Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.69,7.88,7.6233,7.82,636315,0
2005-02-28,7.74,7.96,7.62,7.7933,771069,0
2005-03-01,7.8333,7.9567,7.7367,7.89,955146,0
2005-03-02,7.8333,7.95,7.7667,7.7933,703563,0
2005-03-03,7.8767,7.9267,7.6433,7.8367,676269,0
2005-03-04,7.9133,7.9167,7.6667,7.69,1188519,0
2005-03-07,7.6833,7.8333,7.6567,7.68,776004,0
2005-03-08,7.6667,7.72,7.5367,7.55,733407,0
2005-03-09,7.53,7.67,7.4333,7.46,718149,0
2005-03-10,7.4333,7.4933,7.35,7.42,829983,0
2005-03-11,7.3667,7.5767,7.3667,7.5767,836460,0
2005-03-14,7.5233,7.65,7.5233,7.6067,1153473,0
2005-03-15,7.7,7.8667,7.62,7.6467,571176,0
2005-03-16,7.6033,7.84,7.6033,7.6067,1039359,0
2005-03-17,7.6667,7.7667,7.5867,7.6567,570153,0
2005-03-18,7.6733,7.7267,7.5667,7.57,1181769,0
2005-03-21,7.65,7.79,7.5133,7.79,920982,0
2005-03-22,7.8167,8.0367,7.6667,7.7033,1276194,0
2005-03-23,7.64,7.7567,7.64,7.66,378285,0
2005-03-24,7.7367,7.7833,7.5767,7.5767,511815,0
2005-03-28,7.64,7.7,7.5833,7.6933,667620,0
2005-03-29,7.77,7.7933,7.5933,7.6167,838113,0
2005-03-30,7.6067,7.7433,7.6067,7.7067,592794,0
2005-03-31,7.7333,7.7667,7.6467,7.7167,872868,0
2005-04-01,7.76,7.8133,7.6033,7.6267,736080,0
2005-04-04,7.6,7.79,7.5767,7.7167,610296,0
2005-04-05,7.75,7.7667,7.6833,7.7433,500787,0
2005-04-06,7.76,7.7667,7.6,7.6333,495951,0
2005-04-07,7.63,7.78,7.63,7.66,724488,0
2005-04-08,7.6833,7.6833,7.47,7.47,1025220,0
2005-04-11,7.4267,7.4533,7.35,7.3867,825369,0
2005-04-12,7.3633,7.5,7.2367,7.4633,1008441,0
2005-04-13,7.4833,7.4833,7.2067,7.26,763800,0
2005-04-14,7.1867,7.2433,7.1233,7.1233,583572,0
2005-04-15,7.1733,7.2,6.94,6.97,406257,0
2005-04-18,6.94,7.08,6.8633,7.0267,466029,0
2005-04-19,6.9867,7.1233,6.96,7.1067,776064,0
2005-04-20,7.1,7.12,6.9833,7.0667,598086,0
2005-04-21,7.0867,7.3533,7.0833,7.34,521070,0
2005-04-22,7.3,7.3,7.14,7.24,504573,0
2005-04-25,7.2533,7.3033,7.0933,7.1233,632094,0
2005-04-26,7.11,7.11,6.76,6.7767,927564,0
2005-04-27,7.08,7.25,6.9733,7.0467,2640096,0
2005-04-28,6.9933,7.07,6.9033,6.9233,1311582,0
2005-04-29,6.9067,7.02,6.8367,6.91,1198704,0
2005-05-02,6.98,7.14,6.95,7.07,1375551,0
2005-05-03,7.1067,7.2967,7.08,7.2133,679845,0
2005-05-04,7.2633,7.3733,7.2433,7.2933,780777,0
2005-05-05,7.2867,7.36,7.2067,7.36,710178,0
2005-05-06,7.4133,7.4133,7.2467,7.25,744435,0
2005-05-09,7.2467,7.4267,7.2067,7.4267,1172010,0
2005-05-10,7.3267,7.4167,7.21,7.2667,873360,0
2005-05-11,7.3167,7.3333,7.1767,7.3267,443919,0
2005-05-12,7.32,7.35,7.1933,7.23,790698,0
2005-05-13,7.2667,7.2667,7.1433,7.2067,1103727,0
2005-05-16,7.24,7.41,7.1867,7.2967,1255794,0
2005-05-17,7.3033,7.3567,7.2167,7.2567,791424,0
2005-05-18,7.2333,7.4133,7.2067,7.3733,933393,0
2005-05-19,7.3333,7.5433,7.3333,7.4933,825336,0
2005-05-20,7.4967,7.5367,7.47,7.5,584439,0
2005-05-23,7.4667,7.5633,7.4567,7.55,646980,0
2005-05-24,7.58,7.66,7.52,7.66,455592,0
2005-05-25,7.62,7.68,7.6,7.6067,560637,0
2005-05-26,7.6033,7.7567,7.6033,7.6633,538410,0
2005-05-27,7.6267,7.6867,7.5867,7.5967,458694,0
2005-05-31,7.5967,7.6567,7.5733,7.5933,591651,0
2005-06-01,7.6333,7.6867,7.5667,7.6867,603009,0
2005-06-02,7.6767,7.7,7.63,7.6833,379335,0
2005-06-03,7.6333,7.7,7.6167,7.6633,578802,0
2005-06-06,7.6533,7.7567,7.5833,7.69,483372,0
2005-06-07,7.67,7.9,7.6333,7.6867,631065,0
2005-06-08,7.6833,7.7767,7.65,7.6567,380778,0
2005-06-09,7.65,7.8,7.64,7.76,544491,0
2005-06-10,7.8067,7.8067,7.7333,7.74,345123,0
2005-06-13,7.74,7.8767,7.68,7.8633,368778,0
2005-06-14,7.8167,7.8933,7.8,7.87,321942,0
2005-06-15,7.8867,8.0433,7.7333,8.0267,962256,0
2005-06-16,8.0333,8.1833,8.03,8.1467,663309,0
2005-06-17,7.9933,8.1333,7.86,8.01,1249926,0
2005-06-20,8.0267,8.05,7.9,7.94,328653,0
2005-06-21,7.91,8.0833,7.9067,8.0167,302664,0
2005-06-22,8.1533,8.1833,8.02,8.1367,294819,0
2005-06-23,8.0633,8.1833,7.9333,7.9333,362157,0
2005-06-24,7.9367,8.0267,7.7767,7.8333,851394,0
2005-06-27,7.83,7.8333,7.69,7.7133,371982,0
2005-06-28,7.7333,7.91,7.6767,7.8967,475632,0
2005-06-29,7.8367,8.02,7.8367,7.99,349260,0
2005-06-30,8.0167,8.3833,8.0167,8.21,1142139,0
2005-07-01,8.23,8.3533,8.2,8.2733,955113,0
2005-07-05,8.22,8.4033,8.2167,8.3933,687642,0
2005-07-06,8.3833,8.4867,8.27,8.2767,1189596,0
2005-07-07,8.1933,8.3067,8.1633,8.25,569007,0
2005-07-08,8.2533,8.7133,8.2533,8.5767,653139,0
2005-07-11,8.5833,8.9567,8.57,8.9567,598617,0
2005-07-12,8.9567,8.9867,8.8467,8.8933,689463,0
2005-07-13,8.8933,8.9333,8.71,8.8133,691992,0
2005-07-14,8.8133,8.86,8.7067,8.76,442377,0
2005-07-15,8.6933,8.9367,8.6933,8.8533,800331,0
2005-07-18,8.84,8.8733,8.6567,8.7733,316239,0
2005-07-19,8.7533,9,8.7467,8.9533,659190,0
2005-07-20,8.9167,9.0567,8.79,8.9867,561183,0
2005-07-21,8.9967,8.9967,8.7033,8.71,569535,0
2005-07-22,8.6833,8.8433,8.5833,8.84,601239,0
2005-07-25,8.8367,9,8.65,8.68,687651,0
2005-07-26,8.63,8.7733,8.55,8.55,761841,0
2005-07-27,8.76,9.2967,8.7333,9.1033,1162131,0
2005-07-28,9.19,9.19,8.9733,9.0633,571551,0
2005-07-29,9.03,9.1,8.8233,8.9167,402375,0
2005-08-01,8.9833,8.99,8.7633,8.8067,588123,0
2005-08-02,8.8333,8.93,8.71,8.7467,592305,0
2005-08-03,8.7533,8.9733,8.7367,8.8,757479,0
2005-08-04,8.7467,8.8067,8.4133,8.4133,581682,0
2005-08-05,8.4,8.55,8.38,8.4167,369375,0
2005-08-08,8.48,8.5367,8.3433,8.46,366678,0
2005-08-09,8.4833,8.5833,8.41,8.5433,424284,0
2005-08-10,8.6,8.7133,8.34,8.4,391251,0
2005-08-11,8.4467,8.7567,8.4033,8.7433,412065,0
2005-08-12,8.6733,8.6833,8.44,8.62,395484,0
2005-08-15,8.5967,8.8433,8.43,8.8367,530748,0
2005-08-16,8.8367,8.8367,8.4167,8.5033,452043,0
2005-08-17,8.5033,8.6433,8.48,8.5,224097,0
2005-08-18,8.4433,8.4433,8.1467,8.2367,544116,0
2005-08-19,8.19,8.3267,8.15,8.2667,591459,0
2005-08-22,8.2433,8.5333,8.2433,8.5333,482820,0
2005-08-23,8.5467,8.6333,8.4033,8.53,536985,0
2005-08-24,8.5333,8.84,8.5333,8.7667,673011,0
2005-08-25,8.79,8.8467,8.7367,8.8133,420849,0
2005-08-26,8.8167,8.8167,8.5367,8.5367,564396,0
2005-08-29,8.5167,8.8233,8.47,8.81,467280,0
2005-08-30,8.8233,8.9033,8.6467,8.6933,481566,0
2005-08-31,8.6667,8.9267,8.59,8.9267,449031,0
2005-09-01,8.95,9.25,8.8633,9.1933,1229562,0
2005-09-02,9.23,9.4867,9.11,9.1967,1308669,0
2005-09-06,9.2433,9.3567,9.1633,9.3533,1083798,0
2005-09-07,9.3833,9.4267,9.2867,9.4267,611112,0
2005-09-08,9.4033,9.503,9.33,9.4167,523227,0
2005-09-09,9.4167,9.4567,9.3033,9.3333,624801,0
2005-09-12,9.38,9.65,9.3267,9.573,839718,0
2005-09-13,9.513,9.617,9.32,9.4233,515316,0
2005-09-14,9.45,9.46,9.2233,9.3133,352833,0
2005-09-15,9.33,9.3367,9.2,9.23,277653,0
2005-09-16,9.2667,9.46,9.2467,9.39,1658319,0
2005-09-19,9.4667,9.4767,9.1167,9.17,340650,0
2005-09-20,9.2133,9.4033,9.0567,9.09,410550,0
2005-09-21,9.0533,9.0933,8.9333,8.99,579150,0
2005-09-22,8.9733,9.1433,8.9733,9.1233,525960,0
2005-09-23,9.1367,9.1367,8.9667,9.1233,505239,0
2005-09-26,9.1933,9.36,8.94,9.0833,635757,0
2005-09-27,9.0933,9.0933,8.9033,8.9867,614043,0
2005-09-28,8.9867,9.1033,8.9167,9.01,918990,0
2005-09-29,9.0233,9.24,8.9733,9.23,564906,0
2005-09-30,9.2633,9.32,9.12,9.2833,406437,0
2005-10-03,9.29,9.3833,9.14,9.2133,411120,0
2005-10-04,9.18,9.3833,9.0867,9.1333,504306,0
2005-10-05,9.11,9.11,8.72,8.72,482892,0
2005-10-06,8.7267,9.0567,8.69,8.9333,599784,0
2005-10-07,8.96,9.25,8.96,9.1033,382023,0
2005-10-10,9.1733,9.4833,9.08,9.3267,1080414,0
2005-10-11,9.577,9.74,9.3867,9.4567,1350288,0
2005-10-12,9.49,9.49,9.1833,9.3,932085,0
2005-10-13,9.3,9.4133,9.16,9.3367,982653,0
2005-10-14,9.39,9.743,9.2633,9.737,1145826,0
2005-10-17,9.967,10.067,9.773,9.91,1372764,0
2005-10-18,9.98,9.997,9.72,9.737,787920,0
2005-10-19,9.7,9.917,9.553,9.913,805173,0
2005-10-20,9.957,9.983,9.737,9.903,607170,0
2005-10-21,9.907,10,9.593,9.627,754848,0
2005-10-24,9.667,9.773,9.4133,9.773,1133391,0
2005-10-25,9.763,9.773,9.43,9.7,836226,0
2005-10-26,9.72,9.72,9.4067,9.4867,1208160,0
2005-10-27,9.4067,9.46,8.3033,8.32,3493848,0
2005-10-28,8.4333,8.7933,8.4333,8.54,1160967,0
2005-10-31,8.54,9.05,8.54,9.0033,1060377,0
2005-11-01,9.0233,9.0233,8.73,8.8567,676911,0
2005-11-02,8.8467,9.1833,8.8333,9.1833,885843,0
2005-11-03,9.2167,9.3167,8.9967,9.09,782700,0
2005-11-04,9.1367,9.2067,8.92,9.02,543174,0
2005-11-07,9.02,9.1367,8.9633,8.99,679542,0
2005-11-08,8.9567,9.1467,8.95,9.1133,510843,0
2005-11-09,9.07,9.3633,9.0533,9.2333,925215,0
2005-11-10,9.2767,9.39,8.9833,9.3067,423318,0
2005-11-11,9.2767,9.4067,9.1733,9.1933,290562,0
2005-11-14,9.17,9.23,8.9933,9.1233,452226,0
2005-11-15,9.12,9.1433,8.6433,8.6433,759057,0
2005-11-16,8.6333,8.87,8.5,8.79,600216,0
2005-11-17,8.82,8.9867,8.6433,8.7367,662094,0
2005-11-18,8.8033,8.92,8.7267,8.92,374376,0
2005-11-21,8.9267,9.3367,8.85,9.3233,748986,0
2005-11-22,9.3533,9.3533,9.1733,9.32,429228,0
2005-11-23,9.3133,9.3667,9.1533,9.29,260331,0
2005-11-25,9.35,9.3533,9.2367,9.3033,110781,0
2005-11-28,9.34,9.3633,9.0867,9.14,395523,0
2005-11-29,9.2133,9.37,9.18,9.2467,504783,0
2005-11-30,9.2867,9.75,9.2267,9.7,1375911,0
2005-12-01,9.753,9.917,9.7,9.863,993441,0
2005-12-02,9.883,9.927,9.767,9.873,748785,0
2005-12-05,9.803,10.133,9.79,10.113,1493037,0
2005-12-06,10.17,10.217,10.083,10.16,2022387,0
2005-12-07,10.223,10.223,9.947,9.957,1174011,0
2005-12-08,9.937,10.163,9.827,9.94,594768,0
2005-12-09,9.907,10.067,9.87,10.033,703083,0
2005-12-12,10.1,10.1,9.83,9.987,744078,0
2005-12-13,9.953,10.01,9.81,9.95,840465,0
2005-12-14,9.893,10.03,9.79,9.92,572424,0
2005-12-15,9.903,9.94,9.613,9.723,1046268,0
2005-12-16,9.71,9.903,9.57,9.88,1368924,0
2005-12-19,9.933,9.963,9.617,9.66,656325,0
2005-12-20,9.717,9.79,9.593,9.63,567069,0
2005-12-21,9.7,9.787,9.567,9.737,559551,0
2005-12-22,9.787,9.85,9.643,9.763,540078,0
2005-12-23,9.78,9.907,9.763,9.897,266532,0
2005-12-27,9.88,9.977,9.733,9.743,762639,0
2005-12-28,9.793,9.793,9.4333,9.71,889074,0
2005-12-29,9.697,9.817,9.657,9.68,729075,0
2005-12-30,9.69,9.78,9.59,9.597,707925,0
2006-01-03,9.643,9.817,9.3533,9.69,750630,0
2006-01-04,9.763,9.763,9.533,9.69,506955,0
2006-01-05,9.667,10.247,9.657,10.16,1017486,0
2006-01-06,10.247,10.383,10.12,10.36,751932,0
2006-01-09,10.28,10.487,10.247,10.473,869079,0
2006-01-10,10.423,10.63,10.42,10.597,967554,0
2006-01-11,10.593,10.653,10.457,10.537,1006074,0
2006-01-12,10.57,10.57,10.323,10.413,657384,0
2006-01-13,10.453,10.507,10.373,10.383,659481,0
2006-01-17,10.307,10.443,10.137,10.437,826761,0
2006-01-18,10.367,10.733,10.367,10.667,755460,0
2006-01-19,10.727,10.98,10.67,10.927,832386,0
2006-01-20,10.99,10.99,10.773,10.833,649032,0
2006-01-23,10.937,11.033,10.837,10.947,389724,0
2006-01-24,10.973,11.167,10.95,11.123,377415,0
2006-01-25,11.167,11.167,10.92,10.993,658722,0
2006-01-26,10.997,11.13,10.997,11.08,402813,0
2006-01-27,11.073,11.25,10.967,11.07,391473,0
2006-01-30,11.05,11.083,10.833,10.927,555939,0
2006-01-31,10.837,11.15,10.687,10.997,1109172,0
2006-02-01,10.997,11.15,10.92,10.97,1404504,0
2006-02-02,11.007,11.007,10.573,10.86,823272,0
2006-02-03,10.78,10.97,10.583,10.747,987882,0
2006-02-06,10.797,10.96,10.687,10.933,689910,0
2006-02-07,10.893,10.993,10.73,10.863,1090488,0
2006-02-08,10.917,10.95,10.643,10.72,400965,0
2006-02-09,10.703,10.8,10.583,10.72,984573,0
2006-02-10,10.76,10.76,10.393,10.557,736524,0
2006-02-13,10.49,10.517,10.18,10.22,1097910,0
2006-02-14,10.283,10.383,10.08,10.23,826437,0
2006-02-15,9.613,10.317,9.527,10.28,1721958,0
2006-02-16,10.34,10.49,10.323,10.433,952242,0
2006-02-17,10.47,10.47,10.057,10.257,614751,0
2006-02-21,10.3,10.3,9.907,9.917,748359,0
2006-02-22,9.993,10.047,9.837,9.913,971934,0
2006-02-23,9.867,10.4,9.85,10.343,1827156,0
2006-02-24,10.383,10.837,10.323,10.813,1392231,0
2006-02-27,10.82,11.003,10.8,11.003,1176054,0
2006-02-28,10.933,11.143,10.917,11.12,1578996,0
2006-03-01,11.13,11.457,11.13,11.343,1859967,0
2006-03-02,11.343,11.417,10.86,11.063,1270554,0
2006-03-03,11.003,11.247,10.983,11.12,590379,0
2006-03-06,11.107,11.16,10.767,10.873,1200393,0
2006-03-07,10.81,10.867,10.573,10.65,633618,0
2006-03-08,10.63,10.63,10.36,10.433,980598,0
2006-03-09,10.44,10.49,10.263,10.283,522900,0
2006-03-10,10.28,10.467,10.28,10.42,606198,0
2006-03-13,10.44,10.55,10.283,10.32,468129,0
2006-03-14,10.28,10.5,10.177,10.433,404463,0
2006-03-15,10.38,10.517,10.297,10.447,748455,0
2006-03-16,10.527,10.527,10.407,10.47,401106,0
2006-03-17,10.5,10.53,10.313,10.323,1379319,0
2006-03-20,10.3,10.45,10.247,10.303,531228,0
2006-03-21,10.243,10.403,10.077,10.14,604614,0
2006-03-22,10.09,10.277,10.04,10.23,412065,0
2006-03-23,10.2,10.25,10.1,10.207,249882,0
2006-03-24,10.233,10.807,10.19,10.77,1177647,0
2006-03-27,10.747,10.833,10.543,10.613,912840,0
2006-03-28,10.553,10.657,10.36,10.457,604035,0
2006-03-29,10.47,10.577,10.333,10.343,670302,0
2006-03-30,10.37,10.453,10.257,10.367,1140387,0
2006-03-31,10.347,10.44,10.267,10.403,1109907,0
2006-04-03,10.373,10.41,10.123,10.143,317241,0
2006-04-04,10.21,10.377,10.083,10.247,629562,0
2006-04-05,10.417,11.063,10.417,10.97,1638246,0
2006-04-06,10.98,10.983,10.667,10.78,573801,0
2006-04-07,10.813,11.043,10.62,10.71,764769,0
2006-04-10,10.643,10.917,10.643,10.843,603855,0
2006-04-11,10.813,10.96,10.75,10.913,975678,0
2006-04-12,11.14,11.143,10.91,11.003,822171,0
2006-04-13,11.017,11.073,10.93,10.963,602055,0
2006-04-17,11.013,11.437,11.013,11.363,1765134,0
2006-04-18,11.46,11.88,11.423,11.83,1453038,0
2006-04-19,11.897,11.947,11.663,11.82,1300560,0
2006-04-20,11.833,11.833,11.733,11.787,519939,0
2006-04-21,11.89,12.063,11.753,12,1491465,0
2006-04-24,12.017,12.017,11.717,11.77,721440,0
2006-04-25,11.783,11.997,11.583,11.76,769146,0
2006-04-26,12.633,13.24,12.56,13.06,3692844,0
2006-04-27,13.053,13.683,13,13.313,1431531,0
2006-04-28,13.203,13.36,12.75,13.313,994647,0
2006-05-01,13.313,13.52,13.203,13.26,1172715,0
2006-05-02,13.26,13.81,13.25,13.653,1151559,0
2006-05-03,13.633,13.967,13.627,13.85,750342,0
2006-05-04,13.833,14.04,13.773,14.01,661440,0
2006-05-05,14.043,14.333,14.003,14.237,910260,0
2006-05-08,14.237,14.277,13.957,14.023,954072,0
2006-05-09,13.98,14.163,13.813,13.983,751548,0
2006-05-10,13.957,14.047,13.777,13.917,759876,0
2006-05-11,13.88,13.917,13.44,13.5,966849,0
2006-05-12,13.503,13.78,13.363,13.643,1056219,0
2006-05-15,13.55,14.037,13.537,13.713,1014600,0
2006-05-16,13.707,13.747,13.43,13.513,882984,0
2006-05-17,13.41,13.49,12.953,12.987,1172976,0
2006-05-18,13.097,13.25,12.887,12.903,816390,0
2006-05-19,12.883,13.043,12.8,12.897,848715,0
2006-05-22,12.827,12.91,12.267,12.607,1183104,0
2006-05-23,12.687,13.017,12.627,12.683,653088,0
2006-05-24,12.667,13.09,12.2,12.473,1494834,0
2006-05-25,12.627,13.023,12.57,13,1273770,0
2006-05-26,13.033,13.203,12.937,13.1,639807,0
2006-05-30,13.06,13.203,12.753,12.993,1172490,0
2006-05-31,13,13.2,12.89,13.02,727851,0
2006-06-01,13.083,13.817,13.06,13.807,834570,0
2006-06-02,13.81,14,13.503,13.723,698082,0
2006-06-05,13.67,13.67,13.237,13.337,1034187,0
2006-06-06,13.333,13.423,13.25,13.393,744909,0
2006-06-07,13.34,13.743,13.243,13.38,862053,0
2006-06-08,13.54,13.783,13.15,13.5,1992864,0
2006-06-09,13.653,13.653,13.023,13.05,846696,0
2006-06-12,13.13,13.157,12.66,12.67,750726,0
2006-06-13,12.663,12.893,12.21,12.417,1333410,0
2006-06-14,12.417,12.573,12.203,12.48,798588,0
2006-06-15,12.603,13.24,12.56,13.183,1431510,0
2006-06-16,13.183,13.297,12.833,13.023,2240769,0
2006-06-19,13.023,13.067,12.687,12.783,741558,0
2006-06-20,12.75,12.897,12.617,12.677,522438,0
2006-06-21,12.64,13.403,12.64,13.267,848478,0
2006-06-22,13.253,13.303,12.9,13.06,669108,0
2006-06-23,12.923,13.22,12.833,12.963,527826,0
2006-06-26,13.017,13.36,12.987,13.313,561246,0
2006-06-27,13.35,13.473,13.04,13.1,828990,0
2006-06-28,13.177,13.203,12.8,13.16,601218,0
2006-06-29,13.23,13.717,13.063,13.647,862677,0
2006-06-30,13.723,13.967,13.65,13.897,929061,0
2006-07-03,13.863,14.123,13.757,14.067,326418,0
2006-07-05,14.067,14.07,13.62,13.8,799902,0
2006-07-06,13.833,14.037,13.673,13.78,474126,0
2006-07-07,13.77,13.92,13.573,13.583,390630,0
2006-07-10,13.58,13.663,13.097,13.103,553743,0
2006-07-11,13.05,13.32,12.833,13.32,581136,0
2006-07-12,13.267,13.32,12.957,12.997,672855,0
2006-07-13,12.943,12.993,12.32,12.363,1613655,0
2006-07-14,12.363,12.507,12.1,12.383,525000,0
2006-07-17,12.36,12.46,12.153,12.227,270483,0
2006-07-18,12.277,12.383,11.89,12.093,813129,0
2006-07-19,12.053,12.56,11.687,12.247,1224486,0
2006-07-20,12.44,12.44,11.587,11.643,1719780,0
2006-07-21,11.62,11.667,11.02,11.103,2141427,0
2006-07-24,11.22,11.223,11.02,11.057,1621812,0
2006-07-25,11,11.043,10.35,10.373,3500649,0
2006-07-26,11.167,12.433,10.877,11.83,5174301,0
2006-07-27,11.833,12,11.393,11.463,1686006,0
2006-07-28,11.467,12.01,11.467,11.97,1257582,0
2006-07-31,11.903,12.417,11.833,12.34,1669026,0
2006-08-01,12.307,12.357,12.037,12.117,1459410,0
2006-08-02,12.203,12.567,12.087,12.253,1360440,0
2006-08-03,12.237,12.587,12.197,12.547,1447209,0
2006-08-04,12.667,12.693,11.883,12.02,951018,0
2006-08-07,12,12.04,11.807,11.88,563430,0
2006-08-08,11.957,11.99,11.537,11.58,1170864,0
2006-08-09,11.717,11.99,11.647,11.77,1070718,0
2006-08-10,11.637,11.753,11.473,11.57,843219,0
2006-08-11,11.583,11.677,11.313,11.367,585093,0
2006-08-14,11.497,11.73,11.38,11.467,462750,0
2006-08-15,11.647,11.913,11.557,11.873,525126,0
2006-08-16,11.91,12,11.76,11.827,405261,0
2006-08-17,11.79,11.927,11.737,11.847,440322,0
2006-08-18,11.9,11.9,11.617,11.777,351471,0
2006-08-21,11.69,11.787,11.457,11.463,292377,0
2006-08-22,11.453,11.563,11.357,11.447,462759,0
2006-08-23,11.497,11.533,11.043,11.15,508932,0
2006-08-24,11.237,11.45,11.16,11.337,513927,0
2006-08-25,11.347,11.55,11.23,11.26,415599,0
2006-08-28,11.337,11.62,11.337,11.59,371979,0
2006-08-29,11.563,11.65,11.233,11.33,1220934,0
2006-08-30,11.363,11.4,11.05,11.077,948678,0
2006-08-31,11.047,11.253,10.967,11.057,543093,0
2006-09-01,11.143,11.203,11.077,11.097,286938,0
2006-09-05,11.133,11.157,10.943,11.067,550500,0
2006-09-06,11.007,11.08,10.823,10.827,777696,0
2006-09-07,10.83,10.833,10.54,10.553,859602,0
2006-09-08,10.547,10.737,10.547,10.647,612588,0
2006-09-11,10.57,10.867,10.57,10.76,439299,0
2006-09-12,10.717,11.107,10.717,11,788598,0
2006-09-13,11.047,11.1,10.867,10.953,551901,0
2006-09-14,10.9,10.92,10.72,10.77,605106,0
2006-09-15,10.85,10.91,10.607,10.71,1239996,0
2006-09-18,10.667,10.917,10.667,10.917,643848,0
2006-09-19,10.917,11.363,10.917,11.343,1611516,0
2006-09-20,11.417,11.633,11.36,11.463,1135620,0
2006-09-21,11.533,11.583,11.313,11.37,803502,0
2006-09-22,11.317,11.36,11.16,11.24,884625,0
2006-09-25,11.273,11.633,11.253,11.587,942699,0
2006-09-26,12.02,12.54,12.01,12.527,2120187,0
2006-09-27,12.54,12.853,12.497,12.56,1611339,0
2006-09-28,12.5,12.543,11.6,11.643,3738339,0
2006-09-29,11.697,11.773,11.417,11.44,1357206,0
2006-10-02,11.28,11.39,11.05,11.133,3895308,0
2006-10-03,11.053,11.18,11.023,11.05,1318380,0
2006-10-04,11.053,11.707,11.017,11.69,1717347,0
2006-10-05,11.637,11.927,11.613,11.87,763011,0
2006-10-06,11.797,11.903,11.64,11.843,428355,0
2006-10-09,11.783,11.85,11.597,11.77,374367,0
2006-10-10,11.827,11.967,11.74,11.937,469671,0
2006-10-11,11.89,12.04,11.737,11.87,335169,0
2006-10-12,11.9,12.18,11.827,12.167,378159,0
2006-10-13,12.123,12.33,12.123,12.323,604407,0
2006-10-16,12.3,12.31,12.077,12.267,966417,0
2006-10-17,12.167,12.207,11.81,12.083,957345,0
2006-10-18,12.193,12.38,11.987,11.997,485307,0
2006-10-19,11.96,12,11.767,11.963,689982,0
2006-10-20,12.02,12.02,11.763,11.807,626403,0
2006-10-23,11.757,12.007,11.667,11.99,580815,0
2006-10-24,12.007,12.017,11.63,11.74,572475,0
2006-10-25,11.62,11.75,11.53,11.577,1424034,0
2006-10-26,11.59,11.66,11.27,11.437,1305231,0
2006-10-27,11.437,11.437,11.113,11.167,1443147,0
2006-10-30,11.083,11.58,11.04,11.537,1310091,0
2006-10-31,11.353,11.54,11.2,11.237,721326,0
2006-11-01,11.373,11.383,10.83,10.857,1148376,0
2006-11-02,10.883,11.033,10.84,10.907,653088,0
2006-11-03,10.863,11.02,10.847,10.92,649005,0
2006-11-06,10.903,11.413,10.903,11.247,1207551,0
2006-11-07,11.217,11.4,10.977,11.023,689979,0
2006-11-08,10.91,11.073,10.85,10.96,578799,0
2006-11-09,10.997,10.997,10.483,10.753,2148177,0
2006-11-10,10.78,11.11,10.77,11.107,894492,0
2006-11-13,11.077,11.223,11.03,11.187,1094385,0
2006-11-14,11.197,11.417,11.16,11.397,2205585,0
2006-11-15,10.863,11.39,10.663,10.84,5058795,0
2006-11-16,10.813,11.387,10.813,11.387,2821194,0
2006-11-17,11.377,11.89,11.29,11.87,2183508,0
2006-11-20,11.793,11.95,11.693,11.85,1484796,0
2006-11-21,11.903,12,11.757,11.897,989268,0
2006-11-22,11.83,12.197,11.83,12.167,934602,0
2006-11-24,12.01,12.103,11.857,11.967,217509,0
2006-11-27,11.92,11.92,11.573,11.607,1298340,0
2006-11-28,11.553,11.81,11.553,11.72,1550067,0
2006-11-29,11.74,11.84,11.537,11.733,770847,0
2006-11-30,11.71,11.717,11.24,11.277,2208129,0
2006-12-01,11.25,11.45,11.12,11.407,1186794,0
2006-12-04,11.357,11.627,11.333,11.423,899391,0
2006-12-05,11.54,11.54,11.22,11.317,820737,0
2006-12-06,11.283,11.333,11.133,11.213,705771,0
2006-12-07,11.277,11.277,11.043,11.083,865986,0
2006-12-08,11.07,11.173,10.903,10.993,773535,0
2006-12-11,10.95,11.067,10.933,11.043,858402,0
2006-12-12,10.983,11.073,10.92,10.95,835734,0
2006-12-13,10.973,11.103,10.92,11.077,711381,0
2006-12-14,11.2,11.313,11.067,11.253,1072500,0
2006-12-15,11.173,11.337,11.043,11.123,1192314,0
2006-12-18,11.08,11.18,10.667,10.727,709497,0
2006-12-19,10.707,11.027,10.533,10.97,1240083,0
2006-12-20,11.003,11.037,10.887,11.017,832059,0
2006-12-21,11.033,11.127,10.96,10.983,931314,0
2006-12-22,10.977,11.037,10.907,10.917,465852,0
2006-12-26,10.867,11.07,10.867,11.05,421719,0
2006-12-27,11.077,11.223,10.987,11.073,402885,0
2006-12-28,11.017,11.087,10.92,11.007,510456,0
2006-12-29,10.963,10.997,10.773,10.857,731583,0
2007-01-03,10.847,11.167,10.743,10.973,1344294,0
2007-01-04,10.95,11.283,10.913,11.233,981123,0
2007-01-05,11.237,11.293,10.997,11.283,1513500,0
2007-01-08,11.307,11.49,11.213,11.377,2124942,0
2007-01-09,11.363,11.497,11.263,11.473,805830,0
2007-01-10,11.463,11.67,11.363,11.63,937308,0
2007-01-11,11.657,11.743,11.483,11.723,1330989,0
2007-01-12,11.7,11.853,11.617,11.767,1290942,0
2007-01-16,11.81,11.883,11.7,11.773,1031130,0
2007-01-17,11.717,12.03,11.703,12.003,869901,0
2007-01-18,11.96,12.017,11.763,11.817,1524546,0
2007-01-19,11.817,11.97,11.817,11.927,640953,0
2007-01-22,11.95,11.95,11.647,11.767,827655,0
2007-01-23,11.823,11.963,11.767,11.903,977358,0
2007-01-24,11.92,11.997,11.827,11.967,1236345,0
2007-01-25,11.933,11.993,11.623,11.733,927060,0
2007-01-26,11.763,11.833,11.533,11.777,1193373,0
2007-01-29,11.783,12.033,11.67,11.98,1172049,0
2007-01-30,11.927,12.093,11.917,12.033,1035699,0
2007-01-31,12.01,12.163,11.783,12.067,1024065,0
2007-02-01,12.1,12.33,12.087,12.33,981915,0
2007-02-02,12.327,12.477,12.207,12.42,1552917,0
2007-02-05,12.393,12.463,12.077,12.19,1003122,0
2007-02-06,12.207,12.403,12.153,12.4,846657,0
2007-02-07,12.41,12.453,12.203,12.45,1005879,0
2007-02-08,12.45,12.517,12.413,12.507,940665,0
2007-02-09,12.467,12.5,12.02,12.21,795186,0
2007-02-12,12.15,12.237,12.073,12.227,425715,0
2007-02-13,12.213,12.46,12.213,12.443,1175796,0
2007-02-14,12.493,12.907,12.413,12.47,2234127,0
2007-02-15,12.507,12.54,12.337,12.477,521682,0
2007-02-16,12.477,12.543,12.297,12.52,537351,0
2007-02-20,12.58,12.653,12.293,12.567,481632,0
2007-02-21,12.557,12.557,12.253,12.507,778665,0
2007-02-22,12.46,12.57,12.233,12.413,807414,0
2007-02-23,12.37,12.383,12.13,12.29,530595,0
2007-02-26,12.31,12.313,11.997,12.097,834168,0
2007-02-27,11.903,12.003,11.537,11.767,1195086,0
2007-02-28,11.773,11.957,11.68,11.767,768900,0
2007-03-01,11.463,11.863,11.06,11.663,1384431,0
2007-03-02,10.007,10.793,9.713,10.4,13850553,0
2007-03-05,10.257,10.533,10.163,10.297,2289132,0
2007-03-06,10.447,10.447,10.177,10.31,1588239,0
2007-03-07,10.273,10.39,10.16,10.197,1315533,0
2007-03-08,10.247,10.403,9.4633,9.667,5748339,0
2007-03-09,9.723,9.943,9.667,9.89,2299482,0
2007-03-12,9.93,9.997,9.853,9.95,1278660,0
2007-03-13,9.907,9.927,9.587,9.597,1764012,0
2007-03-14,9.57,9.703,9.3667,9.573,1766175,0
2007-03-15,9.58,9.603,9.4533,9.517,1390377,0
2007-03-16,9.54,9.837,9.537,9.737,3595074,0
2007-03-19,9.777,9.873,9.683,9.857,1671399,0
2007-03-20,9.817,9.887,9.727,9.86,1071348,0
2007-03-21,9.853,10.183,9.737,10.143,2322855,0
2007-03-22,10.187,10.377,10.093,10.353,2735817,0
2007-03-23,10.397,10.803,10.357,10.643,3667296,0
2007-03-26,10.707,10.797,10.45,10.57,2280291,0
2007-03-27,10.583,10.75,10.47,10.483,1389903,0
2007-03-28,10.393,10.613,10.39,10.577,2292594,0
2007-03-29,10.603,10.753,10.6,10.723,1230855,0
2007-03-30,10.773,10.817,10.683,10.797,1854693,0
2007-04-02,10.77,10.957,10.68,10.837,2632209,0
2007-04-03,10.897,11.097,10.86,10.963,1786884,0
2007-04-04,10.933,11.013,10.9,10.91,1890246,0
2007-04-05,10.927,10.983,10.887,10.933,1324068,0
2007-04-09,10.99,10.99,10.83,10.887,1554492,0
2007-04-10,10.867,11.05,10.867,10.973,1292163,0
2007-04-11,11,11.003,10.723,10.84,2477652,0
2007-04-12,10.753,10.853,10.703,10.8,2359140,0
2007-04-13,10.797,10.797,10.607,10.75,3047688,0
2007-04-16,10.79,11,10.687,10.76,2030424,0
2007-04-17,10.793,10.817,10.64,10.703,1603131,0
2007-04-18,10.733,10.733,10.57,10.607,1065285,0
2007-04-19,10.67,10.67,10.393,10.423,1298547,0
2007-04-20,10.52,10.52,10.35,10.447,2357256,0
2007-04-23,10.403,10.52,10.393,10.483,837414,0
2007-04-24,10.513,10.68,10.437,10.64,2063874,0
2007-04-25,10.643,10.783,10.6,10.683,1764462,0
2007-04-26,10.667,10.783,10.6,10.737,1195449,0
2007-04-27,10.697,10.873,10.67,10.867,1508964,0
2007-04-30,10.837,10.893,10.5,10.577,2291010,0
2007-05-01,10.613,10.613,10.373,10.51,1275963,0
2007-05-02,10.513,10.747,10.513,10.637,883056,0
2007-05-03,10.603,10.613,10.373,10.593,1586193,0
2007-05-04,10.643,10.7,10.583,10.697,1561983,0
2007-05-07,10.61,10.727,10.45,10.503,1032798,0
2007-05-08,10.463,10.497,10.35,10.483,953094,0
2007-05-09,10.42,10.623,10.38,10.553,833469,0
2007-05-10,10.473,10.48,10.253,10.273,1354245,0
2007-05-11,10.23,10.433,10.2,10.367,1055742,0
2007-05-14,10.473,11.223,10.423,11.02,3832488,0
2007-05-15,11.02,11.15,10.777,10.79,1842231,0
2007-05-16,10.843,10.86,10.617,10.82,886254,0
2007-05-17,10.767,10.897,10.75,10.777,1059585,0
2007-05-18,10.787,10.903,10.733,10.81,1779552,0
2007-05-21,10.777,10.913,10.733,10.847,1329945,0
2007-05-22,10.807,11.04,10.773,11.01,1987470,0
2007-05-23,11.04,11.07,10.867,10.957,2040027,0
2007-05-24,10.897,11.017,10.64,10.713,2362794,0
2007-05-25,10.733,10.88,10.707,10.783,1560360,0
2007-05-29,10.877,11.017,10.79,10.987,2247966,0
2007-05-30,10.89,11.04,10.85,11.04,750537,0
2007-05-31,11.05,11.37,11.05,11.35,1375263,0
2007-06-01,11.417,11.567,11.363,11.51,2620683,0
2007-06-04,11.517,11.657,11.467,11.657,2302683,0
2007-06-05,11.577,11.64,11.373,11.433,2072262,0
2007-06-06,11.333,11.337,11.067,11.143,2897568,0
2007-06-07,11.21,11.21,11.057,11.06,2709096,0
2007-06-08,11.053,11.26,10.923,11.237,1901517,0
2007-06-11,11.19,11.467,11.033,11.387,1882734,0
2007-06-12,11.387,11.4,11.19,11.24,1882308,0
2007-06-13,11.333,11.527,11.253,11.397,1295787,0
2007-06-14,11.417,11.567,11.41,11.5,893490,0
2007-06-15,11.63,11.667,11.37,11.457,1568868,0
2007-06-18,11.443,11.57,11.387,11.57,804144,0
2007-06-19,11.503,11.82,11.47,11.767,2081790,0
2007-06-20,11.827,11.827,11.473,11.503,959808,0
2007-06-21,11.487,11.557,11.343,11.513,1467516,0
2007-06-22,11.47,11.567,11.25,11.287,2767782,0
2007-06-25,11.257,11.397,11.153,11.277,1184247,0
2007-06-26,11.247,11.307,11.04,11.123,1976904,0
2007-06-27,11.043,11.18,11.037,11.153,2048286,0
2007-06-28,11.153,11.43,11.153,11.327,1280709,0
2007-06-29,11.38,11.433,11.18,11.22,1355595,0
2007-07-02,11.317,11.337,11.077,11.233,1514874,0
2007-07-03,11.24,11.293,11.1,11.123,376890,0
2007-07-05,11.073,11.333,11.033,11.297,1257714,0
2007-07-06,11.227,11.343,11.19,11.227,636180,0
2007-07-09,11.233,11.433,11.233,11.407,1228746,0
2007-07-10,11.42,11.477,11.203,11.213,996039,0
2007-07-11,11.193,11.36,11.157,11.313,664107,0
2007-07-12,11.393,11.563,11.343,11.563,1050357,0
2007-07-13,11.57,11.61,11.44,11.56,619239,0
2007-07-16,11.55,11.667,11.517,11.573,755679,0
2007-07-17,11.57,11.687,11.55,11.587,993528,0
2007-07-18,11.543,11.607,11.357,11.53,950196,0
2007-07-19,11.57,11.647,11.453,11.613,928173,0
2007-07-20,11.587,11.613,11.257,11.293,1235952,0
2007-07-23,11.363,11.403,11.223,11.257,728475,0
2007-07-24,11.167,11.293,10.84,10.87,1446840,0
2007-07-25,11,12.227,10.937,12.227,758472,0
2007-07-26,10.9,10.903,10.127,10.267,2281089,0
2007-07-27,10.233,10.37,9.697,10.003,2727273,0
2007-07-30,10.007,10.307,9.75,10.287,1398471,0
2007-07-31,10.333,10.383,10.11,10.177,1665276,0
2007-08-01,10.123,10.34,9.983,10.313,1638639,0
2007-08-02,10.357,10.583,10.263,10.28,1219068,0
2007-08-03,10.233,10.333,9.737,9.77,921165,0
2007-08-06,9.807,10.347,9.68,10.18,1506912,0
2007-08-07,10.093,10.683,10.047,10.49,1483416,0
2007-08-08,10.647,11.12,10.55,10.91,2168172,0
2007-08-09,10.613,10.84,9.59,10.297,3401163,0
2007-08-10,9.52,10.69,9.2,9.86,1814088,0
2007-08-13,9.797,9.89,9.0933,9.34,1601541,0
2007-08-14,9.4267,9.4267,8.8333,8.9233,1683429,0
2007-08-15,8.8633,9.2267,8.67,8.7133,744216,0
2007-08-16,8.4333,9.15,8.4133,8.6267,2688441,0
2007-08-17,8.93,8.93,8.6,8.7867,1857171,0
2007-08-20,8.7033,8.7833,8.4233,8.6967,1012278,0
2007-08-21,8.6033,8.6467,8.3333,8.38,1644975,0
2007-08-22,8.38,8.5967,7.9033,8.5,1610958,0
2007-08-23,8.5433,8.5967,8.3867,8.4267,1101507,0
2007-08-24,8.4,8.4733,8.1267,8.3333,1547730,0
2007-08-27,8.2867,8.4167,8.2067,8.3667,982068,0
2007-08-28,8.26,8.3733,8.22,8.2433,686676,0
2007-08-29,8.31,8.4433,8.1033,8.44,1563981,0
2007-08-30,8.4033,8.62,8.32,8.5,1494288,0
2007-08-31,8.6267,8.73,8.59,8.66,1011972,0
2007-09-04,8.82,9.0433,8.7467,8.95,926463,0
2007-09-05,8.7733,8.92,8.7333,8.8333,1376316,0
2007-09-06,8.8733,8.9333,8.75,8.8667,758310,0
2007-09-07,8.7333,8.9133,8.7333,8.9067,2481426,0
2007-09-10,8.93,8.9567,8.41,8.65,1437237,0
2007-09-11,8.67,8.9233,8.6333,8.9067,718239,0
2007-09-12,8.9233,9.0167,8.7567,8.77,875220,0
2007-09-13,8.7333,9.0267,8.7067,8.8833,614571,0
2007-09-14,8.8167,8.8833,8.6767,8.8467,688959,0
2007-09-17,8.84,8.8467,8.55,8.6167,1424478,0
2007-09-18,8.61,8.84,8.5367,8.83,1628166,0
2007-09-19,8.9233,9.0333,8.7267,8.8267,883878,0
2007-09-20,7.34,8.16,6.8833,7.8367,9234447,0
2007-09-21,7.9167,7.99,7.7733,7.87,2703915,0
2007-09-24,7.7833,7.9233,7.49,7.6,1857744,0
2007-09-25,7.4733,7.56,7.1533,7.3533,3050766,0
2007-09-26,7.3767,7.5033,7.2967,7.3267,3992457,0
2007-09-27,7.3833,7.5067,7.3333,7.4867,2502507,0
2007-09-28,7.4533,7.55,7.3067,7.45,2411130,0
2007-10-01,7.4367,7.5233,7.3467,7.4667,2146977,0
2007-10-02,7.4767,7.7167,7.4633,7.68,1540974,0
2007-10-03,7.6333,7.9967,7.57,7.8267,1929087,0
2007-10-04,7.84,8.2133,7.7667,7.9667,1658862,0
2007-10-05,8.0733,8.1333,7.9067,8.1,989970,0
2007-10-08,8.0967,8.1567,7.9867,8.1367,843264,0
2007-10-09,8.17,8.38,8.0733,8.3667,1366521,0
2007-10-10,8.3667,8.59,8.3667,8.5267,1697553,0
2007-10-11,8.5967,8.73,8.3433,8.38,1224519,0
2007-10-12,8.4067,8.4533,8.1233,8.1367,964998,0
2007-10-15,8.1233,8.13,7.8,7.8833,1167816,0
2007-10-16,7.8167,7.94,7.7467,7.75,497616,0
2007-10-17,7.84,7.9167,7.3967,7.62,2304780,0
2007-10-18,7.56,7.7733,7.5567,7.7,1681050,0
2007-10-19,7.6667,7.7367,7.49,7.5233,1813710,0
2007-10-22,7.46,7.5833,7.29,7.2933,1991166,0
2007-10-23,7.3333,7.3833,7.1667,7.3567,5197269,0
2007-10-24,7.2967,7.3667,7.1233,7.24,2090031,0
2007-10-25,7.28,7.3767,7.17,7.2367,1034358,0
2007-10-26,7.41,7.41,7.2367,7.28,1504833,0
2007-10-29,7.28,7.38,7.2467,7.2767,1282503,0
2007-10-30,7.23,7.3967,7.23,7.3633,1829508,0
2007-10-31,7.42,7.6567,7.3033,7.6233,1024914,0
2007-11-01,7.63,7.6467,7.26,7.3533,1459284,0
2007-11-02,7.4167,7.4567,7.1867,7.3967,846717,0
2007-11-05,7.2867,7.39,7.2567,7.3533,729471,0
2007-11-06,7.3967,7.5,7.2867,7.4367,1076475,0
2007-11-07,7.2967,7.3867,7.1433,7.1733,835107,0
2007-11-08,7.2367,7.48,7.11,7.4533,1365819,0
2007-11-09,7.34,7.5833,7.2333,7.34,1131963,0
2007-11-12,7.3333,7.7133,7.33,7.3333,1172163,0
2007-11-13,7.4367,7.7733,7.4367,7.7433,702045,0
2007-11-14,7.7033,7.7667,7.4567,7.58,984498,0
2007-11-15,7.54,7.54,7.3133,7.3767,875478,0
2007-11-16,7.4167,7.49,7.26,7.3433,867057,0
2007-11-19,7.2867,7.4267,7.22,7.3267,659931,0
2007-11-20,7.3233,7.5267,7.0867,7.32,1457715,0
2007-11-21,7.22,7.4567,7.2167,7.2733,1426221,0
2007-11-23,7.3533,7.6867,7.24,7.6133,342969,0
2007-11-26,7.65,7.65,7.34,7.3533,819396,0
2007-11-27,7.3633,7.5067,7.3167,7.43,1057257,0
2007-11-28,7.56,7.6867,7.44,7.68,1362267,0
2007-11-29,7.6133,7.6567,7.4433,7.4967,934698,0
2007-11-30,7.6267,7.7,7.4733,7.61,1500123,0
2007-12-03,7.57,7.9767,7.53,7.6467,970914,0
2007-12-04,7.54,7.6433,7.43,7.5867,864504,0
2007-12-05,7.7433,7.9967,7.6467,7.9967,1047612,0
2007-12-06,7.9733,8.1267,7.8667,8.1,454815,0
2007-12-07,8.1367,8.28,8.0167,8.25,456354,0
2007-12-10,8.29,8.3467,8.1533,8.3033,587751,0
2007-12-11,8.3433,8.3967,8.0667,8.07,604533,0
2007-12-12,8.2933,8.3067,8.0267,8.1367,1180134,0
2007-12-13,8.04,8.0967,7.95,8.0567,661296,0
2007-12-14,7.9233,7.9533,7.7833,7.8367,1005264,0
2007-12-17,7.12,7.13,5.78,6.5433,8145339,0
2007-12-18,6.34,6.4067,5.7167,5.88,4357044,0
2007-12-19,5.7967,5.7967,5.5033,5.6867,2820246,0
2007-12-20,5.7433,5.85,5.55,5.6667,2403936,0
2007-12-21,5.77,6.08,5.6967,6.08,4951257,0
2007-12-24,6.07,6.7,6.0667,6.6267,2183127,0
2007-12-26,6.46,6.64,6.46,6.5633,910614,0
2007-12-27,6.4267,6.43,6.28,6.3067,1229160,0
2007-12-28,6.3433,6.4333,6.29,6.3433,1448385,0
2007-12-31,6.3,6.4733,6.21,6.3467,1581780,0
2008-01-02,6.3267,6.46,6.0267,6.0967,2103021,0
2008-01-03,6.0967,6.1633,5.8067,5.8133,980328,0
2008-01-04,5.7467,5.7633,5.3967,5.4267,1320657,0
2008-01-07,5.46,5.4767,5.2,5.2867,1540905,0
2008-01-08,5.2933,5.3733,5.0133,5.0133,1372947,0
2008-01-09,4.9967,5.04,4.65,4.8433,1508658,0
2008-01-10,4.8333,5.0167,4.8,4.94,1535247,0
2008-01-11,4.89,4.9367,4.7733,4.7733,1138992,0
2008-01-14,4.7867,4.9833,4.7167,4.8267,1870164,0
2008-01-15,4.7667,4.8133,4.5333,4.5833,1680621,0
2008-01-16,4.5467,4.6467,4.4767,4.49,2007561,0
2008-01-17,4.5,4.57,4.18,4.2267,1827570,0
2008-01-18,4.2267,4.3467,4.13,4.1867,2190396,0
2008-01-22,4.1667,4.35,4.1233,4.16,1782216,0
2008-01-23,4.12,4.5633,4.1067,4.5233,2386383,0
2008-01-24,4.5267,4.5633,4.4267,4.4667,1770354,0
2008-01-25,4.5767,4.6033,4.39,4.4567,1146123,0
2008-01-28,4.4367,4.6633,4.4033,4.5867,928143,0
2008-01-29,4.6133,4.7233,4.4933,4.5667,1042257,0
2008-01-30,4.57,5.1633,4.57,4.9967,2751024,0
2008-01-31,4.9167,5.13,4.7467,4.9667,1641789,0
2008-02-01,4.9967,5.43,4.8633,5.39,1626186,0
2008-02-04,5.4067,5.4933,5.1867,5.2,1369674,0
2008-02-05,5.2,5.4033,4.8867,4.91,1848876,0
2008-02-06,4.9467,5.08,4.77,4.78,1119927,0
2008-02-07,4.76,5.1167,4.7133,4.9967,1920744,0
2008-02-08,4.9367,5.1767,4.81,5.0767,1105005,0
2008-02-11,5.0933,5.1033,4.8867,5.0467,1164489,0
2008-02-12,5.0833,5.1533,4.99,5.07,1432797,0
2008-02-13,5.16,5.28,5.0833,5.26,592239,0
2008-02-14,5.29,5.3267,5.1133,5.2267,871104,0
2008-02-15,5.2033,5.3267,5.1667,5.2233,1636539,0
2008-02-19,5.29,5.3533,5.0867,5.09,1747167,0
2008-02-20,5.0467,5.2167,5.0233,5.17,859650,0
2008-02-21,5.2567,5.65,5.2033,5.4433,2120550,0
2008-02-22,5.4967,5.59,5.3633,5.52,1621926,0
2008-02-25,5.5367,6.1333,5.4933,6.1033,1693113,0
2008-02-26,6.0367,6.1967,5.97,5.99,1548912,0
2008-02-27,5.92,6.37,5.92,6.32,1526898,0
2008-02-28,6.3133,6.3133,6,6.0467,1318518,0
2008-02-29,6.01,6.08,5.8167,5.8867,1399827,0
2008-03-03,5.8233,6.64,5.8233,6.4167,2060802,0
2008-03-04,6.3367,6.4133,5.9467,6.1367,2413098,0
2008-03-05,6.1667,6.5233,6.1367,6.5,1335792,0
2008-03-06,6.4533,6.66,6.43,6.54,1091583,0
2008-03-07,6.4767,6.85,6.4167,6.5433,1606932,0
2008-03-10,6.5667,6.6267,6.0633,6.11,1404711,0
2008-03-11,6.2633,6.4067,6.1533,6.2733,1941768,0
2008-03-12,6.27,6.32,6.0867,6.1267,1067892,0
2008-03-13,6.0033,6.3067,5.9067,6.2667,1101228,0
2008-03-14,6.3367,6.3367,5.95,6.01,967053,0
2008-03-17,5.8733,6.2067,5.8133,6.0967,1364787,0
2008-03-18,6.2133,6.4733,6.0133,6.21,1632300,0
2008-03-19,6.34,6.4933,6.1767,6.1767,1576845,0
2008-03-20,6.2367,6.37,6.06,6.31,2818449,0
2008-03-24,6.3833,6.78,6.3833,6.7,941073,0
2008-03-25,6.71,6.94,6.6167,6.8733,1121016,0
2008-03-26,6.8267,7.13,6.8267,7.09,995766,0
2008-03-27,7.1267,7.1267,6.74,6.74,739026,0
2008-03-28,6.7067,7.0233,6.54,6.8,867612,0
2008-03-31,6.8433,6.9567,6.51,6.64,1194462,0
2008-04-01,6.6367,7.0167,6.5733,7.0033,1231347,0
2008-04-02,7.0767,7.2833,7.0133,7.21,747660,0
2008-04-03,7.2,7.5633,7.17,7.46,799680,0
2008-04-04,7.4467,7.4933,7.3067,7.3933,571053,0
2008-04-07,7.3933,7.6033,7.3367,7.3733,538245,0
2008-04-08,7.3667,7.6,7.3667,7.5833,496593,0
2008-04-09,7.5467,7.73,7.0533,7.13,1178730,0
2008-04-10,7.1433,7.59,7.0033,7.54,686565,0
2008-04-11,7.5267,7.5267,6.9867,7.0267,783486,0
2008-04-14,6.9867,7.28,6.92,7.0567,554997,0
2008-04-15,7.0833,7.25,6.9467,7.1667,332115,0
2008-04-16,7.2367,7.51,7.2367,7.4367,1067202,0
2008-04-17,7.4233,7.5567,7.0267,7.0833,852441,0
2008-04-18,7.23,7.3767,7.1267,7.2567,1080921,0
2008-04-21,7.1867,7.3467,7.0167,7.33,1400391,0
2008-04-22,7.2967,7.3233,6.9633,7.1667,1630443,0
2008-04-23,7.19,7.2833,7.0833,7.2,1028490,0
2008-04-24,7.2167,7.3333,6.9133,7.2667,1427577,0
2008-04-25,7.2967,7.3633,7.0967,7.29,696774,0
2008-04-28,7.32,7.42,7.26,7.3867,632121,0
2008-04-29,7.4067,7.49,7.3167,7.44,484182,0
2008-04-30,7.4767,7.5567,7.26,7.3667,1057371,0
2008-05-01,7.34,7.5967,7.2833,7.5333,744957,0
2008-05-02,7.5333,7.6433,7.4333,7.5133,730182,0
2008-05-05,7.4667,7.59,7.3633,7.39,960273,0
2008-05-06,7.31,7.4167,7.1633,7.26,1912551,0
2008-05-07,7.3333,7.3333,6.58,6.61,2358312,0
2008-05-08,6.2267,6.23,5.7167,5.8,3453234,0
2008-05-09,5.76,6.0133,5.6567,5.9267,1759506,0
2008-05-12,5.9067,5.99,5.8333,5.9,1136094,0
2008-05-13,5.9033,6.02,5.8667,6.0133,1460592,0
2008-05-14,6.01,6.0467,5.8467,5.88,1017759,0
2008-05-15,5.8533,5.9833,5.8,5.9267,718134,0
2008-05-16,5.97,6.02,5.8667,5.97,918264,0
2008-05-19,5.95,6.0733,5.8933,5.9467,982593,0
2008-05-20,5.9167,6.07,5.87,5.96,734259,0
2008-05-21,5.98,6.0667,5.7667,5.8033,645462,0
2008-05-22,5.8067,6.06,5.8067,5.9567,1583970,0
2008-05-23,5.9033,5.9033,5.4533,5.59,1037397,0
2008-05-27,5.61,5.89,5.5033,5.81,1074798,0
2008-05-28,5.8333,5.85,5.6367,5.79,1199244,0
2008-05-29,5.7567,5.9367,5.7,5.87,533085,0
2008-05-30,5.8733,5.9133,5.7233,5.8033,711618,0
2008-06-02,5.5067,5.63,5.3667,5.4467,1113309,0
2008-06-03,5.4567,5.56,5.3767,5.4333,1059540,0
2008-06-04,5.3933,5.7,5.3933,5.58,1265625,0
2008-06-05,5.58,5.9133,5.58,5.9133,1509057,0
2008-06-06,5.88,5.8933,5.6733,5.6833,723288,0
2008-06-09,5.7233,5.7533,5.5467,5.6733,840030,0
2008-06-10,5.5767,5.79,5.57,5.7433,1020222,0
2008-06-11,5.71,5.7833,5.6533,5.6633,809628,0
2008-06-12,5.71,5.8533,5.6733,5.7,463458,0
2008-06-13,5.7633,5.9367,5.7133,5.9133,541590,0
2008-06-16,5.9033,5.9633,5.73,5.9467,513414,0
2008-06-17,5.9533,6.0167,5.84,5.95,955542,0
2008-06-18,5.91,6.0467,5.8967,6.02,1075191,0
2008-06-19,5.9933,6.11,5.8367,6.0533,1000587,0
2008-06-20,6.0033,6.0133,5.7633,5.8333,2173962,0
2008-06-23,5.8833,5.9267,5.8133,5.8367,986571,0
2008-06-24,5.8133,5.97,5.8,5.84,976278,0
2008-06-25,5.8467,6.25,5.8467,6.1433,944670,0
2008-06-26,6.0467,6.15,5.87,5.9367,717207,0
2008-06-27,5.9367,6.0167,5.8167,5.84,1448136,0
2008-06-30,5.8567,5.9867,5.7367,5.8633,1139046,0
2008-07-01,5.78,5.8967,5.6333,5.75,781551,0
2008-07-02,5.7133,5.8167,5.5933,5.6033,1189920,0
2008-07-03,5.6267,5.7567,5.6,5.6667,380298,0
2008-07-07,5.72,5.73,5.3667,5.5333,798396,0
2008-07-08,5.55,5.7033,5.4167,5.6933,892917,0
2008-07-09,5.72,5.7567,5.6367,5.6533,939387,0
2008-07-10,5.6433,5.9433,5.64,5.81,728910,0
2008-07-11,5.7533,6.0733,5.5933,6.04,1139850,0
2008-07-14,6.0967,6.1767,5.5967,5.6367,652887,0
2008-07-15,5.5767,5.9,5.5767,5.7167,913104,0
2008-07-16,5.7233,6.1667,5.6333,6.1267,858609,0
2008-07-17,6.1733,6.57,6.1067,6.42,825669,0
2008-07-18,6.4133,6.6033,6.3633,6.4833,680712,0
2008-07-21,6.5167,6.5167,6.0533,6.0567,891177,0
2008-07-22,6.0167,6.28,6.0167,6.24,920781,0
2008-07-23,6.23,6.2833,6.0767,6.1633,874425,0
2008-07-24,6.19,6.3133,6.1167,6.2133,613881,0
2008-07-25,6.2533,6.2867,6.1,6.2567,536346,0
2008-07-28,6.22,6.3,6.2167,6.25,632262,0
2008-07-29,6.25,6.56,6.1967,6.4467,958704,0
2008-07-30,6.5033,6.65,6.3467,6.5867,1232157,0
2008-07-31,6.4767,6.67,6.4767,6.52,564462,0
2008-08-01,6.5,6.6667,6.2733,6.6,642513,0
2008-08-04,6.6133,6.67,6.4033,6.6333,701220,0
2008-08-05,6.67,6.69,6.61,6.6633,666597,0
2008-08-06,6.66,6.6833,6.5433,6.6533,752067,0
2008-08-07,6.5733,6.8967,6.5367,6.8167,424818,0
2008-08-08,6.8167,6.9133,6.7767,6.87,901056,0
2008-08-11,6.8667,7.04,6.7367,6.9933,1694013,0
2008-08-12,6.7133,6.7133,4.72,4.8533,8031873,0
2008-08-13,4.8533,5.22,4.8233,5.19,1978053,0
2008-08-14,5.0667,5.5167,5.0667,5.4767,1488927,0
2008-08-15,5.54,5.82,5.5133,5.7167,1685163,0
2008-08-18,5.7033,5.73,5.3633,5.38,874953,0
2008-08-19,5.3467,5.4533,5.3333,5.39,683721,0
2008-08-20,5.4633,5.7333,5.35,5.6733,780678,0
2008-08-21,5.5933,5.7667,5.45,5.6767,1608732,0
2008-08-22,5.6833,5.8433,5.52,5.7933,744258,0
2008-08-25,5.7367,5.92,5.6733,5.74,694542,0
2008-08-26,5.7367,5.8233,5.5867,5.82,777825,0
2008-08-27,5.82,6.1733,5.62,6.1,838515,0
2008-08-28,6.1167,6.3133,6.0367,6.26,806457,0
2008-08-29,6.2433,6.25,6.0233,6.04,532080,0
2008-09-02,6.1767,6.29,5.9467,6.0133,673899,0
2008-09-03,6.0133,6.1633,5.9467,6.0633,816417,0
2008-09-04,5.9967,6.04,5.8367,5.8467,727956,0
2008-09-05,5.7867,6.2067,5.7467,6.1233,728946,0
2008-09-08,6.2633,6.32,5.7333,6.26,742209,0
2008-09-09,6.2633,6.4833,6.0333,6.15,816024,0
2008-09-10,6.2833,6.5533,6.15,6.4367,752154,0
2008-09-11,6.38,6.5133,6.2367,6.3733,1209039,0
2008-09-12,6.32,6.4067,6.1433,6.3233,886311,0
2008-09-15,6.1233,6.37,5.95,5.97,766053,0
2008-09-16,5.9667,6.6633,5.9067,6.5867,1786410,0
2008-09-17,6.4233,6.6633,6.1233,6.2033,1275480,0
2008-09-18,6.3667,6.5467,6.15,6.4433,3047445,0
2008-09-19,6.83,7.4967,6.6033,6.71,2900496,0
2008-09-22,6.61,6.71,6.3767,6.4567,1774695,0
2008-09-23,6.4267,6.5133,6.0133,6.1033,905292,0
2008-09-24,6.2133,6.25,6.0267,6.0433,775800,0
2008-09-25,6.0867,6.28,6.0667,6.12,905415,0
2008-09-26,5.9767,6.1,5.88,5.9133,728067,0
2008-09-29,5.85,5.8767,5.4867,5.5033,803007,0
2008-09-30,5.61,5.8667,5.4133,5.84,1030263,0
2008-10-01,5.7933,5.9633,5.7667,5.9467,896652,0
2008-10-02,5.9067,5.98,5.4167,5.5033,801075,0
2008-10-03,5.6267,5.6267,5.0533,5.0733,970743,0
2008-10-06,4.99,5.18,4.4433,4.7367,1135728,0
2008-10-07,4.8333,4.8667,4.4067,4.4267,900006,0
2008-10-08,4.23,4.5133,4.11,4.1433,1127028,0
2008-10-09,4.2467,4.3667,3.6633,3.6633,1341429,0
2008-10-10,3.61,3.91,3.3433,3.7067,1892568,0
2008-10-13,3.8867,4.4,3.6867,4.4,1293888,0
2008-10-14,4.5267,4.5267,4.02,4.17,1153470,0
2008-10-15,4.12,4.3667,3.5833,3.59,668754,0
2008-10-16,3.58,4.0333,3.43,4.01,842613,0
2008-10-17,3.83,4.34,3.75,3.9333,999591,0
2008-10-20,4.0133,4.1133,3.7667,4.0333,776553,0
2008-10-21,3.9767,4.03,3.78,3.7967,521631,0
2008-10-22,3.6967,3.9033,3.5467,3.6133,707145,0
2008-10-23,3.61,3.7667,3.2267,3.3833,667101,0
2008-10-24,3.12,3.3767,3.0967,3.2533,440916,0
2008-10-27,3.1967,3.2867,2.9533,2.9733,655914,0
2008-10-28,3.0667,3.9,2.9867,3.8667,1163718,0
2008-10-29,3.8767,4.0133,3.6167,3.84,931080,0
2008-10-30,3.9833,4.03,3.73,3.9667,750372,0
2008-10-31,3.9367,4.5867,3.85,4.5667,1296351,0
2008-11-03,4.56,4.7167,4.33,4.5533,524250,0
2008-11-04,4.6967,4.6967,4.48,4.6067,1096569,0
2008-11-05,4.4967,4.7067,3.9933,4.0267,876522,0
2008-11-06,3.73,4.52,3.6833,4.4967,1675116,0
2008-11-07,4.56,4.7833,4.45,4.6667,912801,0
2008-11-10,4.8,4.8733,4.58,4.6667,854541,0
2008-11-11,4.6033,4.9,4.5767,4.6733,837258,0
2008-11-12,4.5667,4.8767,4.5533,4.6867,990552,0
2008-11-13,4.7,5,4.4133,4.9967,1355997,0
2008-11-14,4.9167,5.1667,4.87,4.9167,1025562,0
2008-11-17,4.8733,5.3833,4.8733,5.1367,880683,0
2008-11-18,5.1967,5.4,4.9533,5.1633,890100,0
2008-11-19,5.1667,5.2733,4.7467,4.76,1310112,0
2008-11-20,4.66,4.7467,4.4267,4.4767,1369710,0
2008-11-21,4.5367,4.78,4.1267,4.7333,1040559,0
2008-11-24,4.8267,5.1367,4.6967,5.0033,1209735,0
2008-11-25,5.0967,5.0967,4.7367,4.8967,970728,0
2008-11-26,4.8033,5.2633,4.78,5.2,1439685,0
2008-11-28,5.16,5.3133,5.04,5.2333,374817,0
2008-12-01,5.0533,5.24,4.5533,4.6067,907182,0
2008-12-02,4.74,5.2467,4.6267,5.19,1273608,0
2008-12-03,4.9733,5.25,4.6333,4.8033,1456653,0
2008-12-04,4.7133,4.96,4.5033,4.5633,1634088,0
2008-12-05,4.51,5.0067,4.4833,4.9,1391256,0
2008-12-08,5.0667,5.1767,4.8933,5,1242534,0
2008-12-09,4.94,5.09,4.8233,4.9467,1415670,0
2008-12-10,5,5.0967,4.8267,4.97,474813,0
2008-12-11,4.8967,5.0633,4.4867,4.56,521322,0
2008-12-12,4.48,4.8533,4.2967,4.8367,657234,0
2008-12-15,4.8633,4.8633,4.57,4.6733,721680,0
2008-12-16,4.7833,5.02,4.69,4.9333,1398009,0
2008-12-17,4.8833,5.0633,4.8567,4.93,1236099,0
2008-12-18,4.93,5.0533,4.8533,4.95,760659,0
2008-12-19,5.0567,5.17,4.7833,4.8433,2827716,0
2008-12-22,4.91,4.9467,4.54,4.7533,841830,0
2008-12-23,4.8,4.9233,4.73,4.75,1190853,0
2008-12-24,4.7767,4.9833,4.5033,4.9567,455073,0
2008-12-26,4.97,4.97,4.8533,4.94,264360,0
2008-12-29,4.9567,5.1,4.7933,5.09,1023522,0
2008-12-30,5.1633,5.2067,4.9133,5.1067,1459575,0
2008-12-31,5.1333,5.3367,4.9467,5.3,1182252,0
2009-01-02,5.3233,5.4033,5.2567,5.3567,831426,0
2009-01-05,5.3533,5.44,5.2067,5.4167,830934,0
2009-01-06,5.47,5.67,5.3367,5.5433,676416,0
2009-01-07,5.47,5.5833,5.3433,5.57,970716,0
2009-01-08,5.5033,5.75,5.5,5.75,735822,0
2009-01-09,5.7667,5.8233,5.38,5.43,1208049,0
2009-01-12,5.4167,5.69,5.37,5.56,737880,0
2009-01-13,5.5567,5.6833,5.4733,5.6633,389970,0
2009-01-14,5.5633,5.6733,5.5133,5.6133,882051,0
2009-01-15,5.6133,6.0267,5.6133,5.98,1781400,0
2009-01-16,6.0367,6.0833,5.7833,5.9167,1254012,0
2009-01-20,5.87,6.0067,5.6267,5.6467,1798191,0
2009-01-21,5.7567,5.9667,5.6467,5.93,1249989,0
2009-01-22,5.8167,5.9933,5.6867,5.7267,972900,0
2009-01-23,5.5833,5.7467,5.4933,5.7,886641,0
2009-01-26,5.6667,5.8733,5.5933,5.7433,631035,0
2009-01-27,5.74,5.84,5.6633,5.7267,904797,0
2009-01-28,5.7967,5.8567,5.69,5.7567,1023270,0
2009-01-29,5.7133,5.85,5.64,5.7833,480099,0
2009-01-30,5.8367,5.84,5.6033,5.6633,645114,0
2009-02-02,5.5367,5.98,5.5067,5.9067,943041,0
2009-02-03,5.9233,5.9533,5.7067,5.75,845526,0
2009-02-04,5.74,5.8567,5.5867,5.6933,607431,0
2009-02-05,5.61,5.7967,5.53,5.6967,611388,0
2009-02-06,5.6967,5.9267,5.6833,5.8633,997359,0
2009-02-09,5.8433,5.9233,5.6767,5.8067,413136,0
2009-02-10,5.7667,5.82,5.5433,5.6067,654303,0
2009-02-11,5.6133,5.73,5.5167,5.6633,571443,0
2009-02-12,5.6133,5.76,5.51,5.7367,647721,0
2009-02-13,5.7267,5.8267,5.6267,5.67,420930,0
2009-02-17,5.4967,5.5667,5.3333,5.4133,698136,0
2009-02-18,5.33,5.4233,5.1,5.3367,1018254,0
2009-02-19,5.3667,5.3767,5.2767,5.3,725778,0
2009-02-20,5.2167,5.44,5.2167,5.3333,911271,0
2009-02-23,5.3733,5.4167,5.26,5.3333,901119,0
2009-02-24,5.3833,5.4733,5.3267,5.4433,1186611,0
2009-02-25,5.3967,5.4467,5.3033,5.3333,1158243,0
2009-02-26,5.5467,6.1933,5.4567,5.9333,2087841,0
2009-02-27,5.8867,6.0833,5.8333,5.9533,2845290,0
2009-03-02,5.8533,6.0367,5.8433,5.9233,2285349,0
2009-03-03,6.0433,6.1233,5.8333,5.8433,1018287,0
2009-03-04,5.85,6,5.8467,5.9333,1045443,0
2009-03-05,5.86,6.0367,5.76,5.7833,838617,0
2009-03-06,5.8233,6.0633,5.65,6,1305048,0
2009-03-09,6.09,6.5333,6.01,6.38,3040086,0
2009-03-10,6.3833,6.4867,6.1967,6.23,2737839,0
2009-03-11,6.2967,6.3467,6.0267,6.0433,2068890,0
2009-03-12,6.05,6.31,6.05,6.2667,1289067,0
2009-03-13,6.3033,6.31,6.1667,6.22,645414,0
2009-03-16,6.27,6.3333,6.06,6.0667,999327,0
2009-03-17,6.0833,6.36,6.0067,6.24,1258521,0
2009-03-18,6.25,6.3333,6.1667,6.2933,1077603,0
2009-03-19,6.3333,6.3533,6.1633,6.1667,757542,0
2009-03-20,6.2267,6.2267,5.9167,5.9633,1083060,0
2009-03-23,6.11,6.2267,6.0467,6.2,840429,0
2009-03-24,6.1233,6.2333,5.9667,5.9733,544533,0
2009-03-25,5.9767,6.09,5.8967,6.09,1051293,0
2009-03-26,6.2333,6.3733,6.1567,6.23,1311984,0
2009-03-27,6.1167,6.3133,6.1,6.2167,892218,0
2009-03-30,6.08,6.16,5.98,6.16,625773,0
2009-03-31,6.2133,6.39,6.1367,6.25,1511667,0
2009-04-01,6.15,6.46,6.0233,6.34,969585,0
2009-04-02,6.4667,6.5567,6.34,6.3833,977097,0
2009-04-03,6.4133,6.59,6.3367,6.5767,596274,0
2009-04-06,6.4933,6.64,6.4233,6.5067,604650,0
2009-04-07,6.3867,6.4667,6.2767,6.31,1054218,0
2009-04-08,6.3333,6.56,6.3333,6.56,730347,0
2009-04-09,6.6367,6.9333,6.6,6.7733,1389945,0
2009-04-13,6.68,6.8333,6.56,6.66,648696,0
2009-04-14,6.5733,6.6667,6.4833,6.5867,769224,0
2009-04-15,6.5233,6.6933,6.5033,6.61,634071,0
2009-04-16,6.6967,6.8,6.6033,6.6733,847617,0
2009-04-17,6.7,6.7,6.4733,6.5167,847287,0
2009-04-20,6.3933,6.41,6.0967,6.16,813852,0
2009-04-21,6.1633,6.1633,5.91,6,1315173,0
2009-04-22,5.9367,6.0067,5.86,5.9567,1378083,0
2009-04-23,5.9833,6,5.7367,5.8533,1236867,0
2009-04-24,5.85,5.94,5.7567,5.78,1056987,0
2009-04-27,5.78,5.9133,5.6967,5.7367,735096,0
2009-04-28,5.7,5.85,5.5633,5.7967,1065900,0
2009-04-29,5.81,5.9267,5.77,5.89,1097478,0
2009-04-30,5.9167,5.9433,5.7533,5.7567,796995,0
2009-05-01,5.7633,5.7633,5.6,5.62,645846,0
2009-05-04,5.6067,5.79,5.5667,5.7,1395171,0
2009-05-05,5.7133,5.7233,5.5433,5.6067,1674465,0
2009-05-06,5.4533,5.4533,4.7133,4.7667,3739050,0
2009-05-07,4.7667,4.83,4.5133,4.68,2296677,0
2009-05-08,4.83,4.83,4.6533,4.71,1303152,0
2009-05-11,4.6267,4.73,4.52,4.6133,1121226,0
2009-05-12,4.6133,4.7,4.57,4.6667,1277451,0
2009-05-13,4.6,4.6,4.51,4.53,1421676,0
2009-05-14,4.5133,4.7433,4.5133,4.6367,1112223,0
2009-05-15,4.61,4.6833,4.55,4.6,803661,0
2009-05-18,4.6333,4.8567,4.5867,4.8433,1486122,0
2009-05-19,4.7933,4.9667,4.7933,4.8567,917937,0
2009-05-20,4.82,5.0467,4.8133,4.9467,1045326,0
2009-05-21,4.8767,5.0433,4.8667,4.9867,1004169,0
2009-05-22,5.0133,5.1,4.9233,5.05,791331,0
2009-05-26,4.9867,5.2333,4.89,5.1667,980766,0
2009-05-27,5.1033,5.1167,4.9767,4.9767,724623,0
2009-05-28,5.1033,5.1033,4.8733,4.9833,765801,0
2009-05-29,5.0033,5.0033,4.8267,4.97,722784,0
2009-06-01,5.0533,5.2233,5.0167,5.15,613293,0
2009-06-02,5.0967,5.27,5.0067,5.22,576504,0
2009-06-03,5.2467,5.33,5.2167,5.2633,557166,0
2009-06-04,5.2867,5.2867,5.1533,5.2333,423894,0
2009-06-05,5.2867,5.31,5.1533,5.17,574152,0
2009-06-08,5.1833,5.2033,4.9767,5.06,526335,0
2009-06-09,5.0967,5.1367,5.0433,5.0633,384921,0
2009-06-10,5.0867,5.0933,4.8933,5.04,943488,0
2009-06-11,5.05,5.1233,5.0333,5.0433,406461,0
2009-06-12,5.03,5.0567,4.89,4.9967,283233,0
2009-06-15,4.9333,4.9333,4.7267,4.8167,382140,0
2009-06-16,4.8767,4.9033,4.69,4.6967,438924,0
2009-06-17,4.7133,4.9133,4.6967,4.8333,354762,0
2009-06-18,4.8167,4.8167,4.6933,4.71,379029,0
2009-06-19,4.7767,4.83,4.59,4.61,928218,0
2009-06-22,4.54,4.58,4.4067,4.4267,573327,0
2009-06-23,4.4667,4.5233,4.44,4.46,537945,0
2009-06-24,4.5067,4.5667,4.46,4.52,497958,0
2009-06-25,4.51,4.6367,4.5,4.6,338628,0
2009-06-26,4.5633,4.6667,4.5167,4.6367,1502514,0
2009-06-29,4.6333,4.6433,4.57,4.5967,456084,0
2009-06-30,4.57,4.67,4.5267,4.6533,692556,0
2009-07-01,4.7067,4.78,4.6333,4.7267,506592,0
2009-07-02,4.6867,4.7033,4.6033,4.6133,628731,0
2009-07-06,4.5767,4.6267,4.4833,4.5333,409140,0
2009-07-07,4.5133,4.56,4.4833,4.5,685548,0
2009-07-08,4.4933,4.5367,4.44,4.4767,623865,0
2009-07-09,4.5233,4.5967,4.45,4.4633,1453830,0
2009-07-10,4.42,4.5067,4.3633,4.4867,714438,0
2009-07-13,4.4633,4.4633,4.3467,4.4,642792,0
2009-07-14,4.3767,4.44,4.3433,4.4067,567099,0
2009-07-15,4.4433,4.5133,4.4167,4.5133,601866,0
2009-07-16,4.5033,4.5733,4.4367,4.5367,387918,0
2009-07-17,4.56,4.6433,4.5133,4.6267,370986,0
2009-07-20,4.66,4.7,4.54,4.6233,343548,0
2009-07-21,4.6567,4.6933,4.5333,4.6333,434415,0
2009-07-22,4.6333,4.71,4.6167,4.7,359703,0
2009-07-23,4.6933,4.9033,4.4933,4.9033,547350,0
2009-07-24,4.83,4.98,4.75,4.9667,359124,0
2009-07-27,4.98,5,4.8833,4.9933,295755,0
2009-07-28,4.9767,5.21,4.9433,5.1233,431145,0
2009-07-29,5.0733,5.24,4.9867,5.17,433884,0
2009-07-30,5.2433,5.3267,5.1367,5.1667,353784,0
2009-07-31,5.1333,5.18,5.0233,5.0233,454680,0
2009-08-03,5.0367,5.0633,4.9267,5.01,596592,0
2009-08-04,4.9667,5.12,4.8967,5.0567,276300,0
2009-08-05,5.0567,5.1133,4.8567,5.0533,514560,0
2009-08-06,5.05,5.05,4.55,4.6233,1100724,0
2009-08-07,4.7033,4.8567,4.6567,4.7433,885447,0
2009-08-10,4.6833,4.85,4.6833,4.7867,415950,0
2009-08-11,4.7433,4.93,4.7033,4.7433,628431,0
2009-08-12,4.76,4.84,4.74,4.75,850023,0
2009-08-13,4.7967,4.8767,4.7333,4.7633,399525,0
2009-08-14,4.7567,4.7633,4.6167,4.6667,954732,0
2009-08-17,4.6067,4.6433,4.5267,4.54,323907,0
2009-08-18,4.5733,4.69,4.57,4.5933,363201,0
2009-08-19,4.5333,4.6233,4.5,4.6033,427122,0
2009-08-20,4.58,4.6333,4.5333,4.5833,305925,0
2009-08-21,4.6467,4.6867,4.5167,4.6533,1175826,0
2009-08-24,4.65,4.6767,4.5833,4.6033,576339,0
2009-08-25,4.6133,4.7333,4.6133,4.66,799722,0
2009-08-26,4.66,4.6933,4.5267,4.6467,781002,0
2009-08-27,4.62,4.6767,4.5033,4.6567,661758,0
2009-08-28,4.6667,4.6867,4.5567,4.5933,311712,0
2009-08-31,4.55,4.5867,4.5033,4.52,457485,0
2009-09-01,4.53,4.68,4.5167,4.56,707946,0
2009-09-02,4.5667,4.6033,4.5533,4.5633,234498,0
2009-09-03,4.5733,4.6033,4.44,4.5833,650550,0
2009-09-04,4.5667,4.6433,4.54,4.6067,320088,0
2009-09-08,4.61,4.6167,4.48,4.5467,623016,0
2009-09-09,4.56,4.6633,4.56,4.6333,527385,0
2009-09-10,4.6167,4.7067,4.5833,4.7067,221436,0
2009-09-11,4.7133,4.77,4.64,4.7567,285075,0
2009-09-14,4.7367,4.99,4.6667,4.95,626592,0
2009-09-15,4.9333,5.2167,4.8733,5.14,777486,0
2009-09-16,5.1233,5.21,5.0833,5.17,301860,0
2009-09-17,5.1467,5.2433,5.1067,5.1867,311961,0
2009-09-18,5.19,5.3167,5.1067,5.2833,1052169,0
2009-09-21,5.2167,5.3667,5.1567,5.3267,426597,0
2009-09-22,5.3267,5.36,5.27,5.3067,291921,0
2009-09-23,5.3333,5.3467,5.2367,5.24,247629,0
2009-09-24,5.24,5.3,5.1367,5.1633,323676,0
2009-09-25,5.1733,5.19,5.0433,5.0533,319845,0
2009-09-28,5.1,5.1667,4.9533,5.13,361431,0
2009-09-29,5.1567,5.22,5.0867,5.1633,420810,0
2009-09-30,5.1433,5.16,4.9567,5.0433,323352,0
2009-10-01,5.0367,5.0367,4.8433,4.86,376527,0
2009-10-02,4.8333,4.9033,4.78,4.7967,192630,0
2009-10-05,4.8,4.87,4.7633,4.8333,508818,0
2009-10-06,4.8467,4.9433,4.8033,4.9233,399648,0
2009-10-07,5.2267,5.2267,5.0433,5.22,1405416,0
2009-10-08,5.3,5.5867,5.21,5.5433,1569312,0
2009-10-09,5.5567,5.75,5.5567,5.73,852189,0
2009-10-12,5.7,5.7767,5.6867,5.69,335955,0
2009-10-13,5.72,5.8167,5.6733,5.8167,684618,0
2009-10-14,5.72,5.99,5.72,5.99,1883193,0
2009-10-15,5.9833,6.03,5.85,5.8967,330102,0
2009-10-16,5.88,5.9,5.7,5.75,710526,0
2009-10-19,5.75,5.8333,5.73,5.79,200694,0
2009-10-20,5.8133,5.8133,5.65,5.6833,191100,0
2009-10-21,5.6667,5.8467,5.6333,5.6533,473184,0
2009-10-22,5.65,5.7633,5.58,5.76,370590,0
2009-10-23,5.7467,5.8133,5.6433,5.6733,395184,0
2009-10-26,5.6567,5.79,5.5833,5.6533,269859,0
2009-10-27,5.6533,5.7267,5.5833,5.6033,367029,0
2009-10-28,5.6067,5.6233,5.3767,5.3833,312378,0
2009-10-29,5.4167,5.5033,5.28,5.4733,400827,0
2009-10-30,5.4267,5.4533,5.3567,5.3633,523224,0
2009-11-02,5.3767,5.44,5.3333,5.39,520758,0
2009-11-03,5.3733,5.4267,5.24,5.42,515685,0
2009-11-04,5.4333,5.4333,5.3333,5.34,325815,0
2009-11-05,5.0367,5.45,4.92,5.44,668769,0
2009-11-06,5.4267,5.5633,5.2867,5.3833,312243,0
2009-11-09,5.44,5.54,5.4267,5.5133,338469,0
2009-11-10,5.48,5.6733,5.4467,5.6233,373656,0
2009-11-11,5.6667,5.7933,5.6667,5.7433,350706,0
2009-11-12,5.76,5.87,5.64,5.6433,318510,0
2009-11-13,5.6733,5.79,5.61,5.76,229725,0
2009-11-16,5.7767,6.0167,5.7767,5.9767,308607,0
2009-11-17,5.9433,5.99,5.91,5.9667,222264,0
2009-11-18,5.95,5.9733,5.8,5.86,398049,0
2009-11-19,5.84,5.8567,5.62,5.72,645312,0
2009-11-20,5.6433,5.7733,5.5633,5.7,329301,0
2009-11-23,5.7733,5.95,5.72,5.86,179949,0
2009-11-24,5.8767,5.91,5.7133,5.7933,243432,0
2009-11-25,5.82,5.86,5.71,5.71,167940,0
2009-11-27,5.49,5.6233,5.46,5.5167,173424,0
2009-11-30,5.4967,5.5033,5.3433,5.4933,488436,0
2009-12-01,5.5467,5.6667,5.5433,5.6267,411246,0
2009-12-02,5.6333,5.67,5.44,5.4967,439080,0
2009-12-03,5.52,5.5467,5.3667,5.3833,330951,0
2009-12-04,5.4667,5.5267,5.4133,5.5233,624630,0
2009-12-07,5.5067,5.6133,5.4733,5.6,225234,0
2009-12-08,5.5533,5.6167,5.4333,5.5633,261549,0
2009-12-09,5.5733,5.5967,5.47,5.5,286233,0
2009-12-10,5.5367,5.5733,5.4833,5.5067,292266,0
2009-12-11,5.54,5.54,5.4433,5.4967,200670,0
2009-12-14,5.53,5.6333,5.4367,5.6233,288330,0
2009-12-15,5.57,5.8,5.57,5.6967,400668,0
2009-12-16,5.73,5.7933,5.58,5.67,438528,0
2009-12-17,5.6233,5.6333,5.51,5.58,225717,0
2009-12-18,5.5733,5.6467,5.5,5.5267,1492683,0
2009-12-21,5.4733,5.7467,5.4733,5.7167,322701,0
2009-12-22,5.7167,5.8333,5.6733,5.7833,262692,0
2009-12-23,5.8067,5.95,5.7867,5.92,213228,0
2009-12-24,5.9433,6.0133,5.9333,5.9367,137658,0
2009-12-28,5.97,5.97,5.7133,5.79,388377,0
2009-12-29,5.82,5.9167,5.7467,5.9133,308508,0
2009-12-30,5.8967,5.95,5.82,5.8767,262164,0
2009-12-31,5.8933,5.9,5.7167,5.7167,199812,0
2010-01-04,5.7467,5.89,5.7333,5.8433,191490,0
2010-01-05,5.8333,5.8333,5.6767,5.7,592326,0
2010-01-06,5.72,5.74,5.52,5.53,336678,0
2010-01-07,5.5267,5.5267,5.4233,5.4533,335712,0
2010-01-08,5.4433,5.4767,5.38,5.4767,205758,0
2010-01-11,5.4733,5.4867,5.4233,5.4633,227130,0
2010-01-12,5.42,5.4967,5.4167,5.4633,305493,0
2010-01-13,5.49,5.5833,5.4533,5.55,244329,0
2010-01-14,5.5233,5.6067,5.5233,5.5867,99441,0
2010-01-15,5.6167,5.6167,5.4333,5.5033,346767,0
2010-01-19,5.5233,5.63,5.4633,5.63,278127,0
2010-01-20,5.5767,5.5867,5.4367,5.5333,445479,0
2010-01-21,5.5033,5.6067,5.4233,5.4533,456123,0
2010-01-22,5.4667,5.56,5.42,5.4333,392934,0
2010-01-25,5.4733,5.5333,5.4167,5.4767,335745,0
2010-01-26,5.4567,5.4933,5.4167,5.4367,373638,0
2010-01-27,5.4167,5.5567,5.4167,5.5333,236505,0
2010-01-28,5.53,5.53,5.3867,5.4167,362136,0
2010-01-29,5.4267,5.49,5.32,5.3367,454122,0
2010-02-01,5.33,5.4,5.2833,5.34,246711,0
2010-02-02,5.34,5.3567,5.2833,5.2933,412308,0
2010-02-03,5.28,5.3267,5.28,5.29,238488,0
2010-02-04,5.27,5.3133,5.1733,5.19,470247,0
2010-02-05,5.2,5.2667,5.16,5.2533,416835,0
2010-02-08,5.23,5.27,5.14,5.1533,512322,0
2010-02-09,5.2,5.2067,5.09,5.1567,271152,0
2010-02-10,5.1333,5.16,5.04,5.1067,189285,0
2010-02-11,5.0767,5.1767,5.03,5.17,226293,0
2010-02-12,5.1233,5.25,5.08,5.23,269919,0
2010-02-16,5.2667,5.2767,5.18,5.2767,212844,0
2010-02-17,5.2833,5.3467,5.2367,5.3433,179619,0
2010-02-18,5.3433,5.4433,5.34,5.44,174774,0
2010-02-19,5.44,5.5133,5.3967,5.4567,211539,0
2010-02-22,5.48,5.48,5.4067,5.4433,146442,0
2010-02-23,5.45,5.55,5.4033,5.5233,324219,0
2010-02-24,5.5167,5.6033,5.5167,5.5633,215175,0
2010-02-25,5.54,6.24,5.54,6.1133,1288407,0
2010-02-26,6.09,6.1833,5.8867,6.08,636123,0
2010-03-01,6.04,6.15,6.0067,6.0933,907476,0
2010-03-02,6.0933,6.1767,6.07,6.1067,796422,0
2010-03-03,6.09,6.5533,6.09,6.39,1225500,0
2010-03-04,6.4033,6.4467,6.1667,6.34,400449,0
2010-03-05,6.3733,6.54,6.36,6.49,484686,0
2010-03-08,6.4567,6.64,6.4533,6.6233,280284,0
2010-03-09,6.59,6.8267,6.59,6.7167,349896,0
2010-03-10,6.6967,6.8667,6.6967,6.85,408951,0
2010-03-11,6.7967,7.07,6.7167,7.07,602004,0
2010-03-12,7.01,7.0567,6.8433,7.0333,708894,0
2010-03-15,6.99,7.05,6.9333,6.9767,391809,0
2010-03-16,6.9767,6.9933,6.9067,6.9833,265050,0
2010-03-17,7,7.0533,6.8933,6.9267,326850,0
2010-03-18,6.8967,7.0033,6.8867,6.9533,190995,0
2010-03-19,6.93,6.93,6.7367,6.8233,1155873,0
2010-03-22,6.77,7.1567,6.7667,7.0567,919965,0
2010-03-23,7.0767,7.2333,7.0167,7.1967,480993,0
2010-03-24,7.1633,7.19,7.0667,7.1067,284211,0
2010-03-25,7.13,7.27,7.07,7.09,207876,0
2010-03-26,7.12,7.1767,6.9933,7.0467,258255,0
2010-03-29,7.08,7.09,6.9233,7.0033,230157,0
2010-03-30,7.0233,7.0967,6.8967,7.0133,248139,0
2010-03-31,6.9667,7.09,6.8667,6.87,439941,0
2010-04-01,6.9067,7.0567,6.8167,6.9567,305799,0
2010-04-05,6.9533,7.1567,6.9067,6.99,426177,0
2010-04-06,6.9433,7.04,6.8933,6.9867,351288,0
2010-04-07,6.9467,7.03,6.9033,6.9433,346122,0
2010-04-08,6.9033,6.9933,6.87,6.9567,312546,0
2010-04-09,6.9567,6.9633,6.84,6.9167,452955,0
2010-04-12,6.9,6.9933,6.9,6.9567,512412,0
2010-04-13,6.97,7.06,6.8567,6.9633,896436,0
2010-04-14,7.0033,7.04,6.93,7.01,322383,0
2010-04-15,6.8,6.8033,6.6233,6.6267,770202,0
2010-04-16,6.64,6.6833,6.51,6.64,552723,0
2010-04-19,6.6067,6.64,6.4333,6.5467,414105,0
2010-04-20,6.5333,6.6833,6.48,6.67,331815,0
2010-04-21,6.66,6.78,6.6333,6.6733,347424,0
2010-04-22,6.6067,6.7,6.6067,6.6933,810558,0
2010-04-23,6.7067,6.78,6.6367,6.74,736011,0
2010-04-26,6.7167,6.83,6.6767,6.8,325524,0
2010-04-27,6.7533,6.9467,6.7467,6.7633,778896,0
2010-04-28,6.8033,6.8467,6.7367,6.7667,350253,0
2010-04-29,6.4267,6.61,6.1467,6.44,1467810,0
2010-04-30,6.44,6.4633,6.2367,6.2633,975522,0
2010-05-03,6.27,6.49,6.27,6.4833,683946,0
2010-05-04,6.3967,6.4767,6.3333,6.4433,806493,0
2010-05-05,6.4333,6.7133,6.3867,6.6567,809634,0
2010-05-06,6.6467,6.6867,6.23,6.4333,774285,0
2010-05-07,6.44,6.5333,6.2233,6.4433,1081164,0
2010-05-10,6.59,6.64,6.4767,6.5867,514569,0
2010-05-11,6.5233,6.6,6.5233,6.5667,944019,0
2010-05-12,6.59,6.83,6.53,6.8267,593004,0
2010-05-13,6.8,7,6.7867,6.8733,339450,0
2010-05-14,6.8233,6.8233,6.5567,6.67,519438,0
2010-05-17,6.7233,6.83,6.57,6.74,321030,0
2010-05-18,6.8267,6.9067,6.59,6.61,384012,0
2010-05-19,6.5767,6.63,6.4467,6.53,542580,0
2010-05-20,6.4133,6.4833,6.3167,6.32,595401,0
2010-05-21,6.2467,6.3833,6.22,6.25,801909,0
2010-05-24,6.25,6.3033,6.17,6.2167,392559,0
2010-05-25,6.0867,6.1733,6.0167,6.1367,615135,0
2010-05-26,6.1467,6.2667,6.0733,6.1767,754458,0
2010-05-27,6.2567,6.4,6.2567,6.39,440022,0
2010-05-28,6.3967,6.4433,6.3,6.37,279336,0
2010-06-01,6.34,6.3933,6.1833,6.1867,476349,0
2010-06-02,6.1967,6.2367,6.0733,6.2333,820461,0
2010-06-03,6.2667,6.3633,6.1467,6.3133,564876,0
2010-06-04,6.1767,6.2167,6.0333,6.0433,459816,0
2010-06-07,6.04,6.12,5.92,5.93,376719,0
2010-06-08,5.9567,6.03,5.85,5.9767,558375,0
2010-06-09,6.0333,6.1467,5.9833,6.1033,389565,0
2010-06-10,6.2,6.3833,6.1633,6.3767,549561,0
2010-06-11,6.3,6.4267,6.3,6.4133,313323,0
2010-06-14,6.48,6.5367,6.37,6.4033,335163,0
2010-06-15,6.41,6.5767,6.3267,6.5533,268518,0
2010-06-16,6.51,6.5633,6.4567,6.5133,198315,0
2010-06-17,6.57,6.6567,6.5167,6.6433,404058,0
2010-06-18,6.67,6.8267,6.6667,6.81,845253,0
2010-06-21,6.89,6.9,6.6033,6.6367,418716,0
2010-06-22,6.6667,6.8467,6.5267,6.5333,459306,0
2010-06-23,6.5367,6.59,6.42,6.51,346806,0
2010-06-24,6.4633,6.4967,6.39,6.48,339807,0
2010-06-25,6.5167,6.7167,6.4667,6.65,1230492,0
2010-06-28,6.6733,6.7933,6.6467,6.7,225264,0
2010-06-29,6.5933,6.5933,6.4133,6.46,385917,0
2010-06-30,6.47,6.6167,6.4233,6.49,500724,0
2010-07-01,6.4733,6.68,6.3533,6.6633,786042,0
2010-07-02,6.72,6.7333,6.4667,6.4767,282723,0
2010-07-06,6.54,6.6233,6.34,6.3867,580491,0
2010-07-07,6.4067,6.5067,6.3633,6.5,465336,0
2010-07-08,6.57,6.6467,6.44,6.57,598782,0
2010-07-09,6.5567,6.5567,6.3833,6.48,443670,0
2010-07-12,6.4467,6.5133,6.2967,6.39,447861,0
2010-07-13,6.4367,6.6667,6.3733,6.6433,540414,0
2010-07-14,6.61,6.63,6.3667,6.41,595272,0
2010-07-15,6.4367,6.45,6.28,6.33,785880,0
2010-07-16,6.28,6.3467,6.13,6.1433,669783,0
2010-07-19,6.1433,6.2067,6.1067,6.1433,409713,0
2010-07-20,6.1,6.2667,6.03,6.2633,468273,0
2010-07-21,6.31,6.3133,6.0967,6.1033,322698,0
2010-07-22,6.1533,6.2667,6.1533,6.2367,804885,0
2010-07-23,6.2,6.3333,6.1767,6.3267,361263,0
2010-07-26,6.3567,6.4133,6.31,6.41,409875,0
2010-07-27,6.42,6.4467,6.33,6.3833,452109,0
2010-07-28,6.35,6.3867,6.09,6.1033,452676,0
2010-07-29,6.1367,6.4533,6.1367,6.4433,678069,0
2010-07-30,6.34,6.4833,6.27,6.4667,571842,0
2010-08-02,6.5733,6.6567,6.3833,6.46,587559,0
2010-08-03,6.4233,6.5733,6.3967,6.4633,308040,0
2010-08-04,6.4867,6.6967,6.4567,6.6833,412548,0
2010-08-05,6.6267,6.7667,6.62,6.7033,452370,0
2010-08-06,6.66,6.7433,6.5867,6.7133,534726,0
2010-08-09,6.7867,7.03,6.7867,6.9733,785646,0
2010-08-10,6.8833,7.03,6.8833,6.9067,845223,0
2010-08-11,6.77,6.8133,6.6133,6.6333,1055115,0
2010-08-12,6.5233,6.6767,6.1767,6.64,471645,0
2010-08-13,6.6033,6.7733,6.6033,6.64,610206,0
2010-08-16,6.5867,6.7467,6.58,6.6233,255801,0
2010-08-17,6.7,6.8433,6.6233,6.73,501777,0
2010-08-18,6.7167,6.8067,6.6067,6.6967,419079,0
2010-08-19,6.6533,6.6533,6.5,6.5867,585309,0
2010-08-20,6.5533,6.63,6.42,6.4933,637038,0
2010-08-23,6.5233,6.57,6.4,6.4133,481182,0
2010-08-24,6.3333,6.4433,6.3333,6.3833,360312,0
2010-08-25,6.3533,6.4933,6.28,6.4633,235182,0
2010-08-26,6.5,6.5433,6.4467,6.5067,344517,0
2010-08-27,6.5933,6.7533,6.4967,6.7433,310881,0
2010-08-30,6.73,6.73,6.4133,6.4167,302271,0
2010-08-31,6.4067,6.48,6.3067,6.33,318558,0
2010-09-01,6.4333,6.7,6.4333,6.6933,636480,0
2010-09-02,6.71,6.7967,6.68,6.7867,444426,0
2010-09-03,6.8167,6.8567,6.4967,6.6233,582234,0
2010-09-07,6.6133,6.6533,6.51,6.53,182118,0
2010-09-08,6.56,6.7867,6.5467,6.6933,387123,0
2010-09-09,6.7967,6.8767,6.6933,6.8567,456396,0
2010-09-10,6.9033,6.9967,6.8267,6.89,422355,0
2010-09-13,6.9233,7.1667,6.9167,7.04,521853,0
2010-09-14,7.05,7.0733,6.9333,6.9367,348801,0
2010-09-15,6.9167,7.0367,6.8633,6.9267,413793,0
2010-09-16,6.9,6.94,6.8033,6.88,317001,0
2010-09-17,6.9567,6.9667,6.7167,6.88,1127178,0
2010-09-20,6.89,7.0667,6.8533,6.98,567408,0
2010-09-21,6.9967,7.0367,6.8933,6.9333,369282,0
2010-09-22,6.8967,6.97,6.8233,6.8767,234606,0
2010-09-23,6.82,7.0133,6.8167,6.8633,251202,0
2010-09-24,6.9667,7.07,6.89,7.0667,374571,0
2010-09-27,7.0867,7.0933,6.9967,7.0333,130926,0
2010-09-28,7.0367,7.1233,6.9233,7.1033,336564,0
2010-09-29,7.0633,7.1467,6.9867,7.0967,351627,0
2010-09-30,7.1767,7.5,7.1267,7.4633,843000,0
2010-10-01,7.5167,7.5767,7.4,7.4267,362523,0
2010-10-04,7.4033,7.5067,7.38,7.43,322695,0
2010-10-05,7.52,7.61,7.4833,7.5833,424704,0
2010-10-06,7.56,7.56,7.41,7.4367,432288,0
2010-10-07,7.49,7.59,7.4433,7.5633,240198,0
2010-10-08,7.52,7.6933,7.45,7.6533,228939,0
2010-10-11,7.66,7.7333,7.5667,7.6533,146268,0
2010-10-12,7.6167,7.8067,7.5667,7.7233,289530,0
2010-10-13,7.7567,7.9,7.6933,7.8167,235923,0
2010-10-14,7.7933,7.8767,7.68,7.7767,222957,0
2010-10-15,7.87,7.91,7.75,7.7833,326694,0
2010-10-18,7.7967,7.8833,7.74,7.8367,155382,0
2010-10-19,7.71,7.85,7.62,7.6767,255390,0
2010-10-20,7.7233,7.8467,7.67,7.8233,246990,0
2010-10-21,7.8533,7.9733,7.8367,7.9633,478374,0
2010-10-22,7.97,8.1433,7.97,8.13,326496,0
2010-10-25,8.14,8.2467,8.13,8.1833,409332,0
2010-10-26,8.1267,8.3033,8.0867,8.2167,366555,0
2010-10-27,8.1467,8.28,8.09,8.2567,296952,0
2010-10-28,8.0367,8.1067,7.9467,8,752529,0
2010-10-29,7.9367,8.19,7.9,8.1233,228075,0
2010-11-01,8.1367,8.2633,8.06,8.2033,399447,0
2010-11-02,8.2467,8.4933,8.2467,8.4833,438306,0
2010-11-03,8.5,8.71,8.4933,8.69,494625,0
2010-11-04,8.7633,8.9567,8.72,8.95,619677,0
2010-11-05,8.9867,9.01,8.8767,8.9333,458841,0
2010-11-08,8.88,9,8.88,8.98,419406,0
2010-11-09,8.9967,8.9967,8.7367,8.78,409473,0
2010-11-10,8.7567,8.96,8.6033,8.92,661578,0
2010-11-11,8.8167,8.9167,8.6633,8.8867,327456,0
2010-11-12,8.7933,8.9,8.7167,8.7167,277818,0
2010-11-15,8.5433,8.5567,8.31,8.5,474615,0
2010-11-16,8.42,8.4567,8.24,8.3533,466026,0
2010-11-17,8.3567,8.38,8.29,8.3167,395826,0
2010-11-18,8.3867,8.5567,8.3867,8.49,307671,0
2010-11-19,8.49,8.55,8.4367,8.5033,301938,0
2010-11-22,8.5,8.6167,8.3867,8.5867,443922,0
2010-11-23,8.4867,8.5533,8.4167,8.53,268587,0
2010-11-24,8.5633,8.6667,8.54,8.5867,372909,0
2010-11-26,8.5233,8.6667,8.5233,8.5667,66240,0
2010-11-29,8.49,8.6233,8.2733,8.5633,512409,0
2010-11-30,8.4833,8.5,8.3733,8.47,815598,0
2010-12-01,8.6033,8.92,8.52,8.8767,472848,0
2010-12-02,8.9033,8.9267,8.8733,8.9167,248220,0
2010-12-03,8.9033,8.9867,8.8033,8.9567,356241,0
2010-12-06,8.9167,9,8.9167,8.99,261921,0
2010-12-07,9.0733,9.1667,9.0633,9.0833,246918,0
2010-12-08,9.1267,9.15,9.0433,9.0733,276897,0
2010-12-09,9.1133,9.18,9.0767,9.1367,297063,0
2010-12-10,9.1367,9.24,9.1133,9.16,276948,0
2010-12-13,9.1633,9.2833,9.0833,9.0833,423525,0
2010-12-14,9.0833,9.28,9.0267,9.17,353013,0
2010-12-15,9.15,9.2933,9.1333,9.1833,403725,0
2010-12-16,9.17,9.36,9.1667,9.3367,358989,0
2010-12-17,9.3533,9.3833,9.2267,9.3833,1004406,0
2010-12-20,9.4067,9.4067,9.0833,9.11,539256,0
2010-12-21,9.1267,9.2933,9.1267,9.2867,376623,0
2010-12-22,9.3133,9.3133,9.1733,9.2067,322713,0
2010-12-23,9.21,9.21,9.0767,9.1167,208848,0
2010-12-27,9.0233,9.0833,8.9667,9.0667,383163,0
2010-12-28,9.1067,9.1567,8.9667,9.1333,182484,0
2010-12-29,9.1667,9.21,9.15,9.2033,127317,0
2010-12-30,9.1833,9.2667,9.1333,9.1467,291282,0
2010-12-31,9.12,9.1467,8.9567,8.9567,181860,0
2011-01-03,9.0633,9.2833,8.9567,9.15,239832,0
2011-01-04,9.21,9.21,8.7933,8.94,240234,0
2011-01-05,8.94,9.1133,8.8033,8.95,331665,0
2011-01-06,8.9467,8.9733,8.8267,8.8633,242346,0
2011-01-07,8.86,8.9133,8.5367,8.6967,431277,0
2011-01-10,8.5267,8.89,8.5267,8.8533,325890,0
2011-01-11,8.8767,8.9567,8.75,8.8567,238431,0
2011-01-12,8.9533,8.9833,8.9,8.93,181866,0
2011-01-13,8.9433,8.9433,8.7233,8.7867,216381,0
2011-01-14,8.7933,8.8767,8.7033,8.8567,301878,0
2011-01-18,8.8067,8.92,8.6867,8.9133,589062,0
2011-01-19,8.9733,8.98,8.6,8.7467,343242,0
2011-01-20,8.6867,8.7933,8.4633,8.47,456078,0
2011-01-21,8.5067,8.5367,8.3367,8.3467,288654,0
2011-01-24,8.3367,8.5067,8.32,8.4867,232395,0
2011-01-25,8.43,8.4833,8.3533,8.4833,306171,0
2011-01-26,8.5167,8.7633,8.5033,8.7433,339255,0
2011-01-27,8.7633,8.9367,8.7067,8.8367,304260,0
2011-01-28,8.85,8.9,8.53,8.5833,290340,0
2011-01-31,8.63,8.85,8.55,8.83,431625,0
2011-02-01,8.8833,9.2467,8.84,9.23,502923,0
2011-02-02,9.18,9.2967,9.1233,9.1667,164637,0
2011-02-03,9.1333,9.1333,8.9,9.0333,123960,0
2011-02-04,9.0033,9.04,8.92,8.9833,118824,0
2011-02-07,9.01,9.1667,8.9633,9.1333,114678,0
2011-02-08,9.1167,9.3067,9.07,9.3067,215529,0
2011-02-09,9.2567,9.2567,9.0333,9.0467,213195,0
2011-02-10,9.03,9.1467,9.0233,9.0633,146895,0
2011-02-11,9.03,9.1567,8.9533,9.1567,136257,0
2011-02-14,9.1333,9.2367,9.0867,9.1367,188952,0
2011-02-15,9.15,9.43,8.7667,9.2833,1231671,0
2011-02-16,9.3733,9.62,9.2033,9.6,679185,0
2011-02-18,9.957,10,9.907,9.963,347262,0
2011-02-22,9.913,9.987,9.777,9.78,450003,0
2011-02-23,9.81,9.857,9.4933,9.4967,520260,0
2011-02-24,9.7,9.91,9.4367,9.88,586884,0
2011-02-25,9.893,10.273,9.877,10.237,1216671,0
2011-02-28,10.26,10.437,10.18,10.437,965229,0
2011-03-01,10.47,10.58,10.247,10.367,919806,0
2011-03-02,10.31,10.647,10.2,10.573,740967,0
2011-03-03,10.69,10.983,10.537,10.58,791133,0
2011-03-04,10.577,10.727,10.377,10.52,334344,0
2011-03-07,10.63,10.633,9.973,10.153,498531,0
2011-03-08,10.17,10.517,10.017,10.433,1068273,0
2011-03-09,10.42,10.493,10.307,10.483,551820,0
2011-03-10,10.267,10.27,9.94,10.137,526620,0
2011-03-11,10.117,10.27,10.023,10.19,422040,0
2011-03-14,10.067,10.253,9.967,10.147,423774,0
2011-03-15,10,10.087,9.83,9.987,432744,0
2011-03-16,10.237,10.46,10.103,10.203,1020177,0
2011-03-17,10.287,10.377,10.183,10.197,655236,0
2011-03-18,10.31,10.49,10.29,10.403,1633137,0
2011-03-21,10.567,10.8,10.447,10.667,660555,0
2011-03-22,10.657,10.793,10.657,10.71,603048,0
2011-03-23,10.677,10.753,10.59,10.703,548511,0
2011-03-24,10.737,10.773,10.697,10.737,516516,0
2011-03-25,10.697,10.877,10.697,10.803,928623,0
2011-03-28,10.823,10.88,10.787,10.81,474084,0
2011-03-29,10.777,10.91,10.743,10.907,1004508,0
2011-03-30,10.893,11.01,10.88,10.967,573225,0
2011-03-31,10.893,11.003,10.847,10.933,584967,0
2011-04-01,10.967,11.02,10.903,10.967,755409,0
2011-04-04,11.013,11.023,10.88,10.937,590838,0
2011-04-05,10.967,11.007,10.903,10.937,693264,0
2011-04-06,10.99,11.063,10.88,10.967,423162,0
2011-04-07,10.993,11.083,10.857,10.857,307779,0
2011-04-08,10.957,10.963,10.757,10.813,299889,0
2011-04-11,10.79,10.907,10.607,10.66,326211,0
2011-04-12,10.613,10.79,10.5,10.527,443997,0
2011-04-13,10.61,10.753,10.53,10.673,543123,0
2011-04-14,10.553,10.717,10.553,10.657,500055,0
2011-04-15,10.677,10.797,10.533,10.657,570909,0
2011-04-18,10.503,10.513,10.283,10.427,344286,0
2011-04-19,10.443,10.497,10.303,10.42,305718,0
2011-04-20,10.553,10.64,10.527,10.637,549909,0
2011-04-21,10.647,10.687,10.497,10.623,261552,0
2011-04-25,10.59,10.637,10.447,10.54,246303,0
2011-04-26,10.59,10.643,10.44,10.507,260532,0
2011-04-27,10.503,10.573,10.43,10.567,319131,0
2011-04-28,10.833,10.853,10.63,10.823,576900,0
2011-04-29,10.857,11.17,10.827,11.013,413241,0
2011-05-02,11.007,11.127,10.77,10.773,454809,0
2011-05-03,10.76,10.82,10.437,10.543,368307,0
2011-05-04,10.527,10.533,10.217,10.4,345012,0
2011-05-05,10.15,10.543,10.15,10.303,235662,0
2011-05-06,10.283,10.53,10.207,10.273,188535,0
2011-05-09,10.277,10.52,10.21,10.437,275412,0
2011-05-10,10.593,10.667,10.517,10.653,464397,0
2011-05-11,10.583,10.737,10.437,10.6,553347,0
2011-05-12,10.573,10.767,10.417,10.757,772254,0
2011-05-13,10.77,10.77,10.553,10.58,427614,0
2011-05-16,10.507,10.507,10.25,10.25,347790,0
2011-05-17,10.217,10.247,10.127,10.153,342948,0
2011-05-18,10.153,10.453,10.117,10.367,281976,0
2011-05-19,10.427,10.52,10.35,10.46,768231,0
2011-05-20,10.413,10.517,10.383,10.423,507831,0
2011-05-23,10.33,10.367,10.187,10.287,810201,0
2011-05-24,10.013,10.337,10.013,10.123,787623,0
2011-05-25,10.117,10.577,10.117,10.473,884409,0
2011-05-26,10.427,10.617,10.357,10.613,476718,0
2011-05-27,10.68,10.77,10.553,10.623,381144,0
2011-05-31,10.73,10.8,10.567,10.79,690207,0
2011-06-01,10.747,10.767,10.383,10.393,807333,0
2011-06-02,10.42,10.46,10.313,10.38,197148,0
2011-06-03,10.183,10.583,10.02,10.05,432309,0
2011-06-06,10.023,10.15,9.903,9.91,410910,0
2011-06-07,10.02,10.15,9.877,10.053,310197,0
2011-06-08,9.997,10.047,9.857,9.893,409566,0
2011-06-09,9.883,10.03,9.633,10.01,318009,0
2011-06-10,9.92,9.947,9.74,9.76,223884,0
2011-06-13,9.807,9.807,9.63,9.65,255756,0
2011-06-14,9.757,9.953,9.757,9.93,251391,0
2011-06-15,9.8,9.897,9.64,9.667,363834,0
2011-06-16,9.687,9.873,9.62,9.783,356496,0
2011-06-17,9.837,9.86,9.57,9.703,1127664,0
2011-06-20,9.653,9.757,9.567,9.697,354702,0
2011-06-21,9.78,10.153,9.68,10.137,460461,0
2011-06-22,10.04,10.317,10.023,10.217,757554,0
2011-06-23,10.077,10.41,10,10.367,638346,0
2011-06-24,10.383,10.543,10.287,10.527,1354053,0
2011-06-27,10.47,10.69,10.337,10.623,737715,0
2011-06-28,10.657,11.043,10.657,11.027,526419,0
2011-06-29,11.067,11.127,10.933,11.043,623592,0
2011-06-30,11.183,11.55,11.01,11.257,641460,0
2011-07-01,11.617,11.617,11.113,11.303,457461,0
2011-07-05,11.317,11.493,11.227,11.467,619215,0
2011-07-06,11.46,11.777,11.4,11.763,662958,0
2011-07-07,11.833,12.02,11.703,11.997,812931,0
2011-07-08,11.893,12.03,11.893,11.98,427179,0
2011-07-11,11.89,11.96,11.823,11.85,640326,0
2011-07-12,11.817,11.94,11.713,11.853,567603,0
2011-07-13,11.917,12.103,11.547,11.867,465444,0
2011-07-14,11.843,12.007,11.71,11.743,316956,0
2011-07-15,11.783,11.973,11.603,11.95,483738,0
2011-07-18,11.867,11.867,11.61,11.66,354180,0
2011-07-19,11.787,12.033,11.62,12.033,366363,0
2011-07-20,12.037,12.117,11.66,11.84,358938,0
2011-07-21,11.897,12.083,11.507,11.913,269829,0
2011-07-22,11.933,12.053,11.77,11.923,268110,0
2011-07-25,11.767,11.937,11.74,11.9,345279,0
2011-07-26,12.01,12.58,11.94,12.56,1768200,0
2011-07-27,12.643,12.643,12.087,12.3,1371171,0
2011-07-28,12.24,12.28,12.06,12.15,955869,0
2011-07-29,11.867,12.187,11.717,12.053,701445,0
2011-08-01,12.133,12.213,11.77,12.02,612336,0
2011-08-02,11.917,12.223,11.58,11.583,536034,0
2011-08-03,11.527,11.68,11.27,11.6,723417,0
2011-08-04,11.43,11.56,10.893,10.903,604044,0
2011-08-05,11.04,11.15,10.337,10.617,843402,0
2011-08-08,10.243,10.613,9.593,9.593,909465,0
2011-08-09,9.86,10.303,9.4667,10.27,1638657,0
2011-08-10,9.953,10.093,9.55,9.59,999159,0
2011-08-11,9.57,10.22,9.55,10.117,1328775,0
2011-08-12,10.22,10.22,9.903,10.09,761613,0
2011-08-15,10.17,10.497,10.147,10.48,477483,0
2011-08-16,10.36,10.423,10.16,10.35,594078,0
2011-08-17,10.46,10.493,10.19,10.333,503085,0
2011-08-18,9.863,9.93,9.4633,9.567,941361,0
2011-08-19,9.38,9.83,9.2767,9.34,635805,0
2011-08-22,9.613,9.613,9.1833,9.25,523782,0
2011-08-23,9.2867,9.65,9.2167,9.567,1154517,0
2011-08-24,9.567,9.723,9.55,9.667,1077537,0
2011-08-25,9.76,9.797,9.0867,9.3333,1601490,0
2011-08-26,9.2567,9.837,9.25,9.787,1210152,0
2011-08-29,9.857,10.187,9.833,10.163,795015,0
2011-08-30,10.06,10.183,9.903,10,586803,0
2011-08-31,10.013,10.15,9.88,9.97,829302,0
2011-09-01,10.013,10.073,9.603,9.683,741324,0
2011-09-02,9.4,9.647,9.2833,9.3333,441171,0
2011-09-06,8.99,9.2233,8.99,9.1067,1049655,0
2011-09-07,9.2833,9.39,9.2467,9.3567,1310646,0
2011-09-08,9.563,9.563,9.0567,9.1667,1241172,0
2011-09-09,9.0267,9.1367,8.6967,8.78,1307694,0
2011-09-12,8.67,8.99,8.5867,8.97,905100,0
2011-09-13,9.02,9.14,8.9533,9.07,587667,0
2011-09-14,9.21,9.93,9.1333,9.747,1581366,0
2011-09-15,9.853,10.023,9.78,9.907,1619514,0
2011-09-16,9.97,10.123,9.963,10.077,1701147,0
2011-09-19,9.837,10.12,9.83,10.023,656775,0
2011-09-20,10.04,10.093,9.797,9.8,849495,0
2011-09-21,9.777,9.93,9.5,9.53,698814,0
2011-09-22,9.3967,9.4133,8.81,9.0233,1289184,0
2011-09-23,9.02,9.1933,8.8967,9.1067,686754,0
2011-09-26,9.4133,9.4133,8.8467,9.1933,829362,0
2011-09-27,9.553,9.647,9.27,9.4767,878616,0
2011-09-28,9.517,9.643,9.0933,9.22,928227,0
2011-09-29,9.4333,9.543,9.0967,9.4467,679953,0
2011-09-30,9.2833,9.517,9.1633,9.18,818223,0
2011-10-03,9.1267,9.1667,8.0767,8.42,4104261,0
2011-10-04,8.3633,9.0433,8.3033,8.98,2256957,0
2011-10-05,8.9167,9.0533,8.79,8.9233,1053336,0
2011-10-06,8.92,9.09,8.85,9.0633,856125,0
2011-10-07,9.0367,9.0833,8.8067,8.8433,533781,0
2011-10-10,9.0267,9.2767,8.9467,9.25,962325,0
2011-10-11,9.1467,9.34,9.11,9.3367,845130,0
2011-10-12,9.43,9.687,9.31,9.59,961110,0
2011-10-13,9.4867,9.577,9.3067,9.4533,1027464,0
2011-10-14,9.593,9.62,9.35,9.567,779991,0
2011-10-17,9.45,9.537,9.2833,9.3467,886287,0
2011-10-18,9.33,9.553,9.1833,9.4933,1722780,0
2011-10-19,9.4867,9.667,9.4267,9.45,877350,0
2011-10-20,9.4833,9.543,9.2433,9.48,995925,0
2011-10-21,9.653,9.653,9.2833,9.4167,891825,0
2011-10-24,9.43,9.72,9.3933,9.677,997998,0
2011-10-25,9.67,9.793,9.577,9.687,960081,0
2011-10-26,9.793,9.833,9.48,9.82,1003752,0
2011-10-27,9.857,10.427,9.47,10.37,3702006,0
2011-10-28,10.37,10.553,10.173,10.48,1535646,0
2011-10-31,10.27,10.337,10.077,10.223,1512795,0
2011-11-01,9.837,10.187,9.72,10.09,1658532,0
2011-11-02,10.227,10.263,9.873,10.107,1235298,0
2011-11-03,10.213,10.447,10.06,10.43,911076,0
2011-11-04,10.343,10.44,10.17,10.417,416370,0
2011-11-07,10.373,10.473,10.127,10.417,532254,0
2011-11-08,10.497,10.627,10.283,10.59,532857,0
2011-11-09,10.28,10.3,9.977,9.993,741705,0
2011-11-10,10.147,10.147,9.91,10.02,622317,0
2011-11-11,10.167,10.277,10.097,10.23,453000,0
2011-11-14,9.963,10.38,9.963,10.223,679218,0
2011-11-15,10.133,10.5,10.057,10.443,834984,0
2011-11-16,10.307,10.49,10.183,10.257,550455,0
2011-11-17,10.227,10.373,10.05,10.08,864723,0
2011-11-18,10.073,10.14,9.913,10.027,745284,0
2011-11-21,9.853,10.017,9.793,9.903,668367,0
2011-11-22,9.937,9.94,9.743,9.83,453501,0
2011-11-23,9.75,9.793,9.3267,9.3433,803193,0
2011-11-25,9.1233,9.3767,9.1233,9.19,321288,0
2011-11-28,9.52,9.663,9.4033,9.663,562533,0
2011-11-29,9.67,9.67,9.4767,9.52,752913,0
2011-11-30,9.85,10.09,9.807,10.027,1143153,0
2011-12-01,9.957,10.137,9.867,10.007,709101,0
2011-12-02,10.177,10.21,9.893,9.907,621069,0
2011-12-05,10.087,10.14,9.837,9.97,824436,0
2011-12-06,10.147,10.147,9.897,9.973,523635,0
2011-12-07,9.91,9.993,9.617,9.69,834723,0
2011-12-08,9.643,9.743,9.517,9.647,872994,0
2011-12-09,9.657,10.087,9.633,10.03,552951,0
2011-12-12,9.893,10.037,9.683,9.89,549183,0
2011-12-13,10.023,10.05,9.597,9.67,701400,0
2011-12-14,9.607,9.667,9.41,9.44,462225,0
2011-12-15,9.56,9.56,9.2533,9.547,627366,0
2011-12-16,9.593,9.883,9.563,9.723,1208868,0
2011-12-19,9.697,9.837,9.4933,9.517,588078,0
2011-12-20,9.733,10.087,9.6,10.087,557718,0
2011-12-21,10.11,10.11,9.47,9.663,587796,0
2011-12-22,9.703,9.763,9.557,9.647,464712,0
2011-12-23,9.653,9.873,9.577,9.85,309165,0
2011-12-27,9.83,10,9.777,9.93,326202,0
2011-12-28,9.907,9.907,9.68,9.747,525489,0
2011-12-29,9.787,9.87,9.727,9.75,387219,0
2011-12-30,9.727,9.733,9.527,9.547,531798,0
2012-01-03,9.753,9.84,9.517,9.547,883614,0
2012-01-04,9.51,9.623,9.4867,9.4867,551667,0
2012-01-05,9.52,9.787,9.45,9.74,478566,0
2012-01-06,9.717,9.787,9.64,9.65,399999,0
2012-01-09,9.713,9.8,9.44,9.517,383355,0
2012-01-10,9.723,9.723,9.543,9.643,504573,0
2012-01-11,9.637,9.637,9.3167,9.57,420006,0
2012-01-12,9.583,9.68,9.4333,9.4967,422529,0
2012-01-13,9.3767,9.4633,9.3,9.41,720699,0
2012-01-17,9.507,9.663,9.4833,9.603,443673,0
2012-01-18,9.617,10.007,9.553,9.987,554166,0
2012-01-19,10.033,10.18,10.013,10.09,342636,0
2012-01-20,10.247,10.47,10.03,10.363,619896,0
2012-01-23,10.287,10.463,10.08,10.19,422373,0
2012-01-24,10.15,10.423,10.13,10.42,498972,0
2012-01-25,10.347,10.533,10.273,10.447,523335,0
2012-01-26,10.507,10.507,10.21,10.4,365253,0
2012-01-27,10.14,10.647,10.14,10.573,362421,0
2012-01-30,10.38,10.447,10.167,10.233,603534,0
2012-01-31,10.293,10.343,10.017,10.127,650400,0
2012-02-01,10.18,10.703,10.12,10.647,833400,0
2012-02-02,10.657,10.857,10.457,10.497,756675,0
2012-02-03,10.863,11.833,10.803,11.703,3150846,0
2012-02-06,11.68,12.18,11.507,11.853,2787450,0
2012-02-07,11.77,11.943,11.583,11.88,1431216,0
2012-02-08,11.867,11.977,11.717,11.91,1243986,0
2012-02-09,11.797,12.05,11.76,12.017,1245750,0
2012-02-10,11.997,12.243,11.82,11.823,4840872,0
2012-02-13,11.833,11.99,11.733,11.803,2068728,0
2012-02-14,11.537,12.143,10.66,12.023,5463303,0
2012-02-15,12.133,12.167,11.947,12.05,2362533,0
2012-02-16,11.687,12.1,11.66,12.08,1350195,0
2012-02-17,12.06,12.11,11.96,12.067,929892,0
2012-02-21,12.063,12.25,12,12.14,1870830,0
2012-02-22,12.083,12.727,11.743,12.37,2752473,0
2012-02-23,12.32,13.123,12.283,13.107,1858137,0
2012-02-24,13.04,13.47,13,13.297,2410230,0
2012-02-27,13.15,13.233,12.897,13.077,709761,0
2012-02-28,13.043,13.223,12.747,12.86,870669,0
2012-02-29,12.903,12.91,12.573,12.593,1281264,0
2012-03-01,12.69,13.18,12.667,13,1219161,0
2012-03-02,12.96,13,12.603,12.647,1138089,0
2012-03-05,12.623,12.697,12.467,12.573,774984,0
2012-03-06,12.5,12.63,12.167,12.52,802719,0
2012-03-07,12.42,12.727,12.42,12.683,536667,0
2012-03-08,12.677,12.95,12.637,12.81,592107,0
2012-03-09,12.86,13.197,12.78,13.053,671508,0
2012-03-12,13.067,13.117,12.937,13.043,564642,0
2012-03-13,13.107,13.293,13.04,13.29,540090,0
2012-03-14,13.293,13.307,13.01,13.083,942129,0
2012-03-15,13.137,13.27,13.08,13.197,863844,0
2012-03-16,13.223,13.253,13.16,13.21,1268403,0
2012-03-19,13.123,13.39,13.063,13.303,792624,0
2012-03-20,13.303,13.363,13.147,13.233,696090,0
2012-03-21,13.24,13.507,13.167,13.277,807057,0
2012-03-22,13.133,13.233,13.017,13.12,927507,0
2012-03-23,13.193,13.483,13.067,13.443,693024,0
2012-03-26,13.517,13.907,13.513,13.873,847338,0
2012-03-27,13.903,13.997,13.833,13.853,1162098,0
2012-03-28,13.88,13.92,13.393,13.527,936744,0
2012-03-29,13.463,13.573,13.327,13.54,553941,0
2012-03-30,13.673,13.673,13.42,13.423,770412,0
2012-04-02,13.387,13.613,13.233,13.503,694272,0
2012-04-03,13.513,13.61,13.353,13.523,848280,0
2012-04-04,13.36,13.447,13.283,13.343,676689,0
2012-04-05,13.243,13.377,13.113,13.307,355470,0
2012-04-09,13.063,13.19,12.95,13.103,737346,0
2012-04-10,13.067,13.257,12.837,12.867,1089069,0
2012-04-11,13.02,13.187,12.917,13.123,454458,0
2012-04-12,13.11,13.367,13.077,13.3,407610,0
2012-04-13,13.213,13.277,13.023,13.043,601098,0
2012-04-16,13.083,13.207,12.937,13.047,570099,0
2012-04-17,13.167,13.383,13.133,13.303,592911,0
2012-04-18,13.27,13.46,13.267,13.373,860457,0
2012-04-19,13.34,13.66,13.17,13.2,891876,0
2012-04-20,13.377,13.473,13.127,13.29,593829,0
2012-04-23,13.043,13.073,12.787,12.857,773772,0
2012-04-24,12.82,12.823,12.657,12.753,1360251,0
2012-04-25,12.96,13.18,12.873,13.083,543450,0
2012-04-26,13.08,13.277,13.08,13.18,598863,0
2012-04-27,13.253,13.457,13.193,13.333,1095309,0
2012-04-30,13.333,13.413,13.143,13.287,1997184,0
2012-05-01,13.253,13.687,13.23,13.35,1226907,0
2012-05-02,13.21,13.45,13.167,13.35,1110519,0
2012-05-03,13.333,13.563,13.16,13.363,1070733,0
2012-05-04,13.4,13.4,12.783,12.94,1203270,0
2012-05-07,12.887,13.273,12.747,13.173,1314042,0
2012-05-08,12.993,13.163,12.843,13.027,1711032,0
2012-05-09,12.83,12.923,12.613,12.78,1417047,0
2012-05-10,12.877,13.227,12.773,13.207,1413081,0
2012-05-11,13.07,13.56,13.02,13.47,924705,0
2012-05-14,13.283,13.5,13.24,13.423,1022826,0
2012-05-15,13.357,13.57,13.333,13.373,946707,0
2012-05-16,13.453,13.453,13.303,13.337,1007988,0
2012-05-17,13.3,13.413,13.127,13.127,1183161,0
2012-05-18,13.073,13.297,12.927,12.957,1027731,0
2012-05-21,12.957,13.247,12.76,13.223,1297212,0
2012-05-22,13.22,13.367,13.137,13.34,1423515,0
2012-05-23,13.243,13.49,13.137,13.477,1356513,0
2012-05-24,13.5,13.5,13.293,13.367,879795,0
2012-05-25,13.427,13.5,13.283,13.343,652590,0
2012-05-29,13.457,13.6,13.25,13.337,744606,0
2012-05-30,13.203,13.213,12.923,12.983,951582,0
2012-05-31,12.96,12.995,12.647,12.73,1079454,0
2012-06-01,12.413,12.6,12.3,12.313,1089333,0
2012-06-04,12.33,12.44,12.207,12.413,646428,0
2012-06-05,12.32,12.557,12.283,12.507,650187,0
2012-06-06,12.66,12.903,12.643,12.893,696195,0
2012-06-07,13.067,13.113,12.907,12.907,561645,0
2012-06-08,12.88,13.213,12.79,13.18,482571,0
2012-06-11,13.35,13.357,12.883,12.893,984777,0
2012-06-12,12.923,13.06,12.903,13.037,576834,0
2012-06-13,12.98,13.13,12.85,12.907,670155,0
2012-06-14,12.937,13.267,12.87,13.203,901431,0
2012-06-15,13.24,13.66,13.223,13.517,1462800,0
2012-06-18,13.497,14.333,13.42,13.997,1897650,0
2012-06-19,13.983,14.18,13.903,14,1215720,0
2012-06-20,14.05,14.473,13.97,14.24,931938,0
2012-06-21,14.267,14.293,13.77,13.803,838416,0
2012-06-22,13.903,14.23,13.88,14.193,1719051,0
2012-06-25,14.023,14.137,13.817,13.933,383775,0
2012-06-26,13.933,14.263,13.913,14.203,401814,0
2012-06-27,14.223,14.633,14.19,14.477,462297,0
2012-06-28,14.393,14.473,14.017,14.377,693009,0
2012-06-29,14.58,14.833,14.49,14.737,990846,0
2012-07-02,14.787,15.037,14.75,15.037,751692,0
2012-07-03,15.07,15.373,15.003,15.327,334401,0
2012-07-05,15.323,15.633,15.303,15.433,707373,0
2012-07-06,15.233,15.25,14.943,15.17,831168,0
2012-07-09,15.177,15.333,15.15,15.243,639000,0
2012-07-10,15.077,15.127,14.74,14.873,1774197,0
2012-07-11,14.943,15.127,14.717,14.94,901998,0
2012-07-12,14.837,15.077,14.623,15,920016,0
2012-07-13,15.027,15.55,14.903,15.513,1194390,0
2012-07-16,15.49,15.583,15.3,15.347,397800,0
2012-07-17,15.42,15.497,14.947,14.99,1764846,0
2012-07-18,14.993,15.123,14.693,14.917,1329279,0
2012-07-19,14.967,15.14,14.907,14.97,539559,0
2012-07-20,14.877,14.91,14.65,14.713,660411,0
2012-07-23,14.48,14.73,14.233,14.577,496518,0
2012-07-24,14.647,14.667,14.187,14.273,572955,0
2012-07-25,14.323,14.643,14.31,14.477,713427,0
2012-07-26,12.17,13.573,12.17,13.56,4348599,0
2012-07-27,13.64,14.64,13.64,14.473,2082705,0
2012-07-30,14.483,14.713,14.37,14.593,1056339,0
2012-07-31,14.473,14.78,14.397,14.67,1344297,0
2012-08-01,14.8,14.807,14.423,14.44,961329,0
2012-08-02,14.353,14.68,14.138,14.467,809682,0
2012-08-03,14.73,15.15,14.56,15.077,568776,0
2012-08-06,15.133,15.463,14.9,15.247,571056,0
2012-08-07,15.407,15.55,15,15.353,699156,0
2012-08-08,15.2,15.477,14.383,15.243,657453,0
2012-08-09,15.253,15.317,15.05,15.13,424305,0
2012-08-10,15.103,15.137,14.96,15.013,823809,0
2012-08-13,14.64,15.03,14.64,15,805938,0
2012-08-14,15.057,15.057,14.813,14.87,417531,0
2012-08-15,14.923,14.923,14.673,14.727,927822,0
2012-08-16,14.683,15.033,14.637,14.993,495711,0
2012-08-17,14.947,15.063,14.92,15.023,755700,0
2012-08-20,15,15.147,14.733,14.893,381810,0
2012-08-21,14.963,15.067,14.787,14.873,424347,0
2012-08-22,14.817,14.977,14.7,14.75,676842,0
2012-08-23,14.75,14.777,14.533,14.6,798591,0
2012-08-24,14.61,14.877,14.58,14.803,416040,0
2012-08-27,14.85,15,14.817,14.94,482529,0
2012-08-28,14.967,15.133,14.837,14.977,849381,0
2012-08-29,14.96,15,14.673,14.937,579324,0
2012-08-30,14.847,14.94,14.58,14.587,611052,0
2012-08-31,14.687,14.713,14.363,14.46,581997,0
2012-09-04,14.48,15.06,14.413,15.013,527922,0
2012-09-05,14.92,15.1,14.875,14.93,653226,0
2012-09-06,15.01,15.35,14.99,15.187,765909,0
2012-09-07,15.277,15.313,15.037,15.217,328191,0
2012-09-10,15.18,15.243,15.083,15.13,305730,0
2012-09-11,15.153,15.18,14.967,15.053,494046,0
2012-09-12,14.913,15.107,14.86,14.957,611049,0
2012-09-13,15.03,15.167,14.91,15.07,1208739,0
2012-09-14,15.183,15.37,15.033,15.117,1272936,0
2012-09-17,15.053,15.053,14.643,14.72,904500,0
2012-09-18,14.723,14.758,14.397,14.483,839178,0
2012-09-19,14.487,14.511,14.127,14.237,749832,0
2012-09-20,14.117,14.267,13.403,14.197,463776,0
2012-09-21,14.41,14.45,14.237,14.36,1033926,0
2012-09-24,14.473,14.473,14.183,14.327,574206,0
2012-09-25,14.187,14.417,13.947,13.957,701337,0
2012-09-26,13.99,14.05,13.87,13.897,528132,0
2012-09-27,14.01,14.373,13.94,14.223,759003,0
2012-09-28,14.157,14.223,14.077,14.087,959970,0
2012-10-01,14.103,14.103,13.423,13.643,2002956,0
2012-10-02,13.733,14.067,13.723,14.067,1154820,0
2012-10-03,14.127,14.207,13.953,14.087,398664,0
2012-10-04,14.12,14.223,13.883,14.217,596601,0
2012-10-05,14.103,14.417,13.9,13.957,675615,0
2012-10-08,13.9,13.973,13.76,13.833,384003,0
2012-10-09,14,14,13.483,13.503,774882,0
2012-10-10,13.55,13.756,13.5,13.597,587034,0
2012-10-11,13.697,13.907,13.62,13.703,449814,0
2012-10-12,13.67,13.777,13.39,13.393,498906,0
2012-10-15,13.443,13.603,13.3,13.593,343203,0
2012-10-16,13.477,13.78,13.477,13.69,318456,0
2012-10-17,13.687,13.807,13.55,13.613,398694,0
2012-10-18,13.59,13.663,13.427,13.433,502956,0
2012-10-19,13.333,13.533,13.087,13.307,633894,0
2012-10-22,13.277,13.277,13.047,13.233,1078494,0
2012-10-23,13.117,13.275,13.03,13.133,902778,0
2012-10-24,13.247,13.307,13.067,13.13,308529,0
2012-10-25,13.227,13.227,12.83,12.957,796908,0
2012-10-26,12.96,13.18,12.873,13.103,332226,0
2012-10-31,13.093,13.093,12.86,13.033,402060,0
2012-11-01,13.047,13.367,12.777,13.203,1500978,0
2012-11-02,13.217,13.303,12.657,12.677,1119777,0
2012-11-05,12.697,12.86,12.66,12.73,1056813,0
2012-11-06,12.773,13.377,12.7,13.313,987396,0
2012-11-07,13.163,13.373,12.89,12.897,833163,0
2012-11-08,12.83,13.458,12.76,12.79,1178373,0
2012-11-09,14.103,14.917,13.817,14.42,3782778,0
2012-11-12,14.447,14.82,14.13,14.173,1237173,0
2012-11-13,14.053,14.297,14.05,14.157,814857,0
2012-11-14,14.263,14.444,14.023,14.157,818298,0
2012-11-15,14.067,14.157,13.857,13.9,1012452,0
2012-11-16,13.823,14.607,13.63,13.763,729300,0
2012-11-19,13.887,13.947,13.658,13.924,432681,0
2012-11-20,13.997,13.997,13.63,13.833,398463,0
2012-11-21,13.853,13.917,13.7,13.84,505305,0
2012-11-23,13.89,14.023,13.683,13.983,191877,0
2012-11-26,13.993,14.593,13.827,14.487,997677,0
2012-11-27,14.443,14.483,14.267,14.37,410241,0
2012-11-28,14.317,14.51,14.213,14.497,438129,0
2012-11-29,14.63,14.677,14.347,14.5,306723,0
2012-11-30,14.573,14.573,14.217,14.37,552237,0
2012-12-03,14.41,14.463,14.168,14.27,428367,0
2012-12-04,14.333,14.41,14.21,14.367,307593,0
2012-12-05,14.443,14.67,14.303,14.583,588165,0
2012-12-06,14.583,14.747,14.43,14.527,361464,0
2012-12-07,14.533,14.667,14.227,14.28,473835,0
2012-12-10,14.25,14.433,14.22,14.322,429987,0
2012-12-11,14.42,14.68,14.333,14.547,431646,0
2012-12-12,14.623,14.623,14.27,14.287,485904,0
2012-12-13,14.303,14.353,14.153,14.193,560739,0
2012-12-14,14.3,14.333,14.127,14.27,500442,0
2012-12-17,14.307,14.4,14.233,14.347,1079706,0
2012-12-18,14.333,14.333,14.13,14.233,1153197,0
2012-12-19,14.217,14.337,14.147,14.173,1202004,0
2012-12-20,14.143,14.573,14.1,14.51,865074,0
2012-12-21,14.383,14.683,14.383,14.63,1535211,0
2012-12-24,14.617,14.746,14.127,14.473,575454,0
2012-12-26,14.45,14.603,14.217,14.313,499350,0
2012-12-27,14.307,14.497,14.133,14.423,588381,0
2012-12-28,14.357,14.533,14.357,14.36,356544,0
2012-12-31,14.38,14.62,14.313,14.563,620364,0
2013-01-02,14.687,15.07,14.687,14.817,795288,0
2013-01-03,14.76,15.067,14.693,14.897,565731,0
2013-01-04,14.957,15.233,14.863,15.177,506688,0
2013-01-07,15.203,15.247,15.033,15.187,372978,0
2013-01-08,15.147,15.327,15.047,15.23,793359,0
2013-01-09,15.237,15.35,15.207,15.343,819165,0
2013-01-10,15.397,15.43,15.227,15.36,742794,0
2013-01-11,15.413,15.507,15.317,15.483,454674,0
2013-01-14,15.357,15.487,15.352,15.45,199221,0
2013-01-15,15.33,15.367,15.08,15.087,728760,0
2013-01-16,15.103,15.163,14.943,14.957,1013049,0
2013-01-17,15.037,15.51,15.027,15.373,968190,0
2013-01-18,15.34,15.747,15.317,15.58,726927,0
2013-01-22,15.537,15.667,15.537,15.597,486954,0
2013-01-23,15.617,15.643,15.407,15.417,305220,0
2013-01-24,15.397,15.713,15.397,15.607,349935,0
2013-01-25,15.71,15.71,15.513,15.617,321390,0
2013-01-28,15.705,15.705,15.603,15.65,362199,0
2013-01-29,15.607,15.833,15.487,15.83,377166,0
2013-01-30,15.777,15.887,15.617,15.67,458319,0
2013-01-31,15.693,15.91,15.673,15.847,683775,0
2013-02-01,15.967,16,15.867,15.967,875982,0
2013-02-04,15.84,16.113,15.75,15.793,688305,0
2013-02-05,15.22,15.92,15.061,15.8,736494,0
2013-02-06,15.77,15.983,15.77,15.963,609072,0
2013-02-07,15.97,15.97,15.77,15.947,202587,0
2013-02-08,16.007,16.117,15.97,16.083,222120,0
2013-02-11,16.023,16.083,15.77,15.86,312801,0
2013-02-12,15.883,16.07,15.833,16.007,298749,0
2013-02-13,16.01,16.127,15.973,16.127,299109,0
2013-02-14,16.057,16.11,15.71,15.757,565068,0
2013-02-15,15.847,15.927,15.69,15.757,593871,0
2013-02-19,15.763,16.147,15.73,16.093,316332,0
2013-02-20,16.073,16.227,15.857,15.893,321399,0
2013-02-21,15.873,15.923,15.42,15.463,571998,0
2013-02-22,15.563,15.792,15.44,15.773,331431,0
2013-02-25,15.883,15.883,15.283,15.34,637821,0
2013-02-26,15.383,15.657,15.383,15.55,333858,0
2013-02-27,15.517,15.927,15.513,15.66,492609,0
2013-02-28,15.49,15.613,15.123,15.27,1812456,0
2013-03-01,14.923,15.367,14.693,15.283,1217961,0
2013-03-04,15.277,15.463,15.083,15.43,1326399,0
2013-03-05,15.363,15.71,15.313,15.707,681111,0
2013-03-06,15.723,15.843,15.56,15.66,583329,0
2013-03-07,15.687,15.813,15.343,15.483,950166,0
2013-03-08,15.59,15.72,15.357,15.673,648231,0
2013-03-11,15.61,15.61,15.447,15.537,479409,0
2013-03-12,15.55,15.593,15.33,15.59,533022,0
2013-03-13,15.647,15.667,15.54,15.667,674700,0
2013-03-14,15.74,15.897,15.637,15.893,2810652,0
2013-03-15,15.943,16.197,15.943,16.123,1208073,0
2013-03-18,16.05,16.11,15.81,15.91,808461,0
2013-03-19,15.913,16.067,15.823,15.877,931479,0
2013-03-20,15.997,16.167,15.977,16.15,487167,0
2013-03-21,16.067,16.283,16,16.107,689544,0
2013-03-22,16.113,16.193,15.99,16.07,413739,0
2013-03-25,16.08,16.223,15.87,16.05,357483,0
2013-03-26,16.063,16.22,16.06,16.183,331437,0
2013-03-27,16.11,16.397,15.963,16.183,376392,0
2013-03-28,16.233,16.35,15.953,16.287,747402,0
2013-04-01,16.343,17.293,15.807,15.88,531627,0
2013-04-02,15.937,16.05,15.63,15.7,312618,0
2013-04-03,15.64,15.697,15.037,15.173,879132,0
2013-04-04,15.167,15.267,14.933,15.25,810879,0
2013-04-05,15.053,15.167,14.687,14.977,866853,0
2013-04-08,15.027,15.053,14.765,15.047,446724,0
2013-04-09,15.077,15.077,14.797,14.96,550632,0
2013-04-10,14.987,15.467,14.98,15.43,697170,0
2013-04-11,15.4,15.447,15.253,15.387,752793,0
2013-04-12,15.293,15.603,15.268,15.587,662970,0
2013-04-15,15.5,15.712,15.147,15.15,1887264,0
2013-04-16,15.273,15.44,15.095,15.403,664605,0
2013-04-17,15.397,15.403,15.103,15.167,662388,0
2013-04-18,15.223,15.387,15.12,15.167,662385,0
2013-04-19,15.12,15.297,14.853,15.253,478485,0
2013-04-22,15.267,15.323,14.92,15.187,437982,0
2013-04-23,15.333,15.425,15.167,15.4,500238,0
2013-04-24,15.44,15.44,15.277,15.397,401550,0
2013-04-25,15.423,15.683,15.407,15.54,210396,0
2013-04-26,15.5,15.56,15.315,15.477,206712,0
2013-04-29,15.483,15.587,15.47,15.497,438351,0
2013-04-30,15.52,15.893,15.467,15.67,1807338,0
2013-05-01,15.667,15.84,15.403,15.41,1133079,0
2013-05-02,14.99,15.623,14.593,15.257,1720182,0
2013-05-03,15.25,15.48,15.25,15.28,915534,0
2013-05-06,15.31,15.437,15.273,15.373,493368,0
2013-05-07,15.377,15.467,15.243,15.41,1022835,0
2013-05-08,15.353,15.413,14.973,14.99,1066626,0
2013-05-09,14.953,14.953,14.733,14.827,1016337,0
2013-05-10,14.877,15.01,14.863,14.967,403146,0
2013-05-13,14.953,15.013,14.887,14.903,435825,0
2013-05-14,14.88,15.227,14.87,15.217,630096,0
2013-05-15,15.2,15.263,15.083,15.143,823677,0
2013-05-16,15.137,15.195,14.95,14.96,714924,0
2013-05-17,14.99,15.133,14.96,15.07,1029585,0
2013-05-20,15.007,15.177,14.987,15.05,511317,0
2013-05-21,15.083,15.233,15.047,15.117,1017819,0
2013-05-22,15.1,15.287,15.033,15.093,738993,0
2013-05-23,14.997,15.123,14.993,15.113,651243,0
2013-05-24,15.02,15.263,14.863,15.183,1111707,0
2013-05-28,15.407,15.56,15.133,15.307,329055,0
2013-05-29,15.183,15.367,15.013,15.323,585135,0
2013-05-30,15.327,15.623,15.28,15.57,427056,0
2013-05-31,15.473,15.733,15.473,15.503,471516,0
2013-06-03,15.537,15.63,15.217,15.51,774882,0
2013-06-04,15.497,15.64,15.093,15.237,533940,0
2013-06-05,15.22,15.223,14.87,14.95,337005,0
2013-06-06,14.953,15.113,14.68,15.02,529155,0
2013-06-07,15.15,15.2,14.97,15.05,513324,0
2013-06-10,15.06,15.06,14.75,14.81,545553,0
2013-06-11,14.697,14.812,14.25,14.303,1123092,0
2013-06-12,14.367,14.367,14.247,14.3,653556,0
2013-06-13,14.333,14.57,14.257,14.523,581901,0
2013-06-14,14.533,14.59,14.43,14.547,442251,0
2013-06-17,14.667,14.737,14.557,14.713,1058061,0
2013-06-18,14.743,14.99,14.7,14.933,404694,0
2013-06-19,14.967,15.173,14.933,14.973,808929,0
2013-06-20,14.817,15.043,14.817,15,956748,0
2013-06-21,15.027,15.147,14.833,15.003,3074034,0
2013-06-24,14.967,15.05,14.903,14.977,1165605,0
2013-06-25,15.073,15.073,14.847,15.027,778119,0
2013-06-26,15.193,15.26,14.977,15.003,577905,0
2013-06-27,15.057,15.423,14.967,15.353,657099,0
2013-06-28,15.283,15.637,15.26,15.493,1363329,0
2013-07-01,15.57,15.83,15.53,15.66,464991,0
2013-07-02,15.627,15.697,15.433,15.523,614607,0
2013-07-03,15.5,15.803,15.42,15.607,308970,0
2013-07-05,15.827,15.867,15.517,15.713,330003,0
2013-07-08,15.75,15.867,15.61,15.653,447555,0
2013-07-09,15.73,15.91,15.653,15.907,452505,0
2013-07-10,15.87,16.17,15.86,16.067,309912,0
2013-07-11,16.207,16.233,15.75,15.833,864441,0
2013-07-12,15.8,16,15.8,15.88,372543,0
2013-07-15,15.863,15.907,15.765,15.8,475230,0
2013-07-16,15.833,15.94,15.67,15.77,698286,0
2013-07-17,15.837,15.837,15.707,15.833,486081,0
2013-07-18,15.89,15.89,15.773,15.823,460992,0
2013-07-19,15.78,15.887,15.78,15.8,636447,0
2013-07-22,15.73,15.803,15.58,15.753,526017,0
2013-07-23,15.783,15.833,15.627,15.7,415686,0
2013-07-24,15.773,15.837,15.583,15.727,751722,0
2013-07-25,15.713,16.103,15.713,16.04,580878,0
2013-07-26,15.92,16.06,15.593,15.71,654156,0
2013-07-29,15.647,15.79,15.537,15.697,648681,0
2013-07-30,15.703,15.817,15.593,15.73,261390,0
2013-07-31,15.783,15.833,15.647,15.783,1136139,0
2013-08-01,15.873,16.377,15.66,16.227,920556,0
2013-08-02,16.13,16.23,15.893,16.197,600240,0
2013-08-05,16.14,16.637,16.14,16.493,529113,0
2013-08-06,16.423,16.477,16.333,16.407,467214,0
2013-08-07,16.41,16.41,16.15,16.18,1149504,0
2013-08-08,15.373,16.22,15.333,16.13,5337072,0
2013-08-09,16.143,16.417,16.073,16.25,743715,0
2013-08-12,16.2,17.293,16.077,17.167,2766702,0
2013-08-13,17.147,17.343,16.72,16.773,1368681,0
2013-08-14,16.723,16.947,16.723,16.857,710814,0
2013-08-15,16.71,16.71,16.467,16.5,806493,0
2013-08-16,16.44,16.63,16.307,16.313,754230,0
2013-08-19,16.23,16.68,16.167,16.33,987396,0
2013-08-20,16.31,16.59,16.223,16.397,914502,0
2013-08-21,16.35,16.443,16.217,16.22,770355,0
2013-08-22,16.27,16.493,16.223,16.447,257823,0
2013-08-23,16.437,16.54,16.33,16.447,294432,0
2013-08-26,16.447,16.62,16.34,16.39,433608,0
2013-08-27,16.243,16.36,16.153,16.257,697104,0
2013-08-28,16.28,16.44,16.25,16.343,1515372,0
2013-08-29,16.303,16.737,16.303,16.613,1119432,0
2013-08-30,16.557,16.597,16.173,16.223,734928,0
2013-09-03,16.42,16.5,15.93,16.33,1337064,0
2013-09-04,16.293,16.773,16.233,16.57,935379,0
2013-09-05,16.54,16.623,16.457,16.463,741129,0
2013-09-06,16.577,16.587,16.217,16.37,2913150,0
2013-09-09,16.38,16.603,16.333,16.467,4886277,0
2013-09-10,16.577,16.647,16.463,16.547,1312503,0
2013-09-11,16.557,17.25,16.557,17.2,1087563,0
2013-09-12,17.177,17.307,17.043,17.11,1135839,0
2013-09-13,17.187,17.27,16.983,17.167,738891,0
2013-09-16,17.293,17.333,17.097,17.107,651858,0
2013-09-17,17.037,17.37,17.037,17.337,612795,0
2013-09-18,17.29,17.533,17.257,17.44,393156,0
2013-09-19,17.517,17.62,17.29,17.433,456156,0
2013-09-20,17.447,17.79,17.447,17.63,1499241,0
2013-09-23,17.657,17.737,17.53,17.67,674265,0
2013-09-24,17.67,18.01,17.397,17.813,940500,0
2013-09-25,17.783,17.983,17.667,17.857,703428,0
2013-09-26,17.85,18.033,17.74,17.99,466800,0
2013-09-27,17.85,18.227,17.737,18.03,791676,0
2013-09-30,17.9,18.043,17.67,18.02,858000,0
2013-10-01,18,18.4,17.87,18.34,1515600,0
2013-10-02,18.273,18.4,18.203,18.397,727800,0
2013-10-03,18.33,18.44,17.95,18.197,983400,0
2013-10-04,18.15,18.27,18.023,18.07,646800,0
2013-10-07,17.87,18.02,17.713,17.917,921300,0
2013-10-08,17.923,17.923,17.447,17.5,607587,0
2013-10-09,17.597,17.61,17.27,17.37,1084083,0
2013-10-10,17.583,18.003,17.407,18,522936,0
2013-10-11,17.8,18.21,17.8,18.163,673500,0
2013-10-14,18.047,18.46,18.027,18.403,554982,0
2013-10-15,18.39,18.39,17.96,18.067,587400,0
2013-10-16,18.19,18.24,18.07,18.15,419400,0
2013-10-17,18.087,18.517,18.037,18.297,887100,0
2013-10-18,18.44,18.677,18.247,18.663,939000,0
2013-10-21,18.63,18.677,18.51,18.613,752007,0
2013-10-22,18.633,18.913,18.563,18.683,763200,0
2013-10-23,18.553,18.693,18.23,18.65,718665,0
2013-10-24,18.683,18.833,18.617,18.643,616800,0
2013-10-25,18.713,18.843,18.527,18.65,372246,0
2013-10-28,18.66,18.79,18.503,18.603,528000,0
2013-10-29,18.64,18.82,18.527,18.62,645900,0
2013-10-30,18.653,18.72,18.397,18.447,681300,0
2013-10-31,18.51,18.667,18.36,18.373,1299483,0
2013-11-01,18.323,18.373,17.817,17.883,1206600,0
2013-11-04,17.97,18.103,17.83,17.86,1525401,0
2013-11-05,17.813,17.84,17.71,17.77,1188900,0
2013-11-06,17.89,17.947,17.56,17.577,1244700,0
2013-11-07,18.333,20,17.567,19.053,3223800,0
2013-11-08,19.13,19.907,19.073,19.87,1814100,0
2013-11-11,19.86,20.257,19.807,19.953,1720248,0
2013-11-12,19.94,20.38,19.857,20.357,841200,0
2013-11-13,20.153,20.667,20.013,20.633,976200,0
2013-11-14,20.657,20.813,20.467,20.627,847500,0
2013-11-15,20.597,20.923,20.473,20.83,924000,0
2013-11-18,20.863,21.133,20.84,20.917,965100,0
2013-11-19,20.95,21.233,20.887,21.03,1082871,0
2013-11-20,21.063,21.17,20.773,20.913,612600,0
2013-11-21,21.037,21.353,21.037,21.217,448200,0
2013-11-22,21.177,21.247,21.04,21.21,428391,0
2013-11-25,21.297,21.457,20.993,21.26,659400,0
2013-11-26,21.23,21.4,21.087,21.327,538200,0
2013-11-27,21.39,21.613,21.253,21.567,606900,0
2013-11-29,21.667,21.767,21.483,21.51,314223,0
2013-12-02,21.437,21.72,21.117,21.223,1104900,0
2013-12-03,21.14,21.663,21.14,21.337,877560,0
2013-12-04,21.307,21.513,21.07,21.377,596700,0
2013-12-05,21.317,21.577,21.237,21.423,468000,0
2013-12-06,21.65,21.98,21.47,21.49,524100,0
2013-12-09,21.41,21.587,21.003,21.137,1110630,0
2013-12-10,20.937,21.27,20.89,20.993,634200,0
2013-12-11,21.08,21.233,20.557,20.6,690300,0
2013-12-12,20.673,20.827,20.41,20.513,714393,0
2013-12-13,20.55,20.727,20.467,20.52,804285,0
2013-12-16,20.633,21.03,20.473,20.95,866760,0
2013-12-17,20.897,21.057,20.883,20.957,819300,0
2013-12-18,20.933,21.04,20.66,21.03,569400,0
2013-12-19,21.057,21.197,20.867,20.993,596700,0
2013-12-20,21.08,21.68,20.76,21.503,2027400,0
2013-12-23,21.567,21.687,21.413,21.533,892500,0
2013-12-24,21.487,21.687,21.35,21.413,402267,0
2013-12-26,21.453,21.617,21.24,21.353,934530,0
2013-12-27,21.433,21.64,21.383,21.473,603600,0
2013-12-30,21.417,21.607,21.223,21.52,686400,0
2013-12-31,21.587,21.853,21.437,21.667,1175700,0
2014-01-02,21.607,21.607,20.848,21,1234605,0
2014-01-03,20.987,21.477,20.777,21.447,1455594,0
2014-01-06,21.577,21.597,21.02,21.053,577500,0
2014-01-07,21.07,21.653,21.053,21.433,881700,0
2014-01-08,21.357,21.357,20.92,21.05,1094100,0
2014-01-09,21.117,21.28,20.95,21.037,714300,0
2014-01-10,20.973,21.153,20.873,21.123,723900,0
2014-01-13,21.02,21.187,20.687,20.827,575100,0
2014-01-14,20.913,21.237,20.77,21.21,577200,0
2014-01-15,21.193,21.453,21.097,21.28,512400,0
2014-01-16,21.18,21.36,21.047,21.247,618654,0
2014-01-17,21.233,21.263,21.01,21.173,497400,0
2014-01-21,21.25,21.4,21.077,21.233,786300,0
2014-01-22,21.26,21.477,21.26,21.447,444900,0
2014-01-23,21.31,21.333,21.083,21.113,647100,0
2014-01-24,21,21.017,20.247,20.293,1042200,0
2014-01-27,20.4,20.42,19.917,20.023,1348200,0
2014-01-28,20.057,20.42,20.047,20.407,931500,0
2014-01-29,20.25,20.413,20.09,20.127,706800,0
2014-01-30,20.267,20.667,20.143,20.477,585600,0
2014-01-31,20.107,20.423,19.833,20.203,605367,0
2014-02-03,20.167,20.33,19.163,19.353,1395621,0
2014-02-04,19.417,19.73,19.37,19.523,994338,0
2014-02-05,19.343,19.58,18.987,19.49,738390,0
2014-02-06,19.593,19.752,19.36,19.69,519591,0
2014-02-07,19.65,19.81,19.477,19.737,572697,0
2014-02-10,19.29,19.51,18.353,18.43,3033630,0
2014-02-11,18.45,18.85,18.42,18.673,1881696,0
2014-02-12,18.727,19.033,18.67,18.793,1136097,0
2014-02-13,18.72,19.283,18.647,19.133,1314765,0
2014-02-14,19.113,19.25,18.9,19.15,841014,0
2014-02-18,19.273,19.883,19.22,19.53,1265925,0
2014-02-19,19.413,19.97,19.413,19.673,929079,0
2014-02-20,19.847,20.003,19.51,19.857,1020510,0
2014-02-21,19.943,20.03,19.497,19.653,1481985,0
2014-02-24,19.723,19.9,19.567,19.693,1294479,0
2014-02-25,19.737,19.797,19.407,19.503,927426,0
2014-02-26,19.583,19.593,19.273,19.33,1650381,0
2014-02-27,19.21,20.07,18.67,19.887,2250327,0
2014-02-28,20.34,20.34,19.863,20.01,1383396,0
2014-03-03,19.87,20.307,19.813,20.15,1545942,0
2014-03-04,20.45,20.903,20.45,20.773,1282500,0
2014-03-05,20.77,21.03,20.77,20.957,1207347,0
2014-03-06,21.017,21.02,20.72,20.853,744663,0
2014-03-07,20.973,20.987,20.717,20.97,690459,0
2014-03-10,20.893,20.983,20.617,20.847,586668,0
2014-03-11,20.81,20.967,20.617,20.783,834405,0
2014-03-12,20.597,20.867,20.45,20.847,679128,0
2014-03-13,20.89,20.89,20,20.053,1104255,0
2014-03-14,19.97,20.337,19.815,20.07,830808,0
2014-03-17,20.173,20.38,19.94,20.01,1214616,0
2014-03-18,20.053,20.33,20.053,20.223,772506,0
2014-03-19,20.187,20.27,20.067,20.133,631515,0
2014-03-20,20.127,20.337,20,20.31,397341,0
2014-03-21,20.407,20.407,20.1,20.13,888300,0
2014-03-24,20.217,20.233,19.703,20.05,662646,0
2014-03-25,20.12,20.313,19.827,20.063,469332,0
2014-03-26,20.283,20.317,19.66,19.777,802200,0
2014-03-27,19.737,19.91,19.403,19.483,672378,0
2014-03-28,19.433,19.7,19.433,19.5,731973,0
2014-03-31,19.577,19.873,19.422,19.73,686820,0
2014-04-01,19.81,20.203,19.81,20.153,868509,0
2014-04-02,20.18,20.46,20.01,20.38,744204,0
2014-04-03,20.337,20.47,20.04,20.147,416184,0
2014-04-04,20.4,20.403,19.39,19.517,786825,0
2014-04-07,19.493,19.493,18.887,19.013,945141,0
2014-04-08,19.037,19.26,18.82,19.15,729078,0
2014-04-09,19.26,19.407,19.033,19.353,511788,0
2014-04-10,19.56,19.563,19,19.13,962163,0
2014-04-11,19.027,19.307,18.667,18.733,613368,0
2014-04-14,18.97,19.163,18.667,18.847,392067,0
2014-04-15,18.733,19.11,18.647,19.053,610974,0
2014-04-16,19.17,19.293,18.867,19.2,395592,0
2014-04-17,19.107,19.49,18.943,19.243,542709,0
2014-04-21,19.173,19.33,19.01,19.167,362583,0
2014-04-22,19.163,19.763,19.122,19.693,501384,0
2014-04-23,19.627,19.823,19.45,19.727,515496,0
2014-04-24,19.797,19.797,19.373,19.437,488949,0
2014-04-25,19.3,19.482,18.86,18.933,532440,0
2014-04-28,19.033,19.573,18.547,18.847,737913,0
2014-04-29,19,19.02,18.533,18.737,2258259,0
2014-04-30,18.667,19.177,18.627,19.05,851784,0
2014-05-01,18.813,19.383,18.227,18.67,1632219,0
2014-05-02,18.707,18.953,18.54,18.65,875952,0
2014-05-05,18.08,18.553,17.533,18.25,858009,0
2014-05-06,18.127,18.297,18,18.01,703326,0
2014-05-07,18.08,18.08,17.633,17.94,824127,0
2014-05-08,17.873,18.233,17.587,17.617,580719,0
2014-05-09,17.523,17.94,17.353,17.897,426072,0
2014-05-12,18.007,18.847,18.007,18.643,959250,0
2014-05-13,18.63,18.767,18.377,18.4,1077771,0
2014-05-14,18.35,18.38,17.79,17.86,526617,0
2014-05-15,17.747,17.833,17.513,17.773,701553,0
2014-05-16,17.763,17.99,17.457,17.922,669300,0
2014-05-19,17.887,18.327,17.887,18.243,405867,0
2014-05-20,18.153,18.153,17.603,17.773,946146,0
2014-05-21,17.717,17.873,17.6,17.753,469947,0
2014-05-22,17.767,17.947,17.67,17.707,544587,0
2014-05-23,17.733,18.05,17.577,18.017,460635,0
2014-05-27,18.203,18.3,17.95,18.19,560622,0
2014-05-28,18.13,18.507,18.13,18.187,743637,0
2014-05-29,18.297,18.367,18.133,18.31,653253,0
2014-05-30,18.363,18.363,18.047,18.103,545400,0
2014-06-02,18.133,18.133,17.647,17.793,532749,0
2014-06-03,17.62,17.977,17.597,17.837,548961,0
2014-06-04,17.763,17.93,17.74,17.813,361245,0
2014-06-05,17.81,18.2,17.713,18.093,446412,0
2014-06-06,18.217,18.52,18.103,18.43,482409,0
2014-06-09,18.39,18.75,18.3,18.68,894117,0
2014-06-10,18.59,18.927,18.59,18.857,682200,0
2014-06-11,18.783,19,18.697,18.863,614787,0
2014-06-12,18.833,18.957,18.63,18.747,588894,0
2014-06-13,18.843,18.953,18.66,18.883,483252,0
2014-06-16,18.86,18.937,18.49,18.757,524568,0
2014-06-17,18.793,19.1,18.73,18.793,758250,0
2014-06-18,18.763,18.777,18.343,18.467,735795,0
2014-06-19,18.567,18.64,18.34,18.417,626073,0
2014-06-20,18.49,18.76,18.417,18.75,1126449,0
2014-06-23,18.82,18.927,18.637,18.743,586668,0
2014-06-24,18.66,18.903,18.387,18.417,577728,0
2014-06-25,18.317,18.872,18.137,18.29,609321,0
2014-06-26,18.32,18.32,18.033,18.157,387675,0
2014-06-27,18.033,18.33,18,18.327,2191137,0
2014-06-30,18.277,18.647,18.115,18.61,769743,0
2014-07-01,18.727,19.53,18.727,19.375,1074108,0
2014-07-02,19.22,19.557,18.913,19.223,545700,0
2014-07-03,19.35,19.44,19.153,19.367,303447,0
2014-07-07,19.253,19.323,19,19.023,350169,0
2014-07-08,19.023,19.023,18.547,18.667,681390,0
2014-07-09,18.71,18.883,18.56,18.653,318795,0
2014-07-10,18.337,18.64,18.197,18.49,586428,0
2014-07-11,18.46,18.57,18.24,18.36,284058,0
2014-07-14,18.54,18.7,18.38,18.55,342404,0
2014-07-15,18.43,18.65,18,18.07,576094,0
2014-07-16,18.14,18.37,17.58,17.62,1001374,0
2014-07-17,17.59,17.776,17.32,17.39,930393,0
2014-07-18,17.34,17.86,17.34,17.75,1312818,0
2014-07-21,17.5,17.91,17.5,17.79,543759,0
2014-07-22,17.802,18.15,17.802,18.11,537125,0
2014-07-23,18.12,18.205,17.8,17.85,476479,0
2014-07-24,17.69,18.02,17.582,17.79,403362,0
2014-07-25,17.6,17.8,17.49,17.71,674825,0
2014-07-28,17.69,17.98,17.61,17.82,577840,0
2014-07-29,17.82,18.22,17.82,18.07,565096,0
2014-07-30,17.88,18.61,17.88,18.47,1027471,0
2014-07-31,18.51,19.16,17.58,18.74,1225417,0
2014-08-01,19.72,19.73,18.68,18.76,1241037,0
2014-08-04,18.79,18.98,18.3,18.46,622157,0
2014-08-05,18.55,18.78,18.39,18.64,410536,0
2014-08-06,18.57,18.78,18.43,18.52,719824,0
2014-08-07,18.61,18.8,18.33,18.43,583306,0
2014-08-08,18.42,18.68,18.25,18.61,368574,0
2014-08-11,18.65,19.11,18.57,18.995,723374,0
2014-08-12,18.92,18.93,18.41,18.49,276439,0
2014-08-13,18.52,18.72,18.41,18.465,449713,0
2014-08-14,18.52,18.66,18.3,18.58,360244,0
2014-08-15,18.62,18.87,18.42,18.705,575603,0
2014-08-18,18.9,19.15,18.75,19,681132,0
2014-08-19,19,19.2,18.9,19.18,419740,0
2014-08-20,19.08,19.24,18.93,19.07,450755,0
2014-08-21,19.04,19.17,18.76,19.045,318798,0
2014-08-22,19.02,19.2,18.89,19.08,371876,0
2014-08-25,19.23,19.24,18.99,19.1,406988,0
2014-08-26,19.13,19.63,19.13,19.55,415768,0
2014-08-27,19.59,19.59,19.17,19.39,422519,0
2014-08-28,19.34,19.41,19.14,19.245,333544,0
2014-08-29,19.3,19.51,19.1,19.47,417495,0
2014-09-02,19.57,20.06,19.35,19.99,729560,0
2014-09-03,19.68,19.69,19.43,19.45,688350,0
2014-09-04,19.55,19.61,19.305,19.39,258691,0
2014-09-05,19.32,19.53,19.19,19.485,278934,0
2014-09-08,19.41,19.61,19.35,19.605,378363,0
2014-09-09,19.6,19.62,19.16,19.19,315228,0
2014-09-10,19.25,19.4,19.12,19.38,258013,0
2014-09-11,19.24,19.89,19.23,19.835,553890,0
2014-09-12,19.9,19.97,19.41,19.5,438546,0
2014-09-15,19.49,19.56,19.28,19.44,363922,0
2014-09-16,19.3,19.54,19.02,19.23,699540,0
2014-09-17,19.18,19.3,19.02,19.06,376726,0
2014-09-18,19.07,19.26,18.97,19.16,355388,0
2014-09-19,19.2,19.2,18.64,18.705,794727,0
2014-09-22,18.66,18.67,18.27,18.33,404285,0
2014-09-23,18.29,18.47,18.13,18.19,490900,0
2014-09-24,18.29,18.73,18.15,18.67,497891,0
2014-09-25,18.77,18.77,18.1,18.28,569449,0
2014-09-26,18.28,18.59,18.13,18.535,406628,0
2014-09-29,18.26,18.81,18.215,18.76,656932,0
2014-09-30,18.79,19.11,18.556,18.76,1268936,0
2014-10-01,18.7,18.71,18.26,18.41,974764,0
2014-10-02,18.44,18.95,18.36,18.79,461099,0
2014-10-03,19.02,19.19,18.86,19.16,622608,0
2014-10-06,19.19,19.4,18.93,18.94,557870,0
2014-10-07,18.79,18.806,18.21,18.24,712010,0
2014-10-08,18.2,18.51,17.88,18.48,538790,0
2014-10-09,18.41,18.51,17.95,17.95,474663,0
2014-10-10,17.83,18.25,17.61,17.645,523256,0
2014-10-13,17.69,18.11,17.33,17.82,576868,0
2014-10-14,18.01,18.35,17.92,18.11,668718,0
2014-10-15,17.8,18.47,17.68,18.35,786167,0
2014-10-16,17.816,18.44,17.816,17.985,1015721,0
2014-10-17,18.28,18.38,17.76,17.78,686520,0
2014-10-20,17.65,17.85,17.48,17.78,761210,0
2014-10-21,17.93,18.46,17.62,18.3,665970,0
2014-10-22,18.31,18.475,18.03,18.04,508304,0
2014-10-23,18.28,18.67,17.92,18.405,504708,0
2014-10-24,18.4,18.6,18.34,18.45,351326,0
2014-10-27,18.39,18.65,18.24,18.54,467626,0
2014-10-28,18.7,19.03,18.65,19.015,731444,0
2014-10-29,19.02,19.42,18.83,19.27,1372098,0
2014-10-30,18.75,19.24,18,19.2,1839165,0
2014-10-31,19.51,19.522,18.49,19.24,1947795,0
2014-11-03,19.11,19.25,18.86,18.97,2541615,0
2014-11-04,18.89,19.05,18.61,18.61,774366,0
2014-11-05,18.78,18.85,18.4,18.48,454148,0
2014-11-06,18.46,18.725,18.41,18.61,719751,0
2014-11-07,18.54,18.67,18.45,18.52,640250,0
2014-11-10,18.4,18.655,18.36,18.54,602579,0
2014-11-11,18.52,18.66,18.37,18.41,451221,0
2014-11-12,18.44,18.59,18.28,18.52,448066,0
2014-11-13,18.5,18.89,18.48,18.88,825127,0
2014-11-14,18.93,19.63,18.89,19.275,1030314,0
2014-11-17,19.22,19.51,19.21,19.5,794695,0
2014-11-18,19.54,19.8,19.49,19.72,1004605,0
2014-11-19,19.74,19.74,19.37,19.49,941352,0
2014-11-20,19.44,19.53,19.35,19.495,550336,0
2014-11-21,19.72,19.72,19.45,19.61,623953,0
2014-11-24,19.69,19.865,19.56,19.78,435830,0
2014-11-25,19.84,19.9,19.54,19.67,615144,0
2014-11-26,19.72,19.87,19.445,19.525,789541,0
2014-11-28,19.51,19.8,19.4,19.45,517447,0
2014-12-01,19.139,19.505,19.12,19.38,815744,0
2014-12-02,19.38,19.6,19.3,19.4,397075,0
2014-12-03,19.46,19.47,19.225,19.31,568397,0
2014-12-04,19.24,19.38,18.24,19.06,1481686,0
2014-12-05,19.09,19.33,19.07,19.24,301747,0
2014-12-08,19.13,19.2,18.73,18.88,603304,0
2014-12-09,18.65,19.21,18.53,19.19,694041,0
2014-12-10,19.17,19.18,18.73,18.85,618661,0
2014-12-11,18.93,19.46,18.79,19.06,504957,0
2014-12-12,18.92,19.1,18.84,18.91,541357,0
2014-12-15,18.83,19.12,18.77,18.86,700085,0
2014-12-16,18.83,19.31,18.57,19.085,908355,0
2014-12-17,19.09,19.48,18.89,19.47,777218,0
2014-12-18,19.69,20.16,19.69,20.14,606515,0
2014-12-19,19.94,20.25,19.75,20.02,1413115,0
2014-12-22,20.1,20.42,20.1,20.41,327216,0
2014-12-23,20.71,20.78,20.45,20.64,369492,0
2014-12-24,20.72,20.85,20.72,20.76,159695,0
2014-12-26,20.84,21.04,20.735,20.77,358186,0
2014-12-29,20.76,20.998,20.57,20.58,414459,0
2014-12-30,20.56,20.66,20.43,20.57,383913,0
2014-12-31,20.64,20.86,20.07,20.17,631143,0
2015-01-02,20.29,20.46,19.44,19.71,896228,0
2015-01-05,19.61,19.8,19.14,19.26,561844,0
2015-01-06,19.26,19.375,18.83,18.95,655069,0
2015-01-07,19.07,19.18,18.91,19.03,407526,0
2015-01-08,19.18,19.39,18.95,19.01,857565,0
2015-01-09,19.01,19.21,18.66,18.68,530201,0
2015-01-12,18.68,18.76,18.41,18.44,601691,0
2015-01-13,18.58,19.07,18.075,18.35,727717,0
2015-01-14,18.02,18.75,18.02,18.47,861565,0
2015-01-15,18.46,18.63,17.79,17.84,464623,0
2015-01-16,17.78,18.3,17.78,18.26,413218,0
2015-01-20,18.3,18.425,18.11,18.24,444581,0
2015-01-21,18.17,18.53,18.14,18.2,477426,0
2015-01-22,18.41,18.81,18.16,18.79,372763,0
2015-01-23,18.85,19.2,18.76,18.85,1442696,0
2015-01-26,18.79,19.16,18.55,19.08,812114,0
2015-01-27,18.89,19.06,18.56,18.67,693232,0
2015-01-28,18.72,18.825,18.4,18.47,414096,0
2015-01-29,18.56,18.83,18.39,18.8,380635,0
2015-01-30,18.63,18.78,18.43,18.47,553012,0
2015-02-02,18.51,18.82,17.995,18.8,529919,0
2015-02-03,19.29,19.38,18.9,19.31,473716,0
2015-02-04,19.24,19.62,19.24,19.47,387622,0
2015-02-05,19.59,19.92,19.44,19.85,314242,0
2015-02-06,19.91,20.17,19.73,19.99,395425,0
2015-02-09,19.88,20.08,19.42,19.42,387403,0
2015-02-10,19.62,19.755,19.32,19.67,253841,0
2015-02-11,19.59,19.73,19.51,19.69,240128,0
2015-02-12,19.8,20.114,19.77,20.06,286013,0
2015-02-13,20.17,20.68,20.13,20.65,555820,0
2015-02-17,20.61,20.8,20.19,20.27,562920,0
2015-02-18,20.19,20.55,20.17,20.49,306234,0
2015-02-19,20.49,20.63,20.3,20.45,207896,0
2015-02-20,20.49,20.5,20.12,20.46,518386,0
2015-02-23,20.37,20.41,20.08,20.39,341288,0
2015-02-24,20.36,20.52,20.1,20.48,575052,0
2015-02-25,20.4,20.52,20.27,20.45,507018,0
2015-02-26,19.57,20.54,19.31,19.89,1342249,0
2015-02-27,19.92,20.065,19.598,19.85,972185,0
2015-03-02,19.85,20.5,19.8,20.47,1471500,0
2015-03-03,20.24,20.45,20,20.15,749000,0
2015-03-04,20.02,20.23,19.96,20.02,621200,0
2015-03-05,20.11,20.32,19.97,20.15,401100,0
2015-03-06,20.11,20.23,19.98,20,367900,0
2015-03-09,20.06,20.27,20,20.07,293300,0
2015-03-10,19.94,20.06,19.62,19.98,570000,0
2015-03-11,20.01,20.24,19.82,20.14,565600,0
2015-03-12,20.19,20.55,20.08,20.48,656000,0
2015-03-13,20.37,20.5,20.08,20.3,405900,0
2015-03-16,20.29,20.56,20.28,20.47,494700,0
2015-03-17,20.35,20.55,20.26,20.31,672300,0
2015-03-18,20.22,21.1,20.22,21.09,874100,0
2015-03-19,21.08,21.5,20.9,21.43,446500,0
2015-03-20,21.57,22.21,21.57,21.89,1907600,0
2015-03-23,21.93,22.17,21.86,21.9,854900,0
2015-03-24,21.9,22.03,21.81,21.86,597900,0
2015-03-25,21.78,21.88,21.54,21.56,529500,0
2015-03-26,21.48,21.75,21.39,21.52,579100,0
2015-03-27,21.52,21.74,21.48,21.51,579500,0
2015-03-30,21.63,21.79,21.57,21.63,366800,0
2015-03-31,21.48,21.81,21.32,21.66,698471,0
2015-04-01,21.72,21.77,21.44,21.64,571700,0
2015-04-02,21.72,21.84,21.38,21.48,879400,0
2015-04-06,21.41,21.8,21.36,21.76,636200,0
2015-04-07,21.75,21.76,21.48,21.56,635723,0
2015-04-08,21.69,21.89,21.48,21.71,547900,0
2015-04-09,21.65,21.9,21.56,21.77,347725,0
2015-04-10,21.83,21.85,21.57,21.66,446700,0
2015-04-13,21.71,21.81,21.56,21.58,420000,0
2015-04-14,21.61,21.76,21.53,21.7,301700,0
2015-04-15,21.75,21.84,21.69,21.72,445921,0
2015-04-16,21.61,22,21.61,21.77,357620,0
2015-04-17,21.59,21.81,21.51,21.68,594800,0
2015-04-20,21.78,22.12,21.76,22.02,502316,0
2015-04-21,22.14,22.565,22.049,22.4,546455,0
2015-04-22,22.72,22.72,22.04,22.17,522959,0
2015-04-23,22.03,22.28,22.01,22.13,432100,0
2015-04-24,22.19,22.369,22,22.27,443079,0
2015-04-27,22.12,22.47,22.03,22.12,537900,0
2015-04-28,22.33,22.33,21.935,22.25,652620,0
2015-04-29,22.09,22.47,22,22.1,570300,0
2015-04-30,21.88,23.61,21.85,23.03,1413200,0
2015-05-01,23.24,23.57,22.97,23.02,991900,0
2015-05-04,22.87,23.39,22.85,23.02,1447600,0
2015-05-05,22.9,23.17,22.83,22.97,732600,0
2015-05-06,23.12,23.28,22.776,23.21,648833,0
2015-05-07,23.1,23.51,22.96,23.29,389620,0
2015-05-08,23.56,23.81,23.46,23.49,343200,0
2015-05-11,23.49,23.75,23.43,23.49,384200,0
2015-05-12,23.42,23.6,23.21,23.51,316806,0
2015-05-13,23.52,23.79,23.5,23.54,428608,0
2015-05-14,23.65,23.92,23.46,23.92,405800,0
2015-05-15,23.87,23.97,23.55,23.84,516600,0
2015-05-18,23.87,24.17,23.55,24.15,390287,0
2015-05-19,24.21,24.215,23.85,24.18,417501,0
2015-05-20,24.24,24.255,23.99,24.13,339776,0
2015-05-21,24.14,24.19,23.8,23.99,401800,0
2015-05-22,24,24.18,23.68,23.79,484800,0
2015-05-26,23.68,23.9,23.26,23.4,491148,0
2015-05-27,23.49,23.98,23.29,23.97,455500,0
2015-05-28,23.9,24.01,23.65,23.97,469318,0
2015-05-29,23.88,23.99,23.58,23.81,392800,0
2015-06-01,23.97,24.22,23.72,23.9,378357,0
2015-06-02,23.86,24.06,23.62,23.83,358252,0
2015-06-03,23.95,24.83,23.82,24.79,713200,0
2015-06-04,24.17,24.66,24.07,24.32,766900,0
2015-06-05,24.29,24.43,23.99,24.4,443000,0
2015-06-08,24.47,24.61,24.29,24.42,504400,0
2015-06-09,24.39,24.53,24.03,24.41,493519,0
2015-06-10,24.52,25.06,24.47,24.91,698524,0
2015-06-11,24.94,25.13,24.84,25.03,536758,0
2015-06-12,25.25,25.64,24.77,25.35,764200,0
2015-06-15,25.15,25.22,24.59,24.8,609300,0
2015-06-16,24.68,25.31,24.62,25.24,536200,0
2015-06-17,25.38,25.51,25.13,25.19,434900,0
2015-06-18,25.3,25.61,25.18,25.48,851000,0
2015-06-19,25.27,25.52,25.21,25.42,884900,0
2015-06-22,25.63,25.79,25.49,25.59,391200,0
2015-06-23,25.66,25.8,25.35,25.52,582436,0
2015-06-24,25.51,25.7,25.04,25.31,455700,0
2015-06-25,25.39,25.6,25.16,25.34,374100,0
2015-06-26,25.42,25.51,25.05,25.12,842900,0
2015-06-29,24.91,25.21,24.57,24.57,597900,0
2015-06-30,24.78,24.95,24.34,24.57,1004288,0
2015-07-01,24.83,25.02,24.21,24.4,753500,0
2015-07-02,24.41,24.57,24.08,24.33,556600,0
2015-07-06,23.96,24.08,23.57,23.88,919500,0
2015-07-07,23.87,23.99,23.44,23.94,446400,0
2015-07-08,23.79,23.93,23.21,23.7,1313900,0
2015-07-09,23.89,24.03,23.53,23.62,672900,0
2015-07-10,23.87,24,23.7,23.96,419100,0
2015-07-13,24,24.27,23.95,24,487300,0
2015-07-14,24,24.15,23.86,24.04,816441,0
2015-07-15,24.04,24.07,23.91,23.99,674601,0
2015-07-16,24,24.05,23.96,24.03,860100,0
2015-07-17,24.06,24.15,23.86,24.12,2273000,0
2015-07-20,24.26,24.39,24.23,24.31,612800,0
2015-07-21,24.47,24.47,23.95,23.95,668000,0
2015-07-22,23.8,24.04,23.63,23.99,440700,0
2015-07-23,24,24.03,23.4,23.43,502200,0
2015-07-24,23.32,23.59,22.82,22.86,735600,0
2015-07-27,22.65,22.88,22.51,22.58,690700,0
2015-07-28,22.68,22.83,22.19,22.25,1076900,0
2015-07-29,22.29,22.53,22.15,22.41,956300,0
2015-07-30,22.72,24.62,22.71,24.21,2050800,0
2015-07-31,24.38,24.38,23.65,23.67,839700,0
2015-08-03,23.82,23.82,23.2,23.48,744320,0
2015-08-04,23.42,23.67,23.36,23.57,645800,0
2015-08-05,23.77,23.92,23.09,23.12,733800,0
2015-08-06,23.03,23.2,22.68,22.72,476763,0
2015-08-07,22.6,22.85,22.29,22.68,450300,0
2015-08-10,22.86,23.07,22.77,22.92,472300,0
2015-08-11,22.81,22.9,22.37,22.63,434943,0
2015-08-12,22.62,22.8,22.33,22.74,524300,0
2015-08-13,22.84,22.98,22.54,22.71,325400,0
2015-08-14,22.58,23.04,22.52,23.03,400500,0
2015-08-17,22.94,23.19,22.69,23.17,308100,0
2015-08-18,23.19,23.27,22.86,22.9,281100,0
2015-08-19,22.71,22.87,22.48,22.65,359000,0
2015-08-20,22.66,22.69,22.09,22.1,563200,0
2015-08-21,21.82,22.35,21.8,21.89,752600,0
2015-08-24,21.02,21.86,20.45,20.94,916284,0
2015-08-25,21.63,21.67,20.7,20.72,761400,0
2015-08-26,21.12,22.26,20.42,21.08,826100,0
2015-08-27,21.27,21.45,20.7,21.07,865900,0
2015-08-28,21.01,21.44,20.92,21.38,441000,0
2015-08-31,21.39,21.6,21.15,21.33,363200,0
2015-09-01,20.99,21.36,20.74,20.79,623400,0
2015-09-02,21.12,21.37,20.87,21.37,560400,0
2015-09-03,21.38,21.66,21.25,21.44,448800,0
2015-09-04,21.13,21.49,21.06,21.1,256200,0
2015-09-08,21.36,21.76,21.11,21.72,345500,0
2015-09-09,21.94,22.01,21.39,21.42,389600,0
2015-09-10,21.32,21.61,21.2,21.38,280977,0
2015-09-11,21.17,21.56,21.04,21.54,264000,0
2015-09-14,21.64,21.64,21.25,21.55,270900,0
2015-09-15,21.65,22.02,21.45,21.89,382900,0
2015-09-16,21.84,22.11,21.64,21.98,346500,0
2015-09-17,21.94,22.26,21.832,22.04,353060,0
2015-09-18,21.69,22.12,21.68,21.88,1061200,0
2015-09-21,22,22.32,21.78,22.05,341900,0
2015-09-22,21.89,22.04,21.6,21.82,352500,0
2015-09-23,21.91,22,21.55,21.72,261149,0
2015-09-24,21.66,21.82,21.31,21.68,355225,0
2015-09-25,21.99,21.99,21.19,21.33,456400,0
2015-09-28,21.34,21.37,20.97,21.08,401694,0
2015-09-29,21.09,21.16,20.89,21.04,437800,0
2015-09-30,21.22,21.41,20.94,21.12,546400,0
2015-10-01,21.07,21.26,20.64,20.96,379800,0
2015-10-02,20.81,21.14,20.7,21.12,350400,0
2015-10-05,21.25,21.72,21.07,21.71,260679,0
2015-10-06,21.65,21.97,21.08,21.72,543900,0
2015-10-07,21.91,22.267,21.7,22.06,670613,0
2015-10-08,21.97,22.59,21.97,22.56,293300,0
2015-10-09,22.68,22.84,20.19,22.77,237900,0
2015-10-12,22.67,22.85,21.146,22.85,209339,0
2015-10-13,22.67,23.07,21.53,22.65,321000,0
2015-10-14,22.59,22.86,22.27,22.35,271700,0
2015-10-15,22.42,22.96,22.07,22.95,261500,0
2015-10-16,23.04,23.28,22.41,23.23,293000,0
2015-10-19,23.21,23.4,23.03,23.15,232208,0
2015-10-20,23.14,23.25,22.81,23.06,171500,0
2015-10-21,23.21,23.21,22.5,22.54,193700,0
2015-10-22,22.73,23.48,22.69,23.4,227700,0
2015-10-23,23.71,23.96,23.34,23.86,243300,0
2015-10-26,23.87,23.99,23.54,23.76,238900,0
2015-10-27,23.69,23.93,23.18,23.39,309500,0
2015-10-28,23.53,24.51,23.25,24.36,614100,0
2015-10-29,24.37,24.41,23.9,23.95,353100,0
2015-10-30,23.97,24.17,23.87,23.95,271100,0
2015-11-02,24.01,24.31,23.91,24.14,564418,0
2015-11-03,24.03,24.51,23.92,24.13,392017,0
2015-11-04,24.26,24.53,23.98,24.24,498509,0
2015-11-05,24.07,24.41,23,23.35,1995000,0
2015-11-06,22.99,24.25,22.34,24.25,618900,0
2015-11-09,24.14,24.26,23.545,23.87,644479,0
2015-11-10,23.75,24.16,23.18,24.13,346200,0
2015-11-11,24.2,24.61,23.97,24.29,429300,0
2015-11-12,24.05,24.31,22.38,23.89,334500,0
2015-11-13,23.73,23.9,23.31,23.36,400700,0
2015-11-16,23.27,23.58,22.75,23.56,210800,0
2015-11-17,23.65,23.88,23.38,23.52,303600,0
2015-11-18,23.49,23.67,22.59,23.64,368300,0
2015-11-19,23.69,23.69,23.32,23.48,358400,0
2015-11-20,23.63,23.65,23.14,23.28,615900,0
2015-11-23,23.29,23.47,23.07,23.19,476500,0
2015-11-24,23.02,23.31,22.84,23.19,552200,0
2015-11-25,23.16,23.41,23.15,23.25,360700,0
2015-11-27,23.21,23.53,23.13,23.43,198600,0
2015-11-30,23.44,23.61,23.34,23.52,782000,0
2015-12-01,23.66,23.67,23.26,23.58,549765,0
2015-12-02,23.59,23.65,23.11,23.18,389361,0
2015-12-03,23.34,23.5,22.87,23.04,398070,0
2015-12-04,23.03,23.69,23.03,23.58,353100,0
2015-12-07,23.5,23.56,22.8,22.94,290100,0
2015-12-08,22.78,22.91,21.92,22.62,291910,0
2015-12-09,22.58,22.77,22.14,22.26,301600,0
2015-12-10,22.31,22.37,21.52,22.16,333700,0
2015-12-11,21.74,22.07,21.57,21.75,370600,0
2015-12-14,21.66,22.48,20.45,22.35,578996,0
2015-12-15,22.51,23.03,22.09,22.96,384500,0
2015-12-16,23.18,23.27,22.79,23.19,530700,0
2015-12-17,23.3,23.3,22.9,23.06,462200,0
2015-12-18,23,23,22.34,22.73,1713800,0
2015-12-21,22.85,22.85,22.24,22.44,311600,0
2015-12-22,22.49,22.57,22.14,22.46,459308,0
2015-12-23,22.58,22.61,22.19,22.33,576700,0
2015-12-24,22.25,22.309,22.061,22.22,382007,0
2015-12-28,22.13,22.36,21.88,22.35,526832,0
2015-12-29,22.5,22.55,22.26,22.44,424432,0
2015-12-30,22.47,22.515,21.88,21.89,256352,0
2015-12-31,21.8,21.92,21.37,21.4,470053,0
2016-01-04,21.18,23.2,20.5,20.67,667574,0
2016-01-05,20.67,21.01,20.38,20.6,518552,0
2016-01-06,20.25,20.66,20.08,20.5,643938,0
2016-01-07,20.14,20.38,19.51,19.6,436781,0
2016-01-08,19.65,19.9,19.14,19.18,540063,0
2016-01-11,19.33,19.35,18.87,19.18,560385,0
2016-01-12,19.4,19.53,18.95,19.43,427603,0
2016-01-13,19.47,19.51,18.52,18.81,967359,0
2016-01-14,18.97,19.494,17.3619,19.36,529441,0
2016-01-15,18.79,19.12,17.2301,19.04,567651,0
2016-01-19,19.11,19.84,18.33,18.71,665100,0
2016-01-20,18.44,19.1,18.37,18.83,899334,0
2016-01-21,18.83,18.97,18.63,18.7,587854,0
2016-01-22,18.94,19.16,18.08,18.91,592442,0
2016-01-25,18.79,18.79,18.09,18.13,351111,0
2016-01-26,18.16,18.28,17.88,18.01,642431,0
2016-01-27,17.92,18.19,17.45,17.52,460894,0
2016-01-28,17.76,17.83,17.31,17.44,508561,0
2016-01-29,17.5,17.92,17.5,17.9,744114,0
2016-02-01,17.72,18.24,17.4001,18.09,490813,0
2016-02-02,17.87,18.16,17.63,17.77,432682,0
2016-02-03,17.95,17.97,17.27,17.8,490000,0
2016-02-04,17.75,17.93,17.01,17.54,302678,0
2016-02-05,17.44,17.6,16.63,16.63,555575,0
2016-02-08,16.4,16.72,16.05,16.34,416830,0
2016-02-09,16.12,16.44,15.6401,16.23,740245,0
2016-02-10,16.37,16.865,16.37,16.41,403925,0
2016-02-11,16.11,16.49,15.9653,16.41,347059,0
2016-02-12,16.57,16.6,15.072,16.56,450789,0
2016-02-16,16.77,17.21,16.49,17,429803,0
2016-02-17,17.08,17.6,17.06,17.5,518859,0
2016-02-18,17.63,18.81,17.57,17.74,616054,0
2016-02-19,17.68,18.16,15.89,17.94,320902,0
2016-02-22,18.04,18.44,18.04,18.39,548898,0
2016-02-23,18.27,18.51,17.64,17.89,865479,0
2016-02-24,17.67,18.37,17.39,18.33,895824,0
2016-02-25,18.1,18.48,16.02,17.98,1422823,0
2016-02-26,17.94,18.69,17.1,18.29,911179,0
2016-02-29,18.22,19,17.465,18.66,788667,0
2016-03-01,18.76,19.73,18.69,19.63,1418970,0
2016-03-02,19.58,19.96,19.345,19.95,1203967,0
2016-03-03,19.88,19.98,19.37,19.94,814281,0
2016-03-04,20,20.21,19.63,20.18,561533,0
2016-03-07,20.14,20.22,19.55,20.2,541484,0
2016-03-08,20.02,20.25,19.725,19.89,926111,0
2016-03-09,19.96,19.96,19.53,19.62,537809,0
2016-03-10,19.65,19.99,19.09,19.44,672667,0
2016-03-11,19.67,20.16,19.57,20.06,533786,0
2016-03-14,20.06,20.32,19.98,20.1,635484,0
2016-03-15,20.06,20.41,20.02,20.18,720094,0
2016-03-16,20.07,20.2109,19.94,20.04,1019527,0
2016-03-17,20.05,20.22,19.79,19.97,879992,0
2016-03-18,20.06,20.24,19.8301,20.02,1259094,0
2016-03-21,19.92,20.2,19.83,19.98,525616,0
2016-03-22,19.94,20.17,19.925,19.95,558299,0
2016-03-23,19.86,19.92,19.24,19.26,780984,0
2016-03-24,19.19,19.48,19.08,19.43,591078,0
2016-03-28,19.43,19.515,19.03,19.09,709224,0
2016-03-29,19,20.095,19,20.08,847102,0
2016-03-30,20.15,20.44,20.03,20.31,551362,0
2016-03-31,20.24,20.88,20.24,20.79,646874,0
2016-04-01,20.61,20.88,20.48,20.8,383662,0
2016-04-04,20.77,21,20.66,20.68,306986,0
2016-04-05,20.52,20.71,20.37,20.38,355805,0
2016-04-06,20.43,20.5,20.17,20.4,348243,0
2016-04-07,20.26,20.38,19.67,19.85,310341,0
2016-04-08,20.03,20.03,19.55,19.72,282416,0
2016-04-11,19.87,20.05,19.45,19.47,326818,0
2016-04-12,19.54,19.67,19.3,19.58,266194,0
2016-04-13,19.72,20.3,19.68,20.29,387445,0
2016-04-14,20.26,20.48,20.2,20.34,229874,0
2016-04-15,20.27,20.39,20,20.38,367554,0
2016-04-18,20.36,20.495,20,20.4,391268,0
2016-04-19,20.45,20.6,20.26,20.5,285067,0
2016-04-20,20.45,20.89,20.45,20.79,273210,0
2016-04-21,20.86,21.07,20.7,20.7,258449,0
2016-04-22,20.6,21.085,20.6,20.99,413732,0
2016-04-25,20.88,21,20.49,20.63,455210,0
2016-04-26,20.65,21,20.58,20.93,239223,0
2016-04-27,20.84,20.995,20.49,20.71,249133,0
2016-04-28,20.71,20.84,20.22,20.29,437520,0
2016-04-29,20.24,20.25,19.8,19.99,275267,0
2016-05-02,20.05,20.43,19.93,20.42,506564,0
2016-05-03,20.29,20.354,19.74,20.06,259155,0
2016-05-04,20,20.035,19.64,19.68,341672,0
2016-05-05,20.03,20.9,18.93,19.43,317154,0
2016-05-06,19.41,19.95,19.41,19.75,481434,0
2016-05-09,19.69,20.31,19.69,20.13,268429,0
2016-05-10,20.15,20.41,19.97,20.39,315436,0
2016-05-11,20.39,20.48,20.05,20.255,375689,0
2016-05-12,20.37,20.37,19.63,19.96,512294,0
2016-05-13,19.98,20,19.615,19.76,411285,0
2016-05-16,19.88,20.155,19.64,19.99,478941,0
2016-05-17,19.95,19.95,19.29,19.37,343765,0
2016-05-18,19.27,19.75,18.85,19.41,503382,0
2016-05-19,19.28,19.7,18.94,19.02,401061,0
2016-05-20,19.16,19.48,18.6201,19.37,361498,0
2016-05-23,19.42,19.63,19.36,19.44,263093,0
2016-05-24,19.6,20.02,19.545,19.97,404987,0
2016-05-25,20.08,20.08,19.83,19.93,375783,0
2016-05-26,19.96,20.19,19.85,20.06,170829,0
2016-05-27,20.05,20.45,20.05,20.43,303494,0
2016-05-31,20.46,20.77,20.46,20.66,240898,0
2016-06-01,20.54,20.81,20.44,20.79,250107,0
2016-06-02,20.63,21.17,20.63,21.1,259606,0
2016-06-03,21.04,21.07,20.61,20.93,214101,0
2016-06-06,20.94,21.38,20.91,21.34,225223,0
2016-06-07,21.28,21.77,21.27,21.73,391547,0
2016-06-08,21.68,22,21.47,21.78,405899,0
2016-06-09,21.73,21.82,21.455,21.73,248478,0
2016-06-10,21.44,21.44,21.13,21.19,186096,0
2016-06-13,21.02,21.25,20.77,20.81,294460,0
2016-06-14,20.66,20.91,20.46,20.73,253489,0
2016-06-15,21.06,21.0772,20.74,20.75,273768,0
2016-06-16,20.66,20.97,20.46,20.93,266278,0
2016-06-17,20.96,21.12,20.405,20.52,889343,0
2016-06-20,20.81,21.22,20.68,20.85,268298,0
2016-06-21,20.89,21.03,20.67,20.99,309239,0
2016-06-22,20.97,21.07,20.7875,20.8,294036,0
2016-06-23,21.02,21.51,20.79,21.49,289268,0
2016-06-24,20.35,20.5,19.83,19.91,529208,0
2016-06-27,19.63,19.7765,18.49,18.54,542161,0
2016-06-28,18.65,18.91,18.25,18.72,433483,0
2016-06-29,18.94,19.11,18.39,19.04,284010,0
2016-06-30,19.13,19.53,18.715,19.51,382700,0
2016-07-01,19.45,19.67,19.42,19.57,219879,0
2016-07-05,19.48,19.64,18.95,19.07,212573,0
2016-07-06,18.89,19.07,18.72,18.95,259978,0
2016-07-07,19.06,19.16,18.78,18.98,214754,0
2016-07-08,19.21,19.42,18.9684,19.38,459566,0
2016-07-11,19.52,19.61,19.41,19.55,306948,0
2016-07-12,19.76,19.96,19.56,19.85,400728,0
2016-07-13,19.93,20,19.6,19.67,284137,0
2016-07-14,19.94,19.94,19.54,19.64,309002,0
2016-07-15,19.76,19.84,19.24,19.68,343125,0
2016-07-18,19.72,19.9,19.51,19.63,209526,0
2016-07-19,19.64,19.68,18.511,19.64,210528,0
2016-07-20,19.73,19.785,19.505,19.69,295682,0
2016-07-21,19.63,19.77,19.28,19.31,215642,0
2016-07-22,19.29,19.355,18.978,19.32,259630,0
2016-07-25,19.31,19.36,19.1,19.16,316971,0
2016-07-26,19.22,19.41,19.01,19.39,537656,0
2016-07-27,19.47,19.74,19.38,19.64,397615,0
2016-07-28,18.94,20.32,18.26,19.85,892952,0
2016-07-29,19.91,20.1,19.57,19.81,552303,0
2016-08-01,19.78,20.09,19.3532,19.73,427155,0
2016-08-02,19.67,19.75,18.99,18.99,400340,0
2016-08-03,18.91,19.16,18.83,18.89,312203,0
2016-08-04,18.83,19.005,18.56,18.6,245753,0
2016-08-05,18.71,19.27,18.71,18.98,457171,0
2016-08-08,18.92,19.05,18.78,18.84,360618,0
2016-08-09,18.9,19.24,18.73,19.17,288540,0
2016-08-10,19.16,19.2,19.04,19.1,402844,0
2016-08-11,19.11,19.21,18.99,19.05,594596,0
2016-08-12,18.97,18.97,18.55,18.68,250679,0
2016-08-15,18.69,18.87,18.45,18.535,220082,0
2016-08-16,18.51,18.59,18.14,18.16,365317,0
2016-08-17,18.13,18.4,17.57,17.87,535415,0
2016-08-18,17.88,18.04,17.78,17.93,538918,0
2016-08-19,17.91,18.1,17.8,18.08,340054,0
2016-08-22,17.97,18.125,17.9,18,150997,0
2016-08-23,18.05,18.55,17.71,18.51,391322,0
2016-08-24,18.44,18.61,17.79,18.55,298231,0
2016-08-25,18.53,18.64,18.06,18.63,199262,0
2016-08-26,18.59,18.94,17.74,18.76,245600,0
2016-08-29,18.77,18.98,18.59,18.77,269107,0
2016-08-30,18.82,19.02,18.77,19,192678,0
2016-08-31,19.03,19.2,18.8699,19.1,427954,0
2016-09-01,19.16,19.26,18.845,19.21,295463,0
2016-09-02,19.39,19.57,19.32,19.54,366359,0
2016-09-06,19.62,19.72,19.29,19.41,208062,0
2016-09-07,19.33,19.8,19.31,19.44,552953,0
2016-09-08,19.44,19.44,19.11,19.11,307409,0
2016-09-09,18.9,19,18.43,18.44,304168,0
2016-09-12,18.31,18.86,18.31,18.84,265644,0
2016-09-13,18.64,18.71,18.03,18.04,258789,0
2016-09-14,18.08,18.28,17.885,17.97,170302,0
2016-09-15,17.97,18.3,17.87,18.27,375381,0
2016-09-16,18.27,18.32,18.07,18.16,526995,0
2016-09-19,18.29,18.501,18.05,18.31,236567,0
2016-09-20,18.45,18.45,18.22,18.29,153588,0
2016-09-21,18.34,18.53,18.27,18.52,179460,0
2016-09-22,18.68,18.99,18.66,18.99,313597,0
2016-09-23,18.93,19.05,18.74,18.94,291486,0
2016-09-26,18.8,18.96,18.67,18.69,350343,0
2016-09-27,18.66,19.03,18.66,18.99,195174,0
2016-09-28,19.06,19.31,18.79,19.31,191258,0
2016-09-29,19.23,19.27,18.975,19.12,334565,0
2016-09-30,19.26,19.49,18.88,19.38,440014,0
2016-10-03,19.24,19.405,19.11,19.16,224104,0
2016-10-04,19.18,19.555,19.14,19.49,244130,0
2016-10-05,19.61,19.84,19.46,19.61,304420,0
2016-10-06,19.58,19.8,19.5,19.71,184139,0
2016-10-07,19.72,19.72,19.18,19.21,601380,0
2016-10-10,19.37,19.61,19.25,19.41,229651,0
2016-10-11,19.32,19.56,18.63,18.65,318181,0
2016-10-12,18.7,18.86,18.61,18.74,255801,0
2016-10-13,18.52,18.6,18.34,18.47,311105,0
2016-10-14,18.52,19.02,18.49,19,645260,0
2016-10-17,19.07,19.53,19.015,19.5,504082,0
2016-10-18,19.77,19.77,19.49,19.73,299722,0
2016-10-19,19.75,20.06,19.69,20.04,322498,0
2016-10-20,19.94,20.02,19.6201,19.71,426248,0
2016-10-21,19.54,19.79,19.39,19.69,234351,0
2016-10-24,19.93,20.2,19.79,19.83,243277,0
2016-10-25,19.84,19.87,19.37,19.41,293652,0
2016-10-26,19.32,19.47,18.955,19.1,275476,0
2016-10-27,19.22,19.35,18.54,18.7,333456,0
2016-10-28,18.64,18.87,18.41,18.5,462293,0
2016-10-31,18.48,18.61,18.025,18.12,615396,0
2016-11-01,18.2,19.05,18.2,19.01,1118176,0
2016-11-02,18.8,18.87,18.07,18.12,745137,0
2016-11-03,17.09,17.425,15.11,17.21,2408568,0
2016-11-04,17,17.45,16.805,17.01,1068555,0
2016-11-07,17.56,17.56,17.03,17.26,562234,0
2016-11-08,17.25,17.52,17.06,17.22,451988,0
2016-11-09,16.95,17.92,16.93,17.87,581740,0
2016-11-10,18.19,18.53,17.56,18,621110,0
2016-11-11,18.01,18.76,17.84,18.65,817597,0
2016-11-14,18.89,19.07,18.36,18.53,414974,0
2016-11-15,18.45,18.59,18.07,18.41,415265,0
2016-11-16,18.4,18.615,18.17,18.61,305888,0
2016-11-17,18.69,18.89,18.56,18.78,373745,0
2016-11-18,18.83,18.86,18.44,18.75,505682,0
2016-11-21,18.86,19.04,18.58,18.77,385913,0
2016-11-22,18.82,19.28,18.69,19.27,335327,0
2016-11-23,19.3,19.3,18.97,19.19,371463,0
2016-11-25,19.19,19.36,19.16,19.35,113472,0
2016-11-28,19.24,19.32,18.86,18.91,237894,0
2016-11-29,18.99,19.06,18.62,18.72,348706,0
2016-11-30,18.78,18.85,18.14,18.61,717380,0
2016-12-01,18.68,18.82,17.92,18.04,489561,0
2016-12-02,17.94,18.12,17.58,17.96,577030,0
2016-12-05,18.16,18.7,18.03,18.44,583334,0
2016-12-06,18.48,18.81,18.2,18.77,430656,0
2016-12-07,18.68,19.32,18.6,19.27,363425,0
2016-12-08,19.37,19.98,19.31,19.84,546315,0
2016-12-09,19.94,20.08,19.67,19.84,520496,0
2016-12-12,19.76,19.76,19.04,19.09,553354,0
2016-12-13,19.22,19.51,18.63,18.74,710155,0
2016-12-14,18.69,18.79,18.25,18.3,535474,0
2016-12-15,18.32,18.53,18.155,18.2,578515,0
2016-12-16,18.23,18.66,18.01,18.07,1821257,0
2016-12-19,18.15,18.78,18.04,18.71,498386,0
2016-12-20,18.88,18.92,18.49,18.66,474912,0
2016-12-21,18.55,18.6,18.29,18.35,303468,0
2016-12-22,18.31,18.32,17.96,17.98,337544,0
2016-12-23,17.93,18.11,17.8,18.07,224914,0
2016-12-27,17.95,18.45,17.95,18.38,193337,0
2016-12-28,18.44,18.44,18.1,18.24,366692,0
2016-12-29,18.27,18.4,18.13,18.33,239174,0
2016-12-30,18.35,18.36,18.06,18.15,375041,0
2017-01-03,18.44,18.8,18.2,18.56,443397,0
2017-01-04,18.7,18.97,18.64,18.92,508482,0
2017-01-05,18.86,19.16,18.685,18.93,419737,0
2017-01-06,19.03,19.03,18.76,18.78,340583,0
2017-01-09,18.69,19.14,18.57,18.87,428303,0
2017-01-10,18.93,19.17,18.85,19.04,330792,0
2017-01-11,18.98,19.12,18.85,19.11,372011,0
2017-01-12,19.02,19.02,18.72,18.8,333798,0
2017-01-13,18.9,19.11,18.74,19.09,224450,0
2017-01-17,18.97,19.07,18.67,18.78,330744,0
2017-01-18,18.93,18.93,18.63,18.82,263980,0
2017-01-19,18.83,18.92,18.73,18.88,322200,0
2017-01-20,18.9,19.15,18.87,19.13,330736,0
2017-01-23,19.07,19.4,19,19.35,304622,0
2017-01-24,19.41,19.77,19.275,19.74,383152,0
2017-01-25,19.95,19.97,19.75,19.93,262819,0
2017-01-26,19.96,19.96,19.36,19.45,315781,0
2017-01-27,19.44,19.58,19.35,19.44,295814,0
2017-01-30,19.28,19.43,18.97,19.23,418437,0
2017-01-31,19.11,19.53,18.98,19.4,648687,0
2017-02-01,19.58,19.63,18.84,18.94,416948,0
2017-02-02,18.86,19.04,18.68,18.85,445798,0
2017-02-03,19.1,19.52,19.06,19.48,409541,0
2017-02-06,19.37,19.6,18.99,19.12,261647,0
2017-02-07,19.1,19.24,19.01,19.15,204582,0
2017-02-08,19.04,19.12,18.8,19.08,272181,0
2017-02-09,19.13,19.765,19.07,19.73,643061,0
2017-02-10,19.87,19.88,19.22,19.85,403728,0
2017-02-13,20,20.03,19.64,19.66,336024,0
2017-02-14,19.56,19.56,19.3,19.52,425604,0
2017-02-15,19.36,19.56,19.3,19.49,416629,0
2017-02-16,19.55,19.7,19.41,19.68,330809,0
2017-02-17,19.74,19.96,19.62,19.9,358262,0
2017-02-21,19.97,20.16,19.91,20.12,239783,0
2017-02-22,20.1,20.14,19.84,20.08,336255,0
2017-02-23,20.25,20.3,19.81,20.21,428364,0
2017-02-24,19.99,20.37,19.88,20.29,260251,0
2017-02-27,20.25,20.58,20.175,20.56,579172,0
2017-02-28,20.48,20.48,19.55,19.57,565688,0
2017-03-01,19.92,20.14,19.59,19.71,904342,0
2017-03-02,20.8,22.955,20.8,22.81,2123006,0
2017-03-03,22,22.35,21.3556,22.01,1274490,0
2017-03-06,21.47,21.97,21.37,21.75,791550,0
2017-03-07,21.6,21.96,21.6,21.78,679146,0
2017-03-08,21.93,22.12,21.44,21.81,564689,0
2017-03-09,21.79,22.06,21.51,21.91,670900,0
2017-03-10,21.7,21.99,21.39,21.925,698699,0
2017-03-13,21.965,22.22,21.83,22.19,614172,0
2017-03-14,22.16,22.26,21.9,22.17,431018,0
2017-03-15,22.2,22.47,22.05,22.41,598535,0
2017-03-16,22.49,22.68,22.41,22.64,399123,0
2017-03-17,22.52,22.91,22.47,22.78,983686,0
2017-03-20,22.75,22.86,22.43,22.45,313698,0
2017-03-21,22.6,22.66,21.77,21.78,457240,0
2017-03-22,21.71,22.39,21.39,21.7,491067,0
2017-03-23,21.69,21.76,21.43,21.73,510579,0
2017-03-24,21.8,22.09,21.75,21.88,488025,0
2017-03-27,21.53,21.54,21.17,21.47,610579,0
2017-03-28,21.4,21.57,21.22,21.43,372070,0
2017-03-29,21.38,21.52,21.28,21.46,524283,0
2017-03-30,21.42,21.56,21.21,21.43,249808,0
2017-03-31,21.45,21.55,21.27,21.39,537981,0
2017-04-03,21.47,21.56,21.11,21.24,435965,0
2017-04-04,21.21,21.46,21.06,21.31,449082,0
2017-04-05,21.44,21.505,20.92,20.93,431565,0
2017-04-06,20.92,21.09,20.7,21.08,402089,0
2017-04-07,20.95,21.29,20.69,21.15,680635,0
2017-04-10,21.15,21.295,20.94,21.2,269379,0
2017-04-11,21.1,21.29,20.94,21.13,423609,0
2017-04-12,21.15,21.39,20.88,20.94,339826,0
2017-04-13,20.86,20.995,20.54,20.55,370284,0
2017-04-17,20.69,20.89,20.51,20.84,285199,0
2017-04-18,20.81,21.17,20.57,21.16,338766,0
2017-04-19,21.24,21.67,21.07,21.33,406371,0
2017-04-20,21.44,21.51,21.23,21.49,563417,0
2017-04-21,21.57,21.57,21.37,21.5,744312,0
2017-04-24,21.99,21.99,21.44,21.47,545148,0
2017-04-25,21.5,21.68,21.45,21.61,574232,0
2017-04-26,21.66,22.38,21.66,22.185,949366,0
2017-04-27,22.1,22.16,21.62,21.64,387475,0
2017-04-28,21.69,21.69,21.41,21.49,489537,0
2017-05-01,21.57,21.85,21.45,21.82,354328,0
2017-05-02,21.85,21.89,21.47,21.58,512962,0
2017-05-03,21.43,21.57,21.24,21.5,429494,0
2017-05-04,22.56,22.94,21.53,22.55,1562260,0
2017-05-05,22.4,23.87,22.39,23.83,1200855,0
2017-05-08,23.72,23.97,23.49,23.71,777903,0
2017-05-09,23.7,23.8801,23.6,23.73,655642,0
2017-05-10,23.7,23.82,23.42,23.66,318883,0
2017-05-11,23.56,23.71,23.12,23.23,336645,0
2017-05-12,23.18,23.18,22.88,23.02,287246,0
2017-05-15,23.08,23.42,22.6537,23.15,342326,0
2017-05-16,23.15,23.33,23.04,23.19,271444,0
2017-05-17,22.9,22.9653,22.13,22.15,625245,0
2017-05-18,22.03,22.34,21.48,21.96,709278,0
2017-05-19,21.99,22.65,21.87,22.51,567619,0
2017-05-22,22.53,23.385,22.53,22.87,416032,0
2017-05-23,22.98,23.19,22.59,22.97,452375,0
2017-05-24,23,23.26,22.9,23.15,457585,0
2017-05-25,23.27,23.54,23.21,23.22,388651,0
2017-05-26,23.17,23.19,22.84,23.04,329226,0
2017-05-30,22.98,23.14,22.87,22.95,298500,0
2017-05-31,23.07,23.07,22.7,22.86,335924,0
2017-06-01,22.92,23.17,22.8,23.16,455319,0
2017-06-02,23.24,23.6945,23.24,23.43,470768,0
2017-06-05,23.37,23.525,23.18,23.18,300075,0
2017-06-06,22.95,23.274,22.731,23.04,350725,0
2017-06-07,23.07,23.21,22.9,22.935,272926,0
2017-06-08,23.01,23.27,22.81,23.27,354966,0
2017-06-09,23.38,23.55,22.66,22.83,377540,0
2017-06-12,22.82,23.96,22.44,22.88,408198,0
2017-06-13,23.03,23.13,22.86,22.98,403641,0
2017-06-14,23.03,23.11,22.43,22.59,400794,0
2017-06-15,22.31,22.695,22.26,22.64,295662,0
2017-06-16,22.34,22.36,21.78,22.29,1079069,0
2017-06-19,22.35,22.555,22.24,22.53,337518,0
2017-06-20,22.48,22.55,22.12,22.52,452132,0
2017-06-21,22.56,22.83,22.46,22.77,506079,0
2017-06-22,22.76,23.16,22.48,23.14,359234,0
2017-06-23,23.15,23.68,23.09,23.51,652574,0
2017-06-26,23.55,23.77,22.89,22.91,545581,0
2017-06-27,22.86,23.08,22.63,22.65,462767,0
2017-06-28,22.85,23.3,22.6,22.92,415655,0
2017-06-29,22.93,23.04,22.15,22.52,354958,0
2017-06-30,22.57,22.69,22.34,22.35,373670,0
2017-07-03,22.44,22.6,22.08,22.2,246907,0
2017-07-05,22.23,22.4,21.92,22.05,279248,0
2017-07-06,21.86,21.98,21.49,21.57,497953,0
2017-07-07,21.61,21.98,21.57,21.92,438406,0
2017-07-10,21.91,22.12,21.75,21.83,353059,0
2017-07-11,22.09,22.99,21.85,22.97,986522,0
2017-07-12,23.18,23.78,23.1,23.75,485406,0
2017-07-13,23.25,24.03,23.02,24.01,704125,0
2017-07-14,24,24.03,23.326,23.67,386018,0
2017-07-17,23.69,24,23.36,23.88,315979,0
2017-07-18,23.8,23.92,23.5,23.77,399402,0
2017-07-19,23.83,23.99,23.61,23.94,387159,0
2017-07-20,23.94,24.17,23.87,24.11,199414,0
2017-07-21,24.26,24.4,23.8601,24.16,650126,0
2017-07-24,24.17,24.32,24.07,24.26,305550,0
2017-07-25,24.34,24.57,24.066,24.42,765820,0
2017-07-26,24.4,24.57,24.14,24.14,542440,0
2017-07-27,24.5,24.65,23.79,24.04,561644,0
2017-07-28,24.05,24.05,23.06,23.1,496998,0
2017-07-31,23.23,23.36,22.78,23.17,441177,0
2017-08-01,23.33,23.34,22.84,23.2,460407,0
2017-08-02,23.15,23.25,22.27,22.28,377370,0
2017-08-03,22.38,22.48,21.86,21.95,419402,0
2017-08-04,21.95,22.05,21.71,22.02,336049,0
2017-08-07,21.99,22.1,21.61,21.73,516920,0
2017-08-08,21.71,21.9,21.42,21.44,372815,0
2017-08-09,21.27,21.76,21.15,21.43,974538,0
2017-08-10,21.22,21.38,21.03,21.3,555217,0
2017-08-11,21.43,21.62,21.3,21.37,237711,0
2017-08-14,21.53,22.02,21.5,22,366891,0
2017-08-15,22.03,22.29,21.96,22.13,706267,0
2017-08-16,22.15,22.15,21.85,21.86,340437,0
2017-08-17,21.81,21.885,21.25,21.26,491565,0
2017-08-18,21.06,21.42,21.06,21.33,465478,0
2017-08-21,21.3,21.4,21.11,21.33,298719,0
2017-08-22,21.42,21.85,21.33,21.81,280207,0
2017-08-23,21.78,22.01,21.59,21.71,326601,0
2017-08-24,21.83,22.01,21.73,21.95,283583,0
2017-08-25,22.04,22.15,21.94,22.02,445154,0
2017-08-28,22.12,22.13,21.92,22.115,195035,0
2017-08-29,21.94,22.24,21.76,22.07,231428,0
2017-08-30,22.05,22.34,21.79,22.24,229878,0
2017-08-31,22.41,22.99,22.41,22.76,532041,0
2017-09-01,22.79,22.79,22.55,22.73,331756,0
2017-09-05,22.67,22.88,22.515,22.59,286376,0
2017-09-06,22.68,22.72,22.4901,22.6,317224,0
2017-09-07,22.68,22.98,22.5,22.775,271310,0
2017-09-08,22.71,22.9,22.59,22.66,282291,0
2017-09-11,22.85,23.2,22.5,23.07,284908,0
2017-09-12,23.18,23.39,23.05,23.36,276309,0
2017-09-13,23.34,23.4,22.91,22.96,333739,0
2017-09-14,22.93,22.93,22.58,22.72,353140,0
2017-09-15,22.74,23.01,22.48,22.5,1092187,0
2017-09-18,22.59,23.09,22.545,22.94,414804,0
2017-09-19,22.91,23,22.83,22.85,334866,0
2017-09-20,22.84,23.01,22.66,22.89,369519,0
2017-09-21,22.91,23.25,22.89,23.06,222524,0
2017-09-22,22.97,23.14,22.74,23.03,371852,0
2017-09-25,22.97,23.13,22.54,22.81,334096,0
2017-09-26,22.91,23,22.46,22.48,499776,0
2017-09-27,22.7,23.45,22.56,23.15,609033,0
2017-09-28,23.14,23.2,22.81,22.93,454297,0
2017-09-29,22.94,23.04,22.72,22.78,418539,0
2017-10-02,22.85,23.24,22.71,23.18,433162,0
2017-10-03,23.28,23.49,23.03,23.28,514249,0
2017-10-04,23.28,23.4,22.97,23.25,232678,0
2017-10-05,23.33,23.5,23.22,23.42,473720,0
2017-10-06,23.4,24.31,23.34,23.87,796744,0
2017-10-09,23.91,24.1,23.64,23.86,270115,0
2017-10-10,23.95,24.15,23.77,24.08,323616,0
2017-10-11,24.06,24.2,23.81,23.99,243744,0
2017-10-12,23.98,24.23,23.855,24.02,316102,0
2017-10-13,24.05,24.155,23.72,23.94,261848,0
2017-10-16,24,24.26,23.76,23.99,253854,0
2017-10-17,23.98,24.25,23.8,23.88,231470,0
2017-10-18,23.99,24.23,23.88,23.97,289274,0
2017-10-19,23.86,23.97,23.415,23.93,348075,0
2017-10-20,24.21,24.26,23.98,24.2,217890,0
2017-10-23,24.25,24.29,23.9668,24.08,212859,0
2017-10-24,24.17,24.28,23.79,23.95,290345,0
2017-10-25,23.9,24.38,23.86,24.33,329350,0
2017-10-26,24.42,24.57,24.27,24.44,357164,0
2017-10-27,24.5,24.66,24.24,24.6,452956,0
2017-10-30,24.31,24.52,23.71,24.02,367742,0
2017-10-31,24.11,24.28,23.75,24.08,412822,0
2017-11-01,24.3,24.43,23.04,23.77,955258,0
2017-11-02,25,25,22.34,23.03,827483,0
2017-11-03,23.23,23.67,22.75,23.5,760157,0
2017-11-06,23.39,23.52,22.98,23.01,359647,0
2017-11-07,23,23.1,22.55,22.73,457781,0
2017-11-08,22.62,23.2,22.49,23.19,610020,0
2017-11-09,23,23.24,22.84,23.16,531897,0
2017-11-10,23,23.46,22.95,23.33,343431,0
