Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.5433,2.5733,2.5167,2.5367,34200,0
2005-02-28,2.5333,2.5333,2.3833,2.4467,60150,0
2005-03-01,2.4933,2.55,2.4367,2.5167,73416,0
2005-03-02,2.55,2.6567,2.55,2.6033,187797,0
2005-03-03,2.6167,2.6633,2.6033,2.65,36888,0
2005-03-04,2.6633,2.7033,2.6333,2.66,224655,0
2005-03-07,2.6467,2.8067,2.6267,2.7567,663252,0
2005-03-08,2.7833,2.8667,2.7567,2.8667,1093197,0
2005-03-09,2.9033,2.9067,2.7933,2.8667,255612,0
2005-03-10,2.8333,2.84,2.7033,2.7533,197694,0
2005-03-11,2.7333,2.7967,2.7,2.7967,160125,0
2005-03-14,2.85,2.88,2.75,2.88,141390,0
2005-03-15,2.8333,2.8767,2.81,2.85,76320,0
2005-03-16,2.8067,2.9,2.8067,2.85,236772,0
2005-03-17,2.9,2.9,2.7867,2.8133,67770,0
2005-03-18,2.8333,2.8567,2.7433,2.79,47202,0
2005-03-21,2.7433,2.8333,2.7433,2.7933,47220,0
2005-03-22,2.8333,2.8333,2.6933,2.7667,15420,0
2005-03-23,2.75,2.8,2.75,2.7733,24432,0
2005-03-24,2.7367,2.8167,2.7367,2.8167,48993,0
2005-03-28,2.8333,2.8333,2.6233,2.69,237456,0
2005-03-29,2.7,2.72,2.5,2.6033,173886,0
2005-03-30,2.5833,2.5867,2.47,2.5333,229137,0
2005-03-31,2.4733,2.5133,2.42,2.4667,518652,0
2005-04-01,2.4667,2.5667,2.35,2.5633,149760,0
2005-04-04,2.5633,2.5633,2.4667,2.55,97482,0
2005-04-05,2.5667,2.6333,2.47,2.5367,86184,0
2005-04-06,2.5,2.5267,2.4767,2.4767,29610,0
2005-04-07,2.4767,2.58,2.29,2.3667,175869,0
2005-04-08,2.3133,2.3633,2.2833,2.3567,38820,0
2005-04-11,2.3467,2.3667,2.3367,2.3667,28167,0
2005-04-12,2.3067,2.36,2.2667,2.3333,112935,0
2005-04-13,2.2867,2.35,2.2733,2.3267,135735,0
2005-04-14,2.3333,2.3333,2.3,2.3333,38115,0
2005-04-15,2.3267,2.3333,2.3167,2.3167,47280,0
2005-04-18,2.32,2.32,2.07,2.1733,143247,0
2005-04-19,2.1333,2.3567,2.1333,2.3367,222078,0
2005-04-20,2.3967,2.3967,2.3167,2.33,75993,0
2005-04-21,2.3,2.3867,2.2567,2.3233,70239,0
2005-04-22,2.3233,2.3967,2.3,2.39,57993,0
2005-04-25,2.3733,2.3733,2.3333,2.34,35547,0
2005-04-26,2.3333,2.3933,2.2533,2.3233,187410,0
2005-04-27,2.2367,2.31,2.16,2.1933,230340,0
2005-04-28,2.1867,2.1933,2.0333,2.0333,464451,0
2005-04-29,2.0367,2.1833,2.01,2.1567,91392,0
2005-05-02,2.1867,2.2733,2.1867,2.2433,159147,0
2005-05-03,2.25,2.31,2.2267,2.25,124155,0
2005-05-04,2.25,2.33,2.2333,2.3033,112308,0
2005-05-05,2.17,2.2567,2.1333,2.17,190926,0
2005-05-06,2.1667,2.17,2.07,2.0733,71730,0
2005-05-09,2.0833,2.11,2,2.05,41997,0
2005-05-10,2.0333,2.0567,2.0167,2.0567,41400,0
2005-05-11,2.0267,2.0467,2.0267,2.0467,21408,0
2005-05-12,2.0167,2.1167,2.0167,2.0333,58791,0
2005-05-13,2.08,2.1,2,2.0033,74667,0
2005-05-16,2.0167,2.0267,1.97,2.0067,107526,0
2005-05-17,2.0033,2.05,2,2.0233,113184,0
2005-05-18,2,2.1133,1.99,2.08,148926,0
2005-05-19,2.12,2.1933,2.0667,2.1667,295908,0
2005-05-20,2.1033,2.19,2.1033,2.1733,54801,0
2005-05-23,2.1333,2.1933,2.0867,2.1667,212319,0
2005-05-24,2.1367,2.2067,2.1333,2.1767,63300,0
2005-05-25,2.1667,2.1667,2.1167,2.1567,43500,0
2005-05-26,2.1733,2.1733,2.0933,2.16,36213,0
2005-05-27,2.1033,2.1333,2.0867,2.1,86466,0
2005-05-31,2.1533,2.1533,2.0333,2.0667,63456,0
2005-06-01,2.04,2.0833,2,2.0433,79644,0
2005-06-02,2.0933,2.1,2.05,2.06,311940,0
2005-06-03,2.0833,2.1233,2.05,2.05,28866,0
2005-06-06,2.0067,2.0633,2.0067,2.05,100320,0
2005-06-07,2.0167,2.0567,2.0167,2.05,103980,0
2005-06-08,2.01,2.07,2,2.0333,124818,0
2005-06-09,2,2.0333,2,2.03,41940,0
2005-06-10,1.9967,2.0533,1.9967,2.04,125190,0
2005-06-13,2.02,2.06,1.9733,2.0567,107700,0
2005-06-14,2.03,2.0333,1.96,2.0133,69174,0
2005-06-15,1.9633,2.11,1.9633,2.0333,231927,0
2005-06-16,2.02,2.0767,2.02,2.0667,432912,0
2005-06-17,2.1,2.1633,2.0833,2.1633,286077,0
2005-06-20,2.1833,2.1833,2.0933,2.0933,700587,0
2005-06-21,2.1,2.1433,2.0833,2.0933,200223,0
2005-06-22,2.06,2.13,2.06,2.1,344883,0
2005-06-23,2.0567,2.13,2.0567,2.09,287853,0
2005-06-24,2.0967,2.14,2.0667,2.0767,204063,0
2005-06-27,2.0533,2.14,2.0467,2.1033,151890,0
2005-06-28,2.11,2.1633,2.11,2.15,65916,0
2005-06-29,2.1233,2.1667,2.1233,2.16,47775,0
2005-06-30,2.1167,2.2833,2.09,2.22,176007,0
2005-07-01,2.2433,2.2733,2.2033,2.2533,116394,0
2005-07-05,2.2433,2.2867,2.2267,2.2267,106023,0
2005-07-06,2.1933,2.2867,2.1933,2.2833,31050,0
2005-07-07,2.2667,2.4,2.2667,2.3867,89694,0
2005-07-08,2.34,2.4233,2.34,2.4233,158745,0
2005-07-11,2.3833,2.4233,2.35,2.42,32103,0
2005-07-12,2.3867,2.43,2.38,2.4133,92166,0
2005-07-13,2.3967,2.4833,2.3833,2.4467,84612,0
2005-07-14,2.4367,2.4767,2.4267,2.4333,130866,0
2005-07-15,2.4667,2.4667,2.39,2.4233,37995,0
2005-07-18,2.42,2.4833,2.3667,2.4833,642954,0
2005-07-19,2.4667,2.5067,2.4667,2.4833,76086,0
2005-07-20,2.47,2.5,2.4567,2.5,104898,0
2005-07-21,2.4667,2.55,2.4633,2.5333,72138,0
2005-07-22,2.5067,2.5833,2.4967,2.5667,32994,0
2005-07-25,2.5333,2.59,2.5333,2.5633,158736,0
2005-07-26,2.61,2.61,2.5,2.5233,78297,0
2005-07-27,2.5,2.5067,2.39,2.4967,537468,0
2005-07-28,2.4667,2.6333,2.4567,2.6167,184038,0
2005-07-29,2.6,2.6167,2.5167,2.5667,188334,0
2005-08-01,2.5267,2.6067,2.5167,2.56,135435,0
2005-08-02,2.5267,2.5733,2.5267,2.5633,63465,0
2005-08-03,2.5033,2.5967,2.5033,2.5267,190989,0
2005-08-04,2.5267,2.5333,2.5,2.53,66744,0
2005-08-05,2.51,2.5333,2.51,2.5133,136044,0
2005-08-08,2.51,2.5867,2.4833,2.58,145404,0
2005-08-09,2.55,2.6333,2.54,2.5967,179568,0
2005-08-10,2.4633,2.58,2.4633,2.57,120693,0
2005-08-11,2.5667,2.5667,2.4933,2.5067,152751,0
2005-08-12,2.4933,2.55,2.4933,2.55,55338,0
2005-08-15,2.5167,2.5567,2.4733,2.4833,89898,0
2005-08-16,2.4833,2.5733,2.4667,2.4933,70890,0
2005-08-17,2.5833,2.5833,2.5067,2.5467,7200,0
2005-08-18,2.51,2.5333,2.44,2.4433,63681,0
2005-08-19,2.44,2.47,2.4167,2.43,112413,0
2005-08-22,2.4167,2.5,2.4167,2.4533,61836,0
2005-08-23,2.45,2.48,2.44,2.44,34440,0
2005-08-24,2.4333,2.5267,2.4333,2.4367,51852,0
2005-08-25,2.4233,2.4967,2.37,2.4533,57153,0
2005-08-26,2.4733,2.5133,2.39,2.5,80367,0
2005-08-29,2.5,2.5,2.4333,2.45,42855,0
2005-08-30,2.49,2.4967,2.4333,2.44,59703,0
2005-08-31,2.4367,2.46,2.3333,2.37,265080,0
2005-09-01,2.3433,2.3733,2.1867,2.23,214530,0
2005-09-02,2.25,2.4233,2.25,2.4233,77088,0
2005-09-06,2.4133,2.5533,2.3667,2.5,84822,0
2005-09-07,2.4667,2.62,2.4667,2.6167,142695,0
2005-09-08,2.6167,2.6167,2.5533,2.6,34617,0
2005-09-09,2.6,2.68,2.5367,2.5667,210801,0
2005-09-12,2.5267,2.5267,2.3333,2.39,551358,0
2005-09-13,2.3633,2.4767,2.3633,2.4333,88296,0
2005-09-14,2.51,2.5133,2.46,2.4767,46788,0
2005-09-15,2.5133,2.5133,2.34,2.4533,83538,0
2005-09-16,2.5033,2.5033,2.4,2.4233,53931,0
2005-09-19,2.48,2.48,2.3833,2.3833,173634,0
2005-09-20,2.42,2.4267,2.3433,2.3667,161283,0
2005-09-21,2.35,2.38,2.25,2.2533,156321,0
2005-09-22,2.2333,2.42,2.2333,2.3333,149460,0
2005-09-23,2.3267,2.3467,2.2333,2.34,138147,0
2005-09-26,2.2933,2.3433,2.25,2.3367,273690,0
2005-09-27,2.3367,2.3367,2.2733,2.3,111486,0
2005-09-28,2.3067,2.3367,2.2233,2.3,368868,0
2005-09-29,2.3,2.33,2.2333,2.25,149271,0
2005-09-30,2.28,2.3233,2.2133,2.29,62538,0
2005-10-03,2.2967,2.3967,2.2967,2.3633,148224,0
2005-10-04,2.39,2.48,2.3667,2.47,34005,0
2005-10-05,2.4867,2.49,2.4667,2.4833,49386,0
2005-10-06,2.5067,2.5233,2.4833,2.5067,58275,0
2005-10-07,2.5233,2.54,2.4667,2.5,129747,0
2005-10-10,2.4467,2.54,2.4467,2.4833,117939,0
2005-10-11,2.45,2.4867,2.4033,2.48,17088,0
2005-10-12,2.4033,2.4767,2.35,2.4433,39840,0
2005-10-13,2.3667,2.4833,2.3667,2.4833,25443,0
2005-10-14,2.4733,2.5,2.3767,2.49,48627,0
2005-10-17,2.4367,2.4767,2.3667,2.4767,49962,0
2005-10-18,2.4467,2.63,2.3733,2.49,58728,0
2005-10-19,2.5033,2.5033,2.3567,2.5,52305,0
2005-10-20,2.4167,2.58,2.4133,2.5033,39600,0
2005-10-21,2.4667,2.5267,2.4667,2.5233,40005,0
2005-10-24,2.4633,2.5267,2.3667,2.3867,182541,0
2005-10-25,2.3933,2.51,2.25,2.3567,73248,0
2005-10-26,2.36,2.36,2.2933,2.3433,38298,0
2005-10-27,2.3467,2.3533,2.3233,2.33,55500,0
2005-10-28,2.3333,2.3767,2.25,2.33,83820,0
2005-10-31,2.2967,2.4467,2.28,2.37,53040,0
2005-11-01,2.46,2.5333,2.46,2.5067,465006,0
2005-11-02,2.5,2.5,2.4667,2.5,126723,0
2005-11-03,2.5,2.5967,2.4833,2.5667,197232,0
2005-11-04,2.5433,2.6,2.46,2.5667,43710,0
2005-11-07,2.5667,2.6833,2.5667,2.6167,225588,0
2005-11-08,2.6633,2.68,2.62,2.6633,212493,0
2005-11-09,2.62,2.6867,2.62,2.6733,94017,0
2005-11-10,2.6833,2.7,2.6533,2.6533,113802,0
2005-11-11,2.6267,2.6333,2.5767,2.5833,90216,0
2005-11-14,2.4833,2.6167,2.4833,2.5,72966,0
2005-11-15,2.4833,2.52,2.4533,2.4533,41805,0
2005-11-16,2.4767,2.5667,2.4167,2.5333,64497,0
2005-11-17,2.5267,2.63,2.5267,2.6233,259941,0
2005-11-18,2.6633,2.6667,2.4733,2.5967,72072,0
2005-11-21,2.5467,2.5467,2.4967,2.51,118449,0
2005-11-22,2.46,2.55,2.4533,2.5233,229446,0
2005-11-23,2.5233,2.6033,2.5,2.56,121644,0
2005-11-25,2.6,2.6,2.5567,2.5667,68127,0
2005-11-28,2.5433,2.5967,2.4633,2.5667,82245,0
2005-11-29,2.5133,2.5367,2.5033,2.5133,194628,0
2005-11-30,2.55,2.5633,2.5167,2.5167,193278,0
2005-12-01,2.5167,2.5667,2.4533,2.5267,74085,0
2005-12-02,2.5433,2.59,2.52,2.5333,90918,0
2005-12-05,2.59,2.59,2.5233,2.54,106983,0
2005-12-06,2.55,2.5833,2.54,2.5533,107376,0
2005-12-07,2.6033,2.6633,2.5433,2.6167,283965,0
2005-12-08,2.6,2.6,2.5767,2.5867,25326,0
2005-12-09,2.5533,2.6067,2.55,2.5767,13206,0
2005-12-12,2.56,2.6,2.55,2.5767,21924,0
2005-12-13,2.5833,2.5833,2.5133,2.5667,85746,0
2005-12-14,2.5667,2.6133,2.5533,2.5833,87606,0
2005-12-15,2.5833,2.5833,2.5067,2.55,115104,0
2005-12-16,2.5367,2.61,2.5367,2.61,97257,0
2005-12-19,2.6,2.6133,2.5633,2.59,386946,0
2005-12-20,2.55,2.5833,2.55,2.56,73203,0
2005-12-21,2.5667,2.57,2.56,2.5633,79356,0
2005-12-22,2.55,2.58,2.55,2.58,332145,0
2005-12-23,2.5933,2.6,2.58,2.5933,27087,0
2005-12-27,2.55,2.6,2.55,2.57,57087,0
2005-12-28,2.5533,2.5833,2.55,2.5567,56760,0
2005-12-29,2.5133,2.58,2.45,2.51,96975,0
2005-12-30,2.56,2.56,2.5033,2.55,48060,0
2006-01-03,2.5333,2.5333,2.3867,2.4467,282648,0
2006-01-04,2.4333,2.5667,2.4167,2.5267,153975,0
2006-01-05,2.4667,2.5733,2.4667,2.5733,42717,0
2006-01-06,2.5733,2.6167,2.5267,2.54,58230,0
2006-01-09,2.56,2.56,2.4833,2.4933,92445,0
2006-01-10,2.4967,2.5267,2.4967,2.4967,74742,0
2006-01-11,2.5033,2.5033,2.4667,2.4833,116973,0
2006-01-12,2.4833,2.5,2.45,2.5,140685,0
2006-01-13,2.5,2.5833,2.4933,2.5833,164328,0
2006-01-17,2.5567,2.5933,2.5333,2.5767,95883,0
2006-01-18,2.55,2.55,2.52,2.55,115776,0
2006-01-19,2.55,2.55,2.4667,2.4667,101838,0
2006-01-20,2.4833,2.54,2.46,2.47,352056,0
2006-01-23,2.4533,2.53,2.4533,2.4867,101109,0
2006-01-24,2.4833,2.55,2.4667,2.55,201423,0
2006-01-25,2.5533,2.6633,2.5533,2.6567,320223,0
2006-01-26,2.6667,2.6833,2.63,2.67,169602,0
2006-01-27,2.6833,2.7667,2.6833,2.7667,109080,0
2006-01-30,2.7567,2.7733,2.67,2.6967,376107,0
2006-01-31,2.6833,2.8233,2.6833,2.75,255477,0
2006-02-01,2.72,2.75,2.6933,2.7167,181674,0
2006-02-02,2.7267,2.7767,2.6367,2.6867,437175,0
2006-02-03,2.6733,2.69,2.6333,2.6567,731547,0
2006-02-06,2.65,2.7467,2.65,2.7333,1724724,0
2006-02-07,2.7467,2.7867,2.7267,2.7267,460896,0
2006-02-08,2.7133,2.78,2.7133,2.7433,410169,0
2006-02-09,2.7767,2.78,2.7167,2.73,48990,0
2006-02-10,2.7167,2.74,2.66,2.7033,157113,0
2006-02-13,2.6933,2.79,2.66,2.79,117021,0
2006-02-14,2.76,2.8133,2.7067,2.8,151635,0
2006-02-15,2.7933,2.8967,2.7733,2.88,381819,0
2006-02-16,2.8667,2.8667,2.8167,2.85,639579,0
2006-02-17,2.81,2.8467,2.8033,2.8033,136662,0
2006-02-21,2.82,2.8267,2.7333,2.7533,901161,0
2006-02-22,2.78,2.8267,2.7667,2.7833,145533,0
2006-02-23,2.79,2.8167,2.75,2.8167,116241,0
2006-02-24,2.79,2.8167,2.7633,2.7967,58584,0
2006-02-27,2.7667,2.83,2.75,2.8,128658,0
2006-02-28,2.8,2.8833,2.72,2.8667,549165,0
2006-03-01,2.8833,2.8833,2.7867,2.7933,503493,0
2006-03-02,2.7633,2.8333,2.6667,2.6967,1187220,0
2006-03-03,2.6733,2.7333,2.6733,2.6967,90246,0
2006-03-06,2.7133,2.7467,2.6467,2.6667,195075,0
2006-03-07,2.6533,2.6667,2.6333,2.6667,197160,0
2006-03-08,2.6667,2.6667,2.5267,2.6067,250317,0
2006-03-09,2.6167,2.6367,2.5267,2.6233,305754,0
2006-03-10,2.61,2.6267,2.5833,2.6167,134541,0
2006-03-13,2.6033,2.63,2.5667,2.58,189246,0
2006-03-14,2.56,2.5833,2.4933,2.5233,208644,0
2006-03-15,2.5067,2.5433,2.49,2.54,362757,0
2006-03-16,2.5567,2.6433,2.5333,2.6067,150981,0
2006-03-17,2.5967,2.66,2.58,2.65,160548,0
2006-03-20,2.6533,2.6867,2.6367,2.68,45768,0
2006-03-21,2.6833,2.7367,2.6133,2.7233,113997,0
2006-03-22,2.7133,2.8667,2.6967,2.8667,936267,0
2006-03-23,2.8667,2.9167,2.81,2.9,507624,0
2006-03-24,2.9167,2.9733,2.9167,2.9333,422802,0
2006-03-27,2.9333,2.96,2.8333,2.9333,917757,0
2006-03-28,2.9467,2.9933,2.8567,2.99,402177,0
2006-03-29,2.9667,3,2.9333,3,923526,0
2006-03-30,2.97,2.97,2.9,2.9133,535638,0
2006-03-31,2.9,2.9333,2.8367,2.9167,528750,0
2006-04-03,2.9033,2.91,2.7733,2.8333,300654,0
2006-04-04,2.8667,2.8833,2.6933,2.7733,467748,0
2006-04-05,2.7733,2.83,2.7633,2.8,144459,0
2006-04-06,2.8133,2.8467,2.7833,2.8,105087,0
2006-04-07,2.8133,2.8133,2.76,2.8,182790,0
2006-04-10,2.8067,2.8067,2.7067,2.7367,114636,0
2006-04-11,2.7233,2.74,2.6667,2.7,121839,0
2006-04-12,2.6867,2.6967,2.66,2.6833,61179,0
2006-04-13,2.6933,2.7867,2.69,2.76,217779,0
2006-04-17,2.7733,2.7967,2.6533,2.66,98949,0
2006-04-18,2.6933,2.6933,2.6467,2.6667,140847,0
2006-04-19,2.6667,2.6667,2.6433,2.6667,171645,0
2006-04-20,2.6567,2.6867,2.6567,2.6767,40800,0
2006-04-21,2.6667,2.6967,2.6667,2.69,11910,0
2006-04-24,2.6767,2.73,2.66,2.6867,190911,0
2006-04-25,2.7,2.81,2.68,2.81,473391,0
2006-04-26,2.8,2.91,2.7833,2.8967,439026,0
2006-04-27,2.91,2.91,2.8167,2.8333,347400,0
2006-04-28,2.8367,2.8733,2.8333,2.8567,149529,0
2006-05-01,2.9567,2.9567,2.7933,2.9167,323499,0
2006-05-02,2.8933,3.0933,2.8833,3.0533,570204,0
2006-05-03,3,3.0633,2.9733,2.9967,354594,0
2006-05-04,3.0067,3.0433,2.9867,3.01,209883,0
2006-05-05,3.0833,3.1033,3.0167,3.1033,1008609,0
2006-05-08,3.1133,3.2,3.09,3.1833,714459,0
2006-05-09,3.21,3.2433,3.1667,3.1667,424035,0
2006-05-10,3.1667,3.1867,3.1633,3.1667,1840335,0
2006-05-11,3.1667,3.1667,3.0833,3.0967,173145,0
2006-05-12,3.0867,3.1133,3.0867,3.1,176262,0
2006-05-15,3.11,3.11,2.9433,2.97,357942,0
2006-05-16,2.98,3.0633,2.9167,2.9233,340698,0
2006-05-17,2.9333,3.0667,2.9167,3,225729,0
2006-05-18,3.01,3.01,2.8933,2.91,211116,0
2006-05-19,2.9233,2.9633,2.8533,2.8967,124908,0
2006-05-22,2.8967,2.9867,2.88,2.9167,440568,0
2006-05-23,2.9633,2.9867,2.9167,2.95,250419,0
2006-05-24,2.96,2.9833,2.9233,2.9433,243045,0
2006-05-25,2.9333,2.9767,2.9333,2.95,77277,0
2006-05-26,2.95,3.0667,2.94,3.0333,202500,0
2006-05-30,3.0333,3.1067,3.01,3.1,199938,0
2006-05-31,3.1,3.26,3.1,3.2133,503211,0
2006-06-01,3.26,3.4433,3.15,3.4,1029945,0
2006-06-02,3.4333,3.4333,3.29,3.3667,441825,0
2006-06-05,3.39,3.6167,3.3367,3.53,969771,0
2006-06-06,3.53,3.54,3.4367,3.5167,601557,0
2006-06-07,3.5067,3.5067,3.3267,3.3267,208575,0
2006-06-08,3.31,3.55,3.2667,3.5467,472554,0
2006-06-09,3.5533,3.5533,3.3233,3.3233,752778,0
2006-06-12,3.3233,3.4167,3.2667,3.3433,290088,0
2006-06-13,3.33,3.3867,3.2767,3.34,573273,0
2006-06-14,3.35,3.5533,3.27,3.3333,360954,0
2006-06-15,3.3567,3.4533,3.34,3.3767,280602,0
2006-06-16,3.4,3.5333,3.3667,3.47,236277,0
2006-06-19,3.4833,3.4833,3.2733,3.3267,351732,0
2006-06-20,3.3167,3.3833,3.2767,3.37,380535,0
2006-06-21,3.36,3.4833,3.3233,3.34,261918,0
2006-06-22,3.3467,3.4267,3.34,3.3433,224409,0
2006-06-23,3.3933,3.7,3.3933,3.6967,2596383,0
2006-06-26,3.7267,3.7967,3.52,3.6233,1293852,0
2006-06-27,3.6333,3.6967,3.5967,3.6467,426135,0
2006-06-28,3.6633,3.6833,3.6067,3.6667,353997,0
2006-06-29,3.6667,3.7167,3.5867,3.66,372645,0
2006-06-30,3.67,3.67,3.5133,3.5733,293697,0
2006-07-03,3.5733,3.5933,3.3633,3.4333,268953,0
2006-07-05,3.4,3.6167,3.3433,3.6133,628833,0
2006-07-06,3.6067,3.6067,3.4,3.4933,375873,0
2006-07-07,3.5,3.86,3.5,3.6,1696779,0
2006-07-10,3.6133,3.6333,3.4933,3.52,281268,0
2006-07-11,3.5167,3.5533,3.4133,3.4333,303084,0
2006-07-12,3.44,3.5833,3.44,3.5267,275610,0
2006-07-13,3.5067,3.5767,3.48,3.54,300072,0
2006-07-14,3.5333,3.55,3.4167,3.4467,222732,0
2006-07-17,3.4367,3.47,3.3967,3.4167,249582,0
2006-07-18,3.4167,3.5267,3.4167,3.4967,128640,0
2006-07-19,3.5067,3.71,3.5,3.6833,315312,0
2006-07-20,3.74,3.74,3.59,3.65,216171,0
2006-07-21,3.6567,3.7,3.5567,3.6067,204189,0
2006-07-24,3.6167,3.7633,3.6167,3.67,224616,0
2006-07-25,3.7,3.7567,3.6367,3.69,162096,0
2006-07-26,3.7067,3.87,3.64,3.74,411747,0
2006-07-27,3.74,3.8,3.6333,3.6333,359688,0
2006-07-28,3.6667,3.8133,3.64,3.6833,157056,0
2006-07-31,3.69,3.7967,3.6867,3.74,132927,0
2006-08-01,3.7433,4.04,3.6933,3.9733,1253742,0
2006-08-02,4.0367,4.0367,3.8767,3.9833,649041,0
2006-08-03,3.9967,4.0167,3.86,3.9,218697,0
2006-08-04,3.9867,4.0867,3.96,3.9733,853344,0
2006-08-07,3.9733,4.0367,3.92,3.9933,381465,0
2006-08-08,3.9867,4,3.93,3.99,292047,0
2006-08-09,4,4.04,3.9133,3.9667,405651,0
2006-08-10,3.89,3.9767,3.7833,3.93,237249,0
2006-08-11,3.9133,4.0267,3.8633,4.0033,291933,0
2006-08-14,4.0033,4.2567,3.9167,4.2567,895569,0
2006-08-15,4.2567,4.3633,4.0533,4.1233,1752432,0
2006-08-16,4.1467,4.3633,4.1,4.2333,570333,0
2006-08-17,4.25,4.39,4.2333,4.3433,875022,0
2006-08-18,4.44,4.5933,4.39,4.4567,949209,0
2006-08-21,4.5,4.56,4.35,4.3567,538161,0
2006-08-22,4.37,4.54,4.25,4.3967,488988,0
2006-08-23,4.41,4.4667,4.1233,4.2233,420591,0
2006-08-24,4.2367,4.33,4.1667,4.29,298494,0
2006-08-25,4.2767,4.6033,4.2767,4.3833,703377,0
2006-08-28,4.4933,4.6633,4.4,4.62,1510326,0
2006-08-29,4.6633,4.75,4.4567,4.5733,1284798,0
2006-08-30,4.63,4.83,4.5633,4.8,2060394,0
2006-08-31,4.85,4.9267,4.7167,4.83,2094666,0
2006-09-01,4.88,4.8933,4.7167,4.8033,1175193,0
2006-09-05,4.72,4.9067,4.4833,4.6067,1502862,0
2006-09-06,4.59,4.6367,4.2633,4.4133,1916037,0
2006-09-07,4.4,4.5833,4.2867,4.53,691008,0
2006-09-08,4.5433,4.5833,4.37,4.48,521814,0
2006-09-11,4.52,4.7,4.38,4.6733,933180,0
2006-09-12,4.69,4.8267,4.5967,4.7133,753504,0
2006-09-13,4.7233,4.8367,4.5233,4.65,696309,0
2006-09-14,4.6833,4.6833,4.3633,4.5067,741711,0
2006-09-15,4.4933,4.5367,4.31,4.4867,527412,0
2006-09-18,4.4333,4.4567,4.2467,4.28,635958,0
2006-09-19,4.28,4.3633,4.15,4.25,860985,0
2006-09-20,4.24,4.2767,3.9567,4,914589,0
2006-09-21,3.97,4.34,3.9367,4.2233,1587057,0
2006-09-22,4.21,4.3,4.1367,4.2633,410283,0
2006-09-25,4.1733,4.2167,3.8833,3.9567,1177869,0
2006-09-26,3.9267,4.1933,3.7433,4.1467,831792,0
2006-09-27,4.1333,4.18,3.96,4.1167,501675,0
2006-09-28,4.1633,4.1967,4.07,4.1633,292578,0
2006-09-29,4.15,4.2967,4.0833,4.2067,467718,0
2006-10-02,4.1833,4.21,4.07,4.07,399120,0
2006-10-03,4.03,4.4433,4.0133,4.35,804171,0
2006-10-04,4.35,4.37,4.2,4.3033,336555,0
2006-10-05,4.27,4.3967,4.27,4.3533,309990,0
2006-10-06,4.3667,4.38,4.2833,4.31,125445,0
2006-10-09,4.2967,4.3,4.1267,4.2533,264318,0
2006-10-10,4.24,4.3333,4.1167,4.32,200760,0
2006-10-11,4.3267,4.3333,4.1967,4.2267,186999,0
2006-10-12,4.3,4.3467,4.2267,4.3367,148461,0
2006-10-13,4.3367,4.7333,4.3367,4.6133,749754,0
2006-10-16,4.6267,4.7667,4.5133,4.5433,429354,0
2006-10-17,4.5767,4.6133,4.27,4.3867,751908,0
2006-10-18,4.4033,4.5233,4.3633,4.4167,211356,0
2006-10-19,4.4033,4.5,4.3633,4.4567,142689,0
2006-10-20,4.47,4.7433,4.4533,4.5833,491931,0
2006-10-23,4.6333,4.6333,4.4,4.4333,326031,0
2006-10-24,4.4167,4.6767,4.3267,4.6567,708924,0
2006-10-25,4.67,4.6933,4.5133,4.5667,259731,0
2006-10-26,4.6033,4.65,4.55,4.5767,163341,0
2006-10-27,4.6167,4.6967,4.5367,4.56,710004,0
2006-10-30,4.6067,4.6667,4.5,4.51,440013,0
2006-10-31,4.55,4.5967,4.4633,4.5967,480591,0
2006-11-01,4.4167,5.04,4,4.87,2535150,0
2006-11-02,4.7567,5.1567,4.6133,5.1333,1203000,0
2006-11-03,5.1333,5.2,4.8033,4.8233,836907,0
2006-11-06,4.8333,4.89,4.7133,4.7433,565662,0
2006-11-07,4.73,4.83,4.6467,4.8,616896,0
2006-11-08,4.81,4.83,4.6433,4.6667,485661,0
2006-11-09,4.6667,4.7367,4.5567,4.65,947184,0
2006-11-10,4.6667,4.6733,4.5733,4.5833,472695,0
2006-11-13,4.5967,4.6733,4.5133,4.6667,1252062,0
2006-11-14,4.69,4.7433,4.66,4.6767,312906,0
2006-11-15,4.69,4.7433,4.6067,4.6967,388206,0
2006-11-16,4.6833,4.7333,4.6633,4.7,255465,0
2006-11-17,4.68,4.7033,4.6,4.6533,411072,0
2006-11-20,4.64,4.8333,4.6,4.7533,610005,0
2006-11-21,4.7667,4.7867,4.65,4.6833,242325,0
2006-11-22,4.6967,4.6967,4.63,4.6333,391335,0
2006-11-24,4.62,4.6533,4.6167,4.62,112785,0
2006-11-27,4.62,4.63,4.36,4.4333,895923,0
2006-11-28,4.42,4.4333,4.24,4.35,839403,0
2006-11-29,4.3767,4.6633,4.3667,4.59,580176,0
2006-11-30,4.5767,4.6267,4.5533,4.6167,260616,0
2006-12-01,4.6033,4.6633,4.5333,4.6033,357378,0
2006-12-04,4.59,4.75,4.5633,4.7467,816198,0
2006-12-05,4.7333,4.8633,4.7,4.7667,379170,0
2006-12-06,4.78,4.8033,4.7233,4.78,481212,0
2006-12-07,4.77,4.7933,4.7333,4.7667,420024,0
2006-12-08,4.7533,4.8333,4.7333,4.7333,331317,0
2006-12-11,4.7333,4.8067,4.7,4.8067,333096,0
2006-12-12,4.7933,4.81,4.7633,4.7733,379086,0
2006-12-13,4.7833,4.82,4.6833,4.7067,772551,0
2006-12-14,4.7333,5.1,4.7333,5.0133,1279215,0
2006-12-15,5.01,5.4,5,5.2733,928869,0
2006-12-18,5.29,5.29,4.9733,5,452244,0
2006-12-19,4.9833,5.0967,4.9033,5.0533,357081,0
2006-12-20,5.0367,5.0633,4.9533,5.0067,285252,0
2006-12-21,5.0233,5.1,4.98,5.0667,663393,0
2006-12-22,5.05,5.1033,4.9967,5,159228,0
2006-12-26,4.9833,5.1367,4.98,5.05,136668,0
2006-12-27,5.05,5.1733,5.0167,5.1567,241893,0
2006-12-28,5.15,5.15,4.9833,5.0733,272898,0
2006-12-29,5.0567,5.1467,5.0267,5.05,113736,0
2007-01-03,5.0367,5.05,4.9267,5.0233,430323,0
2007-01-04,5.0067,5.0467,4.9467,5.01,229617,0
2007-01-05,4.9933,5.2733,4.9533,5.2267,942492,0
2007-01-08,5.2667,5.7933,5.17,5.7533,3276843,0
2007-01-09,5.7333,5.7333,5.3433,5.5233,2234826,0
2007-01-10,5.5267,6.0067,5.4433,5.9633,2983644,0
2007-01-11,5.94,6.1933,5.8933,6.1633,1438152,0
2007-01-12,6.1633,6.1633,5.88,5.9667,414129,0
2007-01-16,5.9867,6.12,5.84,6.0467,730401,0
2007-01-17,6.0533,6.1233,5.94,6.07,302421,0
2007-01-18,6.0767,6.1667,5.9067,5.9367,412257,0
2007-01-19,5.9567,6.0933,5.73,6,597459,0
2007-01-22,6.1033,6.1033,5.9033,5.9667,431733,0
2007-01-23,6,6.0167,5.8467,5.9467,414774,0
2007-01-24,5.9167,6.0267,5.8967,5.99,382188,0
2007-01-25,5.97,6.2233,5.97,6.0833,1122186,0
2007-01-26,6.0667,6.11,5.9667,6.0367,575451,0
2007-01-29,6.0567,6.3933,6.0433,6.3333,1074894,0
2007-01-30,6.3667,6.4767,6.3567,6.4433,683682,0
2007-01-31,6.4433,6.5,6.41,6.4933,550719,0
2007-02-01,6.4967,6.6933,6.4667,6.5933,807867,0
2007-02-02,6.5867,6.7333,6.5833,6.6867,682431,0
2007-02-05,6.65,6.6933,6.62,6.66,1081818,0
2007-02-06,6.6667,6.8967,6.65,6.78,1024632,0
2007-02-07,6.83,6.8733,6.7667,6.8567,488064,0
2007-02-08,6.8333,7.0333,6.79,6.9433,600228,0
2007-02-09,6.9667,7.02,6.9033,6.9833,641790,0
2007-02-12,7,7.02,6.9133,6.9867,1120239,0
2007-02-13,6.95,7.1333,6.95,7.12,477909,0
2007-02-14,7.1,7.1433,7.0367,7.13,1234971,0
2007-02-15,7.13,7.13,6.97,7.05,564165,0
2007-02-16,7.0333,7.1633,6.8967,7.16,579600,0
2007-02-20,7.1367,7.2567,7.0967,7.2267,259296,0
2007-02-21,7.23,7.6633,7.22,7.5067,1118826,0
2007-02-22,7.56,7.6333,7.3167,7.36,1232214,0
2007-02-23,7.3333,7.3333,6.93,7,1334205,0
2007-02-26,7,7.0733,6.9133,6.9333,531327,0
2007-02-27,6.8067,7.1667,6.47,6.64,1420617,0
2007-02-28,6.5333,7.1267,6.5,6.6,918645,0
2007-03-01,6.4833,6.5433,5.9833,6.48,1465092,0
2007-03-02,6.4333,6.5733,6.4333,6.5533,950010,0
2007-03-05,6.3167,6.5267,6.2667,6.4233,1753689,0
2007-03-06,6.4167,6.5,6.2967,6.4033,1325694,0
2007-03-07,6.3767,6.45,6.2667,6.2967,764571,0
2007-03-08,6.2933,6.47,6.2467,6.3467,892932,0
2007-03-09,6.33,6.6067,6.33,6.48,1500426,0
2007-03-12,6.5,6.56,6.4133,6.51,901152,0
2007-03-13,6.5267,6.8167,6.5,6.5,987579,0
2007-03-14,6.45,6.6433,6.3733,6.54,527664,0
2007-03-15,6.53,6.6,6.47,6.5167,763296,0
2007-03-16,6.5367,6.8333,6.5333,6.83,937404,0
2007-03-19,6.8433,7.2,6.8367,7.0433,750576,0
2007-03-20,7.0433,7.2167,7.0367,7.1633,413028,0
2007-03-21,7.1667,7.47,7.1667,7.3933,401607,0
2007-03-22,7.4167,7.55,7.3633,7.5467,486567,0
2007-03-23,7.55,7.6567,7.47,7.5367,520197,0
2007-03-26,7.61,7.6433,7.4333,7.4567,804276,0
2007-03-27,7.5,7.6433,7.4567,7.6433,545529,0
2007-03-28,7.6133,7.6133,7.4233,7.5167,663147,0
2007-03-29,7.5033,7.5933,7.4667,7.5267,318945,0
2007-03-30,7.5033,7.57,7.2267,7.3,687093,0
2007-04-02,7.24,7.3833,7.1867,7.2333,350241,0
2007-04-03,7.21,7.3467,7.21,7.2367,580854,0
2007-04-04,7.2133,7.2533,7.1667,7.1967,406038,0
2007-04-05,7.2033,7.4,7.2033,7.3467,312132,0
2007-04-09,7.37,7.4767,7.1867,7.42,330276,0
2007-04-10,7.4433,7.47,7.1,7.1167,292602,0
2007-04-11,7.0967,7.3633,7.0433,7.12,328596,0
2007-04-12,7.0967,7.2633,6.9933,7.2633,277599,0
2007-04-13,7.2867,7.3167,7.2333,7.2833,96462,0
2007-04-16,7.3067,7.4133,7.2767,7.38,144975,0
2007-04-17,7.4033,7.54,7.3533,7.5,424803,0
2007-04-18,7.4933,7.4933,7.2133,7.26,300087,0
2007-04-19,7.2467,7.3633,7.1467,7.3033,210969,0
2007-04-20,7.2033,7.3633,7.15,7.2333,169770,0
2007-04-23,7.2033,7.3133,7.0633,7.1,591984,0
2007-04-24,7.08,7.31,6.95,7.02,386082,0
2007-04-25,7.0167,7.0733,6.94,6.9667,291168,0
2007-04-26,7.09,7.2,6.95,7.2,914901,0
2007-04-27,7.1633,7.5333,7.1433,7.49,650055,0
2007-04-30,7.4867,7.5333,7.3267,7.3867,194787,0
2007-05-01,7.36,7.3833,7.0433,7.1833,815349,0
2007-05-02,7.0967,7.1967,7.0233,7.0367,466596,0
2007-05-03,7.0567,7.1733,7.0333,7.16,376872,0
2007-05-04,7.1567,7.6,6.9533,7.4633,501273,0
2007-05-07,7.4967,7.4967,7.2233,7.3333,611787,0
2007-05-08,7.3333,7.4867,7.3067,7.3633,345132,0
2007-05-09,7.3567,7.5667,7.3567,7.4667,246045,0
2007-05-10,7.42,7.4367,7.3,7.3233,366519,0
2007-05-11,7.3333,7.3433,7.2167,7.3333,245766,0
2007-05-14,7.3133,7.3633,7.29,7.33,221868,0
2007-05-15,7.27,7.4233,7.1767,7.1767,197232,0
2007-05-16,7.1767,7.2833,6.91,6.9267,708660,0
2007-05-17,6.9033,7.0967,6.9033,7.0567,393495,0
2007-05-18,7.1,7.13,6.8967,6.91,350124,0
2007-05-21,6.88,7.0667,6.7267,6.78,485715,0
2007-05-22,6.7533,7.03,6.7533,7.0167,340122,0
2007-05-23,7.0333,7.0333,6.7567,6.87,526686,0
2007-05-24,6.7833,6.9367,6.7833,6.8933,619008,0
2007-05-25,6.86,7.08,6.8167,7.0433,310116,0
2007-05-29,7.0333,7.04,6.9833,7.0033,223596,0
2007-05-30,6.9367,7.05,6.9367,7,498480,0
2007-05-31,6.9633,7.05,6.8233,6.8367,1107039,0
2007-06-01,6.8,7.24,6.72,7.1567,555330,0
2007-06-04,7.16,7.27,7.1133,7.2,296673,0
2007-06-05,7.12,7.16,6.9433,7.1,314697,0
2007-06-06,7.0367,7.0467,6.8167,6.8333,389460,0
2007-06-07,6.7933,6.9,6.7667,6.7967,358434,0
2007-06-08,6.7867,6.8133,6.5,6.7,547548,0
2007-06-11,6.7167,6.8733,6.7167,6.8333,780129,0
2007-06-12,6.79,6.79,6.6933,6.7367,406818,0
2007-06-13,6.7333,6.7833,6.7167,6.77,280674,0
2007-06-14,6.7767,6.9833,6.7233,6.8567,430152,0
2007-06-15,6.8867,7,6.8067,6.9733,485640,0
2007-06-18,6.9933,7.0633,6.8133,7,328878,0
2007-06-19,6.9933,6.9933,6.7967,6.8933,568644,0
2007-06-20,6.87,6.8833,6.5667,6.6233,731100,0
2007-06-21,6.6133,6.6233,6.2267,6.29,1656615,0
2007-06-22,6.2667,6.4,6.11,6.11,7603590,0
2007-06-25,6.0967,6.1267,5.8767,5.8867,1247925,0
2007-06-26,5.9233,6.1867,5.8867,6.1533,1682610,0
2007-06-27,6.0933,6.2567,6.0267,6.2567,611469,0
2007-06-28,6.2767,6.46,6.2333,6.43,858645,0
2007-06-29,6.4567,6.4667,6.3533,6.38,612258,0
2007-07-02,6.4,6.4167,6.33,6.41,1771821,0
2007-07-03,6.3867,6.4867,6.3567,6.4867,435858,0
2007-07-05,6.4733,6.5967,6.44,6.5,802950,0
2007-07-06,6.58,6.6633,6.5,6.59,834171,0
2007-07-09,6.6133,6.66,6.4467,6.5233,840108,0
2007-07-10,6.49,6.5267,6.3567,6.4467,632937,0
2007-07-11,6.4667,6.52,6.44,6.5,631062,0
2007-07-12,6.5,6.6267,6.4767,6.5,412323,0
2007-07-13,6.4667,6.4667,6.3167,6.3367,438780,0
2007-07-16,6.31,6.3733,6.2333,6.25,652365,0
2007-07-17,6.2367,6.29,6.1933,6.2667,776610,0
2007-07-18,6.1867,6.3233,6.1667,6.2967,1017861,0
2007-07-19,6.3333,6.3333,6.1667,6.21,403791,0
2007-07-20,6.1967,6.2,6.09,6.17,741612,0
2007-07-23,6.2033,6.2033,6.0633,6.1333,505359,0
2007-07-24,6.0833,6.1733,5.9567,5.98,603912,0
2007-07-25,6.0133,6.1867,5.89,5.94,410718,0
2007-07-26,5.8867,6.04,5.64,6.0033,909711,0
2007-07-27,6.07,6.3133,5.9967,6.1567,1026756,0
2007-07-30,6.1767,6.4633,6.15,6.3833,758520,0
2007-07-31,6.4567,6.4633,6.31,6.3433,569541,0
2007-08-01,6.39,6.5767,6.2867,6.4633,1142532,0
2007-08-02,6.5467,6.5467,6.3233,6.4733,630909,0
2007-08-03,6.75,8.22,6.75,7.7467,3969180,0
2007-08-06,7.8967,8.34,7.57,8.32,1790229,0
2007-08-07,8.26,8.3867,7.95,8.26,1719312,0
2007-08-08,8.1433,8.4667,7.62,7.9033,1568583,0
2007-08-09,7.8633,8.3833,7.86,8.3733,1170114,0
2007-08-10,8.3,8.3,7.62,8.19,1301754,0
2007-08-13,8.3233,8.3233,7.9,8.0033,653772,0
2007-08-14,7.98,8.13,7.77,8.0867,1240395,0
2007-08-15,8.0533,8.4167,7.9167,8,738198,0
2007-08-16,7.7467,8.0233,7.5433,7.64,901689,0
2007-08-17,7.9467,8.3333,7.8133,8.2,1096206,0
2007-08-20,8.29,8.4167,7.97,7.9967,732960,0
2007-08-21,8.03,8.04,7.8967,7.9467,1022757,0
2007-08-22,7.99,8.1933,7.9167,8.0533,1666842,0
2007-08-23,8.1033,8.1667,7.91,8.0067,760941,0
2007-08-24,8.0333,8.0333,7.89,7.9933,478899,0
2007-08-27,7.9633,8.1367,7.88,7.9767,769404,0
2007-08-28,7.9667,8.0167,7.73,7.76,302373,0
2007-08-29,7.8033,7.8867,7.6,7.86,308385,0
2007-08-30,7.8033,8,7.8033,7.9067,411258,0
2007-08-31,7.9267,8.01,7.8433,7.85,265377,0
2007-09-04,7.8667,7.9967,7.7633,7.92,644628,0
2007-09-05,7.9167,7.9567,7.7033,7.9133,507678,0
2007-09-06,7.8567,8.5167,7.8567,8.4133,2523564,0
2007-09-07,8.4033,8.56,7.74,8.12,1220367,0
2007-09-10,8.1067,8.2733,7.96,8.23,779238,0
2007-09-11,8.3033,8.7933,8.0333,8.75,1483431,0
2007-09-12,8.76,8.76,8.37,8.5233,1344645,0
2007-09-13,8.5667,9.0833,8.5667,8.87,1664913,0
2007-09-14,8.6567,8.6667,8.1667,8.2633,1626477,0
2007-09-17,8.2367,8.29,7.87,8.0233,1282587,0
2007-09-18,8.0333,8.4333,8.0333,8.35,1154265,0
2007-09-19,8.2967,8.3933,8.1767,8.31,702456,0
2007-09-20,8.2933,8.3767,8.08,8.14,624120,0
2007-09-21,8.1967,8.1967,7.9033,8.13,1071354,0
2007-09-24,8.3067,8.3333,8.13,8.2833,771684,0
2007-09-25,8.29,8.53,8.0933,8.32,780375,0
2007-09-26,8.32,8.38,8.23,8.3,864582,0
2007-09-27,8.42,8.4433,8.1367,8.3167,956118,0
2007-09-28,8.3433,8.3433,8.12,8.2033,858324,0
2007-10-01,8.1567,8.86,8.1033,8.67,927237,0
2007-10-02,8.7,9.23,8.6467,9.0233,1359078,0
2007-10-03,8.99,9.0667,8.88,8.9967,904266,0
2007-10-04,9.0167,9.1167,8.94,9.0467,465765,0
2007-10-05,9.0633,9.5,9.0567,9.34,570201,0
2007-10-08,9.2967,9.3,8.9667,9.16,406671,0
2007-10-09,9.1333,9.4667,9.1,9.4333,469908,0
2007-10-10,9.4,9.4,8.89,9.06,815487,0
2007-10-11,9.1,9.1667,8.63,8.6967,489282,0
2007-10-12,8.64,9,8.64,8.86,203421,0
2007-10-15,8.8533,8.8633,8.42,8.7433,423543,0
2007-10-16,8.8033,8.8467,8.64,8.8233,478461,0
2007-10-17,8.8733,9.0667,8.8367,9.0167,729288,0
2007-10-18,8.98,9.3133,8.8333,9.3033,548805,0
2007-10-19,9.2933,9.3033,8.81,8.9767,865107,0
2007-10-22,8.84,9.27,8.8333,9.2533,377973,0
2007-10-23,9.3233,9.537,8.9767,9.537,410226,0
2007-10-24,9.4833,9.583,9.28,9.557,561084,0
2007-10-25,9.517,9.59,9.2067,9.33,544788,0
2007-10-26,9.3267,9.4333,8.9967,9.25,589026,0
2007-10-29,9.3167,9.683,9.29,9.547,505917,0
2007-10-30,9.4633,9.4633,9.2233,9.2567,292494,0
2007-10-31,9.3567,9.537,9.0567,9.49,533160,0
2007-11-01,9.3133,9.3967,8.8367,9.0167,525366,0
2007-11-02,9.767,10.723,9.67,10.64,2540790,0
2007-11-05,10.323,10.697,10.25,10.3,1188210,0
2007-11-06,10.333,10.407,9.957,10.233,845049,0
2007-11-07,10.093,10.363,10.017,10.03,706656,0
2007-11-08,10.063,10.313,9.763,9.997,835767,0
2007-11-09,9.923,10.303,9.667,10.07,701976,0
2007-11-12,10.03,10.1,9.773,9.837,552243,0
2007-11-13,9.85,10.523,9.85,10.443,837555,0
2007-11-14,10.423,10.547,10.053,10.36,714675,0
2007-11-15,10.33,10.4,10.113,10.183,428574,0
2007-11-16,10.16,10.16,9.843,10.157,610437,0
2007-11-19,10.16,11.18,9.927,10.77,1256178,0
2007-11-20,10.683,10.733,10.263,10.353,736968,0
2007-11-21,10.373,10.373,9.717,9.853,485391,0
2007-11-23,9.8,10.157,9.8,9.97,211182,0
2007-11-26,9.967,10.15,9.4933,9.64,513636,0
2007-11-27,9.667,9.847,9.583,9.76,471141,0
2007-11-28,9.887,10.453,9.887,10.333,657069,0
2007-11-29,10.127,10.35,10.127,10.33,495402,0
2007-11-30,10.5,10.753,10.297,10.35,1789482,0
2007-12-03,10.38,10.38,10.087,10.087,601275,0
2007-12-04,10.033,10.16,9.897,9.963,388425,0
2007-12-05,10,10.163,9.937,9.977,816417,0
2007-12-06,10.013,10.323,10.013,10.32,470832,0
2007-12-07,10.283,10.35,10.003,10.047,269445,0
2007-12-10,9.963,10.043,9.747,9.947,698319,0
2007-12-11,9.983,10.067,9.56,9.6,324759,0
2007-12-12,9.717,9.917,9.2267,9.4233,632718,0
2007-12-13,9.4267,9.527,9.1033,9.3467,472233,0
2007-12-14,9.32,9.513,9.05,9.31,620487,0
2007-12-17,9.2167,9.33,8.5967,8.6,866979,0
2007-12-18,8.7433,9.977,8.6367,9.94,1703043,0
2007-12-19,10,10.583,9.867,10.283,2137059,0
2007-12-20,10.263,10.333,9.977,10.287,660564,0
2007-12-21,10.457,11.233,10.447,11.157,1141956,0
2007-12-24,11.26,11.407,10.993,11.36,271413,0
2007-12-26,11.263,11.33,11.057,11.297,426165,0
2007-12-27,11.223,11.223,10.9,10.967,366420,0
2007-12-28,10.957,11.213,10.843,10.937,228945,0
2007-12-31,10.937,11.403,10.893,11.07,480660,0
2008-01-02,11.203,11.21,10.32,10.453,702168,0
2008-01-03,10.383,10.873,10.373,10.847,889920,0
2008-01-04,10.68,11.18,10.673,11.023,837804,0
2008-01-07,10.987,11.13,10.503,11.113,784788,0
2008-01-08,11.03,11.58,10.667,10.683,955014,0
2008-01-09,10.57,11.09,10.45,11.01,461031,0
2008-01-10,10.78,11.247,10.59,11.13,526170,0
2008-01-11,11,11.36,10.773,11.297,596730,0
2008-01-14,11.517,11.807,11.243,11.433,1387311,0
2008-01-15,11.18,11.26,10.927,11.183,1048962,0
2008-01-16,11.17,11.777,11.17,11.61,719109,0
2008-01-17,12.073,12.363,11.66,11.923,2886981,0
2008-01-18,11.957,12.067,11.267,11.72,2603100,0
2008-01-22,11.183,11.893,10.977,11.467,6336915,0
2008-01-23,11.037,11.33,10.547,10.897,1946631,0
2008-01-24,10.937,11.05,10.667,10.7,785277,0
2008-01-25,10.737,10.827,10.647,10.74,877647,0
2008-01-28,10.73,10.74,10.337,10.54,907893,0
2008-01-29,10.627,10.727,10.5,10.7,564957,0
2008-01-30,10.6,10.823,10.337,10.52,623292,0
2008-01-31,10.333,10.617,10.317,10.533,1071270,0
2008-02-01,10.643,10.663,10.297,10.503,878601,0
2008-02-04,10.453,10.51,10.21,10.32,653052,0
2008-02-05,10.197,10.5,10.113,10.317,512592,0
2008-02-06,10.54,10.61,10,10.01,770511,0
2008-02-07,9.933,10.383,9.803,10.307,580575,0
2008-02-08,10.18,10.483,10.087,10.31,361272,0
2008-02-11,9.917,10.323,9.65,10.317,816759,0
2008-02-12,10.313,10.443,10.167,10.383,501270,0
2008-02-13,10.507,10.507,10,10.203,910017,0
2008-02-14,10.27,10.363,10.117,10.34,608085,0
2008-02-15,10.293,10.39,9.933,10.053,510717,0
2008-02-19,10.133,10.357,10.04,10.17,370008,0
2008-02-20,10.08,10.08,9.653,9.733,734073,0
2008-02-21,9.77,9.83,9.52,9.603,538329,0
2008-02-22,9.577,9.637,9.3167,9.36,718377,0
2008-02-25,9.3433,10.153,9.3433,9.997,788400,0
2008-02-26,9.91,10.07,9.753,9.8,437112,0
2008-02-27,9.837,10.12,9.763,9.857,395907,0
2008-02-28,9.817,9.823,9.1167,9.767,1468416,0
2008-02-29,9.63,9.673,8.99,9.12,2346942,0
2008-03-03,9.12,9.833,9.12,9.4467,1414482,0
2008-03-04,9.3333,9.507,9.17,9.46,1211055,0
2008-03-05,9.53,9.84,9.3967,9.707,949050,0
2008-03-06,9.743,10.073,9.4833,9.533,1545963,0
2008-03-07,9.4367,9.4967,9.2567,9.35,678864,0
2008-03-10,9.35,9.547,9.14,9.2,857796,0
2008-03-11,9.3933,9.73,9.3367,9.503,870645,0
2008-03-12,9.3633,9.943,9.31,9.647,612855,0
2008-03-13,9.553,10.163,9.547,9.99,1015284,0
2008-03-14,10.003,10.033,9.61,9.797,471027,0
2008-03-17,9.59,9.903,9.2,9.3033,485964,0
2008-03-18,9.573,10,9.4333,9.967,590571,0
2008-03-19,9.94,10.333,9.873,9.89,787689,0
2008-03-20,9.993,9.993,9.4267,9.787,1358991,0
2008-03-24,9.807,10.333,9.807,10.163,489609,0
2008-03-25,10.087,10.447,9.88,10.313,618678,0
2008-03-26,10.227,10.533,10.227,10.48,525897,0
2008-03-27,10.437,10.513,10.017,10.097,532356,0
2008-03-28,10.067,10.113,9.62,9.73,947925,0
2008-03-31,9.763,9.777,9.4867,9.517,846474,0
2008-04-01,9.507,10.017,9.507,9.85,755790,0
2008-04-02,9.8,9.907,9.4433,9.503,949305,0
2008-04-03,9.4067,9.4833,9.28,9.3667,628809,0
2008-04-04,9.4133,9.803,9.3133,9.4967,766212,0
2008-04-07,9.4967,9.857,9.4967,9.717,488979,0
2008-04-08,9.683,9.847,9.47,9.73,227370,0
2008-04-09,9.773,9.883,9.4833,9.607,315435,0
2008-04-10,9.623,9.67,9.4333,9.4667,453291,0
2008-04-11,9.3733,9.4667,8.87,9.0033,570408,0
2008-04-14,8.97,8.97,8.7367,8.8133,899115,0
2008-04-15,8.8133,8.9833,8.7433,8.85,393315,0
2008-04-16,8.9633,8.9633,8.4,8.6267,1752045,0
2008-04-17,8.6633,8.7867,8.5967,8.69,989256,0
2008-04-18,8.8867,8.9967,7.3833,8.2633,5814528,0
2008-04-21,8.04,8.3967,7.9433,8.3533,2288145,0
2008-04-22,8.2967,8.38,8.1633,8.3767,1212735,0
2008-04-23,8.41,8.4167,8.22,8.2333,1020321,0
2008-04-24,8.22,8.3533,8.0967,8.32,963684,0
2008-04-25,8.32,8.6033,8.32,8.4867,540462,0
2008-04-28,8.44,8.72,8.4333,8.6033,537447,0
2008-04-29,8.61,8.6567,8.3433,8.5933,642819,0
2008-04-30,8.6233,8.75,8.34,8.59,496089,0
2008-05-01,8.6,8.95,8.56,8.79,629724,0
2008-05-02,8.8633,8.8667,8.7033,8.7233,905007,0
2008-05-05,8.81,8.81,6.0767,6.6867,15275100,0
2008-05-06,6.5667,6.81,6.5667,6.73,3357207,0
2008-05-07,6.66,6.84,6.6333,6.7633,1446372,0
2008-05-08,6.8067,6.8433,6.5233,6.79,637740,0
2008-05-09,6.72,6.8167,6.67,6.79,803847,0
2008-05-12,6.8033,6.9767,6.7833,6.8833,1124742,0
2008-05-13,6.88,6.94,6.77,6.8967,609441,0
2008-05-14,6.9,6.97,6.77,6.7867,579504,0
2008-05-15,6.77,6.93,6.7567,6.8733,687744,0
2008-05-16,6.9167,6.9167,6.7167,6.84,1345590,0
2008-05-19,6.8267,6.9,6.7633,6.8267,961581,0
2008-05-20,6.8,6.8267,6.6233,6.6967,1255989,0
2008-05-21,6.73,6.7633,6.6567,6.67,660645,0
2008-05-22,6.6567,6.88,6.65,6.8067,634929,0
2008-05-23,6.7567,6.7967,6.7167,6.7167,372105,0
2008-05-27,6.7367,6.8467,6.7167,6.8333,315627,0
2008-05-28,6.8367,6.8433,6.66,6.6967,479874,0
2008-05-29,6.69,6.7267,6.6333,6.6667,1063554,0
2008-05-30,6.6633,6.7567,6.6167,6.7433,1016514,0
2008-06-02,6.7367,6.83,6.6133,6.6633,1032312,0
2008-06-03,6.66,6.66,6.3933,6.5,937467,0
2008-06-04,6.4867,6.4867,6.0833,6.1,2134614,0
2008-06-05,6.1033,6.7133,6.0433,6.67,1769070,0
2008-06-06,6.6467,6.6467,6.43,6.5367,938628,0
2008-06-09,6.5333,6.6767,6.3733,6.4533,672723,0
2008-06-10,6.38,6.42,6.3333,6.3733,787323,0
2008-06-11,6.3433,6.3933,6.2367,6.2667,346125,0
2008-06-12,6.32,6.5,6.2933,6.35,546594,0
2008-06-13,6.36,6.77,6.36,6.7533,766401,0
2008-06-16,6.74,6.91,6.72,6.87,755220,0
2008-06-17,6.8767,6.92,6.8167,6.85,482637,0
2008-06-18,6.8467,7.1867,6.8267,7.1767,1272894,0
2008-06-19,7.1733,7.2333,6.84,7.2267,654798,0
2008-06-20,7.1967,7.56,7.1067,7.3833,1373826,0
2008-06-23,7.4167,7.4867,6.9467,6.9833,1348323,0
2008-06-24,6.9167,7.2867,6.8467,7.0933,989811,0
2008-06-25,7.0967,7.32,7.0267,7.23,1003578,0
2008-06-26,7.1567,7.34,7.0967,7.24,913641,0
2008-06-27,7.21,7.28,7.05,7.26,2398653,0
2008-06-30,7.2667,7.3367,7.1567,7.1567,862074,0
2008-07-01,7.07,7.19,6.7667,6.9467,871845,0
2008-07-02,6.93,6.95,6.64,6.7033,572280,0
2008-07-03,6.7067,6.8333,6.51,6.5567,598458,0
2008-07-07,6.6167,6.8067,6.5333,6.6167,675666,0
2008-07-08,6.64,6.8133,6.55,6.8033,811869,0
2008-07-09,6.82,6.82,6.6367,6.6733,718482,0
2008-07-10,6.6333,6.8,6.48,6.7033,683142,0
2008-07-11,7.0467,7.2167,6.5667,6.7867,1153926,0
2008-07-14,6.85,6.9433,6.7033,6.8567,567504,0
2008-07-15,6.7833,6.9767,6.66,6.8,652446,0
2008-07-16,6.84,7.4,6.76,7.37,660063,0
2008-07-17,7.4067,7.81,7.4067,7.71,1083909,0
2008-07-18,7.7633,7.8933,7.4467,7.81,893640,0
2008-07-21,7.8233,7.8233,7.51,7.6133,588585,0
2008-07-22,7.5533,8.2167,7.5267,8.21,1746375,0
2008-07-23,8.23,8.56,8.1433,8.4767,1236981,0
2008-07-24,8.5167,8.6967,8.2167,8.4733,1298760,0
2008-07-25,8.4933,8.4933,8.04,8.0667,953289,0
2008-07-28,8.0333,8.0733,7.83,7.9033,788502,0
2008-07-29,7.9433,8.03,7.6367,8.0067,833937,0
2008-07-30,8.0633,8.2333,7.7433,7.98,822831,0
2008-07-31,7.8433,8.4533,7.7667,8.2933,1233465,0
2008-08-01,8.7833,8.9167,8.4,8.4533,2725476,0
2008-08-04,8.4667,8.6,8.45,8.5167,905250,0
2008-08-05,8.6467,8.6667,8.4633,8.6633,1226487,0
2008-08-06,8.6267,8.64,8.4033,8.4033,1205370,0
2008-08-07,8.37,8.57,8.37,8.5533,918732,0
2008-08-08,8.54,8.9067,8.54,8.8133,673353,0
2008-08-11,8.8467,9.0333,8.41,8.9967,872811,0
2008-08-12,9.01,9.0767,8.78,8.9,726087,0
2008-08-13,8.8833,9.0767,8.6233,8.94,789909,0
2008-08-14,8.8567,9.07,8.73,9.01,523548,0
2008-08-15,9.1167,9.13,8.74,8.8833,795162,0
2008-08-18,8.8133,9.03,8.3667,8.4333,920589,0
2008-08-19,8.44,8.47,8.2433,8.3767,866193,0
2008-08-20,8.3933,8.6267,8.22,8.4,604914,0
2008-08-21,8.3067,8.42,8.2833,8.32,389208,0
2008-08-22,8.3333,8.6533,8.3333,8.6333,555249,0
2008-08-25,8.6233,8.6267,8.2767,8.34,489663,0
2008-08-26,8.3367,8.4133,8.26,8.3167,577644,0
2008-08-27,8.3333,8.47,8.1767,8.1967,506505,0
2008-08-28,8.1967,8.2967,8.1033,8.16,689103,0
2008-08-29,8.1067,8.3333,8.1067,8.2633,336177,0
2008-09-02,8.3733,8.6333,8.2533,8.3333,378639,0
2008-09-03,8.3433,8.5967,8.2767,8.5167,565644,0
2008-09-04,8.46,8.46,8.19,8.2233,429528,0
2008-09-05,8.1767,8.2467,7.7767,8.1133,668814,0
2008-09-08,8.3067,8.3267,7.9633,8.1733,432615,0
2008-09-09,8.2,8.4433,8.08,8.08,320190,0
2008-09-10,8.2,8.2333,7.9633,8.1667,403059,0
2008-09-11,8.1067,8.31,8.0933,8.2767,419925,0
2008-09-12,8.21,8.4,8.12,8.1533,418965,0
2008-09-15,8.1133,8.9467,7.85,8.1133,547671,0
2008-09-16,7.97,8.87,7.4967,8.84,1219590,0
2008-09-17,8.6667,8.8333,8.3,8.6667,1091760,0
2008-09-18,8.83,9.13,8.6367,8.71,1462722,0
2008-09-19,9.0567,9.1,8.4133,8.7667,2437542,0
2008-09-22,8.6533,8.9967,8.44,8.6167,1067517,0
2008-09-23,8.6767,8.83,8.5467,8.62,624627,0
2008-09-24,8.6133,8.7267,8.4933,8.5167,521103,0
2008-09-25,8.5333,8.5933,8.2133,8.3467,455013,0
2008-09-26,8.2267,8.4633,8.0533,8.32,1242687,0
2008-09-29,8.2167,8.5767,8.1667,8.3433,1749672,0
2008-09-30,8.3933,8.3933,7.77,7.9867,1401435,0
2008-10-01,7.9633,8.1567,7.8367,8,1098633,0
2008-10-02,8,8.0333,7.92,7.97,807939,0
2008-10-03,8.0067,8.0667,7.9,8,1478097,0
2008-10-06,7.8567,8.0633,6.8933,7.42,1961895,0
2008-10-07,7.37,7.72,7.2967,7.4967,1012809,0
2008-10-08,7.3033,7.4067,6.8767,7.0733,700740,0
2008-10-09,6.9967,7.2167,6.3767,6.5267,1133226,0
2008-10-10,6.3833,6.8,6.3033,6.7033,1098435,0
2008-10-13,6.9967,7.67,6.75,7.64,821556,0
2008-10-14,7.6667,7.7267,7.2833,7.44,448185,0
2008-10-15,7.3167,7.4467,6.8567,6.9333,565299,0
2008-10-16,6.96,7.62,6.76,7.5767,756750,0
2008-10-17,7.3567,7.71,7.07,7.33,482751,0
2008-10-20,7.46,7.7067,7.4033,7.7033,246543,0
2008-10-21,7.6033,7.94,7.5133,7.52,474381,0
2008-10-22,7.38,7.5933,7.2533,7.2933,433551,0
2008-10-23,7.3367,7.4767,6.8433,7.28,331605,0
2008-10-24,6.7867,7.11,6.5433,6.9733,440322,0
2008-10-27,6.8467,7.12,6.4967,6.5233,718011,0
2008-10-28,6.6433,7.14,6.4167,7.09,512790,0
2008-10-29,7.1467,7.3167,6.73,7.1067,680739,0
2008-10-30,7.3767,7.64,7.1633,7.5733,548652,0
2008-10-31,7.6767,8.33,7.6767,8.2567,756762,0
2008-11-03,8.2733,8.83,8.0833,8.5733,861345,0
2008-11-04,8.7533,8.8333,8.3333,8.4633,964191,0
2008-11-05,8.4033,8.74,8.17,8.2033,858573,0
2008-11-06,8.1733,8.3967,8.1733,8.2667,411450,0
2008-11-07,8.3333,8.38,8.12,8.3667,493533,0
2008-11-10,8.5233,8.5667,8.24,8.2833,414912,0
2008-11-11,8.2267,8.4567,8.21,8.34,434211,0
2008-11-12,8.2667,8.5,8.2667,8.4333,969087,0
2008-11-13,8.4533,8.5733,8.1633,8.5,1294932,0
2008-11-14,8.38,8.67,8.1333,8.17,1087200,0
2008-11-17,8.1033,8.6533,8.1033,8.4867,774939,0
2008-11-18,8.4867,8.73,8.28,8.51,727059,0
2008-11-19,8.4567,8.5533,8.1033,8.1167,536853,0
2008-11-20,8.1333,8.9333,8.09,8.6667,2481174,0
2008-11-21,8.6967,9,8.5767,8.9833,1894623,0
2008-11-24,9.1033,9.3633,8.9167,9.3233,2335224,0
2008-11-25,9.3333,9.3967,9.01,9.32,1318866,0
2008-11-26,9.25,9.68,9.25,9.623,2524911,0
2008-11-28,9.58,9.913,9.51,9.833,668091,0
2008-12-01,9.617,9.89,9.25,9.3333,1492518,0
2008-12-02,9.4967,9.53,9.23,9.4067,1688502,0
2008-12-03,9.3,9.57,9.26,9.4967,1705794,0
2008-12-04,9.45,9.997,9.3633,9.507,1544100,0
2008-12-05,9.3767,10,9.1967,9.997,1675038,0
2008-12-08,10.163,10.193,9.833,9.953,1501974,0
2008-12-09,9.87,10.24,9.3333,9.4767,829386,0
2008-12-10,9.593,9.593,9.19,9.38,848475,0
2008-12-11,9.2733,9.48,8.8333,9.0267,750300,0
2008-12-12,8.71,9.28,8.6667,9.09,982527,0
2008-12-15,9.1067,9.3467,8.91,9.1667,603192,0
2008-12-16,9.32,9.597,9.2467,9.517,833598,0
2008-12-17,9.47,9.757,9.33,9.53,1745166,0
2008-12-18,9.533,9.877,9.39,9.777,1733103,0
2008-12-19,10,10.143,9.667,9.747,1665621,0
2008-12-22,9.85,9.85,9.51,9.667,882216,0
2008-12-23,9.717,9.847,9.49,9.657,1249212,0
2008-12-24,9.72,9.787,9.527,9.717,606309,0
2008-12-26,9.74,10.17,9.4867,10.117,456426,0
2008-12-29,10.12,10.187,9.75,9.933,487731,0
2008-12-30,9.983,10.357,9.84,10.353,749841,0
2008-12-31,10.343,10.643,10.283,10.507,792885,0
2009-01-02,10.5,10.587,10.283,10.523,655059,0
2009-01-05,10.583,10.65,10.297,10.39,628113,0
2009-01-06,10.603,10.643,10.063,10.233,806052,0
2009-01-07,10.1,10.207,9.89,10.15,418836,0
2009-01-08,10.197,10.433,10,10.13,532605,0
2009-01-09,10.1,10.137,9.68,9.71,874935,0
2009-01-12,9.67,9.907,9.5,9.73,763020,0
2009-01-13,9.753,10.137,9.6,9.967,1285638,0
2009-01-14,9.783,9.9,9.52,9.817,1213422,0
2009-01-15,9.78,10.497,9.687,10.35,1920573,0
2009-01-16,10.407,10.6,10.357,10.557,1360578,0
2009-01-20,10.827,10.833,10.35,10.41,1388394,0
2009-01-21,10.477,10.58,10.073,10.46,994839,0
2009-01-22,10.277,10.747,10.12,10.53,1016298,0
2009-01-23,10.16,10.513,10.157,10.29,1109574,0
2009-01-26,10.27,10.77,10.27,10.56,737652,0
2009-01-27,10.667,10.667,10.423,10.427,592323,0
2009-01-28,10.597,10.68,10.423,10.667,856230,0
2009-01-29,10.613,10.807,10.587,10.703,691248,0
2009-01-30,10.243,10.527,10.113,10.317,1773075,0
2009-02-02,10.19,10.71,10.103,10.653,1882224,0
2009-02-03,10.7,10.733,10.533,10.673,1117866,0
2009-02-04,10.653,11.28,10.653,11.043,2171277,0
2009-02-05,11.02,11.477,11.02,11.373,1292319,0
2009-02-06,11.333,11.49,11.127,11.43,1013127,0
2009-02-09,11.43,11.43,11.087,11.133,1123578,0
2009-02-10,11.26,11.33,10.677,10.697,1403610,0
2009-02-11,10.767,11.043,10.603,10.777,733704,0
2009-02-12,10.657,11.003,10.657,10.893,458355,0
2009-02-13,10.933,11.067,10.8,10.83,376680,0
2009-02-17,10.667,10.877,10.407,10.667,688710,0
2009-02-18,10.723,10.937,10.22,10.25,1074051,0
2009-02-19,10.307,10.61,10.237,10.473,778977,0
2009-02-20,10.67,11.637,10.67,11.56,4049682,0
2009-02-23,11.213,11.213,10.773,10.933,1656909,0
2009-02-24,10.933,11.097,10.63,10.67,1331322,0
2009-02-25,10.667,10.837,10.26,10.58,1006809,0
2009-02-26,10.613,10.633,10.083,10.11,940722,0
2009-02-27,9.977,10.267,9.92,10.127,1842159,0
2009-03-02,10.017,10.213,9.963,10.11,3924282,0
2009-03-03,10.203,10.39,10.08,10.377,1627293,0
2009-03-04,10.453,10.48,10.21,10.317,1488441,0
2009-03-05,10.157,10.363,10.017,10.307,1506297,0
2009-03-06,10.333,10.553,10.22,10.553,1663620,0
2009-03-09,10.51,10.723,10.34,10.617,1353147,0
2009-03-10,10.733,10.963,10.653,10.947,1030128,0
2009-03-11,10.94,11.047,10.667,10.793,951873,0
2009-03-12,10.833,11.307,10.67,11.293,831573,0
2009-03-13,11.403,11.817,11.23,11.777,2189367,0
2009-03-16,11.933,12.15,11.62,11.697,3354960,0
2009-03-17,11.493,11.703,11.407,11.697,1277316,0
2009-03-18,11.717,11.777,11.313,11.317,1569237,0
2009-03-19,11.28,11.453,10.547,10.83,2208738,0
2009-03-20,10.853,11.12,10.61,10.653,1589982,0
2009-03-23,10.777,10.877,9.87,9.987,3138111,0
2009-03-24,9.917,10.133,9.833,10.03,2353149,0
2009-03-25,10.12,10.353,9.88,10.163,1752003,0
2009-03-26,10.05,10.317,10.05,10.307,1485798,0
2009-03-27,10.15,10.4,10.06,10.323,1097034,0
2009-03-30,10.413,10.877,10.267,10.84,1275198,0
2009-03-31,10.873,11.183,10.77,10.967,1136823,0
2009-04-01,10.86,10.893,10.393,10.537,1146849,0
2009-04-02,10.663,10.74,9.71,9.873,3037389,0
2009-04-03,9.833,9.833,9.4033,9.7,2147145,0
2009-04-06,9.843,10.26,9.72,10.057,2285286,0
2009-04-07,10.373,10.373,9.907,10.01,1161585,0
2009-04-08,10.033,10.15,9.777,9.903,633771,0
2009-04-09,10.827,10.827,10.22,10.507,1348290,0
2009-04-13,10.16,10.6,10.16,10.537,631830,0
2009-04-14,10.397,10.397,10.063,10.207,507321,0
2009-04-15,10.187,10.333,9.977,10.13,876774,0
2009-04-16,10.167,10.397,10.02,10.35,970308,0
2009-04-17,10.383,10.443,10.157,10.307,705774,0
2009-04-20,10.12,10.487,9.843,10.13,823782,0
2009-04-21,10.133,10.273,10.087,10.17,655779,0
2009-04-22,10.09,10.363,10.06,10.063,733044,0
2009-04-23,10.12,10.187,9.68,9.96,1188123,0
2009-04-24,9.997,10.183,9.627,9.74,1162665,0
2009-04-27,9.677,10.26,9.67,10.173,1023537,0
2009-04-28,10.14,10.617,10.05,10.48,1020141,0
2009-04-29,10.437,10.8,10.313,10.613,908877,0
2009-04-30,10.647,10.697,9.977,9.993,1224381,0
2009-05-01,10.773,11.583,10.69,11.087,2809476,0
2009-05-04,11.61,11.657,11.39,11.467,1622523,0
2009-05-05,11.427,11.59,11.117,11.123,1223265,0
2009-05-06,11.243,11.383,10.84,11.193,1486590,0
2009-05-07,11.333,11.587,10.927,11.54,1085016,0
2009-05-08,11.607,12,11.34,11.81,1826979,0
2009-05-11,11.813,12.313,11.747,12.277,1454439,0
2009-05-12,12.47,12.76,12.12,12.333,1617216,0
2009-05-13,11.667,12.11,11.337,11.833,1333941,0
2009-05-14,11.72,12.103,11.72,11.83,868233,0
2009-05-15,11.767,11.833,11.34,11.73,920523,0
2009-05-18,11.783,11.983,11.483,11.923,1128453,0
2009-05-19,12.067,12.077,11.67,11.96,613164,0
2009-05-20,11.863,12.333,11.863,11.96,865419,0
2009-05-21,11.997,12.187,11.567,11.773,875574,0
2009-05-22,11.783,11.783,11.333,11.54,806859,0
2009-05-26,11.447,11.773,11.377,11.74,621087,0
2009-05-27,11.567,11.777,11.327,11.49,591840,0
2009-05-28,11.49,11.52,11.293,11.43,712896,0
2009-05-29,11.417,11.717,11.287,11.717,989538,0
2009-06-01,11.847,12.55,11.847,12.257,1263696,0
2009-06-02,12.363,12.547,12.177,12.387,1292766,0
2009-06-03,12.36,12.467,12.23,12.383,522921,0
2009-06-04,12.463,12.667,12.133,12.303,801492,0
2009-06-05,12.407,12.407,12.187,12.303,498519,0
2009-06-08,12.293,12.447,12.01,12.113,728661,0
2009-06-09,11.97,12.26,11.703,12,616407,0
2009-06-10,12.027,12.123,11.653,11.853,556125,0
2009-06-11,11.88,12.537,11.88,12.433,917340,0
2009-06-12,12.41,12.41,12.103,12.273,616491,0
2009-06-15,12.207,12.44,11.933,12.433,1179363,0
2009-06-16,12.56,13.193,12.56,12.827,2571006,0
2009-06-17,12.893,13.09,12.893,12.957,1488216,0
2009-06-18,12.983,13.167,12.957,13.053,985386,0
2009-06-19,13.23,13.607,13.167,13.353,2196483,0
2009-06-22,13.447,13.493,13.267,13.28,1046031,0
2009-06-23,13.3,13.543,12.7,12.89,1183491,0
2009-06-24,12.983,13.26,12.81,13.08,1709289,0
2009-06-25,13.14,13.543,13.083,13.413,1476240,0
2009-06-26,13.443,13.613,13.397,13.583,1591416,0
2009-06-29,13.58,13.73,13.403,13.633,958701,0
2009-06-30,13.597,13.733,13.513,13.573,573258,0
2009-07-01,13.7,13.957,13.617,13.83,1159878,0
2009-07-02,13.817,13.883,13.367,13.533,932625,0
2009-07-06,13.37,13.537,13.307,13.383,515127,0
2009-07-07,13.383,13.637,13.293,13.483,864222,0
2009-07-08,13.56,13.6,13.057,13.257,1060464,0
2009-07-09,13.267,13.307,12.883,12.907,1051125,0
2009-07-10,12.823,13.173,12.667,13.097,605220,0
2009-07-13,13.1,13.44,12.87,13.427,692040,0
2009-07-14,13.453,13.53,13.317,13.5,527436,0
2009-07-15,13.63,13.797,13.5,13.793,555897,0
2009-07-16,13.69,13.833,13.57,13.787,459039,0
2009-07-17,13.823,14.313,13.587,14.087,912600,0
2009-07-20,14.197,14.333,13.783,13.873,757104,0
2009-07-21,13.983,14.16,13.82,13.973,407775,0
2009-07-22,13.943,13.983,13.417,13.53,997884,0
2009-07-23,13.443,13.66,13.167,13.273,1465017,0
2009-07-24,13.18,13.56,12.95,13.523,1083807,0
2009-07-27,13.54,13.72,13.37,13.543,808911,0
2009-07-28,13.687,13.843,13.423,13.75,866280,0
2009-07-29,13.75,13.817,13.483,13.553,695865,0
2009-07-30,13.75,13.833,13.33,13.673,1304469,0
2009-07-31,13.067,13.407,11.97,12.8,5667576,0
2009-08-03,13.317,13.333,12.613,12.99,2550399,0
2009-08-04,12.897,12.957,12.467,12.667,2079138,0
2009-08-05,12.667,12.717,12.107,12.303,1699080,0
2009-08-06,12.303,12.323,11.993,12.017,1322751,0
2009-08-07,12.15,12.4,11.743,11.997,1346370,0
2009-08-10,11.963,12.03,11.833,11.957,870078,0
2009-08-11,11.933,12.067,11.73,12.03,856380,0
2009-08-12,11.803,12.047,11.803,11.97,940791,0
2009-08-13,11.973,12.033,11.833,11.963,507525,0
2009-08-14,11.98,12.16,11.827,11.957,896631,0
2009-08-17,11.78,12.06,11.59,12.03,883389,0
2009-08-18,12.033,12.087,11.833,12.033,996339,0
2009-08-19,11.98,12.563,11.933,12.563,1209426,0
2009-08-20,12.507,12.757,12.353,12.69,766218,0
2009-08-21,12.833,12.973,12.62,12.893,1160583,0
2009-08-24,12.947,12.963,12.587,12.667,666630,0
2009-08-25,12.857,13.133,12.833,12.953,1060659,0
2009-08-26,13.047,13.117,12.82,12.88,482127,0
2009-08-27,12.967,12.987,12.687,12.833,416403,0
2009-08-28,12.86,12.89,12.403,12.527,724728,0
2009-08-31,12.5,12.783,12.4,12.537,646650,0
2009-09-01,12.553,12.84,12.4,12.46,827949,0
2009-09-02,12.477,12.567,12.333,12.413,778446,0
2009-09-03,12.487,12.487,12.217,12.447,450084,0
2009-09-04,12.493,12.667,12.323,12.567,411957,0
2009-09-08,12.697,12.697,12.273,12.533,562005,0
2009-09-09,12.567,12.783,12.477,12.76,557181,0
2009-09-10,12.79,12.943,12.7,12.823,618258,0
2009-09-11,12.87,12.963,12.7,12.827,273015,0
2009-09-14,12.75,12.827,12.653,12.757,669381,0
2009-09-15,12.78,12.823,12.567,12.64,494646,0
2009-09-16,12.593,12.623,12.367,12.583,695466,0
2009-09-17,12.587,12.587,12.197,12.417,1000503,0
2009-09-18,12.407,12.573,12.283,12.573,581412,0
2009-09-21,12.533,12.753,12.353,12.753,656715,0
2009-09-22,12.743,12.827,12.5,12.717,739203,0
2009-09-23,12.833,13.053,12.72,12.803,701163,0
2009-09-24,12.897,12.897,12.417,12.503,617571,0
2009-09-25,12.463,12.567,12.333,12.477,403890,0
2009-09-28,12.477,12.697,12.423,12.6,397080,0
2009-09-29,12.587,12.667,12.467,12.53,346605,0
2009-09-30,12.533,12.803,12.333,12.743,844236,0
2009-10-01,12.703,12.827,12.573,12.607,524586,0
2009-10-02,12.537,12.833,12.46,12.677,754389,0
2009-10-05,12.38,12.82,12.333,12.797,472059,0
2009-10-06,12.88,12.967,12.667,12.807,473913,0
2009-10-07,12.74,12.89,12.677,12.867,372420,0
2009-10-08,12.893,13.663,12.687,13.493,1737252,0
2009-10-09,13.53,13.85,13.463,13.733,1214082,0
2009-10-12,13.697,13.867,13.523,13.59,918696,0
2009-10-13,13.513,13.523,13.043,13.253,824481,0
2009-10-14,12.967,13.647,12.967,13.4,587997,0
2009-10-15,13.303,13.567,13.293,13.39,438477,0
2009-10-16,13.407,13.813,13.277,13.767,1241523,0
2009-10-19,13.85,14.167,13.767,14.13,1348620,0
2009-10-20,14.207,14.233,13.89,14.023,1005042,0
2009-10-21,14.047,14.22,13.687,13.733,882765,0
2009-10-22,13.693,13.83,13.503,13.76,629256,0
2009-10-23,13.753,13.923,13.52,13.613,764265,0
2009-10-26,13.66,14,13.617,13.747,1248948,0
2009-10-27,13.783,13.897,13.63,13.667,553608,0
2009-10-28,13.697,13.797,13.38,13.45,1236996,0
2009-10-29,13.37,13.673,13.18,13.663,1392276,0
2009-10-30,14.23,14.807,14.01,14.31,2514375,0
2009-11-02,14.427,14.653,14.193,14.467,1330782,0
2009-11-03,14.467,14.593,14.213,14.37,1079544,0
2009-11-04,14.277,14.423,13.803,13.813,1778880,0
2009-11-05,13.837,14.297,13.79,14.183,825498,0
2009-11-06,14.167,14.373,13.95,14.363,606564,0
2009-11-09,14.417,14.717,14.29,14.663,908199,0
2009-11-10,14.677,14.927,14.62,14.727,589356,0
2009-11-11,14.833,14.9,14.667,14.79,681612,0
2009-11-12,14.833,14.963,14.583,14.61,455022,0
2009-11-13,14.673,14.92,14.577,14.917,504261,0
2009-11-16,14.98,15.3,14.973,15.133,986856,0
2009-11-17,15.083,15.28,15.02,15.207,459684,0
2009-11-18,15.207,15.207,14.97,15.007,341103,0
2009-11-19,14.947,15.067,14.593,14.847,863232,0
2009-11-20,14.753,15.113,14.67,14.78,426123,0
2009-11-23,14.9,15.217,14.783,15.11,646731,0
2009-11-24,15.16,15.223,14.923,15,656757,0
2009-11-25,14.983,15.17,14.94,14.95,327558,0
2009-11-27,14.7,15.117,14.633,14.907,320163,0
2009-11-30,14.85,15.02,14.527,14.737,484605,0
2009-12-01,14.83,15.063,14.78,14.803,652917,0
2009-12-02,14.853,15.233,14.727,15.153,621111,0
2009-12-03,15.22,15.247,14.937,14.95,409761,0
2009-12-04,15.097,15.41,14.877,15.24,905319,0
2009-12-07,15.25,15.38,15.053,15.083,393741,0
2009-12-08,15.013,15.133,14.757,14.89,483477,0
2009-12-09,14.87,15.123,14.78,15.12,448263,0
2009-12-10,15.12,15.427,14.997,15.377,708561,0
2009-12-11,15.427,15.533,15.157,15.213,459690,0
2009-12-14,15.293,15.637,15.263,15.597,454221,0
2009-12-15,15.627,16.05,15.473,15.8,669519,0
2009-12-16,15.897,16.003,15.653,15.703,469938,0
2009-12-17,15.693,15.82,15.407,15.43,447408,0
2009-12-18,15.397,15.623,15.293,15.507,1157067,0
2009-12-21,15.58,15.89,15.507,15.827,390174,0
2009-12-22,15.763,16.27,15.763,16.223,594015,0
2009-12-23,16.267,16.507,16.127,16.41,434349,0
2009-12-24,16.38,16.577,16.26,16.577,230193,0
2009-12-28,16.583,16.89,16.297,16.347,546096,0
2009-12-29,16.333,16.34,16.183,16.29,363465,0
2009-12-30,16.317,16.467,16.13,16.44,352104,0
2009-12-31,16.44,16.577,16.217,16.23,289026,0
2010-01-04,16.497,17.487,16.497,17.353,993348,0
2010-01-05,16.837,17.667,16.59,16.997,1253352,0
2010-01-06,17.107,17.213,16.623,16.75,854661,0
2010-01-07,16.787,16.787,16.433,16.667,665142,0
2010-01-08,16.667,16.667,16.423,16.577,538320,0
2010-01-11,16.567,16.68,16.347,16.523,255372,0
2010-01-12,16.433,16.553,16.05,16.1,438051,0
2010-01-13,16.163,16.637,16.03,16.58,651549,0
2010-01-14,16.6,16.977,16.567,16.78,667224,0
2010-01-15,16.86,16.86,16.207,16.233,783444,0
2010-01-19,16.143,16.143,15.42,15.8,1268100,0
2010-01-20,15.713,15.713,14.53,14.547,3334755,0
2010-01-21,14.51,15.07,14.4,15.013,1518693,0
2010-01-22,15.033,15.68,14.85,15.297,1228017,0
2010-01-25,15.313,15.5,15.17,15.393,640923,0
2010-01-26,15.33,15.553,15.003,15.473,616899,0
2010-01-27,15.427,15.707,15.31,15.663,623742,0
2010-01-28,15.707,15.723,15.32,15.343,546495,0
2010-01-29,15.34,15.52,15.02,15.03,615390,0
2010-02-01,15.03,15.263,14.923,15.203,439167,0
2010-02-02,15.253,15.41,15.167,15.277,750549,0
2010-02-03,15.21,15.237,14.837,14.997,463236,0
2010-02-04,14.913,14.947,14.68,14.683,594657,0
2010-02-05,14.653,14.79,14.383,14.767,663336,0
2010-02-08,14.783,14.977,14.643,14.667,416706,0
2010-02-09,14.773,14.937,14.377,14.867,598959,0
2010-02-10,14.803,14.957,14.667,14.957,397380,0
2010-02-11,14.897,15.43,14.767,15.237,634239,0
2010-02-12,15.143,15.54,14.933,15.503,692760,0
2010-02-16,15.61,15.657,15.283,15.463,310572,0
2010-02-17,15.527,15.663,15.35,15.5,387702,0
2010-02-18,15.54,16.187,15.303,16.07,937176,0
2010-02-19,15.353,15.917,15.167,15.53,2380860,0
2010-02-22,15.48,15.567,15.333,15.427,577089,0
2010-02-23,15.473,15.567,15.213,15.423,640176,0
2010-02-24,15.41,15.73,15.25,15.707,512592,0
2010-02-25,15.57,15.693,15.447,15.537,354597,0
2010-02-26,15.587,15.613,15.337,15.343,473040,0
2010-03-01,15.64,15.7,15.32,15.44,1012482,0
2010-03-02,15.4,15.563,15.3,15.5,867936,0
2010-03-03,15.5,15.5,15.333,15.333,548337,0
2010-03-04,15.3,15.423,15.177,15.267,510654,0
2010-03-05,15.25,15.5,15.22,15.497,827991,0
2010-03-08,15.42,15.493,15.147,15.2,669459,0
2010-03-09,15.137,15.257,14.94,15.007,700878,0
2010-03-10,14.943,15.137,14.85,15.07,461253,0
2010-03-11,14.97,15.153,14.93,15.123,430539,0
2010-03-12,15.157,15.183,15.023,15.117,364830,0
2010-03-15,15.117,15.783,15,15.747,1076331,0
2010-03-16,15.86,16,15.667,15.963,912654,0
2010-03-17,15.99,16.403,15.92,16.377,814269,0
2010-03-18,16.413,16.557,16.2,16.38,736503,0
2010-03-19,16.457,16.563,16.253,16.293,626040,0
2010-03-22,16.517,18.023,16.33,17.76,2021520,0
2010-03-23,17.817,17.96,17.263,17.3,1239816,0
2010-03-24,17.207,17.27,16.7,16.727,1013670,0
2010-03-25,16.793,17.17,16.77,17.103,953202,0
2010-03-26,17.127,17.44,17.107,17.35,736176,0
2010-03-29,17.39,17.39,17.127,17.303,441522,0
2010-03-30,17.363,17.527,17.137,17.353,525321,0
2010-03-31,17.343,17.35,16.997,16.997,624756,0
2010-04-01,16.997,17.22,16.897,16.967,373728,0
2010-04-05,17.097,17.34,16.987,17.203,608940,0
2010-04-06,17.133,17.733,17.133,17.507,857565,0
2010-04-07,17.467,17.64,17.16,17.197,523266,0
2010-04-08,17.117,17.46,17.037,17.347,628254,0
2010-04-09,17.333,17.38,17.183,17.263,613650,0
2010-04-12,17.337,17.41,17.19,17.263,518718,0
2010-04-13,17.193,17.26,16.993,17.21,384345,0
2010-04-14,17.213,17.323,16.433,16.747,1036545,0
2010-04-15,16.69,16.733,16.537,16.65,908448,0
2010-04-16,16.677,17.29,16.677,17.193,1099713,0
2010-04-19,17.11,17.403,16.887,17.403,571989,0
2010-04-20,17.417,17.633,17.337,17.6,350877,0
2010-04-21,17.633,17.7,17.473,17.68,400548,0
2010-04-22,17.517,18.033,17.517,18.033,543150,0
2010-04-23,18.05,18.347,18.023,18.273,537021,0
2010-04-26,18.287,18.36,18.163,18.18,451503,0
2010-04-27,18.09,18.433,18.02,18.147,467697,0
2010-04-28,18.29,18.397,18.18,18.2,437310,0
2010-04-29,18.277,18.4,18.173,18.31,757932,0
2010-04-30,17.93,18.267,17.613,17.833,1755681,0
2010-05-03,17.95,18.363,17.833,18.363,650508,0
2010-05-04,18.333,18.333,17.83,18.003,462486,0
2010-05-05,17.833,18.16,17.827,18.043,877935,0
2010-05-06,17.96,18.167,17.13,17.663,748374,0
2010-05-07,17.613,17.65,17.003,17.2,616320,0
2010-05-10,17.667,17.973,17.637,17.973,413037,0
2010-05-11,17.8,18.753,17.747,18.453,797622,0
2010-05-12,18.533,18.767,18.457,18.75,960984,0
2010-05-13,18.63,18.893,18.543,18.677,704766,0
2010-05-14,18.557,18.66,18.123,18.31,528582,0
2010-05-17,18.373,18.63,18.11,18.34,658152,0
2010-05-18,18.483,18.567,18.23,18.357,625206,0
2010-05-19,18.35,18.527,17.96,18.063,850614,0
2010-05-20,17.793,17.93,17.357,17.437,979995,0
2010-05-21,17.263,17.417,16.56,16.91,1765392,0
2010-05-24,16.853,17.62,16.68,17.36,910908,0
2010-05-25,17.057,17.267,16.667,17.243,613857,0
2010-05-26,17.41,17.73,17.273,17.387,476877,0
2010-05-27,17.673,18.047,17.67,18.01,571296,0
2010-05-28,18.01,18.327,17.99,18.087,683469,0
2010-06-01,17.937,18.453,17.853,18.04,862446,0
2010-06-02,18.02,18.113,17.907,18.093,743805,0
2010-06-03,18.007,18.64,18.007,18.55,743967,0
2010-06-04,18.18,18.37,17.863,18.093,869988,0
2010-06-07,18.06,18.15,17.557,17.593,464505,0
2010-06-08,17.59,17.637,17.27,17.35,1423314,0
2010-06-09,17.52,17.753,17.38,17.65,802023,0
2010-06-10,17.867,18,17.463,17.96,1215189,0
2010-06-11,17.877,18.723,17.77,18.63,722145,0
2010-06-14,18.84,19.02,18.643,18.847,551976,0
2010-06-15,18.98,18.98,18.67,18.773,827289,0
2010-06-16,18.567,18.717,18.337,18.49,507624,0
2010-06-17,18.513,18.613,18.367,18.423,372045,0
2010-06-18,18.423,18.457,17.83,17.863,1135452,0
2010-06-21,18.11,18.263,17.57,17.633,621486,0
2010-06-22,17.667,18.047,17.607,17.69,820854,0
2010-06-23,17.623,17.933,17.49,17.817,303198,0
2010-06-24,17.743,18.07,17.58,17.803,431652,0
2010-06-25,17.937,18.83,17.767,18.373,1223310,0
2010-06-28,18.377,18.75,18.19,18.543,445593,0
2010-06-29,18.32,18.48,17.93,18.103,504438,0
2010-06-30,18.167,18.363,18.02,18.073,637806,0
2010-07-01,17.97,17.97,17.467,17.683,505446,0
2010-07-02,17.8,18.05,17.317,17.923,480948,0
2010-07-06,17.993,18.16,17.633,17.947,680670,0
2010-07-07,17.937,18.5,17.873,18.483,702984,0
2010-07-08,18.64,18.923,18.5,18.637,474804,0
2010-07-09,18.65,18.827,18.413,18.803,592980,0
2010-07-12,18.81,18.933,18.67,18.673,283629,0
2010-07-13,18.917,19.38,18.63,19.357,714267,0
2010-07-14,19.357,19.42,19.127,19.193,870882,0
2010-07-15,19.263,19.3,18.937,19.13,272787,0
2010-07-16,18.983,19.02,18.487,18.727,525648,0
2010-07-19,18.81,18.81,18.403,18.603,343740,0
2010-07-20,18.4,18.94,18.303,18.933,302094,0
2010-07-21,18.977,18.977,18.333,18.417,306591,0
2010-07-22,18.547,18.93,18.547,18.793,493446,0
2010-07-23,18.643,18.973,18.607,18.94,484011,0
2010-07-26,19.05,19.187,18.87,19.11,679719,0
2010-07-27,19.253,19.307,18.947,19.097,493206,0
2010-07-28,19.04,19.1,18.767,18.87,298365,0
2010-07-29,18.997,19.06,18.137,18.247,856833,0
2010-07-30,17.467,18.903,16.86,18.773,1732701,0
2010-08-02,19.043,19.2,18.537,18.643,1384602,0
2010-08-03,18.553,18.75,17.857,17.917,1663509,0
2010-08-04,17.89,18.51,17.833,18.38,646755,0
2010-08-05,18.243,18.363,17.953,18.09,506727,0
2010-08-06,17.973,18.007,17.623,17.98,440535,0
2010-08-09,18.007,18.16,17.867,18.107,389886,0
2010-08-10,17.913,18.127,17.797,17.89,367350,0
2010-08-11,17.607,17.667,17.437,17.6,492834,0
2010-08-12,17.38,17.603,17.253,17.443,360918,0
2010-08-13,17.353,17.577,16.99,17.34,507426,0
2010-08-16,17.333,17.69,17.18,17.517,406749,0
2010-08-17,17.69,17.69,17.483,17.557,415470,0
2010-08-18,17.49,17.74,17.357,17.567,579147,0
2010-08-19,17.47,17.537,17.273,17.35,624708,0
2010-08-20,17.253,17.667,17.187,17.643,752991,0
2010-08-23,17.673,17.783,17.327,17.39,418686,0
2010-08-24,17.197,17.637,17.09,17.417,533865,0
2010-08-25,17.387,17.627,17.333,17.567,361761,0
2010-08-26,17.647,17.837,17.327,17.413,370656,0
2010-08-27,17.597,17.793,17.36,17.79,561792,0
2010-08-30,17.827,17.907,17.45,17.453,358308,0
2010-08-31,17.393,17.503,17.25,17.393,497733,0
2010-09-01,17.48,18.17,17.453,18.167,698220,0
2010-09-02,18.04,18.367,17.983,18.3,441822,0
2010-09-03,18.497,18.777,18.327,18.447,459723,0
2010-09-07,18.343,18.503,18.117,18.163,403338,0
2010-09-08,18.277,18.623,18.177,18.563,368847,0
2010-09-09,18.677,18.857,18.54,18.663,497685,0
2010-09-10,18.727,18.99,18.657,18.817,555249,0
2010-09-13,18.883,18.99,18.703,18.743,762915,0
2010-09-14,18.733,18.8,18.483,18.52,590316,0
2010-09-15,18.41,18.74,18.193,18.58,465102,0
2010-09-16,18.513,18.72,18.303,18.473,314640,0
2010-09-17,18.633,18.84,18.303,18.753,542970,0
2010-09-20,18.833,19,18.67,18.997,803475,0
2010-09-21,19,19.217,18.923,18.943,670359,0
2010-09-22,18.87,18.92,18.693,18.833,200457,0
2010-09-23,18.733,19.097,18.677,18.99,640446,0
2010-09-24,19.163,19.393,19.023,19.393,314127,0
2010-09-27,19.393,19.467,19.22,19.42,956889,0
2010-09-28,19.487,19.62,19.22,19.597,606195,0
2010-09-29,19.503,19.823,19.503,19.72,391128,0
2010-09-30,19.83,19.947,19.55,19.647,594009,0
2010-10-01,19.77,19.813,19.543,19.773,273675,0
2010-10-04,19.683,19.893,19.66,19.853,602838,0
2010-10-05,19.95,20.177,19.86,20.137,477204,0
2010-10-06,20.047,20.247,20.047,20.13,461211,0
2010-10-07,20.167,20.39,20.013,20.123,361767,0
2010-10-08,20.113,20.517,20.043,20.37,587853,0
2010-10-11,20.35,20.393,20.233,20.253,391182,0
2010-10-12,20.25,20.35,20.05,20.27,640665,0
2010-10-13,20.33,20.66,20.303,20.607,525252,0
2010-10-14,20.657,20.797,20.577,20.703,638295,0
2010-10-15,20.873,20.97,20.437,20.437,967245,0
2010-10-18,20.417,20.517,20.223,20.45,374112,0
2010-10-19,20.223,20.423,20.07,20.16,374154,0
2010-10-20,20.15,20.247,19.857,19.883,399447,0
2010-10-21,19.99,20.413,19.833,20.113,341439,0
2010-10-22,20.19,20.257,20.063,20.193,269373,0
2010-10-25,20.35,20.583,20.07,20.143,525456,0
2010-10-26,19.877,20.293,19.877,20.1,478596,0
2010-10-27,20,20.027,19.113,19.77,1411464,0
2010-10-28,19.823,20.023,18.457,18.837,1929459,0
2010-10-29,18.71,20.82,18.65,20.04,3186138,0
2010-11-01,19.833,20.027,19.153,19.667,1218912,0
2010-11-02,19.743,20.09,19.743,20.077,594129,0
2010-11-03,20.03,20.15,19.667,19.833,502749,0
2010-11-04,20.03,20.187,19.787,19.897,588369,0
2010-11-05,19.94,20.373,19.89,20.357,904779,0
2010-11-08,20.25,20.39,20.213,20.31,515529,0
2010-11-09,20.33,20.577,20.19,20.29,477654,0
2010-11-10,20.36,20.587,20.23,20.533,605853,0
2010-11-11,20.367,20.463,20.287,20.403,486909,0
2010-11-12,20.4,20.547,20.217,20.367,542982,0
2010-11-15,19.947,20.693,19.947,20.363,848646,0
2010-11-16,20.22,20.377,20.143,20.153,677106,0
2010-11-17,20.133,20.243,20.127,20.133,407583,0
2010-11-18,20.263,20.667,20.197,20.587,333804,0
2010-11-19,20.607,20.7,20.39,20.63,356349,0
2010-11-22,20.53,20.817,20.47,20.777,365817,0
2010-11-23,20.71,20.853,20.61,20.79,367713,0
2010-11-24,20.833,21.363,20.83,21.343,455958,0
2010-11-26,21.237,21.333,21.137,21.227,85809,0
2010-11-29,21.07,21.07,20.783,21.04,213918,0
2010-11-30,20.847,21.013,20.737,21.003,526836,0
2010-12-01,21.15,21.583,21.063,21.46,525822,0
2010-12-02,21.447,21.55,21.17,21.547,380787,0
2010-12-03,21.417,21.813,21.38,21.757,378186,0
2010-12-06,21.663,21.84,21.643,21.837,297375,0
2010-12-07,21.95,22.203,21.793,22.08,317922,0
2010-12-08,22.13,22.337,22.063,22.167,337083,0
2010-12-09,22.327,22.327,21.93,21.96,305322,0
2010-12-10,21.877,21.96,21.55,21.717,765273,0
2010-12-13,21.973,22.133,21.72,21.727,521298,0
2010-12-14,21.837,21.837,21.667,21.723,383313,0
2010-12-15,21.44,21.667,21.353,21.38,705642,0
2010-12-16,21.367,21.417,21.193,21.353,650946,0
2010-12-17,21.277,21.937,21.21,21.873,690552,0
2010-12-20,21.947,22.187,21.57,21.893,468369,0
2010-12-21,21.993,22.067,21.773,21.933,261156,0
2010-12-22,21.933,22.367,21.853,21.88,340074,0
2010-12-23,21.833,22.013,21.81,21.883,153330,0
2010-12-27,21.88,21.957,21.667,21.723,186306,0
2010-12-28,21.83,21.853,21.66,21.69,219546,0
2010-12-29,21.733,21.877,21.643,21.847,244590,0
2010-12-30,21.803,22.173,21.637,21.863,336099,0
2010-12-31,21.88,21.93,21.59,21.59,314937,0
2011-01-03,21.643,22.063,21.497,21.767,451992,0
2011-01-04,21.877,22.09,21.113,21.203,776106,0
2011-01-05,21.3,21.763,21.277,21.593,503169,0
2011-01-06,21.563,21.563,20.853,21.217,613392,0
2011-01-07,21.233,21.333,20.943,21.267,579705,0
2011-01-10,21.207,21.307,20.93,21.163,474951,0
2011-01-11,21.17,21.383,21.073,21.357,454821,0
2011-01-12,21.41,21.537,21.41,21.507,386622,0
2011-01-13,21.473,21.717,21.39,21.717,537447,0
2011-01-14,21.767,22.22,21.63,22.22,663453,0
2011-01-18,22.177,22.35,21.89,22.33,347838,0
2011-01-19,22.33,22.36,22.14,22.223,515436,0
2011-01-20,22.06,22.32,22.02,22.08,407052,0
2011-01-21,22.25,22.27,22.057,22.133,368805,0
2011-01-24,22.11,22.32,22.05,22.287,404853,0
2011-01-25,22.137,22.237,21.98,22.053,495063,0
2011-01-26,22.02,22.473,21.993,22.163,511368,0
2011-01-27,22.167,22.197,21.95,22.077,326514,0
2011-01-28,22,22.093,21.587,21.587,482088,0
2011-01-31,21.68,21.7,21.24,21.45,349329,0
2011-02-01,21.52,21.93,21.427,21.74,254145,0
2011-02-02,21.67,21.877,21.523,21.79,260280,0
2011-02-03,21.737,22.047,21.623,21.883,208260,0
2011-02-04,21.79,22.033,21.767,21.993,268503,0
2011-02-07,21.977,22.357,21.97,22.217,393255,0
2011-02-08,22.133,22.36,22.06,22.36,165318,0
2011-02-09,22.283,22.547,22.283,22.47,254691,0
2011-02-10,22.4,22.62,22.4,22.583,355323,0
2011-02-11,22.567,23.02,22.333,22.99,279363,0
2011-02-14,23.033,23.483,23.033,23.333,308124,0
2011-02-15,23.29,23.71,23.29,23.353,689970,0
2011-02-16,23.443,23.867,23.377,23.69,777135,0
2011-02-18,24.177,24.76,23.833,24.64,749262,0
2011-02-22,24.477,25.81,24.273,25.537,1048440,0
2011-02-23,25.133,25.297,24.407,24.463,1256490,0
2011-02-24,24.457,24.727,24.337,24.533,602436,0
2011-02-25,24.423,24.833,24.4,24.833,569670,0
2011-02-28,24.903,25.333,24.727,25.187,418596,0
2011-03-01,25.183,25.25,24.937,25.093,661032,0
2011-03-02,25.223,25.333,25.027,25.217,360636,0
2011-03-03,25.25,25.96,25.207,25.82,608355,0
2011-03-04,26.08,26.593,25.84,26.377,685293,0
2011-03-07,26.37,26.663,26.083,26.333,845496,0
2011-03-08,26.257,27.067,26.257,26.92,498393,0
2011-03-09,26.83,27.12,26.67,26.923,419046,0
2011-03-10,26.673,26.843,26.47,26.513,639138,0
2011-03-11,26.483,26.613,26.37,26.457,470289,0
2011-03-14,26.24,26.6,26.15,26.453,349020,0
2011-03-15,26.1,26.457,25.84,26.093,633957,0
2011-03-16,25.99,26.63,25.857,26.26,563151,0
2011-03-17,26.53,26.557,26.233,26.337,399192,0
2011-03-18,26.417,26.443,25.837,25.97,674274,0
2011-03-21,26.087,27.047,26.053,27.047,449760,0
2011-03-22,27.31,27.393,26.9,27.103,279237,0
2011-03-23,27.107,27.31,26.923,26.983,310452,0
2011-03-24,27.05,27.14,26.793,27.07,288126,0
2011-03-25,27.25,27.993,27.173,27.18,489384,0
2011-03-28,27.283,27.387,27.003,27.11,459189,0
2011-03-29,27.11,27.63,27,27.47,560388,0
2011-03-30,27.923,27.923,27.45,27.487,374340,0
2011-03-31,27.46,27.62,27.18,27.28,603273,0
2011-04-01,27.527,27.66,27.293,27.563,437361,0
2011-04-04,27.657,27.943,27.597,27.917,361884,0
2011-04-05,27.953,27.997,27.7,27.877,295620,0
2011-04-06,27.887,28.273,27.667,27.77,239448,0
2011-04-07,27.727,27.85,27.317,27.387,223719,0
2011-04-08,27.573,27.603,26.857,27.093,332742,0
2011-04-11,27.077,27.297,26.85,27.033,218013,0
2011-04-12,26.99,27.16,26.81,26.967,372699,0
2011-04-13,26.993,27.4,26.773,27.063,299100,0
2011-04-14,26.943,27.193,26.86,27.15,293940,0
2011-04-15,27.013,27.407,26.837,27.36,278562,0
2011-04-18,27.257,27.257,26.63,26.847,603765,0
2011-04-19,26.83,27.21,26.597,26.8,665451,0
2011-04-20,27.03,27.063,26.773,26.9,512457,0
2011-04-21,27.147,27.26,26.907,27.233,197679,0
2011-04-25,27.23,27.237,26.67,27.15,457998,0
2011-04-26,27.47,27.72,26.83,26.843,474891,0
2011-04-27,26.923,27.62,26.67,26.937,526440,0
2011-04-28,26.857,27.2,26.637,26.753,370587,0
2011-04-29,25.99,26.65,25.58,26.24,2442114,0
2011-05-02,26.303,26.487,26.04,26.067,892122,0
2011-05-03,25.967,26.667,25.45,25.463,846735,0
2011-05-04,25.453,25.477,24.787,25.03,761682,0
2011-05-05,24.667,25.393,24.423,25.15,811413,0
2011-05-06,25.187,25.373,25.073,25.263,602175,0
2011-05-09,24.977,26.12,24.583,25.957,869376,0
2011-05-10,26.087,26.267,25.907,26.14,305472,0
2011-05-11,26.117,26.137,25.597,25.843,443043,0
2011-05-12,25.707,25.93,25.413,25.837,443760,0
2011-05-13,25.88,26.017,25.537,25.767,272661,0
2011-05-16,25.62,25.777,25.337,25.34,338811,0
2011-05-17,25.05,25.437,25.05,25.4,285552,0
2011-05-18,25.577,26.09,25.443,25.857,475731,0
2011-05-19,25.943,26.08,25.463,25.927,453576,0
2011-05-20,25.767,26.267,25.683,26.08,463989,0
2011-05-23,25.683,25.93,25.63,25.823,588408,0
2011-05-24,25.843,25.957,25.597,25.607,335175,0
2011-05-25,25.51,25.937,25.403,25.777,325743,0
2011-05-26,25.647,25.81,25.32,25.777,202629,0
2011-05-27,25.783,25.987,25.767,25.89,183288,0
2011-05-31,25.97,26.08,25.57,26.02,498570,0
2011-06-01,25.903,26.043,25.373,25.423,391032,0
2011-06-02,25.34,25.703,25.27,25.54,247956,0
2011-06-03,25.233,25.393,24.913,25.14,541317,0
2011-06-06,25.1,25.1,24.587,24.637,297924,0
2011-06-07,24.677,25.113,24.64,24.93,436998,0
2011-06-08,24.72,24.99,24.59,24.79,274632,0
2011-06-09,24.827,25.11,24.633,24.953,420750,0
2011-06-10,24.737,24.827,24.427,24.447,407862,0
2011-06-13,24.447,24.74,24.26,24.387,383568,0
2011-06-14,24.537,24.74,24.043,24.61,864966,0
2011-06-15,24.323,24.81,23.887,24.347,469743,0
2011-06-16,24.36,24.43,24,24.3,754053,0
2011-06-17,24.333,24.5,23.953,24.04,968871,0
2011-06-20,23.917,24.293,23.87,24.133,426714,0
2011-06-21,24.217,24.553,24.103,24.507,345522,0
2011-06-22,24.39,24.863,24.39,24.74,306984,0
2011-06-23,24.5,24.853,24.283,24.723,326616,0
2011-06-24,24.713,24.877,24.323,24.473,410196,0
2011-06-27,24.377,25.04,24.157,24.977,367740,0
2011-06-28,24.99,25.32,24.81,25.233,573285,0
2011-06-29,25.167,25.327,24.96,25.29,367623,0
2011-06-30,25.23,25.81,25.18,25.62,421329,0
2011-07-01,25.71,26.04,25.69,25.993,410487,0
2011-07-05,26,26.237,25.927,26.09,352932,0
2011-07-06,26.08,26.33,25.95,26.27,236859,0
2011-07-07,26.497,26.663,26.34,26.423,389073,0
2011-07-08,26.25,26.523,26.173,26.387,317883,0
2011-07-11,26.16,26.487,25.993,26.113,304371,0
2011-07-12,26.2,26.61,26.2,26.29,361359,0
2011-07-13,26.397,26.817,26.227,26.323,411795,0
2011-07-14,26.413,26.553,25.777,25.793,272850,0
2011-07-15,25.793,25.927,25.47,25.633,408726,0
2011-07-18,25.603,25.633,25.07,25.247,309843,0
2011-07-19,25.35,25.87,25.18,25.83,264693,0
2011-07-20,25.837,25.87,25.12,25.58,244530,0
2011-07-21,25.647,26.103,25.537,25.91,179481,0
2011-07-22,26.003,26.363,25.89,25.95,201594,0
2011-07-25,25.783,26.043,25.63,25.637,196245,0
2011-07-26,25.7,25.7,25.21,25.35,163074,0
2011-07-27,25.217,25.423,24.33,24.533,527733,0
2011-07-28,24.64,24.9,24.51,24.88,561741,0
2011-07-29,24.88,25.67,24.51,25.2,541887,0
2011-08-01,25.513,25.997,24.473,24.713,730932,0
2011-08-02,24.61,24.9,24,24,381165,0
2011-08-03,24.06,24.19,23.443,23.947,635931,0
2011-08-04,23.75,24.02,22.91,22.91,818229,0
2011-08-05,23.09,23.35,22.04,22.27,923700,0
2011-08-08,21.823,21.823,20.323,20.323,1140567,0
2011-08-09,20.42,21.89,19.78,21.89,1604634,0
2011-08-10,21.15,22.24,20.93,21.72,1167477,0
2011-08-11,21.67,22.79,21.36,22.71,736041,0
2011-08-12,22.79,23.68,22.42,23.66,744270,0
2011-08-15,23.65,24.02,23.65,23.99,635373,0
2011-08-16,23.86,24.05,23.37,23.87,445626,0
2011-08-17,23.94,24.16,23.51,23.75,413506,0
2011-08-18,23.23,23.29,22.56,22.94,902859,0
2011-08-19,22.45,23.21,22.41,22.59,573890,0
2011-08-22,23.29,23.42,22.58,23.04,521289,0
2011-08-23,23.23,25.38,23.1,25.14,1182787,0
2011-08-24,25.21,25.64,24.89,25.33,640659,0
2011-08-25,25.59,25.91,24.63,24.66,632973,0
2011-08-26,24.56,25.37,24.11,25.35,501206,0
2011-08-29,25.66,25.9,25.35,25.5,621417,0
2011-08-30,25.47,26.5,25.36,26.38,734197,0
2011-08-31,26.49,26.8,26.09,26.23,482241,0
2011-09-01,26.02,26.54,25.65,25.77,480800,0
2011-09-02,25.43,25.78,25.2,25.35,399342,0
2011-09-06,24.61,25.28,23.5,25.23,890276,0
2011-09-07,25.57,26.07,25.38,26.01,345920,0
2011-09-08,25.86,26.26,25.55,25.77,434756,0
2011-09-09,25.3,25.62,24.85,25.02,449439,0
2011-09-12,24.73,25.15,24.44,24.97,348952,0
2011-09-13,25.15,25.65,24.8,25.62,502478,0
2011-09-14,25.75,26.26,25.2,25.93,554173,0
2011-09-15,26.18,26.21,25.44,26.13,327256,0
2011-09-16,26.35,26.47,25.81,25.91,856882,0
2011-09-19,25.53,26.05,25.51,25.83,245673,0
2011-09-20,25.94,26.25,25.6,25.69,489340,0
2011-09-21,25.65,25.94,24.87,24.92,382588,0
2011-09-22,24.27,24.9,23.89,24.14,750819,0
2011-09-23,24.14,24.45,23.91,24.42,546045,0
2011-09-26,24.82,25.05,24.34,24.93,412044,0
2011-09-27,25.34,26.2,25.17,25.88,486848,0
2011-09-28,25.9,26.15,25,25.03,558764,0
2011-09-29,25.42,25.42,24.48,25,691851,0
2011-09-30,24.73,25.23,24.34,24.39,747328,0
2011-10-03,24.27,25,22.95,22.95,534519,0
2011-10-04,22.86,23.95,22.45,23.9,652761,0
2011-10-05,23.99,24.56,23.65,24.3,241023,0
2011-10-06,24.58,24.8,23.89,24.28,424275,0
2011-10-07,24.36,24.6,23.95,24.15,215344,0
2011-10-10,24.42,25.15,24.05,25.14,374087,0
2011-10-11,24.91,25.4,24.91,25.29,229306,0
2011-10-12,25.22,25.65,25.08,25.15,423328,0
2011-10-13,25.05,25.38,25.05,25.35,254425,0
2011-10-14,25.6,25.8,25.31,25.71,256159,0
2011-10-17,25.57,25.65,25.13,25.24,411849,0
2011-10-18,25.46,26.15,25.21,26.06,373017,0
2011-10-19,26.1,26.75,25.91,26.4,675965,0
2011-10-20,26.52,26.82,25.91,26.49,377616,0
2011-10-21,26.99,27.09,26.35,26.71,496200,0
2011-10-24,26.77,27.82,26.27,27.62,444860,0
2011-10-25,27.6,27.65,26.39,26.49,508810,0
2011-10-26,26.94,26.99,25.96,26.26,646126,0
2011-10-27,26.83,27.52,26.3,27.13,1220954,0
2011-10-28,25.95,25.97,22.93,23.6,3709697,0
2011-10-31,23.49,25.09,23.02,24.44,1239837,0
2011-11-01,23.46,24.13,23.42,23.97,867856,0
2011-11-02,24,24.6,23.97,24.53,765731,0
2011-11-03,24.77,25.1,24.27,25.03,582216,0
2011-11-04,24.95,25.17,24.62,25.13,346729,0
2011-11-07,25.45,29.82,25.44,28.73,2816210,0
2011-11-08,29.09,30.82,28.99,30.51,2047354,0
2011-11-09,29.87,30.13,29.32,29.53,1201456,0
2011-11-10,29.85,29.96,29.22,29.59,668449,0
2011-11-11,30.16,30.79,29.96,30.56,669215,0
2011-11-14,30.77,31.99,30.02,30.44,847051,0
2011-11-15,30.35,30.43,29.78,29.97,633238,0
2011-11-16,29.89,29.89,29.08,29.11,674672,0
2011-11-17,29.13,29.3,28.62,28.81,725526,0
2011-11-18,28.77,29,28.33,28.75,473589,0
2011-11-21,28.32,28.68,28.25,28.5,556707,0
2011-11-22,28.48,29.25,28.4,29.11,666481,0
2011-11-23,28.86,29.21,28.17,28.24,621473,0
2011-11-25,28.14,28.39,27.8,27.82,249232,0
2011-11-28,28.71,29.29,28.46,28.9,672600,0
2011-11-29,28.61,29.18,28.24,28.98,559787,0
2011-11-30,29.75,30.39,29.64,30.33,848318,0
2011-12-01,30.45,30.66,29.6,29.61,568146,0
2011-12-02,30,30.72,29.75,29.92,574809,0
2011-12-05,30.55,30.99,30.21,30.57,601244,0
2011-12-06,30.69,31,30.34,30.83,877703,0
2011-12-07,30.51,31,30.15,30.95,537727,0
2011-12-08,30.65,30.73,30.2,30.23,519812,0
2011-12-09,30.6,32.16,30.16,31.66,1182051,0
2011-12-12,31.5,31.64,30.82,31.23,957684,0
2011-12-13,31.53,31.79,30.58,30.82,947845,0
2011-12-14,30.68,31,30.43,30.65,700343,0
2011-12-15,30.89,31,30.24,31,641975,0
2011-12-16,31,32.03,29.91,31.15,14275917,0
2011-12-19,31,31.39,29.96,30.5,1256794,0
2011-12-20,31.15,32.01,31.01,31.59,748817,0
2011-12-21,31.48,31.65,30.88,31.37,550746,0
2011-12-22,31.63,31.9,31.27,31.41,358436,0
2011-12-23,31.59,31.85,31.25,31.57,242215,0
2011-12-27,31.53,32.08,31.5,31.84,225755,0
2011-12-28,32.01,32.33,31.35,31.46,400584,0
2011-12-29,31.59,32.06,31.18,31.94,394307,0
2011-12-30,31.92,32.22,31.48,31.98,865465,0
2012-01-03,32.32,32.83,31.12,31.26,621506,0
2012-01-04,31.01,31.47,30.75,31.09,570420,0
2012-01-05,30.68,31.27,30.31,31.11,537283,0
2012-01-06,31.1,31.61,30.78,31.21,560838,0
2012-01-09,31.67,31.93,30.79,31.84,664888,0
2012-01-10,32.06,32.22,31.86,32.17,461586,0
2012-01-11,31.96,32.16,31.72,32.13,319145,0
2012-01-12,32.1,32.66,32.1,32.3,336280,0
2012-01-13,31.94,32.59,31.94,32.53,370959,0
2012-01-17,32.89,33.48,32.76,33.37,694424,0
2012-01-18,33.6,34.06,33.43,34.03,926977,0
2012-01-19,34.22,34.73,34.01,34.1,588475,0
2012-01-20,34.18,34.39,33.5,33.75,472596,0
2012-01-23,33.87,34,33.06,33.19,425789,0
2012-01-24,33.07,33.25,32.98,33.1,618121,0
2012-01-25,32.98,33.41,32.5,32.68,698352,0
2012-01-26,32.9,33.02,32.62,32.81,535171,0
2012-01-27,32.65,33.65,32.65,33.08,287278,0
2012-01-30,33.08,33.14,32.47,32.91,811695,0
2012-01-31,33.21,33.27,32.4,33.01,593116,0
2012-02-01,33.33,34.14,33.1,34.06,775219,0
2012-02-02,34.15,34.44,33.8,34.02,464893,0
2012-02-03,34.04,34.77,34.04,34.38,491229,0
2012-02-06,34.45,34.72,34.22,34.34,347510,0
2012-02-07,34.41,34.51,34,34.12,381339,0
2012-02-08,34.36,34.36,33.34,33.91,545718,0
2012-02-09,33.9,34.28,33.73,33.96,390131,0
2012-02-10,33.47,33.78,33.21,33.51,433586,0
2012-02-13,33.87,34.63,33.37,34.5,516557,0
2012-02-14,34.57,34.98,33.89,33.99,658414,0
2012-02-15,34.04,34.41,33.2,33.54,684825,0
2012-02-16,33.43,34.01,33.09,33.61,1260897,0
2012-02-17,33.56,33.65,30.8,33.06,3201671,0
2012-02-21,32.92,32.94,32.05,32.61,1225607,0
2012-02-22,32.14,33.1,32.12,32.81,650921,0
2012-02-23,32.5,33.49,32.49,33.3,490974,0
2012-02-24,33.01,33.64,32.99,33.5,609888,0
2012-02-27,33.31,33.57,33.02,33.05,1172898,0
2012-02-28,32.9,33.01,32.04,32.3,1060668,0
2012-02-29,32.4,32.74,31.98,32.22,710467,0
2012-03-01,32.51,32.57,31.88,32.11,662707,0
2012-03-02,31.93,32.1,30.76,30.81,821182,0
2012-03-05,30.01,30.55,29.82,30.11,1832209,0
2012-03-06,29.73,29.92,29.18,29.19,1362865,0
2012-03-07,29.08,29.54,28.73,29.26,685632,0
2012-03-08,29.49,30.81,28.99,30.77,1740886,0
2012-03-09,30.9,32.01,30.79,31.35,1192755,0
2012-03-12,31.24,31.39,30.7,31,704786,0
2012-03-13,31.07,31.36,30.78,31.04,756548,0
2012-03-14,30.62,31.06,30.35,30.86,749003,0
2012-03-15,30.71,31.68,30.63,30.77,638527,0
2012-03-16,30.86,31.01,30.52,30.74,906417,0
2012-03-19,30.6,31.45,30.45,31.2,846213,0
2012-03-20,30.9,31.06,30.46,30.66,543696,0
2012-03-21,30.92,31.3,30.72,31.18,707115,0
2012-03-22,30.69,31.16,30.49,31.13,543932,0
2012-03-23,31,31.53,30.97,31.33,768248,0
2012-03-26,31.5,31.86,31.44,31.78,492001,0
2012-03-27,31.69,32.2,31.62,31.91,538617,0
2012-03-28,31.83,31.99,31.46,31.77,613388,0
2012-03-29,31.52,31.76,31.11,31.64,867046,0
2012-03-30,32.11,32.47,31.2,31.21,889962,0
2012-04-02,31.18,31.25,30.78,31.02,976753,0
2012-04-03,31.26,31.53,31.16,31.37,970761,0
2012-04-04,31.19,31.29,30.69,30.85,532760,0
2012-04-05,30.86,30.86,30.46,30.6,297122,0
2012-04-09,30.23,30.3,29.89,29.92,1090999,0
2012-04-10,29.92,30.06,28.62,28.7,1147433,0
2012-04-11,28.84,29.32,28.8,28.98,692169,0
2012-04-12,28.94,29.22,28.89,28.92,588627,0
2012-04-13,28.87,28.91,28.31,28.36,546423,0
2012-04-16,28.36,28.41,27.57,27.6,994064,0
2012-04-17,27.72,28.09,27.65,27.84,887156,0
2012-04-18,27.77,28.07,27.33,27.49,920389,0
2012-04-19,27.35,27.5,26.52,26.76,1337997,0
2012-04-20,27.1,27.53,26.78,26.91,699283,0
2012-04-23,26.54,26.54,25.87,25.97,705392,0
2012-04-24,25.94,26.14,25.28,25.48,841083,0
2012-04-25,25.63,26.23,25.39,25.4,870603,0
2012-04-26,25.46,26.25,25.35,26.15,1400855,0
2012-04-27,24.52,24.66,22.8,24.31,5548182,0
2012-04-30,24.58,24.77,23.95,24.06,1717149,0
2012-05-01,23.94,24.68,23.84,24.39,2132069,0
2012-05-02,24.25,24.53,24.22,24.38,1784849,0
2012-05-03,24.44,24.68,24,24.1,1348594,0
2012-05-04,23.95,24,23.56,23.71,1193855,0
2012-05-07,23.68,23.88,23.5,23.72,960431,0
2012-05-08,23.73,23.84,23.39,23.49,2532880,0
2012-05-09,23.24,23.49,23.12,23.13,883065,0
2012-05-10,23.33,23.66,23.22,23.49,636207,0
2012-05-11,23.33,23.82,23.31,23.67,680057,0
2012-05-14,23.41,23.72,23.16,23.53,1192857,0
2012-05-15,23.44,24.43,23.42,24.2,1455563,0
2012-05-16,24.15,24.59,24.02,24.1,1961538,0
2012-05-17,24,24.44,23.92,24.3,1528195,0
2012-05-18,24.26,24.44,23.92,24.14,1327146,0
2012-05-21,24.25,24.71,23.91,24.7,893385,0
2012-05-22,24.65,25.03,24.63,24.87,1222799,0
2012-05-23,24.9,25.86,24.72,25.76,1198767,0
2012-05-24,25.36,26.28,25.28,26.26,1209331,0
2012-05-25,26.25,26.74,26.14,26.4,1484560,0
2012-05-29,26.72,27.33,26.62,26.88,907719,0
2012-05-30,26.76,26.98,26.27,26.6,1321067,0
2012-05-31,26.63,26.852,26.25,26.79,1229020,0
2012-06-01,26.08,26.58,25.8,26.48,1120596,0
2012-06-04,26.51,26.99,26.32,26.63,740230,0
2012-06-05,26.47,27.57,26.33,27.53,1134453,0
2012-06-06,27.62,28.26,27.62,28.02,684573,0
2012-06-07,28.38,28.4,27.83,27.89,490657,0
2012-06-08,27.79,28.19,27.54,28.01,736959,0
2012-06-11,28.24,28.35,27.44,27.45,662348,0
2012-06-12,27.64,27.64,27.06,27.42,706751,0
2012-06-13,27.49,27.75,27.16,27.5,614431,0
2012-06-14,27.43,28.11,27.43,28.08,749329,0
2012-06-15,27.95,28.07,27.26,27.67,1349877,0
2012-06-18,27.54,28.48,27.37,28.46,619561,0
2012-06-19,28.38,29,28.19,28.58,797913,0
2012-06-20,28.61,28.75,28.27,28.48,664802,0
2012-06-21,28.37,28.48,27.88,28.04,661280,0
2012-06-22,28.08,28.35,28.04,28.29,1167700,0
2012-06-25,28.02,28.34,27.58,27.7,474712,0
2012-06-26,27.89,27.89,27.25,27.32,1011844,0
2012-06-27,27.47,27.92,27.32,27.79,545646,0
2012-06-28,27.58,34.2,27.41,31.75,6154628,0
2012-06-29,32.38,33.59,31.95,33.31,1285040,0
2012-07-02,33.85,33.88,32.86,33.61,1036364,0
2012-07-03,33.77,33.89,33.17,33.78,590938,0
2012-07-05,33.6,34.35,33.46,34.16,590901,0
2012-07-06,33.75,34.34,33.58,33.83,344693,0
2012-07-09,33.83,34.54,33.55,34.5,505348,0
2012-07-10,34.76,34.83,34.15,34.27,778602,0
2012-07-11,33.18,34.36,32.89,33.4,1134464,0
2012-07-12,33.23,33.51,32.67,33.32,1001462,0
2012-07-13,33.35,33.51,32.94,32.98,722824,0
2012-07-16,33,33,31.62,31.82,1001200,0
2012-07-17,32.14,32.44,31.615,32.25,637777,0
2012-07-18,32.19,32.42,31.85,32.01,463534,0
2012-07-19,32,32.23,31.73,31.87,373143,0
2012-07-20,31.74,31.91,31.35,31.61,531665,0
2012-07-23,31.04,31.64,31,31.54,396923,0
2012-07-24,31.5,31.85,30.69,30.86,623864,0
2012-07-25,31.01,31.11,30.35,30.72,728417,0
2012-07-26,31.13,31.65,30.68,31.57,643947,0
2012-07-27,31.75,35.98,31.75,34.35,2178564,0
2012-07-30,35.07,35.51,34.14,34.43,968906,0
2012-07-31,34.44,35,34.33,34.41,1003202,0
2012-08-01,34.33,34.9,33.29,33.6,811006,0
2012-08-02,33.09,34.25,33.06,34.13,587860,0
2012-08-03,34.38,34.98,34.22,34.53,866725,0
2012-08-06,34.7,35,34.35,34.74,601715,0
2012-08-07,34.77,35.31,34.55,34.95,727201,0
2012-08-08,34.88,36.12,34.55,35.77,794765,0
2012-08-09,35.63,36.35,35.28,35.63,605137,0
2012-08-10,35.68,36.06,35,35.9,584393,0
2012-08-13,36.25,36.97,35.54,36.17,995072,0
2012-08-14,36.36,37.1,36.21,36.71,798402,0
2012-08-15,36.78,37.19,36.5,36.63,478242,0
2012-08-16,36.52,36.78,36.13,36.205,586111,0
2012-08-17,36.27,36.369,35.95,36.2,669396,0
2012-08-20,36.22,36.69,35.94,36.61,692790,0
2012-08-21,37,37,35.9,35.97,957426,0
2012-08-22,35.84,35.97,34.73,35.08,1493467,0
2012-08-23,35.12,35.29,34.73,35.26,765466,0
2012-08-24,33.69,34.22,31.911,33.92,3138402,0
2012-08-27,33.8,34.59,33.79,34.08,816891,0
2012-08-28,33.98,34.63,33.95,34.53,489234,0
2012-08-29,34.64,35.18,34.31,35.01,405476,0
2012-08-30,34.89,34.95,34.46,34.89,454044,0
2012-08-31,34.89,35.12,34.27,34.46,576280,0
2012-09-04,34.59,35.31,34.17,35.1,900902,0
2012-09-05,34.86,35.731,34.64,34.96,818470,0
2012-09-06,35.07,35.49,34.565,34.66,750767,0
2012-09-07,34.85,34.85,33.93,34.22,849561,0
2012-09-10,34,34.7,33.51,33.59,1322379,0
2012-09-11,33.61,33.888,32.92,33.12,997307,0
2012-09-12,33.22,33.31,32.905,33,1160637,0
2012-09-13,33,33.1,32.46,32.68,871750,0
2012-09-14,32.68,32.97,32.28,32.52,941862,0
2012-09-17,32.18,33.23,32.1,32.93,724200,0
2012-09-18,32.88,33.26,32.61,32.77,545434,0
2012-09-19,32.87,33.07,32.41,32.59,481908,0
2012-09-20,32.33,32.89,32.33,32.73,610887,0
2012-09-21,33.05,33.1,32.33,32.37,1049496,0
2012-09-24,32.18,32.48,31.99,32.32,696443,0
2012-09-25,32.37,32.8,31.92,32.1,669998,0
2012-09-26,31.8,32.38,31.42,31.74,591653,0
2012-09-27,31.78,33.38,31.39,33.37,943371,0
2012-09-28,33.17,33.62,32.96,33.39,807132,0
2012-10-01,33.64,33.64,32.03,32.51,911960,0
2012-10-02,32.63,33.2,32.3,32.37,522645,0
2012-10-03,32.51,33,31.81,32.24,694041,0
2012-10-04,29.38,29.4,26.81,27.787,7859770,0
2012-10-05,27.73,28.07,27.24,27.79,1207006,0
2012-10-08,27.62,27.97,27.36,27.55,548588,0
2012-10-09,27.49,27.74,26.95,27.48,1125050,0
2012-10-10,27.55,28.01,27.28,27.86,1107397,0
2012-10-11,27.93,28.23,27.42,27.65,756837,0
2012-10-12,27.58,27.83,27.37,27.62,568431,0
2012-10-15,27.67,27.96,27.37,27.86,510363,0
2012-10-16,27.94,27.97,27.46,27.65,496311,0
2012-10-17,27.63,27.77,27.04,27.4,971619,0
2012-10-18,27.47,27.6,27.15,27.4,1211719,0
2012-10-19,27.3,27.47,27.02,27.06,1743545,0
2012-10-22,27.21,27.57,27.053,27.41,765547,0
2012-10-23,27.27,27.27,26.18,26.97,907943,0
2012-10-24,27.07,27.08,26.26,26.36,1199127,0
2012-10-25,26.47,27.26,26.154,26.92,582399,0
2012-10-26,21.71,22.01,18.5,20.61,10945558,0
2012-10-31,20.65,23.645,19.99,23.12,4553430,0
2012-11-01,23.04,23.41,21.95,22.01,2553294,0
2012-11-02,22.12,22.32,21.36,21.36,1158448,0
2012-11-05,21.41,22.56,21.2,22.5,1718687,0
2012-11-06,22.52,23.23,22.11,23.15,1411196,0
2012-11-07,23.98,26.99,23.57,24.16,5956281,0
2012-11-08,24.16,24.685,23.51,24.3,1850755,0
2012-11-09,24.15,24.57,23.73,24.29,1213455,0
2012-11-12,24.38,24.54,24.02,24.48,577689,0
2012-11-13,24.08,24.59,24,24.54,1150857,0
2012-11-14,24.53,24.57,23.59,23.66,1012440,0
2012-11-15,23.57,23.88,23.33,23.39,1270951,0
2012-11-16,23.31,23.6,22.44,23.05,1764000,0
2012-11-19,23.53,23.7,22.8,22.94,1456424,0
2012-11-20,22.97,23.15,22.35,22.96,875557,0
2012-11-21,23.05,23.32,22.84,23.01,579343,0
2012-11-23,23.1,23.45,22.9,23.22,317897,0
2012-11-26,23.18,23.32,22.83,22.87,683131,0
2012-11-27,22.89,22.89,22.5,22.64,1138481,0
2012-11-28,22.54,22.54,21.78,21.98,2239182,0
2012-11-29,22.04,22.66,21.83,22.61,3734095,0
2012-11-30,23.3,23.48,22.7,23.17,2495781,0
2012-12-03,23.28,23.5,22.94,23.11,2132687,0
2012-12-04,23.24,23.38,22.792,23.36,535969,0
2012-12-05,23.37,23.77,23.36,23.73,1446251,0
2012-12-06,23.58,23.86,23.41,23.53,664663,0
2012-12-07,23.67,24.15,23.48,23.82,1099255,0
2012-12-10,23.83,23.99,23.57,23.63,446429,0
2012-12-11,23.73,24.02,23.57,23.64,1257663,0
2012-12-12,23.72,23.9,23.18,23.27,751964,0
2012-12-13,23.36,23.71,23.2,23.42,554625,0
2012-12-14,23.48,25.82,23.48,25.3,1874360,0
2012-12-17,25.48,25.685,25.1,25.6,1191465,0
2012-12-18,25.56,26.66,25.45,25.96,1355427,0
2012-12-19,25.89,26.03,24.89,25.61,861828,0
2012-12-20,25.36,26.34,25.2,26.12,972288,0
2012-12-21,26.11,26.37,25.65,25.77,2030840,0
2012-12-24,25.71,25.866,25.36,25.75,254733,0
2012-12-26,25.72,25.78,25.33,25.5,627592,0
2012-12-27,25.55,25.72,25.21,25.57,531754,0
2012-12-28,25.44,25.75,25.23,25.35,563598,0
2012-12-31,25.3,25.99,25.17,25.92,588556,0
2013-01-02,26.34,26.579,25.82,26.32,942959,0
2013-01-03,26.27,26.65,26.06,26.32,647037,0
2013-01-04,26.48,26.48,25.67,25.75,1109936,0
2013-01-07,25.64,26.28,25.6,26.2,844844,0
2013-01-08,26.28,26.6,26,26.14,641465,0
2013-01-09,26.27,28,26.27,27.64,1123657,0
2013-01-10,27.79,28.84,27.6,28.48,1301205,0
2013-01-11,28.36,28.52,27.68,27.88,771370,0
2013-01-14,28.14,28.52,27.78,28.47,747219,0
2013-01-15,28.36,28.9,28.13,28.84,890691,0
2013-01-16,28.57,28.8,28.17,28.31,739147,0
2013-01-17,28.44,28.78,28.35,28.7,374968,0
2013-01-18,28.63,28.66,28.17,28.4,707791,0
2013-01-22,28.44,28.995,28.24,28.99,679589,0
2013-01-23,29,29.14,28.45,28.45,556021,0
2013-01-24,28.54,28.8,28.18,28.39,743021,0
2013-01-25,28.54,28.72,28.13,28.3,703703,0
2013-01-28,27.015,27.76,26.175,27.74,1647411,0
2013-01-29,27.8,28.42,27.58,28.42,757567,0
2013-01-30,28.32,28.54,27.52,27.62,963010,0
2013-01-31,27.65,27.77,27.25,27.26,903554,0
2013-02-01,27.43,27.9,27.15,27.85,682176,0
2013-02-04,27.77,28.11,27.3,27.45,549301,0
2013-02-05,27.46,27.87,27.36,27.54,609528,0
2013-02-06,27.55,28.02,27.29,27.59,654431,0
2013-02-07,27.65,27.65,26.84,26.97,759935,0
2013-02-08,27.08,27.08,26.6,26.94,456183,0
2013-02-11,26.9,26.94,26.5,26.83,421856,0
2013-02-12,26.92,27.15,26.56,26.7,389644,0
2013-02-13,26.76,26.92,26.54,26.9,574470,0
2013-02-14,26.9,27.69,26.83,27.41,393533,0
2013-02-15,27.53,27.55,26.92,26.96,530412,0
2013-02-19,27.04,27.5,26.78,27.27,428322,0
2013-02-20,27.25,27.62,26.6,26.6,488116,0
2013-02-21,26.62,27.01,25.53,25.95,1053992,0
2013-02-22,26.44,28.47,26.13,28.32,1400816,0
2013-02-25,28.15,28.33,26.84,27.35,1332063,0
2013-02-26,27.5,28.35,27.5,28.25,780123,0
2013-02-27,28.15,29.15,27.96,28.74,777526,0
2013-02-28,28.69,29.24,28.685,29.05,707007,0
2013-03-01,28.68,29.94,28.395,29.57,1249283,0
2013-03-04,29.515,30.245,29.44,30.01,1071115,0
2013-03-05,30.14,30.54,29.82,30.35,643476,0
2013-03-06,30.35,30.96,30.13,30.25,465591,0
2013-03-07,30.27,31.93,30.09,30.91,1328770,0
2013-03-08,31.22,31.48,30.63,31.05,1066030,0
2013-03-11,31.08,31.69,30.84,31.5,1124039,0
2013-03-12,31.38,31.42,31.2,31.27,649241,0
2013-03-13,31.25,31.43,31.04,31.28,654900,0
2013-03-14,31.23,31.26,30.82,31.07,929409,0
2013-03-15,31,31.18,30.02,30.09,1066744,0
2013-03-18,29.84,30,28.95,29.06,1218535,0
2013-03-19,29.06,29.32,28.22,28.36,1444456,0
2013-03-20,28.48,28.55,27.89,28.02,860937,0
2013-03-21,27.83,28.08,27.58,27.84,464853,0
2013-03-22,27.88,28.4,27.84,28.19,569638,0
2013-03-25,28.22,28.41,27.7,27.91,544116,0
2013-03-26,27.98,28.245,27.66,27.98,275431,0
2013-03-27,27.81,28.27,27.47,27.7,586814,0
2013-03-28,27.88,27.88,27.11,27.15,869468,0
2013-04-01,27.18,27.47,26.36,27.47,1071944,0
2013-04-02,27.56,27.71,26.96,27.05,571560,0
2013-04-03,27.07,27.215,26.585,26.74,516987,0
2013-04-04,26.76,27.07,26.54,27.01,299878,0
2013-04-05,26.92,27.08,26.62,26.9,485144,0
2013-04-08,26.92,26.93,26.09,26.325,505684,0
2013-04-09,26.43,26.76,25.83,26.58,499583,0
2013-04-10,26.67,28.13,26.67,27.64,898779,0
2013-04-11,27.54,27.71,26.84,27.1,1014711,0
2013-04-12,26.96,27.3,26.43,26.62,731014,0
2013-04-15,26.53,26.69,25.06,25.14,791564,0
2013-04-16,25.77,25.77,25.27,25.54,652783,0
2013-04-17,25.43,25.84,25.03,25.65,676396,0
2013-04-18,25.82,26.09,25.1,25.13,824661,0
2013-04-19,24.4,24.79,23.34,23.68,2165227,0
2013-04-22,23.9,24.14,23.09,23.87,1236142,0
2013-04-23,23.994,24.255,23.21,23.5,741945,0
2013-04-24,23.5,23.69,23.39,23.46,830789,0
2013-04-25,23.57,23.9,23.16,23.71,1554385,0
2013-04-26,22.23,26.22,22.23,25.33,3332433,0
2013-04-29,25.29,25.63,24.66,25.03,1037912,0
2013-04-30,25,25.47,24.82,25.21,858492,0
2013-05-01,25.21,25.35,24.68,24.76,1162034,0
2013-05-02,24.77,24.97,24.55,24.82,1076288,0
2013-05-03,25.06,25.158,24.43,24.52,1051378,0
2013-05-06,24.52,24.8,24.31,24.54,452973,0
2013-05-07,24.49,24.872,24.44,24.84,440865,0
2013-05-08,24.86,24.95,24.59,24.76,619231,0
2013-05-09,24.7,25.34,24.63,25.01,783118,0
2013-05-10,24.95,25.48,24.95,25.24,415910,0
2013-05-13,25.15,26.06,25.12,25.65,1136535,0
2013-05-14,25.6,26.005,25.2,25.91,737079,0
2013-05-15,25.8,26.04,25.79,25.91,502797,0
2013-05-16,25.79,26.09,25.3,25.42,583846,0
2013-05-17,25.2,25.61,24.93,25.59,464468,0
2013-05-20,25.49,25.78,25.2,25.23,422914,0
2013-05-21,25.27,25.53,25.15,25.39,839336,0
2013-05-22,25.43,25.61,24.9,25.19,631715,0
2013-05-23,25.04,25.45,24.8,25.14,540178,0
2013-05-24,25.07,25.38,24.8,25.36,282512,0
2013-05-28,25.5,25.94,25.15,25.2,412452,0
2013-05-29,25.1,25.2,24.54,24.72,286519,0
2013-05-30,24.74,25.39,24.73,25,746995,0
2013-05-31,24.88,25.28,24.41,24.9,531815,0
2013-06-03,25.01,25.3,24.69,25.04,964642,0
2013-06-04,24.99,25.17,24.51,24.72,443051,0
2013-06-05,24.63,24.8,24.16,24.25,265235,0
2013-06-06,24.03,24.5,24,24.37,454085,0
2013-06-07,24.52,24.57,24.13,24.34,334703,0
2013-06-10,24.38,24.43,22.5,22.81,1283865,0
2013-06-11,22.53,23.45,22.27,23,1733227,0
2013-06-12,23.03,23.03,22.475,22.53,732507,0
2013-06-13,22.57,22.89,22.301,22.73,742811,0
2013-06-14,22.78,22.89,22.49,22.56,363799,0
2013-06-17,22.73,22.96,22.57,22.78,412091,0
2013-06-18,22.84,23.09,22.75,22.965,701057,0
2013-06-19,22.98,23,22.5,22.55,797084,0
2013-06-20,22.33,22.67,22.15,22.44,777327,0
2013-06-21,22.47,22.69,22,22.29,974118,0
2013-06-24,22.12,22.54,21.89,22.34,610265,0
2013-06-25,22.54,22.79,22.01,22.68,700699,0
2013-06-26,22.84,23.34,22.43,23.29,851788,0
2013-06-27,23.5,23.91,23.44,23.82,505272,0
2013-06-28,23.81,23.81,23.24,23.3,675015,0
2013-07-01,23.42,23.59,23.16,23.45,609854,0
2013-07-02,23.48,23.48,23.02,23.12,412662,0
2013-07-03,23.04,23.19,22.9,23.18,418984,0
2013-07-05,23.26,23.83,23.24,23.82,387706,0
2013-07-08,23.87,24.29,23.82,24.15,643325,0
2013-07-09,24.22,24.63,24.12,24.51,917604,0
2013-07-10,24.47,24.78,24.22,24.43,891347,0
2013-07-11,24.6,25.45,24.5,25.43,534537,0
2013-07-12,25.49,25.87,25.28,25.55,288280,0
2013-07-15,25.38,25.83,25.22,25.82,426253,0
2013-07-16,25.79,26.1,25.425,25.47,282558,0
2013-07-17,25.61,25.61,25.28,25.48,311442,0
2013-07-18,25.51,25.59,25.26,25.46,357266,0
2013-07-19,25.45,25.74,25.45,25.6,381576,0
2013-07-22,25.5,26.4,25.5,26.33,374145,0
2013-07-23,26.44,26.51,25.31,25.43,529768,0
2013-07-24,25.39,25.58,24.54,24.6,494104,0
2013-07-25,24.5,24.83,24.43,24.59,618880,0
2013-07-26,24.4,26.77,24.4,25.86,993136,0
2013-07-29,25.87,25.87,24.61,24.73,546733,0
2013-07-30,24.28,24.86,24.129,24.49,374564,0
2013-07-31,24.49,24.8,24.07,24.19,472626,0
2013-08-01,24.3,24.81,23.89,24.03,881314,0
2013-08-02,23.9,24.46,23.833,24.09,362171,0
2013-08-05,24.11,24.51,24.04,24.4,421853,0
2013-08-06,24.39,24.39,24.04,24.13,313544,0
2013-08-07,24.12,24.31,23.75,24.08,296534,0
2013-08-08,24.12,24.65,23.8,24.6,675151,0
2013-08-09,24.52,24.96,24.27,24.83,436454,0
2013-08-12,24.69,25.26,24.69,25.14,324761,0
2013-08-13,25.12,25.46,25.05,25.31,465604,0
2013-08-14,25.28,25.34,25.07,25.19,290642,0
2013-08-15,25.11,25.11,24.14,24.14,386068,0
2013-08-16,23.95,24.62,23.87,24.25,421426,0
2013-08-19,24.19,24.79,24.17,24.4,619599,0
2013-08-20,24.47,25.23,24.31,25.23,482382,0
2013-08-21,25.06,25.42,24.93,25.02,418909,0
2013-08-22,25.07,25.5,24.85,25.5,318192,0
2013-08-23,25.5,25.915,25.32,25.83,368381,0
2013-08-26,25.9,26.53,25.7,26.46,371673,0
2013-08-27,26.02,26.446,25.6,25.69,623696,0
2013-08-28,25.66,25.92,25.39,25.55,539913,0
2013-08-29,25.46,25.76,25.13,25.6,604452,0
2013-08-30,25.53,25.56,24.93,24.99,455281,0
2013-09-03,25.28,25.38,23.85,24.2,992268,0
2013-09-04,24.28,24.38,23.95,24.31,374378,0
2013-09-05,24.21,24.51,23.93,24.37,291430,0
2013-09-06,24.55,24.71,23.69,23.96,358619,0
2013-09-09,23.97,24.34,23.54,23.83,522832,0
2013-09-10,23.89,23.98,23.58,23.83,586719,0
2013-09-11,23.83,24.1,23.68,23.85,357376,0
2013-09-12,24.22,24.22,23.62,23.82,321659,0
2013-09-13,23.81,23.98,23.41,23.52,409434,0
2013-09-16,23.88,23.98,23.46,23.65,571806,0
2013-09-17,23.65,23.91,23.52,23.71,453862,0
2013-09-18,23.65,23.93,23.54,23.74,390491,0
2013-09-19,23.77,23.91,23.62,23.71,229874,0
2013-09-20,23.75,23.91,23.44,23.44,839567,0
2013-09-23,23.45,23.55,22.68,22.75,684284,0
2013-09-24,22.8,23.12,22.31,22.97,1029700,0
2013-09-25,22.94,23.55,22.5,23.45,758600,0
2013-09-26,23.44,23.79,23.35,23.63,711400,0
2013-09-27,23.42,23.5,22.03,22.23,1005300,0
2013-09-30,22.05,22.31,21.43,21.49,1944565,0
2013-10-01,21.46,21.52,21.1,21.31,1623095,0
2013-10-02,21.16,21.31,20.92,20.96,1083044,0
2013-10-03,20.88,21.16,20.73,20.99,768352,0
2013-10-04,20.95,22.07,20.83,21.84,1130000,0
2013-10-07,21.63,21.84,21.43,21.51,508159,0
2013-10-08,21.52,21.68,20.98,21.11,505000,0
2013-10-09,21.13,21.24,20.77,20.99,785250,0
2013-10-10,21.21,21.67,20.97,21.43,508600,0
2013-10-11,21.32,21.63,21.3,21.63,569100,0
2013-10-14,21.46,21.86,21.28,21.73,489600,0
2013-10-15,21.7,21.91,21.36,21.48,512700,0
2013-10-16,21.65,21.86,21.37,21.5,479568,0
2013-10-17,21.46,21.67,21.26,21.63,378000,0
2013-10-18,21.79,21.79,21.151,21.4,838593,0
2013-10-21,21.47,21.5,21.2,21.38,632300,0
2013-10-22,21.41,21.71,21.37,21.48,544101,0
2013-10-23,21.42,21.44,21.03,21.29,408400,0
2013-10-24,21.38,21.54,20.84,20.9,1047300,0
2013-10-25,20.98,21.31,20.79,21.23,1146231,0
2013-10-28,21.27,21.65,21.1,21.49,441500,0
2013-10-29,21.55,21.8,21.23,21.35,680200,0
2013-10-30,21.34,21.69,21.21,21.53,499100,0
2013-10-31,21.53,21.58,21.04,21.155,770967,0
2013-11-01,21.09,21.27,19.96,20.08,1206800,0
2013-11-04,20.22,20.43,19.72,19.74,1043200,0
2013-11-05,19.61,19.68,19.26,19.26,964394,0
2013-11-06,19.34,19.5,19.02,19.41,1047483,0
2013-11-07,19.48,19.62,18.7,18.74,2163478,0
2013-11-08,17.64,23.6,17.39,22.95,2898200,0
2013-11-11,22.68,22.93,21.11,21.18,1220600,0
2013-11-12,21.1,21.54,20.97,21.53,630621,0
2013-11-13,21.36,21.448,20.47,20.95,1005908,0
2013-11-14,20.94,21.57,20.67,21.33,502310,0
2013-11-15,21.29,21.52,21.14,21.36,595400,0
2013-11-18,21.38,22.23,21.35,22.09,829100,0
2013-11-19,22.03,22.68,21.79,22.53,1221100,0
2013-11-20,22.57,23.02,22.51,22.95,1029147,0
2013-11-21,23.08,23.13,22.75,22.97,674000,0
2013-11-22,22.91,22.91,22.51,22.63,623100,0
2013-11-25,22.62,23.06,22.52,22.87,519500,0
2013-11-26,22.83,23.16,22.58,23.11,505000,0
2013-11-27,23.11,23.15,22.81,23.07,336000,0
2013-11-29,23.2,23.27,22.89,22.91,189227,0
2013-12-02,22.84,23.01,22.52,22.66,1351900,0
2013-12-03,22.65,22.79,22.48,22.71,589700,0
2013-12-04,22.68,22.8,22.18,22.42,368484,0
2013-12-05,22.38,22.74,22.27,22.47,464097,0
2013-12-06,22.75,23,22.39,22.47,555700,0
2013-12-09,22.47,22.61,22.15,22.54,434700,0
2013-12-10,22.57,22.65,22.09,22.29,544800,0
2013-12-11,22.42,22.6,21.81,21.99,614600,0
2013-12-12,22.01,22.03,20.84,20.94,1775100,0
2013-12-13,20.94,21.16,20.5,20.63,806600,0
2013-12-16,20.77,21,20.41,20.87,476000,0
2013-12-17,20.9,21.22,20.78,21.15,640434,0
2013-12-18,21.15,21.73,21.06,21.71,473500,0
2013-12-19,21.66,21.72,21.03,21.22,456800,0
2013-12-20,21.29,21.99,21.16,21.84,1335315,0
2013-12-23,22.07,22.38,21.79,22.3,590500,0
2013-12-24,22.28,22.42,22.09,22.29,200134,0
2013-12-26,22.35,22.49,22.2,22.3,298100,0
2013-12-27,22.4,22.61,22.24,22.49,236600,0
2013-12-30,22.43,22.64,22.284,22.55,324571,0
2013-12-31,22.59,22.79,22.49,22.7,349891,0
2014-01-02,22.46,22.6,22.17,22.34,413880,0
2014-01-03,22.37,22.64,22.08,22.54,430503,0
2014-01-06,22.6,22.9,22.36,22.43,634900,0
2014-01-07,22.57,22.82,22.14,22.35,401800,0
2014-01-08,22.27,22.69,22.03,22.53,383200,0
2014-01-09,22.65,23.05,22.44,22.61,451300,0
2014-01-10,22.67,23.27,22.46,23.25,521500,0
2014-01-13,23.12,23.25,22.75,23,614700,0
2014-01-14,23.15,24.38,22.83,24.31,660300,0
2014-01-15,24.31,25.27,24.31,24.99,721309,0
2014-01-16,24.92,26.6,24.63,25.94,1493000,0
2014-01-17,25.83,26.33,25.65,26.05,556300,0
2014-01-21,26.3,26.38,25.76,25.91,980600,0
2014-01-22,26.03,26.34,25.7,25.81,754100,0
2014-01-23,25.65,25.65,25.04,25.46,754673,0
2014-01-24,25.03,25.24,24.38,24.53,1041484,0
2014-01-27,24.96,24.96,23.7,24.18,1675574,0
2014-01-28,24.26,24.46,23.96,24.14,680900,0
2014-01-29,23.85,24.05,22.97,23.04,972600,0
2014-01-30,23.23,23.63,22.95,23.43,731163,0
2014-01-31,22.94,23.25,22.7,23.03,557700,0
2014-02-03,22.84,22.99,20.78,20.88,2047770,0
2014-02-04,20.92,21.53,20.542,21.49,1223606,0
2014-02-05,21.27,21.52,21.03,21.26,846383,0
2014-02-06,21.38,21.61,20.95,21.41,500709,0
2014-02-07,21.6,21.78,21.39,21.49,409923,0
2014-02-10,21.4,21.73,20.87,21.35,1042183,0
2014-02-11,21.33,22.1,21.24,22.07,1140543,0
2014-02-12,22.14,22.68,22.1,22.43,957074,0
2014-02-13,22.28,23.01,22.11,22.84,842106,0
2014-02-14,22.85,23.18,22.32,22.54,342833,0
2014-02-18,22.54,22.76,22.25,22.48,517188,0
2014-02-19,22.53,22.65,21.39,21.43,955527,0
2014-02-20,21.2,21.49,20.19,20.62,2107124,0
2014-02-21,20.75,20.77,20.25,20.37,895745,0
2014-02-24,20.38,20.74,20.21,20.52,674566,0
2014-02-25,20.63,20.86,20.205,20.34,979174,0
2014-02-26,20.34,20.44,20.11,20.15,661353,0
2014-02-27,20.07,20.49,19.9,20.47,1088582,0
2014-02-28,20.16,21.4,19.59,20.46,1612842,0
2014-03-03,20.09,20.355,19.93,20.01,955010,0
2014-03-04,20.32,21.17,20.08,20.16,1329164,0
2014-03-05,20.08,20.521,19.92,20.21,813322,0
2014-03-06,20.34,20.52,19.99,20.07,503503,0
2014-03-07,20.15,20.38,19.96,20.15,530884,0
2014-03-10,20.09,20.27,19.67,19.81,586168,0
2014-03-11,19.85,19.89,19.3,19.52,771076,0
2014-03-12,19.4,20.06,19.17,20.03,917832,0
2014-03-13,20.04,20.313,19.48,19.66,1273118,0
2014-03-14,19.61,20.03,19.415,19.81,456364,0
2014-03-17,20,20.54,19.78,19.93,579531,0
2014-03-18,19.98,20.71,19.965,20.57,482733,0
2014-03-19,20.49,20.7,20.4,20.57,562296,0
2014-03-20,20.47,20.76,20.38,20.53,314358,0
2014-03-21,20.57,21.24,20.38,20.42,989393,0
2014-03-24,20.52,20.52,19.76,20.04,615234,0
2014-03-25,20.19,20.34,19.74,19.85,605113,0
2014-03-26,19.8,20.11,19.4,19.42,568100,0
2014-03-27,19.37,19.77,18.72,18.89,1640324,0
2014-03-28,19.01,19.08,18.76,18.92,512466,0
2014-03-31,19.09,19.22,18.74,19.05,889131,0
2014-04-01,19.1,19.55,18.95,19.21,785980,0
2014-04-02,19.18,19.25,18.59,18.64,770692,0
2014-04-03,18.75,19.21,18.68,18.92,694907,0
2014-04-04,19.06,19.06,18.3,18.37,615607,0
2014-04-07,18.31,18.36,17.85,18.15,723192,0
2014-04-08,18.15,18.41,17.9,18.25,515786,0
2014-04-09,18.31,18.35,17.87,18.26,435658,0
2014-04-10,18.21,18.39,17.58,17.62,650298,0
2014-04-11,17.45,17.79,17.12,17.18,450558,0
2014-04-14,17,17,15.1,16.5,5242610,0
2014-04-15,16.85,17.37,16.37,17.21,1129325,0
2014-04-16,17.33,17.35,16.68,17.06,926482,0
2014-04-17,17.27,17.289,16.56,16.6,1344150,0
2014-04-21,16.675,16.745,15.96,15.99,1406752,0
2014-04-22,15.99,16.44,15.99,16.2,2227143,0
2014-04-23,16.21,16.3,15.49,15.74,1990253,0
2014-04-24,16.55,16.64,15.84,16.21,2449130,0
2014-04-25,16.06,16.18,15.79,16.15,839485,0
2014-04-28,16.38,16.43,15.73,16.14,985611,0
2014-04-29,16.23,16.47,16.11,16.16,687954,0
2014-04-30,16.14,16.3,16.01,16.17,626416,0
2014-05-01,16.19,16.57,16.01,16.12,750248,0
2014-05-02,16.2,16.5,16.13,16.17,567151,0
2014-05-05,16.02,16.87,15.84,16.71,880934,0
2014-05-06,16.6,16.6,16.11,16.2,1147345,0
2014-05-07,16.23,16.33,15.96,16.3,1019238,0
2014-05-08,16.17,16.49,16.15,16.31,1001950,0
2014-05-09,15.28,16.38,15.25,16.27,1397175,0
2014-05-12,15.97,16.97,15.96,16.79,962807,0
2014-05-13,16.6,16.89,16.4,16.61,723452,0
2014-05-14,16.49,17.67,16.32,17.52,2133561,0
2014-05-15,17.48,17.61,16.87,17.29,1375299,0
2014-05-16,17.24,17.46,17.05,17.305,717794,0
2014-05-19,17.29,18.24,17.11,18.2,885312,0
2014-05-20,18.29,18.42,17.77,18.11,1417620,0
2014-05-21,18.16,18.31,17.03,17.57,1730926,0
2014-05-22,17.66,17.71,17.41,17.63,878817,0
2014-05-23,17.66,18.16,17.63,18.13,692780,0
2014-05-27,18.28,18.795,18.21,18.77,843928,0
2014-05-28,18.79,19.19,18.62,18.89,1089717,0
2014-05-29,19.05,19.18,18.8,19.07,716380,0
2014-05-30,19.14,19.14,18.52,18.8,701897,0
2014-06-02,18.78,18.9,18.19,18.51,810806,0
2014-06-03,18.47,18.779,18.16,18.57,798051,0
2014-06-04,18.52,18.52,18.14,18.4,601954,0
2014-06-05,18.44,18.92,18.26,18.89,1068379,0
2014-06-06,18.89,19.84,18.75,19.6,1126697,0
2014-06-09,19.34,19.9,19.34,19.86,751857,0
2014-06-10,19.8,20.12,19.61,19.99,674900,0
2014-06-11,20.155,20.155,19.69,20.1,662941,0
2014-06-12,20.07,20.26,19.2,19.83,1942147,0
2014-06-13,19.75,19.95,19.51,19.73,642343,0
2014-06-16,19.66,19.82,19.45,19.64,509548,0
2014-06-17,19.64,20.155,19.42,19.73,942809,0
2014-06-18,19.7,19.87,18.95,19.38,992783,0
2014-06-19,19.53,19.57,19.085,19.249,862628,0
2014-06-20,19.36,19.75,19.2,19.73,999508,0
2014-06-23,19.73,19.73,19.22,19.4,616390,0
2014-06-24,19.44,19.67,19.19,19.21,660181,0
2014-06-25,19.14,19.46,19.01,19.45,696673,0
2014-06-26,19.43,19.67,19.185,19.62,518094,0
2014-06-27,19.54,20.08,19.53,19.97,900980,0
2014-06-30,19.94,20.48,19.83,20.41,815128,0
2014-07-01,20.49,21.06,20.27,20.57,1418053,0
2014-07-02,20.79,20.79,20.32,20.64,505600,0
2014-07-03,20.69,20.85,20.53,20.74,251393,0
2014-07-07,20.7,20.7,20.14,20.25,684161,0
2014-07-08,20.25,20.25,19.64,19.91,789377,0
2014-07-09,19.94,20.13,19.57,19.92,593139,0
2014-07-10,19.69,19.77,19.41,19.7,597269,0
2014-07-11,19.64,19.84,19.5,19.74,416865,0
2014-07-14,19.97,20.31,19.8,20.18,606748,0
2014-07-15,20.14,20.25,19.84,20.02,354435,0
2014-07-16,20.18,20.25,19.88,19.92,624152,0
2014-07-17,19.8,19.955,19.5,19.6,694519,0
2014-07-18,19.63,19.77,19.245,19.41,1478769,0
2014-07-21,19.36,19.48,19.155,19.17,700021,0
2014-07-22,19.22,19.46,18.95,19.04,734265,0
2014-07-23,19.26,19.26,18.71,18.77,1004757,0
2014-07-24,18.76,18.93,18.32,18.48,1502730,0
2014-07-25,18.31,18.88,18.22,18.7,1107397,0
2014-07-28,18.69,18.83,18.48,18.76,521350,0
2014-07-29,18.78,19.23,18.76,18.86,629484,0
2014-07-30,18.98,19.12,18.43,18.51,1094242,0
2014-07-31,18.26,18.75,18.165,18.41,1109783,0
2014-08-01,18.4,18.65,18.24,18.42,1540399,0
2014-08-04,18.5,19.02,18.42,18.94,687981,0
2014-08-05,18.76,19.1,18.62,18.88,1322931,0
2014-08-06,18.76,19.055,18.76,18.83,648894,0
2014-08-07,18.82,18.97,18.43,18.56,1003675,0
2014-08-08,19.75,21.115,19.58,20.74,1940313,0
2014-08-11,20.94,21.06,20.18,20.2,913001,0
2014-08-12,20.08,20.26,19.72,19.79,666935,0
2014-08-13,19.85,20.01,19.36,19.695,824118,0
2014-08-14,19.93,19.93,19.455,19.585,641354,0
2014-08-15,19.76,19.76,18.56,19.26,971000,0
2014-08-18,19.99,21.65,19.66,21.09,1935999,0
2014-08-19,21.3,21.785,21.1,21.56,910552,0
2014-08-20,21.4,21.66,21.075,21.57,1474941,0
2014-08-21,21.55,23.57,21.55,23,3098015,0
2014-08-22,22.98,23,22.61,22.76,974171,0
2014-08-25,22.91,22.91,22.57,22.76,1017394,0
2014-08-26,22.75,23,22.628,22.96,1176446,0
2014-08-27,22.96,22.99,22.81,22.855,604248,0
2014-08-28,22.88,22.93,22.6,22.905,562781,0
2014-08-29,22.93,23.1,22.51,22.86,634240,0
2014-09-02,22.91,22.91,21.965,22.61,1090868,0
2014-09-03,22.59,22.59,19.71,20.31,4375482,0
2014-09-04,20.36,21.06,20.34,20.86,950523,0
2014-09-05,20.89,21,20.49,20.915,726949,0
2014-09-08,20.85,21.03,20.49,20.71,594632,0
2014-09-09,20.65,21.04,20.22,20.61,664685,0
2014-09-10,20.57,21.09,20.47,21,599192,0
2014-09-11,20.82,21.03,20.43,20.67,819603,0
2014-09-12,20.65,21.16,20.55,21.1,809439,0
2014-09-15,21.07,21.21,20.45,20.79,553986,0
2014-09-16,20.67,21.15,20.49,20.805,1034297,0
2014-09-17,20.79,21.11,20.63,21,816653,0
2014-09-18,21.08,21.22,20.77,20.85,597607,0
2014-09-19,20.94,20.96,20.18,20.325,801889,0
2014-09-22,20.23,20.32,19.95,20.195,416192,0
2014-09-23,20.15,20.26,19.72,19.75,589001,0
2014-09-24,19.76,19.93,19.47,19.705,548030,0
2014-09-25,19.62,19.63,19,19.29,972058,0
2014-09-26,19.49,19.51,19.19,19.35,401191,0
2014-09-29,19.13,19.39,19.01,19.38,386509,0
2014-09-30,19.36,19.36,18.84,18.85,656631,0
2014-10-01,18.85,19,18.14,18.39,1959466,0
2014-10-02,18.4,18.8,18.25,18.74,602521,0
2014-10-03,18.93,19.29,18.77,19.21,516350,0
2014-10-06,19.25,19.46,19.12,19.185,608607,0
2014-10-07,19.02,19.1,18.59,18.6,484761,0
2014-10-08,18.56,19.06,18.25,19.04,590613,0
2014-10-09,18.98,19.15,18.64,18.64,669307,0
2014-10-10,18.54,18.87,18.31,18.425,740030,0
2014-10-13,18.4,19.25,18.27,18.88,811946,0
2014-10-14,19.06,19.5,18.93,19.32,847874,0
2014-10-15,19.23,19.78,18.67,19.555,888598,0
2014-10-16,19.59,19.88,19.25,19.81,906626,0
2014-10-17,20.1,20.355,19.45,20.26,1520579,0
2014-10-20,20.08,20.52,20,20.51,725456,0
2014-10-21,20.67,21.27,20.5,21.21,638529,0
2014-10-22,21.31,21.31,20.85,20.99,967325,0
2014-10-23,21.16,21.37,20.918,21.115,1259985,0
2014-10-24,21.18,21.36,21,21.29,331627,0
2014-10-27,21.14,21.56,21,21.53,339203,0
2014-10-28,21.61,22.32,21.55,22.15,682698,0
2014-10-29,22.2,22.5,21.85,21.95,643029,0
2014-10-30,21.94,22.43,21.84,22.39,800167,0
2014-10-31,22.93,23.33,22.4,23.23,756580,0
2014-11-03,23.23,23.24,22.632,22.97,1124837,0
2014-11-04,23.13,23.69,21.13,21.55,1722580,0
2014-11-05,21.68,21.89,21.16,21.22,985936,0
2014-11-06,21.18,22,21.18,21.94,744003,0
2014-11-07,21.88,22,21.25,21.43,852754,0
2014-11-10,21.49,21.78,21.3,21.605,504935,0
2014-11-11,21.55,21.68,21.26,21.37,716953,0
2014-11-12,21.37,21.71,20.93,21.63,607733,0
2014-11-13,21.69,21.74,21.32,21.495,414728,0
2014-11-14,21.48,21.64,21.31,21.395,403755,0
2014-11-17,21.31,21.66,20.76,20.89,646218,0
2014-11-18,20.92,21.11,20.57,20.9,1076192,0
2014-11-19,20.83,20.83,20.01,20.06,819233,0
2014-11-20,19.92,20.22,19.77,19.985,1020406,0
2014-11-21,20.21,20.54,19.82,19.89,1072662,0
2014-11-24,19.97,20.394,19.88,20.27,623225,0
2014-11-25,20.37,21.21,20.34,21.175,774847,0
2014-11-26,21.18,21.29,20.81,20.9,391711,0
2014-11-28,20.89,21.11,20.71,20.86,349096,0
2014-12-01,20.61,21.66,20.56,21.35,724621,0
2014-12-02,21.49,21.9,21.25,21.62,615545,0
2014-12-03,21.75,22.43,21.531,22.4,648364,0
2014-12-04,22.17,22.56,21.86,22.08,634365,0
2014-12-05,22.11,22.59,22.09,22.25,693267,0
2014-12-08,22.35,22.82,20.32,22.44,544953,0
2014-12-09,22.22,23.31,22.04,23.16,569137,0
2014-12-10,22.83,23.09,21.74,21.78,1084231,0
2014-12-11,21.82,21.95,21.28,21.345,1063799,0
2014-12-12,21.12,21.33,20.39,20.42,749758,0
2014-12-15,20.51,20.59,19.91,20.16,895379,0
2014-12-16,20.1,20.8,20,20.34,655188,0
2014-12-17,20.46,20.63,20.09,20.61,705526,0
2014-12-18,20.8,20.83,20.23,20.28,745092,0
2014-12-19,20.25,20.71,20,20.08,1439625,0
2014-12-22,20.06,20.88,19.9,20.87,651571,0
2014-12-23,20.95,22.28,20.9,22.26,1603293,0
2014-12-24,22.34,22.95,22.287,22.4,399399,0
2014-12-26,22.39,23,22.39,22.61,417373,0
2014-12-29,22.47,22.7,22.08,22.32,821424,0
2014-12-30,22.32,22.55,21.93,21.97,589926,0
2014-12-31,22.08,22.205,21.13,21.14,969468,0
2015-01-02,21.37,21.99,21.16,21.73,644047,0
2015-01-05,21.61,21.61,20.66,20.93,559573,0
2015-01-06,21.01,21.19,20.38,20.76,570735,0
2015-01-07,20.94,21.09,20.55,20.79,823638,0
2015-01-08,21.03,21.36,20.62,21.15,616436,0
2015-01-09,21.2,21.25,20.57,20.81,536445,0
2015-01-12,20.97,21.64,20.74,21.25,579589,0
2015-01-13,21.53,21.98,21.24,21.56,539634,0
2015-01-14,21.24,21.82,20.98,21.56,468093,0
2015-01-15,21.84,21.88,20.44,20.57,580646,0
2015-01-16,20.5,21.13,20.5,20.91,578662,0
2015-01-20,21.1,21.11,20.34,20.65,600484,0
2015-01-21,20.54,20.78,20.21,20.32,560645,0
2015-01-22,20.47,20.73,20.03,20.61,1082808,0
2015-01-23,20.51,20.74,20.34,20.42,512742,0
2015-01-26,20.23,20.81,20.18,20.65,606752,0
2015-01-27,20.46,20.56,20.15,20.2,394801,0
2015-01-28,20.24,20.34,19.87,19.99,397445,0
2015-01-29,20.04,20.34,19.7,20.29,625512,0
2015-01-30,20.16,20.32,19.72,19.785,800561,0
2015-02-02,19.88,20.1,19.024,19.46,989213,0
2015-02-03,19.6,19.98,19.523,19.81,782814,0
2015-02-04,19.81,20.08,19.73,19.95,715551,0
2015-02-05,20,20.69,19.93,20.58,995489,0
2015-02-06,20.64,20.796,19.9,20,681383,0
2015-02-09,19.67,19.99,19.33,19.38,656793,0
2015-02-10,19.54,19.54,19.2,19.33,986543,0
2015-02-11,19.36,19.94,19.22,19.59,1054122,0
2015-02-12,19.74,19.74,19.17,19.62,905761,0
2015-02-13,19.394,20.1,19.394,20,720952,0
2015-02-17,19.98,20.12,19.61,19.78,535659,0
2015-02-18,19.78,19.87,19.03,19.28,1024351,0
2015-02-19,19.2,19.28,18.96,19.11,548722,0
2015-02-20,19.09,19.12,18.63,19.1,741464,0
2015-02-23,19.15,19.25,18.92,18.99,1093125,0
2015-02-24,18.95,19.05,18.51,18.58,781508,0
2015-02-25,18.61,19.085,18.61,19.02,580105,0
2015-02-26,18.98,19.08,18.67,18.84,806297,0
2015-02-27,18.33,18.6,16.76,17.54,2825438,0
2015-03-02,17.42,17.99,17.14,17.24,1223600,0
2015-03-03,17.35,17.44,16.78,17.06,1500800,0
2015-03-04,17.01,17.12,16.67,16.77,1252100,0
2015-03-05,16.76,16.84,16.33,16.35,919900,0
2015-03-06,16.24,16.3,16.08,16.22,1222200,0
2015-03-09,16.53,16.99,16.28,16.94,1346100,0
2015-03-10,16.79,16.96,16.53,16.81,1097300,0
2015-03-11,16.73,17.13,16.6,16.98,1213500,0
2015-03-12,17.14,17.34,17.01,17.12,601900,0
2015-03-13,17.08,17.08,16.7,16.77,841100,0
2015-03-16,16.89,17.03,16.75,16.79,709200,0
2015-03-17,16.75,16.85,16.58,16.66,854900,0
2015-03-18,16.63,16.74,16.41,16.49,860900,0
2015-03-19,16.71,16.95,16.52,16.91,2620900,0
2015-03-20,17.06,17.13,16.84,16.9,1225500,0
2015-03-23,16.83,17.07,16.73,16.74,662500,0
2015-03-24,16.76,16.89,16.42,16.49,687500,0
2015-03-25,16.55,16.63,16.21,16.21,994800,0
2015-03-26,16.18,16.28,15.83,15.87,873900,0
2015-03-27,15.81,15.89,15.17,15.32,1835100,0
2015-03-30,15.42,15.65,15.37,15.56,1630700,0
2015-03-31,15.48,15.57,15.42,15.45,1164864,0
2015-04-01,15.5,15.7,15.12,15.66,2172700,0
2015-04-02,15.51,15.73,15.46,15.55,993600,0
2015-04-06,15.51,15.85,15.37,15.83,946500,0
2015-04-07,15.78,15.97,15.48,15.5,707423,0
2015-04-08,15.5,15.94,15.5,15.87,744000,0
2015-04-09,15.83,16.06,15.68,15.73,1043579,0
2015-04-10,15.83,15.83,15.3,15.54,1035400,0
2015-04-13,15.51,15.76,15.39,15.76,1012000,0
2015-04-14,15.64,15.77,15.28,15.49,1339000,0
2015-04-15,15.6,15.76,15.475,15.53,802978,0
2015-04-16,15.47,15.74,15.37,15.54,952553,0
2015-04-17,15.42,15.53,15.22,15.44,1456200,0
2015-04-20,15.52,15.68,15.39,15.66,1289853,0
2015-04-21,15.7,16.78,15.64,16.7,1826032,0
2015-04-22,16.72,17.28,16.5,17.22,2233025,0
2015-04-23,17.36,17.97,17.17,17.88,3089100,0
2015-04-24,17.89,17.96,17.19,17.3,1137645,0
2015-04-27,17.31,17.31,16.96,17.07,999300,0
2015-04-28,17.04,17.47,16.92,17.35,1303988,0
2015-04-29,17.3,17.58,17.15,17.55,876700,0
2015-04-30,17.37,17.54,16.91,17.01,1736300,0
2015-05-01,17.17,17.47,16.95,17.14,1824100,0
2015-05-04,17.16,17.43,17.04,17.2,998500,0
2015-05-05,17.12,17.27,16.94,17.07,1549600,0
2015-05-06,17.09,17.14,16.76,16.84,1394337,0
2015-05-07,16.79,17.16,16.79,17.08,1370308,0
2015-05-08,16.89,17.53,15.07,16.14,3978400,0
2015-05-11,15.96,16.8,15.85,16.63,2073100,0
2015-05-12,16.738,16.738,16.21,16.65,1108376,0
2015-05-13,16.62,16.74,16.38,16.64,1029300,0
2015-05-14,16.72,16.87,16.61,16.76,562700,0
2015-05-15,16.55,16.85,16.55,16.77,544477,0
2015-05-18,16.73,17.03,16.54,16.92,556280,0
2015-05-19,16.94,17.245,16.885,17.22,891611,0
2015-05-20,17.22,17.27,16.87,17.03,455900,0
2015-05-21,16.98,17,16.69,16.8,551100,0
2015-05-22,16.78,16.84,16.52,16.66,476100,0
2015-05-26,16.59,16.59,15.98,16.56,1265551,0
2015-05-27,16.45,16.93,16.31,16.91,700800,0
2015-05-28,16.94,17.095,16.59,16.99,579524,0
2015-05-29,16.96,17.16,16.75,17.04,751200,0
2015-06-01,17.11,17.245,16.65,17.19,1256751,0
2015-06-02,17.08,17.34,16.91,17.18,537669,0
2015-06-03,17.26,17.69,17.09,17.61,583400,0
2015-06-04,17.5,17.74,16.9,16.96,852400,0
2015-06-05,16.88,17.5,16.66,17.47,716500,0
2015-06-08,17.47,17.53,17.09,17.1,548900,0
2015-06-09,17.13,17.72,17.07,17.53,756815,0
2015-06-10,17.63,17.92,17.51,17.66,632169,0
2015-06-11,17.65,17.83,17.61,17.66,470413,0
2015-06-12,17.68,17.76,17.44,17.49,314000,0
2015-06-15,17.35,17.62,16.82,17.55,857700,0
2015-06-16,17.5,17.83,17.25,17.75,593600,0
2015-06-17,17.78,17.88,17.6,17.67,353400,0
2015-06-18,17.84,18.16,17.71,17.86,806300,0
2015-06-19,17.81,17.97,17.54,17.78,847700,0
2015-06-22,17.85,18.22,17.74,18.18,539800,0
2015-06-23,18.14,18.24,17.7,17.94,512043,0
2015-06-24,17.79,18.11,17.79,17.94,400700,0
2015-06-25,17.95,17.98,17.59,17.76,416800,0
2015-06-26,17.9,18.29,17.76,18.16,959900,0
2015-06-29,18.02,18.05,17.51,17.54,846200,0
2015-06-30,17.62,17.77,17.14,17.17,2056745,0
2015-07-01,17.28,17.44,16.7,16.75,983400,0
2015-07-02,16.8,16.86,16.37,16.37,1126200,0
2015-07-06,16.19,16.51,16.06,16.39,766900,0
2015-07-07,16.41,16.43,15.92,16.23,845400,0
2015-07-08,16.12,16.33,15.91,16,583700,0
2015-07-09,16.17,16.22,15.8,15.88,355400,0
2015-07-10,16,17.82,15.9,17.1,2518400,0
2015-07-13,17.15,17.32,16.01,16.36,1842700,0
2015-07-14,16.38,16.62,16.245,16.41,1032373,0
2015-07-15,16.28,16.385,15.955,16.17,1773892,0
2015-07-16,16.21,16.39,15.84,15.98,2362700,0
2015-07-17,15.98,16.19,15.83,15.96,13390200,0
2015-07-20,14.84,14.84,11.84,12.5,8352900,0
2015-07-21,12.29,12.51,11.57,11.7,7373300,0
2015-07-22,11.61,11.73,11.43,11.5,3053900,0
2015-07-23,11.56,11.76,11.42,11.64,3226500,0
2015-07-24,11.66,12.2,11.54,11.98,3114500,0
2015-07-27,11.87,11.9,11.55,11.59,1477300,0
2015-07-28,11.68,11.75,11.27,11.28,2026100,0
2015-07-29,11.29,11.42,11.16,11.39,1727800,0
2015-07-30,11.41,11.87,11.37,11.61,1617800,0
2015-07-31,11.6,11.86,11.46,11.52,1037500,0
2015-08-03,11.45,11.6,8.8,9.26,8497260,0
2015-08-04,9.21,9.38,8.94,9.03,3213300,0
2015-08-05,9.02,9.19,8.76,8.81,2138900,0
2015-08-06,8.89,8.89,8.11,8.24,4902131,0
2015-08-07,8.95,9.37,8.3,8.88,5824300,0
2015-08-10,8.84,9.15,8.48,9.09,3229900,0
2015-08-11,9,9.174,8.5975,8.75,2035734,0
2015-08-12,8.79,9.34,8.77,9.07,2653900,0
2015-08-13,9.17,9.45,9.05,9.11,2484100,0
2015-08-14,9.14,9.57,9.06,9.35,1921800,0
2015-08-17,9.37,9.82,9.3,9.53,1725200,0
2015-08-18,9.57,9.62,9.33,9.42,1561300,0
2015-08-19,9.4,9.59,9.26,9.53,1311800,0
2015-08-20,9.45,9.69,9.17,9.24,1881700,0
2015-08-21,9.02,9.81,8.7,8.84,2275600,0
2015-08-24,8.57,12.03,8.19,9.98,6295119,0
2015-08-25,10.58,10.65,9.7,9.72,4376700,0
2015-08-26,9.87,10.59,9.53,10.04,2214800,0
2015-08-27,10.09,10.24,9.65,10.07,1656100,0
2015-08-28,9.99,10.5,9.99,10.47,1261800,0
2015-08-31,10.39,10.51,10.16,10.45,1392100,0
2015-09-01,10.28,10.37,9.69,9.78,1040300,0
2015-09-02,9.89,9.98,9.62,9.83,987900,0
2015-09-03,9.81,10.03,9.8,9.94,791600,0
2015-09-04,9.84,10.08,9.78,10,875100,0
2015-09-08,10.14,10.27,10.04,10.13,829500,0
2015-09-09,10.17,10.67,10.07,10.58,1858600,0
2015-09-10,10.54,10.61,10.48,10.56,903269,0
2015-09-11,10.56,10.71,10.44,10.51,817500,0
2015-09-14,10.52,10.64,10.1,10.16,944000,0
2015-09-15,10.17,10.41,9.98,10.06,2283200,0
2015-09-16,10.1,10.17,9.8,9.82,3357100,0
2015-09-17,9.85,10.17,9.78,9.89,1436661,0
2015-09-18,9.71,10.03,9.67,9.72,1825900,0
2015-09-21,9.8,10,9.69,9.73,801000,0
2015-09-22,9.63,9.7,9.55,9.55,744300,0
2015-09-23,9.57,9.64,9.15,9.18,763954,0
2015-09-24,9.14,9.3,9.03,9.21,1090646,0
2015-09-25,9.26,9.36,8.91,9.03,817800,0
2015-09-28,8.96,9.05,8.81,9.02,856660,0
2015-09-29,9.03,9.21,8.9,9.02,1008600,0
2015-09-30,9.08,9.1,8.56,8.77,1914600,0
2015-10-01,8.81,9.03,8.62,8.64,987500,0
2015-10-02,8.58,8.99,8.57,8.84,1341400,0
2015-10-05,8.94,9.59,8.94,9.49,1012218,0
2015-10-06,9.44,9.66,9.11,9.25,935100,0
2015-10-07,9.26,9.7,9.26,9.65,877400,0
2015-10-08,9.6,9.97,9.52,9.96,903500,0
2015-10-09,9.96,10.4,9.9,10.27,1157200,0
2015-10-12,10.37,10.39,10.01,10.12,870925,0
2015-10-13,10.05,10.55,9.96,10.15,811800,0
2015-10-14,10.24,10.44,10.1,10.16,1152400,0
2015-10-15,10.22,10.48,10.13,10.46,695000,0
2015-10-16,10.5,10.5,10.05,10.29,974700,0
2015-10-19,10.25,10.45,10.15,10.27,461848,0
2015-10-20,10.3,10.64,10.22,10.59,550600,0
2015-10-21,10.66,10.66,10.27,10.41,615800,0
2015-10-22,10.46,10.61,10.05,10.18,975200,0
2015-10-23,10.36,10.66,10.09,10.54,890600,0
2015-10-26,10.49,10.53,10.3,10.5,797000,0
2015-10-27,10.47,10.61,10.36,10.49,933900,0
2015-10-28,10.57,11.01,10.52,11,739400,0
2015-10-29,10.98,10.98,10.65,10.72,640400,0
2015-10-30,10.73,10.79,10.47,10.53,888700,0
2015-11-02,10.52,11.04,10.49,10.74,645104,0
2015-11-03,10.69,10.93,10.57,10.83,608900,0
2015-11-04,10.81,10.92,10.56,10.65,869923,0
2015-11-05,10.66,10.81,10.35,10.37,1776800,0
2015-11-06,10.11,11.77,9.51,11.32,1909500,0
2015-11-09,11.33,11.73,10.92,11.02,1264310,0
2015-11-10,11.02,11.36,10.91,11.23,1095400,0
2015-11-11,11.23,11.52,11.05,11.2,701000,0
2015-11-12,11.12,11.45,11.01,11.38,911100,0
2015-11-13,11.31,11.73,11.25,11.52,1056400,0
2015-11-16,11.51,11.78,11.27,11.76,797400,0
2015-11-17,11.79,12.02,11.56,11.57,799300,0
2015-11-18,11.58,11.93,11.58,11.78,723000,0
2015-11-19,11.76,11.86,11.5,11.6,573300,0
2015-11-20,11.62,11.91,11.37,11.42,1244700,0
2015-11-23,11.41,11.72,11.41,11.47,1257000,0
2015-11-24,11.47,11.73,11.37,11.5,1575000,0
2015-11-25,11.47,11.96,11.47,11.83,1139300,0
2015-11-27,11.8,11.91,11.42,11.7,648100,0
2015-11-30,11.82,12.35,11.82,12.13,1306200,0
2015-12-01,12.26,13.35,12.15,12.97,1609222,0
2015-12-02,12.93,13.02,12.67,12.75,971287,0
2015-12-03,12.76,13.09,12.49,12.55,1163685,0
2015-12-04,12.57,12.65,12.29,12.6,676500,0
2015-12-07,12.55,12.8,12.33,12.6,728000,0
2015-12-08,12.51,12.76,11.893,12.75,989297,0
2015-12-09,12.67,12.91,12.6,12.8,993700,0
2015-12-10,12.77,12.97,12.69,12.75,855400,0
2015-12-11,12.61,12.68,11.97,12.29,872400,0
2015-12-14,12.28,12.59,12.28,12.42,799137,0
2015-12-15,12.52,12.68,12.44,12.54,613400,0
2015-12-16,12.64,12.8,12.51,12.72,899700,0
2015-12-17,12.77,12.81,12.49,12.51,417800,0
2015-12-18,12.45,12.7,12.28,12.48,2141700,0
2015-12-21,12.54,12.62,12.26,12.52,575800,0
2015-12-22,12.57,12.74,12.404,12.66,466555,0
2015-12-23,12.75,12.86,12.66,12.75,539500,0
2015-12-24,12.75,12.94,12.61,12.82,179124,0
2015-12-28,12.76,12.77,12.39,12.71,558286,0
2015-12-29,12.76,13.06,12.67,13.05,616510,0
2015-12-30,13.02,13.19,12.67,12.685,432406,0
2015-12-31,12.66,12.79,12.32,12.34,528250,0
2016-01-04,12.15,12.88,11.91,12.71,785812,0
2016-01-05,12.72,12.86,12.29,12.74,450557,0
2016-01-06,12.6,12.77,12.52,12.62,550027,0
2016-01-07,12.44,12.5,12.01,12.24,481378,0
2016-01-08,12.25,12.36,11.94,12.03,516562,0
2016-01-11,12.07,12.25,11.7,11.73,819824,0
2016-01-12,11.81,11.98,11.12,11.29,920990,0
2016-01-13,11.32,11.9989,10.97,11.11,710191,0
2016-01-14,11.14,11.45,11.06,11.33,551736,0
2016-01-15,11.04,11.73,11,11.69,803863,0
2016-01-19,11.79,11.88,11.35,11.48,619100,0
2016-01-20,11.37,11.64,11,11.54,754633,0
2016-01-21,11.56,11.685,11.39,11.44,423356,0
2016-01-22,11.59,11.93,11.59,11.71,452238,0
2016-01-25,11.68,11.72,11.16,11.25,370564,0
2016-01-26,11.31,11.59,11.26,11.56,350504,0
2016-01-27,11.5,11.65,11.25,11.33,354179,0
2016-01-28,11.42,11.65,11.03,11.25,413631,0
2016-01-29,11.32,12.08,11.32,12.05,716620,0
2016-02-01,11.92,12.16,11.84,12.05,582268,0
2016-02-02,11.92,12.175,11.84,11.96,379732,0
2016-02-03,12.1,12.2,11.66,11.85,464058,0
2016-02-04,11.84,12.04,11.78,11.93,526046,0
2016-02-05,11.9,11.9,11.35,11.39,605819,0
2016-02-08,11.3,11.33,10.58,10.7,691985,0
2016-02-09,10.57,10.95,10.45,10.74,712142,0
2016-02-10,10.81,10.87,10.37,10.4,470523,0
2016-02-11,10.21,10.41,10.1573,10.22,503886,0
2016-02-12,10.35,10.93,10.24,10.82,317829,0
2016-02-16,10.95,11.49,10.86,11.46,492567,0
2016-02-17,11.57,11.95,11.47,11.53,490201,0
2016-02-18,11.58,11.78,11.46,11.61,405288,0
2016-02-19,11.55,11.66,11.4,11.52,375306,0
2016-02-22,11.61,11.845,11.48,11.83,636818,0
2016-02-23,11.75,12.25,11.71,11.95,729373,0
2016-02-24,11.82,12.16,11.3201,12.16,354665,0
2016-02-25,12.17,12.22,11.62,11.8,729534,0
2016-02-26,12.43,13.61,12,12.99,2589167,0
2016-02-29,12.94,13.43,12.94,13.17,1038701,0
2016-03-01,13.33,13.69,13.25,13.64,1211116,0
2016-03-02,13.66,14.09,13.58,13.94,771553,0
2016-03-03,13.99,14.03,13.77,13.85,683880,0
2016-03-04,13.86,14.21,13.85,14.01,568101,0
2016-03-07,13.91,14.7,13.79,14.42,1066792,0
2016-03-08,14.3,14.59,13.82,13.87,839711,0
2016-03-09,13.86,13.95,13.0311,13.63,457353,0
2016-03-10,13.63,13.85,13.28,13.39,608390,0
2016-03-11,13.48,13.92,13.2303,13.87,456871,0
2016-03-14,13.79,14.125,13.58,13.7,449945,0
2016-03-15,13.53,13.6,13.32,13.33,754683,0
2016-03-16,13.3,13.5,13.24,13.46,340203,0
2016-03-17,13.47,13.67,13.33,13.57,527003,0
2016-03-18,13.66,13.75,13.38,13.56,1143460,0
2016-03-21,13.56,14.06,13.5,13.95,398668,0
2016-03-22,13.91,14.11,13.81,14,260261,0
2016-03-23,13.89,13.98,13.28,13.29,681899,0
2016-03-24,13.18,13.47,13.02,13.28,529631,0
2016-03-28,13.36,13.45,13.075,13.1,377302,0
2016-03-29,13.08,13.76,13.06,13.74,1028549,0
2016-03-30,13.78,13.96,13.67,13.82,490433,0
2016-03-31,13.86,14.46,13.85,14.35,670660,0
2016-04-01,14.2,14.27,13.7,14.06,458550,0
2016-04-04,14.08,14.1,13.77,13.86,630533,0
2016-04-05,13.79,13.92,13.67,13.67,385016,0
2016-04-06,13.72,14.2,13.675,14.18,547351,0
2016-04-07,14.09,14.52,14.08,14.4,601883,0
2016-04-08,14.59,14.6,14.08,14.15,534459,0
2016-04-11,14.22,14.34,13.94,14.01,283351,0
2016-04-12,14.05,14.12,13.8,14.03,239040,0
2016-04-13,14.22,14.43,14,14.38,860511,0
2016-04-14,14.42,14.5599,14.11,14.16,401860,0
2016-04-15,14.12,14.39,14.01,14.3,262943,0
2016-04-18,14.18,14.41,14.17,14.36,179700,0
2016-04-19,14.43,14.535,14.22,14.32,209084,0
2016-04-20,14.3,14.73,14.25,14.53,241387,0
2016-04-21,14.51,14.615,14.39,14.395,252052,0
2016-04-22,14.42,14.765,14.42,14.63,373639,0
2016-04-25,14.56,14.614,14.24,14.36,229151,0
2016-04-26,14.38,14.735,14.26,14.625,338414,0
2016-04-27,14.65,14.7392,14.41,14.54,362419,0
2016-04-28,14.51,14.76,14.37,14.42,270881,0
2016-04-29,16.42,17.58,16.24,16.89,2943685,0
2016-05-02,16.88,17.04,16.23,16.47,960600,0
2016-05-03,16.43,16.45,15.83,16.28,1012128,0
2016-05-04,16.17,16.71,16.14,16.46,707741,0
2016-05-05,16.44,16.56,15.79,16.12,804542,0
2016-05-06,16.07,16.76,15.5,16.52,716861,0
2016-05-09,16.34,16.48,16.04,16.34,624047,0
2016-05-10,16.48,16.97,16.34,16.77,983045,0
2016-05-11,16.69,16.93,16.5,16.555,462540,0
2016-05-12,16.66,16.66,15.88,15.99,434013,0
2016-05-13,15.88,16.13,15.76,15.78,632776,0
2016-05-16,15.94,16.18,15.775,16,1124777,0
2016-05-17,15.9,16.24,15.57,15.61,438651,0
2016-05-18,15.51,16.01,15.51,15.745,385948,0
2016-05-19,15.64,16.02,15.55,15.85,371076,0
2016-05-20,15.92,16.12,15.76,15.92,419597,0
2016-05-23,15.88,16.05,15.67,15.82,468707,0
2016-05-24,15.82,16.17,15.57,16.03,308677,0
2016-05-25,16.2,16.67,16.09,16.53,355107,0
2016-05-26,16.52,16.6,16.23,16.325,305707,0
2016-05-27,16.35,16.37,16.01,16.14,220803,0
2016-05-31,16.18,16.55,16.06,16.525,572328,0
2016-06-01,17.1,17.69,16.55,17.6,927500,0
2016-06-02,17.51,18.28,17.4705,18.05,777987,0
2016-06-03,17.97,17.98,17.62,17.68,348885,0
2016-06-06,17.71,17.93,17.64,17.87,561764,0
2016-06-07,17.74,18.19,17.74,18.1,368848,0
2016-06-08,18.05,18.22,18,18.13,409469,0
2016-06-09,17.96,18.295,17.94,18.06,462544,0
2016-06-10,17.86,18.07,17.61,17.8,614445,0
2016-06-13,17.66,17.86,17.46,17.63,731657,0
2016-06-14,17.52,17.76,17.36,17.55,665126,0
2016-06-15,17.61,17.92,17.45,17.83,314532,0
2016-06-16,17.66,17.74,17.43,17.74,351907,0
2016-06-17,17.8,18.0599,17.54,17.96,779899,0
2016-06-20,18.2,18.28,17.74,17.93,427795,0
2016-06-21,17.92,17.93,17.4,17.62,473389,0
2016-06-22,17.59,17.94,17.44,17.655,431656,0
2016-06-23,17.84,18.5,17.6,18.38,463777,0
2016-06-24,17.46,17.955,17.4,17.7,689047,0
2016-06-27,17.4,17.6699,16.48,16.88,857673,0
2016-06-28,17.14,17.32,16.97,17.07,355131,0
2016-06-29,17.27,17.41,17.03,17.35,266053,0
2016-06-30,17.34,17.625,17.2,17.61,481102,0
2016-07-01,17.61,17.82,17.36,17.44,362773,0
2016-07-05,17.29,17.65,16.64,17.52,599580,0
2016-07-06,17.46,17.89,17.415,17.7,317855,0
2016-07-07,17.83,18.285,17.58,17.8,548320,0
2016-07-08,17.95,18.61,17.4,18.55,339234,0
2016-07-11,18.65,18.91,18.54,18.9,503126,0
2016-07-12,19.01,19.23,18.93,19.2,338860,0
2016-07-13,19.38,19.452,19.1,19.31,399092,0
2016-07-14,19.45,19.9997,18.86,19.09,432951,0
2016-07-15,19.28,19.28,18.86,18.9,462436,0
2016-07-18,18.81,19.05,18.73,18.85,375112,0
2016-07-19,18.85,18.9,18.53,18.63,289649,0
2016-07-20,18.64,18.94,18.52,18.84,281475,0
2016-07-21,18.8,19,18.75,18.84,292621,0
2016-07-22,18.79,18.89,18.51,18.81,306027,0
2016-07-25,18.8,19.08,18.77,18.91,347504,0
2016-07-26,18.89,19.36,18.81,19.24,420293,0
2016-07-27,19.22,19.71,19.05,19.71,509852,0
2016-07-28,19.62,19.9,19.23,19.81,1460528,0
2016-07-29,19.75,20.09,19.58,19.87,409695,0
2016-08-01,19.84,19.87,19.34,19.75,474340,0
2016-08-02,19.75,19.95,19.24,19.59,1038878,0
2016-08-03,19.55,20.07,19.45,19.94,838891,0
2016-08-04,19.89,20.09,19.57,19.64,1155283,0
2016-08-05,20.62,21.83,20.44,21.55,1268734,0
2016-08-08,21.7,22.58,21.7,22.55,994154,0
2016-08-09,22.5,22.84,22.2899,22.45,983911,0
2016-08-10,22.57,23.06,22.33,23,645238,0
2016-08-11,23.2,23.41,23.08,23.34,552870,0
2016-08-12,23.33,23.54,22.95,23.24,657942,0
2016-08-15,23.42,23.5,23.22,23.39,693140,0
2016-08-16,23.4,24,23.295,23.46,742571,0
2016-08-17,23.41,23.45,22.97,23.18,389662,0
2016-08-18,22.77,22.77,21.51,22.01,990990,0
2016-08-19,21.95,22.39,21.8595,22.08,631781,0
2016-08-22,22.05,22.46,21.93,21.99,546771,0
2016-08-23,22.14,22.4,22.0648,22.11,537476,0
2016-08-24,22.04,22.32,21.87,21.89,476371,0
2016-08-25,21.85,22.07,21.69,21.91,308683,0
2016-08-26,21.91,22,21.61,21.74,195175,0
2016-08-29,21.76,22.145,21.76,21.93,260380,0
2016-08-30,21.9,22.14,21.51,21.74,306754,0
2016-08-31,21.65,21.88,21.35,21.81,550718,0
2016-09-01,21.86,22.02,21.72,21.93,368062,0
2016-09-02,22.15,22.38,21.95,22.185,325295,0
2016-09-06,22.16,22.24,21.88,22.13,295700,0
2016-09-07,22.15,22.5,22.05,22.25,460772,0
2016-09-08,22.11,22.34,22.1,22.28,201089,0
2016-09-09,22.05,22.083,21.67,21.73,229227,0
2016-09-12,21.63,22.17,21.62,22.11,251465,0
2016-09-13,22.1,22.17,21.61,21.81,263190,0
2016-09-14,21.96,21.97,21.48,21.6,252732,0
2016-09-15,21.51,21.915,21.5,21.77,336951,0
2016-09-16,21.9,22.03,21.71,21.99,713038,0
2016-09-19,21.95,22.5,21.95,22.33,368139,0
2016-09-20,22.36,22.47,22.3,22.41,406361,0
2016-09-21,22.38,22.85,22.35,22.76,424470,0
2016-09-22,22.99,23.06,22.82,22.99,363835,0
2016-09-23,22.85,23.02,22.38,22.39,269387,0
2016-09-26,22.36,22.365,21.95,22.07,475277,0
2016-09-27,22.02,22.53,21.87,21.98,359878,0
2016-09-28,22.1,22.35,21.96,22.2,259138,0
2016-09-29,22.12,22.29,21.73,21.95,303945,0
2016-09-30,22.11,22.29,21.87,22.17,350540,0
2016-10-03,22.13,22.26,21.7,21.88,352077,0
2016-10-04,22.02,22.1,21.73,21.87,340545,0
2016-10-05,21.97,21.98,21.37,21.43,331507,0
2016-10-06,21.43,21.45,20.98,21.19,508635,0
2016-10-07,21.17,21.42,21.05,21.29,334035,0
2016-10-10,21.44,22,21.44,21.5,301958,0
2016-10-11,21.36,21.4583,20.7,20.8,286400,0
2016-10-12,20.74,21.52,20.74,21.46,304809,0
2016-10-13,21.29,21.865,21.17,21.62,464303,0
2016-10-14,21.66,21.69,20.97,21,187152,0
2016-10-17,20.93,21,20.72,20.87,210873,0
2016-10-18,21.15,21.58,21.02,21.44,241990,0
2016-10-19,21.4,21.66,21.31,21.59,171505,0
2016-10-20,21.49,21.82,21.45,21.74,438939,0
2016-10-21,21.68,21.69,21.4,21.51,181029,0
2016-10-24,21.75,22.05,21.62,22.03,285947,0
2016-10-25,21.94,21.94,21.14,21.25,248570,0
2016-10-26,21.1,21.11,20.61,20.73,176918,0
2016-10-27,20.83,21.01,20.52,20.87,281927,0
2016-10-28,20.89,21.08,20.64,20.67,267487,0
2016-10-31,20.62,21.1,20.54,21.07,481692,0
2016-11-01,21.08,21.28,20.51,20.66,348673,0
2016-11-02,20.61,21.05,20.57,20.84,583739,0
2016-11-03,20.84,21.14,20.79,20.87,597418,0
2016-11-04,20.75,21.43,20.655,21.1,471841,0
2016-11-07,21.49,21.83,21.32,21.52,457698,0
2016-11-08,21.34,21.535,20.92,21.41,626466,0
2016-11-09,20.28,21.31,16.07,16.77,4289971,0
2016-11-10,17,17.34,16.05,16.18,2769370,0
2016-11-11,16.62,16.87,15.94,16.54,1169193,0
2016-11-14,16.7,16.78,16.38,16.49,913979,0
2016-11-15,16.51,17.295,16.25,17.12,1037688,0
2016-11-16,17.09,17.68,16.93,17.39,662836,0
2016-11-17,17.4,18.06,17.4,17.96,797781,0
2016-11-18,17.99,18.255,17.79,18.2,561925,0
2016-11-21,18.16,18.59,18.035,18.41,353030,0
2016-11-22,18.51,18.67,18.1,18.64,567937,0
2016-11-23,18.63,18.75,18.43,18.69,336331,0
2016-11-25,18.76,18.77,18.53,18.58,141272,0
2016-11-28,18.48,18.74,18.31,18.65,381416,0
2016-11-29,18.6,18.75,18.3,18.48,611068,0
2016-11-30,18.68,18.72,18.14,18.32,708051,0
2016-12-01,18.36,18.5,17.57,17.77,606964,0
2016-12-02,17.7,18.04,17.5,17.82,482444,0
2016-12-05,18.02,18.382,17.9,17.99,563432,0
2016-12-06,18.08,18.27,17.82,18.1,338413,0
2016-12-07,18.02,18.45,17.71,18.32,408186,0
2016-12-08,18.29,18.83,18.05,18.77,628913,0
2016-12-09,18.77,18.89,18.49,18.67,580195,0
2016-12-12,18.64,18.64,18.27,18.58,533377,0
2016-12-13,18.6,18.84,18.44,18.545,353868,0
2016-12-14,18.58,18.59,18.03,18.08,455371,0
2016-12-15,18.18,18.99,18.065,18.99,582340,0
2016-12-16,18.95,18.95,18.18,18.27,1234232,0
2016-12-19,18.36,18.63,18.08,18.33,516401,0
2016-12-20,18.41,18.76,18.22,18.62,550783,0
2016-12-21,18.56,18.77,18.53,18.58,380569,0
2016-12-22,18.67,18.68,18.15,18.27,224309,0
2016-12-23,18.2,18.525,18.2,18.51,362612,0
2016-12-27,18.48,18.89,18.48,18.69,173202,0
2016-12-28,18.78,18.839,18.11,18.21,390838,0
2016-12-29,18.29,18.57,18.12,18.19,225656,0
2016-12-30,18.21,18.21,17.94,18.16,408988,0
2017-01-03,18.33,18.41,18.06,18.37,388838,0
2017-01-04,18.4,18.69,18.29,18.58,461450,0
2017-01-05,18.6,18.685,18.13,18.4,358021,0
2017-01-06,18.4,18.45,18.06,18.07,297809,0
2017-01-09,18.05,18.4,18.03,18.18,486485,0
2017-01-10,18.07,18.44,17.87,18.39,596915,0
2017-01-11,18.44,18.5,18.17,18.36,400461,0
2017-01-12,18.3,18.46,17.91,18.45,339907,0
2017-01-13,18.43,18.66,18.39,18.58,314449,0
2017-01-17,18.39,18.39,18.11,18.19,287342,0
2017-01-18,18.22,18.27,17.87,18.14,336148,0
2017-01-19,18.09,18.12,17.85,17.99,316981,0
2017-01-20,17.99,18.115,17.601,17.8,373313,0
2017-01-23,17.76,17.88,17.59,17.77,358863,0
2017-01-24,17.78,18.22,17.57,18.17,369382,0
2017-01-25,18.14,18.47,18.14,18.39,293616,0
2017-01-26,18.42,18.42,17.965,18.03,271751,0
2017-01-27,18.1,18.15,17.82,18.06,176803,0
2017-01-30,17.97,18.2599,17.67,17.9,283034,0
2017-01-31,17.82,18.19,17.82,18.16,343821,0
2017-02-01,18.28,18.45,18.22,18.3,304915,0
2017-02-02,18.29,18.29,17.945,17.97,283764,0
2017-02-03,18.03,18.32,18.01,18.3,313405,0
2017-02-06,18.27,18.56,18.15,18.29,310180,0
2017-02-07,18.36,18.66,18.21,18.24,391705,0
2017-02-08,18.24,18.2403,17.97,18.1,287324,0
2017-02-09,18.08,18.67,18.08,18.6,292522,0
2017-02-10,18.65,18.66,18.4,18.52,258310,0
2017-02-13,18.63,18.63,18.35,18.44,257742,0
2017-02-14,18.4,18.5,18.15,18.36,496826,0
2017-02-15,18.33,18.86,18.33,18.83,372839,0
2017-02-16,18.82,18.83,18.35,18.655,329591,0
2017-02-17,18.7,18.74,18.34,18.67,558029,0
2017-02-21,18.74,18.95,18.5,18.7,342970,0
2017-02-22,18.61,18.74,18.56,18.64,240297,0
2017-02-23,18.68,18.88,18.61,18.7,597190,0
2017-02-24,18.73,19.59,18.25,18.83,670223,0
2017-02-27,18.33,18.98,18.17,18.4,939608,0
2017-02-28,18.3,18.77,18.3,18.62,551122,0
2017-03-01,18.79,19.225,18.69,19.18,449331,0
2017-03-02,19.14,19.17,18.93,18.97,308361,0
2017-03-03,18.11,18.665,17.72,18.5,1512595,0
2017-03-06,18.49,18.66,18.23,18.52,253354,0
2017-03-07,18.43,18.73,18.36,18.47,290963,0
2017-03-08,18.53,18.62,18.14,18.16,249390,0
2017-03-09,18.16,18.952,18.14,18.29,273875,0
2017-03-10,18.37,18.42,17.96,18.08,220826,0
2017-03-13,18.21,18.68,18.14,18.66,300515,0
2017-03-14,18.61,18.61,18.045,18.06,316529,0
2017-03-15,18.08,18.47,18.07,18.38,445901,0
2017-03-16,18.39,18.49,18.22,18.35,265056,0
2017-03-17,18.09,18.5,18.08,18.46,628293,0
2017-03-20,18.5,18.72,18.33,18.48,171124,0
2017-03-21,18.52,18.62,18.1,18.13,218973,0
2017-03-22,18.1,18.16,17.65,17.91,340199,0
2017-03-23,17.89,17.965,17.74,17.81,240014,0
2017-03-24,17.86,18.33,17.83,18.25,292628,0
2017-03-27,18.11,19.03,18.08,18.94,509373,0
2017-03-28,18.86,19.11,18.82,19.05,470573,0
2017-03-29,19.23,19.63,18.98,19.58,447729,0
2017-03-30,19.6,20.24,19.6,20.11,611138,0
2017-03-31,20.05,20.56,20,20.33,746333,0
2017-04-03,20.39,20.49,19.97,20.11,754495,0
2017-04-04,20.02,20.19,19.83,19.94,394167,0
2017-04-05,19.83,20.54,19.65,19.685,389484,0
2017-04-06,19.69,20.23,19.56,19.96,270950,0
2017-04-07,19.87,20.09,19.71,19.82,270897,0
2017-04-10,19.79,20,19.72,19.91,220842,0
2017-04-11,19.84,20.15,19.78,20.13,261440,0
2017-04-12,20.09,20.3,19.77,19.85,234596,0
2017-04-13,19.89,19.94,19.57,19.575,191108,0
2017-04-17,19.62,19.96,19.55,19.95,265525,0
2017-04-18,19.87,20.01,19.63,19.89,234123,0
2017-04-19,19.89,20.49,19.8387,20.06,279623,0
2017-04-20,20.1,20.275,20.01,20.24,261348,0
2017-04-21,20.23,20.316,20,20.07,234491,0
2017-04-24,20.43,20.46,20.2,20.29,243999,0
2017-04-25,20.4,20.68,20.21,20.35,420402,0
2017-04-26,20.35,20.68,20.35,20.43,384995,0
2017-04-27,20.46,20.53,20.23,20.45,227374,0
2017-04-28,20.41,20.5848,20.39,20.47,280282,0
2017-05-01,20.57,20.9,20.36,20.5,389390,0
2017-05-02,20.56,20.7,20.31,20.68,327270,0
2017-05-03,20.56,20.66,19.89,19.9,321328,0
2017-05-04,19.96,20.1,19.43,19.94,250096,0
2017-05-05,20.03,20.16,19.74,20.1,255667,0
2017-05-08,20.02,20.19,19.79,20.13,340574,0
2017-05-09,20.16,20.26,19.99,20.15,541836,0
2017-05-10,19,19.66,17.979,18.89,1504200,0
2017-05-11,18.76,19.25,18.75,19.03,934540,0
2017-05-12,19.01,19.01,18,18.01,432178,0
2017-05-15,17.99,18.31,17.99,18.245,449093,0
2017-05-16,18.3,18.38,17.92,18.12,328870,0
2017-05-17,17.94,18.12,17.74,17.91,459510,0
2017-05-18,17.97,18.1873,17.9,18.01,545482,0
2017-05-19,18.05,18.2,17.95,17.98,367538,0
2017-05-22,18.03,18.29,17.99,18.1,235141,0
2017-05-23,18.22,18.3,17.96,18.01,300792,0
2017-05-24,18.07,18.12,17.995,18.05,271433,0
2017-05-25,18.19,18.24,18.05,18.2,283719,0
2017-05-26,18.25,18.33,17.97,18.06,265389,0
2017-05-30,18,18.23,17.82,18.22,411876,0
2017-05-31,18.27,18.3,18.07,18.22,301550,0
2017-06-01,18.33,18.56,18.15,18.53,345769,0
2017-06-02,18.59,19.18,18.42,18.88,336811,0
2017-06-05,18.94,18.94,18.21,18.23,301107,0
2017-06-06,18.13,18.29,17.98,18.17,233329,0
2017-06-07,18.29,18.52,18.2101,18.49,493835,0
2017-06-08,18.54,18.84,18.4359,18.75,572446,0
2017-06-09,18.75,19.06,18.58,19.04,680161,0
2017-06-12,19,19.321,18.88,19.15,916438,0
2017-06-13,19.11,19.37,19.11,19.21,526583,0
2017-06-14,20.07,20.63,19.43,19.53,609596,0
2017-06-15,19.36,19.41,19.17,19.23,308279,0
2017-06-16,18.83,19.18,18.8,18.92,637000,0
2017-06-19,19.02,19.2,18.88,19.16,444379,0
2017-06-20,19.12,19.19,18.91,19.02,292293,0
2017-06-21,19.06,19.31,18.84,18.87,328000,0
2017-06-22,18.88,19.48,18.77,19.35,316759,0
2017-06-23,19.35,19.9499,19.27,19.63,1115314,0
2017-06-26,19.69,19.82,19.49,19.64,843559,0
2017-06-27,19.66,19.69,18.86,18.93,440931,0
2017-06-28,19.05,19.32,19.02,19.2,401023,0
2017-06-29,19.28,19.65,18.49,18.53,397170,0
2017-06-30,18.58,18.6,18.34,18.5,275082,0
2017-07-03,18.52,18.73,18.37,18.44,141834,0
2017-07-05,18.42,18.63,18.25,18.55,244990,0
2017-07-06,18.45,18.57,18.12,18.15,232574,0
2017-07-07,18.2,18.55,18.09,18.5,197057,0
2017-07-10,18.43,18.67,18.27,18.46,463568,0
2017-07-11,18.88,19.17,18.47,18.58,621105,0
2017-07-12,18.72,18.9,18.48,18.525,258330,0
2017-07-13,18.58,18.58,18.14,18.32,322836,0
2017-07-14,18.33,18.58,18.25,18.465,305757,0
2017-07-17,18.49,18.77,18.32,18.63,312141,0
2017-07-18,18.54,18.88,18.52,18.67,601473,0
2017-07-19,18.7,19.37,18.47,19.35,521849,0
2017-07-20,19.33,19.62,19.19,19.34,459238,0
2017-07-21,19.48,19.56,19.18,19.22,330059,0
2017-07-24,19.18,19.35,19.05,19.26,240597,0
2017-07-25,19.3,19.7,19.23,19.7,485730,0
2017-07-26,19.7,19.95,19.43,19.86,591014,0
2017-07-27,19.87,19.95,19.53,19.67,608184,0
2017-07-28,19.68,20.17,19.54,20.15,508898,0
2017-07-31,20.24,20.33,19.9478,20.08,619021,0
2017-08-01,20.19,20.21,19.55,19.96,592871,0
2017-08-02,19.95,19.95,19.32,19.63,992047,0
2017-08-03,19.6,20.21,19.33,19.45,915387,0
2017-08-04,19.6,19.99,18.79,18.96,1120218,0
2017-08-07,19.05,19.05,18.16,18.49,1141732,0
2017-08-08,18.37,18.49,18.01,18.1,796606,0
2017-08-09,17.98,17.99,17.41,17.52,738666,0
2017-08-10,19.35,19.4,17.655,17.67,760009,0
2017-08-11,17.69,17.84,17.57,17.8,546084,0
2017-08-14,17.87,17.95,17.75,17.88,541103,0
2017-08-15,17.91,17.93,17.64,17.71,459993,0
2017-08-16,17.69,17.805,17.62,17.72,723718,0
2017-08-17,17.69,17.97,17.51,17.52,544183,0
2017-08-18,17.4,17.61,17.27,17.43,433907,0
2017-08-21,17.41,17.49,17.28,17.45,295137,0
2017-08-22,17.48,18.01,17.43,17.89,732989,0
2017-08-23,17.76,17.995,17.595,17.63,391057,0
2017-08-24,17.67,17.8,17.54,17.69,233359,0
2017-08-25,17.7,17.78,17.56,17.57,319974,0
2017-08-28,17.66,17.68,17.5,17.61,331871,0
2017-08-29,17.49,17.61,17.26,17.36,710992,0
2017-08-30,17.37,17.55,17.27,17.54,333655,0
2017-08-31,17.57,17.77,17.5,17.72,522888,0
2017-09-01,17.8,17.81,17.49,17.63,398982,0
2017-09-05,17.55,17.685,17.45,17.55,508490,0
2017-09-06,17.6,17.87,17.55,17.83,587194,0
2017-09-07,17.83,18.28,17.71,18.25,692842,0
2017-09-08,18.18,18.42,18.06,18.29,715517,0
2017-09-11,18.34,18.61,18.3,18.41,505590,0
2017-09-12,18.44,18.69,18.38,18.56,458871,0
2017-09-13,18.54,18.8,18.45,18.75,382810,0
2017-09-14,18.75,19.12,18.52,19.06,578088,0
2017-09-15,19.09,19.12,18.481,18.92,1227453,0
2017-09-18,19.01,19.34,18.89,19.05,607501,0
2017-09-19,19.12,19.75,18.77,19.02,928384,0
2017-09-20,19.06,19.22,18.905,19.16,481836,0
2017-09-21,19.15,19.43,19.08,19.11,431192,0
2017-09-22,19.11,19.31,19.05,19.24,377612,0
2017-09-25,19.23,19.25,19.085,19.15,516509,0
2017-09-26,19.13,19.42,19.12,19.36,367167,0
2017-09-27,19.45,20.03,19.39,19.99,500202,0
2017-09-28,20,20.11,19.79,19.97,490532,0
2017-09-29,19.9,20,18.95,19.86,452499,0
2017-10-02,19.87,20.3,19.77,20.2,629789,0
2017-10-03,20.31,20.34,20.01,20.32,583874,0
2017-10-04,20.35,20.64,20.16,20.21,293534,0
2017-10-05,20.22,20.45,20.12,20.21,315842,0
2017-10-06,20.22,20.25,20.12,20.18,247586,0
2017-10-09,20.18,20.31,19.52,19.53,383960,0
2017-10-10,19.67,19.81,19.36,19.45,269320,0
2017-10-11,19.5,20.17,19.24,19.26,476581,0
2017-10-12,19.23,19.23,19,19.03,532994,0
2017-10-13,19.09,19.09,18.93,19.06,416031,0
2017-10-16,19.05,19.225,18.73,18.92,1114338,0
2017-10-17,18.89,19.07,18.8,18.99,482506,0
2017-10-18,19.02,19.37,18.92,19.37,584893,0
2017-10-19,19.25,19.27,19.06,19.18,329775,0
2017-10-20,19.34,19.48,19.24,19.36,223402,0
2017-10-23,19.34,19.56,19.33,19.46,248044,0
2017-10-24,19.51,19.59,19.17,19.43,184645,0
2017-10-25,19.38,19.47,18.86,19.08,533184,0
2017-10-26,19.11,19.18,18.97,19.01,189585,0
2017-10-27,19.17,19.295,18.84,19.29,335020,0
2017-10-30,19.15,19.26,18.91,19.01,389504,0
2017-10-31,19.03,19.3393,18.96,19.24,341408,0
2017-11-01,19.33,19.47,18.7225,18.94,681856,0
2017-11-02,18.93,19.13,18.835,18.88,457425,0
2017-11-03,14.38,15.65,11.01,15.57,9189372,0
2017-11-06,15.4,15.88,15.13,15.55,1728056,0
2017-11-07,15.49,15.83,15.43,15.74,849345,0
2017-11-08,15.62,15.96,15.38,15.86,1386899,0
2017-11-09,15.75,15.92,15.44,15.58,641607,0
2017-11-10,15.5,15.73,15.4,15.61,415502,0
