12701083,0
2009-03-30,3.87,3.9,3.69,3.88,6601465,0
2009-03-31,3.92,4.02,3.88,3.9,6630608,0
2009-04-01,4.11,4.41,4.02,4.37,10507916,0
2009-04-02,4.46,4.71,4.42,4.56,7856361,0
2009-04-03,4.65,4.96,4.5,4.91,11614037,0
2009-04-06,4.75,4.77,4.49,4.66,12701618,0
2009-04-07,4.6,4.64,4.47,4.53,4638670,0
2009-04-08,4.59,4.75,4.52,4.57,6918416,0
2009-04-09,4.75,4.85,4.65,4.79,7945350,0
2009-04-13,4.72,4.93,4.53,4.87,7121112,0
2009-04-14,4.85,5.2,4.79,4.97,12172096,0
2009-04-15,4.89,4.99,4.77,4.93,4389596,0
2009-04-16,5.05,6.2,5,5.08,14601200,0
2009-04-17,5.09,5.4,4.98,5.33,9213431,0
2009-04-20,5.21,5.26,4.83,4.9,8075653,0
2009-04-21,4.83,5.02,4.72,4.93,9222900,0
2009-04-22,4.87,5.32,4.8,5.09,12214278,0
2009-04-23,5.15,5.22,4.75,4.84,7797419,0
2009-04-24,4.91,5.02,4.73,4.95,7096089,0
2009-04-27,4.77,4.91,4.74,4.81,4903882,0
2009-04-28,4.75,4.87,4.65,4.74,4246708,0
2009-04-29,4.78,5.49,4.78,5.3,17621198,0
2009-04-30,5.39,5.62,5.3,5.42,10553679,0
2009-05-01,5.38,5.75,5.28,5.74,10707007,0
2009-05-04,5.81,6.09,5.81,6.05,14938474,0
2009-05-05,6.07,6.14,5.88,6.1,14156948,0
2009-05-06,6.1,6.2,5.83,6.09,14761103,0
2009-05-07,6.47,6.5,5.52,5.71,20502924,0
2009-05-08,6.2,6.25,5.54,5.61,23393952,0
2009-05-11,5.79,6.04,5.6,5.93,17296703,0
2009-05-12,6.02,6.02,5.53,5.71,10254327,0
2009-05-13,5.66,5.69,5.43,5.48,7717315,0
2009-05-14,5.36,5.8,5.3,5.76,9388217,0
2009-05-15,5.8,5.88,5.61,5.69,7135772,0
2009-05-18,5.78,6.28,5.75,6.23,13880994,0
2009-05-19,6.15,6.48,6.02,6.35,9998383,0
2009-05-20,6.44,6.67,6.29,6.33,9130221,0
2009-05-21,6.19,6.28,5.91,6.13,10694016,0
2009-05-22,6.19,6.28,6.08,6.22,4402946,0
2009-05-26,6.35,6.48,6.27,6.46,15921356,0
2009-05-27,6.5,6.56,6.32,6.37,8008049,0
2009-05-28,6.48,6.64,6.25,6.6,6685629,0
2009-05-29,6.69,6.85,6.53,6.82,10034513,0
2009-06-01,7,7.15,6.9,6.99,10245458,0
2009-06-02,6.9,6.94,6.67,6.7,8726247,0
2009-06-03,6.41,6.5,6.24,6.43,14208566,0
2009-06-04,6.43,6.6,6.41,6.59,6764972,0
2009-06-05,6.65,6.73,6.43,6.46,9446176,0
2009-06-08,6.36,6.65,6.31,6.58,10147440,0
2009-06-09,6.82,6.96,6.69,6.91,12688283,0
2009-06-10,7.04,7.04,6.81,6.97,8910806,0
2009-06-11,6.88,7.03,6.83,6.94,9003163,0
2009-06-12,6.85,6.91,6.71,6.86,4895884,0
2009-06-15,6.75,6.84,6.58,6.77,7250499,0
2009-06-16,6.79,6.89,6.62,6.62,8926151,0
2009-06-17,6.57,6.73,6.38,6.63,9377661,0
2009-06-18,6.68,6.79,6.5,6.74,10413841,0
2009-06-19,6.78,6.91,6.71,6.79,9628497,0
2009-06-22,6.65,6.7,6.23,6.25,13474649,0
2009-06-23,6.25,6.37,5.97,6.24,11576286,0
2009-06-24,6.38,6.62,6.26,6.51,10688149,0
2009-06-25,6.53,6.8,6.39,6.77,8612776,0
2009-06-26,6.8,6.86,6.67,6.8,7041974,0
2009-06-29,6.76,6.89,6.71,6.85,6150797,0
2009-06-30,6.81,6.93,6.7,6.86,10644506,0
2009-07-01,6.95,7.29,6.83,7.11,13098844,0
2009-07-02,6.98,7.05,6.91,6.92,6716338,0
2009-07-06,6.76,6.88,6.53,6.72,8640783,0
2009-07-07,6.72,6.77,6.49,6.49,6615229,0
2009-07-08,6.44,6.55,6.3,6.44,7609094,0
2009-07-09,6.53,6.75,6.45,6.64,6366404,0
2009-07-10,6.55,6.88,6.55,6.85,11338250,0
2009-07-13,6.84,7.05,6.74,7.05,7998368,0
2009-07-14,7,7.19,7,7.14,7915731,0
2009-07-15,7.31,7.53,7.3,7.4,13573228,0
2009-07-16,7.3,7.63,7.25,7.57,9230169,0
2009-07-17,7.51,7.65,7.41,7.6,5308978,0
2009-07-20,7.65,7.7,7.44,7.63,9888115,0
2009-07-21,7.6,7.66,7.47,7.61,7391364,0
2009-07-22,7.57,7.81,7.57,7.75,9376105,0
2009-07-23,7.72,7.84,7.63,7.7,8283529,0
2009-07-24,7.59,7.64,7.37,7.63,7484936,0
2009-07-27,7.55,7.62,7.4,7.55,6003240,0
2009-07-28,7.43,7.57,7.3,7.4,11082048,0
2009-07-29,7.37,7.4,7.18,7.26,10612311,0
2009-07-30,7.39,7.48,7.02,7.09,13369893,0
2009-07-31,7.12,7.37,7.1,7.3,8963299,0
2009-08-03,7.4,7.62,7.32,7.58,8188659,0
2009-08-04,7.44,7.63,7.4,7.44,9643281,0
2009-08-05,7.47,7.59,7.29,7.51,13596344,0
2009-08-06,7.85,7.88,7.3,7.41,14975008,0
2009-08-07,7.5,7.63,7.37,7.49,9746184,0
2009-08-10,7.71,7.73,7.53,7.6,11825221,0
2009-08-11,7.63,7.67,7.4,7.49,11302109,0
2009-08-12,7.6,7.85,7.5,7.75,10516409,0
2009-08-13,7.86,8.02,7.78,8.01,16018290,0
2009-08-14,8,8,7.71,7.84,12804622,0
2009-08-17,7.5,7.69,7.39,7.58,8590189,0
2009-08-18,7.64,7.99,7.63,7.95,10683063,0
2009-08-19,7.75,7.96,7.69,7.79,9494700,0
2009-08-20,7.85,7.87,7.63,7.73,10939460,0
2009-08-21,7.82,8.01,7.64,7.88,9452101,0
2009-08-24,7.96,8.11,7.85,7.88,7639273,0
2009-08-25,7.87,7.97,7.81,7.95,6249271,0
2009-08-26,7.91,8.14,7.9,8.1,11085378,0
2009-08-27,8.05,8.17,7.86,8.14,7127176,0
2009-08-28,8.14,8.38,8.14,8.22,9774796,0
2009-08-31,8.22,8.24,7.97,8.07,22501711,0
2009-09-01,8.18,8.38,7.87,7.94,12101826,0
2009-09-02,7.86,8.03,7.86,7.95,8152086,0
2009-09-03,8.01,8.09,7.9,8.07,5955362,0
2009-09-04,8.11,8.37,8.09,8.32,6843277,0
2009-09-08,8.4,8.55,8.26,8.46,11793185,0
2009-09-09,8.49,8.65,8.31,8.59,15766743,0
2009-09-10,8.7,9.12,8.61,9.07,15447869,0
2009-09-11,9.05,9.1,8.42,8.52,13291387,0
2009-09-14,8.44,8.61,8.39,8.59,5737446,0
2009-09-15,8.61,8.68,8.51,8.51,6043521,0
2009-09-16,8.71,8.71,8.51,8.6,8791659,0
2009-09-17,8.6,8.71,8.38,8.4,7154616,0
2009-09-18,8.45,8.54,8.27,8.27,8743423,0
2009-09-21,8.21,8.4,8.16,8.36,4838058,0
2009-09-22,8.44,8.6,8.36,8.43,7517822,0
2009-09-23,8.42,8.61,8.32,8.36,7789820,0
2009-09-24,8.44,8.47,8.03,8.24,8549186,0
2009-09-25,8.12,8.2,7.93,8.11,8466639,0
2009-09-28,8.13,8.32,8.12,8.18,6750044,0
2009-09-29,8.2,8.28,8,8.07,8312249,0
2009-09-30,8.18,8.3,7.96,8.25,10401060,0
2009-10-01,8.44,8.45,7.74,7.76,14223216,0
2009-10-02,7.55,7.67,7.41,7.49,18896974,0
2009-10-05,7.63,7.83,7.51,7.75,11642202,0
2009-10-06,7.85,7.96,7.75,7.84,10867384,0
2009-10-07,7.81,7.93,7.73,7.86,6703526,0
2009-10-08,7.93,7.95,7.5,7.64,16671513,0
2009-10-09,7.64,7.99,7.63,7.94,16456101,0
2009-10-12,8,8.28,7.97,8.11,9502388,0
2009-10-13,8.2,8.23,7.84,7.87,15863215,0
2009-10-14,8.14,8.39,8.06,8.37,19477889,0
2009-10-15,8.23,8.27,7.89,7.9,15492399,0
2009-10-16,7.75,7.83,7.53,7.54,16203679,0
2009-10-19,7.62,7.76,7.55,7.68,10539775,0
2009-10-20,7.84,7.89,7.69,7.72,10365500,0
2009-10-21,7.63,7.92,7.5,7.51,10344622,0
2009-10-22,7.55,7.62,7.31,7.54,8545058,0
2009-10-23,7.56,7.61,7.25,7.31,7983044,0
2009-10-26,7.31,7.54,7.17,7.27,7714577,0
2009-10-27,7.27,7.34,6.9,7,10843333,0
2009-10-28,7,7,6.54,6.6,17483693,0
2009-10-29,6.66,6.91,6.66,6.86,12826118,0
2009-10-30,6.93,6.93,6.6,6.69,12883618,0
2009-11-02,6.69,6.78,6.5,6.67,12037456,0
2009-11-03,6.43,6.56,6.32,6.53,21986143,0
2009-11-04,6.65,6.95,6.6,6.83,16751758,0
2009-11-05,7.4,7.5,7.2,7.29,25794520,0
2009-11-06,7.24,7.45,7.13,7.32,7440783,0
2009-11-09,7.37,7.63,7.37,7.55,8089087,0
2009-11-10,7.47,7.59,7.33,7.51,8228887,0
2009-11-11,7.63,7.75,7.55,7.65,7571769,0
2009-11-12,7.61,7.81,7.58,7.67,8993728,0
2009-11-13,7.63,7.89,7.6,7.84,8775711,0
2009-11-16,7.88,8.16,7.86,8.15,11343661,0
2009-11-17,8.05,8.32,7.98,8.3,10003128,0
2009-11-18,8.25,8.31,8.09,8.25,9447319,0
2009-11-19,8.06,8.12,7.56,7.86,12279301,0
2009-11-20,7.75,7.84,7.64,7.73,6991317,0
2009-11-23,7.81,7.96,7.76,7.84,5799763,0
2009-11-24,7.88,7.99,7.68,7.87,8514706,0
2009-11-25,7.78,7.87,7.68,7.69,6876607,0
2009-11-27,7.56,7.67,7.49,7.58,4736431,0
2009-11-30,7.65,7.76,7.53,7.76,8967845,0
2009-12-01,7.83,8.35,7.83,8.31,17004750,0
2009-12-02,8.33,8.64,8.11,8.18,14595172,0
2009-12-03,8.25,8.39,8.14,8.19,7502459,0
2009-12-04,8.42,8.43,8.1,8.38,7427732,0
2009-12-07,8.32,8.49,8.17,8.22,6497478,0
2009-12-08,8.18,8.47,8.08,8.24,9411399,0
2009-12-09,8.17,8.27,8.06,8.26,4906805,0
2009-12-10,8.3,8.37,8.13,8.24,5550341,0
2009-12-11,8.2,8.35,8.02,8.11,7018624,0
2009-12-14,8.19,8.6,8.08,8.51,8353407,0
2009-12-15,8.53,8.6,8.34,8.38,7267988,0
2009-12-16,8.47,8.7,8.41,8.45,7889107,0
2009-12-17,8.4,8.43,8.1,8.14,7659609,0
2009-12-18,8.28,8.4,8.11,8.28,5752329,0
2009-12-21,8.4,8.6,8.37,8.58,6992691,0
2009-12-22,8.63,8.94,8.6,8.75,11313516,0
2009-12-23,8.8,8.85,8.71,8.76,7323970,0
2009-12-24,8.86,8.88,8.78,8.87,1607113,0
2009-12-28,8.9,9.01,8.76,8.8,6561989,0
2009-12-29,8.81,8.9,8.65,8.75,2340472,0
2009-12-30,8.67,8.89,8.67,8.82,2738693,0
2009-12-31,8.8,8.9,8.77,8.82,3981931,0
2010-01-04,8.86,9.03,8.84,8.87,6020409,0
2010-01-05,8.91,8.96,8.72,8.79,5729021,0
2010-01-06,8.8,9,8.69,8.9,6213792,0
2010-01-07,8.95,9.04,8.81,8.89,5905651,0
2010-01-08,8.97,9.11,8.76,8.89,8507011,0
2010-01-11,9,9,8.81,8.97,9063264,0
2010-01-12,8.94,8.94,8.42,8.49,8592608,0
2010-01-13,8.57,8.6,8.25,8.59,7052550,0
2010-01-14,8.56,8.59,8.3,8.51,7359878,0
2010-01-15,8.53,8.53,7.97,7.99,11143383,0
2010-01-19,8.03,8.21,7.96,8.17,9251357,0
2010-01-20,8.05,8.15,7.96,8.12,10169529,0
2010-01-21,8.23,8.41,7.95,8.09,11895307,0
2010-01-22,8.06,8.06,7.62,7.67,13017413,0
2010-01-25,7.76,8.02,7.74,7.92,10853205,0
2010-01-26,7.85,7.96,7.74,7.88,7781803,0
2010-01-27,7.88,8.01,7.75,7.94,8462583,0
2010-01-28,7.99,7.99,7.29,7.44,20256376,0
2010-01-29,7.59,7.66,7.06,7.21,15453698,0
2010-02-01,7.23,7.57,7.21,7.56,12397885,0
2010-02-02,7.66,7.89,7.51,7.81,11173337,0
2010-02-03,7.85,7.89,7.61,7.86,19362303,0
2010-02-04,7.65,7.7,7.22,7.39,24468873,0
2010-02-05,7.42,7.51,7.2,7.49,12521092,0
2010-02-08,7.47,7.77,7.35,7.62,10766705,0
2010-02-09,7.74,7.84,7.65,7.69,12274812,0
2010-02-10,7.75,7.83,7.65,7.77,7997098,0
2010-02-11,7.71,8.03,7.63,7.92,9632128,0
2010-02-12,7.79,8.15,7.65,8.02,11237229,0
2010-02-16,8.15,8.18,8.04,8.16,5525149,0
2010-02-17,8.19,8.3,7.99,8.08,6266895,0
2010-02-18,8.05,8.2,7.93,8.16,5602422,0
2010-02-19,8.11,8.3,8.02,8.21,7338531,0
2010-02-22,8.22,8.35,8.16,8.21,7050500,0
2010-02-23,8.17,8.19,7.74,7.87,10826406,0
2010-02-24,7.9,8.17,7.88,8.04,11192888,0
2010-02-25,7.86,8.03,7.79,7.99,8438591,0
2010-02-26,7.94,8,7.8,7.96,8180115,0
2010-03-01,8,8.24,8,8.2,10273430,0
2010-03-02,8.27,8.46,8.2,8.3,13224663,0
2010-03-03,8.29,8.44,8.15,8.2,6302332,0
2010-03-04,8.2,8.27,8.05,8.1,12082552,0
2010-03-05,8.15,8.36,8.15,8.22,11972327,0
2010-03-08,8.22,8.28,8.07,8.16,7426506,0
2010-03-09,8.07,8.27,8.06,8.23,9955208,0
2010-03-10,8.2,8.46,8.19,8.27,8447880,0
2010-03-11,8.2,8.24,7.81,8.05,24333316,0
2010-03-12,8.11,8.11,7.93,8,12970701,0
2010-03-15,7.95,7.95,7.7,7.86,12047511,0
2010-03-16,7.86,8.15,7.75,8.07,17158200,0
2010-03-17,8.12,8.15,8.01,8.06,14609395,0
2010-03-18,8.03,8.09,7.87,7.96,5146639,0
2010-03-19,7.96,7.98,7.73,7.85,9290728,0
2010-03-22,7.78,8.16,7.72,8.05,9834225,0
2010-03-23,8.14,8.27,8.1,8.24,7004199,0
2010-03-24,8.13,8.17,7.84,7.98,14087635,0
2010-03-25,8.08,8.18,8,8,11119905,0
2010-03-26,8.02,8.1,7.84,7.93,11048453,0
2010-03-29,7.99,8.07,7.88,7.92,6261605,0
2010-03-30,7.91,8.06,7.9,7.95,9348087,0
2010-03-31,7.94,8.12,7.87,8,9251545,0
2010-04-01,8.11,8.31,7.95,8.06,9301117,0
2010-04-05,8.11,8.36,8.08,8.34,10985393,0
2010-04-06,8.33,8.4,8.23,8.3,9236119,0
2010-04-07,8.3,8.49,8.28,8.47,10742458,0
2010-04-08,8.35,8.47,8.18,8.26,17848421,0
2010-04-09,8.32,8.47,8.2,8.44,7978382,0
2010-04-12,8.33,8.43,8.25,8.38,10216040,0
2010-04-13,8.42,8.54,8.34,8.48,10030001,0
2010-04-14,8.71,8.9,8.68,8.86,17465800,0
2010-04-15,8.81,8.92,8.75,8.88,6612426,0
2010-04-16,8.84,8.85,8.51,8.69,8384227,0
2010-04-19,8.54,8.66,8.34,8.51,8720666,0
2010-04-20,8.58,8.73,8.55,8.63,6984011,0
2010-04-21,8.73,8.75,8.3,8.48,9583848,0
2010-04-22,8.3,8.55,8.12,8.52,9825646,0
2010-04-23,8.46,8.63,8.18,8.56,14262032,0
2010-04-26,8.63,8.66,8.42,8.44,11455229,0
2010-04-27,8.4,8.45,8.16,8.25,10511729,0
2010-04-28,8.34,8.38,8.09,8.28,7552219,0
2010-04-29,8.34,8.39,8.25,8.36,8419833,0
2010-04-30,8.37,8.37,7.88,7.96,14750436,0
2010-05-03,8,8.27,7.88,8.15,18394605,0
2010-05-04,8.03,8.06,7.75,7.95,13896439,0
2010-05-05,7.8,8,7.62,7.75,13546507,0
2010-05-06,7.94,7.99,6.8,7.4,29460135,0
2010-05-07,7.38,7.7,7.06,7.61,24893913,0
2010-05-10,7.9,8.08,7.66,7.82,17344176,0
2010-05-11,7.71,8,7.7,7.85,11937005,0
2010-05-12,7.88,8.08,7.83,8.08,12459081,0
2010-05-13,8.02,8.13,7.88,7.94,9283331,0
2010-05-14,7.85,7.85,7.62,7.76,12633734,0
2010-05-17,7.78,7.89,7.56,7.78,8761083,0
2010-05-18,7.89,7.96,7.46,7.52,13900433,0
2010-05-19,7.47,7.66,7.3,7.5,9960092,0
2010-05-20,7.29,7.45,7.1,7.27,9467235,0
2010-05-21,7.1,7.49,7.06,7.35,8522814,0
2010-05-24,7.3,7.52,7.28,7.34,9762588,0
2010-05-25,7.07,7.2,6.9,7.15,16372565,0
2010-05-26,7.25,7.39,7.09,7.17,9589046,0
2010-05-27,7.32,7.53,7.26,7.49,7846024,0
2010-05-28,7.51,7.53,7.19,7.31,8419201,0
2010-06-01,7.28,7.43,7.14,7.15,7805121,0
2010-06-02,7.22,7.28,7.04,7.27,6511017,0
2010-06-03,7.34,7.45,7.19,7.35,7503161,0
2010-06-04,7.11,7.3,7.03,7.06,6911424,0
2010-06-07,7.05,7.09,6.59,6.7,14815982,0
2010-06-08,6.72,6.74,6.43,6.51,15520231,0
2010-06-09,6.54,6.7,6.42,6.45,11276199,0
2010-06-10,6.67,6.67,6.52,6.6,9253232,0
2010-06-11,6.53,6.85,6.5,6.78,8662653,0
2010-06-14,6.92,6.97,6.75,6.78,8823704,0
2010-06-15,6.86,7.12,6.8,7.11,12841909,0
2010-06-16,7.16,7.36,7.07,7.23,9646404,0
2010-06-17,7.29,7.33,7.16,7.23,5432490,0
2010-06-18,7.21,7.3,7.17,7.18,3876832,0
2010-06-21,7.29,7.35,7.1,7.14,4733399,0
2010-06-22,7.15,7.28,6.95,6.99,6240730,0
2010-06-23,6.85,6.95,6.67,6.8,13568711,0
2010-06-24,6.79,6.83,6.53,6.68,12360395,0
2010-06-25,6.72,6.79,6.59,6.68,7412944,0
2010-06-28,6.66,6.84,6.63,6.67,5189205,0
2010-06-29,6.53,6.66,6.48,6.56,14753450,0
2010-06-30,6.58,6.72,6.36,6.38,11624074,0
2010-07-01,6.4,6.54,6.17,6.4,10462523,0
2010-07-02,6.43,6.44,6.18,6.31,4996703,0
2010-07-06,6.49,6.5,6.24,6.31,5707223,0
2010-07-07,6.31,6.67,6.31,6.64,4924383,0
2010-07-08,6.74,6.77,6.56,6.69,5716763,0
2010-07-09,6.69,6.77,6.61,6.75,3821783,0
2010-07-12,6.75,6.9,6.64,6.76,6161216,0
2010-07-13,6.8,6.96,6.8,6.93,5766577,0
2010-07-14,7,7.09,6.86,6.94,6510629,0
2010-07-15,6.9,7.06,6.69,7.04,11421022,0
2010-07-16,7.01,7.3,6.9,7.05,13730614,0
2010-07-19,7.09,7.24,7.03,7.22,5264099,0
2010-07-20,6.99,7.29,6.87,7.27,10122639,0
2010-07-21,7.34,7.36,7.04,7.08,8501777,0
2010-07-22,7.13,7.37,7.12,7.32,5679767,0
2010-07-23,7.28,7.38,7.21,7.29,5448567,0
2010-07-26,7.27,7.42,7.07,7.42,6744658,0
2010-07-27,7.43,7.45,7.09,7.16,8685326,0
2010-07-28,7.12,7.23,7,7.05,7037736,0
2010-07-29,7.12,7.14,6.73,6.84,10381746,0
2010-07-30,6.8,6.87,6.65,6.75,9340135,0
2010-08-02,6.75,6.95,6.69,6.89,10283933,0
2010-08-03,6.84,6.87,6.7,6.79,7224741,0
2010-08-04,6.84,6.99,6.72,6.96,12116452,0
2010-08-05,6.7,6.89,6.63,6.69,17975724,0
2010-08-06,6.65,6.85,6.64,6.83,10027319,0
2010-08-09,6.83,6.9,6.7,6.85,8776162,0
2010-08-10,6.78,6.8,6.65,6.71,6951548,0
2010-08-11,6.6,6.65,6.38,6.43,9043663,0
2010-08-12,6.32,6.52,6.22,6.37,7091455,0
2010-08-13,6.37,6.48,6.36,6.36,4693514,0
2010-08-16,6.38,6.53,6.3,6.41,4215317,0
2010-08-17,6.5,6.61,6.41,6.53,5634588,0
2010-08-18,6.53,6.62,6.49,6.53,3500961,0
2010-08-19,6.52,6.6,6.32,6.44,4109511,0
2010-08-20,6.41,6.49,6.37,6.43,2629819,0
2010-08-23,6.42,6.5,6.39,6.42,5923550,0
2010-08-24,6.24,6.33,6.2,6.26,6568539,0
2010-08-25,6.2,6.27,6.14,6.24,7802339,0
2010-08-26,6.27,6.35,6.2,6.22,5058021,0
2010-08-27,6.28,6.52,6.08,6.41,7167975,0
2010-08-30,6.42,6.48,6.3,6.31,4214215,0
2010-08-31,6.25,6.35,6.12,6.18,6349067,0
2010-09-01,6.28,6.46,6.26,6.42,6016420,0
2010-09-02,6.45,6.62,6.39,6.54,5113953,0
2010-09-03,6.66,6.67,6.46,6.52,8108208,0
2010-09-07,6.42,6.44,6.3,6.33,6310897,0
2010-09-08,6.29,6.43,6.19,6.39,7910090,0
2010-09-09,6.43,6.48,6.19,6.2,11515961,0
2010-09-10,6.14,6.26,6.07,6.16,7568694,0
2010-09-13,6.2,6.38,6.2,6.36,3746663,0
2010-09-14,6.37,6.72,6.27,6.62,8158097,0
2010-09-15,6.59,6.71,6.52,6.67,8953227,0
2010-09-16,6.65,6.77,6.63,6.74,5261774,0
2010-09-17,6.77,6.88,6.56,6.56,10244755,0
2010-09-20,6.58,6.77,6.56,6.71,5294003,0
2010-09-21,6.74,6.89,6.7,6.86,6652348,0
2010-09-22,6.83,6.85,6.61,6.66,6442908,0
2010-09-23,6.62,6.78,6.57,6.61,3592912,0
2010-09-24,6.74,6.84,6.65,6.79,6096778,0
2010-09-27,6.81,7.03,6.72,7.01,7764412,0
2010-09-28,6.99,7.23,6.84,7.22,9335646,0
2010-09-29,7.2,7.32,7.14,7.24,5326272,0
2010-09-30,7.3,7.34,7.14,7.21,8407079,0
2010-10-01,7.22,7.32,7.08,7.23,6879465,0
2010-10-04,7.19,7.24,6.99,7.11,3470062,0
2010-10-05,7.15,7.3,7.11,7.24,9217834,0
2010-10-06,7.05,7.1,6.89,6.97,7532448,0
2010-10-07,6.97,7.03,6.87,6.99,5064950,0
2010-10-08,6.97,7.1,6.87,7.04,8180804,0
2010-10-11,7.03,7.07,6.96,6.96,8875882,0
2010-10-12,6.95,7.11,6.93,7.06,6575611,0
2010-10-13,7.08,7.1,6.94,7.03,9648561,0
2010-10-14,7,7.15,6.97,6.99,9849258,0
2010-10-15,7.08,7.23,7.07,7.22,5789305,0
2010-10-18,7.2,7.21,7.07,7.1,4479902,0
2010-10-19,7.06,7.19,6.96,7.04,4381186,0
2010-10-20,7.04,7.19,7,7.16,3082002,0
2010-10-21,7.13,7.18,7.01,7.06,3646537,0
2010-10-22,7.06,7.32,7.06,7.3,4293915,0
2010-10-25,7.32,7.49,7.32,7.38,4994015,0
2010-10-26,7.31,7.5,7.21,7.36,8133312,0
2010-10-27,7.32,7.71,7.3,7.61,12504516,0
2010-10-28,7.65,7.66,7.42,7.57,4379227,0
2010-10-29,7.57,7.71,7.47,7.67,4934551,0
2010-11-01,7.73,7.88,7.71,7.79,8507829,0
2010-11-02,7.86,7.95,7.8,7.82,7003148,0
2010-11-03,7.86,7.87,7.52,7.86,10808988,0
2010-11-04,7.73,8.1,7.69,8.01,14861884,0
2010-11-05,7.98,8.27,7.98,8.21,8404142,0
2010-11-08,8.15,8.33,8.14,8.26,4551342,0
2010-11-09,8.25,8.33,8.13,8.16,4096196,0
2010-11-10,8.11,8.16,7.88,8.15,4909113,0
2010-11-11,7.99,8.18,7.89,8.1,3477461,0
2010-11-12,8.02,8.26,7.91,8.04,4272568,0
2010-11-15,8.06,8.13,7.94,7.95,3698324,0
2010-11-16,7.92,8.01,7.77,7.86,5098331,0
2010-11-17,7.85,7.95,7.74,7.79,3592824,0
2010-11-18,7.9,8.08,7.89,7.95,6152441,0
2010-11-19,7.95,8.03,7.93,8.02,5198171,0
2010-11-22,8.07,8.1,7.96,8.09,3215846,0
2010-11-23,8,8.04,7.88,7.95,3367483,0
2010-11-24,8.01,8.21,7.98,8.21,4771601,0
2010-11-26,8.14,8.27,8.11,8.18,1782870,0
2010-11-29,8.16,8.22,8.05,8.12,4744287,0
2010-11-30,8.05,8.19,7.99,8.15,7806656,0
2010-12-01,8.25,8.78,8.24,8.69,16211414,0
2010-12-02,8.67,9.1,8.64,9.09,14301325,0
2010-12-03,9,9.25,8.99,9.21,7726583,0
2010-12-06,9.17,9.24,9.06,9.13,5396704,0
2010-12-07,9.18,9.26,9.06,9.09,5221069,0
2010-12-08,9.21,9.43,9.08,9.41,9783978,0
2010-12-09,9.44,9.44,9.27,9.34,4765481,0
2010-12-10,9.34,9.36,9.11,9.24,5116401,0
2010-12-13,9.24,9.29,9.07,9.17,5712133,0
2010-12-14,9.17,9.18,8.98,9.01,5057811,0
2010-12-15,8.93,9.02,8.9,8.96,5189827,0
2010-12-16,8.94,9.03,8.89,9.01,2745036,0
2010-12-17,9.03,9.21,8.99,9.14,3992526,0
2010-12-20,9.08,9.21,9.07,9.17,2947858,0
2010-12-21,9.2,9.27,9.14,9.25,5126327,0
2010-12-22,9.14,9.3,9.14,9.28,4912207,0
2010-12-23,9.32,9.41,9.2,9.39,5864142,0
2010-12-27,9.38,9.5,9.29,9.47,3346048,0
2010-12-28,9.5,9.64,9.45,9.63,4940894,0
2010-12-29,9.71,9.95,9.66,9.92,9640629,0
2010-12-30,9.9,9.97,9.82,9.85,3998764,0
2010-12-31,9.86,9.94,9.8,9.88,2267483,0
2011-01-03,10.05,10.13,9.82,9.87,8189322,0
2011-01-04,9.95,10.3,9.91,10.23,14495061,0
2011-01-05,10.19,10.3,10.06,10.29,7560916,0
2011-01-06,10.32,10.44,10.26,10.42,6477799,0
2011-01-07,10.53,10.78,10.45,10.78,12404406,0
2011-01-10,10.84,11,10.66,11,12952795,0
2011-01-11,11,11.15,10.91,11.11,11577837,0
2011-01-12,11.1,11.44,10.98,11.37,13057112,0
2011-01-13,11.5,11.61,11.31,11.43,17473328,0
2011-01-14,11.38,11.95,11.3,11.64,19727395,0
2011-01-18,11.67,11.75,11.53,11.6,9835110,0
2011-01-19,11.47,11.57,11.19,11.22,13417086,0
2011-01-20,11.06,11.12,10.76,11.07,8924079,0
2011-01-21,11.23,11.23,10.8,10.85,6189933,0
2011-01-24,10.84,11.35,10.84,11.27,9111549,0
2011-01-25,11.27,11.28,11.11,11.23,5925115,0
2011-01-26,11.39,11.45,11.21,11.3,7034139,0
2011-01-27,11.42,11.5,11.24,11.36,7589527,0
2011-01-28,11.38,11.41,10.87,10.93,10224111,0
2011-01-31,10.94,11.16,10.85,11.05,10808335,0
2011-02-01,11.1,11.57,11.06,11.36,15377111,0
2011-02-02,11.49,11.78,11.29,11.5,12855873,0
2011-02-03,11.27,11.54,11.01,11.16,14303509,0
2011-02-04,11.17,11.69,11.16,11.54,11564648,0
2011-02-07,11.55,11.83,11.47,11.56,8538288,0
2011-02-08,11.62,11.65,11.46,11.55,6566423,0
2011-02-09,11.44,11.59,11.21,11.3,7903144,0
2011-02-10,11.11,11.39,11.04,11.19,7395660,0
2011-02-11,11.21,11.43,11.15,11.32,7212808,0
2011-02-14,11.3,11.65,11.28,11.65,5840883,0
2011-02-15,11.65,11.72,11.43,11.52,5241562,0
2011-02-16,11.63,11.7,11.44,11.63,5995035,0
2011-02-18,11.75,11.76,11.51,11.61,3002115,0
2011-02-22,11.29,11.39,10.88,10.9,9371960,0
2011-02-23,10.86,10.88,10.33,10.84,11101526,0
2011-02-24,10.79,11.14,10.7,11.1,7068480,0
2011-02-25,11.17,11.45,11.12,11.38,4697199,0
2011-02-28,11.4,11.44,11.05,11.15,3887442,0
2011-03-01,11.22,11.28,10.85,10.96,6567487,0
2011-03-02,11.16,11.59,11,11.09,10406409,0
2011-03-03,11.2,11.29,10.98,11.08,7003248,0
2011-03-04,11.38,11.49,11.01,11.15,9676717,0
2011-03-07,11.11,11.18,10.52,10.71,7958821,0
2011-03-08,10.75,10.85,10.58,10.74,4616092,0
2011-03-09,10.64,10.65,10.26,10.31,6960490,0
2011-03-10,10.09,10.32,9.96,10.19,6819428,0
2011-03-11,10.08,10.39,10.04,10.28,4578151,0
2011-03-14,10.16,10.18,9.86,10.11,7998344,0
2011-03-15,9.55,9.87,9.4,9.79,12506770,0
2011-03-16,9.79,9.93,9.41,9.58,10100845,0
2011-03-17,9.68,10.03,9.65,9.73,14675930,0
2011-03-18,9.81,9.84,9.47,9.66,9909053,0
2011-03-21,9.75,9.93,9.73,9.89,6976450,0
2011-03-22,9.82,9.84,9.68,9.76,8098550,0
2011-03-23,9.71,9.87,9.63,9.86,4609212,0
2011-03-24,9.95,10.12,9.82,9.95,4857849,0
2011-03-25,10.07,10.17,9.97,10.09,4706469,0
2011-03-28,10.11,10.22,9.97,9.98,4463898,0
2011-03-29,9.98,10.03,9.81,9.93,2781981,0
2011-03-30,9.96,10.02,9.76,9.87,4182357,0
2011-03-31,9.85,9.92,9.69,9.86,2697760,0
2011-04-01,9.91,10,9.72,9.76,4600238,0
2011-04-04,9.76,9.77,9.56,9.67,4806737,0
2011-04-05,10.13,10.23,9.92,9.93,15524047,0
2011-04-06,10.08,10.09,9.77,9.81,6457206,0
2011-04-07,9.77,9.94,9.63,9.77,5070106,0
2011-04-08,9.79,9.87,9.65,9.71,3838018,0
2011-04-11,9.71,9.75,9.59,9.66,4634131,0
2011-04-12,9.59,9.59,9.4,9.5,8659849,0
2011-04-13,9.56,9.71,9.5,9.63,3975926,0
2011-04-14,9.59,9.62,9.34,9.48,7266662,0
2011-04-15,9.47,9.6,9.36,9.58,2769752,0
2011-04-18,9.44,9.45,9.23,9.24,5295978,0
2011-04-19,9.29,9.48,9.21,9.48,4496600,0
2011-04-20,9.73,9.94,9.63,9.89,8496525,0
2011-04-21,9.96,10.01,9.83,9.95,3023416,0
2011-04-25,9.96,10.18,9.92,10.1,4550449,0
2011-04-26,10.16,10.39,10.08,10.39,7934357,0
2011-04-27,10.4,10.44,10.24,10.25,4857814,0
2011-04-28,10.25,10.36,10.23,10.28,2086540,0
2011-04-29,10.28,10.55,10.24,10.5,5938865,0
2011-05-02,10.5,10.6,10.39,10.58,6338455,0
2011-05-03,10.48,10.65,10.25,10.35,7353430,0
2011-05-04,10.3,10.51,10.16,10.28,7585277,0
2011-05-05,11.01,11.58,10.87,11.02,26029233,0
2011-05-06,11.12,11.49,11.05,11.24,8759469,0
2011-05-09,11.39,11.51,11.21,11.38,7196117,0
2011-05-10,11.4,11.8,11.35,11.71,7563518,0
2011-05-11,11.67,11.8,11.5,11.66,6139532,0
2011-05-12,11.55,11.85,11.51,11.79,4622748,0
2011-05-13,11.75,11.82,11.54,11.64,5962697,0
2011-05-16,11.55,11.8,11.4,11.41,5523963,0
2011-05-17,11.35,11.45,11.17,11.32,5118693,0
2011-05-18,11.36,11.75,11.36,11.64,4551570,0
2011-05-19,11.68,11.73,11.42,11.5,3732363,0
2011-05-20,11.46,11.55,11.24,11.29,6256891,0
2011-05-23,10.96,11.1,10.87,11.03,7227345,0
2011-05-24,11.07,11.09,10.81,10.83,7924321,0
2011-05-25,10.77,10.87,10.66,10.78,6019699,0
2011-05-26,10.82,11,10.74,10.97,4643172,0
2011-05-27,10.97,11.12,10.97,11.11,3626734,0
2011-05-31,11.2,11.25,11.09,11.22,4154063,0
2011-06-01,11.17,11.25,10.77,10.79,5539962,0
2011-06-02,10.79,11.03,10.75,10.89,4918932,0
2011-06-03,10.78,10.84,10.5,10.51,7182289,0
2011-06-06,10.46,10.65,10.46,10.5,4206717,0
2011-06-07,10.56,10.7,10.47,10.57,3545563,0
2011-06-08,10.56,10.57,10.33,10.42,5775505,0
2011-06-09,10.45,10.84,10.36,10.54,6829680,0
2011-06-10,10.49,10.51,10.07,10.21,7594973,0
2011-06-13,10.21,10.23,9.86,9.94,4863582,0
2011-06-14,10.05,10.28,10.01,10.16,4310253,0
2011-06-15,10.06,10.3,10,10.04,8319045,0
2011-06-16,10.02,10.08,9.73,9.85,4914260,0
2011-06-17,9.93,9.99,9.64,9.74,3121349,0
2011-06-20,9.69,9.73,9.52,9.63,4082437,0
2011-06-21,9.72,10.01,9.65,9.8,8731316,0
2011-06-22,9.77,10.15,9.71,10.03,10312969,0
2011-06-23,9.83,10.17,9.77,10.13,8644452,0
2011-06-24,10.13,10.24,10,10.17,6474500,0
2011-06-27,10.18,10.29,10.05,10.23,5426606,0
2011-06-28,10.25,10.3,10.13,10.24,4658813,0
2011-06-29,10.28,10.33,10.13,10.16,3479693,0
2011-06-30,10.22,10.52,10.14,10.47,5017321,0
2011-07-01,10.55,10.77,10.41,10.67,4770128,0
2011-07-05,10.67,10.68,10.45,10.63,5043420,0
2011-07-06,10.65,10.67,10.31,10.41,7009016,0
2011-07-07,10.51,10.64,10.46,10.6,7425217,0
2011-07-08,10.41,10.52,10.2,10.5,7255376,0
2011-07-11,10.32,10.46,10.09,10.12,5885352,0
2011-07-12,9.72,9.74,9.1,9.22,23877716,0
2011-07-13,9.31,9.53,9.25,9.33,8017180,0
2011-07-14,9.36,9.72,9.18,9.3,12119920,0
2011-07-15,9.31,9.37,9.12,9.33,7827732,0
2011-07-18,9.28,9.28,8.86,8.94,9589660,0
2011-07-19,9.05,9.29,9.03,9.26,12455733,0
2011-07-20,9.27,9.41,9.08,9.16,3849165,0
2011-07-21,9.19,9.19,8.91,8.93,14168037,0
2011-07-22,8.95,9.4,8.93,9.29,6925223,0
2011-07-25,9.15,9.24,9.08,9.1,5020745,0
2011-07-26,9.23,9.41,9.09,9.29,8075509,0
2011-07-27,9.18,9.19,8.95,8.97,7407021,0
2011-07-28,9.01,9.1,8.83,8.84,6217959,0
2011-07-29,8.77,8.83,8.55,8.69,7031605,0
2011-08-01,8.88,8.91,8.51,8.64,7535733,0
2011-08-02,8.53,8.66,8.35,8.36,6240803,0
2011-08-03,8.33,8.58,8.21,8.57,11278399,0
2011-08-04,7.9,8.2,7.63,7.66,19549061,0
2011-08-05,7.8,7.8,7.12,7.23,13513025,0
2011-08-08,7,7.21,6.86,6.87,12600202,0
2011-08-09,7.06,7.35,6.94,7.34,10629464,0
2011-08-10,7.2,7.47,7.11,7.18,8938260,0
2011-08-11,7.26,7.72,7.02,7.59,8755600,0
2011-08-12,7.71,7.82,7.53,7.77,7952952,0
2011-08-15,7.81,7.9,7.72,7.81,4429196,0
2011-08-16,7.74,7.78,7.4,7.56,7599961,0
2011-08-17,7.57,7.63,7.27,7.38,5118980,0
2011-08-18,7,7.05,6.79,6.9,7763064,0
2011-08-19,6.79,7.11,6.7,6.71,5188488,0
2011-08-22,6.89,6.93,6.62,6.66,7175704,0
2011-08-23,6.7,7.33,6.68,7.32,7521526,0
2011-08-24,7.28,7.28,7.02,7.1,7619014,0
2011-08-25,7.13,7.22,7,7.06,5339958,0
2011-08-26,6.98,7.24,6.8,7.21,5778534,0
2011-08-29,7.33,7.49,7.28,7.43,3843524,0
2011-08-30,7.38,7.49,7.28,7.45,3396324,0
2011-08-31,7.5,7.52,7.21,7.27,4187145,0
2011-09-01,7.27,7.37,7.11,7.11,3832569,0
2011-09-02,6.95,7.06,6.81,6.92,3032459,0
2011-09-06,6.61,6.82,6.59,6.82,7533869,0
2011-09-07,6.94,7.19,6.93,7.11,7650106,0
2011-09-08,7.12,7.41,7.06,7.22,7342665,0
2011-09-09,7.12,7.26,6.99,7.17,6635775,0
2011-09-12,7.05,7.37,7.05,7.3,6766485,0
2011-09-13,7.33,7.55,7.27,7.47,8476493,0
2011-09-14,7.56,7.97,7.53,7.84,10336684,0
2011-09-15,7.97,8.42,7.95,8.36,15237186,0
2011-09-16,8.34,8.37,8.17,8.23,7871908,0
2011-09-19,8.03,8.14,7.9,8.01,6835768,0
2011-09-20,8.02,8.19,7.88,7.9,5111521,0
2011-09-21,7.97,8.06,7.72,7.72,4647579,0
2011-09-22,7.48,7.6,7.16,7.35,8222917,0
2011-09-23,7.26,7.63,7.19,7.58,4578238,0
2011-09-26,7.61,7.7,7.29,7.64,4723200,0
2011-09-27,7.77,8.04,7.74,7.78,5212004,0
2011-09-28,7.81,7.83,7.46,7.47,4393554,0
2011-09-29,7.68,7.69,7.29,7.41,5663377,0
2011-09-30,7.29,7.41,7.16,7.18,6616719,0
2011-10-03,7.08,7.12,6.58,6.64,7091311,0
2011-10-04,6.57,7.02,6.53,6.94,9845901,0
2011-10-05,7,7.31,6.84,7.22,6168043,0
2011-10-06,7.21,7.35,7.03,7.28,5291635,0
2011-10-07,7.25,7.28,7.01,7.11,8633435,0
2011-10-10,7.18,7.34,7.18,7.31,4356854,0
2011-10-11,7.3,7.51,7.22,7.31,8685467,0
2011-10-12,7.33,7.52,7.25,7.41,8470074,0
2011-10-13,7.45,8.01,7.37,8.01,14080164,0
2011-10-14,8.15,8.29,7.84,8.17,11456970,0
2011-10-17,8.07,8.18,7.74,7.8,6444392,0
2011-10-18,7.84,8.11,7.68,8.06,8423409,0
2011-10-19,7.49,7.74,6.74,6.81,32128884,0
2011-10-20,6.81,6.86,6.63,6.73,15054750,0
2011-10-21,6.83,6.92,6.54,6.58,19937347,0
2011-10-24,6.64,7.06,6.63,7.04,18101225,0
2011-10-25,6.95,7.17,6.89,7.1,12053794,0
2011-10-26,7.12,7.42,7,7.34,8163717,0
2011-10-27,7.53,8,7.52,7.73,11864898,0
2011-10-28,7.7,7.85,7.5,7.82,11198483,0
2011-10-31,7.7,7.76,7.46,7.57,7787234,0
2011-11-01,7.19,7.3,7.03,7.18,8904429,0
2011-11-02,7.28,7.37,7.05,7.09,10650612,0
2011-11-03,7.4,8,7.4,7.79,26258734,0
2011-11-04,7.76,8.11,7.62,7.96,12943587,0
2011-11-07,7.87,7.89,7.53,7.76,9665272,0
2011-11-08,7.84,7.96,7.66,7.84,5580880,0
2011-11-09,7.65,7.65,7.27,7.36,6426135,0
2011-11-10,7.49,7.57,7.29,7.44,4914278,0
2011-11-11,7.52,7.82,7.46,7.8,6214217,0
2011-11-14,7.81,7.84,7.66,7.76,3421662,0
2011-11-15,7.73,8.07,7.67,7.98,6244533,0
2011-11-16,7.85,8.38,7.83,8.04,11062559,0
2011-11-17,8.09,8.12,7.5,7.58,10476659,0
2011-11-18,7.67,7.71,7.39,7.42,4402459,0
2011-11-21,7.32,7.52,7.09,7.44,8066823,0
2011-11-22,7.43,8.41,7.4,7.47,10344943,0
2011-11-23,7.34,7.4,7.06,7.07,9250804,0
2011-11-25,7.08,7.16,6.9,6.92,2446139,0
2011-11-28,7.13,7.31,7.01,7.17,6551223,0
2011-11-29,7.18,7.21,6.96,6.99,5266947,0
2011-11-30,7.2,7.58,7.14,7.53,7784508,0
2011-12-01,7.51,8.04,7.51,8.01,11480305,0
2011-12-02,8.06,8.17,7.92,8.04,8620680,0
2011-12-05,8.19,8.28,8.01,8.11,5999378,0
2011-12-06,8.11,8.23,8.01,8.2,5960238,0
2011-12-07,8.14,8.24,8.08,8.19,5923617,0
2011-12-08,8.08,8.18,7.95,7.96,7227976,0
2011-12-09,7.88,8.2,7.8,8.14,6903642,0
2011-12-12,7.99,8.05,7.64,7.75,5412691,0
2011-12-13,7.87,7.95,7.15,7.26,14810789,0
2011-12-14,7.18,7.26,6.92,7.11,10845271,0
2011-12-15,7.21,7.31,7.17,7.18,4522963,0
2011-12-16,7.25,7.5,7.25,7.39,5126662,0
2011-12-19,7.48,7.48,7.06,7.08,6743097,0
2011-12-20,7.22,7.33,7.2,7.28,8883011,0
2011-12-21,7.3,7.31,6.95,7.19,6751068,0
2011-12-22,7.23,7.49,7.2,7.46,6654734,0
2011-12-23,7.54,7.62,7.34,7.6,2928617,0
2011-12-27,7.57,7.83,7.56,7.7,3748367,0
2011-12-28,7.6,7.71,7.52,7.53,2777499,0
2011-12-29,7.53,7.73,7.5,7.67,2280777,0
2011-12-30,7.65,7.8,7.56,7.72,2597794,0
2012-01-03,7.83,7.98,7.69,7.77,4198169,0
2012-01-04,7.82,7.92,7.62,7.83,7684647,0
2012-01-05,7.79,8.07,7.78,8.01,11674538,0
2012-01-06,8,8.17,7.86,8.06,5323172,0
2012-01-09,8.11,8.5,8.08,8.39,9961993,0
2012-01-10,8.49,8.5,8.16,8.33,9259337,0
2012-01-11,8.29,8.38,8.04,8.33,8912741,0
2012-01-12,8.38,8.42,8.19,8.3,8314285,0
2012-01-13,8.22,8.25,8.02,8.11,5213052,0
2012-01-17,8.15,8.23,8.04,8.08,4130494,0
2012-01-18,8.32,8.99,8.3,8.73,21000316,0
2012-01-19,8.97,9.17,8.89,8.94,15675241,0
2012-01-20,8.7,8.99,8.7,8.92,9522659,0
2012-01-23,8.99,8.99,8.73,8.86,6736010,0
2012-01-24,8.83,9.13,8.77,9.08,10123881,0
2012-01-25,9.06,9.08,8.79,9,10146554,0
2012-01-26,9.05,9.14,8.67,8.67,11075944,0
2012-01-27,8.6,8.92,8.59,8.86,4414091,0
2012-01-30,8.77,8.82,8.62,8.8,6001104,0
2012-01-31,8.9,8.94,8.63,8.7,6126571,0
2012-02-01,8.81,9.02,8.71,8.92,7217052,0
2012-02-02,8.93,9.07,8.87,9.06,6329199,0
2012-02-03,9.14,9.28,9.1,9.24,5260185,0
2012-02-06,9.1,9.2,9.02,9.16,5260147,0
2012-02-07,9.09,9.29,9.01,9.17,8298436,0
2012-02-08,9.08,9.36,9.08,9.12,13486644,0
2012-02-09,9.7,9.85,9.42,9.5,20870869,0
2012-02-10,9.37,9.51,9.28,9.39,10529741,0
2012-02-13,9.45,9.53,9.23,9.41,6681555,0
2012-02-14,9.36,9.44,9.2,9.29,6117264,0
2012-02-15,9.35,9.47,9.25,9.29,5520278,0
2012-02-16,9.28,9.54,9.21,9.47,7636907,0
2012-02-17,9.56,9.59,9.32,9.38,6318465,0
2012-02-21,9.41,9.44,9.18,9.23,4091416,0
2012-02-22,9.28,9.28,8.99,9.04,7310560,0
2012-02-23,9.01,9.14,8.87,9.12,7446850,0
2012-02-24,9.13,9.21,8.92,8.96,6438229,0
2012-02-27,8.86,9.11,8.84,8.95,5179056,0
2012-02-28,9,9.17,8.95,9.15,5243586,0
2012-02-29,9.16,9.3,9.03,9.07,6422149,0
2012-03-01,9.13,9.15,8.9,9.04,5380298,0
2012-03-02,9.02,9.13,8.68,8.75,7821665,0
2012-03-05,8.7,8.74,8.38,8.4,11485169,0
2012-03-06,8.31,8.52,8.29,8.47,7476647,0
2012-03-07,8.49,8.64,8.29,8.58,9515253,0
2012-03-08,8.67,8.78,8.6,8.72,5448984,0
2012-03-09,8.55,8.83,8.55,8.81,3193701,0
2012-03-12,8.82,8.84,8.6,8.65,3620570,0
2012-03-13,8.84,8.91,8.78,8.91,3916925,0
2012-03-14,8.95,9.16,8.91,8.95,6131903,0
2012-03-15,8.99,9.1,8.83,9.08,4351289,0
2012-03-16,9.1,9.18,9.02,9.09,3622672,0
2012-03-19,9.08,9.26,9.02,9.23,3229450,0
2012-03-20,9.14,9.21,8.97,9.17,3074792,0
2012-03-21,9.15,9.23,9.04,9.11,3047206,0
2012-03-22,9.02,9.18,8.95,8.99,4582610,0
2012-03-23,8.98,9.01,8.84,8.94,3675725,0
2012-03-26,9.02,9.21,8.95,9.1,4782907,0
2012-03-27,9.19,9.31,9.02,9.02,6514651,0
2012-03-28,9.05,9.1,8.75,8.8,5880471,0
2012-03-29,8.73,8.87,8.62,8.86,5627134,0
2012-03-30,8.92,9.04,8.79,9.01,3594155,0
2012-04-02,8.96,9.03,8.88,8.98,3864779,0
2012-04-03,8.95,9.03,8.65,8.71,6817228,0
2012-04-04,8.56,8.63,8.4,8.57,7430874,0
2012-04-05,8.5,8.59,8.43,8.48,5799268,0
2012-04-09,8.35,8.45,8.25,8.32,3280218,0
2012-04-10,8.26,8.47,8.15,8.19,5250381,0
2012-04-11,8.24,8.59,8.24,8.49,8323696,0
2012-04-12,8.48,8.79,8.44,8.72,5895266,0
2012-04-13,8.66,8.72,8.42,8.48,4698564,0
2012-04-16,8.5,8.55,8.2,8.29,5536013,0
2012-04-17,8.35,8.63,8.35,8.5,11185330,0
2012-04-18,8.4,8.47,8.22,8.3,8405302,0
2012-04-19,8.51,8.61,8.17,8.29,9972184,0
2012-04-20,8.31,8.36,8.04,8.07,6208928,0
2012-04-23,7.96,8.01,7.82,7.97,5753792,0
2012-04-24,8.04,8.15,7.87,7.89,6333798,0
2012-04-25,7.95,8.15,7.95,8.12,5489599,0
2012-04-26,8.11,8.37,8.1,8.3,5821459,0
2012-04-27,8.4,8.4,8.13,8.33,3971021,0
2012-04-30,8.31,8.331,8.155,8.26,3712118,0
2012-05-01,8.25,8.41,8.22,8.31,3927483,0
2012-05-02,8.15,8.37,8.1,8.31,7846109,0
2012-05-03,8.97,8.97,8.34,8.39,19664883,0
2012-05-04,8.3,8.58,8.21,8.22,11647747,0
2012-05-07,8.2,8.38,8.13,8.14,4202784,0
2012-05-08,8.05,8.07,7.68,7.82,13399614,0
2012-05-09,7.66,7.72,7.41,7.61,17233947,0
2012-05-10,7.72,7.77,7.36,7.54,12923524,0
2012-05-11,7.5,7.67,7.46,7.47,5389279,0
2012-05-14,7.4,7.42,7.24,7.26,8721918,0
2012-05-15,7.24,7.36,7.13,7.14,7918567,0
2012-05-16,7.21,7.31,7.05,7.08,6103111,0
2012-05-17,7.18,7.18,6.86,6.95,8663046,0
2012-05-18,6.94,7.02,6.77,6.81,11479484,0
2012-05-21,6.83,6.94,6.77,6.9,10441966,0
2012-05-22,6.87,6.93,6.69,6.82,11178567,0
2012-05-23,6.67,6.75,6.55,6.71,13838400,0
2012-05-24,6.73,6.76,6.51,6.58,5874995,0
2012-05-25,6.62,6.84,6.52,6.74,14428111,0
2012-05-29,6.79,6.88,6.7,6.81,7024666,0
2012-05-30,6.75,6.79,6.61,6.76,6661447,0
2012-05-31,6.77,6.78,6.5,6.74,8359608,0
2012-06-01,6.54,6.59,6.33,6.38,10215172,0
2012-06-04,6.43,6.53,6.25,6.44,5761237,0
2012-06-05,6.43,6.79,6.43,6.75,15394442,0
2012-06-06,6.85,6.99,6.76,6.84,8292031,0
2012-06-07,6.93,7.01,6.7,6.74,9577376,0
2012-06-08,7.26,8.01,6.65,6.86,4007393,0
2012-06-11,6.9,6.95,6.6,6.62,3575240,0
2012-06-12,6.65,6.81,6.57,6.76,5281859,0
2012-06-13,6.75,6.77,6.58,6.6,5031216,0
2012-06-14,6.62,6.68,6.48,6.63,4711504,0
2012-06-15,6.61,6.89,6.6,6.86,4792135,0
2012-06-18,6.77,7.07,6.76,6.96,6224245,0
2012-06-19,7,7.23,6.97,7.2,10191654,0
2012-06-20,7.21,7.36,7.11,7.26,11308148,0
2012-06-21,7.25,7.27,6.85,6.92,8357764,0
2012-06-22,6.94,7.03,6.84,6.96,17024453,0
2012-06-25,6.82,6.88,6.68,6.7,5709648,0
2012-06-26,6.69,6.79,6.56,6.66,5419578,0
2012-06-27,6.7,6.93,6.67,6.78,10728570,0
2012-06-28,6.67,6.8,6.51,6.76,5634626,0
2012-06-29,6.93,7.18,6.89,7.1,8574713,0
2012-07-02,7.17,7.23,6.9,6.96,5622534,0
2012-07-03,6.98,7.16,6.93,7.11,4028883,0
2012-07-05,7.1,7.18,6.96,7.15,5611271,0
2012-07-06,7.07,7.12,6.8,6.94,6050866,0
2012-07-09,6.89,6.92,6.63,6.64,7944510,0
2012-07-10,6.6,6.73,6.47,6.53,7359190,0
2012-07-11,6.52,6.62,6.4,6.48,6496042,0
2012-07-12,6.39,6.64,6.3,6.54,6931145,0
2012-07-13,6.57,6.65,6.43,6.52,4949049,0
2012-07-16,6.46,6.47,6.25,6.43,6499300,0
2012-07-17,6.42,6.47,6.2,6.42,7714680,0
2012-07-18,6.4,6.84,6.4,6.83,9370607,0
2012-07-19,6.88,6.91,6.68,6.82,5469817,0
2012-07-20,6.83,6.9,6.73,6.76,6789377,0
2012-07-23,6.59,6.72,6.47,6.59,5204741,0
2012-07-24,6.57,6.66,6.43,6.495,6588655,0
2012-07-25,6.53,6.84,6.53,6.73,6083204,0
2012-07-26,6.84,7.01,6.68,6.86,7260302,0
2012-07-27,6.88,7.11,6.87,7.06,5609231,0
2012-07-30,7.05,7.16,6.81,6.93,6115163,0
2012-07-31,6.96,7.05,6.87,6.94,7432587,0
2012-08-01,6.97,7.05,6.85,6.91,4583218,0
2012-08-02,6.82,7.03,6.73,6.84,15770761,0
2012-08-03,6.38,6.6,6.25,6.37,41737481,0
2012-08-06,6.4,6.53,6.22,6.52,23964761,0
2012-08-07,6.56,6.75,6.55,6.69,10990548,0
2012-08-08,6.68,6.77,6.58,6.66,8805866,0
2012-08-09,6.69,6.98,6.68,6.94,8719049,0
2012-08-10,6.95,6.99,6.77,6.82,8993554,0
2012-08-13,6.86,6.88,6.72,6.77,3391310,0
2012-08-14,6.77,6.91,6.72,6.74,5886863,0
2012-08-15,6.74,6.96,6.59,6.69,16491503,0
2012-08-16,6.68,6.79,6.57,6.63,11650013,0
2012-08-17,6.6,6.655,6.41,6.5,10814777,0
2012-08-20,6.46,6.52,6.38,6.47,6252784,0
2012-08-21,6.5,6.67,6.49,6.63,8902857,0
2012-08-22,6.58,6.65,6.495,6.54,9354842,0
2012-08-23,6.5,6.56,6.33,6.36,8140779,0
2012-08-24,6.33,6.43,6.29,6.39,5825907,0
2012-08-27,6.39,6.45,6.3,6.33,3092153,0
2012-08-28,6.28,6.38,6.14,6.21,10255897,0
2012-08-29,6.2,6.36,6.16,6.34,6349150,0
2012-08-30,6.32,6.38,6.17,6.18,3076207,0
2012-08-31,6.21,6.3,6.18,6.23,3145041,0
2012-09-04,6.19,6.25,6,6.12,7328548,0
2012-09-05,6.15,6.2,6.05,6.13,7567656,0
2012-09-06,6.19,6.47,6.16,6.45,10260914,0
2012-09-07,6.44,6.58,6.35,6.57,9818254,0
2012-09-10,6.52,6.59,6.52,6.55,5926811,0
2012-09-11,6.57,6.69,6.53,6.67,7354552,0
2012-09-12,6.65,6.75,6.595,6.615,5213637,0
2012-09-13,6.58,6.81,6.53,6.7,7408829,0
2012-09-14,6.7,6.95,6.7,6.95,8762905,0
2012-09-17,6.9,6.91,6.76,6.83,7120400,0
2012-09-18,6.79,6.88,6.75,6.875,5788971,0
2012-09-19,6.88,6.94,6.8,6.855,5828436,0
2012-09-20,6.77,6.86,6.69,6.73,8674334,0
2012-09-21,6.74,6.81,6.54,6.54,5200071,0
2012-09-24,6.48,6.62,6.46,6.615,5288232,0
2012-09-25,6.61,6.685,6.07,6.1,14047702,0
2012-09-26,6.05,6.18,6,6.125,9605602,0
2012-09-27,6.14,6.26,6.06,6.19,7526186,0
2012-09-28,6.19,6.19,6.06,6.175,11858917,0
2012-10-01,6.19,6.26,6.09,6.125,6523213,0
2012-10-02,6.37,6.4,6.12,6.21,9280973,0
2012-10-03,6.21,6.29,6.125,6.175,9894266,0
2012-10-04,6.25,6.25,6.11,6.15,9274125,0
2012-10-05,6.21,6.26,6.13,6.16,4653681,0
2012-10-08,6.12,6.2,6.05,6.16,4370482,0
2012-10-09,6.12,6.15,5.96,6.045,6337584,0
2012-10-10,6.04,6.07,5.845,5.87,7115156,0
2012-10-11,5.9,6,5.88,5.95,5321277,0
2012-10-12,5.93,6,5.84,5.86,5007631,0
2012-10-15,5.86,6.05,5.86,6.03,5136968,0
2012-10-16,6.04,6.3,6.02,6.26,8981565,0
2012-10-17,6.26,6.3,6.15,6.275,7227921,0
2012-10-18,6.3,6.34,6.18,6.26,5229017,0
2012-10-19,6.26,6.26,5.99,6.03,9428744,0
2012-10-22,5.97,6.13,5.93,6.05,9343425,0
2012-10-23,5.97,6.12,5.95,6.12,7433794,0
2012-10-24,6.17,6.19,5.9,5.9137,4203611,0
2012-10-25,5.94,6.05,5.92,6.02,4383834,0
2012-10-26,6.04,6.16,5.968,6.15,6374203,0
2012-10-31,6.13,6.2,6.08,6.15,4236588,0
2012-11-01,6.16,6.37,6.12,6.26,11099617,0
2012-11-02,6.2,6.46,6.01,6.1002,12294240,0
2012-11-05,6.13,6.495,6.09,6.46,11840749,0
2012-11-06,6.47,6.665,6.4317,6.56,10819103,0
2012-11-07,6.46,6.52,6.25,6.26,6768912,0
2012-11-08,6.26,6.32,6.15,6.17,2899260,0
2012-11-09,6.15,6.29,6.11,6.16,4650835,0
2012-11-12,6.18,6.27,6.065,6.2,4408511,0
2012-11-13,6.16,6.25,6.1,6.15,5990623,0
2012-11-14,6.15,6.2399,5.91,5.94,5115020,0
2012-11-15,5.95,6,5.74,5.87,7178759,0
2012-11-16,5.88,5.91,5.7,5.82,5280300,0
2012-11-19,5.88,6.075,5.88,5.93,4566807,0
2012-11-20,5.95,5.995,5.83,5.94,10427034,0
2012-11-21,5.97,5.98,5.87,5.96,4354421,0
2012-11-23,6.03,6.21,5.99,6.17,3479882,0
2012-11-26,6.18,6.31,6.16,6.22,3478522,0
2012-11-27,6.19,6.54,6.11,6.44,10213654,0
2012-11-28,6.37,6.66,6.26,6.61,12743057,0
2012-11-29,6.67,6.81,6.64,6.75,10329587,0
2012-11-30,6.7,6.75,6.54,6.61,11754218,0
2012-12-03,6.73,6.73,6.6,6.62,7073305,0
2012-12-04,6.63,6.74,6.58,6.71,5069848,0
2012-12-05,6.71,6.77,6.59,6.7,3482585,0
2012-12-06,6.67,6.78,6.6615,6.71,3095300,0
2012-12-07,6.71,6.74,6.57,6.72,4571941,0
2012-12-10,6.7,6.85,6.66,6.77,6505522,0
2012-12-11,6.82,6.98,6.76,6.96,6882404,0
2012-12-12,6.98,6.995,6.875,6.92,6290579,0
2012-12-13,6.92,7.02,6.84,6.88,5402170,0
2012-12-14,6.89,6.99,6.85,6.92,5636265,0
2012-12-17,7.05,7.06,6.97,6.98,8252271,0
2012-12-18,7.01,7.08,6.97,7.06,9819099,0
2012-12-19,7.07,7.11,6.98,7,9238877,0
2012-12-20,7.02,7.02,6.84,6.95,6180462,0
2012-12-21,6.85,6.88,6.68,6.84,4967804,0
2012-12-24,6.86,6.86,6.74,6.8,1622150,0
2012-12-26,6.84,6.94,6.76,6.89,3858581,0
2012-12-27,6.87,6.93,6.78,6.86,2832584,0
2012-12-28,6.8,6.955,6.8,6.85,2585233,0
2012-12-31,6.83,7.065,6.8,7.05,4045750,0
2013-01-02,7.25,7.39,7.22,7.37,7735133,0
2013-01-03,7.26,7.44,7.26,7.31,9040575,0
2013-01-04,7.3,7.48,7.25,7.42,9765322,0
2013-01-07,7.44,7.5,7.3,7.33,13035592,0
2013-01-08,7.28,7.37,7.195,7.34,10778837,0
2013-01-09,7.31,7.59,7.31,7.45,8092936,0
2013-01-10,7.53,7.65,7.5,7.63,10814522,0
2013-01-11,7.64,7.77,7.57,7.71,7951442,0
2013-01-14,7.66,7.71,7.62,7.66,4383867,0
2013-01-15,7.61,7.67,7.55,7.6,4030908,0
2013-01-16,7.6,7.77,7.5201,7.75,6756368,0
2013-01-17,7.84,7.95,7.75,7.83,7237112,0
2013-01-18,7.76,7.82,7.71,7.75,5181636,0
2013-01-22,7.74,7.77,7.65,7.77,6728476,0
2013-01-23,7.78,7.88,7.73,7.84,3713787,0
2013-01-24,7.75,7.99,7.675,7.71,8644623,0
2013-01-25,7.79,7.895,7.72,7.8,5680253,0
2013-01-28,7.82,7.965,7.78,7.92,5348724,0
2013-01-29,7.87,7.91,7.765,7.8,4294157,0
2013-01-30,7.85,8.065,7.82,7.87,9300062,0
2013-01-31,7.82,7.91,7.76,7.855,4149488,0
2013-02-01,8.02,8.21,7.98,8.15,10972730,0
2013-02-04,8.05,8.2,8.03,8.03,5164789,0
2013-02-05,8.12,8.18,8.06,8.14,3174094,0
2013-02-06,8.14,8.2,8.03,8.19,7618480,0
2013-02-07,8.05,8.26,8.04,8.11,12340660,0
2013-02-08,8.21,8.43,8.19,8.38,7324705,0
2013-02-11,8.38,8.57,8.37,8.55,11551678,0
2013-02-12,8.55,8.68,8.52,8.65,7448978,0
2013-02-13,8.68,8.685,8.455,8.49,10866173,0
2013-02-14,8.47,8.69,8.45,8.68,6683773,0
2013-02-15,8.69,8.71,8.35,8.45,8320637,0
2013-02-19,8.51,8.62,8.38,8.45,11275961,0
2013-02-20,8.44,8.45,8.12,8.15,7727939,0
2013-02-21,8.14,8.15,7.85,7.97,8046374,0
2013-02-22,8.04,8.27,8.04,8.1,7860634,0
2013-02-25,8.12,8.2199,7.93,7.93,4967532,0
2013-02-26,8.01,8.08,7.77,7.95,7922082,0
2013-02-27,7.91,8.1,7.79,8.02,6290321,0
2013-02-28,7.96,8.16,7.9499,8.005,4428555,0
2013-03-01,7.95,7.975,7.735,7.88,7052842,0
2013-03-04,7.81,7.94,7.76,7.87,4649892,0
2013-03-05,7.93,8.02,7.889,8.01,7141157,0
2013-03-06,8.01,8.15,8,8.1,7631928,0
2013-03-07,8.13,8.24,8.08,8.12,14754105,0
2013-03-08,8.14,8.2,8.07,8.08,6309895,0
2013-03-11,8.03,8.19,7.98,8.16,6040095,0
2013-03-12,8.18,8.3,8.13,8.2,5232921,0
2013-03-13,8.19,8.27,8.14,8.19,6337600,0
2013-03-14,8.21,8.37,8.21,8.32,5393595,0
2013-03-15,8.3,8.32,8.07,8.1,5613452,0
2013-03-18,8.19,8.305,8.03,8.19,11590358,0
2013-03-19,8.23,8.27,8.05,8.2,6041579,0
2013-03-20,8.26,8.455,8.26,8.45,8899732,0
2013-03-21,8.35,8.42,8.2,8.21,3803205,0
2013-03-22,8.21,8.27,8.03,8.08,8395975,0
2013-03-25,8.29,8.35,8.1,8.19,10083489,0
2013-03-26,8.31,8.36,8.22,8.31,9275834,0
2013-03-27,8.22,8.29,8.09,8.26,6197376,0
2013-03-28,8.26,8.295,8.21,8.275,7620301,0
2013-04-01,8.25,8.27,8.02,8.1,9893356,0
2013-04-02,8.1,8.14,7.76,7.8,11100122,0
2013-04-03,7.76,7.86,7.615,7.75,8769325,0
2013-04-04,7.74,7.88,7.68,7.84,6014392,0
2013-04-05,7.72,7.87,7.63,7.84,5028265,0
2013-04-08,7.84,8.2,7.815,8.18,9424655,0
2013-04-09,8.17,8.41,8.11,8.37,9589829,0
2013-04-10,8.39,8.62,8.36,8.58,10068162,0
2013-04-11,8.5,8.59,8.38,8.5,8320259,0
2013-04-12,8.47,8.47,8.28,8.4,5754425,0
2013-04-15,8.28,8.37,8.16,8.19,7237456,0
2013-04-16,8.27,8.38,8.16,8.355,7694380,0
2013-04-17,8.08,8.14,7.8,7.88,16363066,0
2013-04-18,8.02,8.045,7.35,7.4,20004172,0
2013-04-19,7.46,7.46,7.18,7.27,9704594,0
2013-04-22,7.3299,7.49,7.195,7.42,6201915,0
2013-04-23,7.5,7.59,7.4,7.52,5765649,0
2013-04-24,7.4,7.57,7.4,7.53,4275602,0
2013-04-25,7.57,7.75,7.51,7.73,4901578,0
2013-04-26,7.71,7.875,7.51,7.53,4039304,0
2013-04-29,7.58,7.72,7.53,7.65,3300478,0
2013-04-30,7.73,7.86,7.51,7.86,6511359,0
2013-05-01,7.83,7.86,7.735,7.8,6632014,0
2013-05-02,7.74,7.97,7.71,7.91,7518754,0
2013-05-03,8.06,8.18,7.76,8.02,10093277,0
2013-05-06,8,8.24,7.965,8.1,5337943,0
2013-05-07,8.13,8.15,7.975,8.08,4169278,0
2013-05-08,8.06,8.11,7.86,7.95,10841852,0
2013-05-09,7.99,8.05,7.84,7.87,10658033,0
2013-05-10,7.94,8.01,7.84,7.97,4241427,0
2013-05-13,7.98,8.04,7.87,8.02,5270692,0
2013-05-14,8,8.07,7.95,8.03,3413212,0
2013-05-15,8.04,8.18,8.028,8.13,2903292,0
2013-05-16,8.14,8.24,8.0204,8.06,2927992,0
2013-05-17,8.15,8.34,8.1,8.27,4125143,0
2013-05-20,8.22,8.345,8.19,8.27,2438705,0
2013-05-21,8.25,8.35,8.2,8.3,4184564,0
2013-05-22,8.26,8.39,7.97,8.08,6401943,0
2013-05-23,7.98,8.01,7.69,7.88,9856890,0
2013-05-24,7.87,7.97,7.74,7.85,5294539,0
2013-05-28,7.95,8,7.9,7.98,3016084,0
2013-05-29,7.98,8.26,7.87,8.22,8018489,0
2013-05-30,8.25,8.63,8.12,8.51,11695625,0
2013-05-31,8.45,8.67,8.34,8.56,13106615,0
2013-06-03,8.56,8.66,8.36,8.49,13248305,0
2013-06-04,8.59,8.73,8.47,8.51,10139548,0
2013-06-05,8.41,8.47,8.2,8.25,7456592,0
2013-06-06,8.21,8.31,8,8.14,6592986,0
2013-06-07,8.16,8.28,8.11,8.2,2808640,0
2013-06-10,8.17,8.33,8.17,8.28,4124506,0
2013-06-11,8.21,8.21,7.94,7.99,7063192,0
2013-06-12,8,8.1,7.85,7.87,6125075,0
2013-06-13,7.88,8.18,7.82,8.18,7379595,0
2013-06-14,8.14,8.22,8.01,8.14,5559529,0
2013-06-17,8.19,8.35,8.18,8.29,4635775,0
2013-06-18,8.34,8.395,8.25,8.27,6779559,0
2013-06-19,8.25,8.34,8.22,8.23,3615584,0
2013-06-20,8.1,8.13,7.89,7.99,7967165,0
2013-06-21,8,8.06,7.76,7.82,6184945,0
2013-06-24,7.68,7.7825,7.58,7.74,8112031,0
2013-06-25,7.83,7.965,7.67,7.74,5954023,0
2013-06-26,7.79,7.89,7.64,7.755,5969965,0
2013-06-27,7.79,8.15,7.79,7.98,6949137,0
2013-06-28,7.9,8.13,7.85,8.08,13387525,0
2013-07-01,8.16,8.21,8.02,8.09,4701348,0
2013-07-02,8.11,8.23,8.04,8.1,4910386,0
2013-07-03,8.09,8.14,8.01,8.08,1471240,0
2013-07-05,8.14,8.38,8.11,8.38,3518585,0
2013-07-08,8.31,8.35,7.855,7.94,6532387,0
2013-07-09,7.95,8.21,7.93,8.15,5254841,0
2013-07-10,8.18,8.24,8.11,8.16,4816676,0
2013-07-11,8.02,8.23,8.02,8.21,3802051,0
2013-07-12,8.24,8.275,8.115,8.22,2991127,0
2013-07-15,8.21,8.27,8.09,8.23,3431821,0
2013-07-16,8.26,8.34,8.18,8.2,3284659,0
2013-07-17,8.25,8.32,8.12,8.31,3713064,0
2013-07-18,8.18,8.21,7.9,7.95,9116754,0
2013-07-19,7.89,7.97,7.83,7.965,5095498,0
2013-07-22,7.99,8.1,7.92,8.06,2653662,0
2013-07-23,8.14,8.16,8.07,8.12,5080422,0
2013-07-24,8.23,8.24,8,8.04,3145574,0
2013-07-25,8.05,8.14,7.99,8.14,3265514,0
2013-07-26,8.06,8.08,7.94,7.98,3635020,0
2013-07-29,7.92,8.11,7.9,8.1,4231209,0
2013-07-30,8.15,8.24,8.06,8.14,4658541,0
2013-07-31,8.16,8.3,8.115,8.245,6916677,0
2013-08-01,8.3,8.5,8.26,8.44,11280961,0
2013-08-02,7.75,8,7.51,7.6,20624325,0
2013-08-05,7.55,7.65,7.52,7.58,6109250,0
2013-08-06,7.54,7.59,7.4,7.5,5657508,0
2013-08-07,7.44,7.52,7.36,7.5,4579580,0
2013-08-08,7.53,7.6,7.43,7.43,4067986,0
2013-08-09,7.44,7.46,7.35,7.44,3875078,0
2013-08-12,7.42,7.57,7.35,7.49,3453841,0
2013-08-13,7.46,7.535,7.32,7.5,6886194,0
2013-08-14,7.51,7.51,7.38,7.42,3169873,0
2013-08-15,7.35,7.43,7.24,7.25,4864778,0
2013-08-16,7.16,7.37,7.16,7.3,3505349,0
2013-08-19,7.31,7.36,7.17,7.2,2649660,0
2013-08-20,7.2,7.335,7.2,7.29,2303508,0
2013-08-21,7.27,7.34,7.21,7.3,3098819,0
2013-08-22,7.31,7.42,7.2,7.35,2647653,0
2013-08-23,7.36,7.428,7.28,7.36,2223712,0
2013-08-26,7.38,7.475,7.34,7.38,2189597,0
2013-08-27,7.3,7.345,7.21,7.28,4043380,0
2013-08-28,7.28,7.36,7.21,7.23,4329343,0
2013-08-29,7.22,7.375,7.21,7.31,3346777,0
2013-08-30,7.3,7.35,7.19,7.24,3650775,0
2013-09-03,7.31,7.42,7.26,7.3,3100956,0
2013-09-04,7.3,7.5,7.3,7.42,3851000,0
2013-09-05,7.5,7.52,7.41,7.49,2973828,0
2013-09-06,7.52,7.55,7.38,7.51,2712140,0
2013-09-09,7.56,7.6,7.47,7.57,2814010,0
2013-09-10,7.6,7.69,7.55,7.62,7110464,0
2013-09-11,7.56,7.64,7.53,7.575,3012252,0
2013-09-12,7.56,7.64,7.49,7.59,2464981,0
2013-09-13,7.6,7.64,7.34,7.42,14933272,0
2013-09-16,7.49,7.53,7.42,7.47,3291129,0
2013-09-17,7.48,7.55,7.42,7.51,3066099,0
2013-09-18,7.5,7.56,7.42,7.53,3069735,0
2013-09-19,7.55,7.58,7.42,7.49,2859919,0
2013-09-20,7.49,7.51,7.31,7.34,8393052,0
2013-09-23,7.36,7.38,7.21,7.3,4035178,0
2013-09-24,7.33,7.45,7.24,7.41,4136788,0
2013-09-25,7.41,7.45,7.28,7.38,7668600,0
2013-09-26,7.4,7.45,7.25,7.33,5508090,0
2013-09-27,7.29,7.36,7.27,7.28,3741100,0
2013-09-30,7.18,7.35,7.16,7.31,4229700,0
2013-10-01,7.3,7.44,7.28,7.36,5587800,0
2013-10-02,7.32,7.37,7.21,7.32,6822840,0
2013-10-03,7.31,7.33,7.08,7.18,8981497,0
2013-10-04,7.19,7.28,7.16,7.26,2670010,0
2013-10-07,7.16,7.26,7.09,7.13,8627200,0
2013-10-08,7.13,7.16,6.94,6.99,7921700,0
2013-10-09,7.01,7.03,6.82,6.83,14264700,0
2013-10-10,6.88,7.05,6.88,7,10730900,0
2013-10-11,7,7.2,6.98,7.18,5368400,0
2013-10-14,7.14,7.28,7.07,7.24,4044900,0
2013-10-15,7.24,7.28,7.03,7.07,8743300,0
2013-10-16,7.08,7.18,7.06,7.11,5703900,0
2013-10-17,7.07,7.15,7,7.12,7418800,0
2013-10-18,7.16,7.18,7.1,7.16,3355300,0
2013-10-21,7.15,7.21,7.05,7.09,7709700,0
2013-10-22,7.09,7.14,7.03,7.04,9254200,0
2013-10-23,6.97,7.04,6.88,6.97,8118200,0
2013-10-24,6.98,7.06,6.86,6.87,10066073,0
2013-10-25,6.87,6.99,6.87,6.94,6164951,0
2013-10-28,6.92,6.99,6.9,6.99,5406646,0
2013-10-29,7,7.06,6.91,6.99,10384200,0
2013-10-30,7,7.06,6.95,6.99,6016800,0
2013-10-31,7.03,7.1,6.8,7.055,11651346,0
2013-11-01,7.25,7.84,7.21,7.52,14669400,0
2013-11-04,7.53,7.6,7.36,7.36,5816552,0
2013-11-05,7.35,7.48,7.3,7.32,6434800,0
2013-11-06,7.35,7.4,7.21,7.22,5968220,0
2013-11-07,7.27,7.31,7.07,7.11,5211800,0
2013-11-08,7.12,7.16,6.95,7.14,8829076,0
2013-11-11,7.16,7.2,7.05,7.08,5042200,0
2013-11-12,7.07,7.18,7.05,7.17,3607900,0
2013-11-13,7.11,7.3,7.11,7.25,4186900,0
2013-11-14,7.21,7.26,7.16,7.21,3166593,0
2013-11-15,7.24,7.25,7.08,7.1,4325026,0
2013-11-18,6.99,7.09,6.93,6.98,8951500,0
2013-11-19,6.96,7.03,6.86,6.87,5350200,0
2013-11-20,6.86,6.96,6.82,6.86,5819300,0
2013-11-21,6.9,7.01,6.86,6.98,5170910,0
2013-11-22,6.98,7.04,6.93,6.95,4583000,0
2013-11-25,6.96,7.03,6.88,6.99,3151438,0
2013-11-26,6.94,7.12,6.94,7.05,3557300,0
2013-11-27,7.03,7.105,7.03,7.08,2220197,0
2013-11-29,7.09,7.15,7.05,7.09,1043796,0
2013-12-02,7.08,7.129,7.02,7.04,2152777,0
2013-12-03,7.04,7.31,7.04,7.26,11249000,0
2013-12-04,7.22,7.46,7.21,7.4,9679900,0
2013-12-05,7.47,7.57,7.39,7.45,6211900,0
2013-12-06,7.52,7.64,7.46,7.51,5433400,0
2013-12-09,7.44,7.6,7.44,7.48,3377200,0
2013-12-10,7.48,7.53,7.42,7.48,2991500,0
2013-12-11,7.48,7.6,7.44,7.5,6842641,0
2013-12-12,7.49,7.56,7.39,7.45,4759000,0
2013-12-13,7.48,7.49,7.32,7.44,4318900,0
2013-12-16,7.44,7.67,7.43,7.61,5137600,0
2013-12-17,7.6,7.68,7.57,7.67,2862800,0
2013-12-18,7.67,7.76,7.58,7.75,3286846,0
2013-12-19,7.75,7.95,7.67,7.79,9679335,0
2013-12-20,7.78,7.87,7.72,7.85,4470600,0
2013-12-23,7.89,8.05,7.85,7.95,4054000,0
2013-12-24,7.98,8.12,7.91,8.09,2679550,0
2013-12-26,8.12,8.18,8.09,8.14,3747800,0
2013-12-27,8.16,8.28,8.12,8.24,3240260,0
2013-12-30,8.24,8.3,8.19,8.26,2562200,0
2013-12-31,8.25,8.35,8.2,8.24,3112400,0
2014-01-02,8,8.02,7.82,8.01,11104645,0
2014-01-03,8.01,8.1,7.95,8.05,4825688,0
2014-01-06,8.05,8.08,7.97,8.03,3523009,0
2014-01-07,8.04,8.19,7.97,8.1,11341100,0
2014-01-08,8.18,8.64,8.13,8.54,18823900,0
2014-01-09,8.58,8.64,8.4,8.48,6067900,0
2014-01-10,8.49,8.71,8.48,8.61,7814130,0
2014-01-13,8.75,8.75,8.61,8.64,9220000,0
2014-01-14,8.88,8.97,8.75,8.795,14206486,0
2014-01-15,8.84,8.92,8.8,8.86,7294300,0
2014-01-16,8.85,8.89,8.73,8.86,4993200,0
2014-01-17,8.96,8.96,8.75,8.79,4588100,0
2014-01-21,8.88,8.89,8.76,8.83,3728690,0
2014-01-22,8.82,8.9,8.8,8.85,8658067,0
2014-01-23,8.8,8.85,8.68,8.71,7085100,0
2014-01-24,8.7,8.76,8.4,8.42,7528100,0
2014-01-27,8.41,8.52,8.31,8.41,5663100,0
2014-01-28,8.39,8.48,8.35,8.45,4155700,0
2014-01-29,8.4,8.6,8.39,8.41,5950988,0
2014-01-30,8.48,8.56,8.41,8.55,3446730,0
2014-01-31,8.47,8.58,8.33,8.36,5289700,0
2014-02-03,8.37,8.39,8.02,8.07,4940284,0
2014-02-04,8.1,8.3,8.03,8.21,4825710,0
2014-02-05,8.15,8.19,8.03,8.11,2621156,0
2014-02-06,8.14,8.38,8.08,8.32,8878762,0
2014-02-07,9.05,9.27,8.92,9.035,29480728,0
2014-02-10,8.87,9.11,8.845,8.88,9198927,0
2014-02-11,8.87,9.03,8.76,8.97,9451731,0
2014-02-12,9.02,9.02,8.87,8.94,7213520,0
2014-02-13,8.93,9.38,8.91,9.28,9759249,0
2014-02-14,9.32,9.43,9.28,9.42,7216707,0
2014-02-18,9.45,9.47,9.35,9.45,7557697,0
2014-02-19,9.49,9.555,9.37,9.46,7211537,0
2014-02-20,9.48,9.57,9.41,9.47,6590115,0
2014-02-21,9.67,9.67,9.295,9.38,8447860,0
2014-02-24,9.4,9.54,9.37,9.42,4503070,0
2014-02-25,9.41,9.47,9.21,9.31,4958641,0
2014-02-26,9.32,9.5,9.32,9.44,3624371,0
2014-02-27,9.4,9.41,9.23,9.3,4523164,0
2014-02-28,9.3,9.53,9.26,9.34,5496951,0
2014-03-03,9.25,9.38,9.12,9.35,3577081,0
2014-03-04,9.47,9.61,9.44,9.6,4207853,0
2014-03-05,9.62,9.72,9.545,9.64,4537657,0
2014-03-06,9.665,9.74,9.585,9.7,5078867,0
2014-03-07,9.64,9.75,9.62,9.68,5282411,0
2014-03-10,9.66,9.71,9.42,9.53,5893515,0
2014-03-11,9.55,9.6,9.35,9.4,4988930,0
2014-03-12,9.35,9.47,9.26,9.41,5840431,0
2014-03-13,9.45,9.51,9.16,9.2,3645272,0
2014-03-14,9.19,9.34,9.15,9.18,4391986,0
2014-03-17,9.21,9.33,9.2,9.26,4054467,0
2014-03-18,9.38,9.48,9.2799,9.45,5188035,0
2014-03-19,9.45,9.67,9.45,9.53,5360710,0
2014-03-20,9.51,9.6,9.41,9.45,11730155,0
2014-03-21,9.49,9.59,9.33,9.36,7116315,0
2014-03-24,9.4,9.46,9.26,9.39,13407233,0
2014-03-25,9.43,9.45,9.18,9.27,8484242,0
2014-03-26,9.31,9.4,9.12,9.15,5469600,0
2014-03-27,9.15,9.305,9.05,9.11,5852827,0
2014-03-28,9.12,9.3,9.11,9.19,4044411,0
2014-03-31,9.26,9.43,9.24,9.4,5629550,0
2014-04-01,9.43,9.46,9.36,9.45,9476827,0
2014-04-02,9.43,9.58,9.42,9.5,12677859,0
2014-04-03,9.72,9.935,9.66,9.75,20924627,0
2014-04-04,9.78,9.84,9.41,9.51,15322581,0
2014-04-07,9.46,9.68,9.42,9.58,7682516,0
2014-04-08,9.8,9.93,9.71,9.89,10444034,0
2014-04-09,9.9,10,9.81,10,7182695,0
2014-04-10,9.95,10.07,9.68,9.69,9780493,0
2014-04-11,9.65,9.79,9.55,9.58,6731627,0
2014-04-14,9.67,9.71,9.45,9.56,4942832,0
2014-04-15,9.56,9.76,9.475,9.71,5374131,0
2014-04-16,9.85,9.85,9.21,9.51,10563805,0
2014-04-17,9.45,9.64,9.32,9.56,7734008,0
2014-04-21,9.63,9.65,9.42,9.57,3679357,0
2014-04-22,9.57,9.75,9.55,9.7,5493733,0
2014-04-23,9.74,9.79,9.68,9.73,3988234,0
2014-04-24,9.81,9.81,9.58,9.77,2864503,0
2014-04-25,9.79,9.79,9.37,9.45,7941925,0
2014-04-28,9.56,9.578,9.13,9.27,4959478,0
2014-04-29,9.32,9.41,9.27,9.38,3557718,0
2014-04-30,9.38,9.44,9.25,9.41,5740569,0
2014-05-01,9.45,9.6,9.24,9.38,7918882,0
2014-05-02,8.87,9.03,8.4,8.88,23854506,0
2014-05-05,8.78,9.01,8.755,9,6579229,0
2014-05-06,8.77,9.11,8.77,8.95,6764522,0
2014-05-07,8.96,9.01,8.85,8.93,6301388,0
2014-05-08,8.91,9.21,8.84,8.85,11658311,0
2014-05-09,8.72,8.855,8.6,8.7,11017798,0
2014-05-12,8.72,8.84,8.6,8.78,12612917,0
2014-05-13,8.78,8.87,8.65,8.71,9717860,0
2014-05-14,8.56,8.65,8.47,8.54,9652802,0
2014-05-15,8.53,8.55,8.22,8.43,10265710,0
2014-05-16,8.48,8.561,8.4,8.45,6255636,0
2014-05-19,8.45,8.64,8.4,8.57,5080726,0
2014-05-20,8.57,8.605,8.38,8.42,6929896,0
2014-05-21,8.55,8.6,8.36,8.45,4751440,0
2014-05-22,8.46,8.57,8.4,8.51,6847223,0
2014-05-23,8.49,8.67,8.45,8.54,7245138,0
2014-05-27,8.6,8.79,8.54,8.73,7339793,0
2014-05-28,8.76,8.8,8.65,8.69,6197663,0
2014-05-29,8.72,8.83,8.69,8.7,6493471,0
2014-05-30,8.75,8.81,8.67,8.69,3938261,0
2014-06-02,8.76,8.82,8.52,8.66,4597664,0
2014-06-03,8.64,8.85,8.62,8.81,5375884,0
2014-06-04,8.82,8.98,8.79,8.96,6661219,0
2014-06-05,8.97,9.01,8.8,8.95,4831695,0
2014-06-06,9,9.07,8.9,8.92,2963149,0
2014-06-09,8.93,9.16,8.93,8.98,4916640,0
2014-06-10,9.2,9.32,8.95,9.06,14135700,0
2014-06-11,9.03,9.14,9.01,9.06,6830430,0
2014-06-12,9.07,9.17,8.88,8.97,5479492,0
2014-06-13,9.04,9.16,8.97,9.14,6579096,0
2014-06-16,9.16,9.16,8.97,8.98,5519259,0
2014-06-17,9.03,9.29,9.02,9.18,8364610,0
2014-06-18,9.17,9.19,8.98,9.05,6696713,0
2014-06-19,9.06,9.13,8.95,9.08,4669966,0
2014-06-20,9.1,9.19,9.05,9.13,4819603,0
2014-06-23,9.19,9.19,9.1,9.14,4678805,0
2014-06-24,9.13,9.16,8.95,8.95,8323252,0
2014-06-25,8.93,9.09,8.9,9.065,6392648,0
2014-06-26,9.08,9.1,8.9191,9.01,6604389,0
2014-06-27,9.02,9.12,9.01,9.09,7131059,0
2014-06-30,9.1,9.145,9.04,9.14,3453027,0
2014-07-01,9.19,9.415,9.165,9.27,7006699,0
2014-07-02,9.29,9.44,9.27,9.32,4633300,0
2014-07-03,9.36,9.405,9.32,9.38,3261968,0
2014-07-07,9.36,9.4,9.22,9.25,4329724,0
2014-07-08,9.23,9.27,9.06,9.19,7131088,0
2014-07-09,9.19,9.23,9.06,9.13,4053421,0
2014-07-10,9.05,9.2,8.95,9.11,3044363,0
2014-07-11,9.08,9.19,9.03,9.12,4070965,0
2014-07-14,9.19,9.19,9.05,9.05,3956643,0
2014-07-15,9.19,9.19,9.02,9.11,3840780,0
2014-07-16,9.16,9.31,9.13,9.27,9309607,0
2014-07-17,9.26,9.27,9.03,9.04,6455000,0
2014-07-18,9.08,9.35,9.03,9.34,6973395,0
2014-07-21,9.3,9.535,9.26,9.44,6592311,0
2014-07-22,9.47,9.71,9.44,9.65,8800508,0
2014-07-23,9.66,9.66,9.085,9.09,15186800,0
2014-07-24,9.136,9.16,8.99,9.085,8332327,0
2014-07-25,9.03,9.15,8.63,8.66,9838441,0
2014-07-28,8.66,8.84,8.52,8.8,6947723,0
2014-07-29,8.8,8.84,8.67,8.69,4338790,0
2014-07-30,8.77,8.865,8.74,8.81,4779340,0
2014-07-31,8.73,8.8,8.56,8.56,7206992,0
2014-08-01,8.88,8.97,8.53,8.79,9765873,0
2014-08-04,8.79,8.88,8.52,8.53,7222945,0
2014-08-05,8.5,8.73,8.5,8.64,6692583,0
2014-08-06,8.62,8.7,8.535,8.67,4173361,0
2014-08-07,8.7,8.78,8.33,8.34,6619016,0
2014-08-08,8.34,8.51,8.32,8.46,6033644,0
2014-08-11,8.51,8.68,8.5,8.58,2777027,0
2014-08-12,8.55,8.75,8.45,8.615,4339340,0
2014-08-13,8.62,8.73,8.61,8.63,3414518,0
2014-08-14,8.67,8.76,8.64,8.7,4017071,0
2014-08-15,8.7,8.82,8.65,8.81,4002518,0
2014-08-18,8.85,8.95,8.74,8.92,4333103,0
2014-08-19,8.95,9.12,8.87,9.05,7660557,0
2014-08-20,9.11,9.25,9.05,9.2,6049627,0
2014-08-21,9.21,9.47,9.12,9.44,8360612,0
2014-08-22,9.41,9.61,9.36,9.47,5211755,0
2014-08-25,9.49,9.52,9.38,9.44,3637448,0
2014-08-26,9.5,9.62,9.48,9.525,6424423,0
2014-08-27,9.55,9.608,9.41,9.53,5210032,0
2014-08-28,9.51,9.66,9.43,9.66,4237279,0
2014-08-29,9.69,9.82,9.69,9.76,5929217,0
2014-09-02,9.81,9.82,9.72,9.79,5587926,0
2014-09-03,9.83,9.83,9.73,9.78,5392103,0
2014-09-04,9.8,9.93,9.8,9.88,6288968,0
2014-09-05,9.84,9.91,9.79,9.88,7199322,0
2014-09-08,9.85,9.94,9.835,9.91,6761587,0
2014-09-09,9.88,9.92,9.75,9.82,8313329,0
2014-09-10,9.6,9.76,9.53,9.69,14484753,0
2014-09-11,9.64,9.75,9.58,9.71,6527069,0
2014-09-12,9.72,9.76,9.59,9.64,5860496,0
2014-09-15,9.6,9.61,9.42,9.465,7777492,0
2014-09-16,9.46,9.68,9.39,9.66,8118576,0
2014-09-17,9.67,9.84,9.66,9.75,7915778,0
2014-09-18,9.81,9.9,9.76,9.84,3856182,0
2014-09-19,9.92,9.92,9.76,9.78,7950973,0
2014-09-22,9.73,9.73,9.56,9.6,7717190,0
2014-09-23,9.34,9.57,9.34,9.47,7546707,0
2014-09-24,9.66,9.66,9.48,9.55,5925317,0
2014-09-25,9.59,9.6,9.32,9.33,6064772,0
2014-09-26,9.39,9.41,9.29,9.32,3252033,0
2014-09-29,9.22,9.41,9.2,9.26,5151030,0
2014-09-30,9.25,9.26,8.88,8.94,10632298,0
2014-10-01,8.91,8.94,8.73,8.77,6451057,0
2014-10-02,8.76,8.86,8.63,8.8,6666337,0
2014-10-03,8.87,8.97,8.83,8.95,7060859,0
2014-10-06,8.95,9.22,8.79,8.8,4957029,0
2014-10-07,8.75,8.79,8.5,8.5,7330125,0
2014-10-08,8.51,8.69,8.33,8.68,5921531,0
2014-10-09,8.63,8.68,8.36,8.37,6765649,0
2014-10-10,8.07,8.07,7.48,7.48,16741977,0
2014-10-13,7.34,7.42,6.93,6.94,17334994,0
2014-10-14,7.08,7.18,6.88,6.97,16284603,0
2014-10-15,6.8,7.07,6.76,6.99,10661220,0
2014-10-16,6.88,7.27,6.87,7.19,13810931,0
2014-10-17,7.35,7.61,7.32,7.44,11932145,0
2014-10-20,7.39,7.56,7.32,7.48,5202308,0
2014-10-21,7.55,7.84,7.55,7.79,7889787,0
2014-10-22,7.85,7.95,7.72,7.72,8618354,0
2014-10-23,7.81,7.89,7.74,7.81,5095242,0
2014-10-24,7.79,8.025,7.72,7.95,7274705,0
2014-10-27,7.91,7.98,7.835,7.95,4082767,0
2014-10-28,8.04,8.17,8.01,8.16,4086431,0
2014-10-29,8.16,8.19,8.02,8.15,4799303,0
2014-10-30,8,8.13,7.85,8.01,14833600,0
2014-10-31,8.52,8.74,8.16,8.29,14030252,0
2014-11-03,8.43,8.43,8.1,8.17,8005305,0
2014-11-04,8.15,8.19,7.99,8.09,7203037,0
2014-11-05,8.06,8.24,8.02,8.21,6669672,0
2014-11-06,8.18,8.3,8.15,8.28,4552949,0
2014-11-07,8.25,8.3,8.14,8.25,6706589,0
2014-11-10,8.24,8.33,8.23,8.25,2531134,0
2014-11-11,8.23,8.33,8.21,8.275,6306032,0
2014-11-12,8.2,8.31,8.17,8.29,3111194,0
2014-11-13,8.29,8.38,8.18,8.19,2583113,0
2014-11-14,8.2,8.31,8.0849,8.285,1969451,0
2014-11-17,8.17,8.48,8.16,8.39,7551346,0
2014-11-18,8.41,8.55,8.38,8.52,4376509,0
2014-11-19,8.55,8.55,8.38,8.46,5218996,0
2014-11-20,8.3,8.56,8,8.46,3506643,0
2014-11-21,8.56,8.62,8.47,8.615,4162196,0
2014-11-24,8.6,8.84,8.59,8.82,4111345,0
2014-11-25,8.84,8.91,8.78,8.83,3493648,0
2014-11-26,8.8,9.09,8.8,9.08,3632165,0
2014-11-28,9.1,9.1,8.9899,9.03,1309659,0
2014-12-01,9.275,9.65,9.25,9.54,11436725,0
2014-12-02,9.53,9.66,9.38,9.45,6902706,0
2014-12-03,9.45,9.86,9.43,9.8,11974902,0
2014-12-04,9.84,10.005,9.785,9.84,10396436,0
2014-12-05,9.89,10.44,9.86,10.22,21150487,0
2014-12-08,10.08,10.18,9.89,10.01,8609585,0
2014-12-09,9.94,10.035,9.82,10.01,7513902,0
2014-12-10,10.15,10.15,9.7,9.73,6846919,0
2014-12-11,9.78,9.94,9.72,9.77,4156939,0
2014-12-12,9.75,9.83,9.64,9.65,4589788,0
2014-12-15,9.77,9.92,9.61,9.64,4159551,0
2014-12-16,9.55,9.86,9.54,9.565,4291229,0
2014-12-17,9.57,9.69,9.43,9.66,7556124,0
2014-12-18,9.86,10.05,9.76,10.04,7276839,0
2014-12-19,10.07,10.1,9.89,10.08,4400968,0
2014-12-22,10.06,10.29,10.04,10.21,3780373,0
2014-12-23,10.2,10.32,10.155,10.17,2993005,0
2014-12-24,10.19,10.24,10.114,10.22,1075334,0
2014-12-26,10.21,10.25,10.13,10.21,1313604,0
2014-12-29,10.2,10.23,10.12,10.2,1435464,0
2014-12-30,10.11,10.19,10.03,10.1,2322143,0
2014-12-31,10.14,10.27,10.1,10.13,2741626,0
2015-01-02,10.16,10.27,10.05,10.2,3009371,0
2015-01-05,10.18,10.2,9.89,9.93,3619334,0
2015-01-06,10.1,10.14,9.7,9.96,9144995,0
2015-01-07,10.05,10.23,10,10.12,5211477,0
2015-01-08,10.19,10.46,10.18,10.37,8890375,0
2015-01-09,10.38,10.49,10.18,10.355,4546631,0
2015-01-12,10.36,10.45,10.12,10.39,6298721,0
2015-01-13,10.46,10.6,10.01,10.08,6386942,0
2015-01-14,9.98,10.12,9.84,9.97,5547945,0
2015-01-15,10,10.13,9.67,9.68,5663983,0
2015-01-16,9.67,9.85,9.65,9.84,5302862,0
2015-01-20,9.9,10,9.82,9.96,3820104,0
2015-01-21,9.94,10.17,9.825,9.93,6994355,0
2015-01-22,9.96,10.16,9.78,10.13,6208081,0
2015-01-23,10.1,10.12,9.94,10.07,5618702,0
2015-01-26,10.07,10.28,9.96,10.16,5891855,0
2015-01-27,9.99,10.14,9.84,10.03,6339060,0
2015-01-28,10.15,10.27,10.055,10.095,5118102,0
2015-01-29,10.12,10.33,9.89,10.03,7446662,0
2015-01-30,9.94,10.3,9.94,10.01,4787636,0
2015-02-02,10.02,10.176,9.73,9.94,6144451,0
2015-02-03,10,10.25,9.92,10.25,4729073,0
2015-02-04,10.18,10.47,10.14,10.39,4962626,0
2015-02-05,10.42,10.46,10.24,10.27,8785491,0
2015-02-06,10.63,11.87,10.63,11.39,23468762,0
2015-02-09,11.26,11.67,11.21,11.54,10411025,0
2015-02-10,11.6,11.65,11.515,11.6,9908870,0
2015-02-11,11.61,11.71,11.47,11.55,7940477,0
2015-02-12,11.55,11.69,11.47,11.61,7637248,0
2015-02-13,11.66,11.95,11.62,11.945,5979941,0
2015-02-17,11.85,12.08,11.85,11.99,5725505,0
2015-02-18,12.02,12.23,11.93,12.16,6527878,0
2015-02-19,12.13,12.2,11.853,11.91,7429216,0
2015-02-20,11.95,12.08,11.765,12.02,9427793,0
2015-02-23,11.94,12.04,11.78,12.02,10867035,0
2015-02-24,12.04,12.34,11.99,12.24,6444649,0
2015-02-25,12.25,12.3,11.885,12.02,10657611,0
2015-02-26,12.3,13.07,12.3,12.86,18745337,0
2015-02-27,12.91,13.04,12.68,12.75,7390266,0
2015-03-02,12.84,13.31,12.82,13.16,12817400,0
2015-03-03,13.12,13.19,12.85,12.87,7074800,0
2015-03-04,12.77,13.04,12.75,13.02,7430900,0
2015-03-05,13.04,13.13,12.99,13.04,6049100,0
2015-03-06,13,13.15,12.83,12.9,7560600,0
2015-03-09,12.93,13.06,12.77,12.9,4789700,0
2015-03-10,12.78,12.9,12.66,12.74,4797300,0
2015-03-11,12.72,12.86,12.6,12.68,7069500,0
2015-03-12,12.67,12.73,12.55,12.66,6143100,0
2015-03-13,12.5,12.75,12.5,12.55,6032400,0
2015-03-16,12.59,12.85,12.55,12.84,5771200,0
2015-03-17,12.79,12.79,12.5,12.66,4504600,0
2015-03-18,12.61,12.8,12.49,12.76,3989800,0
2015-03-19,12.69,12.78,12.61,12.73,2683600,0
2015-03-20,12.83,12.96,12.75,12.93,5490600,0
2015-03-23,12.94,12.94,12.69,12.7,3117600,0
2015-03-24,12.67,12.67,12.36,12.38,8404900,0
2015-03-25,12.39,12.45,11.82,11.9,12645600,0
2015-03-26,11.71,11.78,11.43,11.63,9095700,0
2015-03-27,11.66,11.9,11.56,11.8,7660300,0
2015-03-30,11.85,12.17,11.82,12.13,11237600,0
2015-03-31,12.08,12.18,11.99,12.11,10621277,0
2015-04-01,11.51,11.55,11.08,11.48,21684700,0
2015-04-02,11.51,11.8,11.45,11.7,6482300,0
2015-04-06,11.5,11.64,11.4,11.54,3067000,0
2015-04-07,11.58,11.78,11.45,11.54,3774007,0
2015-04-08,11.56,11.65,11.46,11.52,2957600,0
2015-04-09,11.5,11.59,11.415,11.57,2148169,0
2015-04-10,11.55,11.59,11.48,11.58,1858400,0
2015-04-13,11.53,11.74,11.51,11.64,2112900,0
2015-04-14,11.65,11.67,11.42,11.46,2664800,0
2015-04-15,11.54,12,11.46,11.94,4960423,0
2015-04-16,11.93,12.4,11.86,12.37,7829686,0
2015-04-17,12.35,12.35,11.66,11.84,4353500,0
2015-04-20,11.94,11.95,11.74,11.81,3512973,0
2015-04-21,11.88,12.22,11.76,12.17,5632216,0
2015-04-22,12.23,12.51,12.14,12.36,6454017,0
2015-04-23,11.85,12.36,11.71,12.24,6275700,0
2015-04-24,12.25,12.25,11.31,11.62,8253119,0
2015-04-27,11.69,11.88,11.48,11.59,3074800,0
2015-04-28,11.56,11.7,11.47,11.56,3349189,0
2015-04-29,11.46,11.7,11.39,11.67,2075500,0
2015-04-30,11.68,11.75,11.5,11.52,2390000,0
2015-05-01,11.57,11.88,11.57,11.81,5236900,0
2015-05-04,12.64,13.12,12.43,12.5,13465800,0
2015-05-05,12.31,12.46,12.04,12.06,5235800,0
2015-05-06,12.15,12.32,11.93,12.1,2628116,0
2015-05-07,12.07,12.22,11.96,12.09,3860612,0
2015-05-08,12.2,12.36,12.1,12.3,2971000,0
2015-05-11,12.31,12.53,12.27,12.43,2572200,0
2015-05-12,12.3,12.455,12.16,12.41,2955261,0
2015-05-13,12.5,12.64,12.26,12.37,4061700,0
2015-05-14,12.45,12.55,12.3,12.44,3256900,0
2015-05-15,12.63,12.73,12.46,12.61,3894948,0
2015-05-18,12.59,12.84,12.57,12.81,2715977,0
2015-05-19,12.87,12.94,12.7,12.77,3742298,0
2015-05-20,12.76,12.89,12.6,12.61,3488500,0
2015-05-21,12.63,12.65,12.48,12.57,2119100,0
2015-05-22,12.63,12.78,12.53,12.66,2067700,0
2015-05-26,12.6,12.645,12.39,12.465,2497827,0
2015-05-27,12.49,13.11,12.45,13.01,4858600,0
2015-05-28,12.96,13.27,12.91,12.99,3756333,0
2015-05-29,13.01,13.33,12.97,13.26,5035100,0
2015-06-01,13.25,13.355,13.06,13.09,3963456,0
2015-06-02,13.01,13.01,12.76,12.98,11354429,0
2015-06-03,13.5,13.5,13.2,13.26,32642000,0
2015-06-04,13.21,13.26,12.84,12.88,7787900,0
2015-06-05,12.88,12.96,12.73,12.93,3744400,0
2015-06-08,13.01,13.02,12.39,12.48,6491300,0
2015-06-09,12.51,12.63,12.37,12.47,8315834,0
2015-06-10,12.56,12.725,12.411,12.64,6783864,0
2015-06-11,12.65,12.83,12.62,12.78,5922198,0
2015-06-12,12.38,12.55,12.17,12.39,6225600,0
2015-06-15,12.28,12.48,12.08,12.41,5073100,0
2015-06-16,12.57,12.65,12.37,12.51,4264400,0
2015-06-17,12.51,12.51,12.17,12.37,6328300,0
2015-06-18,12.41,12.62,12.35,12.59,4928900,0
2015-06-19,12.61,12.67,12.37,12.51,5488200,0
2015-06-22,12.63,12.66,12.43,12.55,3106400,0
2015-06-23,12.57,12.65,12.4,12.58,5162200,0
2015-06-24,12.54,12.7,12.45,12.52,5505100,0
2015-06-25,12.58,12.71,12.48,12.51,2948700,0
2015-06-26,12.46,12.51,11.93,12,10679400,0
2015-06-29,11.89,12.09,11.65,11.72,5731200,0
2015-06-30,11.8,11.97,11.66,11.69,4275156,0
2015-07-01,11.76,11.86,11.52,11.57,4952500,0
2015-07-02,11.62,11.64,11.36,11.46,4866900,0
2015-07-06,11.32,11.48,11.13,11.26,4234500,0
2015-07-07,11.32,11.36,10.85,11.35,5840100,0
2015-07-08,11.2,11.35,10.93,11.06,8060900,0
2015-07-09,11.19,11.25,10.85,10.9,8991900,0
2015-07-10,11.04,11.35,10.88,11.34,7221800,0
2015-07-13,11.3,11.34,11.04,11.17,6219200,0
2015-07-14,11.135,11.285,11.1,11.22,5520992,0
2015-07-15,11.24,11.3,11.01,11.08,6557514,0
2015-07-16,10.89,11.1,10.74,10.86,12304600,0
2015-07-17,10.89,10.94,10.71,10.87,5906000,0
2015-07-20,10.8,10.93,10.72,10.74,4262800,0
2015-07-21,10.71,10.93,10.64,10.84,5064100,0
2015-07-22,10.49,10.5,10.21,10.3,11986600,0
2015-07-23,10.39,10.7,10.39,10.53,6931200,0
2015-07-24,10.61,10.61,10.28,10.31,5472100,0
2015-07-27,10.2,10.35,10.03,10.14,5424200,0
2015-07-28,10.23,10.63,10.09,10.54,8670700,0
2015-07-29,10.55,10.76,10.47,10.73,6065900,0
2015-07-30,10.69,10.8,10.6,10.72,3858900,0
2015-07-31,10.67,10.79,10.56,10.62,4559900,0
2015-08-03,10.55,10.89,10.3,10.34,11218551,0
2015-08-04,10.17,10.3,9.87,10.21,14133500,0
2015-08-05,10.27,10.48,10.23,10.31,6224000,0
2015-08-06,10.09,10.29,10.05,10.16,4855764,0
2015-08-07,10.12,10.35,10.05,10.25,4393000,0
2015-08-10,10.17,10.52,10.14,10.43,3898100,0
2015-08-11,10.31,10.38,9.99,10.01,5813176,0
2015-08-12,9.88,10.13,9.72,10.1,4797600,0
2015-08-13,10.07,10.11,9.85,9.87,2561100,0
2015-08-14,9.78,9.92,9.7,9.91,2984000,0
2015-08-17,9.92,10.12,9.8,10.1,2566800,0
2015-08-18,10.04,10.09,9.83,9.85,3845200,0
2015-08-19,9.9,9.93,9.58,9.67,2892600,0
2015-08-20,9.57,9.91,9.23,9.27,3513100,0
2015-08-21,9.2,9.43,9.09,9.18,7429300,0
2015-08-24,8.5,9.37,8.4,8.95,6453505,0
2015-08-25,9.35,9.35,8.89,8.89,6560500,0
2015-08-26,9.14,9.48,8.89,9.44,5850100,0
2015-08-27,9.59,9.87,9.5,9.79,8061700,0
2015-08-28,9.79,9.95,9.75,9.88,3736400,0
2015-08-31,9.86,9.91,9.55,9.56,6670400,0
2015-09-01,9.29,9.56,9.16,9.22,4056900,0
2015-09-02,9.49,9.53,9.13,9.37,4422500,0
2015-09-03,9.44,9.95,9.41,9.86,6597900,0
2015-09-04,9.67,9.84,9.62,9.66,3179100,0
2015-09-08,10,10.52,9.94,10.47,8559100,0
2015-09-09,10.5,10.63,10.16,10.23,5130100,0
2015-09-10,10.14,10.31,9.905,10.14,6157664,0
2015-09-11,9.79,10.24,9.79,10.22,5874600,0
2015-09-14,10.3,10.3,10.04,10.08,2030900,0
2015-09-15,10.15,10.3,10.04,10.23,2368000,0
2015-09-16,10.21,10.32,10.12,10.25,2580100,0
2015-09-17,10.22,10.395,10.14,10.17,2779674,0
2015-09-18,10.02,10.19,9.83,9.92,4949000,0
2015-09-21,10.12,10.12,9.76,9.78,3334800,0
2015-09-22,9.6,9.67,9.4,9.5,4296400,0
2015-09-23,9.52,9.58,9.345,9.38,2136821,0
2015-09-24,9.27,9.35,8.9,9.26,5603001,0
2015-09-25,9.37,9.57,9.26,9.33,3706900,0
2015-09-28,9.2,9.25,8.93,8.97,4132115,0
2015-09-29,8.99,9.23,8.92,9.08,3365000,0
2015-09-30,9.4,9.52,9.24,9.4,4902500,0
2015-10-01,9.4,9.51,9.09,9.29,3314100,0
2015-10-02,9.14,9.53,9.06,9.53,3536500,0
2015-10-05,9.59,9.87,9.56,9.83,3926258,0
2015-10-06,9.85,10,9.81,9.89,5932500,0
2015-10-07,10,10.31,9.9,10.28,8798200,0
2015-10-08,10.25,10.36,10.04,10.3,4053200,0
2015-10-09,10.27,10.37,9.98,10,4309600,0
2015-10-12,9.98,10.12,9.825,9.89,5742144,0
2015-10-13,9.82,10.13,9.81,10.03,6378200,0
2015-10-14,9.99,10.97,9.99,10.74,12539600,0
2015-10-15,10.76,10.89,10.31,10.6,8203100,0
2015-10-16,10.58,10.63,10.28,10.49,3871700,0
2015-10-19,10.5,10.64,10.33,10.39,3517514,0
2015-10-20,10.34,10.64,10.34,10.56,2594553,0
2015-10-21,10.63,10.74,10.28,10.3,4243300,0
2015-10-22,10.51,10.89,10.4,10.88,4909300,0
2015-10-23,11,11.59,10.73,11.48,8640200,0
2015-10-26,11.39,11.46,10.89,10.99,3969800,0
2015-10-27,10.91,10.99,10.74,10.81,3693100,0
2015-10-28,10.84,11.05,10.79,11.03,5186000,0
2015-10-29,10.7,10.7,10.2,10.28,11795400,0
2015-10-30,11.03,11.38,10.82,11,11878200,0
2015-11-02,10.97,11.25,10.9,11.18,4221870,0
2015-11-03,11.09,11.3,11.07,11.21,3980600,0
2015-11-04,11.29,11.55,11.1,11.54,4742088,0
2015-11-05,11.5,11.6,11.2,11.28,5043700,0
2015-11-06,11.27,11.62,11.25,11.6,3044000,0
2015-11-09,11.57,11.6,11.39,11.505,2913655,0
2015-11-10,11.37,11.39,11.2,11.22,3293400,0
2015-11-11,11.29,11.41,11.19,11.23,4106300,0
2015-11-12,11.12,11.24,10.85,10.85,4437300,0
2015-11-13,10.84,10.95,10.68,10.72,6061800,0
2015-11-16,10.71,10.86,10.55,10.67,6126000,0
2015-11-17,10.7,10.9,10.65,10.74,3589300,0
2015-11-18,10.39,10.39,9.53,9.89,29358100,0
2015-11-19,10.2,10.33,9.94,10.1,8826000,0
2015-11-20,10.2,10.29,10.11,10.16,6102600,0
2015-11-23,10.13,10.24,10.07,10.15,6186900,0
2015-11-24,10.14,10.41,10.03,10.35,9718900,0
2015-11-25,10.35,10.55,10.29,10.46,8874000,0
2015-11-27,10.46,10.77,10.46,10.73,2375900,0
2015-11-30,10.73,11.04,10.68,10.96,9517300,0
2015-12-01,11.01,11.28,11.01,11.27,10069915,0
2015-12-02,11.31,11.35,11.1,11.33,9036045,0
2015-12-03,11.42,11.42,10.97,11.08,5813982,0
2015-12-04,11.06,11.4,11.01,11.37,4536400,0
2015-12-07,11.27,11.36,11.21,11.24,6934200,0
2015-12-08,10.51,10.7,10.26,10.46,12625996,0
2015-12-09,10.46,10.49,10.1,10.13,6247300,0
2015-12-10,10.12,10.29,10.07,10.15,6459700,0
2015-12-11,9.92,10.19,9.88,9.9,4837800,0
2015-12-14,10.23,10.62,10.04,10.11,9334880,0
2015-12-15,10.13,10.32,10.12,10.27,5017000,0
2015-12-16,10.32,10.35,10.17,10.32,2550000,0
2015-12-17,10.38,10.42,9.95,9.96,4101100,0
2015-12-18,9.94,10.11,9.85,10.01,5777500,0
2015-12-21,10.12,10.25,10.01,10.09,2127300,0
2015-12-22,10.11,10.15,9.92,10.07,3477613,0
2015-12-23,10.06,10.14,10,10.09,3158800,0
2015-12-24,10.14,10.205,10.11,10.14,1606870,0
2015-12-28,10.1,10.1,9.895,10,2243959,0
2015-12-29,10.05,10.16,10,10.11,3146476,0
2015-12-30,10.15,10.15,9.94,9.95,2816687,0
2015-12-31,9.96,9.965,9.78,9.8,2269273,0
2016-01-04,9.65,9.765,9.5,9.7,3937020,0
2016-01-05,9.82,9.82,9.63,9.68,4973474,0
2016-01-06,9.56,9.625,9.01,9.19,6923086,0
2016-01-07,9.11,9.11,8.55,8.64,8744516,0
2016-01-08,8.6,8.86,8.51,8.53,4789537,0
2016-01-11,8.62,8.715,8.38,8.57,5474642,0
2016-01-12,8.69,8.7,8.375,8.55,3606780,0
2016-01-13,8.55,8.65,8.165,8.3,5625260,0
2016-01-14,8.3,8.65,8.12,8.5,6302445,0
2016-01-15,8.2,8.2899,8.01,8.22,6335360,0
2016-01-19,8.34,8.47,7.96,8.07,4572100,0
2016-01-20,7.98,8.36,7.83,8.27,5839936,0
2016-01-21,8.33,8.595,8.25,8.39,7524457,0
2016-01-22,8.5,8.63,8.275,8.34,5093175,0
2016-01-25,8.32,8.49,8.22,8.25,3785388,0
2016-01-26,8.31,8.43,8.26,8.4,3499825,0
2016-01-27,7.86,8.44,7.86,8.25,2320173,0
2016-01-28,8.36,8.44,8.075,8.11,3308361,0
2016-01-29,8.32,8.575,8.26,8.555,5014198,0
2016-02-01,8.5,8.71,8.4,8.67,2821452,0
2016-02-02,8.5,8.59,8.14,8.175,3541871,0
2016-02-03,8.23,8.3,7.99,8.27,2701963,0
2016-02-04,8.11,8.51,8.11,8.49,3181970,0
2016-02-05,8.41,8.5,8,8.05,7524360,0
2016-02-08,7.6,7.9,7.26,7.4,8347764,0
2016-02-09,7.31,7.32,6.98,7.08,9510080,0
2016-02-10,7.11,7.31,7.09,7.15,7177323,0
2016-02-11,7.07,7.17,6.97,7.05,5529036,0
2016-02-12,7.15,7.19,6.99,7.07,5445245,0
2016-02-16,7.37,7.645,7.25,7.51,8067878,0
2016-02-17,7.75,7.97,7.55,7.9,5457771,0
2016-02-18,7.94,7.97,7.59,7.61,6752758,0
2016-02-19,7.57,7.81,7.5,7.68,5746345,0
2016-02-22,7.78,7.98,7.78,7.97,4303262,0
2016-02-23,8,8.16,7.9301,8.02,5575201,0
2016-02-24,7.72,8.3,7.72,8.3,5609516,0
2016-02-25,8.29,8.32,8.11,8.29,3249459,0
2016-02-26,8.32,8.49,8.21,8.39,2247578,0
2016-02-29,8.46,8.57,8.36,8.39,2594246,0
2016-03-01,8.35,8.705,8.345,8.65,3781805,0
2016-03-02,8.61,8.83,8.6,8.82,3765230,0
2016-03-03,8.78,8.96,8.75,8.94,4390194,0
2016-03-04,8.96,9.125,8.77,8.87,4162220,0
2016-03-07,8.85,9.06,8.76,9.01,3322098,0
2016-03-08,8.89,8.99,8.66,8.7,4399208,0
2016-03-09,8.61,8.87,8.61,8.86,3715140,0
2016-03-10,8.96,9.1,8.73,8.88,4569517,0
2016-03-11,8.95,9.26,8.92,9.26,3166284,0
2016-03-14,8.83,9.25,8.83,9.1,3184056,0
2016-03-15,9.08,9.09,8.94,9.08,2030818,0
2016-03-16,9.13,9.22,8.995,9.19,2464485,0
2016-03-17,9.15,9.3,9.11,9.26,1694848,0
2016-03-18,9.27,9.53,9.27,9.48,5841797,0
2016-03-21,9.52,9.52,9.31,9.44,1731505,0
2016-03-22,9.35,9.56,9.31,9.53,2969765,0
2016-03-23,9.48,9.53,9.305,9.38,3829892,0
2016-03-24,9.32,9.4,9.2,9.39,1615551,0
2016-03-28,9.41,9.51,9.28,9.41,1961273,0
2016-03-29,9.35,9.88,9.26,9.88,5391783,0
2016-03-30,9.91,9.92,9.68,9.71,3566530,0
2016-03-31,9.68,9.79,9.565,9.59,3874745,0
2016-04-01,9.5,9.73,9.42,9.7,3714607,0
2016-04-04,9.67,9.715,9.56,9.58,2024465,0
2016-04-05,9.49,9.67,9.48,9.59,2625748,0
2016-04-06,9.56,9.76,9.4138,9.75,2675039,0
2016-04-07,9.68,9.73,9.43,9.52,2259107,0
2016-04-08,9.6,9.74,9.46,9.51,1834692,0
2016-04-11,9.57,9.64,9.435,9.46,1869403,0
2016-04-12,9.47,9.5,9.26,9.43,1869201,0
2016-04-13,9.42,9.72,9.41,9.72,1800982,0
2016-04-14,9.68,9.79,9.51,9.75,2365217,0
2016-04-15,9.71,9.77,9.53,9.66,2198643,0
2016-04-18,9.63,9.68,9.53,9.65,2326008,0
2016-04-19,9.74,9.79,9.53,9.58,2543267,0
2016-04-20,9.56,9.92,9.51,9.86,2723136,0
2016-04-21,9.88,9.96,9.8,9.81,3729767,0
2016-04-22,9.76,9.92,9.7,9.83,2649456,0
2016-04-25,9.8,9.91,9.59,9.59,2296999,0
2016-04-26,9.66,10.02,9.66,9.985,10401275,0
2016-04-27,9.91,10.04,9.68,10,4006945,0
2016-04-28,9.9,10.07,9.72,9.76,3118459,0
2016-04-29,9.77,9.795,9.38,9.47,3321420,0
2016-05-02,9.49,9.7,9.38,9.68,5743679,0
2016-05-03,9.61,9.64,9.415,9.49,2773604,0
2016-05-04,9.42,9.54,9.195,9.27,2808206,0
2016-05-05,9.35,9.5,9.24,9.29,2502177,0
2016-05-06,9.24,9.42,9.21,9.41,3505981,0
2016-05-09,9.81,9.9,9,9.1,6346513,0
2016-05-10,9.17,9.39,9.07,9.38,3656755,0
2016-05-11,9.31,9.565,9.3,9.39,3392825,0
2016-05-12,9.42,9.48,8.85,8.975,4533372,0
2016-05-13,8.95,9.12,8.92,8.95,3318383,0
2016-05-16,9.03,9.11,8.89,9,3677516,0
2016-05-17,8.99,9.135,8.905,8.95,2654927,0
2016-05-18,8.9,9.305,8.9,9.21,4459498,0
2016-05-19,9.14,9.25,8.89,9.03,2393545,0
2016-05-20,9.11,9.25,9.05,9.19,3129702,0
2016-05-23,9.22,9.335,9.17,9.18,2186195,0
2016-05-24,9.24,9.46,9.24,9.38,4486224,0
2016-05-25,9.46,9.55,9.42,9.51,2300251,0
2016-05-26,9.52,9.67,9.4,9.51,2260269,0
2016-05-27,9.51,9.68,9.51,9.665,2294278,0
2016-05-31,9.71,9.8,9.69,9.77,3153181,0
2016-06-01,9.79,9.98,9.69,9.95,3669762,0
2016-06-02,9.83,9.92,9.77,9.86,3024134,0
2016-06-03,9.9,9.9,9.67,9.71,2170673,0
2016-06-06,9.71,9.85,9.69,9.81,3757039,0
2016-06-07,9.84,10.15,9.8,10.07,5464574,0
2016-06-08,10.07,10.13,9.965,10.02,1795552,0
2016-06-09,9.93,10.03,9.88,10.02,4324744,0
2016-06-10,9.85,9.94,9.74,9.8,3858638,0
2016-06-13,9.91,10.13,9.8,9.98,7003099,0
2016-06-14,9.8,9.89,9.69,9.77,10877626,0
2016-06-15,9.8,9.83,9.655,9.7,8451936,0
2016-06-16,9.63,9.63,9.25,9.49,11316260,0
2016-06-17,9.47,9.49,9.27,9.45,5780457,0
2016-06-20,9.61,9.89,9.53,9.78,5210817,0
2016-06-21,9.81,9.89,9.71,9.78,2539943,0
2016-06-22,9.81,9.96,9.69,9.69,2245761,0
2016-06-23,9.82,9.905,9.77,9.87,2056212,0
2016-06-24,9.39,9.575,8.99,9.09,9370152,0
2016-06-27,8.95,8.95,8.21,8.24,9455100,0
2016-06-28,8.51,8.68,8.46,8.665,5062639,0
2016-06-29,8.8,8.83,8.56,8.69,3482289,0
2016-06-30,8.73,8.82,8.66,8.82,2491655,0
2016-07-01,8.74,8.88,8.62,8.78,2161254,0
2016-07-05,8.81,8.82,8.37,8.46,2923863,0
2016-07-06,8.37,8.48,8.11,8.475,3629333,0
2016-07-07,8.51,8.96,8.51,8.72,5148347,0
2016-07-08,8.79,9.01,8.72,8.91,6438489,0
2016-07-11,9,9.2,9,9.17,3522891,0
2016-07-12,9.26,9.425,9.21,9.31,2569528,0
2016-07-13,9.38,9.43,9.21,9.29,2251171,0
2016-07-14,9.5,9.51,9.35,9.44,1968775,0
2016-07-15,9.44,9.46,9.33,9.39,1748410,0
2016-07-18,9.55,9.558,9.38,9.51,1543454,0
2016-07-19,9.45,9.56,9.36,9.47,3095022,0
2016-07-20,9.53,9.75,9.421,9.66,2321884,0
2016-07-21,9.62,9.685,9.53,9.53,3380582,0
2016-07-22,9.5,9.5775,9.375,9.56,1909393,0
2016-07-25,9.58,9.69,9.53,9.6,1784785,0
2016-07-26,9.75,10.205,9.66,10.17,7762366,0
2016-07-27,10.21,10.34,10.125,10.2,6210179,0
2016-07-28,10.16,10.24,9.955,10.07,3710661,0
2016-07-29,10.11,10.11,9.91,10.03,2603184,0
2016-08-01,10.04,10.06,9.93,10.03,2589320,0
2016-08-02,9.97,9.99,9.69,9.71,2203783,0
2016-08-03,9.67,9.73,9.65,9.7,1604447,0
2016-08-04,9.68,9.805,9.6699,9.78,1673067,0
2016-08-05,9.87,10.05,9.78,9.99,4014085,0
2016-08-08,10.56,10.61,10.025,10.11,8754564,0
2016-08-09,10.13,10.3701,10.13,10.33,7761962,0
2016-08-10,10.31,10.325,10.03,10.3,4983427,0
2016-08-11,10.3,10.365,10.13,10.27,4245485,0
2016-08-12,10.29,10.35,10.1,10.1,2373503,0
2016-08-15,10.17,10.41,10.12,10.38,3818400,0
2016-08-16,10.42,10.435,10.21,10.22,2442633,0
2016-08-17,10.22,10.39,10.1401,10.3,2370044,0
2016-08-18,10.24,10.35,10.21,10.23,2354020,0
2016-08-19,10.23,10.38,10.2,10.24,3250576,0
2016-08-22,10.25,10.39,10.175,10.36,2940228,0
2016-08-23,10.42,10.64,10.42,10.61,3997149,0
2016-08-24,10.83,10.89,10.7,10.74,4990907,0
2016-08-25,10.67,11.06,10.63,11.01,8440423,0
2016-08-26,11.06,11.44,10.97,11.03,11767406,0
2016-08-29,11.03,11.11,10.95,10.98,3847760,0
2016-08-30,10.95,11.08,10.87,10.89,4766700,0
2016-08-31,10.88,10.95,10.78,10.8,3320604,0
2016-09-01,10.79,11.02,10.79,10.99,2495590,0
2016-09-02,11,11.065,10.91,11.03,2675187,0
2016-09-06,11,11.07,10.84,10.88,1956407,0
2016-09-07,10.9,10.97,10.83,10.92,3644385,0
2016-09-08,10.9,10.96,10.63,10.74,3943595,0
2016-09-09,10.68,10.7,10.26,10.26,4842321,0
2016-09-12,10.08,10.48,10.08,10.445,4290421,0
2016-09-13,10.42,10.55,10.17,10.24,3790195,0
2016-09-14,10.22,10.48,10.12,10.39,3947247,0
2016-09-15,10.38,10.7999,10.38,10.78,4120444,0
2016-09-16,10.84,11.33,10.77,11.31,13872457,0
2016-09-19,11.41,11.735,11.31,11.52,10186581,0
2016-09-20,11.74,12,11.54,11.58,8844263,0
2016-09-21,11.7,11.78,11.565,11.78,3434274,0
2016-09-22,11.95,12.22,11.87,12.04,10859237,0
2016-09-23,12.55,12.55,11.7,11.71,6593149,0
2016-09-26,11.81,11.81,11.535,11.61,4145330,0
2016-09-27,11.54,11.81,11.47,11.79,4135202,0
2016-09-28,11.81,11.97,11.77,11.93,3147856,0
2016-09-29,11.93,12.3,11.87,12.1,6306103,0
2016-09-30,12.16,12.41,12.16,12.32,5871539,0
2016-10-03,12.48,12.69,12.19,12.22,5890460,0
2016-10-04,12.2,12.34,12.07,12.18,4476726,0
2016-10-05,12.18,12.545,12.17,12.4,4199250,0
2016-10-06,12.41,12.45,12.13,12.43,5955588,0
2016-10-07,12.4,12.43,12.16,12.28,2725233,0
2016-10-10,12.34,12.47,12.1,12.13,3139076,0
2016-10-11,12.15,12.17,11.59,11.79,6110301,0
2016-10-12,11.77,11.79,11.54,11.65,3648725,0
2016-10-13,11.54,11.665,11.245,11.57,4590000,0
2016-10-14,11.62,11.9,11.57,11.59,2935071,0
2016-10-17,11.56,11.645,11.465,11.51,1771907,0
2016-10-18,11.65,11.74,11.59,11.67,4186636,0
2016-10-19,11.63,11.745,11.465,11.72,2386194,0
2016-10-20,11.68,11.87,11.63,11.81,2194489,0
2016-10-21,11.8,11.87,11.7,11.82,2033118,0
2016-10-24,11.9,12.1,11.9,12.09,2178880,0
2016-10-25,12.08,12.12,11.82,11.91,3030994,0
2016-10-26,11.88,11.9,11.68,11.71,4624282,0
2016-10-27,11.86,11.95,11.6,11.64,3822687,0
2016-10-28,11.66,11.85,11.52,11.53,4161135,0
2016-10-31,11.58,11.75,11.54,11.67,2207350,0
2016-11-01,11.73,11.805,11.5,11.69,2670938,0
2016-11-02,11.69,11.78,11.47,11.48,7043949,0
2016-11-03,11.49,11.605,11.48,11.51,2489086,0
2016-11-04,11.5,11.81,11.4,11.57,4570997,0
2016-11-07,11.27,11.59,10.74,11.46,11208491,0
2016-11-08,11.39,11.42,11.08,11.18,7985096,0
2016-11-09,11.01,11.315,10.93,11.22,4831521,0
2016-11-10,11.37,11.63,10.835,10.95,7298072,0
2016-11-11,10.98,11.27,10.98,11.22,5391433,0
2016-11-14,11.21,11.46,11.18,11.4,5257345,0
2016-11-15,11.38,11.63,11.33,11.53,4350576,0
2016-11-16,11.49,11.685,11.44,11.45,4913290,0
2016-11-17,11.47,11.55,11.3701,11.48,3842821,0
2016-11-18,11.16,11.36,11.08,11.17,6871116,0
2016-11-21,11.25,11.49,11.23,11.47,6084581,0
2016-11-22,11.48,11.93,11.4674,11.88,8829204,0
2016-11-23,11.88,12.5,11.85,12.44,11345118,0
2016-11-25,12.41,12.45,12.24,12.43,1992518,0
2016-11-28,12.39,12.4,12.12,12.12,6087871,0
2016-11-29,12.07,12.18,11.87,11.91,3819190,0
2016-11-30,11.95,12.03,11.75,11.78,5241783,0
2016-12-01,11.8,11.89,10.845,10.97,9982799,0
2016-12-02,10.97,11.2,10.96,11.12,4575706,0
2016-12-05,11.14,11.31,11.132,11.23,4687852,0
2016-12-06,11.3,11.38,11.17,11.36,3570015,0
2016-12-07,11.31,11.87,11.25,11.82,11732459,0
2016-12-08,11.8,11.93,11.655,11.905,5755943,0
2016-12-09,12,12.56,11.88,12.22,11423048,0
2016-12-12,12.11,12.24,11.85,11.96,10568337,0
2016-12-13,12,12.46,11.955,12.41,14320902,0
2016-12-14,12.43,12.73,12.35,12.48,10232328,0
2016-12-15,12.47,13.12,12.36,13.03,30937380,0
2016-12-16,13.01,13.315,12.8,12.84,9429237,0
2016-12-19,12.78,13,12.745,12.82,3251288,0
2016-12-20,12.82,12.94,12.7,12.81,3601047,0
2016-12-21,12.77,12.88,12.68,12.69,4765304,0
2016-12-22,12.77,12.98,12.67,12.73,4598623,0
2016-12-23,12.69,12.98,12.69,12.97,4066739,0
2016-12-27,12.95,13.26,12.95,13.13,4712337,0
2016-12-28,13.22,13.32,13.03,13.07,5522460,0
2016-12-29,13.05,13.16,12.85,12.97,5423802,0
2016-12-30,13.05,13.19,12.67,12.76,5866331,0
2017-01-03,12.75,12.93,12.37,12.69,10335956,0
2017-01-04,13.07,13.33,12.93,13.01,8372713,0
2017-01-05,13.03,13.13,12.77,12.85,6867422,0
2017-01-06,12.84,13.07,12.8192,13.01,5710755,0
2017-01-09,13.02,13.45,13.01,13.34,7215182,0
2017-01-10,13.29,13.48,13.27,13.45,4002535,0
2017-01-11,13.43,13.62,13.33,13.51,6059256,0
2017-01-12,13.52,13.62,13.1,13.43,5020184,0
2017-01-13,13.47,13.62,13.405,13.47,6241565,0
2017-01-17,13.42,13.48,13.11,13.18,4719783,0
2017-01-18,13.28,13.42,13.18,13.26,6014346,0
2017-01-19,13.19,13.4,13.015,13.11,8434330,0
2017-01-20,13.16,13.49,13.15,13.4,6363519,0
2017-01-23,13.34,13.53,13.28,13.5,5641997,0
2017-01-24,13.57,13.685,13.5,13.62,4727214,0
2017-01-25,13.76,14,13.75,13.91,5495513,0
2017-01-26,14,14,13.72,13.86,3867180,0
2017-01-27,13.92,13.94,13.76,13.88,2233445,0
2017-01-30,13.77,13.81,13.43,13.755,4494506,0
2017-01-31,13.69,13.69,13.0634,13.32,8154171,0
2017-02-01,13.59,13.74,13.42,13.7,6250814,0
2017-02-02,13.56,13.72,13.33,13.69,2661740,0
2017-02-03,13.76,13.95,13.73,13.94,4404351,0
2017-02-06,13.94,13.965,13.73,13.87,2534758,0
2017-02-07,13.93,13.97,13.81,13.96,3306227,0
2017-02-08,13.98,14.29,13.88,14.01,5513381,0
2017-02-09,14.01,14.14,13.93,13.96,3023069,0
2017-02-10,14,14.22,13.77,14.14,7060513,0
2017-02-13,15.14,15.86,14.58,14.94,21034586,0
2017-02-14,15.1,15.31,14.51,15.31,15684195,0
2017-02-15,15.35,15.7,15.31,15.625,5932224,0
2017-02-16,15.64,15.74,15.38,15.53,4872589,0
2017-02-17,15.43,15.64,15.37,15.6,3922035,0
2017-02-21,15.75,15.99,15.7,15.98,4599136,0
2017-02-22,16,16.06,15.835,16,6041814,0
2017-02-23,16.05,16.05,15.57,15.62,6610453,0
2017-02-24,15.36,15.42,14.63,15.315,7940946,0
2017-02-27,15.29,15.545,15.14,15.53,6223629,0
2017-02-28,15.42,15.45,15.12,15.14,3878948,0
2017-03-01,15.35,15.405,15.2,15.33,5880049,0
2017-03-02,15.31,15.355,15.085,15.16,5506026,0
2017-03-03,15.09,15.25,15.05,15.21,5475781,0
2017-03-06,15.21,15.36,15.01,15.26,4343297,0
2017-03-07,15.3,15.51,15.145,15.29,3986806,0
2017-03-08,15.3,15.495,15.02,15.03,7779106,0
2017-03-09,15.01,15.21,14.91,15.2,4960310,0
2017-03-10,15.32,15.7,15.2,15.22,7235085,0
2017-03-13,15.37,15.505,15.2,15.31,4395349,0
2017-03-14,15.19,15.37,14.98,15.35,9088407,0
2017-03-15,15.325,15.35,14.995,15.22,21704281,0
2017-03-16,15.3,15.34,15.12,15.24,13976573,0
2017-03-17,15.2,15.32,15.03,15.25,5486428,0
2017-03-20,15.25,15.38,15.12,15.25,4967838,0
2017-03-21,15.31,15.375,14.64,14.66,6288357,0
2017-03-22,14.67,14.96,14.545,14.91,6334466,0
2017-03-23,14.9,15.05,14.825,14.96,5103558,0
2017-03-24,15.25,15.45,15.075,15.18,5105002,0
2017-03-27,15.05,15.07,14.645,15.01,4582703,0
2017-03-28,15.03,15.335,15.01,15.29,5416140,0
2017-03-29,15.25,15.32,15.02,15.18,4015382,0
2017-03-30,15.19,15.42,15.16,15.42,4280061,0
2017-03-31,15.4,15.64,15.3,15.49,5054102,0
2017-04-03,15.55,15.62,14.98,15.07,6102347,0
2017-04-04,15,15.24,14.85,14.9,4888429,0
2017-04-05,14.95,15.25,14.78,14.79,6046399,0
2017-04-06,14.86,15.12,14.68,15.085,4191360,0
2017-04-07,15,15.3,14.99,15.15,4940769,0
2017-04-10,15.14,15.3,15.015,15.1,2402707,0
2017-04-11,14.7,14.7,14.12,14.6,18484931,0
2017-04-12,14.56,14.62,14.13,14.24,11090316,0
2017-04-13,14.15,14.395,14.09,14.11,6847967,0
2017-04-17,14.21,14.31,14.11,14.28,4696357,0
2017-04-18,14.16,14.48,14.0402,14.45,5509708,0
2017-04-19,14.59,14.67,14.21,14.5,7271417,0
2017-04-20,14.6,14.87,14.53,14.83,4870554,0
2017-04-21,14.49,14.49,14.04,14.19,12916691,0
2017-04-24,14.45,14.71,14.32,14.65,7242100,0
2017-04-25,14.65,14.69,14.51,14.52,7211341,0
2017-04-26,14.53,14.62,14.3,14.42,8344701,0
2017-04-27,14.5,14.72,14.36,14.66,6066502,0
2017-04-28,14.67,14.7053,14.16,14.18,4845083,0
2017-05-01,14.22,14.395,14.07,14.35,3868838,0
2017-05-02,14.35,14.41,13.9,13.95,7991672,0
2017-05-03,13.86,13.96,13.77,13.9,6010357,0
2017-05-04,13.95,14.13,13.87,14.07,4102994,0
2017-05-05,14.12,14.45,13.98,14.42,7350102,0
2017-05-08,15,15.03,13.97,14.43,8503933,0
2017-05-09,14.45,15.09,14.45,15.01,7139070,0
2017-05-10,15.17,15.205,14.77,14.79,3987545,0
2017-05-11,14.79,14.93,14.56,14.88,5909267,0
2017-05-12,14.9,14.95,14.72,14.82,3608200,0
2017-05-15,14.9,15.38,14.84,15.32,5935999,0
2017-05-16,15.4,15.96,15.34,15.94,7967511,0
2017-05-17,15.6,15.795,15.06,15.06,5867824,0
2017-05-18,15,15.285,14.96,15.18,5720262,0
2017-05-19,15.29,15.46,15.26,15.42,4635650,0
2017-05-22,15.46,16.08,15.35,15.57,3656828,0
2017-05-23,15.57,15.59,15.23,15.29,4960659,0
2017-05-24,15.38,15.55,15.36,15.5,3714800,0
2017-05-25,15.59,15.67,15.42,15.495,4263460,0
2017-05-26,15.45,15.56,15.34,15.49,4448945,0
2017-05-30,15.47,15.68,15.45,15.59,5772968,0
2017-05-31,15.7,15.8,15.31,15.49,4484881,0
2017-06-01,15.6,15.65,15.455,15.58,5071873,0
2017-06-02,15.74,15.91,15.42,15.86,4336937,0
2017-06-05,15.89,16.2,15.86,16.11,6394505,0
2017-06-06,16.05,16.2,16.03,16.09,3895304,0
2017-06-07,16.07,16.3116,16.03,16.24,5507330,0
2017-06-08,16.25,16.68,16.08,16.65,4960636,0
2017-06-09,16.82,16.93,15.7,16.1,10950770,0
2017-06-12,15.86,15.96,15.2,15.73,9749813,0
2017-06-13,15.95,16.15,15.72,15.97,5849758,0
2017-06-14,15.96,16.05,15.41,15.67,5128080,0
2017-06-15,15.6,15.64,15.33,15.43,8219640,0
2017-06-16,15.52,15.75,15.28,15.38,5226872,0
2017-06-19,15.54,15.74,15.52,15.65,4017425,0
2017-06-20,15.28,15.8,15.06,15.08,9345621,0
2017-06-21,15.12,15.35,14.97,15.1,5230413,0
2017-06-22,15.06,15.155,14.76,14.96,7206636,0
2017-06-23,14.93,15.16,14.8,15.07,13695732,0
2017-06-26,15.2,15.37,14.87,14.97,4478827,0
2017-06-27,14.9,14.94,14.34,14.37,6001907,0
2017-06-28,14.5,14.675,14.25,14.65,6750902,0
2017-06-29,14.6,14.63,13.89,14.22,6514401,0
2017-06-30,14.27,14.34,13.96,14.04,5280456,0
2017-07-03,14.16,14.22,13.79,13.8,1492008,0
2017-07-05,13.83,14.15,13.77,14.045,5478463,0
2017-07-06,13.86,14.11,13.65,14.07,6221926,0
2017-07-07,14.2,14.58,14.16,14.3,7070080,0
2017-07-10,14.3,14.51,14.2,14.45,5225669,0
2017-07-11,14.44,14.6161,14.2833,14.46,3270176,0
2017-07-12,14.72,15.04,14.68,14.93,7869268,0
2017-07-13,14.95,15,14.73,14.9,4427521,0
2017-07-14,14.92,15.095,14.905,15.08,3480458,0
2017-07-17,15.1,15.11,14.91,15.01,2937534,0
2017-07-18,14.99,15.37,14.89,15.35,5621816,0
2017-07-19,15.44,15.71,15.36,15.66,4464763,0
2017-07-20,15.65,15.85,15.56,15.72,3582203,0
2017-07-21,15.36,15.4,15.1,15.2,6906913,0
2017-07-24,15.2,15.32,15.065,15.13,3635299,0
2017-07-25,15.14,15.15,14.77,15.08,5673689,0
2017-07-26,15.37,15.76,15.25,15.64,7786493,0
2017-07-27,15.72,15.76,15.02,15.24,5780142,0
2017-07-28,15.18,15.18,14.95,15.075,3321788,0
2017-07-31,15.12,15.18,14.91,14.95,3029621,0
2017-08-01,15,15.13,14.91,15.05,3754349,0
2017-08-02,15.14,15.14,14.6,14.8,4637081,0
2017-08-03,14.82,14.99,14.66,14.91,6447040,0
2017-08-04,14.92,15.18,14.83,15.1,7377513,0
2017-08-07,15.26,16.38,15.26,16.33,15219814,0
2017-08-08,16.2,16.83,16.02,16.44,10592433,0
2017-08-09,16.22,16.47,16.195,16.36,9036728,0
2017-08-10,16.2,16.28,15.56,15.57,7634970,0
2017-08-11,15.63,15.95,15.515,15.94,7609144,0
2017-08-14,16.19,16.46,16.15,16.45,7863665,0
2017-08-15,16.3,16.495,16.02,16.45,6002379,0
2017-08-16,16.49,16.63,16.36,16.5,8788043,0
2017-08-17,16.4,16.52,15.98,15.99,6797533,0
2017-08-18,16.02,16.22,15.905,15.94,4132755,0
2017-08-21,16.02,16.11,15.66,15.75,5815132,0
2017-08-22,15.91,16.13,15.77,16.04,4261289,0
2017-08-23,15.87,16.345,15.8,16.3,5297369,0
2017-08-24,16.39,16.455,16.19,16.335,3694917,0
2017-08-25,16.42,16.47,16.02,16.03,4264679,0
2017-08-28,16.1,16.245,16.05,16.14,2762247,0
2017-08-29,15.96,16.26,15.9,16.18,3877075,0
2017-08-30,16.28,17.13,16.275,17.06,10110117,0
2017-08-31,17,17.205,16.95,17.08,4922016,0
2017-09-01,17.12,17.33,17.08,17.25,4499730,0
2017-09-05,17.06,17.14,16.6,16.8,6439398,0
2017-09-06,16.94,16.94,16.54,16.56,4206604,0
2017-09-07,16.74,16.78,16.445,16.75,7454632,0
2017-09-08,16.73,16.7793,16.28,16.6,2920946,0
2017-09-11,16.76,17.21,16.76,17.12,3726495,0
2017-09-12,17.19,17.28,16.96,16.99,4017595,0
2017-09-13,16.55,16.935,16.52,16.82,6598540,0
2017-09-14,16.76,17.065,16.72,16.9,3726334,0
2017-09-15,17.03,17.511,16.96,17.38,7792540,0
2017-09-18,17.45,17.6,17.3,17.46,4319569,0
2017-09-19,17.54,17.73,17.53,17.62,6485759,0
2017-09-20,17.7,17.7,17.21,17.38,6015356,0
2017-09-21,17.38,17.51,17.3011,17.39,5595924,0
2017-09-22,17.39,17.655,17.2895,17.64,3937790,0
2017-09-25,17.99,18,17.635,17.67,11089839,0
2017-09-26,17.76,17.93,17.6,17.7,5098106,0
2017-09-27,17.91,18.28,17.67,18.15,6072673,0
2017-09-28,18.24,18.38,18.08,18.34,3985365,0
2017-09-29,18.43,18.485,18.265,18.455,3689043,0
2017-10-02,18.54,18.82,18.52,18.79,9049995,0
2017-10-03,18.88,19.33,18.85,18.91,9823074,0
2017-10-04,18.85,19.09,18.69,19.08,5189201,0
2017-10-05,19.1,19.22,18.94,19.2,3364676,0
2017-10-06,19.09,19.235,19.01,19.23,3432489,0
2017-10-09,19.36,19.37,19.111,19.31,4323104,0
2017-10-10,19.6,19.8198,19.21,19.38,5847791,0
2017-10-11,19.36,19.5,19.275,19.42,7034531,0
2017-10-12,19.42,19.5,19.22,19.24,4953377,0
2017-10-13,19.37,19.7,19.28,19.57,6992675,0
2017-10-16,19.7,19.72,19.5,19.59,4925679,0
2017-10-17,19.6,19.69,19.48,19.6,3853996,0
2017-10-18,19.69,19.73,19.49,19.71,3969542,0
2017-10-19,19.53,19.685,19.065,19.67,6473003,0
2017-10-20,19.89,20.27,19.8,20.07,7430044,0
2017-10-23,20.19,20.19,19.805,20.08,6209242,0
2017-10-24,20.21,20.42,20.09,20.37,3357680,0
2017-10-25,20.29,20.5,19.98,20.22,5177626,0
2017-10-26,20.33,20.46,20.17,20.4,3099965,0
2017-10-27,20.62,20.78,20.29,20.75,5283604,0
2017-10-30,20.7,20.995,20.66,20.96,6319283,0
2017-10-31,21,21.365,20.95,21.32,7940419,0
2017-11-01,21.69,21.769,20.84,21.17,9163552,0
2017-11-02,21.25,21.37,20.8899,21.24,5478126,0
2017-11-03,21.32,21.69,21.24,21.65,8448966,0
2017-11-06,21.4,21.43,20.4,21.41,16578004,0
2017-11-07,21.59,22.03,21.3133,21.61,9531828,0
2017-11-08,21.55,21.91,21.48,21.84,6093634,0
2017-11-09,21.72,21.76,21.065,21.43,6647697,0
2017-11-10,21.48,21.64,21.34,21.56,6374882,0
