Date,Open,High,Low,Close,Volume,OpenInt
2005-03-14,2.875,2.875,2.875,2.875,0,0
2005-03-15,2.9125,3,2.8125,2.875,4036268,0
2005-03-16,2.8875,2.8875,2.815,2.875,299492,0
2005-03-17,2.865,2.88,2.85,2.88,103492,0
2005-03-18,2.875,2.8825,2.85,2.875,117904,0
2005-03-21,2.8725,2.88,2.85,2.88,162560,0
2005-03-22,2.88,2.88,2.7675,2.8625,347808,0
2005-03-23,2.85,2.875,2.85,2.875,175188,0
2005-03-24,2.8625,2.875,2.85,2.85,75616,0
2005-03-28,2.85,2.8775,2.85,2.865,29568,0
2005-03-29,2.875,2.875,2.615,2.8075,359576,0
2005-03-30,2.8475,2.865,2.7,2.865,62564,0
2005-03-31,2.8025,2.855,2.8025,2.81,7992,0
2005-04-01,2.825,2.8625,2.8125,2.8225,24576,0
2005-04-04,2.8125,2.8475,2.8125,2.815,15200,0
2005-04-05,2.8125,2.8425,2.75,2.775,121068,0
2005-04-06,2.75,2.775,2.75,2.75,449344,0
2005-04-07,2.7625,2.775,2.75,2.755,91600,0
2005-04-08,2.75,2.7725,2.75,2.75,88800,0
2005-04-11,2.75,2.86,2.75,2.7675,64732,0
2005-04-12,2.725,2.7975,2.725,2.75,28152,0
2005-04-13,2.75,2.81,2.75,2.7575,78708,0
2005-04-14,2.765,2.7875,2.75,2.7625,13800,0
2005-04-15,2.81,2.81,2.75,2.75,65200,0
2005-04-18,2.75,2.7625,2.6375,2.7475,55944,0
2005-04-19,2.6375,2.7425,2.6375,2.6825,20600,0
2005-04-20,2.65,2.71,2.65,2.675,6636,0
2005-04-21,2.675,2.675,2.45,2.5,125768,0
2005-04-22,2.505,2.505,2.375,2.4375,155060,0
2005-04-25,2.38,2.385,2.225,2.2775,303200,0
2005-04-26,2.27,2.325,2.2375,2.3,193400,0
2005-04-27,2.2875,2.5625,2.2875,2.505,62636,0
2005-04-28,2.505,2.505,2.3775,2.475,24984,0
2005-04-29,2.3775,2.5125,2.3775,2.4575,60000,0
2005-05-02,2.5225,2.5225,2.375,2.41,55228,0
2005-05-03,2.375,2.4375,2.375,2.38,27616,0
2005-05-04,2.375,2.38,2.3525,2.355,87648,0
2005-05-05,2.355,2.5375,2.355,2.4125,32428,0
2005-05-06,2.4125,2.4175,2.3775,2.4125,24872,0
2005-05-09,2.3875,2.52,2.3875,2.52,30660,0
2005-05-10,2.535,2.61,2.5,2.575,29652,0
2005-05-11,2.6125,2.6125,2.5,2.5,127408,0
2005-05-12,2.5,2.5,2.4725,2.5,10956,0
2005-05-13,2.64,2.64,2.5025,2.545,38480,0
2005-05-16,2.5,2.5,2.4525,2.5,10452,0
2005-05-17,2.5,2.5,2.4025,2.42,8852,0
2005-05-18,2.4975,2.4975,2.39,2.4375,21640,0
2005-05-19,2.4,2.4375,2.375,2.4375,17876,0
2005-05-20,2.4375,2.4375,2.3875,2.3875,6800,0
2005-05-23,2.375,2.485,2.375,2.3775,10644,0
2005-05-24,2.3775,2.4,2.325,2.4,5832,0
2005-05-25,2.375,2.375,2.25,2.35,93856,0
2005-05-26,2.35,2.37,2.2375,2.305,251552,0
2005-05-27,2.3,2.3125,2.25,2.3075,115320,0
2005-05-31,2.2,2.3575,2.2,2.2875,227184,0
2005-06-01,2.325,2.3575,2.265,2.3575,166972,0
2005-06-02,2.3,2.325,2.3,2.3125,5600,0
2005-06-03,2.3125,2.5,2.3,2.4375,106512,0
2005-06-06,2.405,2.475,2.3625,2.3625,8268,0
2005-06-07,2.3625,2.475,2.3625,2.475,43464,0
2005-06-08,2.475,2.475,2.405,2.475,6400,0
2005-06-10,2.4,2.5125,2.4,2.5125,61268,0
2005-06-13,2.405,2.475,2.2525,2.3375,187568,0
2005-06-14,2.42,2.42,2.325,2.3375,34236,0
2005-06-15,2.3375,2.45,2.3125,2.315,50464,0
2005-06-16,2.3125,2.3375,2.3125,2.3175,65600,0
2005-06-17,2.4125,2.4125,2.19,2.305,60136,0
2005-06-20,2.305,2.4,2.2625,2.28,59024,0
2005-06-21,2.285,2.3025,2.23,2.2825,188280,0
2005-06-22,2.23,2.2575,2.23,2.235,105200,0
2005-06-23,2.23,2.25,2.225,2.25,297200,0
2005-06-24,2.25,2.25,2.225,2.225,21620,0
2005-06-27,2.2375,2.25,2.075,2.125,384800,0
2005-06-28,2.075,2.2375,2.0625,2.125,178528,0
2005-06-29,2.1875,2.2875,2.1275,2.215,14876,0
2005-06-30,2.3125,2.3125,2.225,2.26,86324,0
2005-07-01,2.25,2.3725,2.25,2.3,30500,0
2005-07-05,2.26,2.375,2.25,2.33,30868,0
2005-07-06,2.2675,2.3125,2.2525,2.275,31576,0
2005-07-07,2.3125,2.4375,2.3125,2.425,78920,0
2005-07-08,2.425,2.425,2.3625,2.375,11300,0
2005-07-11,2.375,2.425,2.2775,2.425,12240,0
2005-07-12,2.4875,2.4875,2.3625,2.3625,23240,0
2005-07-13,2.375,2.375,2.375,2.375,432,0
2005-07-14,2.4375,2.475,2.4275,2.4275,30488,0
2005-07-15,2.475,2.475,2.35,2.3875,42156,0
2005-07-18,2.3875,2.3875,2.325,2.3875,34140,0
2005-07-19,2.3875,2.475,2.35,2.3875,104040,0
2005-07-20,2.4,2.4,2.32,2.365,45400,0
2005-07-21,2.325,2.3625,2.325,2.3625,13212,0
2005-07-22,2.3625,2.43,2.325,2.33,105264,0
2005-07-25,2.3375,2.375,2.3375,2.375,3940,0
2005-07-26,2.3575,2.3875,2.3575,2.3875,12200,0
2005-07-27,2.375,2.4175,2.325,2.325,10688,0
2005-07-28,2.375,2.375,2.325,2.3325,8848,0
2005-07-29,2.325,2.3775,2.315,2.35,23788,0
2005-08-01,2.35,2.35,2.25,2.25,19744,0
2005-08-02,2.2525,2.2525,2.2,2.2025,17596,0
2005-08-03,2.2,2.2325,2.13,2.2,32248,0
2005-08-04,2.2,2.2325,2.2,2.2325,26800,0
2005-08-05,2.195,2.195,2.1875,2.19,9216,0
2005-08-08,2.165,2.2725,2.1625,2.215,21900,0
2005-08-09,2.235,2.25,2.2125,2.2125,21200,0
2005-08-10,2.225,2.225,2.2,2.2175,10360,0
2005-08-11,2.2,2.2,2.175,2.175,25756,0
2005-08-12,2.135,2.2,2.1325,2.1875,54268,0
2005-08-15,2.1875,2.2125,2.1625,2.1625,14896,0
2005-08-16,2.13,2.135,2,2.0575,133584,0
2005-08-17,2.085,2.125,2.0375,2.125,155188,0
2005-08-18,2.125,2.175,2.125,2.1625,110772,0
2005-08-19,2.1625,2.3,2.1625,2.3,158976,0
2005-08-22,2.25,2.4,2.1775,2.3,65076,0
2005-08-23,2.295,2.295,2.2,2.2,19808,0
2005-08-24,2.2125,2.285,2.1975,2.25,13200,0
2005-08-25,2.255,2.325,2.25,2.3125,64368,0
2005-08-26,2.275,2.3625,2.275,2.3625,43320,0
2005-08-29,2.32,2.4,2.3125,2.375,156520,0
2005-08-30,2.3725,2.375,2.3275,2.355,24000,0
2005-08-31,2.32,2.4,2.32,2.4,67212,0
2005-09-01,2.375,2.4,2.3625,2.3625,5044,0
2005-09-02,2.3125,2.435,2.29,2.385,118800,0
2005-09-06,2.36,2.4125,2.35,2.4125,27440,0
2005-09-07,2.375,2.4175,2.35,2.3825,36740,0
2005-09-08,2.3525,2.4375,2.35,2.4325,28720,0
2005-09-09,2.425,2.4575,2.415,2.415,12400,0
2005-09-12,2.375,2.4625,2.345,2.4575,20476,0
2005-09-13,2.415,2.43,2.3275,2.3625,22676,0
2005-09-14,2.36,2.375,2.3275,2.375,19800,0
2005-09-15,2.375,2.4325,2.33,2.425,85800,0
2005-09-16,2.375,2.425,2.3125,2.355,47264,0
2005-09-19,2.3625,2.3725,2.35,2.355,34000,0
2005-09-20,2.325,2.36,2.2725,2.355,38900,0
2005-09-21,2.3125,2.325,2.2025,2.2925,39172,0
2005-09-22,2.2275,2.295,2.225,2.2825,156904,0
2005-09-23,2.3025,2.3725,2.25,2.3475,39744,0
2005-09-26,2.2675,2.3075,2.19,2.2,70020,0
2005-09-27,2.1875,2.225,2.125,2.1725,187452,0
2005-09-28,2.145,2.2075,2.125,2.145,63392,0
2005-09-29,2.1375,2.225,2.09,2.2075,53796,0
2005-09-30,2.215,2.25,2.1,2.205,40716,0
2005-10-03,2.165,2.185,2.1625,2.165,16800,0
2005-10-04,2.225,2.225,2.125,2.1875,28204,0
2005-10-05,2.225,2.37,2.1875,2.3375,67756,0
2005-10-06,2.3375,2.44,2.3375,2.3875,264080,0
2005-10-07,2.375,2.4125,2.35,2.35,32300,0
2005-10-10,2.425,2.425,2.2675,2.315,43200,0
2005-10-11,2.3425,2.385,2.3425,2.385,2800,0
2005-10-12,2.395,2.395,2.28,2.3875,11200,0
2005-10-13,2.285,2.3625,2.285,2.3625,16400,0
2005-10-14,2.365,2.365,2.325,2.35,16036,0
2005-10-17,2.3375,2.37,2.3375,2.3375,10748,0
2005-10-18,2.285,2.3375,2.275,2.2875,6472,0
2005-10-19,2.3,2.3,2.1275,2.1625,72456,0
2005-10-20,2.295,2.295,2.0625,2.09,88924,0
2005-10-21,2.075,2.1375,1.95,2.0575,137188,0
2005-10-24,2.0625,2.0625,2.0025,2.0375,20320,0
2005-10-25,2.0425,2.22,2.0425,2.18,27604,0
2005-10-26,2.1875,2.225,2.15,2.1675,8932,0
2005-10-27,2.1975,2.2875,2.1825,2.2325,84928,0
2005-10-28,2.26,2.26,2.2,2.245,14728,0
2005-10-31,2.2125,2.2425,2.155,2.2375,29596,0
2005-11-01,2.2025,2.205,2.1625,2.1725,14924,0
2005-11-02,2.175,2.175,2.05,2.09,29212,0
2005-11-03,2.17,2.2125,2.0625,2.2125,50960,0
2005-11-04,2.225,2.225,2.1825,2.2,4000,0
2005-11-07,2.175,2.175,2.11,2.11,33660,0
2005-11-08,2.0625,2.0625,2,2.05,120100,0
2005-11-09,2.0625,2.0875,2.05,2.05,109312,0
2005-11-10,2.0725,2.12,2.0725,2.1,118000,0
2005-11-11,2.09,2.1125,2.075,2.085,173596,0
2005-11-14,2.1,2.1125,2.1,2.1125,26036,0
2005-11-15,2.125,2.175,2.1125,2.1375,316800,0
2005-11-16,2.1475,2.155,2.105,2.1125,119400,0
2005-11-17,2.1125,2.13,2.0875,2.095,234760,0
2005-11-18,2.055,2.125,2.05,2.0875,51988,0
2005-11-21,2.1375,2.1875,2.0925,2.125,190368,0
2005-11-22,2.125,2.15,2.105,2.105,233800,0
2005-11-23,2.0925,2.1375,2.09,2.095,147920,0
2005-11-25,2.125,2.1375,2.125,2.1375,18040,0
2005-11-28,2.125,2.1375,2.1125,2.125,57800,0
2005-11-29,2.125,2.125,2.075,2.095,125000,0
2005-11-30,2.0975,2.1125,2.025,2.08,262012,0
2005-12-01,2.0375,2.1325,2.0125,2.025,92824,0
2005-12-02,2.0475,2.05,2.0375,2.05,12124,0
2005-12-05,2.025,2.03,2.0025,2.0125,45536,0
2005-12-06,2.0125,2.025,1.975,2.0125,191400,0
2005-12-07,2.025,2.0575,2,2.02,21804,0
2005-12-08,2.0025,2.02,2,2,118552,0
2005-12-09,1.98,2.02,1.98,1.9875,265748,0
2005-12-12,2.0125,2.05,2.0125,2.0475,288148,0
2005-12-13,2.0175,2.0375,2,2,206400,0
2005-12-14,2.0625,2.0625,2,2,604024,0
2005-12-15,2.0225,2.0625,1.9875,2.0225,342564,0
2005-12-16,2.0125,2.025,1.9675,2.0125,197224,0
2005-12-19,1.9925,2.04,1.9925,2.0325,104308,0
2005-12-20,1.9375,2.025,1.9375,2.025,271396,0
2005-12-21,2.04,2.04,1.885,1.9775,252616,0
2005-12-22,1.9875,2.0075,1.965,2,181368,0
2005-12-23,2,2.0125,1.9875,1.9975,105760,0
2005-12-27,2.01,2.02,1.9375,1.975,153088,0
2005-12-28,1.975,2.0375,1.9375,1.945,327736,0
2005-12-29,1.985,1.9975,1.9375,1.975,571616,0
2005-12-30,1.96,2.0375,1.9275,2,357940,0
2006-01-03,2,2.015,1.905,1.9725,64400,0
2006-01-04,1.9425,1.9825,1.925,1.9525,42400,0
2006-01-05,1.95,2.0025,1.94,2.0025,67316,0
2006-01-06,1.9525,2.0225,1.9525,2,50924,0
2006-01-09,1.9525,2,1.95,1.95,81660,0
2006-01-10,1.95,2,1.9375,1.9825,83312,0
2006-01-11,1.94,2,1.94,1.9675,113536,0
2006-01-12,1.97,2,1.97,1.9825,27192,0
2006-01-13,1.955,2.0175,1.94,2.0075,99412,0
2006-01-17,1.9425,1.975,1.94,1.9525,54588,0
2006-01-18,2,2,1.9375,1.9375,191916,0
2006-01-19,2,2,1.94,1.965,67900,0
2006-01-20,2,2,1.9625,1.9625,22000,0
2006-01-23,1.975,1.9875,1.95,1.955,27468,0
2006-01-24,1.97,1.97,1.9375,1.95,144344,0
2006-01-25,1.9625,1.965,1.925,1.965,129768,0
2006-01-26,1.92,1.9375,1.9175,1.9375,23600,0
2006-01-27,1.8875,1.9425,1.8875,1.925,31264,0
2006-01-30,1.925,1.96,1.925,1.95,66976,0
2006-01-31,1.9275,1.975,1.925,1.9375,30912,0
2006-02-01,1.925,1.95,1.9125,1.9475,17068,0
2006-02-02,1.9375,1.975,1.8775,1.975,37616,0
2006-02-03,1.95,1.95,1.945,1.945,1832,0
2006-02-06,1.905,1.905,1.875,1.875,117192,0
2006-02-07,1.875,1.975,1.75,1.875,164928,0
2006-02-08,1.8025,1.855,1.78,1.7875,14656,0
2006-02-09,1.7775,1.875,1.7775,1.8425,92376,0
2006-02-10,1.8025,1.875,1.79,1.875,83236,0
2006-02-13,1.8225,1.875,1.79,1.81,91316,0
2006-02-14,1.815,1.845,1.7525,1.79,63048,0
2006-02-15,1.7925,1.8125,1.7875,1.805,101088,0
2006-02-16,1.795,1.82,1.795,1.8175,174492,0
2006-02-17,1.8125,1.8225,1.8125,1.8125,72800,0
2006-02-21,1.825,1.85,1.8125,1.85,266236,0
2006-02-22,1.845,1.915,1.8375,1.9,517916,0
2006-02-23,1.9025,1.9125,1.83,1.8625,97996,0
2006-02-24,1.8625,1.8625,1.83,1.85,24408,0
2006-02-27,1.85,1.8625,1.8125,1.825,167440,0
2006-02-28,1.8125,1.85,1.8125,1.825,34116,0
2006-03-01,1.815,1.815,1.775,1.795,202400,0
2006-03-02,1.8125,1.8125,1.5675,1.725,934084,0
2006-03-03,1.72,1.75,1.72,1.75,487836,0
2006-03-06,1.75,1.7775,1.75,1.765,84160,0
2006-03-07,1.75,1.7775,1.725,1.7775,98052,0
2006-03-08,1.7875,1.82,1.7775,1.805,176408,0
2006-03-09,1.805,1.815,1.8,1.8,26320,0
2006-03-10,1.7675,1.8125,1.7675,1.8,81456,0
2006-03-13,1.8125,1.8125,1.8,1.8,54732,0
2006-03-14,1.775,1.8375,1.775,1.8125,91400,0
2006-03-15,1.8,1.805,1.8,1.8,6400,0
2006-03-16,1.8,1.8875,1.7975,1.8875,203200,0
2006-03-17,1.8875,1.8925,1.85,1.85,75200,0
2006-03-20,1.85,1.8525,1.85,1.85,42248,0
2006-03-21,1.825,1.8525,1.825,1.8525,184500,0
2006-03-22,1.8275,1.85,1.8275,1.85,104852,0
2006-03-23,1.85,1.85,1.8125,1.8475,138280,0
2006-03-24,1.8475,1.855,1.8475,1.85,135720,0
2006-03-27,1.85,1.85,1.8475,1.85,20800,0
2006-03-28,1.85,1.85,1.83,1.85,154580,0
2006-03-29,1.815,1.8725,1.815,1.8725,3200,0
2006-03-30,1.8525,1.875,1.84,1.875,28032,0
2006-03-31,1.875,1.88,1.85,1.875,181760,0
2006-04-03,1.935,1.9925,1.875,1.905,23600,0
2006-04-04,1.9475,1.95,1.9,1.93,106744,0
2006-04-05,1.9175,1.95,1.9175,1.95,58000,0
2006-04-06,1.95,1.95,1.935,1.95,45880,0
2006-04-07,1.94,1.94,1.9375,1.9375,70000,0
2006-04-10,1.95,1.95,1.9375,1.9375,20416,0
2006-04-11,1.9375,1.9375,1.925,1.93,13956,0
2006-04-12,1.92,1.95,1.8775,1.9175,46668,0
2006-04-13,1.915,1.95,1.9025,1.92,110808,0
2006-04-17,1.9375,1.96,1.9375,1.9375,6988,0
2006-04-18,1.9025,1.9375,1.875,1.9375,34000,0
2006-04-19,1.9375,1.95,1.925,1.95,36400,0
2006-04-20,1.9375,1.9575,1.9375,1.94,12400,0
2006-04-21,1.925,1.95,1.905,1.95,45520,0
2006-04-24,1.95,1.95,1.925,1.9475,19000,0
2006-04-25,1.9375,1.975,1.9,1.975,202508,0
2006-04-26,1.955,1.9925,1.95,1.975,19440,0
2006-04-27,1.975,1.975,1.95,1.9575,34800,0
2006-04-28,1.9625,1.975,1.9625,1.975,119200,0
2006-05-01,1.95,1.9625,1.95,1.9625,1600,0
2006-05-02,1.9725,1.99,1.9625,1.9875,72456,0
2006-05-03,1.97,1.9875,1.965,1.975,38580,0
2006-05-04,1.9875,2.0225,1.9875,2,167960,0
2006-05-05,2,2.0225,1.9975,2.0125,76052,0
2006-05-08,2.0125,2.025,2.0125,2.0125,24680,0
2006-05-09,2.0375,2.05,2.0025,2.0275,25588,0
2006-05-10,2.0025,2.005,2,2,5240,0
2006-05-11,1.975,2.0175,1.975,2.005,138716,0
2006-05-12,2.0225,2.025,1.9875,2,160552,0
2006-05-15,2,2.005,1.9625,1.99,113832,0
2006-05-16,1.9975,2,1.9875,2,26180,0
2006-05-17,1.99,2.0575,1.99,2.0475,30400,0
2006-05-18,1.99,2.045,1.99,2.045,30800,0
2006-05-19,2,2.0375,1.975,2.0375,58000,0
2006-05-22,1.9875,2,1.9875,2,8800,0
2006-05-23,1.9875,2.04,1.975,1.9875,75600,0
2006-05-24,1.9875,2.0075,1.95,2.0075,141160,0
2006-05-25,1.9875,2.0125,1.975,2.0125,54120,0
2006-05-26,2,2.0025,1.975,1.9975,69292,0
2006-05-30,1.95,1.995,1.94,1.95,80400,0
2006-05-31,1.925,2,1.875,1.9625,139492,0
2006-06-01,1.9375,1.975,1.885,1.925,24952,0
2006-06-02,1.9725,1.975,1.9375,1.9425,22632,0
2006-06-05,1.9375,1.975,1.81,1.9375,65604,0
2006-06-06,1.9375,1.975,1.9375,1.975,31200,0
2006-06-07,1.94,1.9575,1.9125,1.9375,117580,0
2006-06-08,1.9375,1.95,1.9275,1.95,145444,0
2006-06-09,1.9375,1.95,1.89,1.9375,176340,0
2006-06-12,1.89,1.9875,1.875,1.9625,85440,0
2006-06-13,1.925,1.9525,1.925,1.9525,66800,0
2006-06-14,1.96,1.96,1.925,1.94,298440,0
2006-06-15,1.94,1.96,1.94,1.945,117784,0
2006-06-16,1.915,1.9525,1.89,1.94,55668,0
2006-06-19,1.9375,1.9375,1.9,1.9125,21632,0
2006-06-20,1.9025,1.9625,1.9,1.9375,86180,0
2006-06-21,1.9375,2,1.8875,2,92020,0
2006-06-22,1.915,2,1.915,1.9975,11200,0
2006-06-23,1.945,1.95,1.8875,1.945,64204,0
2006-06-26,1.915,2,1.875,1.875,20736,0
2006-06-27,1.875,1.9225,1.875,1.92,2880,0
2006-06-28,1.9625,1.9625,1.875,1.9,57776,0
2006-06-29,1.8825,2.04,1.875,2,41616,0
2006-06-30,2.0175,2.0325,1.905,1.9975,91368,0
2006-07-03,1.9525,1.9575,1.9525,1.9575,5848,0
2006-07-05,1.9625,1.97,1.95,1.9625,19624,0
2006-07-06,1.9625,1.9625,1.905,1.9475,13240,0
2006-07-07,1.9125,1.95,1.875,1.8975,19608,0
2006-07-10,1.97,1.97,1.8775,1.9525,29584,0
2006-07-11,1.9125,1.9425,1.875,1.9325,36756,0
2006-07-12,1.875,1.935,1.875,1.9125,15192,0
2006-07-13,1.8775,1.95,1.83,1.855,111236,0
2006-07-14,1.9625,1.9625,1.815,1.8425,77688,0
2006-07-17,1.8425,1.875,1.8125,1.8375,9420,0
2006-07-18,1.8425,1.855,1.8025,1.825,29768,0
2006-07-19,1.8725,1.875,1.8125,1.875,21408,0
2006-07-20,1.8625,1.8625,1.7825,1.8225,50828,0
2006-07-21,1.885,1.8875,1.8625,1.8875,5200,0
2006-07-24,1.8375,1.935,1.8,1.8375,151140,0
2006-07-25,1.78,1.8575,1.77,1.8425,38300,0
2006-07-26,1.825,1.835,1.8125,1.835,8400,0
2006-07-27,1.815,1.815,1.8025,1.8125,13052,0
2006-07-28,1.8125,1.815,1.8125,1.815,12000,0
2006-07-31,1.815,1.825,1.815,1.825,8000,0
2006-08-01,1.815,1.825,1.8,1.825,13200,0
2006-08-02,1.8125,1.825,1.8125,1.825,14392,0
2006-08-03,1.7525,1.8225,1.75,1.8225,18676,0
2006-08-04,1.805,1.8125,1.8,1.8125,19000,0
2006-08-07,1.7825,1.8,1.775,1.7775,15348,0
2006-08-08,1.775,1.8,1.75,1.75,46200,0
2006-08-09,1.7625,1.81,1.7625,1.81,13600,0
2006-08-10,1.7525,1.7825,1.75,1.7825,32924,0
2006-08-11,1.765,1.7825,1.75,1.7625,93720,0
2006-08-14,1.785,1.81,1.755,1.775,26800,0
2006-08-15,1.7825,1.8075,1.75,1.7875,177344,0
2006-08-16,1.775,1.8075,1.765,1.8,436156,0
2006-08-17,1.7775,1.785,1.76,1.76,111568,0
2006-08-18,1.7975,1.8,1.7525,1.7525,14800,0
2006-08-21,1.805,1.8075,1.74,1.775,43728,0
2006-08-22,1.75,1.75,1.7125,1.7125,44652,0
2006-08-23,1.7125,1.725,1.7125,1.7125,38400,0
2006-08-24,1.7125,1.7475,1.7125,1.745,71516,0
2006-08-25,1.75,1.75,1.7325,1.75,52600,0
2006-08-28,1.75,1.755,1.735,1.755,48400,0
2006-08-29,1.75,1.775,1.75,1.775,37000,0
2006-08-30,1.7625,1.805,1.7625,1.7825,75980,0
2006-08-31,1.8,1.8,1.78,1.8,34008,0
2006-09-01,1.805,1.805,1.7825,1.7875,14644,0
2006-09-05,1.7875,1.7875,1.75,1.7625,61320,0
2006-09-06,1.7625,1.765,1.7625,1.765,3600,0
2006-09-07,1.7625,1.7625,1.7125,1.7425,44176,0
2006-09-08,1.75,1.75,1.725,1.7375,13200,0
2006-09-11,1.75,1.7875,1.75,1.75,112800,0
2006-09-12,1.75,1.7925,1.7325,1.75,303048,0
2006-09-13,1.7425,1.75,1.7125,1.75,26604,0
2006-09-14,1.73,1.7375,1.725,1.725,9420,0
2006-09-15,1.725,1.7325,1.725,1.7325,4400,0
2006-09-18,1.75,1.75,1.7425,1.7425,48560,0
2006-09-19,1.7425,1.75,1.74,1.7425,162544,0
2006-09-20,1.7425,1.7425,1.725,1.725,58584,0
2006-09-21,1.725,1.725,1.725,1.725,7600,0
2006-09-22,1.7275,1.7275,1.725,1.725,1200,0
2006-09-25,1.7275,1.7275,1.6975,1.6975,23068,0
2006-09-26,1.6525,1.6525,1.6,1.6375,60400,0
2006-09-27,1.6375,1.6375,1.55,1.55,99512,0
2006-09-28,1.55,1.57,1.55,1.57,18400,0
2006-09-29,1.575,1.665,1.5675,1.625,160228,0
2006-10-02,1.6225,1.6875,1.6,1.6875,87048,0
2006-10-03,1.65,1.6625,1.625,1.6625,122124,0
2006-10-04,1.65,1.65,1.65,1.65,33200,0
2006-10-05,1.65,1.7,1.65,1.6875,110336,0
2006-10-06,1.65,1.665,1.65,1.6625,38748,0
2006-10-09,1.65,1.66,1.63,1.6525,26280,0
2006-10-10,1.66,1.675,1.64,1.6675,106076,0
2006-10-11,1.65,1.6725,1.65,1.6725,17840,0
2006-10-12,1.675,1.69,1.675,1.6875,53700,0
2006-10-13,1.6625,1.675,1.655,1.6575,51464,0
2006-10-16,1.6575,1.675,1.65,1.675,24000,0
2006-10-17,1.6525,1.675,1.65,1.675,17664,0
2006-10-18,1.675,1.675,1.675,1.675,37464,0
2006-10-19,1.685,1.6925,1.685,1.69,37200,0
2006-10-20,1.6275,1.675,1.5925,1.675,29232,0
2006-10-23,1.6575,1.7,1.6575,1.69,165272,0
2006-10-24,1.69,1.725,1.69,1.7,154572,0
2006-10-25,1.6325,1.7,1.62,1.675,84808,0
2006-10-26,1.6625,1.75,1.6625,1.725,72760,0
2006-10-27,1.7,1.735,1.5625,1.675,33464,0
2006-10-30,1.695,1.6975,1.6575,1.6975,41968,0
2006-10-31,1.6825,1.6825,1.65,1.675,49900,0
2006-11-01,1.66,1.675,1.65,1.6625,37600,0
2006-11-02,1.6625,1.6625,1.6,1.6375,26608,0
2006-11-03,1.6075,1.6125,1.575,1.5875,31484,0
2006-11-06,1.575,1.6,1.5625,1.5875,118652,0
2006-11-07,1.5925,1.635,1.5825,1.605,70200,0
2006-11-08,1.585,1.59,1.5475,1.55,84560,0
2006-11-09,1.55,1.7,1.5225,1.625,243476,0
2006-11-10,1.625,1.6775,1.625,1.6725,174976,0
2006-11-13,1.6625,1.7575,1.6625,1.75,325128,0
2006-11-14,1.75,1.75,1.6875,1.7,107080,0
2006-11-15,1.6875,1.6925,1.6875,1.69,3216,0
2006-11-16,1.69,1.7125,1.6875,1.7125,38800,0
2006-11-17,1.7125,1.735,1.6975,1.725,53728,0
2006-11-20,1.7,1.7225,1.7,1.72,14168,0
2006-11-21,1.7125,1.7275,1.7125,1.725,41644,0
2006-11-22,1.735,1.75,1.725,1.75,14800,0
2006-11-24,1.75,1.75,1.75,1.75,2240,0
2006-11-27,1.75,1.75,1.6875,1.705,107396,0
2006-11-28,1.6875,1.725,1.6875,1.6875,89720,0
2006-11-29,1.725,1.75,1.6875,1.71,40552,0
2006-11-30,1.71,1.7225,1.705,1.705,75600,0
2006-12-01,1.7,1.7325,1.7,1.7325,199272,0
2006-12-04,1.7325,1.74,1.725,1.725,51580,0
2006-12-05,1.725,1.725,1.725,1.725,57352,0
2006-12-06,1.7,1.7275,1.7,1.725,16000,0
2006-12-07,1.7225,1.7325,1.7225,1.725,24300,0
2006-12-08,1.7375,1.7375,1.7175,1.725,84800,0
2006-12-11,1.7025,1.7425,1.7,1.725,41160,0
2006-12-12,1.7125,1.7375,1.71,1.7375,144940,0
2006-12-13,1.725,1.7375,1.7025,1.7175,44800,0
2006-12-14,1.73,1.7375,1.7225,1.73,41960,0
2006-12-15,1.7225,1.7375,1.7225,1.7375,277368,0
2006-12-18,1.75,1.7575,1.725,1.7325,358400,0
2006-12-19,1.7275,1.7475,1.725,1.725,21600,0
2006-12-20,1.7275,1.73,1.7275,1.7275,32800,0
2006-12-21,1.7275,1.7275,1.7275,1.7275,20160,0
2006-12-22,1.75,1.75,1.73,1.74,71384,0
2006-12-26,1.725,1.75,1.705,1.7325,48224,0
2006-12-27,1.73,1.7375,1.7225,1.7375,80892,0
2006-12-28,1.7475,1.7625,1.7325,1.75,167712,0
2006-12-29,1.7375,1.7425,1.715,1.7325,218244,0
2007-01-03,1.7325,1.7325,1.725,1.7325,13120,0
2007-01-04,1.745,1.76,1.7225,1.7375,12200,0
2007-01-05,1.725,1.74,1.725,1.725,23716,0
2007-01-08,1.73,1.7325,1.725,1.7325,11080,0
2007-01-09,1.7275,1.735,1.725,1.725,20920,0
2007-01-10,1.7275,1.7275,1.725,1.725,3064,0
2007-01-11,1.7275,1.73,1.7125,1.73,3740,0
2007-01-12,1.7125,1.73,1.705,1.7225,57652,0
2007-01-16,1.715,1.7225,1.715,1.7175,32400,0
2007-01-17,1.725,1.725,1.72,1.7225,38880,0
2007-01-18,1.73,1.735,1.7225,1.7225,53568,0
2007-01-19,1.72,1.7225,1.72,1.7225,6480,0
2007-01-22,1.745,1.745,1.7225,1.73,17200,0
2007-01-23,1.75,1.755,1.725,1.7325,91588,0
2007-01-24,1.7425,1.7425,1.72,1.7325,67708,0
2007-01-25,1.715,1.7375,1.7125,1.725,234388,0
2007-01-26,1.735,1.735,1.725,1.725,12000,0
2007-01-29,1.73,1.7325,1.7125,1.7275,8800,0
2007-01-30,1.7375,1.8125,1.7375,1.775,141028,0
2007-01-31,1.765,1.8,1.7225,1.7625,42704,0
2007-02-01,1.7775,1.7925,1.7775,1.7775,4400,0
2007-02-02,1.795,1.7975,1.7775,1.7775,4000,0
2007-02-05,1.8,1.8125,1.8,1.805,25564,0
2007-02-06,1.8,1.8425,1.8,1.805,16800,0
2007-02-07,1.8325,2,1.8325,1.9825,112760,0
2007-02-08,1.9875,2,1.9425,1.985,36784,0
2007-02-09,1.85,1.995,1.85,1.9825,34360,0
2007-02-12,1.925,2,1.88,1.8875,31200,0
2007-02-13,1.855,1.94,1.855,1.94,31912,0
2007-02-14,1.965,2,1.9375,1.9375,53348,0
2007-02-15,1.965,1.985,1.9575,1.985,13120,0
2007-02-16,1.94,1.9825,1.8775,1.8775,67520,0
2007-02-20,1.88,1.945,1.88,1.9075,19984,0
2007-02-21,1.9375,1.9575,1.8675,1.9,55392,0
2007-02-22,1.9525,1.955,1.8875,1.8875,9000,0
2007-02-23,1.89,1.95,1.89,1.95,2400,0
2007-02-26,1.955,1.955,1.885,1.9125,39192,0
2007-02-27,1.8425,1.855,1.74,1.855,82500,0
2007-02-28,1.85,1.85,1.825,1.845,2400,0
2007-03-01,1.835,1.835,1.75,1.7525,85936,0
2007-03-02,1.75,1.7725,1.7275,1.755,17212,0
2007-03-05,1.7625,1.7625,1.7,1.725,94000,0
2007-03-06,1.725,1.7625,1.725,1.7575,11184,0
2007-03-07,1.7225,1.7575,1.7225,1.7575,6800,0
2007-03-08,1.74,1.7725,1.74,1.755,28864,0
2007-03-09,1.755,1.76,1.73,1.73,94540,0
2007-03-12,1.7475,1.7575,1.7475,1.7575,17600,0
2007-03-13,1.7325,1.7875,1.73,1.74,18364,0
2007-03-14,1.735,1.735,1.7175,1.725,10800,0
2007-03-15,1.75,1.75,1.75,1.75,2400,0
2007-03-16,1.775,1.8075,1.775,1.8075,800,0
2007-03-19,1.81,1.8175,1.7925,1.7925,4800,0
2007-03-20,1.76,1.76,1.7475,1.7475,10000,0
2007-03-21,1.7275,1.7975,1.725,1.7375,86876,0
2007-03-22,1.775,1.775,1.7525,1.7525,4400,0
2007-03-23,1.7375,1.7675,1.7375,1.75,6600,0
2007-03-26,1.75,1.75,1.745,1.7475,59964,0
2007-03-27,1.7375,1.76,1.7375,1.7475,5600,0
2007-03-28,1.775,1.775,1.75,1.75,36600,0
2007-03-29,1.75,1.7575,1.75,1.75,68000,0
2007-03-30,1.78,1.78,1.78,1.78,800,0
2007-04-02,1.7475,1.7475,1.7475,1.7475,400,0
2007-04-03,1.765,1.765,1.7375,1.7475,30648,0
2007-04-04,1.75,1.75,1.745,1.75,5600,0
2007-04-05,1.76,1.76,1.75,1.75,133168,0
2007-04-09,1.7675,1.7675,1.755,1.765,4200,0
2007-04-10,1.765,1.765,1.7475,1.75,1800,0
2007-04-11,1.75,1.765,1.7375,1.75,36144,0
2007-04-12,1.75,1.765,1.75,1.75,19000,0
2007-04-13,1.75,1.7675,1.75,1.75,5160,0
2007-04-16,1.755,1.77,1.75,1.7675,51736,0
2007-04-17,1.76,1.7625,1.75,1.75,57600,0
2007-04-18,1.75,1.765,1.7425,1.765,18400,0
2007-04-19,1.775,1.775,1.7425,1.75,90800,0
2007-04-20,1.7575,1.7575,1.75,1.75,10000,0
2007-04-23,1.745,1.76,1.745,1.7525,70344,0
2007-04-24,1.75,1.76,1.745,1.7525,77220,0
2007-04-25,1.77,1.78,1.75,1.75,98364,0
2007-04-26,1.7775,1.78,1.7675,1.7775,6384,0
2007-04-27,1.7775,1.7875,1.7525,1.7525,14536,0
2007-04-30,1.7725,1.9175,1.75,1.9175,12400,0
2007-05-01,1.91,1.91,1.895,1.905,2800,0
2007-05-02,1.86,1.86,1.86,1.86,5600,0
2007-05-03,1.85,1.85,1.78,1.8475,32000,0
2007-05-04,1.775,1.8375,1.7725,1.815,17600,0
2007-05-07,1.7975,1.8225,1.795,1.8025,12000,0
2007-05-08,1.7825,1.8125,1.7825,1.8,25200,0
2007-05-09,1.8,1.805,1.8,1.8,24160,0
2007-05-10,1.785,1.805,1.785,1.8,62132,0
2007-05-11,1.8075,1.8075,1.785,1.8075,46320,0
2007-05-14,1.8025,1.8075,1.75,1.8075,90200,0
2007-05-15,1.7925,1.805,1.7925,1.8,29400,0
2007-05-16,1.8075,1.8075,1.7975,1.8075,7400,0
2007-05-17,1.7725,1.8625,1.7725,1.8025,45224,0
2007-05-18,1.8,1.815,1.8,1.8,25232,0
2007-05-21,1.815,1.8375,1.8,1.8075,40604,0
2007-05-22,1.85,1.85,1.8075,1.8075,8328,0
2007-05-23,1.815,1.815,1.805,1.805,62108,0
2007-05-24,1.8375,1.8375,1.81,1.815,114400,0
2007-05-25,1.8025,1.8325,1.8025,1.83,86988,0
2007-05-29,1.8125,1.8125,1.8125,1.8125,2800,0
2007-05-30,1.8225,1.8225,1.8175,1.82,3476,0
2007-05-31,1.7975,1.8725,1.7975,1.8725,78104,0
2007-06-01,1.88,1.8925,1.8725,1.8725,5368,0
2007-06-04,1.875,1.875,1.8375,1.84,10140,0
2007-06-05,1.8275,1.895,1.825,1.8875,23616,0
2007-06-06,1.8525,1.8875,1.85,1.8725,8640,0
2007-06-07,1.89,1.8925,1.8275,1.8725,10300,0
2007-06-08,1.8675,1.875,1.8675,1.875,2400,0
2007-06-11,1.8425,1.8825,1.8425,1.8725,29620,0
2007-06-12,1.875,1.88,1.85,1.875,4880,0
2007-06-13,1.8725,1.88,1.8725,1.88,1200,0
2007-06-14,1.87,1.87,1.845,1.845,16400,0
2007-06-15,1.8375,1.8375,1.8375,1.8375,8724,0
2007-06-18,1.83,1.845,1.7775,1.845,142288,0
2007-06-19,1.7875,1.8475,1.765,1.8,180940,0
2007-06-20,1.8375,1.865,1.8,1.84,38400,0
2007-06-21,1.8025,1.875,1.75,1.835,56400,0
2007-06-22,1.8025,1.835,1.8025,1.8175,12300,0
2007-06-25,1.795,1.8425,1.7925,1.8425,44800,0
2007-06-26,1.7925,1.8125,1.79,1.8125,32000,0
2007-06-27,1.78,1.8325,1.78,1.8325,11760,0
2007-06-28,1.81,1.81,1.81,1.81,2000,0
2007-06-29,1.8,1.81,1.7925,1.81,23600,0
2007-07-02,1.79,1.8125,1.79,1.8125,33800,0
2007-07-03,1.7925,1.8025,1.79,1.8025,6400,0
2007-07-05,1.8175,1.8175,1.79,1.81,15600,0
2007-07-06,1.81,1.8125,1.8025,1.8025,31880,0
2007-07-09,1.815,1.815,1.7775,1.8,56584,0
2007-07-10,1.7875,1.815,1.7875,1.815,14400,0
2007-07-11,1.84,1.84,1.7875,1.8025,17200,0
2007-07-12,1.785,1.8,1.755,1.8,22832,0
2007-07-13,1.7625,1.8,1.755,1.7825,79068,0
2007-07-16,1.8,1.8125,1.78,1.8125,22152,0
2007-07-17,1.81,1.825,1.795,1.8125,15440,0
2007-07-18,1.8125,1.8125,1.8,1.8125,282360,0
2007-07-19,1.795,1.815,1.7875,1.8,32560,0
2007-07-20,1.8,1.8125,1.78,1.78,17804,0
2007-07-23,1.8275,1.8275,1.8,1.825,2800,0
2007-07-24,1.8275,1.8275,1.8125,1.8175,7164,0
2007-07-25,1.8275,1.8275,1.82,1.82,2608,0
2007-07-26,1.84,1.87,1.81,1.87,178920,0
2007-07-27,1.81,1.8725,1.8025,1.8725,10560,0
2007-07-30,1.8625,1.87,1.8275,1.87,10000,0
2007-07-31,1.8675,1.87,1.855,1.86,6800,0
2007-08-01,1.8625,1.8725,1.8,1.8425,19200,0
2007-08-02,1.7575,1.815,1.7575,1.8125,7192,0
2007-08-03,1.81,1.8725,1.7975,1.8725,134432,0
2007-08-06,1.8525,1.88,1.7975,1.88,17600,0
2007-08-08,1.8175,1.965,1.8175,1.9375,6800,0
2007-08-09,1.88,1.93,1.88,1.93,4800,0
2007-08-10,1.86,1.9125,1.8575,1.9125,3200,0
2007-08-13,1.835,1.8975,1.815,1.825,79084,0
2007-08-14,1.8375,1.8575,1.835,1.84,12000,0
2007-08-15,1.835,1.855,1.825,1.825,50284,0
2007-08-16,1.8375,1.8375,1.8025,1.825,35780,0
2007-08-17,1.8125,1.8125,1.8125,1.8125,7200,0
2007-08-20,1.8075,1.8075,1.7525,1.8025,61868,0
2007-08-21,1.805,1.8225,1.7675,1.82,44868,0
2007-08-22,1.82,1.82,1.7925,1.81,34000,0
2007-08-23,1.795,1.82,1.795,1.82,15740,0
2007-08-24,1.8,1.8,1.795,1.795,3200,0
2007-08-27,1.775,1.795,1.775,1.795,13120,0
2007-08-28,1.8,1.8,1.795,1.795,27840,0
2007-08-29,1.7575,1.825,1.7575,1.82,76104,0
2007-08-30,1.82,1.84,1.82,1.82,18280,0
2007-08-31,1.83,1.83,1.8175,1.8175,800,0
2007-09-04,1.82,1.8225,1.8175,1.82,20480,0
2007-09-05,1.78,1.785,1.765,1.785,96616,0
2007-09-06,1.7725,1.7875,1.7725,1.7875,11200,0
2007-09-07,1.79,1.82,1.785,1.815,71200,0
2007-09-11,1.8075,1.81,1.8075,1.81,2400,0
2007-09-12,1.7825,1.825,1.7825,1.815,21520,0
2007-09-13,1.8025,1.8125,1.8025,1.8125,4456,0
2007-09-14,1.8,1.8,1.8,1.8,10000,0
2007-09-17,1.7575,1.765,1.7575,1.765,7600,0
2007-09-18,1.75,1.785,1.75,1.785,16680,0
2007-09-19,1.7975,1.8,1.7825,1.7825,24400,0
2007-09-20,1.7625,1.7775,1.7625,1.7775,8960,0
2007-09-21,1.775,1.795,1.775,1.795,8000,0
2007-09-24,1.76,1.7925,1.76,1.7875,27808,0
2007-09-25,1.8,1.8075,1.7875,1.8075,11728,0
2007-09-26,1.805,1.825,1.755,1.8125,10120,0
2007-09-27,1.8125,1.82,1.7875,1.82,8800,0
2007-09-28,1.8025,1.8475,1.7775,1.8475,55544,0
2007-10-01,1.795,1.795,1.7925,1.795,8760,0
2007-10-02,1.795,1.7975,1.795,1.7975,1120,0
2007-10-03,1.795,1.795,1.7575,1.795,15840,0
2007-10-04,1.7875,1.795,1.785,1.785,11200,0
2007-10-05,1.7675,1.7875,1.76,1.7875,3320,0
2007-10-08,1.7875,1.7925,1.7875,1.79,8852,0
2007-10-09,1.7575,1.7775,1.7525,1.7625,3480,0
2007-10-10,1.7825,1.7825,1.77,1.77,4800,0
2007-10-11,1.7525,1.7825,1.75,1.7825,25000,0
2007-10-12,1.7775,1.8075,1.7775,1.8075,8400,0
2007-10-15,1.77,1.81,1.7375,1.79,306832,0
2007-10-16,1.77,1.77,1.75,1.77,12000,0
2007-10-17,1.8,1.8,1.775,1.7775,68016,0
2007-10-18,1.76,1.775,1.7575,1.775,6512,0
2007-10-19,1.755,1.7625,1.7525,1.76,8400,0
2007-10-22,1.7575,1.7675,1.7575,1.7575,3200,0
2007-10-23,1.7675,1.7675,1.7675,1.7675,4000,0
2007-10-24,1.7625,1.7625,1.7575,1.7575,13680,0
2007-10-25,1.7575,1.765,1.7575,1.765,2800,0
2007-10-26,1.7575,1.7575,1.75,1.75,153136,0
2007-10-29,1.775,1.775,1.77,1.77,1200,0
2007-10-30,1.765,1.77,1.765,1.77,10000,0
2007-10-31,1.7575,1.7625,1.75,1.7625,30384,0
2007-11-01,1.7625,1.7625,1.75,1.7525,16000,0
2007-11-02,1.7525,1.755,1.75,1.755,89844,0
2007-11-05,1.75,1.7625,1.75,1.7625,2600,0
2007-11-06,1.755,1.765,1.75,1.7525,256200,0
2007-11-07,1.755,1.7625,1.75,1.75,129880,0
2007-11-08,1.755,1.775,1.75,1.775,1234800,0
2007-11-09,1.76,1.7725,1.75,1.75,126800,0
2007-11-12,1.795,1.795,1.7525,1.7525,1200,0
2007-11-13,1.7825,1.7825,1.755,1.765,15040,0
2007-11-14,1.7575,1.7575,1.7575,1.7575,54808,0
2007-11-15,1.7575,1.7575,1.75,1.75,154792,0
2007-11-16,1.7525,1.7525,1.75,1.75,9496,0
2007-11-19,1.75,1.755,1.75,1.75,27376,0
2007-11-20,1.7525,1.765,1.75,1.75,84356,0
2007-11-21,1.75,1.75,1.75,1.75,12800,0
2007-11-23,1.75,1.765,1.75,1.765,6800,0
2007-11-26,1.75,1.75,1.75,1.75,11840,0
2007-11-27,1.7525,1.7575,1.75,1.7575,328088,0
2007-11-28,1.75,1.7675,1.75,1.7675,222400,0
2007-11-29,1.75,1.76,1.75,1.755,110084,0
2007-11-30,1.7975,1.8125,1.75,1.7875,284064,0
2007-12-03,1.77,1.7875,1.7525,1.7525,7200,0
2007-12-04,1.775,1.78,1.7575,1.7775,22440,0
2007-12-05,1.785,1.7925,1.775,1.775,28280,0
2007-12-06,1.775,1.79,1.775,1.7875,51320,0
2007-12-07,1.78,1.795,1.7775,1.79,6960,0
2007-12-10,1.775,1.79,1.775,1.79,96920,0
2007-12-11,1.78,1.78,1.7775,1.78,1600,0
2007-12-12,1.78,1.78,1.7775,1.7775,4000,0
2007-12-14,1.7775,1.79,1.7775,1.7775,6180,0
2007-12-17,1.7775,1.815,1.7775,1.81,312000,0
2007-12-18,1.78,1.785,1.7775,1.7775,9360,0
2007-12-19,1.7775,1.78,1.75,1.7525,64476,0
2007-12-20,1.7525,1.7525,1.75,1.7525,17896,0
2007-12-21,1.7525,1.7625,1.7525,1.755,41128,0
2007-12-24,1.755,1.7725,1.7525,1.7725,36972,0
2007-12-26,1.7575,1.78,1.7525,1.775,28640,0
2007-12-27,1.7575,1.775,1.7525,1.7575,23000,0
2007-12-28,1.755,1.7625,1.75,1.7625,75900,0
2007-12-31,1.75,1.7925,1.75,1.7875,97520,0
2008-01-02,1.785,1.8025,1.775,1.7775,13000,0
2008-01-03,1.76,1.76,1.755,1.7575,14800,0
2008-01-04,1.7525,1.7575,1.7525,1.7575,26248,0
2008-01-07,1.75,1.7525,1.75,1.75,252148,0
2008-01-08,1.7525,1.7575,1.75,1.7525,457076,0
2008-01-09,1.7525,1.76,1.75,1.7575,118800,0
2008-01-10,1.7525,1.7525,1.75,1.75,4000,0
2008-01-11,1.7525,1.7525,1.75,1.75,3200,0
2008-01-14,1.75,1.755,1.75,1.755,1200,0
2008-01-15,1.75,1.755,1.75,1.755,14720,0
2008-01-16,1.75,1.7525,1.75,1.75,86596,0
2008-01-17,1.75,1.7575,1.75,1.7525,145320,0
2008-01-18,1.76,1.76,1.75,1.7575,209200,0
2008-01-22,1.75,1.7525,1.75,1.7525,88800,0
2008-01-23,1.75,1.7625,1.75,1.75,1260888,0
2008-01-24,1.7525,1.7525,1.7525,1.7525,2400,0
2008-01-25,1.75,1.7525,1.75,1.7525,6000,0
2008-01-28,1.755,1.755,1.755,1.755,141600,0
2008-01-29,1.76,1.76,1.7575,1.76,2000,0
2008-01-30,1.76,1.7775,1.75,1.7525,20888,0
2008-01-31,1.75,1.7825,1.75,1.78,9600,0
2008-02-01,1.7875,1.7875,1.78,1.7875,9520,0
2008-02-04,1.785,1.79,1.785,1.7875,31200,0
2008-02-05,1.7725,1.7725,1.76,1.7625,7600,0
2008-02-06,1.7675,1.7675,1.75,1.7525,12152,0
2008-02-07,1.75,1.77,1.75,1.76,2467208,0
2008-02-08,1.76,1.7725,1.7,1.735,16956,0
2008-02-11,1.75,1.75,1.72,1.75,14004,0
2008-02-12,1.8025,1.8025,1.75,1.75,20860,0
2008-02-13,1.7775,1.7775,1.745,1.75,43784,0
2008-02-14,1.7425,1.75,1.7425,1.75,42800,0
2008-02-15,1.75,1.75,1.7475,1.75,40928,0
2008-02-19,1.7475,1.75,1.7475,1.75,47200,0
2008-02-20,1.745,1.75,1.745,1.7475,16000,0
2008-02-21,1.75,1.75,1.7375,1.7375,60196,0
2008-02-22,1.745,1.745,1.72,1.7225,21348,0
2008-02-25,1.72,1.72,1.7,1.7,21112,0
2008-02-26,1.6625,1.665,1.5625,1.62,52544,0
2008-02-27,1.625,1.625,1.6,1.6075,50400,0
2008-02-28,1.5775,1.5925,1.555,1.555,26160,0
2008-02-29,1.515,1.55,1.5125,1.5375,43336,0
2008-03-03,1.54,1.54,1.515,1.515,10180,0
2008-03-04,1.515,1.52,1.5,1.5175,28576,0
2008-03-05,1.545,1.5475,1.525,1.525,2800,0
2008-03-06,1.525,1.525,1.5225,1.5225,18400,0
2008-03-07,1.5175,1.5225,1.425,1.4575,37160,0
2008-03-10,1.4575,1.4575,1.345,1.375,70304,0
2008-03-11,1.3825,1.505,1.375,1.4375,12804,0
2008-03-12,1.4125,1.5125,1.4125,1.4475,10800,0
2008-03-13,1.39,1.5,1.39,1.4075,17604,0
2008-03-14,1.4875,1.4875,1.375,1.3875,97680,0
2008-03-17,1.3875,1.45,1.375,1.45,5076,0
2008-03-18,1.4025,1.45,1.375,1.41,18400,0
2008-03-19,1.4075,1.45,1.4,1.4475,14416,0
2008-03-20,1.4025,1.58,1.4025,1.4525,62892,0
2008-03-24,1.4375,1.455,1.4375,1.455,4000,0
2008-03-25,1.445,1.5375,1.4375,1.515,26000,0
2008-03-26,1.5125,1.62,1.5125,1.5175,7600,0
2008-03-27,1.5025,1.52,1.5025,1.5025,3148,0
2008-03-28,1.5025,1.5375,1.5,1.5175,32000,0
2008-03-31,1.5025,1.5025,1.5025,1.5025,2384,0
2008-04-01,1.535,1.535,1.385,1.5025,45072,0
2008-04-02,1.5,1.5025,1.5,1.5025,2800,0
2008-04-03,1.5,1.5025,1.5,1.5,20000,0
2008-04-04,1.5,1.5625,1.5,1.5625,48836,0
2008-04-07,1.5,1.5075,1.5,1.505,14000,0
2008-04-08,1.5,1.5175,1.5,1.5175,14800,0
2008-04-10,1.5,1.5225,1.5,1.5225,12000,0
2008-04-11,1.5,1.51,1.5,1.5,77480,0
2008-04-14,1.5,1.5,1.5,1.5,7200,0
2008-04-15,1.55,1.55,1.5,1.5,21200,0
2008-04-16,1.5,1.515,1.5,1.5,18908,0
2008-04-17,1.52,1.52,1.4925,1.4925,26312,0
2008-04-18,1.5025,1.5125,1.5,1.5125,10920,0
2008-04-21,1.5125,1.5125,1.5,1.505,15204,0
2008-04-22,1.5025,1.5025,1.4625,1.4625,11084,0
2008-04-23,1.4625,1.5,1.3925,1.3925,22000,0
2008-04-24,1.41,1.45,1.41,1.445,8600,0
2008-04-25,1.47,1.475,1.455,1.455,15016,0
2008-04-28,1.5025,1.505,1.45,1.48,31516,0
2008-04-29,1.5125,1.525,1.5,1.5,12784,0
2008-04-30,1.4875,1.495,1.4425,1.4425,14640,0
2008-05-01,1.4,1.4975,1.3,1.4975,27876,0
2008-05-02,1.495,1.4975,1.4825,1.4875,14800,0
2008-05-05,1.47,1.47,1.445,1.4525,8400,0
2008-05-06,1.4525,1.525,1.4525,1.525,47556,0
2008-05-07,1.525,1.6975,1.525,1.685,22580,0
2008-05-08,1.63,1.6525,1.5375,1.65,53216,0
2008-05-09,1.6425,1.7225,1.6425,1.71,51992,0
2008-05-12,1.705,1.755,1.705,1.73,45448,0
2008-05-13,1.73,1.74,1.6775,1.7225,24200,0
2008-05-14,1.735,1.7375,1.71,1.71,12000,0
2008-05-15,1.745,1.7475,1.725,1.725,4000,0
2008-05-16,1.7325,1.735,1.725,1.735,4488,0
2008-05-19,1.69,1.735,1.6275,1.695,132808,0
2008-05-20,1.6875,1.72,1.585,1.6775,36356,0
2008-05-21,1.6525,1.7575,1.65,1.7475,32400,0
2008-05-22,1.655,1.75,1.655,1.73,5856,0
2008-05-23,1.7275,1.75,1.69,1.7125,15200,0
2008-05-27,1.7275,1.7275,1.6925,1.6925,45200,0
2008-05-28,1.6925,1.7625,1.6925,1.7625,30240,0
2008-05-29,1.7475,1.7625,1.72,1.7425,17604,0
2008-05-30,1.745,1.7625,1.7275,1.7625,45320,0
2008-06-02,1.735,1.7725,1.7275,1.7725,15600,0
2008-06-03,1.74,1.74,1.74,1.74,5992,0
2008-06-04,1.5825,1.975,1.58,1.975,115292,0
2008-06-05,1.9375,1.9375,1.8025,1.89,20000,0
2008-06-06,1.8775,1.92,1.875,1.92,58796,0
2008-06-09,1.905,1.9425,1.84,1.9425,156000,0
2008-06-10,1.9475,1.9625,1.8525,1.9,35192,0
2008-06-11,1.97,1.9875,1.9375,1.9875,59240,0
2008-06-12,1.975,1.995,1.8275,1.9875,19360,0
2008-06-13,1.98,2.01,1.95,2.01,124380,0
2008-06-16,1.935,2.0475,1.935,1.99,29200,0
2008-06-17,1.9825,2.0025,1.965,1.9825,27212,0
2008-06-18,1.8975,1.995,1.8975,1.995,38900,0
2008-06-19,1.9175,1.965,1.89,1.9425,34440,0
2008-06-20,1.9475,1.9475,1.8175,1.87,35596,0
2008-06-23,1.885,1.9375,1.885,1.905,15392,0
2008-06-24,1.8775,1.92,1.8425,1.8875,19600,0
2008-06-25,1.875,1.875,1.83,1.8625,22792,0
2008-06-26,1.8175,1.8525,1.7525,1.7875,46496,0
2008-06-27,1.835,1.835,1.79,1.8125,3252,0
2008-06-30,1.7825,1.8475,1.765,1.8475,22536,0
2008-07-01,1.875,1.9575,1.875,1.93,10504,0
2008-07-02,1.965,1.9725,1.925,1.9725,4168,0
2008-07-03,1.96,1.96,1.8825,1.8825,2400,0
2008-07-07,1.835,1.8375,1.815,1.83,9160,0
2008-07-08,1.8125,1.8375,1.8125,1.8375,18556,0
2008-07-09,1.83,1.83,1.82,1.82,800,0
2008-07-10,1.8125,1.8225,1.8125,1.8125,14056,0
2008-07-11,1.825,1.8375,1.815,1.825,50104,0
2008-07-14,1.8375,1.9425,1.7375,1.76,320988,0
2008-07-15,1.6625,1.7625,1.6625,1.72,44908,0
2008-07-16,1.77,1.81,1.72,1.75,48360,0
2008-07-17,1.935,1.9475,1.6525,1.6525,71876,0
2008-07-18,1.7775,1.7775,1.6575,1.715,30000,0
2008-07-21,1.8725,1.8725,1.6625,1.7225,196356,0
2008-07-23,1.665,1.7225,1.665,1.705,15200,0
2008-07-24,1.69,1.7775,1.675,1.6875,15340,0
2008-07-25,1.765,1.8875,1.6875,1.8775,55064,0
2008-07-28,1.775,1.875,1.675,1.7625,156964,0
2008-07-29,1.7275,1.75,1.6525,1.7375,64880,0
2008-07-30,1.7475,1.7475,1.66,1.725,62340,0
2008-07-31,1.6775,1.7975,1.6775,1.7975,44800,0
2008-08-01,1.71,1.8625,1.71,1.83,33212,0
2008-08-04,1.84,1.84,1.805,1.815,6000,0
2008-08-05,1.8275,1.8575,1.8275,1.855,3200,0
2008-08-06,1.8175,1.875,1.8175,1.8475,6400,0
2008-08-07,1.83,1.875,1.8175,1.8725,7200,0
2008-08-08,1.865,1.9825,1.8325,1.9725,66248,0
2008-08-11,1.95,1.975,1.8425,1.9675,26000,0
2008-08-12,1.8325,1.975,1.8325,1.96,20400,0
2008-08-13,1.975,1.975,1.9075,1.95,13600,0
2008-08-14,1.9275,1.95,1.86,1.95,9884,0
2008-08-15,1.93,1.9475,1.8725,1.93,18168,0
2008-08-18,1.9225,1.95,1.8525,1.945,13600,0
2008-08-19,1.95,1.96,1.7375,1.765,403688,0
2008-08-20,1.79,1.81,1.6575,1.695,124460,0
2008-08-21,1.6525,1.675,1.5025,1.505,96212,0
2008-08-22,1.515,1.575,1.515,1.57,33200,0
2008-08-25,1.5625,1.5625,1.53,1.5375,42732,0
2008-08-26,1.5375,1.5375,1.5375,1.5375,7200,0
2008-08-27,1.5425,1.5575,1.5425,1.545,9964,0
2008-08-28,1.5525,1.565,1.5375,1.565,33600,0
2008-08-29,1.5725,1.5725,1.57,1.57,4912,0
2008-09-02,1.555,1.6175,1.5375,1.615,44660,0
2008-09-03,1.56,1.6225,1.56,1.6125,4000,0
2008-09-04,1.6575,1.6875,1.605,1.6075,44640,0
2008-09-05,1.6325,1.7,1.54,1.545,20400,0
2008-09-08,1.555,1.6125,1.515,1.56,23304,0
2008-09-09,1.6025,1.6725,1.6025,1.6125,51452,0
2008-09-10,1.67,1.67,1.6025,1.6075,8000,0
2008-09-11,1.57,1.625,1.5575,1.625,44000,0
2008-09-12,1.6775,1.6775,1.6025,1.625,8800,0
2008-09-15,1.665,1.665,1.5775,1.6125,8800,0
2008-09-16,1.6725,1.6975,1.5525,1.6975,13680,0
2008-09-17,1.6975,1.6975,1.58,1.58,10820,0
2008-09-18,1.695,1.695,1.515,1.5375,20724,0
2008-09-19,1.615,1.6975,1.5125,1.6625,24504,0
2008-09-22,1.6025,1.6025,1.6025,1.6025,1300,0
2008-09-23,1.565,1.565,1.4525,1.5,54072,0
2008-09-24,1.4725,1.4725,1.4,1.4,20288,0
2008-09-25,1.44,1.595,1.4375,1.59,28600,0
2008-09-26,1.515,1.515,1.4525,1.4525,6000,0
2008-09-29,1.625,1.625,1.33,1.45,7416,0
2008-09-30,1.2525,1.6225,1.2525,1.6225,4800,0
2008-10-01,1.5,1.5,1.5,1.5,400,0
2008-10-03,1.5,1.5,1.385,1.4675,4244,0
2008-10-06,1.375,1.3875,1.375,1.375,12400,0
2008-10-07,1.375,1.5475,1.3125,1.3275,16780,0
2008-10-08,1.375,1.375,1.3125,1.375,31088,0
2008-10-09,1.3125,1.3125,1.06,1.24,21816,0
2008-10-10,1.24,1.25,1.16,1.2475,43256,0
2008-10-13,1.275,1.275,1.1625,1.1875,29876,0
2008-10-14,1.2725,1.2725,1.225,1.2275,5200,0
2008-10-15,1.21,1.21,1.0475,1.1975,15640,0
2008-10-16,1.195,1.205,1.195,1.205,4560,0
2008-10-17,1.1825,1.21,1.18,1.1975,19600,0
2008-10-20,1.185,1.1875,1.185,1.185,19172,0
2008-10-21,1.2,1.2,1.2,1.2,4000,0
2008-10-23,1.175,1.175,1.1725,1.1725,800,0
2008-10-24,1.1575,1.1575,1.1375,1.1375,8400,0
2008-10-27,1.125,1.15,1.125,1.1375,9976,0
2008-10-28,1.1475,1.1475,1.125,1.125,26400,0
2008-10-30,1.0875,1.1,0.96,1.1,21200,0
2008-10-31,1.025,1.15,1,1.15,23600,0
2008-11-03,1.095,1.095,0.965,1.095,16000,0
2008-11-04,1.0125,1.0625,1.0125,1.0625,1600,0
2008-11-05,1.1225,1.1275,1.065,1.065,8800,0
2008-11-06,1.19,1.2425,1.175,1.175,72400,0
2008-11-07,1.2225,1.225,1.105,1.2225,98800,0
2008-11-10,1.2225,1.2225,1.1875,1.1875,1640,0
2008-11-11,1.1875,1.2125,1.1875,1.2125,1932,0
2008-11-12,1.2125,1.2125,1.2125,1.2125,800,0
2008-11-13,1.2,1.2,1.1325,1.18,40976,0
2008-11-14,1.1375,1.1375,1.1,1.125,16400,0
2008-11-17,1.125,1.125,1.0025,1.04,183416,0
2008-11-18,1.06,1.06,1.0275,1.05,25292,0
2008-11-19,1.02,1.0475,1.0025,1.0375,28524,0
2008-11-20,1,1,0.805,0.9325,103912,0
2008-11-21,0.825,0.955,0.7625,0.9475,80408,0
2008-11-24,0.95,0.95,0.7525,0.85,261832,0
2008-11-25,0.8825,0.98,0.8125,0.98,454812,0
2008-11-26,0.945,0.945,0.8175,0.945,515684,0
2008-11-28,0.99,0.9975,0.99,0.9975,7480,0
2008-12-01,1.0925,1.15,0.8875,1.105,9460,0
2008-12-02,1.0025,1.0025,0.965,1.0025,24428,0
2008-12-03,1.0025,1.0025,0.9,1.0025,21612,0
2008-12-04,1,1,0.775,0.95,38852,0
2008-12-05,0.895,1.0675,0.895,1.06,60772,0
2008-12-08,1.0575,1.075,1.0575,1.075,7704,0
2008-12-09,1.0875,1.125,1.0375,1.0375,24452,0
2008-12-10,1.0375,1.125,1.0375,1.125,22020,0
2008-12-11,1.15,1.15,1.15,1.15,7600,0
2008-12-12,1.125,1.1375,1.095,1.1,37400,0
2008-12-16,1.1125,1.125,1.11,1.1175,28836,0
2008-12-17,1.11,1.175,1.11,1.175,33416,0
2008-12-18,1.17,1.17,1.04,1.0625,23872,0
2008-12-19,1.0425,1.075,1.0425,1.0525,10724,0
2008-12-22,1.1825,1.26,1.125,1.125,12820,0
2008-12-23,1.2225,1.2525,1.115,1.125,106292,0
2008-12-24,1.065,1.1575,1.065,1.1575,6800,0
2008-12-26,1.0875,1.15,1.0875,1.1475,1600,0
2008-12-29,1.15,1.16,1.075,1.125,24092,0
2008-12-31,1.125,1.1875,1.125,1.1875,87816,0
2009-01-02,1.2075,1.2525,1.125,1.1875,30756,0
2009-01-05,1.115,1.1975,1.09,1.1925,25200,0
2009-01-06,1.225,1.225,1.225,1.225,1200,0
2009-01-07,1.0975,1.125,1.0975,1.125,52400,0
2009-01-08,1.1475,1.15,1.1475,1.15,20864,0
2009-01-12,1.115,1.115,1.1125,1.115,20800,0
2009-01-13,1.1475,1.1475,1.1475,1.1475,1100,0
2009-01-14,1.045,1.145,1.045,1.145,1616,0
2009-01-15,1.105,1.105,1.025,1.105,297200,0
2009-01-16,1.1075,1.1075,1.08,1.08,11200,0
2009-01-20,1.0625,1.135,1,1.1025,16984,0
2009-01-21,1.0375,1.125,1.0375,1.125,43200,0
2009-01-22,1.065,1.065,0.975,1.0575,54712,0
2009-01-23,1,1.065,1,1.065,23592,0
2009-01-26,1.1075,1.1075,1.1075,1.1075,2000,0
2009-01-28,1.015,1.1225,1.0125,1.115,11176,0
2009-01-30,1.0475,1.125,1.0475,1.125,25584,0
2009-02-02,1.015,1.12,1.015,1.12,3184,0
2009-02-04,1.1175,1.2525,1.0925,1.2475,64592,0
2009-02-09,1.1075,1.2375,1.1075,1.2375,2400,0
2009-02-10,1.125,1.245,1.0625,1.245,491736,0
2009-02-11,1.2275,1.2425,1.1375,1.1375,4020,0
2009-02-12,1.15,1.2375,1.15,1.2175,2800,0
2009-02-13,1.225,1.225,1.1,1.1125,20024,0
2009-02-17,1.09,1.345,1.0625,1.2475,105100,0
2009-02-18,1.245,1.245,1.245,1.245,10812,0
2009-02-23,1.345,1.5,1.275,1.275,60192,0
2009-02-24,1.2575,1.375,1.2575,1.375,15992,0
2009-02-25,1.2875,1.2875,1.2875,1.2875,2080,0
2009-02-26,1.2575,1.3625,1.2575,1.2825,22000,0
2009-02-27,1.315,1.315,1.3125,1.3125,5560,0
2009-03-02,1.26,1.26,1.26,1.26,1600,0
2009-03-03,1.2575,1.2975,1.155,1.245,42516,0
2009-03-04,1.1925,1.345,1.1675,1.2375,33292,0
2009-03-05,1.19,1.19,1.1325,1.145,11600,0
2009-03-06,1.1475,1.175,1.1275,1.1275,18936,0
2009-03-09,1.13,1.245,1.1,1.1,25616,0
2009-03-10,1.1,1.1025,1.05,1.05,12400,0
2009-03-11,1.07,1.27,0.975,1.0625,14976,0
2009-03-12,1.0625,1.12,1.0625,1.09,6380,0
2009-03-13,1.09,1.22,1.0625,1.1475,43200,0
2009-03-16,1.1525,1.1525,1.115,1.115,800,0
2009-03-17,1.085,1.245,1.0625,1.245,9648,0
2009-03-19,1.1475,1.2225,1.145,1.2125,6400,0
2009-03-20,1.1775,1.2075,1.1775,1.2075,2000,0
2009-03-23,1.2,1.275,1.2,1.275,23812,0
2009-03-24,1.2975,1.2975,1.2975,1.2975,468,0
2009-03-26,1.3475,1.3475,1.3475,1.3475,2800,0
2009-03-27,1.3025,1.325,1.3,1.325,5200,0
2009-03-30,1.3725,1.3725,1.3725,1.3725,400,0
2009-03-31,1.335,1.35,1.325,1.35,24800,0
2009-04-01,1.2775,1.375,1.275,1.375,28008,0
2009-04-06,1.3875,1.3875,1.335,1.335,12000,0
2009-04-07,1.47,1.4875,1.34,1.425,14000,0
2009-04-09,1.495,1.5,1.475,1.5,25608,0
2009-04-13,1.4975,1.5,1.475,1.5,32216,0
2009-04-14,1.5,1.5,1.49,1.5,22800,0
2009-04-15,1.5025,1.505,1.415,1.4325,34880,0
2009-04-16,1.475,1.54,1.4625,1.5075,11200,0
2009-04-17,1.5,1.5375,1.5,1.5375,5600,0
2009-04-20,1.5375,1.5375,1.5,1.535,8136,0
2009-04-21,1.5,1.545,1.5,1.545,5636,0
2009-04-23,1.525,1.5475,1.525,1.525,7836,0
2009-04-24,1.5475,1.6175,1.535,1.6175,11960,0
2009-04-27,1.555,1.555,1.555,1.555,1200,0
2009-04-28,1.525,1.625,1.525,1.62,29056,0
2009-04-30,1.6225,1.6225,1.6225,1.6225,400,0
2009-05-01,1.6225,1.625,1.57,1.57,10280,0
2009-05-04,1.625,1.65,1.6225,1.65,30852,0
2009-05-05,1.65,1.675,1.65,1.675,3520,0
2009-05-06,1.7125,1.7625,1.7125,1.75,38384,0
2009-05-07,1.785,1.8725,1.725,1.8725,51544,0
2009-05-08,1.8725,1.875,1.815,1.8725,58364,0
2009-05-11,1.875,1.875,1.655,1.7575,20832,0
2009-05-12,1.8625,1.8625,1.8125,1.8125,3968,0
2009-05-13,1.8625,1.8625,1.7125,1.775,10420,0
2009-05-15,1.7475,1.7475,1.7475,1.7475,400,0
2009-05-18,1.725,1.725,1.7125,1.7125,4000,0
2009-05-19,1.675,1.7125,1.66,1.7125,16760,0
2009-05-20,1.7025,1.7025,1.7025,1.7025,400,0
2009-05-21,1.7125,1.7125,1.6625,1.7,2544,0
2009-05-22,1.71,1.71,1.71,1.71,400,0
2009-05-26,1.705,1.75,1.6975,1.7475,13544,0
2009-05-27,1.7275,1.7275,1.7,1.7,13180,0
2009-05-28,1.6625,1.6625,1.525,1.5775,2000,0
2009-05-29,1.6,1.74,1.6,1.74,1600,0
2009-06-01,1.75,1.75,1.64,1.7125,14472,0
2009-06-02,1.67,1.7575,1.625,1.63,9600,0
2009-06-03,1.67,1.67,1.6525,1.6525,2400,0
2009-06-05,1.595,1.6525,1.595,1.6525,800,0
2009-06-08,1.6575,1.6575,1.6575,1.6575,800,0
2009-06-09,1.625,1.625,1.5875,1.5875,11400,0
2009-06-10,1.52,1.5875,1.52,1.5875,1252,0
2009-06-11,1.5625,1.5825,1.5625,1.5825,800,0
2009-06-12,1.55,1.5825,1.55,1.5825,15520,0
2009-06-15,1.52,1.5825,1.5175,1.5825,4300,0
2009-06-16,1.5175,1.6225,1.5175,1.6,17636,0
2009-06-17,1.625,1.625,1.6,1.6,4400,0
2009-06-18,1.575,1.625,1.575,1.605,25416,0
2009-06-19,1.625,1.625,1.6125,1.6125,5848,0
2009-06-22,1.5875,1.6225,1.5475,1.5475,1200,0
2009-06-23,1.5475,1.62,1.52,1.6,11820,0
2009-06-24,1.5275,1.6125,1.5025,1.5025,6584,0
2009-06-25,1.595,1.6225,1.5925,1.61,5540,0
2009-06-26,1.515,1.5425,1.5125,1.5125,2800,0
2009-06-30,1.565,1.5675,1.5225,1.5225,1508,0
2009-07-01,1.55,1.55,1.55,1.55,5600,0
2009-07-02,1.575,1.575,1.575,1.575,1200,0
2009-07-07,1.575,1.5925,1.575,1.59,4800,0
2009-07-08,1.59,1.5975,1.575,1.575,5200,0
2009-07-13,1.525,1.5975,1.525,1.5975,12400,0
2009-07-14,1.525,1.575,1.5225,1.575,3200,0
2009-07-15,1.5675,1.5725,1.5625,1.5625,5068,0
2009-07-16,1.525,1.575,1.525,1.57,20892,0
2009-07-17,1.5625,1.5625,1.5525,1.5525,5732,0
2009-07-20,1.545,1.575,1.545,1.5625,6400,0
2009-07-22,1.545,1.575,1.545,1.5625,1600,0
2009-07-23,1.535,1.6,1.535,1.54,14400,0
2009-07-24,1.54,1.5725,1.54,1.5725,4400,0
2009-07-27,1.525,1.5725,1.525,1.5725,11576,0
2009-07-28,1.3775,1.5375,1.3775,1.5325,95788,0
2009-07-29,1.5525,1.5975,1.55,1.5975,42112,0
2009-07-30,1.575,1.605,1.5375,1.605,23588,0
2009-07-31,1.6175,1.795,1.6075,1.7625,23300,0
2009-08-03,1.875,1.9,1.7375,1.7375,28976,0
2009-08-04,1.8675,1.8675,1.75,1.75,7164,0
2009-08-05,1.75,1.75,1.75,1.75,0,0
2009-08-06,1.8,1.8,1.8,1.8,400,0
2009-08-07,1.805,1.8075,1.805,1.805,1200,0
2009-08-10,1.79,1.79,1.7875,1.7875,1000,0
2009-08-11,1.795,1.7975,1.65,1.65,11200,0
2009-08-12,1.6525,1.6525,1.6525,1.6525,2000,0
2009-08-13,1.7625,1.7625,1.7425,1.75,3188,0
2009-08-14,1.7475,1.7475,1.7475,1.7475,400,0
2009-08-17,1.725,1.725,1.6375,1.725,17300,0
2009-08-18,1.75,1.75,1.65,1.65,22460,0
2009-08-19,1.655,1.7425,1.65,1.66,16800,0
2009-08-20,1.7175,1.7175,1.65,1.65,26772,0
2009-08-21,1.715,1.725,1.66,1.72,13200,0
2009-08-24,1.7175,1.7175,1.6775,1.7175,10376,0
2009-08-25,1.7175,1.725,1.7125,1.7175,20956,0
2009-08-26,1.7225,1.76,1.715,1.76,15008,0
2009-08-27,1.7475,1.785,1.7475,1.785,4800,0
2009-08-28,1.785,1.8125,1.785,1.8125,12084,0
2009-08-31,1.8125,1.9975,1.7,1.9725,127168,0
2009-09-01,2,2.1925,1.9375,2.115,475080,0
2009-09-02,2.1175,2.225,2.075,2.1875,158872,0
2009-09-03,2.225,2.225,2.0875,2.15,99448,0
2009-09-04,2.125,2.1675,2.1,2.125,849916,0
2009-09-08,2.1875,2.1875,2.1175,2.1875,307232,0
2009-09-09,2.1775,2.1775,2.125,2.1325,90268,0
2009-09-10,2.1375,2.185,2.125,2.125,63152,0
2009-09-11,2.125,2.1475,2.1,2.1,87676,0
2009-09-14,2.1125,2.1325,2.085,2.085,187076,0
2009-09-15,2.0975,2.1225,2.0975,2.11,48808,0
2009-09-16,2.11,2.1225,2.09,2.09,68400,0
2009-09-17,2.1125,2.1175,2.055,2.0625,199504,0
2009-09-18,2.0725,2.0725,2.0325,2.06,197256,0
2009-09-21,2.06,2.06,1.9775,2.01,208632,0
2009-09-22,2.0075,2.0375,2.0075,2.03,109636,0
2009-09-23,2.025,2.0625,2.025,2.025,97836,0
2009-09-24,2.0425,2.0475,2.015,2.0375,45192,0
2009-09-25,2.015,2.05,2.015,2.025,55400,0
2009-09-28,2.03,2.125,2.03,2.05,141224,0
2009-09-29,2.0975,2.12,2.0875,2.0875,130056,0
2009-09-30,2.1,2.125,2.1,2.105,518000,0
2009-10-01,2.125,2.125,2.05,2.055,189160,0
2009-10-02,2.0525,2.1,2.03,2.0825,149032,0
2009-10-05,2.1,2.1125,2.0975,2.1,70164,0
2009-10-06,2.1175,2.1225,2.1125,2.12,97592,0
2009-10-07,2.125,2.125,2.09,2.09,246412,0
2009-10-08,2.105,2.125,2.095,2.1,118616,0
2009-10-09,2.11,2.125,2.1,2.1,168064,0
2009-10-12,2.115,2.115,2.0375,2.0425,32108,0
2009-10-13,2.0775,2.1,2.0375,2.0375,46728,0
2009-10-14,2.05,2.085,2.0025,2.0225,230508,0
2009-10-15,2,2.005,1.975,2.005,70600,0
2009-10-16,2,2.05,2,2.0125,62236,0
2009-10-19,2.05,2.0625,2.0125,2.0125,62796,0
2009-10-20,2.05,2.0625,2.035,2.05,91772,0
2009-10-21,2.05,2.075,2.05,2.0675,268964,0
2009-10-22,2.06,2.0925,2.05,2.0925,57240,0
2009-10-23,2.0875,2.115,2.0875,2.0975,41760,0
2009-10-26,2.1125,2.115,2.0625,2.0875,100868,0
2009-10-27,2.1,2.1,2.0825,2.0875,23032,0
2009-10-28,2.0875,2.1,2.07,2.1,113696,0
2009-10-29,2.0875,2.125,2.05,2.05,123796,0
2009-10-30,2.05,2.0925,2.0125,2.085,169052,0
2009-11-02,2.07,2.075,1.975,2.005,216880,0
2009-11-03,1.8775,2.31,1.6925,2.165,573416,0
2009-11-04,2.2,2.4,2.2,2.31,487908,0
2009-11-05,2.3,2.3625,2.275,2.3,73356,0
2009-11-06,2.2525,2.375,2.2525,2.375,118688,0
2009-11-09,2.375,2.4725,2.3525,2.4725,185984,0
2009-11-10,2.4875,2.6125,2.4725,2.6125,312588,0
2009-11-11,2.625,2.7375,2.5875,2.725,211388,0
2009-11-12,2.7375,2.8725,2.4625,2.495,811080,0
2009-11-13,2.5,2.5275,2.45,2.49,92840,0
2009-11-16,2.5375,2.55,2.4375,2.475,136732,0
2009-11-17,2.485,2.485,2.4375,2.45,65808,0
2009-11-18,2.4775,2.4775,2.425,2.45,27900,0
2009-11-19,2.4475,2.46,2.3725,2.3925,51236,0
2009-11-20,2.43,2.43,2.2875,2.3125,120124,0
2009-11-23,2.365,2.375,2.325,2.345,51396,0
2009-11-24,2.34,2.375,2.34,2.3525,40204,0
2009-11-25,2.375,2.4225,2.255,2.2625,210296,0
2009-11-27,2.25,2.25,2.2125,2.2125,59208,0
2009-11-30,2.245,2.27,2.15,2.1875,219212,0
2009-12-01,2.1875,2.2,2.165,2.1825,189836,0
2009-12-02,2.1875,2.19,2.1625,2.18,110696,0
2009-12-03,2.1875,2.1925,2.125,2.145,59556,0
2009-12-04,2.175,2.1775,2.1225,2.15,174300,0
2009-12-07,2.1475,2.1875,2.1,2.1625,203844,0
2009-12-08,2.1825,2.1825,2.1375,2.15,155368,0
2009-12-09,2.17,2.17,2.14,2.1475,107416,0
2009-12-10,2.1425,2.15,2.1375,2.15,55200,0
2009-12-11,2.15,2.1875,2.1475,2.185,252716,0
2009-12-14,2.1975,2.1975,2.1625,2.1775,62816,0
2009-12-15,2.17,2.2625,2.17,2.25,93100,0
2009-12-16,2.2825,2.3975,2.275,2.3825,151048,0
2009-12-17,2.4325,2.5075,2.3975,2.465,136648,0
2009-12-18,2.475,2.54,2.475,2.525,84012,0
2009-12-21,2.5,2.5475,2.3775,2.4225,92424,0
2009-12-22,2.445,2.5,2.4225,2.4725,80088,0
2009-12-23,2.4725,2.525,2.4475,2.48,172880,0
2009-12-24,2.4825,2.5,2.47,2.4925,35600,0
2009-12-28,2.5,2.51,2.4375,2.4975,65948,0
2009-12-29,2.49,2.5075,2.4775,2.4975,43712,0
2009-12-30,2.4925,2.4975,2.375,2.475,87752,0
2009-12-31,2.44,2.5,2.44,2.5,114152,0
2010-01-04,2.5,2.5075,2.455,2.4625,269128,0
2010-01-05,2.45,2.5,2.45,2.5,78712,0
2010-01-06,2.465,2.5,2.465,2.5,67540,0
2010-01-07,2.4675,2.5,2.4625,2.465,34264,0
2010-01-08,2.4525,2.4975,2.4275,2.4325,30808,0
2010-01-11,2.4375,2.495,2.425,2.4825,99264,0
2010-01-12,2.4775,2.5,2.45,2.455,90116,0
2010-01-13,2.4775,2.5,2.4775,2.4875,29020,0
2010-01-14,2.5,2.5,2.4825,2.5,9200,0
2010-01-15,2.505,2.6225,2.4775,2.56,254560,0
2010-01-19,2.5975,2.61,2.49,2.49,146444,0
2010-01-20,2.5025,2.51,2.4425,2.475,114424,0
2010-01-21,2.475,2.4975,2.4425,2.48,52024,0
2010-01-22,2.46,2.5075,2.3875,2.48,140296,0
2010-01-25,2.5275,2.6025,2.4825,2.5825,199012,0
2010-01-26,2.575,2.77,2.575,2.6825,904612,0
2010-01-27,2.675,2.9975,2.6575,2.9125,1003548,0
2010-01-28,2.9325,2.9975,2.805,2.8825,312852,0
2010-01-29,2.88,3.035,2.88,2.965,305748,0
2010-02-01,2.965,2.9925,2.8875,2.9125,237812,0
2010-02-02,2.8575,3.0775,2.8375,3.0325,432672,0
2010-02-03,3.075,3.0775,2.705,2.795,570176,0
2010-02-04,2.7275,3.075,2.7125,2.8,816728,0
2010-02-05,2.8425,2.875,2.7975,2.85,122196,0
2010-02-08,2.875,3.1175,2.805,3.1175,492624,0
2010-02-09,3.1175,3.1875,2.9625,3.1875,473148,0
2010-02-10,3.2175,3.2225,3.0825,3.175,334040,0
2010-02-11,3.175,3.43,3.15,3.285,648812,0
2010-02-12,3.32,3.32,3.195,3.2525,432856,0
2010-02-16,3.405,3.4225,3.265,3.2825,319232,0
2010-02-17,3.3,3.3,3.0875,3.1,399880,0
2010-02-18,3.1,3.1175,3.04,3.1,236592,0
2010-02-19,3.1,3.2025,3.0425,3.1775,291864,0
2010-02-22,3.2425,3.3625,3.1875,3.355,539540,0
2010-02-23,3.37,3.4,3.21,3.3,408856,0
2010-02-24,3.3425,3.4025,3.33,3.3525,253028,0
2010-02-25,3.35,3.3575,3.2275,3.3125,254424,0
2010-02-26,3.335,3.3675,3.2225,3.2575,259852,0
2010-03-01,3.2625,3.3975,3.2625,3.395,372916,0
2010-03-02,3.4,3.5375,3.3775,3.415,461772,0
2010-03-03,3.415,3.485,3.3475,3.3825,288200,0
2010-03-04,3.3825,3.47,3.3525,3.4125,261564,0
2010-03-05,3.46,3.46,3.3775,3.45,346296,0
2010-03-08,3.46,3.515,3.4025,3.425,384728,0
2010-03-09,3.4125,3.4125,3.1875,3.2325,518016,0
2010-03-10,3.25,3.25,3.0625,3.2225,617568,0
2010-03-11,3.215,3.305,3.1575,3.225,244060,0
2010-03-12,3.225,3.25,3.2,3.25,212320,0
2010-03-15,3.2375,3.25,3.2125,3.22,227000,0
2010-03-16,3.2125,3.33,3.195,3.29,285948,0
2010-03-17,3.29,3.325,3.23,3.31,527504,0
2010-03-18,3.3375,3.45,3.325,3.45,286172,0
2010-03-19,3.47,3.4725,3.32,3.3925,344508,0
2010-03-22,3.3775,3.4575,3.325,3.395,252332,0
2010-03-23,3.4575,3.4575,3.35,3.4225,213716,0
2010-03-24,3.47,3.58,3.4225,3.475,344796,0
2010-03-25,3.48,3.575,3.445,3.4825,503256,0
2010-03-26,3.4525,3.505,3.4525,3.4725,155876,0
2010-03-29,3.4725,3.5,3.455,3.5,287112,0
2010-03-30,3.375,3.5,3.35,3.475,1197916,0
2010-03-31,3.45,3.4875,3.4325,3.4825,248412,0
2010-04-01,3.4625,3.6675,3.4625,3.6025,826940,0
2010-04-05,3.585,3.85,3.585,3.8225,901040,0
2010-04-06,3.825,3.935,3.75,3.775,572092,0
2010-04-07,3.775,3.8,3.725,3.7475,346164,0
2010-04-08,3.73,3.9625,3.73,3.9575,696396,0
2010-04-09,3.97,4.1225,3.945,4.0925,783108,0
2010-04-12,4.125,4.2125,4.0575,4.0825,600520,0
2010-04-13,4.1025,4.1025,3.6875,3.8925,810004,0
2010-04-14,3.955,4.05,3.955,4.015,352072,0
2010-04-15,4,4.0925,3.955,4.025,252076,0
2010-04-16,3.9775,4.05,3.765,3.9425,757236,0
2010-04-19,3.915,4.3325,3.87,4.3125,1103952,0
2010-04-20,4.335,4.375,4.25,4.3175,555284,0
2010-04-21,4.32,4.4025,4.2675,4.325,278268,0
2010-04-22,4.335,4.4375,4.0525,4.4025,492160,0
2010-04-23,4.435,4.435,4.255,4.3425,161904,0
2010-04-26,4.3725,4.4375,4.3125,4.3875,364480,0
2010-04-27,4.3875,4.4125,4.2625,4.2675,391128,0
2010-04-28,4.3225,4.3225,4.1725,4.2875,221856,0
2010-04-29,4.2625,4.8175,4.2625,4.4925,1471668,0
2010-04-30,4.5,4.5575,4.3775,4.4075,445260,0
2010-05-03,4.5725,4.6575,4.515,4.5575,845172,0
2010-05-04,4.59,4.615,4.1625,4.315,755524,0
2010-05-05,4.325,4.325,3.845,4.025,1309312,0
2010-05-06,3.995,4.0925,3.705,3.9025,619388,0
2010-05-07,3.8725,3.955,3.6375,3.86,586316,0
2010-05-10,4.0725,4.2875,4,4.2325,604912,0
2010-05-11,4.2425,4.4475,4.125,4.3375,428644,0
2010-05-12,4.375,4.485,4.22,4.31,537384,0
2010-05-13,4.275,4.3075,3.9725,3.995,469888,0
2010-05-14,3.995,4.0325,3.8975,3.9325,277012,0
2010-05-17,3.975,4.0825,3.95,4.0825,251680,0
2010-05-18,4.105,4.1375,3.9525,4,158508,0
2010-05-19,3.965,3.9875,3.7325,3.825,360104,0
2010-05-20,3.725,3.75,3.44,3.5425,644796,0
2010-05-21,3.5125,3.8725,3.5,3.8125,333084,0
2010-05-24,3.8775,3.8775,3.725,3.79,259992,0
2010-05-25,3.6275,3.8575,3.625,3.8575,279956,0
2010-05-26,3.87,4,3.86,3.94,237400,0
2010-05-27,4.0125,4.0625,3.785,3.985,310416,0
2010-05-28,4.03,4.03,3.86,3.9975,286084,0
2010-06-01,3.9125,4.0375,3.75,3.78,452600,0
2010-06-02,3.8675,3.975,3.8375,3.9375,211988,0
2010-06-03,4,4.0425,3.8325,3.95,281300,0
2010-06-04,3.9125,3.935,3.7525,3.785,334172,0
2010-06-07,3.7625,3.8075,3.6875,3.7175,242664,0
2010-06-08,3.7025,3.7025,3.495,3.6075,511856,0
2010-06-09,3.6025,3.8,3.57,3.6675,368736,0
2010-06-10,3.7325,3.815,3.635,3.795,316908,0
2010-06-11,3.7875,3.9525,3.77,3.86,270636,0
2010-06-14,3.955,3.9875,3.8975,3.91,287872,0
2010-06-15,3.93,4.005,3.875,3.995,307196,0
2010-06-16,3.9525,4.0975,3.9325,4.0575,456368,0
2010-06-17,4.125,4.155,4.03,4.115,297084,0
2010-06-18,4.125,4.125,3.945,4.01,301372,0
2010-06-21,4.05,4.05,3.8775,3.9125,467868,0
2010-06-22,3.9025,3.9225,3.75,3.81,215568,0
2010-06-23,3.84,3.87,3.5575,3.7625,429560,0
2010-06-24,3.7175,3.92,3.7125,3.765,261964,0
2010-06-25,3.8625,3.8675,3.63,3.8325,3473040,0
2010-06-28,3.8375,3.8925,3.6875,3.7275,339184,0
2010-06-29,3.69,3.695,3.475,3.575,452344,0
2010-06-30,3.5475,3.595,3.5,3.53,352164,0
2010-07-01,3.5125,3.6175,3.3475,3.5325,453660,0
2010-07-02,3.555,3.5875,3.375,3.4025,189320,0
2010-07-06,3.4475,3.495,3.355,3.3575,210440,0
2010-07-07,3.375,3.485,3.3575,3.4575,283656,0
2010-07-08,3.485,3.495,3.4025,3.4425,224356,0
2010-07-09,3.495,3.495,3.4125,3.485,224008,0
2010-07-12,3.485,3.4925,3.39,3.3975,154400,0
2010-07-13,3.44,3.49,3.3925,3.4775,161364,0
2010-07-14,3.4875,3.49,3.415,3.425,364584,0
2010-07-15,3.4225,3.4575,3.375,3.425,192872,0
2010-07-16,3.425,3.4325,3.375,3.39,196676,0
2010-07-19,3.3825,3.4475,3.38,3.435,133236,0
2010-07-20,3.3975,3.4975,3.3825,3.495,159436,0
2010-07-21,3.4975,3.4975,3.3575,3.375,234944,0
2010-07-22,3.4175,3.4975,3.3625,3.4925,255668,0
2010-07-23,3.485,3.685,3.455,3.67,132380,0
2010-07-26,3.68,3.73,3.625,3.7025,182696,0
2010-07-27,3.7375,3.915,3.6475,3.895,270404,0
2010-07-28,3.8925,3.905,3.7175,3.76,127008,0
2010-07-29,3.7725,3.8525,3.6625,3.8125,251408,0
2010-07-30,3.7625,3.95,3.7625,3.905,112776,0
2010-08-02,4.0375,4.125,4.01,4.085,310872,0
2010-08-03,4.1225,4.2375,4.085,4.1975,519156,0
2010-08-04,4.2,4.235,3.7275,3.8125,1049576,0
2010-08-05,3.725,3.875,3.6625,3.76,628360,0
2010-08-06,3.71,3.815,3.69,3.8075,337732,0
2010-08-09,3.81,3.85,3.755,3.82,122832,0
2010-08-10,3.7525,3.8825,3.75,3.75,152284,0
2010-08-11,3.625,3.66,3.475,3.5475,414388,0
2010-08-12,3.5025,3.61,3.4975,3.5,165340,0
2010-08-13,3.495,3.51,3.4275,3.43,242000,0
2010-08-16,3.435,3.45,3.2625,3.305,700184,0
2010-08-17,3.335,3.3375,3.16,3.185,741436,0
2010-08-18,3.19,3.1975,3.1575,3.185,206928,0
2010-08-19,3.2225,3.2225,2.985,2.985,602604,0
2010-08-20,2.97,2.975,2.875,2.905,667988,0
2010-08-23,2.905,2.955,2.7775,2.8225,560108,0
2010-08-24,2.76,2.835,2.72,2.7925,380992,0
2010-08-25,2.76,2.9125,2.7,2.905,379228,0
2010-08-26,2.98,3.075,2.8125,2.82,239852,0
2010-08-27,2.865,2.95,2.7925,2.95,118192,0
2010-08-30,2.92,2.95,2.7775,2.7875,147184,0
2010-08-31,2.7875,2.865,2.7675,2.8375,228636,0
2010-09-01,2.88,2.9675,2.88,2.9675,177212,0
2010-09-02,2.9625,3.025,2.94,3.0175,177228,0
2010-09-03,3.0525,3.0625,2.9975,3.0375,134184,0
2010-09-07,3.0375,3.0375,2.95,2.95,176436,0
2010-09-08,2.9575,2.98,2.86,2.9275,172144,0
2010-09-09,2.9775,3.0825,2.9325,3.0725,271324,0
2010-09-10,3.095,3.095,3,3.0525,96860,0
2010-09-13,3.0925,3.0975,3.035,3.0475,180836,0
2010-09-14,3.02,3.1225,3.005,3.105,206280,0
2010-09-15,3.005,3.1875,3,3.13,116500,0
2010-09-16,3.1225,3.1225,2.9675,3.0025,246168,0
2010-09-17,3.0425,3.055,3.0125,3.0375,429616,0
2010-09-20,3.04,3.17,3.0375,3.17,311872,0
2010-09-21,3.1925,3.1925,3.1125,3.115,251668,0
2010-09-22,3.0875,3.15,3.0875,3.11,202160,0
2010-09-23,3.09,3.1275,3.035,3.0725,228008,0
2010-09-24,3.105,3.1575,2.98,3.0575,371460,0
2010-09-27,3.0575,3.0575,2.975,2.98,178072,0
2010-09-28,2.9825,3.0025,2.93,2.965,220708,0
2010-09-29,2.9475,2.995,2.9475,2.9875,192964,0
2010-09-30,2.995,3.03,2.9525,2.9675,256484,0
2010-10-01,2.9925,3.03,2.95,2.9825,246792,0
2010-10-04,3.005,3.0375,2.95,2.995,592240,0
2010-10-05,3.0325,3.125,3,3.1225,162508,0
2010-10-06,3.1025,3.245,3.1025,3.2075,235692,0
2010-10-07,3.25,3.305,3.2,3.2525,153980,0
2010-10-08,3.275,3.365,3.2375,3.3475,107272,0
2010-10-11,3.33,3.425,3.27,3.38,213748,0
2010-10-12,3.38,3.41,3.365,3.3675,91240,0
2010-10-13,3.375,3.375,3.2625,3.29,137064,0
2010-10-14,3.2775,3.305,3.1275,3.21,360752,0
2010-10-15,3.26,3.2975,3.145,3.1475,208512,0
2010-10-18,3.135,3.2225,3.1325,3.2125,94044,0
2010-10-19,3.165,3.2375,3.165,3.185,192112,0
2010-10-20,3.21,3.2375,3.125,3.165,130996,0
2010-10-21,3.19,3.2175,3.0875,3.1225,198292,0
2010-10-22,3.175,3.3125,3.135,3.2775,140044,0
2010-10-25,3.3025,3.365,3.1775,3.1875,134900,0
2010-10-26,3.2,3.2,3.1475,3.1975,84264,0
2010-10-27,3.19,3.1975,3.14,3.1825,135040,0
2010-10-28,3.21,3.2175,3.1375,3.1825,122768,0
2010-10-29,3.18,3.2475,3.18,3.215,125264,0
2010-11-01,3.24,3.2425,3.135,3.1625,144792,0
2010-11-02,3.185,3.3125,3.175,3.31,149716,0
2010-11-03,3.3125,3.37,3.2675,3.32,85400,0
2010-11-04,3.3475,3.575,3.3225,3.575,234540,0
2010-11-05,3.56,3.5775,3.5,3.54,221900,0
2010-11-08,3.54,3.54,3.385,3.4425,133120,0
2010-11-09,3.44,3.4975,3.375,3.3925,85224,0
2010-11-10,3.4125,3.435,3.33,3.425,148152,0
2010-11-11,3.4025,3.4525,3.385,3.405,51168,0
2010-11-12,3.3725,3.405,3.3575,3.3625,116172,0
2010-11-15,3.3975,3.3975,3.3075,3.3125,182504,0
2010-11-16,3.28,3.28,3.165,3.26,197492,0
2010-11-17,3.2525,3.2525,3.2,3.21,73240,0
2010-11-18,3.2325,3.2325,3.1375,3.2025,69248,0
2010-11-19,3.21,3.25,3.125,3.2425,74876,0
2010-11-22,3.215,3.3,3.2025,3.3,46892,0
2010-11-23,3.235,3.2875,3.215,3.25,43972,0
2010-11-24,3.275,3.4525,3.265,3.3775,154356,0
2010-11-26,3.3475,3.4275,3.2925,3.39,90824,0
2010-11-29,3.4,3.4725,3.35,3.4625,93284,0
2010-11-30,3.4325,3.4475,3.3525,3.37,46112,0
2010-12-01,3.4325,3.5,3.385,3.5,101692,0
2010-12-02,3.5125,3.5125,3.4375,3.4875,155456,0
2010-12-03,3.4775,3.495,3.455,3.49,37968,0
2010-12-06,3.4725,3.5525,3.4725,3.5375,97872,0
2010-12-07,3.5375,3.5525,3.5375,3.5475,92728,0
2010-12-08,3.5475,3.5475,3.5,3.5125,97008,0
2010-12-09,3.555,3.59,3.5325,3.5875,96476,0
2010-12-10,3.5825,3.6525,3.52,3.65,199212,0
2010-12-13,3.675,3.73,3.67,3.705,58196,0
2010-12-14,3.73,3.7475,3.685,3.725,146688,0
2010-12-15,3.735,3.75,3.7,3.75,52924,0
2010-12-16,3.7425,3.8675,3.7,3.84,209424,0
2010-12-17,3.8525,3.8725,3.6725,3.7675,187224,0
2010-12-20,3.74,3.85,3.6075,3.7825,177716,0
2010-12-21,3.8075,3.91,3.74,3.91,148216,0
2010-12-22,3.925,3.9925,3.8925,3.9925,309736,0
2010-12-23,3.9975,3.9975,3.9375,3.9675,99544,0
2010-12-27,3.97,3.99,3.97,3.9875,50548,0
2010-12-28,3.9725,4,3.955,3.96,128984,0
2010-12-29,3.96,3.96,3.87,3.8925,65596,0
2010-12-30,3.9,3.94,3.74,3.9,110440,0
2010-12-31,3.895,3.9075,3.8425,3.8775,41428,0
2011-01-03,3.9425,3.99,3.88,3.95,126268,0
2011-01-04,3.9625,3.9725,3.875,3.875,100796,0
2011-01-05,3.835,3.88,3.7925,3.8675,49740,0
2011-01-06,3.83,3.87,3.83,3.87,89604,0
2011-01-07,3.87,3.87,3.7975,3.8325,40848,0
2011-01-10,3.7625,3.85,3.7625,3.835,81540,0
2011-01-11,3.84,3.87,3.835,3.855,70776,0
2011-01-12,3.87,3.87,3.845,3.865,59136,0
2011-01-13,3.8425,3.87,3.825,3.8475,65220,0
2011-01-14,3.825,3.9375,3.825,3.91,79672,0
2011-01-18,3.87,3.9425,3.87,3.935,53800,0
2011-01-19,3.9725,4.125,3.9675,3.995,238360,0
2011-01-20,3.9925,4.0375,3.9,3.95,124892,0
2011-01-21,3.9975,4,3.95,3.95,38316,0
2011-01-24,3.965,3.995,3.9425,3.9425,27372,0
2011-01-25,3.915,3.985,3.915,3.9425,44380,0
2011-01-26,3.96,4.0225,3.9075,3.9625,112240,0
2011-01-27,3.945,3.975,3.925,3.935,38616,0
2011-01-28,3.9375,3.9375,3.7175,3.7275,176424,0
2011-01-31,3.7,3.7975,3.6925,3.7775,105816,0
2011-02-01,3.7775,3.8775,3.7775,3.865,87824,0
2011-02-02,3.8775,3.935,3.8775,3.9175,88824,0
2011-02-03,3.8875,3.925,3.775,3.8025,134988,0
2011-02-04,3.87,3.87,3.8025,3.8525,299244,0
2011-02-07,3.85,3.8525,3.82,3.8425,84280,0
2011-02-08,3.78,3.8475,3.75,3.825,93728,0
2011-02-09,3.7975,3.82,3.79,3.82,39964,0
2011-02-10,3.7525,3.8425,3.745,3.79,66900,0
2011-02-11,3.7825,3.8225,3.7675,3.815,104724,0
2011-02-14,3.815,3.835,3.765,3.8275,92188,0
2011-02-15,3.7875,3.82,3.78,3.805,58788,0
2011-02-16,3.7925,3.8225,3.7925,3.8025,57116,0
2011-02-18,3.81,3.81,3.775,3.7875,95220,0
2011-02-22,3.755,3.78,3.7325,3.7425,158132,0
2011-02-23,3.7675,3.77,3.715,3.715,71572,0
2011-02-24,3.7125,3.75,3.675,3.6925,101164,0
2011-02-25,3.7375,3.8025,3.705,3.7625,164380,0
2011-02-28,3.775,3.8,3.7675,3.78,93144,0
2011-03-01,3.7775,3.82,3.7375,3.7425,100320,0
2011-03-02,3.73,3.7625,3.6875,3.6925,92580,0
2011-03-03,3.6875,3.745,3.6375,3.74,167316,0
2011-03-04,3.7475,3.7475,3.6875,3.7125,37656,0
2011-03-07,3.72,3.72,3.6825,3.7025,441792,0
2011-03-08,3.7075,3.7725,3.69,3.7725,53004,0
2011-03-09,3.7475,3.805,3.7475,3.78,65272,0
2011-03-10,3.74,3.765,3.74,3.755,445972,0
2011-03-11,3.725,3.7875,3.725,3.7575,831260,0
2011-03-14,3.7425,3.77,3.74,3.7525,59200,0
2011-03-15,3.7075,3.775,3.6275,3.7425,222140,0
2011-03-16,3.7425,3.7675,3.7275,3.75,113392,0
2011-03-17,3.7975,3.8,3.7575,3.79,103380,0
2011-03-18,3.8125,3.815,3.76,3.79,123932,0
2011-03-21,3.8075,3.8275,3.7875,3.825,148548,0
2011-03-22,3.845,3.845,3.78,3.8225,52332,0
2011-03-23,3.835,3.835,3.7775,3.8175,101640,0
2011-03-24,3.83,3.83,3.8125,3.83,85576,0
2011-03-25,3.8325,3.8425,3.81,3.8175,146904,0
2011-03-28,3.8375,3.845,3.815,3.8175,60236,0
2011-03-29,3.8725,3.9,3.8325,3.8625,115396,0
2011-03-30,3.9275,3.9275,3.8575,3.895,80112,0
2011-03-31,3.8825,3.8875,3.8125,3.88,99784,0
2011-04-01,3.8775,3.93,3.8675,3.9175,61900,0
2011-04-04,3.9475,3.9475,3.89,3.9125,55560,0
2011-04-05,3.895,3.9825,3.875,3.905,47660,0
2011-04-06,3.9525,4.16,3.94,4.025,211868,0
2011-04-07,4.0275,4.095,3.9525,4.04,190756,0
2011-04-08,4.065,4.065,3.8875,3.8975,77124,0
2011-04-11,3.89,3.9225,3.8125,3.885,69756,0
2011-04-12,3.87,3.91,3.81,3.855,96524,0
2011-04-13,3.6575,3.8075,3.6375,3.78,130384,0
2011-04-14,3.8075,3.8075,3.765,3.7725,136868,0
2011-04-15,3.7775,3.815,3.755,3.7925,102424,0
2011-04-18,3.8025,3.8025,3.76,3.7775,65020,0
2011-04-19,3.7825,3.825,3.755,3.7775,57056,0
2011-04-20,3.8225,3.855,3.765,3.8,57788,0
2011-04-21,3.8175,3.905,3.815,3.9,108972,0
2011-04-25,3.93,3.9425,3.815,3.8475,211720,0
2011-04-26,3.8475,3.965,3.8475,3.9525,148140,0
2011-04-27,3.95,4.04,3.9325,4.035,268500,0
2011-04-28,4.0375,4.2,4.0375,4.195,273132,0
2011-04-29,4.2,4.225,4.19,4.2,380624,0
2011-05-02,4.185,4.2125,4.14,4.14,43272,0
2011-05-03,4.1125,4.1175,3.9225,3.955,105356,0
2011-05-04,3.905,3.9275,3.8275,3.83,45652,0
2011-05-05,3.79,4.175,3.785,4.0675,343276,0
2011-05-06,4.1625,4.18,4.0125,4.0175,116884,0
2011-05-09,4.085,4.1125,4.0175,4.0725,175060,0
2011-05-10,4.09,4.18,4.0775,4.1125,546360,0
2011-05-11,4.09,4.1125,4.065,4.0725,245092,0
2011-05-12,4.06,4.0925,4,4.0925,264368,0
2011-05-13,4.02,4.0975,4.005,4.0575,315880,0
2011-05-16,4.05,4.0575,3.955,3.9675,120252,0
2011-05-17,3.915,4.115,3.915,4.065,304400,0
2011-05-18,4.0825,4.0825,3.95,4.0025,195600,0
2011-05-19,3.98,4.03,3.91,3.935,59212,0
2011-05-20,3.905,4.045,3.89,4.0325,262240,0
2011-05-23,3.9725,3.9925,3.9275,3.94,285300,0
2011-05-24,3.9425,3.95,3.8675,3.8775,350616,0
2011-05-25,3.87,3.87,3.78,3.82,118260,0
2011-05-26,3.8125,3.8125,3.75,3.7925,110708,0
2011-05-27,3.795,3.815,3.7375,3.75,392792,0
2011-05-31,3.755,3.795,3.7425,3.785,247232,0
2011-06-01,3.7725,3.7725,3.74,3.745,221944,0
2011-06-02,3.7475,3.7625,3.725,3.7525,65008,0
2011-06-03,3.7075,3.7475,3.6175,3.6175,133204,0
2011-06-06,3.6175,3.6575,3.5725,3.595,311672,0
2011-06-07,3.62,3.655,3.6,3.6225,48016,0
2011-06-08,3.6,3.6,3.5675,3.5925,35712,0
2011-06-09,3.6075,3.6075,3.515,3.5175,252240,0
2011-06-10,3.5075,3.51,3.455,3.4825,132936,0
2011-06-13,3.5525,3.555,3.415,3.495,361980,0
2011-06-14,3.52,3.5825,3.485,3.55,145216,0
2011-06-15,3.5225,3.5425,3.4275,3.4575,144440,0
2011-06-16,3.5175,3.76,3.46,3.7,171736,0
2011-06-17,3.725,3.79,3.475,3.5225,236192,0
2011-06-20,3.505,3.555,3.48,3.5225,75292,0
2011-06-21,3.5475,3.705,3.5125,3.7025,91344,0
2011-06-22,3.685,3.705,3.6025,3.66,72456,0
2011-06-23,3.61,3.795,3.57,3.6775,96668,0
2011-06-24,3.6525,3.7525,3.64,3.7,1579748,0
2011-06-27,3.7025,3.7125,3.66,3.7075,80796,0
2011-06-28,3.715,3.715,3.665,3.705,56048,0
2011-06-29,3.725,3.7575,3.64,3.65,83248,0
2011-06-30,3.6475,3.705,3.6,3.6025,73020,0
2011-07-01,3.5925,3.72,3.56,3.705,157544,0
2011-07-05,3.7025,3.7025,3.6425,3.6625,152692,0
2011-07-06,3.65,3.6975,3.65,3.6775,61240,0
2011-07-07,3.695,3.7975,3.675,3.755,58876,0
2011-07-08,3.7025,3.8,3.6825,3.775,55088,0
2011-07-11,3.7825,3.79,3.7175,3.75,52020,0
2011-07-12,3.745,3.785,3.7425,3.755,41248,0
2011-07-13,3.7475,3.775,3.7025,3.775,64220,0
2011-07-14,3.775,3.775,3.7225,3.7475,98376,0
2011-07-15,3.7475,3.775,3.69,3.7325,84708,0
2011-07-18,3.74,3.75,3.6775,3.7,37740,0
2011-07-19,3.7175,3.7575,3.625,3.7575,68848,0
2011-07-20,3.7475,3.75,3.69,3.725,22360,0
2011-07-21,3.7275,3.7675,3.6825,3.7525,324224,0
2011-07-22,3.76,3.775,3.7125,3.725,85388,0
2011-07-25,3.6925,3.6925,3.4875,3.49,154984,0
2011-07-26,3.5075,3.625,3.4075,3.4425,113464,0
2011-07-27,3.44,3.5225,3.3775,3.4125,178200,0
2011-07-28,3.4425,3.4875,3.38,3.4375,68992,0
2011-07-29,3.4125,3.5,3.3775,3.5,110036,0
2011-08-01,3.56,3.56,3.41,3.4875,119544,0
2011-08-02,3.5975,3.6125,3.3575,3.365,121284,0
2011-08-03,3.365,3.475,3.315,3.465,44620,0
2011-08-04,3.42,3.495,3.39,3.4,104128,0
2011-08-05,3.4325,3.4425,3.3025,3.38,82988,0
2011-08-08,3.3725,3.4875,3.0025,3.0875,186676,0
2011-08-09,3.0875,3.3125,2.865,3.25,169516,0
2011-08-10,3.175,3.3725,3.115,3.115,156588,0
2011-08-11,3.325,3.735,3.325,3.65,205468,0
2011-08-12,3.6625,3.7475,3.4725,3.59,130324,0
2011-08-15,3.625,3.625,3.5025,3.605,119624,0
2011-08-16,3.5275,3.6075,3.3375,3.435,156600,0
2011-08-17,3.34,3.4875,3.34,3.43,103460,0
2011-08-18,3.3425,3.415,3.275,3.295,202180,0
2011-08-19,3.255,3.325,3.25,3.2875,98164,0
2011-08-22,3.2875,3.3125,3.2425,3.31,264488,0
2011-08-23,3.3025,3.5075,3.27,3.5025,131924,0
2011-08-24,3.495,3.575,3.48,3.555,64296,0
2011-08-25,3.625,3.625,3.4825,3.4825,93264,0
2011-08-26,3.5025,3.5025,3.435,3.4575,49168,0
2011-08-29,3.4575,3.595,3.4575,3.5925,113424,0
2011-08-30,3.62,3.69,3.5275,3.6725,49120,0
2011-08-31,3.6775,3.72,3.5375,3.545,185980,0
2011-09-01,3.57,3.725,3.57,3.6725,128276,0
2011-09-02,3.5725,3.6475,3.5075,3.52,89892,0
2011-09-06,3.48,3.495,3.335,3.4075,139252,0
2011-09-07,3.465,3.5425,3.465,3.51,88000,0
2011-09-08,3.4775,3.5325,3.375,3.395,70848,0
2011-09-09,3.38,3.395,3.2225,3.265,143808,0
2011-09-12,3.2275,3.295,3.2275,3.28,36232,0
2011-09-13,3.3075,3.3725,3.24,3.27,50628,0
2011-09-14,3.2875,3.42,3.2875,3.375,65384,0
2011-09-15,3.4125,3.4325,3.4025,3.4225,44924,0
2011-09-16,3.445,3.4875,3.3875,3.4875,154260,0
2011-09-19,3.42,3.4875,3.385,3.4125,36848,0
2011-09-20,3.4125,3.45,3.33,3.335,78212,0
2011-09-21,3.335,3.365,3.24,3.24,71092,0
2011-09-22,3.2425,3.2425,3.14,3.18,371884,0
2011-09-23,3.135,3.1975,3.135,3.1775,110024,0
2011-09-26,3.1325,3.2375,3.1325,3.235,81520,0
2011-09-27,3.2875,3.3625,3.275,3.345,102780,0
2011-09-28,3.3575,3.3625,3.3075,3.31,106912,0
2011-09-29,3.3225,3.3875,3.285,3.3775,46372,0
2011-09-30,3.3375,3.4,3.3375,3.365,109340,0
2011-10-03,3.36,3.39,3.14,3.1875,133596,0
2011-10-04,3.19,3.4775,3.19,3.425,186712,0
2011-10-05,3.415,3.455,3.215,3.335,80048,0
2011-10-06,3.315,3.3725,3.26,3.3675,91656,0
2011-10-07,3.35,3.3625,3.28,3.3225,36840,0
2011-10-10,3.315,3.4675,3.3125,3.4625,69432,0
2011-10-11,3.4275,3.5375,3.4225,3.535,66156,0
2011-10-12,3.5625,3.65,3.51,3.645,69656,0
2011-10-13,3.4225,3.655,3.4225,3.65,54552,0
2011-10-14,3.6925,3.7,3.625,3.7,44576,0
2011-10-17,3.6225,3.625,3.5325,3.57,48772,0
2011-10-18,3.5525,3.675,3.5275,3.665,66480,0
2011-10-19,3.675,3.6975,3.5975,3.605,40060,0
2011-10-20,3.6075,3.625,3.5425,3.6125,19312,0
2011-10-21,3.695,3.725,3.635,3.7,99168,0
2011-10-24,3.7225,3.7525,3.7,3.75,109648,0
2011-10-25,3.7475,3.7475,3.5125,3.5475,129548,0
2011-10-26,3.5425,3.6175,3.4425,3.5275,151244,0
2011-10-27,3.6775,3.85,3.6275,3.8425,328064,0
2011-10-28,3.805,3.87,3.805,3.8525,63320,0
2011-10-31,3.795,3.8625,3.78,3.825,119912,0
2011-11-01,3.685,3.7725,3.575,3.64,119040,0
2011-11-02,3.7675,3.7675,3.6575,3.6875,130572,0
2011-11-03,3.6875,3.7525,3.57,3.705,284692,0
2011-11-04,3.615,3.705,3.615,3.7025,71328,0
2011-11-07,3.6875,3.725,3.605,3.7175,61152,0
2011-11-08,3.8125,3.97,3.755,3.9625,211320,0
2011-11-09,3.875,3.875,3.75,3.8,152820,0
2011-11-10,3.8575,3.9225,3.8375,3.905,51048,0
2011-11-11,3.875,3.94,3.8675,3.9225,114320,0
2011-11-14,3.88,3.985,3.875,3.9125,100168,0
2011-11-15,3.93,4.1,3.9,4.0975,74628,0
2011-11-16,4.045,4.175,4.0375,4.1125,197932,0
2011-11-17,4.105,4.1425,4.0575,4.1225,172496,0
2011-11-18,4.16,4.17,4.0825,4.0975,116616,0
2011-11-21,4.0375,4.1175,4.0375,4.1,86676,0
2011-11-22,4.0375,4.1,4,4.075,101312,0
2011-11-23,4.0025,4.06,3.875,3.875,181484,0
2011-11-25,3.885,4.015,3.885,3.9575,51652,0
2011-11-28,3.945,4.07,3.9375,4.05,129000,0
2011-11-29,4.045,4.045,3.94,3.9575,54800,0
2011-11-30,4.085,4.1175,4.0025,4.02,350940,0
2011-12-01,4.03,4.0825,3.9375,4.0475,101132,0
2011-12-02,4.0975,4.1675,4.0925,4.135,127080,0
2011-12-05,4.175,4.175,4.065,4.1325,264252,0
2011-12-06,4.12,4.12,4.035,4.1075,68604,0
2011-12-07,4.0225,4.0925,4,4.0575,340788,0
2011-12-08,4.055,4.055,4,4.0175,227568,0
2011-12-09,4.0525,4.07,4.02,4.0575,163856,0
2011-12-12,4.025,4.055,4,4.0025,144204,0
2011-12-13,4.0475,4.0475,3.94,4,275388,0
2011-12-14,4.0275,4.0325,3.995,4.0075,191580,0
2011-12-15,4.035,4.035,3.9875,4.0325,414916,0
2011-12-16,4.02,4.0375,3.975,4.005,655912,0
2011-12-19,4.0075,4.065,4.005,4.01,161868,0
2011-12-20,4.05,4.06,3.975,4.0575,211668,0
2011-12-21,4.035,4.0625,4.03,4.05,127296,0
2011-12-22,4.0525,4.0675,4.0375,4.0475,118060,0
2011-12-23,4.045,4.0575,4.0275,4.0475,63316,0
2011-12-27,4.045,4.06,3.9825,4.0475,109564,0
2011-12-28,4.0475,4.065,3.95,4.0475,192852,0
2011-12-29,4.0575,4.0625,4.0175,4.0475,133108,0
2011-12-30,4.05,4.0675,4.0375,4.0625,195784,0
2012-01-03,4.0775,4.1625,4.07,4.1575,262840,0
2012-01-04,4.1775,4.18,4.1075,4.1375,124228,0
2012-01-05,4.12,4.1775,4.0975,4.17,109696,0
2012-01-06,4.1875,4.2,4.125,4.1825,140788,0
2012-01-09,4.1825,4.205,4.1275,4.1825,212232,0
2012-01-10,4.2175,4.2275,4.1375,4.1725,131076,0
2012-01-11,4.15,4.15,4.12,4.1475,109948,0
2012-01-12,4.15,4.1575,4.09,4.1325,127108,0
2012-01-13,4.075,4.12,4.07,4.1025,144144,0
2012-01-17,4.11,4.15,4.0925,4.1,128848,0
2012-01-18,4.095,4.11,4.0725,4.1,159948,0
2012-01-19,4.0925,4.1,4.08,4.095,34260,0
2012-01-20,4.0775,4.12,4.075,4.1025,108520,0
2012-01-23,4.1025,4.1475,4.1025,4.12,117004,0
2012-01-24,4.0725,4.1275,4.0725,4.125,121068,0
2012-01-25,4.125,4.1575,3.965,4.1475,257328,0
2012-01-26,4.1475,4.16,4.1075,4.1425,137732,0
2012-01-27,4.1325,4.1775,4.085,4.1775,232416,0
2012-01-30,4.17,4.1975,4.16,4.17,48172,0
2012-01-31,4.2,4.2075,4.1175,4.1775,367304,0
2012-02-01,4.1775,4.2375,4.1675,4.195,371556,0
2012-02-02,4.185,4.2325,4.1425,4.215,267500,0
2012-02-03,4.215,4.2475,4.17,4.2425,537864,0
2012-02-06,4.2975,4.37,4.2025,4.2325,187084,0
2012-02-07,4.2175,4.2275,4.2,4.2125,190068,0
2012-02-08,4.22,4.2425,4.1875,4.1975,92792,0
2012-02-09,4.2425,4.2425,4.15,4.1825,183312,0
2012-02-10,4.2,4.2075,4.14,4.165,96820,0
2012-02-13,4.1975,4.21,4.1525,4.2,96608,0
2012-02-14,4.1625,4.205,4.1625,4.1875,94856,0
2012-02-15,4.2025,4.2025,4.0825,4.135,158876,0
2012-02-16,4.125,4.2075,4.1,4.2,121680,0
2012-02-17,4.1975,4.2,4.1375,4.1625,144788,0
2012-02-21,4.17,4.2025,4.1575,4.1825,99352,0
2012-02-22,4.1925,4.1975,4.1475,4.165,83784,0
2012-02-23,4.1475,4.18,4.0975,4.13,207212,0
2012-02-24,4.1325,4.1625,4.1025,4.135,139280,0
2012-02-27,4.1075,4.195,4.1075,4.175,138572,0
2012-02-28,4.1975,4.1975,4.1125,4.1125,49620,0
2012-02-29,4.145,4.145,4.0975,4.0975,110628,0
2012-03-01,4.1075,4.2025,4.1,4.115,129580,0
2012-03-02,4.1325,4.1425,4.055,4.055,100492,0
2012-03-05,4.04,4.055,3.985,4.025,56936,0
2012-03-06,4,4.0425,3.87,3.895,150496,0
2012-03-07,3.91,4.12,3.8725,4.1,218836,0
2012-03-08,4.07,4.2175,4.0425,4.13,224504,0
2012-03-09,4.115,4.2175,4.115,4.17,177964,0
2012-03-12,4.1525,4.1625,4.0725,4.1025,92128,0
2012-03-13,4.1225,4.165,4.085,4.15,93204,0
2012-03-14,4.15,4.1675,4.0475,4.08,131976,0
2012-03-15,4.095,4.1875,4.0675,4.175,69216,0
2012-03-16,4.16,4.185,4.1425,4.1525,178220,0
2012-03-19,4.165,4.3125,4.1275,4.265,214004,0
2012-03-20,4.2475,4.3125,4.22,4.245,119552,0
2012-03-21,4.27,4.27,4.2275,4.245,57744,0
2012-03-22,4.2625,4.2775,4.2125,4.2575,78988,0
2012-03-23,4.2725,4.275,4.2375,4.265,112780,0
2012-03-26,4.3075,4.3725,4.2875,4.3325,150484,0
2012-03-27,4.32,4.375,4.32,4.3425,92512,0
2012-03-28,4.3525,4.4,4.3375,4.37,125752,0
2012-03-29,4.355,4.3675,4.3025,4.3225,58124,0
2012-03-30,4.3375,4.3725,4.27,4.27,119824,0
2012-04-02,4.27,4.29,4.2525,4.28,126788,0
2012-04-03,4.26,4.375,4.24,4.36,176336,0
2012-04-04,4.3325,4.435,4.2775,4.41,62000,0
2012-04-05,4.415,4.43,4.355,4.38,141600,0
2012-04-09,4.315,4.325,4.255,4.255,79180,0
2012-04-10,4.2625,4.28,4.25,4.26,94688,0
2012-04-11,4.2875,4.3275,4.285,4.3125,92588,0
2012-04-12,4.3025,4.4875,4.3025,4.4,136784,0
2012-04-13,4.4,4.41,4.2925,4.3025,90000,0
2012-04-16,4.3075,4.35,4.255,4.33,27200,0
2012-04-17,4.37,4.3825,4.3125,4.3275,88704,0
2012-04-18,4.3125,4.3525,4.3075,4.3175,113684,0
2012-04-19,4.32,4.4225,4.31,4.415,148656,0
2012-04-20,4.485,4.485,4.3375,4.43,197564,0
2012-04-23,4.3575,4.4025,4.3175,4.3325,77436,0
2012-04-24,4.32,4.375,4.27,4.375,90368,0
2012-04-25,4.375,4.4375,4.345,4.41,109856,0
2012-04-26,4.39,4.4775,4.2775,4.4475,229604,0
2012-04-27,4.4475,4.485,4.4275,4.475,61740,0
2012-04-30,4.4825,4.4825,4.44,4.4425,61804,0
2012-05-01,4.435,4.4875,4.435,4.4375,134640,0
2012-05-02,4.4425,4.525,4.435,4.51,245300,0
2012-05-03,4.525,4.6225,4.475,4.4775,282992,0
2012-05-04,4.475,4.6525,4.475,4.5875,594132,0
2012-05-07,4.5575,4.71,4.465,4.6175,102480,0
2012-05-08,4.6025,4.75,4.6025,4.7325,648344,0
2012-05-09,4.6975,4.7325,4.695,4.6975,153192,0
2012-05-10,4.725,4.75,4.68,4.6975,484336,0
2012-05-11,4.6575,4.7425,4.6525,4.705,237268,0
2012-05-14,4.6925,4.745,4.6925,4.715,155052,0
2012-05-15,4.7375,4.745,4.71,4.715,78072,0
2012-05-16,4.735,4.75,4.68,4.73,68008,0
2012-05-17,4.735,4.7375,4.6775,4.7025,191180,0
2012-05-18,4.6875,4.7275,4.6,4.6525,258948,0
2012-05-21,4.6875,4.7075,4.6275,4.6625,261236,0
2012-05-22,4.655,4.72,4.5825,4.6,210552,0
2012-05-23,4.575,4.62,4.55,4.6,316128,0
2012-05-24,4.635,4.6375,4.5575,4.5925,107964,0
2012-05-25,4.585,4.6425,4.585,4.62,76584,0
2012-05-29,4.62,4.655,4.595,4.6275,167344,0
2012-05-30,4.6,4.72,4.59,4.705,153864,0
2012-05-31,4.7,4.75,4.6825,4.695,113220,0
2012-06-01,4.6,4.675,4.5325,4.5375,127632,0
2012-06-04,4.545,4.7,4.545,4.7,112996,0
2012-06-05,4.6875,4.6875,4.615,4.6275,207908,0
2012-06-06,4.64,4.7125,4.5875,4.7125,175544,0
2012-06-07,4.75,4.755,4.5925,4.6075,198164,0
2012-06-08,4.615,4.685,4.59,4.6475,170572,0
2012-06-11,4.6875,4.7,4.6375,4.665,232468,0
2012-06-12,4.6825,4.6825,4.5575,4.6225,138284,0
2012-06-13,4.6625,4.6625,4.56,4.56,113576,0
2012-06-14,4.5825,4.73,4.5825,4.6775,424620,0
2012-06-15,4.6625,4.695,4.5775,4.6175,254540,0
2012-06-18,4.61,4.715,4.545,4.5525,204304,0
2012-06-19,4.595,4.705,4.5825,4.705,415300,0
2012-06-20,4.6925,4.7425,4.66,4.6725,101920,0
2012-06-21,4.615,4.7,4.5825,4.6225,198072,0
2012-06-22,4.65,4.825,4.6375,4.795,973944,0
2012-06-25,4.7375,4.9375,4.7325,4.8425,459444,0
2012-06-26,4.8625,4.89,4.7025,4.72,195624,0
2012-06-27,4.7425,4.935,4.725,4.8525,274884,0
2012-06-28,4.8425,4.8875,4.8075,4.86,112856,0
2012-06-29,4.9375,4.9825,4.8912,4.94,319516,0
2012-07-02,4.95,5.0175,4.95,5.0075,159324,0
2012-07-03,5.015,5.0275,5.0025,5.025,46700,0
2012-07-05,5.0075,5.075,5,5.0325,212748,0
2012-07-06,5,5.0875,4.98,5.06,149988,0
2012-07-09,5.05,5.06,5.0275,5.045,193220,0
2012-07-10,5.065,5.11,4.93,4.9675,180320,0
2012-07-11,4.955,5.0075,4.91,4.9375,101096,0
2012-07-12,4.9275,4.945,4.875,4.935,102488,0
2012-07-13,4.93,5.07,4.93,5.0525,205168,0
2012-07-16,5.0575,5.085,5.03,5.075,91200,0
2012-07-17,5.1075,5.1075,5.0625,5.08,106716,0
2012-07-18,5.0925,5.1675,5.0775,5.12,238600,0
2012-07-19,5.12,5.15,5.1075,5.1075,115064,0
2012-07-20,5.075,5.12,5.075,5.11,116124,0
2012-07-23,5.0875,5.1075,5.0425,5.085,200960,0
2012-07-24,5.0875,5.105,5.0428,5.09,193968,0
2012-07-25,5.0975,5.12,5.055,5.1125,141452,0
2012-07-26,5.1375,5.1375,4.9825,5.0575,219572,0
2012-07-27,5.0525,5.0925,4.995,5.04,146304,0
2012-07-30,5.0375,5.115,5.0375,5.0825,97100,0
2012-07-31,5.0575,5.1125,5.005,5.0425,94036,0
2012-08-01,5.0525,5.0925,5.04,5.0675,171020,0
2012-08-02,5.0625,5.115,4.975,5.1,158836,0
2012-08-03,5.1275,5.2475,5.105,5.2,274692,0
2012-08-06,5.2125,5.2475,5.2,5.2275,127996,0
2012-08-07,5.225,5.405,5.225,5.265,117780,0
2012-08-08,5.26,5.28,5.2375,5.25,260696,0
2012-08-09,5.24,5.5975,5.24,5.45,372032,0
2012-08-10,5.7475,5.7475,5.45,5.5425,202572,0
2012-08-13,5.5575,5.5925,5.43,5.57,267068,0
2012-08-14,5.6075,5.6325,5.575,5.6025,251388,0
2012-08-15,5.62,5.65,5.6025,5.63,244064,0
2012-08-16,5.605,5.7475,5.6,5.7275,244724,0
2012-08-17,5.705,5.9275,5.625,5.7475,243352,0
2012-08-20,5.7775,5.7775,5.72,5.735,137120,0
2012-08-21,5.775,5.82,5.7475,5.775,253156,0
2012-08-22,5.7725,5.795,5.7012,5.7725,149736,0
2012-08-23,5.7825,5.8088,5.5977,5.6275,103860,0
2012-08-24,5.635,5.69,5.46,5.6725,106844,0
2012-08-27,5.67,5.725,5.6575,5.68,146740,0
2012-08-28,5.68,5.7,5.5525,5.6475,106512,0
2012-08-29,5.6925,5.8625,5.66,5.8275,349048,0
2012-08-30,5.825,5.92,5.82,5.88,280576,0
2012-08-31,5.925,5.925,5.8625,5.8875,153508,0
2012-09-04,5.8875,5.92,5.8675,5.92,152812,0
2012-09-05,5.9325,6.0525,5.925,6.0425,616328,0
2012-09-06,6.1075,6.175,6.05,6.165,623816,0
2012-09-07,6.2225,6.3025,6.1475,6.2925,373488,0
2012-09-10,6.5,6.57,6.37,6.385,525852,0
2012-09-11,6.375,6.46,6.345,6.42,368284,0
2012-09-12,6.4375,6.5125,6.375,6.5025,558744,0
2012-09-13,6.5,6.585,6.475,6.5675,481736,0
2012-09-14,6.5675,6.6525,6.5525,6.5912,658592,0
2012-09-17,6.585,6.665,6.5625,6.64,565200,0
2012-09-18,6.6175,6.625,6.5375,6.56,238960,0
2012-09-19,6.5275,6.5875,6.495,6.495,339708,0
2012-09-20,6.4325,6.5125,6.2275,6.49,702636,0
2012-09-21,6.56,6.56,6.465,6.4725,638340,0
2012-09-24,6.45,6.485,6.4375,6.4562,243600,0
2012-09-25,6.4875,6.525,6.4325,6.4925,344004,0
2012-09-26,6.4925,6.5675,6.43,6.54,274272,0
2012-09-27,6.5625,6.5725,6.5025,6.515,218340,0
2012-09-28,6.5025,6.6125,6.4425,6.5125,536004,0
2012-10-01,6.5425,6.6125,6.51,6.545,319268,0
2012-10-02,6.5675,6.73,6.5525,6.6725,504368,0
2012-10-03,6.7,6.875,6.7,6.82,351088,0
2012-10-04,6.7975,6.8925,6.7975,6.8925,526652,0
2012-10-05,6.9125,7,6.7925,6.8575,623524,0
2012-10-08,6.85,6.96,6.7825,6.93,243280,0
2012-10-09,6.9625,6.9625,6.7975,6.8125,177308,0
2012-10-10,6.8125,6.9675,6.8075,6.9125,156860,0
2012-10-11,6.94,7,6.9025,6.9125,263924,0
2012-10-12,6.8975,6.8975,6.815,6.82,97816,0
2012-10-15,6.845,6.98,6.825,6.9325,386288,0
2012-10-16,6.9525,7.0675,6.9525,6.9975,383452,0
2012-10-17,7.0375,7.0455,6.995,7,236344,0
2012-10-18,7,7.045,6.805,6.8825,399336,0
2012-10-19,6.8475,6.8525,6.6325,6.6625,264056,0
2012-10-22,6.645,6.8125,6.645,6.7175,248132,0
2012-10-23,6.6675,6.7425,6.5325,6.725,266696,0
2012-10-24,6.7375,6.7475,6.6925,6.7175,142880,0
2012-10-25,6.7375,6.785,6.7025,6.75,182696,0
2012-10-26,6.7375,6.8725,6.7375,6.8125,308660,0
2012-10-31,6.8825,7.11,6.86,7.03,766512,0
2012-11-01,7.07,7.1,6.85,6.8775,496388,0
2012-11-02,7.0025,7.0025,6.8725,6.89,185236,0
2012-11-05,6.91,7.05,6.85,6.9625,215476,0
2012-11-06,7.01,7.05,6.985,7.03,251496,0
2012-11-07,7.01,7.04,6.88,6.915,278644,0
2012-11-08,6.975,7.05,6.8725,6.9,284476,0
2012-11-09,6.75,6.96,6.75,6.94,456668,0
2012-11-12,6.975,6.9875,6.84,6.8725,503432,0
2012-11-13,6.92,6.9375,6.7675,6.78,369912,0
2012-11-14,6.7575,6.8125,6.3775,6.3825,636768,0
2012-11-15,6.3825,6.385,5.9775,6.3025,821656,0
2012-11-16,6.2725,6.58,6.2675,6.505,317200,0
2012-11-19,6.5925,6.6898,6.5275,6.5825,358208,0
2012-11-20,6.5425,6.59,6.3875,6.4525,238784,0
2012-11-21,6.485,6.61,6.4775,6.52,281760,0
2012-11-23,6.58,6.8125,6.53,6.765,252840,0
2012-11-26,6.795,6.84,6.647,6.825,353452,0
2012-11-27,6.8525,6.96,6.84,6.85,192288,0
2012-11-28,6.8275,6.8575,6.7,6.7225,136596,0
2012-11-29,6.775,6.875,6.6375,6.73,227624,0
2012-11-30,6.73,6.795,6.54,6.665,482320,0
2012-12-03,6.7175,6.755,6.5575,6.625,298720,0
2012-12-04,6.59,6.7075,6.575,6.6125,201580,0
2012-12-05,6.6,6.6938,6.415,6.6575,638980,0
2012-12-06,6.6725,6.6875,6.5675,6.62,186160,0
2012-12-07,6.685,6.685,6.575,6.585,129824,0
2012-12-10,6.625,6.625,6.575,6.595,276140,0
2012-12-11,6.58,6.5875,6.5375,6.575,409076,0
2012-12-12,6.58,6.58,6.5225,6.55,300604,0
2012-12-13,6.55,6.6072,6.5225,6.6,760620,0
2012-12-14,6.6075,6.625,6.5625,6.6075,774512,0
2012-12-17,6.6225,6.7025,6.6225,6.685,297404,0
2012-12-18,6.7125,6.875,6.6875,6.8625,786072,0
2012-12-19,6.8275,6.935,6.6975,6.93,374140,0
2012-12-20,6.895,7,6.88,6.975,300904,0
2012-12-21,6.915,6.975,6.89,6.92,614728,0
2012-12-24,6.95,6.9725,6.7675,6.7725,129848,0
2012-12-26,6.8025,6.845,6.6875,6.69,136692,0
2012-12-27,6.7075,6.8675,6.63,6.8475,451396,0
2012-12-28,6.8,6.86,6.7325,6.7625,512140,0
2012-12-31,6.78,6.975,6.7675,6.9528,240884,0
2013-01-02,7.0475,7.125,7.005,7.1125,580896,0
2013-01-03,7.1575,7.2,7.1025,7.1625,340076,0
2013-01-04,7.1975,7.3325,7.165,7.2625,417836,0
2013-01-07,7.27,7.35,7.225,7.2425,363536,0
2013-01-08,7.2625,7.4425,7.2625,7.4275,334652,0
2013-01-09,7.4575,7.4625,7.3775,7.395,252484,0
2013-01-10,7.44,7.4625,7.175,7.2025,397144,0
2013-01-11,7.23,7.45,7.1275,7.415,326136,0
2013-01-14,7.4675,7.6075,7.4275,7.54,243088,0
2013-01-15,7.535,7.5725,7.44,7.445,340880,0
2013-01-16,7.45,7.54,7.445,7.5025,246300,0
2013-01-17,7.545,7.558,7.49,7.5125,275288,0
2013-01-18,7.5,7.57,7.5,7.545,247532,0
2013-01-22,7.5675,7.8475,7.55,7.805,613136,0
2013-01-23,7.825,7.825,7.6425,7.6575,280616,0
2013-01-24,7.6775,7.6825,7.4375,7.505,485424,0
2013-01-25,7.5375,7.5925,7.49,7.5425,511096,0
2013-01-28,7.5725,7.635,7.5275,7.6025,311188,0
2013-01-29,7.6175,7.6725,7.545,7.63,352916,0
2013-01-30,7.6325,8,7.62,7.845,854544,0
2013-01-31,7.94,8.0875,7.875,7.99,780604,0
2013-02-01,8.1725,8.25,8.09,8.1875,889984,0
2013-02-04,8.19,8.3425,8.155,8.2475,619896,0
2013-02-05,8.3325,8.3725,8.2775,8.3375,507116,0
2013-02-06,8.4325,8.45,8.1525,8.23,796892,0
2013-02-07,8.28,8.375,8.2375,8.3675,424164,0
2013-02-08,8.4025,8.5075,8.355,8.505,796456,0
2013-02-11,8.5425,8.7938,8.52,8.78,698524,0
2013-02-12,8.8125,8.9468,8.655,8.85,373932,0
2013-02-13,8.945,8.98,8.8,8.8625,419972,0
2013-02-14,8.8875,8.975,8.87,8.945,321936,0
2013-02-15,8.975,9,8.86,8.92,366388,0
2013-02-19,8.91,8.9672,8.6375,8.8725,525376,0
2013-02-20,8.845,8.88,8.705,8.7175,447316,0
2013-02-21,8.6625,8.6625,8.0885,8.385,1195060,0
2013-02-22,8.4225,8.5775,8.3225,8.405,347584,0
2013-02-25,8.49,8.545,8.1425,8.1775,573044,0
2013-02-26,8.185,8.3375,8.0338,8.27,545996,0
2013-02-27,8.225,8.35,8.225,8.2725,429924,0
2013-02-28,8.2875,8.4925,8.2275,8.4175,290856,0
2013-03-01,8.4225,8.5575,8.3525,8.5,295360,0
2013-03-04,8.56,8.5768,8.44,8.5125,601120,0
2013-03-05,8.525,8.7375,8.525,8.6975,507240,0
2013-03-06,8.7725,8.8925,8.7175,8.7725,687060,0
2013-03-07,8.8125,8.8125,8.685,8.755,743692,0
2013-03-08,8.8675,9.0622,8.705,8.9425,950300,0
2013-03-11,8.97,9.0388,8.8875,8.9375,704264,0
2013-03-12,8.93,8.935,8.575,8.605,504044,0
2013-03-13,8.5575,8.8625,8.5,8.8225,372000,0
2013-03-14,8.865,8.9125,8.7125,8.7975,304708,0
2013-03-15,8.825,8.9275,8.73,8.7875,1293620,0
2013-03-18,8.6725,8.8825,8.6475,8.8475,532952,0
2013-03-19,8.795,8.8725,8.7,8.825,357404,0
2013-03-20,8.895,9,8.855,8.9125,295368,0
2013-03-21,8.885,9.04,8.825,8.8475,310804,0
2013-03-22,8.895,8.9975,8.785,8.8875,275176,0
2013-03-25,8.9025,9,8.86,8.89,213376,0
2013-03-26,8.9475,9.03,8.8675,8.965,202116,0
2013-03-27,8.975,9.0625,8.855,9.0425,313848,0
2013-03-28,9.07,9.205,8.805,8.97,431300,0
2013-04-01,8.97,8.9975,8.8075,8.9925,397304,0
2013-04-02,9,9.065,8.8775,8.8925,261888,0
2013-04-03,8.8875,8.93,8.825,8.8975,305692,0
2013-04-04,8.9125,8.9525,8.845,8.9475,318304,0
2013-04-05,8.8475,8.96,8.815,8.885,344696,0
2013-04-08,8.93,9.16,8.865,9.1375,357344,0
2013-04-09,9.1775,9.1775,8.8432,8.875,524224,0
2013-04-10,8.875,9.11,8.855,9.04,227908,0
2013-04-11,9.0575,9.0575,8.8775,8.935,190344,0
2013-04-12,8.8875,8.9325,8.8175,8.9,216416,0
2013-04-15,8.82,8.875,8.7625,8.8175,656000,0
2013-04-16,8.8225,8.9925,8.8225,8.945,499380,0
2013-04-17,8.875,9.0225,8.87,9,464468,0
2013-04-18,9.0125,9.18,8.98,9.175,470964,0
2013-04-19,9.2625,9.39,9.155,9.3775,267908,0
2013-04-22,9.415,9.75,9.34,9.688,644824,0
2013-04-23,9.758,9.962,9.752,9.872,466308,0
2013-04-24,9.892,9.95,9.71,9.858,268780,0
2013-04-25,9.852,9.985,9.78,9.855,408120,0
2013-04-26,9.82,10.125,9.772,10.062,416312,0
2013-04-29,10.08,10.25,9.95,10.125,262504,0
2013-04-30,10.122,10.222,10,10.195,340028,0
2013-05-01,10.21,10.27,9.375,9.44,943360,0
2013-05-02,9.4925,9.995,9.4925,9.865,365772,0
2013-05-03,10.012,10.13,9.8,9.868,268192,0
2013-05-06,9.928,10.012,9.804,9.902,265632,0
2013-05-07,9.908,10.055,9.86,10.052,200828,0
2013-05-08,10.052,10.138,9.945,9.992,455340,0
2013-05-09,9.958,10.46,9.955,10.242,764716,0
2013-05-10,10.295,10.375,10.125,10.212,334684,0
2013-05-13,10.125,10.25,10.125,10.16,338840,0
2013-05-14,10.188,10.312,10.118,10.145,572748,0
2013-05-15,10.15,10.272,10.065,10.212,694992,0
2013-05-16,10.152,10.201,10.092,10.115,181212,0
2013-05-17,10.172,10.172,10.025,10.095,457388,0
2013-05-20,10.122,10.2,10.065,10.102,414304,0
2013-05-21,10.165,10.193,10.038,10.078,264340,0
2013-05-22,10.092,10.158,9.75,9.812,562688,0
2013-05-23,9.918,10.375,9.805,10.248,1226832,0
2013-05-24,10.37,10.472,10.115,10.41,961660,0
2013-05-28,10.61,10.882,10.518,10.7,1119732,0
2013-05-29,10.748,11.615,10.748,11.242,1536876,0
2013-05-30,11.305,11.682,11.272,11.592,825436,0
2013-05-31,11.612,11.832,11.605,11.705,1139124,0
2013-06-03,11.75,12.178,11.7,12.125,1075928,0
2013-06-04,12.228,12.302,12.012,12.13,914812,0
2013-06-05,12.128,12.368,12.062,12.085,1301652,0
2013-06-06,12.075,12.075,11.752,11.952,867476,0
2013-06-07,11.83,11.861,11.258,11.415,1406248,0
2013-06-10,11.375,11.485,11.365,11.418,503816,0
2013-06-11,11.355,11.468,11.298,11.385,444856,0
2013-06-12,11.475,11.495,11.308,11.325,400372,0
2013-06-13,11.332,11.632,11.195,11.572,355524,0
2013-06-14,11.61,11.638,11.525,11.575,275856,0
2013-06-17,11.622,11.778,11.562,11.765,301580,0
2013-06-18,11.955,12.35,11.772,12.142,1055588,0
2013-06-19,12.178,12.495,12.018,12.242,987624,0
2013-06-20,12.248,12.268,11.912,11.995,812764,0
2013-06-21,12.058,12.16,11.758,11.885,766152,0
2013-06-24,11.842,11.912,10.854,11.162,1729464,0
2013-06-25,11.288,11.678,11.25,11.575,918316,0
2013-06-26,11.71,11.932,11.605,11.78,479692,0
2013-06-27,11.75,11.75,11.398,11.415,785148,0
2013-06-28,11.415,11.555,11.415,11.455,2277548,0
2013-07-01,11.732,11.732,11.4,11.5,801536,0
2013-07-02,11.565,11.955,11.465,11.635,654648,0
2013-07-03,11.59,11.778,11.548,11.74,169408,0
2013-07-05,11.958,11.958,11.7,11.908,447012,0
2013-07-08,12.025,12.32,11.967,12.282,1086296,0
2013-07-09,12.5,12.75,12.15,12.202,1176344,0
2013-07-10,12.222,12.318,12.05,12.248,443188,0
2013-07-11,12.47,12.492,12.188,12.345,487248,0
2013-07-12,12.408,12.74,12.348,12.712,657912,0
2013-07-15,12.86,13.298,12.805,13.008,1086816,0
2013-07-16,13.058,13.188,12.66,12.695,534552,0
2013-07-17,12.715,12.8,12.502,12.645,444576,0
2013-07-18,12.67,12.688,12.558,12.575,478216,0
2013-07-19,12.575,12.855,12.54,12.848,265896,0
2013-07-22,12.875,12.875,12.608,12.658,319920,0
2013-07-23,12.755,12.985,12.678,12.842,496948,0
2013-07-24,12.982,13.242,12.885,13.175,758012,0
2013-07-25,13.162,13.282,12.955,13.255,842396,0
2013-07-26,13.355,13.505,13.122,13.472,662284,0
2013-07-29,13.56,13.632,13.472,13.575,488876,0
2013-07-30,13.688,13.75,13.425,13.45,490660,0
2013-07-31,13.442,13.65,13.38,13.562,531216,0
2013-08-01,13.692,14.005,13.562,13.998,639568,0
2013-08-02,14.045,14.348,13.828,14.258,1111084,0
2013-08-05,14.282,14.512,14.152,14.498,847080,0
2013-08-06,14.54,14.808,14.452,14.565,816100,0
2013-08-07,15.25,15.375,14.586,15.37,1438616,0
2013-08-08,15.5,16.408,15.375,16.298,1779672,0
2013-08-09,16.317,16.76,16.225,16.75,1163516,0
2013-08-12,16.74,16.82,16.295,16.39,1355428,0
2013-08-13,16.68,17.27,16.415,17.205,1262336,0
2013-08-14,17.345,17.365,16.948,17.03,1034464,0
2013-08-15,16.968,16.968,16.262,16.45,1513268,0
2013-08-16,16.475,17.038,16.475,16.865,956300,0
2013-08-19,16.952,16.952,16.552,16.56,869012,0
2013-08-20,16.62,16.745,16.335,16.462,970400,0
2013-08-21,16.472,16.472,15.422,15.955,1683092,0
2013-08-22,15.988,16.6,15.908,16.575,867884,0
2013-08-23,16.662,16.755,16.292,16.588,583092,0
2013-08-26,16.666,16.678,16.315,16.355,542360,0
2013-08-27,16.152,16.179,15.5,15.565,941144,0
2013-08-28,15.565,16.135,15.518,16.06,776000,0
2013-08-29,16.055,16.325,16.055,16.16,656232,0
2013-08-30,16.16,16.327,16.125,16.192,633504,0
2013-09-03,16.48,16.55,16.025,16.14,564620,0
2013-09-04,16.138,16.29,16.058,16.163,818968,0
2013-09-05,16.128,16.17,15.678,15.795,863996,0
2013-09-06,15.855,15.892,15.145,15.73,713904,0
2013-09-09,15.73,15.76,15.14,15.168,1214916,0
2013-09-10,15.185,16.065,15.185,15.875,817076,0
2013-09-11,15.895,16.185,15.778,16.06,429480,0
2013-09-12,16.152,16.152,15.825,15.885,339364,0
2013-09-13,15.875,16.042,15.818,16.015,345992,0
2013-09-16,16.25,16.295,15.775,15.812,420260,0
2013-09-17,16.375,16.902,16.352,16.738,1454060,0
2013-09-18,16.775,16.838,16.505,16.748,6739480,0
2013-09-19,16.838,16.838,16.412,16.592,1140752,0
2013-09-20,16.76,16.76,16.343,16.65,998380,0
2013-09-23,16.565,16.658,15.88,16.108,902100,0
2013-09-24,16.075,16.422,16.015,16.258,508000,0
2013-09-25,16.24,16.465,15.918,16.21,528024,0
2013-09-26,16.258,16.415,16.032,16.385,455600,0
2013-09-27,16.24,16.438,16.152,16.18,395864,0
2013-09-30,15.935,16.428,15.792,16.202,719600,0
2013-10-01,16.225,16.485,16.15,16.475,390400,0
2013-10-02,16.418,16.418,16.078,16.192,428800,0
2013-10-03,16.09,16.275,16.005,16.148,298400,0
2013-10-04,16.022,16.482,16.022,16.282,372800,0
2013-10-07,16.21,16.468,16.062,16.132,621600,0
2013-10-08,16.093,16.145,15.252,15.388,835600,0
2013-10-09,15.388,15.992,15.305,15.87,623476,0
2013-10-10,16.112,16.362,16.028,16.298,356560,0
2013-10-11,16.152,16.492,16.152,16.48,330760,0
2013-10-14,16.46,17.088,16.35,17,854300,0
2013-10-15,16.998,17.045,16.75,16.958,660340,0
2013-10-16,16.978,17.848,16.852,17.425,1330800,0
2013-10-17,17.43,17.495,17.075,17.44,962800,0
2013-10-18,17.558,17.745,17.218,17.632,579200,0
2013-10-21,17.64,17.73,17.518,17.588,407200,0
2013-10-22,17.47,17.572,16.678,16.968,1021600,0
2013-10-23,16.84,16.952,16.003,16.14,1107600,0
2013-10-24,16.188,16.775,16.075,16.612,760000,0
2013-10-25,16.612,16.655,16.17,16.628,579796,0
2013-10-28,16.652,16.828,16.312,16.635,493600,0
2013-10-29,16.615,16.788,16.515,16.65,344800,0
2013-10-30,16.41,16.435,14.668,14.76,2447600,0
2013-10-31,14.76,15.362,14.388,15.105,1762428,0
2013-11-01,15.1,15.192,14.965,15.015,756800,0
2013-11-04,15.01,15.394,14.65,15.318,1253100,0
2013-11-05,15.502,17.542,15.495,17.245,2176000,0
2013-11-06,17.355,17.372,16.695,16.822,913600,0
2013-11-07,16.905,17.078,16.26,16.26,489200,0
2013-11-08,16.218,17.15,16.132,17.008,659200,0
2013-11-11,17.03,17.17,16.588,16.662,869604,0
2013-11-12,16.668,17.105,16.625,17.088,630000,0
2013-11-13,17.01,17.3,16.822,17.282,502400,0
2013-11-14,17.39,18.06,17.325,18.035,1570800,0
2013-11-15,18.01,18.805,17.765,18.712,1181200,0
2013-11-18,18.872,19.105,18.395,18.485,937600,0
2013-11-19,18.475,18.69,18.18,18.25,540472,0
2013-11-20,18.25,18.588,18.152,18.302,378400,0
2013-11-21,18.392,18.852,18.34,18.822,381200,0
2013-11-22,18.822,19.222,18.632,19.12,478980,0
2013-11-25,19.122,19.185,18.802,18.92,394400,0
2013-11-26,18.998,19.565,18.752,19.232,718800,0
2013-11-27,19.3,20.125,19.29,20.11,697600,0
2013-11-29,20.25,20.555,20.008,20.49,448096,0
2013-12-02,20.568,20.568,19.59,19.96,1020800,0
2013-12-03,19.872,20,19.635,19.862,992800,0
2013-12-04,19.738,20.12,19.66,20.068,457200,0
2013-12-05,20.075,20.298,19.925,20.005,540400,0
2013-12-06,20.052,20.13,19.815,19.885,494400,0
2013-12-09,20,20.118,19.588,19.738,614456,0
2013-12-10,19.73,20.13,19.6,19.81,788000,0
2013-12-11,19.9,19.9,19.182,19.275,496800,0
2013-12-12,19.22,19.61,19.158,19.395,694480,0
2013-12-13,19.495,19.948,19.335,19.652,668800,0
2013-12-16,19.678,20.045,19.508,19.875,442568,0
2013-12-17,19.782,19.92,19.388,19.748,582800,0
2013-12-18,19.75,20.048,19.125,19.998,1200000,0
2013-12-19,19.875,20.15,19.628,19.712,1016000,0
2013-12-20,19.712,19.998,19.625,19.645,590000,0
2013-12-23,19.705,20.092,19.47,20.015,556800,0
2013-12-24,20,20.005,19.85,19.982,180520,0
2013-12-26,19.892,20,19.722,19.785,328400,0
2013-12-27,19.752,19.99,19.265,19.565,710800,0
2013-12-30,19.635,19.68,19.27,19.338,312800,0
2013-12-31,19.378,19.728,19.378,19.608,521600,0
2014-01-02,19.5,19.545,18.825,18.988,887332,0
2014-01-03,19.052,19.138,18.938,18.985,362680,0
2014-01-06,18.985,19.4,18.878,18.892,589200,0
2014-01-07,18.912,19.25,18.852,18.895,462400,0
2014-01-08,18.905,19.615,18.805,19.588,683600,0
2014-01-09,19.69,20.12,19.625,20.1,746800,0
2014-01-10,20.125,20.388,19.632,19.7,606800,0
2014-01-13,19.68,19.76,19.225,19.418,426800,0
2014-01-14,19.305,19.888,19.305,19.73,446400,0
2014-01-15,19.752,20.02,19.52,19.892,668400,0
2014-01-16,19.788,19.945,19.508,19.745,483840,0
2014-01-17,19.705,20.062,19.625,20.055,509200,0
2014-01-21,20.3,20.748,20.122,20.152,918400,0
2014-01-22,20.175,20.298,20.125,20.265,378400,0
2014-01-23,20.225,20.478,19.912,20.165,703600,0
2014-01-24,19.98,20.15,19.875,19.95,653600,0
2014-01-27,19.948,20.358,19.525,19.932,1485200,0
2014-01-28,19.962,20.235,19.875,20.17,660636,0
2014-01-29,19.985,20.245,19.94,19.992,472800,0
2014-01-30,20.25,21.102,20.12,20.67,659600,0
2014-01-31,20.318,20.77,20.318,20.688,396000,0
2014-02-03,20.722,20.962,19.158,19.355,1025500,0
2014-02-04,19.392,19.548,18.888,19.03,738032,0
2014-02-05,19,19.75,18.915,19.068,911272,0
2014-02-06,19.198,19.65,19.198,19.582,654392,0
2014-02-07,19.865,20.095,19.705,20.032,705856,0
2014-02-10,20.025,20.122,19.782,20.06,347424,0
2014-02-11,20.21,20.385,20.06,20.168,460528,0
2014-02-12,20.125,20.485,20.125,20.332,327096,0
2014-02-13,20.348,20.688,20.208,20.625,480636,0
2014-02-14,20.67,20.85,20.488,20.8,297592,0
2014-02-18,20.995,21.84,20.9,21.7,714908,0
2014-02-19,21.542,21.808,21.202,21.27,632092,0
2014-02-20,21.278,21.73,21.126,21.655,382828,0
2014-02-21,21.75,21.932,21.452,21.595,496520,0
2014-02-24,21.86,22.378,21.698,22.262,552500,0
2014-02-25,22.378,23.06,22.1,22.488,670944,0
2014-02-26,22.835,23.54,22.488,23.522,933460,0
2014-02-27,23.552,23.8,23.345,23.605,555020,0
2014-02-28,23.612,23.618,23.152,23.275,606688,0
2014-03-03,22.992,23.272,22.75,22.832,677016,0
2014-03-04,23.212,24.962,23.002,24.556,1179560,0
2014-03-05,24.562,24.968,24.378,24.882,971792,0
2014-03-06,25.12,25.9,24.99,25.535,818340,0
2014-03-07,25.658,25.768,25.08,25.338,980436,0
2014-03-10,25.375,25.552,24.91,25.27,443452,0
2014-03-11,25.238,25.748,25.042,25.38,437288,0
2014-03-12,25.138,26.342,25.01,26.05,800496,0
2014-03-13,26.358,26.602,25.075,25.11,1085828,0
2014-03-14,25,26.442,25,26.388,687292,0
2014-03-17,26.47,26.638,25.48,25.68,905060,0
2014-03-18,25.68,26.138,25.212,25.378,1262328,0
2014-03-19,25.225,25.225,22.502,23.215,3508296,0
2014-03-20,22.572,23.495,22.388,22.458,1685644,0
2014-03-21,22.458,22.65,21.56,21.61,1562332,0
2014-03-24,21.678,21.678,20.392,21.44,2341928,0
2014-03-25,21.508,21.705,20.75,20.845,1301364,0
2014-03-26,20.978,21.142,19.31,19.618,2978400,0
2014-03-27,19.435,19.728,19.102,19.21,1158236,0
2014-03-28,20.16,22.358,20.078,21.975,3403564,0
2014-03-31,21.902,22.388,21.23,21.438,1596076,0
2014-04-01,21.295,21.592,20.94,21.438,1262636,0
2014-04-02,21.44,21.598,20.772,21.022,941768,0
2014-04-03,21.07,21.252,19.69,20.415,2303064,0
2014-04-04,20.22,20.658,19.66,20,837956,0
2014-04-07,19.76,19.89,18.16,18.36,2206916,0
2014-04-08,19.25,20.46,19.085,19.495,2212256,0
2014-04-09,19.632,19.632,18.694,19.178,1291796,0
2014-04-10,19.288,19.288,18.505,18.61,914384,0
2014-04-11,20.125,21,19.5,20.115,3495380,0
2014-04-14,20.252,20.462,19.8,20.212,1238864,0
2014-04-15,20.35,20.45,19.618,20.04,889644,0
2014-04-16,20.145,20.465,19.925,20.315,715988,0
2014-04-17,20.702,21.5,20.39,21.325,1529504,0
2014-04-21,21.375,21.72,21,21.28,978568,0
2014-04-22,21.25,21.758,21.078,21.43,748916,0
2014-04-23,21.5,21.54,21.078,21.25,569920,0
2014-04-24,21.375,21.49,20.768,20.97,554640,0
2014-04-25,20.94,21.052,19.981,20.085,826432,0
2014-04-28,20.228,20.465,19.5,19.85,680260,0
2014-04-29,19.88,20.222,19.59,19.82,500400,0
2014-04-30,19.82,20.232,19.595,20.152,522912,0
2014-05-01,20.01,20.715,19.718,20.37,965716,0
2014-05-02,20.352,20.978,20.352,20.562,514652,0
2014-05-05,20.462,20.562,19.922,20.065,532824,0
2014-05-06,20.312,21.56,20.075,20.755,1568692,0
2014-05-07,20.795,21.052,19.905,20.495,731972,0
2014-05-08,20.415,20.922,19.909,19.99,487560,0
2014-05-09,19.89,20.188,19.628,19.928,561400,0
2014-05-12,19.978,20.468,19.882,20.398,617256,0
2014-05-13,20.442,20.618,20.125,20.202,439796,0
2014-05-14,20.19,20.19,19.155,19.312,1000408,0
2014-05-15,19.272,19.462,18.515,18.978,870324,0
2014-05-16,18.968,19.162,18.535,18.812,622736,0
2014-05-19,18.812,19.115,18.54,19.06,717248,0
2014-05-20,19.02,19.322,18.862,19.192,807028,0
2014-05-21,19.225,19.332,18.915,19.022,419876,0
2014-05-22,19.235,19.42,19.108,19.408,519148,0
2014-05-23,19.362,19.758,19.26,19.75,444308,0
2014-05-27,20.022,20.195,19.975,20.108,780908,0
2014-05-28,20.058,20.2,19.45,19.615,478072,0
2014-05-29,19.662,19.858,19.378,19.612,261676,0
2014-05-30,19.648,19.665,19.175,19.208,463512,0
2014-06-02,19.18,19.18,18.754,19.12,508528,0
2014-06-03,19,19.578,19,19.54,742864,0
2014-06-04,19.445,19.655,19.32,19.562,444416,0
2014-06-05,19.575,19.935,19.32,19.86,578064,0
2014-06-06,19.89,20.052,19.762,19.958,435824,0
2014-06-09,19.912,19.975,19.68,19.905,700796,0
2014-06-10,19.738,19.848,19.492,19.532,519200,0
2014-06-11,19.325,19.645,19.161,19.34,560484,0
2014-06-12,19.365,19.365,18.935,19.115,609524,0
2014-06-13,19.212,19.25,18.562,18.912,1016596,0
2014-06-16,18.812,19.425,18.752,19.398,1540232,0
2014-06-17,19.325,19.75,19.225,19.272,835248,0
2014-06-18,19.25,19.562,18.562,18.658,2370424,0
2014-06-19,18.648,18.7,17.842,18.102,1996052,0
2014-06-20,18.092,18.975,18.092,18.662,2272264,0
2014-06-23,18.662,18.73,18.148,18.265,1514048,0
2014-06-24,18.172,18.698,17.878,18.29,1611016,0
2014-06-25,18.25,18.505,18.155,18.438,720288,0
2014-06-26,18.472,18.715,18.275,18.545,765064,0
2014-06-27,18.418,18.865,18.395,18.762,1794024,0
2014-06-30,18.728,18.875,18.305,18.368,1638820,0
2014-07-01,18.398,19.235,18.375,18.978,1240860,0
2014-07-02,19.152,19.172,18.785,18.878,545200,0
2014-07-03,18.878,19.162,18.75,18.76,554884,0
2014-07-07,18.815,18.97,18.405,18.515,1180616,0
2014-07-08,18.398,18.76,16.892,18.192,5356440,0
2014-07-09,18.175,19.044,18.132,18.83,1210952,0
2014-07-10,18.588,18.9,18.205,18.775,906672,0
2014-07-11,18.828,18.9,18.282,18.352,634300,0
2014-07-14,18.558,18.558,18.28,18.41,438984,0
2014-07-15,18.358,18.431,17.828,17.962,916020,0
2014-07-16,18.04,18.188,17.745,17.84,670204,0
2014-07-17,17.668,17.96,17.416,17.475,974328,0
2014-07-18,17.42,18.22,17.412,18.152,827260,0
2014-07-21,18.12,18.148,17.5,17.7,1050352,0
2014-07-22,17.772,18.075,17.634,17.762,764852,0
2014-07-23,17.808,17.938,17.618,17.865,877892,0
2014-07-24,17.805,18.32,17.805,18.142,618840,0
2014-07-25,18.075,18.318,17.825,18.252,836864,0
2014-07-28,18.275,18.562,18.15,18.422,866408,0
2014-07-29,18.378,18.68,18.225,18.646,701464,0
2014-07-30,18.75,18.998,18.578,18.73,1061196,0
2014-07-31,18.525,19.125,18.5,18.648,1370760,0
2014-08-01,18.652,18.805,18.065,18.53,1546528,0
2014-08-04,18.515,18.708,18.288,18.625,810988,0
2014-08-05,18.492,18.732,18.37,18.438,856912,0
2014-08-06,18.39,19.288,18.258,19.058,1183272,0
2014-08-07,19.265,19.862,19.125,19.492,2104252,0
2014-08-08,19.618,20.185,19.58,19.878,1440072,0
2014-08-11,20.038,20.612,19.89,20.388,1270944,0
2014-08-12,20.33,20.375,19.765,19.952,1234956,0
2014-08-13,20.098,20.13,19.86,19.94,766584,0
2014-08-14,20,20.048,19.752,19.845,571380,0
2014-08-15,19.965,19.965,19.405,19.702,837704,0
2014-08-18,19.97,20.102,19.79,19.992,600740,0
2014-08-19,20.08,20.08,19.75,19.795,512044,0
2014-08-20,19.722,19.722,19.44,19.502,538984,0
2014-08-21,19.61,19.678,19.115,19.615,667592,0
2014-08-22,19.558,19.658,19.328,19.43,718788,0
2014-08-25,19.53,19.652,19.32,19.5,642048,0
2014-08-26,19.5,19.602,19.392,19.468,616456,0
2014-08-27,19.5,19.578,19.38,19.538,763264,0
2014-08-28,19.508,19.562,19.291,19.47,604440,0
2014-08-29,19.545,19.6,19.085,19.248,611916,0
2014-09-02,19.258,19.425,19.088,19.242,739372,0
2014-09-03,19.348,19.375,18.955,19.08,556076,0
2014-09-04,19.068,19.372,18.94,18.975,498448,0
2014-09-05,18.952,19.22,18.795,19.118,582476,0
2014-09-08,19.028,19.24,18.78,19.04,559568,0
2014-09-09,19.068,19.175,18.58,18.638,828116,0
2014-09-10,18.662,19.107,18.438,18.998,832936,0
2014-09-11,19.04,19.472,18.908,19.418,828568,0
2014-09-12,19.482,19.482,18.765,18.9,925736,0
2014-09-15,18.93,18.938,18.508,18.65,939780,0
2014-09-16,18.648,18.866,18.375,18.432,1129956,0
2014-09-17,18.405,18.938,18.405,18.85,1059788,0
2014-09-18,18.86,19.582,18.808,19.325,1482780,0
2014-09-19,19.438,19.662,19.105,19.228,1245624,0
2014-09-22,19.142,19.26,18.755,18.82,1322776,0
2014-09-23,18.795,19.002,18.452,18.458,974732,0
2014-09-24,18.468,18.705,18.275,18.572,787800,0
2014-09-25,18.52,18.52,18.108,18.215,813352,0
2014-09-26,18.252,18.544,18.15,18.48,793460,0
2014-09-29,18.265,18.528,18.215,18.412,835312,0
2014-09-30,18.425,18.545,18.17,18.178,888540,0
2014-10-01,18.2,18.48,18.008,18.188,1126108,0
2014-10-02,18.115,18.654,18.062,18.442,800176,0
2014-10-03,18.625,18.625,18.305,18.585,953468,0
2014-10-06,18.5,18.5,17.578,17.78,1915152,0
2014-10-07,17.632,17.768,17.105,17.128,1386812,0
2014-10-08,17.098,17.138,16.155,16.915,2191164,0
2014-10-09,16.862,16.862,16.515,16.568,862224,0
2014-10-10,16.415,16.7,16.31,16.418,1255204,0
2014-10-13,16.382,16.79,16.38,16.508,1062388,0
2014-10-14,16.625,16.938,16.502,16.75,1003480,0
2014-10-15,16.625,16.928,16.175,16.755,978964,0
2014-10-16,16.458,16.968,16.18,16.898,629268,0
2014-10-17,16.998,17.162,16.812,17.008,691200,0
2014-10-20,17,17.25,16.925,17.18,671576,0
2014-10-21,17.328,17.745,17.212,17.595,813240,0
2014-10-22,17.56,17.775,17.48,17.582,847748,0
2014-10-23,17.762,17.848,17.338,17.395,812628,0
2014-10-24,17.525,17.695,17.262,17.618,696208,0
2014-10-27,17.558,17.795,17.558,17.75,653232,0
2014-10-28,17.85,18.325,17.785,18.268,1004740,0
2014-10-29,18.3,18.545,18.148,18.425,688660,0
2014-10-30,18.375,18.512,18.112,18.262,725860,0
2014-10-31,18.56,19.275,18.3,19.255,1286744,0
2014-11-03,19.255,19.372,18.938,19.028,1183984,0
2014-11-04,19.038,19.248,18.452,19.072,827940,0
2014-11-05,19.738,19.738,18.882,19.185,1016448,0
2014-11-06,19.102,19.478,18.962,19.448,667860,0
2014-11-07,19.45,19.518,19.005,19.498,946744,0
2014-11-10,19.528,19.652,19.378,19.618,634080,0
2014-11-11,19.668,19.998,19.63,19.868,980852,0
2014-11-12,19.768,20.25,19.645,20.078,730336,0
2014-11-13,20.13,20.165,19.625,19.772,715448,0
2014-11-14,19.75,19.98,19.338,19.44,678564,0
2014-11-17,19.318,19.432,19.092,19.1,589348,0
2014-11-18,19.105,19.292,18.94,18.998,620148,0
2014-11-19,18.932,18.945,18.502,18.562,649604,0
2014-11-20,18.422,18.755,18.152,18.725,911380,0
2014-11-21,18.915,18.968,18.488,18.775,773028,0
2014-11-24,18.81,19.334,18.81,19.265,813268,0
2014-11-25,19.368,19.475,19.125,19.39,860972,0
2014-11-26,19.67,20.068,19.53,19.942,1161700,0
2014-11-28,19.938,19.938,19.608,19.73,409468,0
2014-12-01,19.64,19.64,18.978,19.032,979552,0
2014-12-02,19.075,19.25,18.638,18.865,1278328,0
2014-12-03,18.742,19.162,18.5,19.022,1242932,0
2014-12-04,18.968,19.04,18.698,18.96,616500,0
2014-12-05,19.07,19.39,19.07,19.325,833652,0
2014-12-08,19.358,19.698,19.252,19.282,616772,0
2014-12-09,19.13,20.085,19.092,20.058,1174376,0
2014-12-10,20.04,20.04,19.318,19.36,1136500,0
2014-12-11,19.462,19.565,19.185,19.305,503312,0
2014-12-12,19.102,19.495,19.102,19.305,509720,0
2014-12-15,19.43,19.838,19.275,19.752,736964,0
2014-12-16,19.655,20.03,19.655,19.758,581672,0
2014-12-17,19.792,19.995,19.678,19.928,746252,0
2014-12-18,20.122,20.25,20,20.075,1082572,0
2014-12-19,20.028,20.028,19.708,19.908,1043916,0
2014-12-22,19.918,20.005,19.655,19.795,442412,0
2014-12-23,19.835,19.992,19.685,19.75,585224,0
2014-12-24,19.768,19.975,19.76,19.83,189176,0
2014-12-26,19.902,19.938,19.702,19.735,488280,0
2014-12-29,19.765,19.955,19.678,19.72,479364,0
2014-12-30,19.638,19.81,19.525,19.66,324244,0
2014-12-31,19.702,19.81,19.428,19.452,581636,0
2015-01-02,19.532,19.77,19.022,19.148,882944,0
2015-01-05,19.13,19.34,18.875,19.06,848376,0
2015-01-06,19.095,19.235,18.905,19.052,687096,0
2015-01-07,19.15,19.71,19.028,19.69,1021552,0
2015-01-08,19.76,20.46,19.562,20.422,985844,0
2015-01-09,20.49,20.49,19.768,20.085,667452,0
2015-01-12,20.085,20.235,19.822,20.215,679080,0
2015-01-13,20.31,20.482,19.64,20,602768,0
2015-01-14,19.75,20,19.638,19.94,532812,0
2015-01-15,19.975,20.138,19.578,19.928,650516,0
2015-01-16,19.862,20.222,19.68,20.052,653892,0
2015-01-20,20.11,20.198,19.746,19.975,656424,0
2015-01-21,19.965,20.4,19.898,20.332,837840,0
2015-01-22,20.492,21.325,20.328,21.195,1064280,0
2015-01-23,21.195,21.248,20.828,21.042,711340,0
2015-01-26,21.082,21.178,20.75,21.15,492872,0
2015-01-27,20.95,21.352,20.625,21.24,541076,0
2015-01-28,21.43,21.5,20.502,20.692,599168,0
2015-01-29,20.64,21.025,20.348,21.021,741520,0
2015-01-30,20.975,21.688,20.81,21.09,1431964,0
2015-02-02,21.125,21.515,21.072,21.5,898520,0
2015-02-03,21.61,22.022,21.412,21.89,1022480,0
2015-02-04,21.878,22.122,21.698,21.902,667192,0
2015-02-05,21.952,22.105,21.782,21.968,635876,0
2015-02-06,22.032,22.562,21.972,22.248,1094000,0
2015-02-09,22.115,22.352,21.941,22.268,858996,0
2015-02-10,22.45,22.63,22.25,22.6,715192,0
2015-02-11,22.522,22.575,22.27,22.475,563076,0
2015-02-12,22.705,23.235,22.462,23.078,922364,0
2015-02-13,23.195,23.195,22.692,22.848,559456,0
2015-02-17,22.875,23.155,22.85,23.135,606296,0
2015-02-18,23.135,23.418,23.022,23.192,599676,0
2015-02-19,23.192,23.535,23.055,23.242,593200,0
2015-02-20,22.765,22.768,22.288,22.58,718432,0
2015-02-23,22.83,23.005,22.582,22.838,754532,0
2015-02-24,22.948,23.088,22.518,22.655,679272,0
2015-02-25,22.668,22.735,22.395,22.49,591864,0
2015-02-26,22.5,22.72,22.395,22.562,653996,0
2015-02-27,22.62,22.67,22.098,22.1,790824,0
2015-03-02,22.005,22.5,21.942,22.395,752000,0
2015-03-03,22.44,22.5,21.778,22.21,907600,0
2015-03-04,22.155,22.42,21.892,22.06,650000,0
2015-03-05,22.158,22.562,21.878,22.522,676000,0
2015-03-06,22.468,22.665,22.088,22.185,722800,0
2015-03-09,22.01,22.41,22.01,22.058,528400,0
2015-03-10,21.908,22.09,21.678,21.915,355600,0
2015-03-11,21.882,22.202,21.73,22.195,380000,0
2015-03-12,22.362,23.14,22.362,23.108,710400,0
2015-03-13,23.092,23.31,22.778,23.25,679200,0
2015-03-16,23.325,23.702,23.288,23.628,1168000,0
2015-03-17,23.628,23.725,23.53,23.672,486400,0
2015-03-18,23.718,24.375,23.552,24.118,1066400,0
2015-03-19,24.318,24.318,23.775,24.112,491600,0
2015-03-20,24.205,24.342,23.928,24.318,840400,0
2015-03-23,24.258,24.42,23.895,23.932,659200,0
2015-03-24,23.935,24.05,23.71,23.782,546800,0
2015-03-25,23.958,24.095,23.325,23.372,807200,0
2015-03-26,23.132,23.372,22.865,22.958,990400,0
2015-03-27,23.165,23.165,22.648,22.972,1338800,0
2015-03-30,23.178,23.485,23,23.13,940800,0
2015-03-31,23.12,23.312,23.012,23.26,1623012,0
2015-04-01,23.175,23.192,22.5,22.842,1047200,0
2015-04-02,22.922,23.238,22.922,22.99,686400,0
2015-04-06,22.808,23.065,22.608,22.66,640800,0
2015-04-07,22.722,22.808,22.5,22.612,690796,0
2015-04-08,22.55,22.78,22.272,22.372,811600,0
2015-04-09,22.398,22.625,22.158,22.405,952212,0
2015-04-10,22.522,22.708,22.418,22.642,562400,0
2015-04-13,22.622,22.942,22.575,22.838,654400,0
2015-04-14,22.838,22.9,22.628,22.725,648000,0
2015-04-15,22.77,23.248,22.705,22.83,1063792,0
2015-04-16,22.87,23,22.642,22.685,471384,0
2015-04-17,22.59,22.725,22.015,22.045,764800,0
2015-04-20,22.282,22.658,22.138,22.378,530612,0
2015-04-21,22.428,23.158,22.378,23.066,859016,0
2015-04-22,23.052,23.16,22.751,23.04,505908,0
2015-04-23,22.918,23.332,22.875,23.182,491600,0
2015-04-24,23.388,23.388,22.79,23.068,414012,0
2015-04-27,23.002,23.195,22.635,22.775,573600,0
2015-04-28,22.75,22.9,22.582,22.888,418084,0
2015-04-29,22.702,23.228,22.55,23.18,672000,0
2015-04-30,23.34,23.475,22.692,22.952,1105200,0
2015-05-01,23.15,23.298,22.53,23,1049200,0
2015-05-04,23.025,23.438,23.025,23.335,661200,0
2015-05-05,23.315,23.47,23.098,23.248,1054000,0
2015-05-06,23.258,23.268,22.806,23.01,855140,0
2015-05-07,22.975,23.262,22.868,23.078,484272,0
2015-05-08,23.11,23.22,22.83,23.115,694800,0
2015-05-11,23.118,23.2,22.94,23.072,566800,0
2015-05-12,22.962,23.242,22.858,23.202,569840,0
2015-05-13,23.375,23.518,23.168,23.498,504116,0
2015-05-14,23.492,23.588,23.37,23.462,499600,0
2015-05-15,23.435,23.435,23.112,23.345,630880,0
2015-05-18,23.345,23.729,23.238,23.642,550312,0
2015-05-19,23.612,23.96,23.51,23.922,590948,0
2015-05-20,23.938,24.028,23.612,23.892,811200,0
2015-05-21,23.882,23.902,23.635,23.768,404800,0
2015-05-22,23.695,23.87,23.325,23.518,442400,0
2015-05-26,23.492,23.515,23.06,23.408,348076,0
2015-05-27,23.425,23.755,23.145,23.715,407200,0
2015-05-28,23.618,23.63,23.37,23.54,294408,0
2015-05-29,23.498,23.682,23.292,23.54,370400,0
2015-06-01,23.75,23.75,23.388,23.492,477284,0
2015-06-02,23.475,23.765,23.242,23.645,385940,0
2015-06-03,23.768,24.062,23.652,23.988,527200,0
2015-06-04,23.96,24.135,23.712,24,1185600,0
2015-06-05,24.042,24.552,23.925,24.492,595200,0
2015-06-08,24.602,24.745,24.452,24.622,803600,0
2015-06-09,24.688,24.99,24.53,24.765,1049548,0
2015-06-10,25.01,25.54,24.839,25.098,1158508,0
2015-06-11,25.195,25.328,24.825,24.958,494544,0
2015-06-12,24.985,25.08,24.772,24.88,436800,0
2015-06-15,24.825,25.142,24.548,24.845,500000,0
2015-06-16,24.75,25.12,24.75,24.962,515600,0
2015-06-17,25,25.032,24.518,24.59,459600,0
2015-06-18,24.785,24.87,24.542,24.75,452800,0
2015-06-19,24.615,25.022,24.518,24.98,958800,0
2015-06-22,25.325,25.918,25.208,25.67,1260400,0
2015-06-23,25.75,25.958,25.68,25.808,647804,0
2015-06-24,25.862,26.138,25.73,26.062,704800,0
2015-06-25,26.215,26.775,26.078,26.418,686000,0
2015-06-26,26.548,26.695,26.238,26.618,1004800,0
2015-06-29,26.402,27.095,26.282,26.435,1160400,0
2015-06-30,26.588,26.825,26.358,26.428,722984,0
2015-07-01,26.735,26.96,26.505,26.868,1100400,0
2015-07-02,26.978,27.015,26.32,26.468,804400,0
2015-07-06,26.375,27.465,26.345,27.42,1153200,0
2015-07-07,27.322,27.408,26.375,26.788,1022800,0
2015-07-08,26.52,26.828,26.305,26.605,699600,0
2015-07-09,26.565,27,26.552,26.89,672800,0
2015-07-10,27.25,27.835,27.13,27.422,960000,0
2015-07-13,27.718,27.745,27.475,27.65,836000,0
2015-07-14,27.74,27.825,27.495,27.588,614272,0
2015-07-15,27.792,27.945,27.6,27.748,464548,0
2015-07-16,27.91,28.1,27.76,28.015,618000,0
2015-07-17,28.142,28.935,28.05,28.848,2398000,0
2015-07-20,28.992,29.408,28.78,29.302,1307200,0
2015-07-21,29.338,29.482,29.195,29.458,651200,0
2015-07-22,29.45,29.958,29.322,29.625,750400,0
2015-07-23,29.76,29.825,29.005,29.245,879600,0
2015-07-24,29.302,29.305,28.795,28.85,611600,0
2015-07-27,28.778,28.8,28.178,28.46,664800,0
2015-07-28,28.47,28.572,28.048,28.148,821200,0
2015-07-29,28.295,28.445,27.858,28.298,1365600,0
2015-07-30,28.982,30.098,28.635,29.802,1019600,0
2015-07-31,32.185,32.185,30.01,30.712,992000,0
2015-08-03,30.825,31.425,30.345,31.082,856756,0
2015-08-04,31.22,32.097,31.135,31.328,1140800,0
2015-08-05,31.75,33.698,31.648,33.36,2390400,0
2015-08-06,32.88,33.248,32.282,32.605,2724560,0
2015-08-07,32.55,32.925,32.002,32.85,1270000,0
2015-08-10,33.15,33.335,32.11,32.62,1207200,0
2015-08-11,32.39,32.825,32.105,32.562,723072,0
2015-08-12,32.29,32.56,31.255,31.912,1342400,0
2015-08-13,31.915,32.785,31.915,32.185,1197200,0
2015-08-14,32.035,32.358,31.835,32.125,1016800,0
2015-08-17,32.075,33.125,31.925,32.868,718000,0
2015-08-18,32.718,33.082,32.627,32.76,565200,0
2015-08-19,32.75,33.108,32.627,32.748,747600,0
2015-08-20,32.445,32.78,32,32.1,1038000,0
2015-08-21,31.875,31.875,30.795,30.998,2113600,0
2015-08-24,29.002,30.935,28.428,30.015,2374824,0
2015-08-25,31.25,31.52,29.85,29.928,1086000,0
2015-08-26,30.688,30.688,29.28,29.752,1090800,0
2015-08-27,30.19,30.518,29.628,30.375,1038800,0
2015-08-28,30.178,30.178,28.888,29.405,1482800,0
2015-08-31,29.155,29.605,28.835,28.96,1418400,0
2015-09-01,28.458,28.5,27.365,27.39,1830800,0
2015-09-02,27.798,27.798,26.378,26.942,3147200,0
2015-09-03,27.092,27.738,26.95,27.21,2059200,0
2015-09-04,27.34,28.81,27.34,28.36,1905600,0
2015-09-08,28.74,29.53,28.688,29.285,1558800,0
2015-09-09,29.548,29.97,29.208,29.535,1146000,0
2015-09-10,29.362,29.602,28.878,29.5,1028780,0
2015-09-11,29.352,30.05,29.212,30.008,846400,0
2015-09-14,30.095,30.582,29.892,30.475,991200,0
2015-09-15,30.418,30.97,30.405,30.872,811200,0
2015-09-16,30.975,30.975,30.368,30.77,558400,0
2015-09-17,30.598,31.25,30.472,30.56,1069788,0
2015-09-18,30.195,30.8,29.878,29.99,1906800,0
2015-09-21,30.14,30.505,30.03,30.302,745600,0
2015-09-22,30.01,30.658,30.01,30.595,601600,0
2015-09-23,30.602,31.102,30.588,30.915,821516,0
2015-09-24,30.59,31.358,30.59,31.165,818336,0
2015-09-25,31.488,31.595,31,31.292,776800,0
2015-09-28,31.13,31.5,30.875,30.928,864800,0
2015-09-29,30.872,31.345,30.71,31.06,1106400,0
2015-09-30,31.262,32.312,31.262,32.208,1334000,0
2015-10-01,32.25,32.87,31.75,32.455,1886000,0
2015-10-02,31.988,32.54,30.928,32.532,1573200,0
2015-10-05,32.858,33.48,32.568,33.385,1211648,0
2015-10-06,33.308,33.93,33.15,33.798,1000000,0
2015-10-07,34.045,35.108,33.848,35.09,1405528,0
2015-10-08,35.025,35.4,34.395,35.35,1351600,0
2015-10-09,35.482,35.922,34.798,35.27,1187600,0
2015-10-12,35.48,35.98,35.17,35.635,1002560,0
2015-10-13,35.565,35.795,35.145,35.5,652400,0
2015-10-14,33.4,33.4,24.78,24.782,23818000,0
2015-10-15,28.75,29.998,27,29.59,10162800,0
2015-10-16,29.5,29.525,25.138,25.195,6281200,0
2015-10-19,25.408,25.798,24.115,24.772,3540140,0
2015-10-20,24.195,24.752,22.705,23.865,4867200,0
2015-10-21,23.75,24.288,23.26,23.688,4343600,0
2015-10-22,23.75,24.835,23.75,24.728,2293600,0
2015-10-23,24.918,25.28,24.258,24.43,1869200,0
2015-10-26,24.232,24.918,24.022,24.508,1686400,0
2015-10-27,24.345,24.7,24.162,24.418,1852400,0
2015-10-28,24.45,25.24,24.22,25.175,2512000,0
2015-10-29,25.428,25.5,22.795,23.262,3710400,0
2015-10-30,23.59,23.59,19.458,20.002,7760400,0
2015-11-02,20.375,21.605,19.798,21.49,4565116,0
2015-11-03,21.345,24.478,21.172,23.678,5408204,0
2015-11-04,23.915,24.295,23.278,23.79,2594508,0
2015-11-05,23.79,24.512,23.732,24.345,1450000,0
2015-11-06,24.585,25.995,24.435,25.495,3099600,0
2015-11-09,25.62,25.62,23.98,24.48,2377992,0
2015-11-10,24.375,24.645,23.5,23.76,2224800,0
2015-11-11,23.758,23.77,22.698,22.955,2525600,0
2015-11-12,22.825,23.3,22.63,22.688,1460400,0
2015-11-13,22.532,22.595,21.625,21.762,1995200,0
2015-11-16,21.668,22.188,21.268,21.65,2182800,0
2015-11-17,21.66,21.89,20.59,20.82,2752620,0
2015-11-18,21.52,21.75,18.47,19.89,3534600,0
2015-11-19,19.7,19.95,19,19.4,1785500,0
2015-11-20,19.58,19.65,18.39,19,2389800,0
2015-11-23,19.17,22.11,19.05,21.54,2442200,0
2015-11-24,21.2,21.2,19.6,20.58,1464979,0
2015-11-25,20.58,21.02,20.26,20.34,848300,0
2015-11-27,20.41,20.73,20.17,20.41,417600,0
2015-11-30,20.3,20.54,19.93,20.03,982000,0
2015-12-01,20.25,20.55,19.83,19.96,1330689,0
2015-12-02,19.85,20.79,19.84,20.15,1470445,0
2015-12-03,20.25,20.383,19.64,19.95,1278402,0
2015-12-04,20.03,20.13,19.66,20.06,862400,0
2015-12-07,20,20,18.75,19.12,1280400,0
2015-12-08,18.99,19.5,18.75,18.97,1133975,0
2015-12-09,18.83,19.17,18.28,18.81,1233400,0
2015-12-10,18.88,21.2,18.37,20.37,2839900,0
2015-12-11,19.98,19.99,18.6,18.96,1552200,0
2015-12-14,18.92,19.09,17.73,18.01,1283839,0
2015-12-15,18.32,19.18,18.25,18.9,877700,0
2015-12-16,19.07,19.97,18.84,19.7,1055600,0
2015-12-17,19.81,20.41,19.49,20.13,1408900,0
2015-12-18,20.13,20.85,19.8,20.05,1618300,0
2015-12-21,20.19,20.95,20.01,20.6,1311900,0
2015-12-22,20.75,20.75,19.76,20.43,1176157,0
2015-12-23,20.64,21.33,20.52,21.14,1111000,0
2015-12-24,20.99,21.4,20.84,21.2,409976,0
2015-12-28,21.03,21.75,20.933,21.56,936444,0
2015-12-29,21.68,21.68,21.02,21.26,739994,0
2015-12-30,21.25,21.84,21.07,21.21,531342,0
2015-12-31,21.03,21.39,20.8,21.05,1008139,0
2016-01-04,20.66,20.82,20.25,20.56,805591,0
2016-01-05,20.75,20.75,20.12,20.36,641879,0
2016-01-06,20.04,20.53,19.7964,20.2,643933,0
2016-01-07,19.8,19.8,18.65,18.79,793038,0
2016-01-08,18.88,19.78,18.04,18.22,1052963,0
2016-01-11,18.26,18.45,17.64,17.89,1230799,0
2016-01-12,18.15,18.39,17.31,17.95,824650,0
2016-01-13,17.98,18.23,17.02,17.34,989950,0
2016-01-14,17.41,17.85,16.89,17.7,1111411,0
2016-01-15,17.07,17.51,17,17.5,834415,0
2016-01-19,17.67,17.97,17.2,17.39,1025100,0
2016-01-20,17,17.79,16.36,17.7,1327631,0
2016-01-21,17.69,18.09,17.24,17.62,1295191,0
2016-01-22,17.97,18.3,17.54,17.79,965344,0
2016-01-25,17.66,18.02,17.51,17.68,1101335,0
2016-01-26,17.7,18.08,17.59,18.06,1107534,0
2016-01-27,18,18.692,17.86,18.08,1413429,0
2016-01-28,18.14,19.33,17.715,18.12,1919721,0
2016-01-29,18.25,18.38,15.93,17.15,3549762,0
2016-02-01,17.1,17.7,16.88,17.61,1989726,0
2016-02-02,17.59,17.59,16.66,16.98,1081412,0
2016-02-03,17.12,17.12,15.52,15.92,1947652,0
2016-02-04,15.99,16.1,15.39,15.8,1201236,0
2016-02-05,15.81,16.035,14.78,14.8,1154247,0
2016-02-08,14.71,15.07,14.08,14.46,1681529,0
2016-02-09,14.31,14.57,13.76,14.39,1295448,0
2016-02-10,14.52,14.79,14.29,14.51,1046896,0
2016-02-11,14.16,14.26,13.47,13.51,1199188,0
2016-02-12,13.85,14.75,13.73,14.55,1617963,0
2016-02-16,14.8,15.58,14.79,15.41,995240,0
2016-02-17,15.7,16.74,15.51,15.65,1910631,0
2016-02-18,15.73,16.64,15.73,16.55,1109286,0
2016-02-19,16.51,17.02,16.22,16.73,963878,0
2016-02-22,17.11,18.8,17.01,18.37,1936657,0
2016-02-23,18.36,18.73,17.71,17.86,1162737,0
2016-02-24,17.54,17.86,16.89,17.77,857052,0
2016-02-25,17.75,18.23,17.75,18.21,579825,0
2016-02-26,18.36,19.12,18.25,18.7,924552,0
2016-02-29,18.9,19.14,18.34,18.53,1096163,0
2016-03-01,18.59,18.67,18.05,18.53,952377,0
2016-03-02,18.41,18.72,17.44,18.04,1120535,0
2016-03-03,18.02,18.73,17.6,18.71,593917,0
2016-03-04,18.71,19.32,18.63,18.8,758197,0
2016-03-07,18.73,19.14,18.43,18.89,583541,0
2016-03-08,18.7,18.98,18.1,18.13,444635,0
2016-03-09,18.24,18.34,17.59,17.8,419733,0
2016-03-10,17.97,18.26,17.57,18.11,574255,0
2016-03-11,18.23,19.21,18.15,19.16,749150,0
2016-03-14,20.5,20.75,19.73,20.11,2079389,0
2016-03-15,19.9,20.44,19.18,19.33,857434,0
2016-03-16,19.28,19.3,18.37,18.47,887491,0
2016-03-17,18.3,19.0684,18.02,18.94,656406,0
2016-03-18,19.06,19.3,18.88,19.2,647625,0
2016-03-21,19.45,21.26,19.45,21.19,1962573,0
2016-03-22,20.6,21.838,20.57,21.61,944278,0
2016-03-23,21.53,21.65,21.1,21.18,953719,0
2016-03-24,21,21.66,20.88,21.53,779223,0
2016-03-28,21.67,21.79,20.87,21,564820,0
2016-03-29,20.83,21.28,20.53,21.27,655588,0
2016-03-30,21.5,21.78,21.27,21.43,508715,0
2016-03-31,21.34,21.51,20.96,21.34,704025,0
2016-04-01,21.13,21.37,20.93,21.03,515194,0
2016-04-04,20.98,22.03,20.86,21.63,754861,0
2016-04-05,21.49,21.61,21.11,21.2,634833,0
2016-04-06,21.19,21.61,21.1,21.51,421528,0
2016-04-07,21.39,21.545,20.51,20.65,539058,0
2016-04-08,21.37,21.53,21.0118,21.27,658951,0
2016-04-11,21.31,21.9,21.31,21.8,943235,0
2016-04-12,21.86,22.27,21.34,22.04,801703,0
2016-04-13,22.18,24.13,22.145,23.12,1933522,0
2016-04-14,22.02,22.06,18.74,19.315,5854518,0
2016-04-15,19.14,19.25,16.99,17.25,4799817,0
2016-04-18,17.15,19.72,17.07,18.45,2691047,0
2016-04-19,18.55,18.9,18.14,18.64,1420191,0
2016-04-20,18.74,19.03,18.45,18.91,1212231,0
2016-04-21,18.95,19.6,18.91,19.18,875693,0
2016-04-22,19.35,19.86,19.18,19.73,936254,0
2016-04-25,19.6,19.7418,18.51,18.79,1016426,0
2016-04-26,18.73,19.7,18.73,19.51,1048720,0
2016-04-27,19.53,19.82,19.28,19.43,1024149,0
2016-04-28,20.67,21.36,19.52,20.31,2030002,0
2016-04-29,20.5,20.8899,19.895,20.37,1406115,0
2016-05-02,20.35,20.495,19.21,19.84,1204941,0
2016-05-03,19.79,19.815,18.85,19.34,1034920,0
2016-05-04,19.27,19.52,18.69,18.96,1020521,0
2016-05-05,19.14,19.2805,18.69,18.94,667021,0
2016-05-06,18.8,19.03,18.64,19.02,752315,0
2016-05-09,18.87,19.02,18.5,18.53,608820,0
2016-05-10,18.55,18.87,17.29,18.72,1556825,0
2016-05-11,18.71,18.71,17.7,17.93,1192651,0
2016-05-12,18.14,18.47,17.5972,17.65,943296,0
2016-05-13,17.64,18.04,17.26,17.29,1175244,0
2016-05-16,17.34,17.86,17.11,17.61,1353273,0
2016-05-17,17.64,18.03,17.13,17.62,760108,0
2016-05-18,17.9,18.18,17.5,17.78,1472011,0
2016-05-19,17.87,17.87,16.96,17.54,1153872,0
2016-05-20,17.65,17.96,17.37,17.63,962294,0
2016-05-23,17.48,17.92,17.32,17.69,786088,0
2016-05-24,17.79,18.4,17.45,18.35,880510,0
2016-05-25,18.39,18.73,18.162,18.45,657589,0
2016-05-26,18.5,18.75,18.27,18.59,512059,0
2016-05-27,18.64,18.75,18.33,18.42,533949,0
2016-05-31,18.58,18.913,18.55,18.77,790959,0
2016-06-01,18.65,19.14,18.33,19.05,995704,0
2016-06-02,19.02,19.05,18.38,18.94,748459,0
2016-06-03,18.84,19,18.385,18.95,783861,0
2016-06-06,18.84,19.4,18.76,19.2,723261,0
2016-06-07,19.23,19.47,19.12,19.29,752817,0
2016-06-08,19.34,19.51,19.14,19.39,933424,0
2016-06-09,19.25,19.39,18.9199,19.1,693241,0
2016-06-10,18.9,19.035,18.35,18.75,689864,0
2016-06-13,18.56,18.8,18.36,18.45,981122,0
2016-06-14,18.35,18.64,17.66,17.73,668169,0
2016-06-15,17.76,18.13,17.53,17.68,570390,0
2016-06-16,17.5,17.53,17.11,17.4,678502,0
2016-06-17,17.51,17.53,17.07,17.1,977535,0
2016-06-20,17.41,17.68,17.06,17.1,962100,0
2016-06-21,17.11,17.2684,16.52,16.77,787174,0
2016-06-22,16.79,17.24,16.52,16.855,474886,0
2016-06-23,17.14,17.6,17.063,17.43,578470,0
2016-06-24,16.24,17.145,16.11,16.42,1557297,0
2016-06-27,16.05,16.25,15.47,15.72,1044049,0
2016-06-28,16.01,16.62,15.895,16.34,1038459,0
2016-06-29,16.7,17.42,16.52,17.35,988894,0
2016-06-30,17.45,17.72,17.05,17.71,805880,0
2016-07-01,17.72,18.11,17.06,17.28,717516,0
2016-07-05,17.88,17.99,16.46,16.81,980373,0
2016-07-06,16.99,17.26,16.57,17.2,662287,0
2016-07-07,17.23,17.53,17.04,17.24,449551,0
2016-07-08,17.44,18,17.322,17.7,723424,0
2016-07-11,17.84,18.34,17.8,18.22,750548,0
2016-07-12,18.49,18.9302,18.35,18.48,708503,0
2016-07-13,18.45,18.57,16.5801,17.07,3218331,0
2016-07-14,17.46,17.63,17.16,17.18,1530533,0
2016-07-15,17.29,17.3,16.59,16.685,1347554,0
2016-07-18,16.73,16.84,16.5,16.61,1498778,0
2016-07-19,16.51,16.86,16.34,16.41,1141957,0
2016-07-20,16.4,16.82,16.17,16.62,1262265,0
2016-07-21,16.7,16.9,16.49,16.56,608302,0
2016-07-22,16.62,16.9,16.5,16.74,586535,0
2016-07-25,17.76,17.76,16.73,16.83,1302217,0
2016-07-26,16.76,17.11,16.72,17.1,907541,0
2016-07-27,17.13,17.25,16.87,16.94,794744,0
2016-07-28,17.02,17.315,16.72,16.74,710109,0
2016-07-29,16.72,16.955,16.6,16.82,1101797,0
2016-08-01,16.95,16.97,16.02,16.09,2095770,0
2016-08-02,16.15,16.395,15.29,15.34,2279607,0
2016-08-03,16.63,17.205,15.92,16.94,4423156,0
2016-08-04,16.9,17.5,16.85,17.5,1486947,0
2016-08-05,17.67,18.0499,17.55,17.94,1500330,0
2016-08-08,18.05,18.21,17.96,18.09,1015048,0
2016-08-09,18.1,18.22,17.65,17.99,1368574,0
2016-08-10,18,18.15,17.22,17.25,2101768,0
2016-08-11,17.42,17.9,17.41,17.7,934651,0
2016-08-12,17.85,18.36,17.71,18.32,1241266,0
2016-08-15,18.35,18.36,18,18.21,1017268,0
2016-08-16,18.17,18.31,18.02,18.24,606923,0
2016-08-17,18.3,18.57,18.14,18.5,958942,0
2016-08-18,18.7,18.825,18.395,18.8,765129,0
2016-08-19,18.59,19.14,18.55,19.12,1222393,0
2016-08-22,19.16,19.98,18.99,19.75,1371361,0
2016-08-23,19.92,21.05,19.875,20.64,2044648,0
2016-08-24,20.55,21.08,20.55,20.92,1411727,0
2016-08-25,21.11,22.5,21.05,22.25,3457293,0
2016-08-26,22.82,23.21,22.26,22.89,1981820,0
2016-08-29,22.84,23.19,21.43,22.98,1721913,0
2016-08-30,22.91,23.05,21.55,22.08,1722114,0
2016-08-31,22,22,20.86,21.5,1705798,0
2016-09-01,21.52,22.24,21.44,21.65,611760,0
2016-09-02,21.88,22.35,21.57,22.07,606914,0
2016-09-06,22.18,22.45,21.7802,22.1,448311,0
2016-09-07,22.03,22.24,21.495,21.58,889069,0
2016-09-08,21.52,21.915,21.4,21.9,543888,0
2016-09-09,21.69,21.97,21.35,21.35,539588,0
2016-09-12,21,21.71,20.7301,21.69,563924,0
2016-09-13,21.29,21.925,21.25,21.77,597763,0
2016-09-14,21.62,21.93,21.48,21.63,410424,0
2016-09-15,21.66,22.24,21.505,22.21,499976,0
2016-09-16,22.09,22.61,21.995,22.38,1235871,0
2016-09-19,22.46,22.89,22.05,22.19,660130,0
2016-09-20,22.41,22.755,22.02,22.05,493456,0
2016-09-21,22.14,22.389,21.79,21.97,514327,0
2016-09-22,22.02,22.39,21.99,22.21,452759,0
2016-09-23,22.13,22.625,22.13,22.45,431516,0
2016-09-26,22.37,22.45,21.42,21.74,748055,0
2016-09-27,21.85,23.84,21.85,22.89,2069323,0
2016-09-28,22.84,23,21.5,21.64,1449487,0
2016-09-29,21.9,22.91,21.75,22.2,1272500,0
2016-09-30,22.21,22.65,22.055,22.4,705672,0
2016-10-03,22.41,22.45,21.41,21.7,978599,0
2016-10-04,21.86,22.626,21.85,22.1,798091,0
2016-10-05,22.2,23.18,22.134,22.83,812807,0
2016-10-06,22.74,22.91,22.09,22.39,498623,0
2016-10-07,22.36,22.84,22.29,22.66,650819,0
2016-10-10,22.76,23.1799,22.57,23.1,594435,0
2016-10-11,23,23.16,22.16,22.39,602250,0
2016-10-12,22.39,23.06,22.26,22.54,608699,0
2016-10-13,22.26,22.4226,21.67,22.15,716284,0
2016-10-14,22.46,22.84,22.06,22.07,415471,0
2016-10-17,22.01,22.3035,21.74,21.79,455834,0
2016-10-18,22.05,22.48,21.93,21.95,522045,0
2016-10-19,21.95,22.42,21.95,22.32,489777,0
2016-10-20,22.13,22.59,21.86,22.29,717934,0
2016-10-21,22.05,22.25,21.89,21.95,508850,0
2016-10-24,22.29,22.52,22,22.005,480334,0
2016-10-25,21.98,22.21,21.6,21.74,695708,0
2016-10-26,21.5,21.96,20.5,21.48,2420038,0
2016-10-27,21.5,21.75,20.97,21.07,1068420,0
2016-10-28,20.85,20.85,18.31,18.36,4625814,0
2016-10-31,18.35,18.78,17.95,18.63,1871097,0
2016-11-01,18.5,18.93,18.28,18.33,915438,0
2016-11-02,18.32,18.5574,18.06,18.29,655515,0
2016-11-03,18.29,19,18.29,18.53,879631,0
2016-11-04,18.53,19.06,18.21,18.58,1001039,0
2016-11-07,18.99,19.34,18.8001,19.11,681832,0
2016-11-08,19.1,19.23,18.74,18.8,766542,0
2016-11-09,18.64,20.4799,18.26,20.19,1137872,0
2016-11-10,20.78,22.16,20.78,21.8,2172775,0
2016-11-11,21.79,22.69,21.66,22.6,1473228,0
2016-11-14,22.95,24.3,22.829,24.18,2342358,0
2016-11-15,24.25,25.13,23.95,25.09,1905230,0
2016-11-16,25.02,25.08,23.905,24.05,1661752,0
2016-11-17,24.06,24.2,22.52,22.67,2181476,0
2016-11-18,22.79,23.645,22.79,23.49,956304,0
2016-11-21,23.5,23.67,23,23.5,699646,0
2016-11-22,23.65,24.38,23.48,24.27,994192,0
2016-11-23,24.41,24.91,24.09,24.4,890581,0
2016-11-25,24.43,24.92,24.34,24.67,318568,0
2016-11-28,24.45,24.8199,24.25,24.67,636026,0
2016-11-29,24.81,25.38,24.65,24.98,955229,0
2016-11-30,25.45,25.49,23.55,23.63,1107414,0
2016-12-01,23.54,24.48,23.368,24.18,742653,0
2016-12-02,24.16,24.16,23.48,23.76,414834,0
2016-12-05,24,25,24,24.37,717954,0
2016-12-06,24.55,25.39,24.1307,25.3,844537,0
2016-12-07,25.47,26.5,25.36,26.42,1189713,0
2016-12-08,26.92,29.03,26.8233,28.41,2380660,0
2016-12-09,28.74,28.75,28.02,28.57,1040429,0
2016-12-12,28.5,29.24,27.7,27.83,1312699,0
2016-12-13,28.01,28.92,27.76,28.02,864559,0
2016-12-14,27.85,27.96,26.6,26.89,1502900,0
2016-12-15,27.16,27.77,26.92,27.12,984150,0
2016-12-16,27.31,27.395,26.9,27.34,1008235,0
2016-12-19,27.63,28.57,27.61,28.26,1049316,0
2016-12-20,28.73,29,28.16,28.43,805126,0
2016-12-21,28.49,28.625,28.25,28.43,553703,0
2016-12-22,28.47,28.63,27.77,28.08,731409,0
2016-12-23,28.43,28.98,28.4,28.95,659121,0
2016-12-27,29.25,30.2342,29.24,29.78,890441,0
2016-12-28,30.18,30.27,28.95,29.06,667349,0
2016-12-29,29.05,29.48,28.43,28.92,845188,0
2016-12-30,28.93,29.13,28.44,28.55,537579,0
2017-01-03,29.2,29.39,28.21,28.4,918324,0
2017-01-04,28.47,29.5173,28.47,29.37,753176,0
2017-01-05,29.26,29.48,28.52,29.11,610692,0
2017-01-06,28.91,29.4,28.75,28.84,497982,0
2017-01-09,29.3,29.3,28.5912,28.92,650605,0
2017-01-10,28.95,29.43,28.51,28.9,838985,0
2017-01-11,28.92,29.275,28.68,29.2,472256,0
2017-01-12,29.11,29.11,28.02,28.66,758839,0
2017-01-13,28.9,29.53,28.7,29.15,655578,0
2017-01-17,29.15,29.17,27.87,27.91,829822,0
2017-01-18,28,28.13,27.4,28.08,669774,0
2017-01-19,28.18,28.18,27.32,27.38,573061,0
2017-01-20,27.43,27.7213,26.75,27.14,830095,0
2017-01-23,27.03,27.24,26.17,26.31,963305,0
2017-01-24,26.41,27.25,26.36,27.07,646499,0
2017-01-25,27.5,28.09,27.48,27.82,826957,0
2017-01-26,27.78,28.5,27.694,28.09,491073,0
2017-01-27,28.01,28.47,27.8,28.4,439356,0
2017-01-30,28.39,28.5,27.68,28.36,963862,0
2017-01-31,28.31,30.6,28.29,29.49,1821059,0
2017-02-01,29.88,30.45,29.431,29.75,1195635,0
2017-02-02,29.63,29.63,28.12,28.65,885614,0
2017-02-03,28.91,29.4,28.58,29.15,686533,0
2017-02-06,29.17,29.71,28.77,28.87,632163,0
2017-02-07,28.94,29.325,28.69,28.87,675962,0
2017-02-08,28.81,28.96,28.15,28.57,513642,0
2017-02-09,28.77,29.5596,28.68,29.53,681784,0
2017-02-10,29.57,29.7,29.29,29.56,406971,0
2017-02-13,29.72,30.6,29.66,30.33,686943,0
2017-02-14,30.27,30.47,29.09,30.27,473010,0
2017-02-15,30.33,30.73,29.87,30.15,508056,0
2017-02-16,30,30.3,29.64,30.19,379065,0
2017-02-17,30.11,30.11,29.4406,29.72,675391,0
2017-02-21,29.82,30,29.41,29.6,558212,0
2017-02-22,29.51,30.3999,29.261,30.28,768159,0
2017-02-23,30.36,30.8,30.07,30.65,594883,0
2017-02-24,30.4,31.07,29.9,30.84,938133,0
2017-02-27,31,31.54,30.42,31.32,1147982,0
2017-02-28,31.3,31.8,30.91,31.54,920782,0
2017-03-01,32.05,32.57,31.57,32.11,895767,0
2017-03-02,32.26,32.36,29.52,29.655,1990883,0
2017-03-03,29.58,29.8599,28.74,29.29,1427053,0
2017-03-06,29.44,29.44,28.8,29.03,792593,0
2017-03-07,29.01,29.72,29,29.17,510027,0
2017-03-08,29.55,30.11,29.0954,29.58,780504,0
2017-03-09,29.63,30.19,29.55,29.86,544924,0
2017-03-10,30,30.14,28.8,29.13,740602,0
2017-03-13,29.2,29.5682,28.87,28.94,493243,0
2017-03-14,28.65,28.85,27.54,28.84,789000,0
2017-03-15,28.88,29.345,28.67,28.82,664586,0
2017-03-16,28.82,29.13,28.65,29.1,898067,0
2017-03-17,29.02,29.19,28.73,29,1581413,0
2017-03-20,29,29.1436,28.48,28.65,537187,0
2017-03-21,28.79,28.84,26.54,26.64,1434698,0
2017-03-22,26.52,27.45,26.32,27.44,859666,0
2017-03-23,27.31,27.9104,27.14,27.6,485744,0
2017-03-24,27.77,28.2,27.28,27.47,591135,0
2017-03-27,26.73,27.79,25.78,27.73,956526,0
2017-03-28,27.64,28.54,27.284,28.08,793012,0
2017-03-29,28.02,28.19,24.88,26.95,5277817,0
2017-03-30,26.88,27.99,26.8706,27.58,979424,0
2017-03-31,26.88,27.47,26.1,26.13,2209811,0
2017-04-03,26,26.4,24.6,25.14,2455196,0
2017-04-04,24.9,25.395,24.53,24.71,1071508,0
2017-04-05,24.96,25.23,24.02,24.31,1550419,0
2017-04-06,24.26,24.79,24.06,24.46,1106998,0
2017-04-07,24.22,24.59,23.72,24.15,1598108,0
2017-04-10,24.2,24.42,23.82,24.12,691805,0
2017-04-11,23.98,24.9,23.86,24.79,1325214,0
2017-04-12,24.75,25.06,24.52,24.65,643785,0
2017-04-13,24.88,25.25,24.55,24.71,947872,0
2017-04-17,24.74,24.92,24.02,24.77,796216,0
2017-04-18,24.43,25.15,24.37,24.73,658690,0
2017-04-19,25,25.56,24.89,25.03,1016124,0
2017-04-20,25.34,25.62,25.11,25.54,1056757,0
2017-04-21,25.58,26.42,25.5252,25.79,1288506,0
2017-04-24,26.43,26.691,26.17,26.43,867372,0
2017-04-25,26.65,26.87,26.15,26.35,1547288,0
2017-04-26,26.66,26.85,22.75,24.24,5499321,0
2017-04-27,24.51,25.115,24,24.76,1522703,0
2017-04-28,24.88,24.88,23.66,23.89,1448558,0
2017-05-01,23.9,24.89,23.81,24.51,1231004,0
2017-05-02,24.48,24.51,23.84,24.18,901724,0
2017-05-03,24.04,24.04,23.3975,23.91,981595,0
2017-05-04,24.04,24.32,23.66,23.88,592805,0
2017-05-05,24.02,24.08,23.7166,24.03,531393,0
2017-05-08,24.11,24.68,23.97,24.57,742362,0
2017-05-09,24.56,25.15,23.98,24.21,1004572,0
2017-05-10,24.1,24.159,23.71,23.79,759347,0
2017-05-11,23.73,23.96,23.26,23.5,818606,0
2017-05-12,23.37,23.665,22.93,23.415,928652,0
2017-05-15,23.43,23.95,23.4,23.63,496441,0
2017-05-16,23.65,23.91,23.32,23.88,597952,0
2017-05-17,23.46,23.48,22.58,22.58,977500,0
2017-05-18,22.57,23.19,22.55,22.91,763021,0
2017-05-19,23.01,23.0399,22.18,22.48,1112342,0
2017-05-22,22.21,22.99,22.03,22.88,853791,0
2017-05-23,22.88,23.04,22.39,23,653246,0
2017-05-24,23.07,23.15,21.94,22.1,962032,0
2017-05-25,22.14,22.6828,21.93,22.64,847580,0
2017-05-26,22.56,22.8,22.101,22.43,752492,0
2017-05-30,22.38,22.38,21.76,22.08,885395,0
2017-05-31,22.15,22.37,21.86,22.2,879831,0
2017-06-01,22.2,22.8774,22.13,22.57,743966,0
2017-06-02,22.41,22.72,22.21,22.3,551606,0
2017-06-05,22.3,22.82,22.27,22.3,546350,0
2017-06-06,22.04,22.3,21.86,21.91,634616,0
2017-06-07,21.99,22.3,21.84,21.94,565508,0
2017-06-08,21.91,23.09,21.6,22.73,778418,0
2017-06-09,22.92,23.83,22.9,23.27,889818,0
2017-06-12,23.27,23.73,22.67,22.74,585890,0
2017-06-13,22.99,23.7,22.42,22.575,544830,0
2017-06-14,22.44,22.63,22.075,22.52,582151,0
2017-06-15,22.48,23.22,22.4264,23.02,496761,0
2017-06-16,22.95,23.2,22.6436,23.14,786662,0
2017-06-19,23.36,23.62,23.16,23.38,468323,0
2017-06-20,23.39,23.44,22.92,22.96,441344,0
2017-06-21,22.97,23.135,22.63,22.75,492253,0
2017-06-22,22.67,23.2,22.67,23.02,590547,0
2017-06-23,23.14,23.21,22.71,23.11,1543554,0
2017-06-26,23.3,23.58,23.02,23.49,571525,0
2017-06-27,23.66,24.4,23.62,23.945,686172,0
2017-06-28,24.05,24.59,23,23.82,2055296,0
2017-06-29,24.15,24.44,23.58,23.9,844824,0
2017-06-30,25.19,25.19,23.55,23.72,525399,0
2017-07-03,23.8,24.25,23.62,24.07,360831,0
2017-07-05,24.18,24.329,23.66,23.99,418791,0
2017-07-06,23.89,24,23.33,23.43,368074,0
2017-07-07,23.54,24.06,23.4,24.01,409549,0
2017-07-10,24.07,24.27,23.77,23.93,390321,0
2017-07-11,23.91,23.9752,23.51,23.86,454847,0
2017-07-12,23.81,24.17,23.65,23.8,360933,0
2017-07-13,23.92,23.98,23.56,23.9,328324,0
2017-07-14,23.72,24.03,23.62,23.97,465310,0
2017-07-17,24,24.03,23.52,23.81,433952,0
2017-07-18,23.75,24.48,23.635,24.46,571268,0
2017-07-19,24.5,25,24.46,24.66,567770,0
2017-07-20,24.74,24.99,24.52,24.66,315468,0
2017-07-21,24.71,25.05,24.7,24.91,449790,0
2017-07-24,24.94,25.45,24.87,25.3,591803,0
2017-07-25,25.49,26.45,25.39,25.67,1043095,0
2017-07-26,25.74,25.9,25.03,25.2,651901,0
2017-07-27,25.4,26.17,24.88,24.89,1080502,0
2017-07-28,24.82,28.29,24.501,26.71,2660589,0
2017-07-31,27.08,28.18,27.03,27.87,1196331,0
2017-08-01,27.97,28.5,27.87,28.24,1050650,0
2017-08-02,28.25,28.439,27.33,27.44,715975,0
2017-08-03,27.62,27.91,27.28,27.51,651870,0
2017-08-04,27.76,27.76,26.86,26.97,560977,0
2017-08-07,27.02,27.52,26.53,27.37,523288,0
2017-08-08,27.37,27.76,27.2133,27.73,456982,0
2017-08-09,27.45,28.19,27.33,27.89,602494,0
2017-08-10,27.65,28.1,27.38,27.47,821989,0
2017-08-11,27.6,27.89,26.78,27.18,805463,0
2017-08-14,27.45,27.8,27.23,27.72,539381,0
2017-08-15,27.84,28.015,27.7,27.98,702951,0
2017-08-16,27.98,28.1,27.5,27.62,512962,0
2017-08-17,27.51,27.67,26.72,26.78,483308,0
2017-08-18,26.54,26.74,26.22,26.37,658984,0
2017-08-21,26.3,26.41,25.86,25.97,474331,0
2017-08-22,26.04,26.63,26,26.61,413288,0
2017-08-23,26.41,26.96,26.311,26.72,377846,0
2017-08-24,26.79,26.989,26.48,26.5,441437,0
2017-08-25,26.58,26.66,26.23,26.25,414697,0
2017-08-28,26.41,26.69,26.25,26.55,413669,0
2017-08-29,26.34,26.82,26.21,26.77,397726,0
2017-08-30,26.82,26.92,26.4,26.53,357418,0
2017-08-31,26.6,26.83,26.45,26.51,318996,0
2017-09-01,26.52,27.1,26.52,26.82,266584,0
2017-09-05,26.55,26.55,25.19,25.87,821341,0
2017-09-06,25.92,26.0836,25.39,25.61,506858,0
2017-09-07,25.67,25.67,24.39,24.58,948315,0
2017-09-08,24.68,25.25,24.62,24.695,409016,0
2017-09-11,24.96,25.59,24.95,25.22,445563,0
2017-09-12,25.2,25.97,25.2,25.9,512121,0
2017-09-13,25.77,26.25,25.68,26.245,404852,0
2017-09-14,26.22,26.49,26.08,26.14,271863,0
2017-09-15,26.14,26.42,26.04,26.29,772554,0
2017-09-18,26.3,26.65,26.17,26.42,365563,0
2017-09-19,26.43,26.89,26.43,26.63,338446,0
2017-09-20,26.58,26.7216,26.19,26.63,396667,0
2017-09-21,26.62,27.03,26.43,26.68,383629,0
2017-09-22,26.67,27.25,26.63,27.07,570577,0
2017-09-25,27.09,27.35,26.95,27.04,682864,0
2017-09-26,27.1,27.71,26.99,27.56,811780,0
2017-09-27,27.86,27.97,27.39,27.71,812839,0
2017-09-28,27.77,28.77,27.77,28.59,790168,0
2017-09-29,28.87,29.9,28.27,28.47,1335681,0
2017-10-02,28.32,28.34,27.5,27.98,679109,0
2017-10-03,28.08,28.17,27.58,28.17,542459,0
2017-10-04,28.42,28.87,28,28.1,465777,0
2017-10-05,28.22,28.43,27.945,28.08,472780,0
2017-10-06,28.07,28.36,27.68,27.92,365846,0
2017-10-09,27.92,28.02,26.83,26.9,546679,0
2017-10-10,27.11,27.37,26.77,27,597700,0
2017-10-11,27,27.77,26.85,27.46,488966,0
2017-10-12,27.45,27.81,27.281,27.42,323971,0
2017-10-13,27.5,27.89,27.17,27.42,267533,0
2017-10-16,27.49,27.76,27.32,27.5,304653,0
2017-10-17,27.55,27.75,27.28,27.4,251713,0
2017-10-18,27.44,27.69,27.41,27.43,342170,0
2017-10-19,27.2,27.52,27.1003,27.4,287330,0
2017-10-20,27.76,28.18,27.5,27.62,433839,0
2017-10-23,27.65,27.99,27.411,27.6,335952,0
2017-10-24,27.77,28.2,27.52,28.11,467747,0
2017-10-25,28.2,28.21,27.06,27.34,730521,0
2017-10-26,27,27.05,24.52,26.09,1602362,0
2017-10-27,26.18,27.24,25.5342,26.96,780937,0
2017-10-30,26.95,26.95,26.07,26.36,649611,0
2017-10-31,26.44,27.35,26.16,26.9,636029,0
2017-11-01,27.11,27.19,26.46,27.06,478608,0
2017-11-02,26.96,27.125,26.52,26.91,495176,0
2017-11-03,26.91,26.985,26.33,26.48,523689,0
2017-11-06,26.41,26.49,25.66,25.83,506715,0
2017-11-07,25.91,26.06,25.25,25.27,416750,0
2017-11-08,25.22,25.24,24.78,24.87,467929,0
2017-11-09,24.74,25.28,24.65,24.83,395813,0
2017-11-10,25,25.445,24.6,24.61,391118,0
