Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.37,6.75,6.345,6.445,300600,0
2005-02-28,6.625,6.855,6.52,6.795,57608,0
2005-03-01,6.875,6.875,6.775,6.85,14952,0
2005-03-02,6.755,6.815,6.745,6.745,30276,0
2005-03-03,6.81,6.81,6.69,6.745,60112,0
2005-03-04,6.74,6.75,6.74,6.745,20836,0
2005-03-07,6.81,6.81,6.7,6.75,21380,0
2005-03-08,6.87,6.87,6.74,6.755,8236,0
2005-03-09,6.74,6.75,6.74,6.74,25200,0
2005-03-10,6.74,6.745,6.32,6.5,38012,0
2005-03-11,6.5,6.645,6.19,6.375,168908,0
2005-03-14,6.72,6.735,6.575,6.735,4320,0
2005-03-15,6.73,6.75,6.615,6.75,4500,0
2005-03-16,6.74,6.75,6.62,6.62,7200,0
2005-03-17,6.745,6.75,6.64,6.715,20296,0
2005-03-18,6.74,6.75,6.63,6.63,60276,0
2005-03-21,6.75,6.75,6.65,6.65,3440,0
2005-03-22,6.675,6.745,6.675,6.745,6000,0
2005-03-23,6.675,6.69,6.675,6.675,12600,0
2005-03-24,6.615,6.725,6.615,6.675,5964,0
2005-03-28,6.725,6.75,6.625,6.685,19568,0
2005-03-29,6.685,6.75,6.625,6.63,18692,0
2005-03-30,6.625,6.635,6.625,6.625,2920,0
2005-03-31,6.63,6.65,6.63,6.63,5800,0
2005-04-01,6.625,6.65,6.5,6.55,7848,0
2005-04-04,6.55,6.55,6.28,6.395,6918,0
2005-04-05,6.47,6.53,6.275,6.51,19100,0
2005-04-06,6.515,6.515,6.295,6.5,10748,0
2005-04-07,6.26,6.475,6.26,6.445,6872,0
2005-04-08,6.475,6.55,6.475,6.53,4600,0
2005-04-11,6.265,6.52,6.265,6.47,1804,0
2005-04-12,6.47,6.5,6.41,6.44,5440,0
2005-04-13,6.455,6.455,5.875,5.88,22682,0
2005-04-14,5.95,6.205,5.95,6.15,3840,0
2005-04-15,6.195,6.285,6.195,6.245,16624,0
2005-04-18,6.065,6.19,6.065,6.19,1040,0
2005-04-19,6.09,6.12,5.82,6.1,21000,0
2005-04-20,6.145,6.145,6.11,6.11,1300,0
2005-04-21,6.1,6.175,5.9,6.175,9822,0
2005-04-22,6.175,6.29,6.175,6.24,5240,0
2005-04-25,5.835,6.25,5.835,6.185,2492,0
2005-04-26,6.25,6.25,6.05,6.18,5550,0
2005-04-27,6.05,6.255,6.05,6.25,1600,0
2005-04-28,6.475,6.475,5.92,6.25,7050,0
2005-04-29,6.5,6.5,5.765,6.25,25350,0
2005-05-02,6.5,6.5,5.785,5.81,9698,0
2005-05-03,5.835,6.75,5.835,6.66,87168,0
2005-05-04,6.69,6.745,6.47,6.645,32476,0
2005-05-05,6.545,6.985,6.515,6.72,52640,0
2005-05-06,5.5,6.85,5.25,6.775,85406,0
2005-05-09,6.675,6.8,6.4,6.77,97214,0
2005-05-10,6.575,6.995,6.575,6.725,50786,0
2005-05-11,6.81,6.85,6.26,6.585,10340,0
2005-05-12,6.46,6.46,6.13,6.435,21032,0
2005-05-13,7.225,7.225,6.325,6.97,44342,0
2005-05-16,7.12,7.12,6.75,6.875,22194,0
2005-05-17,6.245,6.815,6.245,6.725,5800,0
2005-05-18,6.705,6.8,6.665,6.725,5200,0
2005-05-19,6.725,6.875,6.725,6.805,8624,0
2005-05-20,6.805,6.83,6.65,6.655,5800,0
2005-05-23,6.725,6.725,6.7,6.725,5600,0
2005-05-24,6.7,6.75,6.685,6.7,14700,0
2005-05-25,5.95,6.75,5.95,6.575,67024,0
2005-05-26,5.99,6.97,5.99,6.755,30658,0
2005-05-27,6.69,6.88,6.65,6.84,12192,0
2005-05-31,6.84,6.865,6.495,6.75,8812,0
2005-06-01,6.775,6.87,6.655,6.755,6800,0
2005-06-02,6.74,6.755,5,6.6,50568,0
2005-06-03,6.6,6.68,6.555,6.635,7336,0
2005-06-06,6.7,6.725,6.65,6.725,24298,0
2005-06-07,6.72,6.87,6.685,6.72,17052,0
2005-06-08,6.735,6.775,6.555,6.565,12568,0
2005-06-09,6.715,7.095,6.715,6.995,35850,0
2005-06-10,7.095,7.095,6.93,6.955,27032,0
2005-06-13,7.125,7.16,6.925,7.025,25092,0
2005-06-14,7.025,7.17,6.95,7.08,23436,0
2005-06-15,7.1,7.195,6.015,6.54,52322,0
2005-06-16,6.6,7.1,6.55,6.75,40386,0
2005-06-17,7,7.08,6.91,7.07,11642,0
2005-06-20,7.1,7.125,6.995,7.075,25780,0
2005-06-21,7.19,7.19,6.975,7.155,33716,0
2005-06-22,7.19,7.19,6.92,7.19,17766,0
2005-06-23,7.125,7.145,7,7.145,8016,0
2005-06-24,7.095,7.23,6.965,7.095,1404448,0
2005-06-27,7.075,7.245,7,7.155,92776,0
2005-06-28,7.175,7.195,6.975,7.06,37346,0
2005-06-29,7.105,7.2,7.015,7.075,22744,0
2005-06-30,7.095,7.1,6.845,7.02,19058,0
2005-07-01,7.04,7.1,6.855,7.1,13690,0
2005-07-05,7.035,7.25,7.015,7.22,42048,0
2005-07-06,7.24,7.24,7,7.005,7834,0
2005-07-07,7,7.075,6.855,7.025,29052,0
2005-07-08,6.97,7.05,6.85,7.015,22230,0
2005-07-11,7.05,7.245,6.94,7.15,30266,0
2005-07-12,7.15,7.15,6.94,7.04,20526,0
2005-07-13,7.015,7.095,6.995,6.995,8580,0
2005-07-14,7.075,7.075,6.735,6.735,15246,0
2005-07-15,6.69,7.035,6.69,6.97,15696,0
2005-07-18,6.975,7.05,6.425,6.61,146516,0
2005-07-19,6.715,7.01,6.66,6.99,73104,0
2005-07-20,6.915,7.07,6.865,7.07,7742,0
2005-07-21,6.995,7,6.79,6.825,9190,0
2005-07-22,6.79,7.07,6.79,7.06,20066,0
2005-07-25,7.005,7.05,6.855,6.855,30822,0
2005-07-26,6.875,7.025,6.875,6.94,9660,0
2005-07-27,7.005,7.005,6.875,7,7600,0
2005-07-28,7.04,7.15,6.955,7.14,12300,0
2005-07-29,7.015,7.015,6.275,6.33,86910,0
2005-08-01,6.18,6.5,6.105,6.315,66578,0
2005-08-02,6.3,6.3,6.005,6.07,30536,0
2005-08-03,6.05,6.05,5.735,5.735,32216,0
2005-08-04,5.675,5.815,5.675,5.71,17332,0
2005-08-05,5.72,5.85,5.705,5.71,18704,0
2005-08-08,5.815,6.21,5.735,5.925,49002,0
2005-08-09,5.925,6.115,5.71,5.71,34310,0
2005-08-10,5.785,6.035,5.64,5.705,15028,0
2005-08-11,5.72,5.785,5.705,5.735,4616,0
2005-08-12,5.705,5.955,5.705,5.785,31584,0
2005-08-15,5.88,6,5.705,5.975,41990,0
2005-08-16,5.865,5.975,5.805,5.83,21282,0
2005-08-17,5.795,5.82,5.69,5.7,31948,0
2005-08-18,5.675,5.89,5.675,5.81,10048,0
2005-08-19,5.78,5.895,5.715,5.895,13994,0
2005-08-22,5.755,5.89,5.7,5.875,21068,0
2005-08-23,5.91,6,5.83,5.9,18252,0
2005-08-24,5.895,5.99,5.675,5.975,35482,0
2005-08-25,5.975,5.975,5.81,5.815,7006,0
2005-08-26,5.8,5.8,5.65,5.65,12930,0
2005-08-29,5.5,5.635,5.035,5.63,29152,0
2005-08-30,5.63,5.63,5.51,5.56,11188,0
2005-08-31,5.485,5.62,5.485,5.55,15970,0
2005-09-01,5.55,5.55,5.49,5.55,12286,0
2005-09-02,5.5,5.54,5.5,5.505,3500,0
2005-09-06,5.55,5.55,5.395,5.4,52188,0
2005-09-07,5.44,5.515,5.42,5.515,14258,0
2005-09-08,5.5,5.51,5.415,5.465,23972,0
2005-09-09,5.505,5.54,5.5,5.535,12878,0
2005-09-12,5.49,5.55,5.485,5.55,13922,0
2005-09-13,5.485,5.525,4.93,5.055,118246,0
2005-09-14,5.055,5.15,4.52,4.855,204834,0
2005-09-15,4.775,4.875,4.665,4.715,37116,0
2005-09-16,4.76,5.205,4.7,5.05,117316,0
2005-09-19,5.005,5.185,5.005,5.065,54170,0
2005-09-20,5.05,5.165,5.05,5.06,21660,0
2005-09-21,5.05,5.15,5.05,5.06,61106,0
2005-09-22,5.12,5.135,5.055,5.07,11056,0
2005-09-23,5.065,5.16,5.055,5.12,7350,0
2005-09-26,5.125,5.125,5.05,5.125,39746,0
2005-09-27,5.06,5.125,5.055,5.055,6806,0
2005-09-28,5.06,5.105,4.975,4.975,170352,0
2005-09-29,5.05,5.1,5,5.04,216360,0
2005-09-30,5.115,5.19,5.025,5.125,25772,0
2005-10-03,5.165,5.255,5.125,5.155,6326,0
2005-10-04,5.135,5.21,5.1,5.1,7032,0
2005-10-05,5.125,5.125,4.88,4.89,40920,0
2005-10-06,4.95,4.95,4.78,4.875,20208,0
2005-10-07,4.965,5.265,4.965,5.125,13628,0
2005-10-10,5.145,5.145,4.945,4.955,7204,0
2005-10-11,5.005,5.05,4.9,4.93,14192,0
2005-10-12,4.93,4.96,4.85,4.85,16268,0
2005-10-13,4.85,5.025,4.85,5.025,24088,0
2005-10-14,5.135,5.16,4.975,5.125,12894,0
2005-10-17,5.105,5.45,5.105,5.415,40692,0
2005-10-18,5.46,5.475,5.215,5.24,5602,0
2005-10-19,5.19,5.305,4.945,5.095,15096,0
2005-10-20,5.045,5.11,4.95,4.965,11718,0
2005-10-21,4.925,5.13,4.925,5.13,9558,0
2005-10-24,5.105,5.33,5.105,5.315,10994,0
2005-10-25,5.225,5.52,5.2,5.315,5488,0
2005-10-26,5.43,5.46,5.225,5.275,7602,0
2005-10-27,5.22,5.34,5.12,5.24,14166,0
2005-10-28,5.315,5.325,5.18,5.265,8680,0
2005-10-31,5.545,5.55,5.49,5.55,21982,0
2005-11-01,5.5,5.545,5.44,5.495,9520,0
2005-11-02,5.53,5.55,5.455,5.55,11184,0
2005-11-03,5.55,5.765,5.51,5.615,38748,0
2005-11-04,5.625,5.79,5.42,5.56,20168,0
2005-11-07,5.645,5.905,5.585,5.75,26690,0
2005-11-08,5.68,5.685,5.475,5.475,7798,0
2005-11-09,5.47,5.72,5.14,5.41,45394,0
2005-11-10,5.39,6,5.22,5.99,78202,0
2005-11-11,5.86,6.04,5.835,6.035,26292,0
2005-11-14,6.05,6.15,5.905,5.91,10190,0
2005-11-15,5.91,5.93,5.79,5.875,7742,0
2005-11-16,5.76,5.76,5.41,5.435,9612,0
2005-11-17,5.38,5.8,5.37,5.8,21212,0
2005-11-18,5.96,6.12,5.78,6.1,12040,0
2005-11-21,5.96,6.235,5.96,6.225,27560,0
2005-11-22,6.225,6.25,6.21,6.25,6104,0
2005-11-23,6.25,6.25,6.19,6.245,2620,0
2005-11-25,6.22,6.22,6.22,6.22,200,0
2005-11-28,6.02,6.1,5.94,6.01,6476,0
2005-11-29,6.04,6.1,5.85,5.85,3400,0
2005-11-30,5.925,6.035,5.79,5.915,19844,0
2005-12-01,6.03,6.25,6.03,6.08,19852,0
2005-12-02,6.25,6.31,6.065,6.095,17528,0
2005-12-05,6.25,6.25,5.975,6.045,15176,0
2005-12-06,6.115,6.145,6.085,6.105,3864,0
2005-12-07,6.02,6.025,5.84,5.84,13724,0
2005-12-08,5.905,5.95,5.695,5.8,9404,0
2005-12-09,5.835,5.835,5.655,5.66,6992,0
2005-12-12,5.875,5.875,5.54,5.54,42182,0
2005-12-13,5.425,5.425,5.005,5.045,42234,0
2005-12-14,4.98,5.315,4.875,4.98,45514,0
2005-12-15,5,5.125,4.76,5.035,133228,0
2005-12-16,5.01,5.01,4.81,4.99,157410,0
2005-12-19,5.065,5.285,4.795,4.985,89530,0
2005-12-20,5.125,5.125,4.89,4.9,26212,0
2005-12-21,5,5,4.85,4.885,13800,0
2005-12-22,4.86,5.04,4.79,4.96,24688,0
2005-12-23,5.01,5.01,4.93,4.97,3760,0
2005-12-27,4.97,5.045,4.945,4.97,20222,0
2005-12-28,5.05,5.05,4.94,4.95,13506,0
2005-12-29,4.955,5.125,4.815,4.85,30230,0
2005-12-30,4.855,5.05,4.675,4.74,84674,0
2006-01-03,4.765,4.79,4.635,4.69,40138,0
2006-01-04,4.58,4.68,4.525,4.575,25408,0
2006-01-05,4.555,4.9,4.555,4.86,23018,0
2006-01-06,4.995,5.165,4.88,5.125,15030,0
2006-01-09,5.165,5.27,5.11,5.135,13922,0
2006-01-10,5.06,5.165,5.06,5.115,8804,0
2006-01-11,5.075,5.115,4.77,5.06,39348,0
2006-01-12,5.09,5.09,4.805,4.91,24174,0
2006-01-13,4.925,4.975,4.875,4.935,8096,0
2006-01-17,4.905,5.165,4.835,4.975,57346,0
2006-01-18,4.95,5.135,4.95,4.985,7432,0
2006-01-19,5.105,5.17,5.06,5.17,4438,0
2006-01-20,5.175,5.175,5.075,5.09,11072,0
2006-01-23,5.09,5.475,5.09,5.365,23090,0
2006-01-24,5.5,5.5,5.44,5.5,9424,0
2006-01-25,5.5,5.5,5.2,5.335,25344,0
2006-01-26,5.5,5.5,5.23,5.5,17538,0
2006-01-27,5.425,5.5,5.295,5.5,16274,0
2006-01-30,5.5,5.5,5.38,5.4,5428,0
2006-01-31,5.335,5.385,5.185,5.21,12342,0
2006-02-01,5.3,5.5,5.18,5.5,9316,0
2006-02-02,5.5,5.5,5.18,5.325,19948,0
2006-02-03,5.38,5.4,5.135,5.195,15596,0
2006-02-06,5.21,5.465,5.2,5.465,9716,0
2006-02-07,5.4,5.5,5.095,5.1,13630,0
2006-02-08,5.075,5.21,5,5.055,17402,0
2006-02-09,5.055,5.15,4.89,4.95,28406,0
2006-02-10,4.95,5.285,4.85,5.13,26620,0
2006-02-13,5.08,5.135,4.925,4.935,24008,0
2006-02-14,4.98,5.125,4.955,5.08,26722,0
2006-02-15,5.165,5.47,5.165,5.47,8324,0
2006-02-16,5.5,5.5,5.4,5.48,9166,0
2006-02-17,5.5,5.5,5.48,5.5,33116,0
2006-02-21,5.5,5.5,5.31,5.44,17950,0
2006-02-22,5.5,5.5,5.485,5.5,16868,0
2006-02-23,5.5,5.73,5.46,5.525,28200,0
2006-02-24,5.565,5.565,5.22,5.52,5350,0
2006-02-27,5.525,5.74,5.525,5.68,6856,0
2006-02-28,5.625,5.625,5.225,5.305,19696,0
2006-03-01,5.25,5.38,5.095,5.38,24280,0
2006-03-02,5.275,5.36,5.075,5.185,14380,0
2006-03-03,5.115,5.29,5.08,5.14,14998,0
2006-03-06,5.105,5.16,5.07,5.075,19492,0
2006-03-07,5.075,5.12,4.855,4.93,37644,0
2006-03-08,4.86,4.975,4.86,4.895,11816,0
2006-03-09,4.94,5.03,4.835,4.835,26226,0
2006-03-10,4.805,5.01,4.8,4.95,8000,0
2006-03-13,5.01,5.12,4.95,4.96,11608,0
2006-03-14,4.965,5.21,4.95,5.21,23014,0
2006-03-15,5.25,5.675,5.12,5.675,23614,0
2006-03-16,5.65,5.65,5.48,5.65,25472,0
2006-03-17,5.675,5.675,5.425,5.485,133468,0
2006-03-20,5.365,5.505,5.25,5.505,65680,0
2006-03-21,5.45,5.6,5.255,5.295,30074,0
2006-03-22,5.24,5.24,5.075,5.145,28094,0
2006-03-23,5.115,5.26,5.015,5.125,29632,0
2006-03-24,5.09,5.205,5.04,5.07,12136,0
2006-03-27,5.07,5.245,5.025,5.045,112484,0
2006-03-28,5.075,5.155,5.035,5.09,104332,0
2006-03-29,5.16,5.225,5.085,5.2,59276,0
2006-03-30,5.215,5.25,5.06,5.175,14470,0
2006-03-31,5.125,5.19,5.035,5.125,77404,0
2006-04-03,5.105,5.195,5.055,5.055,79434,0
2006-04-04,5.1,5.17,5.1,5.125,26400,0
2006-04-05,5.125,5.145,5.1,5.1,20992,0
2006-04-06,5.1,5.15,5.1,5.13,15412,0
2006-04-07,5.15,5.15,5.025,5.05,21666,0
2006-04-10,5.06,5.365,5.025,5.09,43706,0
2006-04-11,5.04,5.2,5.025,5.025,34844,0
2006-04-12,5.03,5.2,5.025,5.075,15230,0
2006-04-13,5.08,5.375,5.06,5.34,10162,0
2006-04-17,5.375,5.415,5.09,5.14,43364,0
2006-04-18,5.19,5.5,5.125,5.5,25664,0
2006-04-19,5.5,5.6,5.37,5.6,35520,0
2006-04-20,5.535,5.535,5.295,5.44,31288,0
2006-04-21,5.52,5.52,5.065,5.08,62382,0
2006-04-24,5.18,5.18,5,5.005,153904,0
2006-04-25,5.015,5.1,4.98,5.08,72738,0
2006-04-26,5.05,5.17,5.05,5.12,27144,0
2006-04-27,5.14,5.265,5,5.125,20218,0
2006-04-28,5.125,5.33,4.99,5.29,52338,0
2006-05-01,5.34,5.37,5.13,5.145,20290,0
2006-05-02,5.25,5.275,5.075,5.215,49072,0
2006-05-03,5.225,5.235,5.1,5.145,13596,0
2006-05-04,5.11,5.16,5.1,5.15,12902,0
2006-05-05,5.12,5.245,5.12,5.14,22128,0
2006-05-08,5.14,5.225,5.135,5.14,7172,0
2006-05-09,5.165,5.175,5.12,5.125,73294,0
2006-05-10,5.125,5.13,5.015,5.09,20564,0
2006-05-11,5.045,5.07,4.885,5,27678,0
2006-05-12,5.01,5.01,4.925,4.955,32340,0
2006-05-15,4.895,5.025,4.885,4.95,20952,0
2006-05-16,4.985,5.145,4.965,5.125,17410,0
2006-05-17,5.05,5.18,4.975,5.055,34204,0
2006-05-18,5.115,5.17,5.03,5.075,21394,0
2006-05-19,5.015,5.205,5.015,5.13,25376,0
2006-05-22,5.06,5.315,5.06,5.255,63082,0
2006-05-23,5.29,5.3,5.19,5.275,26526,0
2006-05-24,5.09,5.375,5.085,5.325,31298,0
2006-05-25,5.375,5.5,5.32,5.5,22974,0
2006-05-26,5.605,5.75,5.1,5.475,4398,0
2006-05-30,5.075,5.3,5.04,5.125,23688,0
2006-05-31,5.095,5.475,5.025,5.065,25908,0
2006-06-01,5.11,5.3,5.085,5.28,28230,0
2006-06-02,5.45,5.45,5.18,5.25,27124,0
2006-06-05,5.2,5.26,5.025,5.05,62412,0
2006-06-06,5.05,5.12,5.05,5.06,57814,0
2006-06-07,5.105,5.235,5.05,5.08,44412,0
2006-06-08,5.05,5.125,5.02,5.09,60094,0
2006-06-09,5.16,5.19,5.03,5.035,60292,0
2006-06-12,5.015,5.185,5.015,5.025,26908,0
2006-06-13,5.015,5.125,5.015,5.015,35894,0
2006-06-14,5.085,5.14,5.065,5.125,28250,0
2006-06-15,5.13,5.195,5.1,5.175,33984,0
2006-06-16,5.15,5.175,5.115,5.14,245066,0
2006-06-19,5.1,5.15,4.925,5.06,34228,0
2006-06-20,5.015,5.15,5.005,5.02,68576,0
2006-06-21,5.015,5.25,4.985,5.04,61408,0
2006-06-22,5.025,5.255,4.99,5.21,22248,0
2006-06-23,5.16,5.165,4.965,4.995,12240,0
2006-06-26,4.925,5.205,4.925,5.14,30718,0
2006-06-27,5.11,5.37,5.11,5.27,23178,0
2006-06-28,5.275,5.295,5.1,5.165,49912,0
2006-06-29,5.165,5.5,5.165,5.5,61738,0
2006-06-30,5.5,5.915,5.315,5.89,2383878,0
2006-07-03,5.565,5.76,5.415,5.61,66892,0
2006-07-05,5.585,5.74,5.565,5.685,64864,0
2006-07-06,5.65,5.835,5.65,5.775,63832,0
2006-07-07,5.825,5.99,5.705,5.85,16604,0
2006-07-10,5.99,6.05,5.955,6.045,47070,0
2006-07-11,5.97,6.49,5.97,6.405,23986,0
2006-07-12,6.16,6.235,5.95,6.195,20682,0
2006-07-13,6.505,6.505,6.01,6.245,45114,0
2006-07-14,6.21,6.245,6.05,6.06,27298,0
2006-07-17,6.05,6.065,6.01,6.05,15538,0
2006-07-18,6.05,6.05,6.015,6.05,10644,0
2006-07-19,6.05,6.05,6.02,6.05,8610,0
2006-07-20,5.975,6.065,5.975,6.025,4000,0
2006-07-21,6.015,6.065,5.98,6.065,3540,0
2006-07-24,6.05,6.065,6.05,6.065,3620,0
2006-07-25,6.065,6.065,5.995,6,22336,0
2006-07-26,5.94,6,5.94,6,6760,0
2006-07-27,5.88,5.935,5.83,5.83,11148,0
2006-07-28,5.835,5.895,5.795,5.835,12170,0
2006-07-31,5.895,5.915,5.87,5.905,4790,0
2006-08-01,5.8,5.805,5.46,5.495,8322,0
2006-08-02,5.405,5.85,5.1,5.2,68124,0
2006-08-03,5.15,5.545,5.1,5.525,25224,0
2006-08-04,5.525,5.535,5.495,5.495,5842,0
2006-08-07,5.42,5.505,5.42,5.495,19028,0
2006-08-08,5.41,5.49,5.295,5.485,3200,0
2006-08-10,5.495,5.495,5.425,5.46,7896,0
2006-08-11,5.33,5.41,5.315,5.375,7800,0
2006-08-15,5.315,5.315,5.245,5.295,4458,0
2006-08-17,5.245,5.275,5.125,5.24,4552,0
2006-08-18,5.25,5.26,5.25,5.26,400,0
2006-08-23,5.27,5.495,5.27,5.365,4636,0
2006-08-24,5.235,5.295,5.235,5.295,1200,0
2006-08-25,5.32,5.32,5.31,5.31,780,0
2006-08-28,5.16,5.2,5.125,5.175,7406,0
2006-08-29,5.175,5.24,5.145,5.145,12162,0
2006-08-30,5.15,5.25,5.15,5.25,3898,0
2006-08-31,5.25,5.25,5.25,5.25,3068,0
2006-09-01,5.25,5.25,5.185,5.235,7080,0
2006-09-06,5.2,5.2,5.15,5.2,9684,0
2006-09-07,5.155,5.2,5.15,5.15,25654,0
2006-09-08,5.15,5.185,5.15,5.165,2940,0
2006-09-11,5.13,5.155,5.05,5.15,13770,0
2006-09-12,5.15,5.15,5.15,5.15,10098,0
2006-09-13,5.15,5.175,5.15,5.175,2400,0
2006-09-14,5.15,5.155,5.055,5.105,9782,0
2006-09-15,4.975,4.995,4.97,4.995,2600,0
2006-09-18,5,5.1,5,5.1,6260,0
2006-09-20,5.11,5.125,5.09,5.125,2876,0
2006-09-21,5.06,5.105,5.06,5.105,2180,0
2006-09-22,5.05,5.125,5.05,5.125,5998,0
2006-09-25,5.12,5.755,5.085,5.255,33564,0
2006-09-26,5.195,5.245,5.05,5.12,21402,0
2006-09-27,5.125,5.125,5.125,5.125,4630,0
2006-09-28,5.12,5.12,5.12,5.12,3370,0
2006-09-29,5.055,5.06,5.05,5.05,6866,0
2006-10-02,5.05,5.05,5.05,5.05,200,0
2006-10-03,5.115,5.115,5.115,5.115,500,0
2006-10-05,5.115,5.115,5.05,5.055,5410,0
2006-10-06,5.13,5.13,5.05,5.05,9996,0
2006-10-09,5.05,5.06,5.05,5.06,4200,0
2006-10-10,5.05,5.075,5.05,5.075,1700,0
2006-10-11,5.05,5.055,5.05,5.05,1300,0
2006-10-12,5.05,5.095,5.05,5.095,6112,0
2006-10-13,5.06,5.125,5.045,5.075,28680,0
2006-10-16,5.05,5.15,5.05,5.145,7954,0
2006-10-17,5.1,5.1,5.05,5.055,3200,0
2006-10-18,5.055,5.1,5.05,5.06,3408,0
2006-10-19,5.125,5.125,5.125,5.125,1330,0
2006-10-20,5.1,5.1,5.1,5.1,1000,0
2006-10-23,5.06,5.06,5,5,26080,0
2006-10-24,5.045,5.055,5.01,5.05,27110,0
2006-10-25,5.06,5.06,5.06,5.06,722,0
2006-10-26,5.055,5.125,5.05,5.1,3200,0
2006-10-27,5.1,5.14,5.1,5.1,15640,0
2006-10-30,5.065,5.095,5.05,5.05,10400,0
2006-10-31,5.035,5.175,5.005,5.08,16106,0
2006-11-01,5.03,5.08,5.03,5.05,850,0
2006-11-02,5.05,5.1,5.05,5.1,1218,0
2006-11-03,5.09,5.09,5.05,5.08,12200,0
2006-11-06,5.075,5.09,5.055,5.09,24902,0
2006-11-07,5.075,5.08,5.015,5.015,18604,0
2006-11-08,5.015,5.05,4.96,5.015,105740,0
2006-11-09,5.015,5.035,5,5.01,51020,0
2006-11-10,5.015,5.1,5,5.05,12924,0
2006-11-13,5.05,5.1,5.045,5.06,17094,0
2006-11-14,5.06,5.06,5.025,5.035,9020,0
2006-11-15,5.075,5.075,5.05,5.05,5870,0
2006-11-16,5.07,5.095,5.07,5.095,2464,0
2006-11-17,5.085,5.085,5.085,5.085,760,0
2006-11-20,5.02,5.195,5.02,5.15,11156,0
2006-11-21,5.02,5.115,5.02,5.1,8448,0
2006-11-22,5.065,5.1,5.055,5.095,8284,0
2006-11-24,5.09,5.15,5.09,5.115,3270,0
2006-11-27,5.095,5.1,5.075,5.1,8350,0
2006-11-28,5.1,5.115,5.045,5.115,5352,0
2006-11-29,5.115,5.115,5.115,5.115,1000,0
2006-12-01,5.105,5.11,5.07,5.07,5800,0
2006-12-04,5,5.065,5,5.055,1496,0
2006-12-05,5.075,5.075,5.025,5.025,14100,0
2006-12-06,5.025,5.05,4.845,5.025,65184,0
2006-12-07,5.025,5.06,4.975,4.975,24330,0
2006-12-08,5.025,5.035,5.025,5.025,12728,0
2006-12-11,5.025,5.1,5.025,5.085,11634,0
2006-12-12,5.09,5.1,5.09,5.1,8200,0
2006-12-13,5.125,5.125,5.09,5.1,1498,0
2006-12-14,5.05,5.07,5.05,5.05,17102,0
2006-12-15,5.05,5.065,5.05,5.05,3232,0
2006-12-18,5.05,5.1,5.05,5.05,7736,0
2006-12-19,5.05,5.055,5.05,5.055,10940,0
2006-12-20,5.055,5.075,5.05,5.05,8000,0
2006-12-21,5.055,5.065,5.05,5.065,26974,0
2006-12-22,5.1,5.125,5.05,5.125,12036,0
2006-12-26,5.055,5.1,5.05,5.05,10850,0
2006-12-27,5.055,5.24,5.05,5.24,8644,0
2006-12-28,5.19,5.22,5.145,5.2,2360,0
2006-12-29,5.245,5.415,5.245,5.415,7800,0
2007-01-03,5.41,5.41,5.22,5.24,8058,0
2007-01-04,5.22,5.255,5.22,5.255,600,0
2007-01-05,5.245,5.245,5.125,5.125,4800,0
2007-01-08,5.14,5.14,5.125,5.125,4200,0
2007-01-09,5.125,5.155,5.125,5.155,400,0
2007-01-10,5.18,5.18,5.125,5.165,8230,0
2007-01-11,5.175,5.175,5.135,5.135,3600,0
2007-01-12,5.125,5.125,5.1,5.12,9588,0
2007-01-16,5.04,5.075,5.04,5.045,9960,0
2007-01-17,5.035,5.08,5.035,5.05,29052,0
2007-01-18,5.035,5.05,5.02,5.05,19536,0
2007-01-19,5.05,5.07,5.025,5.05,48160,0
2007-01-22,5.115,5.115,5.085,5.085,3920,0
2007-01-23,5.145,5.185,5.05,5.055,15250,0
2007-01-24,5.085,5.085,5.075,5.085,1800,0
2007-01-25,5.055,5.06,5,5.01,57600,0
2007-01-26,5.005,5.025,5.005,5.025,4456,0
2007-01-29,5.015,5.045,5,5,56208,0
2007-01-30,5,5.035,4.95,5.005,36496,0
2007-01-31,5.04,5.04,5,5.01,2760,0
2007-02-01,5,5.155,5,5.1,15950,0
2007-02-02,5.07,5.095,5.025,5.095,10800,0
2007-02-05,5.105,5.13,5.01,5.13,5600,0
2007-02-06,5.08,5.08,5.015,5.015,5600,0
2007-02-07,5.015,5.1,5.015,5.1,55200,0
2007-02-08,5.02,5.075,5.02,5.065,52118,0
2007-02-12,5.095,5.125,5.055,5.055,14200,0
2007-02-13,5.1,5.125,5.1,5.125,4200,0
2007-02-14,5.15,5.245,5.11,5.245,9478,0
2007-02-15,5.255,5.27,5.25,5.25,600,0
2007-02-16,5.215,5.25,5.215,5.25,1800,0
2007-02-20,5.07,5.18,5,5.18,12440,0
2007-02-21,5.205,5.245,5.205,5.245,1016,0
2007-02-22,5.245,5.25,5.235,5.25,21688,0
2007-02-23,5.31,6.475,5.31,6,102618,0
2007-02-26,6,6.06,5.93,5.965,8420,0
2007-02-27,5.92,5.935,5.755,5.755,5144,0
2007-02-28,5.855,5.875,5.67,5.71,6942,0
2007-03-01,5.68,5.76,5.66,5.665,8400,0
2007-03-02,5.55,5.69,5.55,5.615,22962,0
2007-03-05,5.615,5.665,5.615,5.66,7346,0
2007-03-06,5.66,5.66,5.66,5.66,1168,0
2007-03-08,5.72,5.73,5.72,5.72,1800,0
2007-03-09,5.685,5.74,5.685,5.74,3788,0
2007-03-12,5.725,5.725,5.6,5.635,44076,0
2007-03-13,5.65,5.65,5.63,5.63,1222,0
2007-03-14,5.63,5.65,5.63,5.65,2362,0
2007-03-15,5.645,5.65,5.6,5.65,9962,0
2007-03-16,5.66,5.66,5.635,5.65,21230,0
2007-03-19,5.66,5.66,5.615,5.65,9756,0
2007-03-20,5.695,5.695,5.695,5.695,200,0
2007-03-21,5.715,5.735,5.715,5.735,5000,0
2007-03-22,5.69,5.725,5.64,5.695,37124,0
2007-03-23,5.695,5.695,5.665,5.69,10800,0
2007-03-26,5.69,5.695,5.6,5.65,21152,0
2007-03-27,5.66,5.7,5.66,5.7,6600,0
2007-03-28,5.69,5.75,5.69,5.75,6400,0
2007-03-30,5.685,5.785,5.685,5.78,7598,0
2007-04-02,5.745,5.81,5.7,5.775,7720,0
2007-04-03,5.72,5.795,5.72,5.76,11600,0
2007-04-04,5.77,5.775,5.77,5.775,2944,0
2007-04-05,5.795,5.8,5.775,5.8,9400,0
2007-04-09,5.75,5.765,5.68,5.765,5290,0
2007-04-10,5.775,5.85,5.775,5.805,4784,0
2007-04-11,5.815,5.815,5.815,5.815,1000,0
2007-04-12,5.825,5.875,5.825,5.875,5488,0
2007-04-16,5.87,5.875,5.87,5.87,1400,0
2007-04-18,5.81,5.81,5.81,5.81,3600,0
2007-04-19,5.815,5.815,5.81,5.81,1000,0
2007-04-20,5.815,5.815,5.81,5.81,1950,0
2007-04-23,5.85,6.145,5.85,6.145,13300,0
2007-04-24,6.05,6.055,6.04,6.055,1800,0
2007-04-25,6.055,6.09,6.03,6.09,2400,0
2007-04-26,6.08,6.08,6.075,6.075,11600,0
2007-04-27,6.125,6.15,6.125,6.15,13500,0
2007-04-30,6.165,6.165,6.14,6.165,5000,0
2007-05-01,6.165,6.205,6.14,6.145,20180,0
2007-05-02,6.15,6.15,6.105,6.125,11998,0
2007-05-03,6.08,6.225,6.025,6.225,12568,0
2007-05-04,6.155,6.17,6.125,6.135,3760,0
2007-05-07,6.15,6.15,6.15,6.15,2398,0
2007-05-08,6.095,6.205,6.09,6.155,7600,0
2007-05-10,6.125,6.175,6.125,6.175,3424,0
2007-05-11,6.13,6.2,6.13,6.17,10360,0
2007-05-14,6.195,6.22,6.17,6.17,800,0
2007-05-15,6.2,6.2,6.15,6.195,15200,0
2007-05-16,6.16,6.385,6.155,6.385,32636,0
2007-05-17,6.155,6.395,6.155,6.395,59096,0
2007-05-18,6.445,6.445,6.05,6.25,29376,0
2007-05-21,6.41,6.41,6.31,6.325,64970,0
2007-05-22,6.24,6.445,6.24,6.425,24726,0
2007-05-23,6.49,6.5,6.47,6.47,18000,0
2007-05-24,6.56,6.96,6.56,6.795,30838,0
2007-05-25,6.9,6.9,6.615,6.865,10652,0
2007-05-29,6.795,7,6.745,6.93,30880,0
2007-05-30,6.85,7,6.85,7,9592,0
2007-05-31,7.115,7.195,7,7.11,21000,0
2007-06-01,7.17,7.24,7.13,7.14,15668,0
2007-06-04,7.155,7.28,7.145,7.28,17600,0
2007-06-05,7.34,7.34,7.165,7.25,10124,0
2007-06-06,7.255,7.375,7.255,7.375,4410,0
2007-06-07,7.33,7.365,7.25,7.25,10060,0
2007-06-08,7.215,7.36,7.215,7.28,6788,0
2007-06-11,7.24,7.255,7.24,7.245,10386,0
2007-06-12,7.25,7.25,7.245,7.245,4094,0
2007-06-13,7.25,7.31,7.25,7.25,5800,0
2007-06-14,7.345,7.36,7.29,7.29,2180,0
2007-06-15,7.365,7.365,6.75,6.995,58996,0
2007-06-18,6.995,7.1,6.995,7.025,22430,0
2007-06-19,7.005,7.03,6.995,7.02,3200,0
2007-06-21,6.97,7.06,6.34,7.015,19180,0
2007-06-22,6.885,7.04,6.885,7,34258,0
2007-06-25,6.905,7,6.905,6.995,19920,0
2007-06-26,6.99,7.045,6.87,6.87,18396,0
2007-06-27,6.935,6.95,6.9,6.95,21516,0
2007-06-28,6.89,6.955,6.89,6.95,2090,0
2007-06-29,7.02,7.025,6.91,6.91,3400,0
2007-07-02,7.005,7.005,6.92,6.95,12352,0
2007-07-03,6.95,6.965,6.93,6.965,1100,0
2007-07-05,6.63,7.17,6.63,6.985,17500,0
2007-07-06,7.005,7.005,6.975,6.975,8000,0
2007-07-09,6.925,6.975,6.685,6.95,30780,0
2007-07-10,6.945,7.09,6.925,7.045,17412,0
2007-07-11,7.05,7.05,6.94,6.94,4796,0
2007-07-12,6.99,7.095,6.75,7.075,32420,0
2007-07-13,7.075,7.075,7.015,7.05,3940,0
2007-07-16,7.07,7.095,6.905,7.005,6100,0
2007-07-17,6.95,7.025,6.94,7.025,35480,0
2007-07-18,7.025,7.025,6.81,6.995,16010,0
2007-07-19,7,7,7,7,3000,0
2007-07-20,7.025,7.025,7.025,7.025,400,0
2007-07-23,6.955,7.09,6.955,6.99,19400,0
2007-07-24,6.965,7.02,6.94,7.01,4100,0
2007-07-25,7,7.045,7,7.015,26216,0
2007-07-26,6.99,7,6.955,7,5000,0
2007-07-27,7.045,7.045,7,7,2570,0
2007-07-30,6.995,6.995,6.9,6.915,11300,0
2007-07-31,6.95,7,6.93,7,9800,0
2007-08-01,7,7.25,6.585,7.25,39968,0
2007-08-02,7.085,7.125,7.085,7.125,5320,0
2007-08-03,7.155,7.155,7.03,7.035,3800,0
2007-08-06,7,7.085,6.925,6.975,7774,0
2007-08-07,6.975,6.995,6.935,6.975,24180,0
2007-08-08,7.01,7.025,6.925,7.025,8290,0
2007-08-09,7.065,7.065,6.925,7.02,29200,0
2007-08-10,6.93,6.94,6.75,6.75,40096,0
2007-08-13,6.945,7.11,6.945,7.05,42716,0
2007-08-14,7.055,7.075,7.005,7.06,9992,0
2007-08-15,7.05,7.075,6.99,7.03,5900,0
2007-08-16,7.095,7.095,6.935,7.005,10812,0
2007-08-17,7.025,7.065,6.75,6.915,25972,0
2007-08-20,6.965,6.99,6.9,6.99,34980,0
2007-08-21,7.02,7.025,6.945,6.975,12132,0
2007-08-22,6.965,7.02,6.955,7.02,6044,0
2007-08-23,6.995,7.02,6.975,6.975,11804,0
2007-08-24,6.805,6.945,6.785,6.905,13980,0
2007-08-27,6.95,6.95,6.815,6.895,34436,0
2007-08-28,7.06,7.095,6.905,6.925,10238,0
2007-08-29,6.925,7,6.925,7,17760,0
2007-08-30,6.99,7,6.99,7,3214,0
2007-08-31,7.095,7.095,7.025,7.025,6890,0
2007-09-04,7.045,7.23,7.025,7.225,18194,0
2007-09-05,7.245,7.245,7.1,7.195,19492,0
2007-09-06,7.245,7.325,7.225,7.325,13760,0
2007-09-07,7.365,7.485,7.365,7.42,18134,0
2007-09-10,7.425,7.425,7.26,7.305,10824,0
2007-09-11,7.37,7.37,6.925,7,43072,0
2007-09-12,7.025,7.11,7.005,7.07,5138,0
2007-09-13,7,7.035,6.98,7,13600,0
2007-09-14,7.05,7.12,7.01,7.105,3700,0
2007-09-17,6.935,7.135,6.775,7.01,15450,0
2007-09-18,6.995,7,6.955,6.965,6200,0
2007-09-19,6.985,6.985,6.875,6.975,33110,0
2007-09-20,7.03,7.03,6.99,6.99,13676,0
2007-09-21,7.01,7.04,6.945,7.04,17430,0
2007-09-24,6.9,7.04,6.9,7.035,17798,0
2007-09-25,7.04,7.05,6.925,7.045,11912,0
2007-09-26,7.05,7.05,6.84,6.955,27602,0
2007-09-27,7,7.06,7,7.05,25008,0
2007-09-28,7.045,7.06,6.965,7.05,11778,0
2007-10-01,7.07,7.095,7.01,7.095,14244,0
2007-10-02,7.05,7.05,7.02,7.025,3340,0
2007-10-03,7.055,7.055,7.015,7.015,9644,0
2007-10-04,7.015,7.015,7,7,6312,0
2007-10-05,7.04,7.05,7.005,7.005,1400,0
2007-10-08,6.94,7.05,6.94,6.995,18406,0
2007-10-09,6.995,7.14,6.97,7.135,17338,0
2007-10-10,7.125,7.125,7.08,7.125,3900,0
2007-10-11,7.01,7.045,6.87,6.87,78198,0
2007-10-12,6.825,7.035,6.825,7.025,34328,0
2007-10-15,7.055,7.055,7.015,7.025,30606,0
2007-10-16,6.96,7.01,6.96,6.97,4584,0
2007-10-17,7.065,7.065,6.865,7.02,6740,0
2007-10-19,6.875,6.9,6.595,6.9,8000,0
2007-10-22,6.88,6.935,6.55,6.71,51962,0
2007-10-23,6.76,7.025,6.76,6.865,5948,0
2007-10-24,6.87,6.87,6.85,6.855,4000,0
2007-10-25,6.995,7.375,6.995,7.355,30056,0
2007-10-26,7.4,7.46,6.88,7.195,11320,0
2007-10-29,7.18,7.25,7.025,7.25,7800,0
2007-10-30,7.27,7.27,7.215,7.26,2200,0
2007-10-31,7.225,7.225,7.03,7.03,7386,0
2007-11-01,7.025,7.04,6.72,7,23440,0
2007-11-02,7,7.5,7,7.405,24584,0
2007-11-05,7.465,7.5,7.105,7.49,11194,0
2007-11-06,7.5,7.5,7.295,7.305,5904,0
2007-11-07,7.145,7.26,7.145,7.22,4872,0
2007-11-08,7.045,7.49,6.815,7.35,19624,0
2007-11-09,7.32,7.375,7.295,7.31,4898,0
2007-11-12,6.955,7.13,6.665,7.13,16900,0
2007-11-13,7.18,7.28,7.135,7.235,4992,0
2007-11-14,7.225,7.225,7.07,7.07,15264,0
2007-11-15,6.955,7.005,6.88,7.005,800,0
2007-11-16,6.995,6.995,6.995,6.995,200,0
2007-11-19,7.1,7.27,6.615,7.075,22370,0
2007-11-20,6.795,7.035,6.795,7.035,5788,0
2007-11-21,6.995,6.995,6.995,6.995,200,0
2007-11-23,7.045,7.06,7.045,7.06,400,0
2007-11-26,6.895,7.16,6.895,7.1,4258,0
2007-11-27,6.915,7.105,6.77,7,7284,0
2007-11-28,6.995,7,6.995,7,2000,0
2007-11-29,6.97,7.04,6.965,7,3150,0
2007-11-30,7,7,7,7,2000,0
2007-12-03,7.16,7.16,6.94,6.98,11460,0
2007-12-04,6.93,7.02,6.93,7,2708,0
2007-12-06,6.825,6.975,6.1,6.97,47590,0
2007-12-07,6.9,6.975,6.9,6.975,1330,0
2007-12-10,6.87,7.07,6.87,7.055,15266,0
2007-12-11,6.875,6.95,6.875,6.94,5018,0
2007-12-12,6.9,6.945,6.9,6.905,6200,0
2007-12-13,6.875,6.965,6.86,6.965,8620,0
2007-12-14,7.075,7.075,6.895,6.895,3838,0
2007-12-17,6.79,6.995,6.79,6.95,3180,0
2007-12-18,7.07,7.305,6.945,7.175,7608,0
2007-12-19,7.14,7.14,6.95,7.035,3400,0
2007-12-20,6.88,6.88,6.78,6.875,18836,0
2007-12-21,7,7,6.9,6.9,8596,0
2007-12-24,6.69,6.96,6.69,6.96,1956,0
2007-12-26,6.98,7.05,6.945,7.045,2800,0
2007-12-27,7.05,7.08,7.05,7.08,400,0
2007-12-28,6.87,7.25,6.87,7.25,1000,0
2007-12-31,6.965,7.25,6.905,7.145,8570,0
2008-01-02,7,7,6.81,6.965,14544,0
2008-01-03,7.125,7.14,7.1,7.1,800,0
2008-01-04,7.1,7.385,7.1,7.24,19394,0
2008-01-07,7.125,7.125,6.93,6.975,23922,0
2008-01-08,6.85,6.97,6.82,6.915,12982,0
2008-01-09,6.915,6.92,6.66,6.785,7352,0
2008-01-10,6.695,6.695,6.61,6.67,6302,0
2008-01-11,6.695,6.84,6.69,6.84,3200,0
2008-01-14,6.74,6.74,6.675,6.725,3000,0
2008-01-15,6.695,6.695,6.695,6.695,200,0
2008-01-16,6.445,6.735,6.445,6.56,19494,0
2008-01-17,6.44,6.52,6.425,6.51,4092,0
2008-01-18,6.47,6.47,6.28,6.365,15540,0
2008-01-22,6.115,6.115,5.695,5.705,13990,0
2008-01-23,5.11,5.675,5.095,5.505,12956,0
2008-01-24,5.305,5.655,5.305,5.525,25964,0
2008-01-25,5.375,5.555,5.375,5.555,2800,0
2008-01-28,5.505,5.545,5.465,5.505,6050,0
2008-01-29,5.505,5.52,5.485,5.505,8080,0
2008-01-30,5.5,5.52,5.5,5.5,11600,0
2008-01-31,5.47,5.535,5.47,5.535,12542,0
2008-02-01,5.5,5.525,5.5,5.525,1000,0
2008-02-04,5.535,5.605,5.5,5.565,44232,0
2008-02-05,5.59,5.59,5.545,5.56,3480,0
2008-02-06,5.505,5.59,5.505,5.59,1200,0
2008-02-07,5.515,5.515,5.5,5.5,1400,0
2008-02-08,5.55,5.705,5.505,5.55,26638,0
2008-02-11,5.62,5.62,5.54,5.57,5392,0
2008-02-12,5.52,5.55,5.515,5.55,7004,0
2008-02-13,5.54,5.545,5.5,5.5,74522,0
2008-02-14,5.52,5.56,5.5,5.515,23782,0
2008-02-15,5.5,5.52,5.5,5.52,2340,0
2008-02-19,5.5,5.81,5.495,5.67,29968,0
2008-02-20,5.67,5.705,5.67,5.705,3320,0
2008-02-22,5.5,5.81,5.355,5.64,8474,0
2008-02-25,5.645,5.645,5.25,5.4,11000,0
2008-02-26,5.31,5.5,5.31,5.455,7230,0
2008-02-27,5.335,5.58,5.33,5.415,2800,0
2008-02-28,5.555,5.555,5.405,5.405,1600,0
2008-02-29,5.285,5.365,5.25,5.25,7072,0
2008-03-03,5.25,5.32,5.25,5.265,18012,0
2008-03-04,5.25,5.32,5.25,5.295,2600,0
2008-03-05,5.32,5.395,5.32,5.395,1400,0
2008-03-06,5.14,5.325,5.14,5.295,3720,0
2008-03-07,5.275,5.375,5.14,5.28,4552,0
2008-03-10,5.25,5.285,5.16,5.2,13474,0
2008-03-11,5.18,5.295,5.12,5.2,9702,0
2008-03-12,5.295,5.36,5.295,5.32,1000,0
2008-03-13,5.25,5.255,5.25,5.255,600,0
2008-03-14,5.25,5.255,5.225,5.255,4344,0
2008-03-17,5.13,5.13,5.125,5.125,4000,0
2008-03-18,5.15,5.175,5.005,5.1,16314,0
2008-03-19,5.1,5.12,5.1,5.1,2200,0
2008-03-20,4.825,5.125,4.81,5.065,8400,0
2008-03-24,5.085,5.115,5.005,5.005,15186,0
2008-03-25,5,5.395,5,5.395,85662,0
2008-03-27,5.125,5.245,5.125,5.175,7400,0
2008-03-28,5.24,5.25,5.24,5.25,2600,0
2008-03-31,5.375,5.375,5.375,5.375,1400,0
2008-04-01,5.395,5.5,5.395,5.5,3540,0
2008-04-02,5.45,5.45,5.395,5.425,5430,0
2008-04-03,5.5,5.5,5.25,5.255,14542,0
2008-04-04,5.205,5.325,5.205,5.325,600,0
2008-04-07,4.825,5.45,4.675,5.425,4012,0
2008-04-08,5.5,5.5,5.5,5.5,16420,0
2008-04-09,5.305,5.85,5.305,5.5,3088,0
2008-04-10,5.25,5.845,5.25,5.625,3488,0
2008-04-11,5.7,5.7,5.7,5.7,200,0
2008-04-14,5.51,5.51,5.51,5.51,3974,0
2008-04-16,5.39,5.39,5.255,5.255,600,0
2008-04-17,5.295,5.295,5.295,5.295,1000,0
2008-04-18,5.53,5.53,5.225,5.33,6056,0
2008-04-22,5.255,5.82,5.255,5.5,10220,0
2008-04-23,5.62,5.625,5.25,5.585,4648,0
2008-04-24,5.59,5.625,5.5,5.5,6128,0
2008-04-25,5.425,5.425,5.285,5.305,1400,0
2008-04-28,5.25,5.47,5.215,5.215,20800,0
2008-04-29,5.295,5.295,5.155,5.155,13394,0
2008-04-30,5.1,5.2,5.1,5.2,7000,0
2008-05-01,5.1,5.245,5.1,5.115,23798,0
2008-05-02,4.755,4.975,4.435,4.695,144892,0
2008-05-05,4.65,4.65,4.505,4.525,12610,0
2008-05-06,4.525,4.59,4.525,4.54,2200,0
2008-05-07,4.55,4.57,4.535,4.57,23600,0
2008-05-08,4.5,4.5,4.44,4.45,36018,0
2008-05-09,4.49,4.68,4.485,4.66,2542,0
2008-05-12,4.56,4.56,4.56,4.56,2800,0
2008-05-13,4.56,4.69,4.56,4.69,3100,0
2008-05-15,4.69,4.69,4.69,4.69,682,0
2008-05-16,4.625,4.675,4.58,4.62,6300,0
2008-05-19,4.62,4.62,4.58,4.605,2020,0
2008-05-20,4.61,4.66,4.575,4.6,15178,0
2008-05-21,4.575,4.575,4.55,4.55,15472,0
2008-05-22,4.715,4.715,4.575,4.575,19360,0
2008-05-23,4.575,4.575,4.56,4.56,7400,0
2008-05-27,4.555,4.555,4.555,4.555,1000,0
2008-05-28,4.575,4.615,4.575,4.615,3784,0
2008-05-29,4.58,4.62,4.58,4.61,8812,0
2008-05-30,4.79,4.79,4.745,4.765,9140,0
2008-06-02,4.68,4.68,4.59,4.6,7638,0
2008-06-03,4.67,4.67,4.6,4.605,17988,0
2008-06-04,4.61,4.68,4.605,4.68,7600,0
2008-06-05,4.67,4.67,4.605,4.605,28250,0
2008-06-06,4.67,4.675,4.605,4.635,4400,0
2008-06-09,4.725,4.755,4.71,4.725,12776,0
2008-06-10,4.705,4.815,4.6,4.81,4272,0
2008-06-11,4.81,4.95,4.625,4.725,13554,0
2008-06-12,4.86,4.935,4.625,4.855,11028,0
2008-06-13,4.77,4.94,4.605,4.67,16094,0
2008-06-16,4.73,4.745,4.58,4.69,24854,0
2008-06-17,4.665,4.745,4.525,4.65,45688,0
2008-06-18,4.585,4.63,4.555,4.555,50104,0
2008-06-19,4.515,4.885,4.515,4.715,2384,0
2008-06-20,4.84,4.95,4.515,4.94,23558,0
2008-06-23,4.95,4.95,4.595,4.595,11718,0
2008-06-24,4.73,4.765,4.625,4.695,6572,0
2008-06-25,4.79,4.79,4.51,4.51,15854,0
2008-06-26,4.58,4.6,4.52,4.52,13948,0
2008-06-27,4.585,4.84,4.425,4.425,2002766,0
2008-06-30,4.445,4.59,3.875,4.03,65616,0
2008-07-01,3.995,3.995,3.8,3.925,60550,0
2008-07-02,3.885,3.895,3.815,3.815,54966,0
2008-07-03,3.835,4.02,3.815,3.82,22222,0
2008-07-07,3.9,3.985,3.725,3.745,44928,0
2008-07-08,3.8,3.875,3.705,3.86,33844,0
2008-07-09,3.875,4.19,3.715,3.72,18378,0
2008-07-10,3.8,4.115,3.8,4.095,17764,0
2008-07-11,4.095,4.125,3.715,4.02,89582,0
2008-07-14,4.115,4.115,3.555,3.645,56012,0
2008-07-15,3.665,4.115,3.665,4.02,36654,0
2008-07-16,4.08,4.565,4.01,4.415,92640,0
2008-07-17,4.49,4.49,4.395,4.47,21004,0
2008-07-18,4.465,4.59,4.435,4.59,24246,0
2008-07-21,4.66,4.77,4.57,4.685,17574,0
2008-07-22,4.755,6,4.745,6,52132,0
2008-07-23,5.93,5.945,5.33,5.86,30854,0
2008-07-24,5.97,5.975,4.84,5.935,29176,0
2008-07-25,5.925,5.975,5.825,5.915,30106,0
2008-07-28,5.81,5.86,5.365,5.605,15804,0
2008-07-29,5.6,6,5.45,5.975,26962,0
2008-07-30,6.03,6.03,5.96,6,37028,0
2008-07-31,5.85,5.85,5.295,5.745,22696,0
2008-08-01,5.955,6.425,5.105,5.995,43492,0
2008-08-04,5.995,6.05,5.435,5.94,32262,0
2008-08-05,5.985,6.51,5.855,6.51,51004,0
2008-08-06,6.485,6.77,5.73,6.75,40984,0
2008-08-07,6.485,6.625,6.005,6.015,45062,0
2008-08-08,5.95,6.75,5.925,6.685,60070,0
2008-08-11,6.735,6.875,6.7,6.855,36866,0
2008-08-12,6.835,6.965,6.635,6.96,34880,0
2008-08-13,6.94,7.07,6.49,7.03,42996,0
2008-08-14,7.095,7.095,6.895,6.96,29506,0
2008-08-15,7.11,7.11,6.93,6.93,64668,0
2008-08-18,6.99,6.99,6.105,6.505,48480,0
2008-08-19,6.205,6.41,5.87,6.37,46160,0
2008-08-20,6.415,6.575,6.145,6.39,9534,0
2008-08-21,6.285,6.355,6.27,6.31,5754,0
2008-08-22,6.225,6.33,5.99,6.175,27182,0
2008-08-25,6.345,6.345,5.875,6.05,12392,0
2008-08-26,6.04,6.36,6.04,6.36,7938,0
2008-08-27,6.42,6.615,6.08,6.375,21496,0
2008-08-28,6.375,6.615,6.015,6.54,22550,0
2008-08-29,6.475,6.515,6.28,6.395,20488,0
2008-09-02,6.51,6.55,6.29,6.355,30834,0
2008-09-03,6.365,6.365,5.725,6.245,8876,0
2008-09-04,6.19,6.39,5.715,5.885,28494,0
2008-09-05,5.85,6.61,5.815,6.555,21488,0
2008-09-08,6.62,6.68,6.365,6.505,47128,0
2008-09-09,6.52,6.72,6.175,6.475,27696,0
2008-09-10,6.545,6.74,6.505,6.67,38494,0
2008-09-11,6.65,6.695,6.58,6.695,31234,0
2008-09-12,6.65,6.695,6.505,6.61,15474,0
2008-09-15,6.615,6.7,6.255,6.515,28078,0
2008-09-16,6.57,6.695,6.12,6.69,82630,0
2008-09-17,6.495,6.625,6.345,6.455,41590,0
2008-09-18,6.69,6.935,6.58,6.81,126448,0
2008-09-19,6.995,6.995,6.24,6.85,318920,0
2008-09-22,6.97,6.97,6.605,6.835,53816,0
2008-09-23,6.805,6.815,6.745,6.805,66520,0
2008-09-24,6.8,6.835,6.75,6.79,26330,0
2008-09-25,6.8,6.895,6.755,6.84,66424,0
2008-09-26,6.825,6.89,6.785,6.81,34254,0
2008-09-29,6.795,6.8,4.93,5.465,30742,0
2008-09-30,5.98,6.465,5.975,6.265,46848,0
2008-10-01,6.055,6.27,5.855,6.18,20442,0
2008-10-02,6.05,6.685,6.05,6.525,15474,0
2008-10-03,6.575,6.725,5.085,5.83,243712,0
2008-10-06,5.505,6.19,5.29,5.985,59252,0
2008-10-07,6.06,6.475,5.55,5.685,74592,0
2008-10-08,5.55,6.25,5.08,5.935,35900,0
2008-10-09,5.95,6.015,3.31,3.31,71710,0
2008-10-10,3.4,6.245,3.4,6.025,109270,0
2008-10-13,6,6.11,5.305,6.11,81350,0
2008-10-14,6.225,6.225,5.675,5.855,17094,0
2008-10-15,5.795,6.185,4.95,4.95,37874,0
2008-10-16,4.97,6,4.76,5.99,39330,0
2008-10-17,5.215,5.365,4.845,4.845,117354,0
2008-10-20,4.97,4.97,4.405,4.695,28036,0
2008-10-21,4.59,4.915,4.375,4.52,30272,0
2008-10-22,4.435,4.435,4.035,4.035,16228,0
2008-10-23,4.225,4.415,4,4.085,15338,0
2008-10-24,4.015,4.555,3.755,4.275,13312,0
2008-10-27,4.32,4.875,4.005,4.01,31516,0
2008-10-28,4.205,4.75,3.975,4.7,52774,0
2008-10-29,4.69,5.025,4.285,4.595,41476,0
2008-10-30,4.695,4.75,4.055,4.63,12700,0
2008-10-31,4.665,5.625,4.665,5.625,35330,0
2008-11-03,5.625,6.11,5.38,6.11,34876,0
2008-11-04,6.24,6.25,5.86,6.25,23084,0
2008-11-05,6.185,6.22,5.41,5.42,23884,0
2008-11-06,5.4,6.075,5.28,5.28,8460,0
2008-11-07,5.325,5.78,5.325,5.655,15850,0
2008-11-10,5.76,6.25,5.195,5.195,16086,0
2008-11-11,5.19,6.25,5.19,5.96,30112,0
2008-11-12,5.885,5.945,5.13,5.13,29436,0
2008-11-13,5.14,6.2,5.14,6.135,32372,0
2008-11-14,6.055,6.075,5.415,5.565,26248,0
2008-11-17,5.52,5.52,5.23,5.445,16808,0
2008-11-18,5.31,5.425,5,5.205,23724,0
2008-11-19,5.21,5.295,3.93,3.93,33090,0
2008-11-20,3.95,4.87,3.95,4.225,42096,0
2008-11-21,4.3,4.765,3.9,4.685,63338,0
2008-11-24,4.74,5.65,4.19,5.37,42224,0
2008-11-25,5.37,5.875,4.435,5.475,41264,0
2008-11-26,5.36,6.025,5.36,6.025,75660,0
2008-11-28,5.625,5.975,5.625,5.975,3614,0
2008-12-01,5.815,5.815,4.325,4.375,49034,0
2008-12-02,4.25,4.735,4.25,4.735,60130,0
2008-12-03,4.63,5.19,4.63,4.985,25086,0
2008-12-04,4.91,5.205,4.55,4.565,22996,0
2008-12-05,4.505,5.48,4.505,5.48,20590,0
2008-12-08,5.585,6.12,5.3,6.12,64110,0
2008-12-09,6.055,6.145,5.84,5.895,53826,0
2008-12-10,5.91,6.1,5.835,6.005,30386,0
2008-12-11,5.945,6.06,5.105,5.105,23400,0
2008-12-12,4.8,5.67,4.665,5.67,24794,0
2008-12-15,5.67,5.67,4.88,5.395,8210,0
2008-12-16,5.485,6.125,5.485,6.125,68916,0
2008-12-17,5.985,6.15,5.945,6.12,36598,0
2008-12-18,6.1,6.175,5.965,6.15,47968,0
2008-12-19,6.46,6.5,5.94,6.325,123174,0
2008-12-22,6.31,6.325,5.63,6.05,28188,0
2008-12-23,6.11,6.375,5.87,6.285,14668,0
2008-12-24,6.255,6.26,6.245,6.255,2888,0
2008-12-26,6.25,6.37,6.25,6.345,7980,0
2008-12-29,6.3,6.43,6.28,6.295,17930,0
2008-12-30,6.365,6.47,6.195,6.47,25832,0
2008-12-31,6.455,6.6,6.34,6.6,40388,0
2009-01-02,6.575,6.625,6.5,6.6,18884,0
2009-01-05,6.625,6.77,6.33,6.585,31104,0
2009-01-06,6.6,6.675,5.805,6.675,18098,0
2009-01-07,6.48,6.635,6.48,6.58,14090,0
2009-01-08,6.52,6.8,6.52,6.695,12764,0
2009-01-09,6.675,6.675,5.985,6.01,41552,0
2009-01-12,5.975,6.12,5.345,5.345,23214,0
2009-01-13,5.33,5.805,5.33,5.795,18238,0
2009-01-14,5.565,6.165,5.565,5.57,32288,0
2009-01-15,5.565,5.57,4.85,5.385,23496,0
2009-01-16,5.405,5.515,5.05,5.29,24136,0
2009-01-20,5.145,5.47,4.325,4.325,36354,0
2009-01-21,4.445,4.77,4.44,4.745,31696,0
2009-01-22,4.735,4.835,4.55,4.72,12412,0
2009-01-23,4.44,4.955,4.365,4.425,23130,0
2009-01-26,4.425,4.735,4.295,4.435,9682,0
2009-01-27,4.36,5.33,4.36,5.325,19110,0
2009-01-28,5.325,5.94,5.195,5.815,19670,0
2009-01-29,5.68,6.085,5.675,5.785,18580,0
2009-01-30,5.75,5.805,4.985,4.995,37532,0
2009-02-02,4.885,5.405,4.67,5.395,16624,0
2009-02-03,5.365,5.68,4.87,5.43,19190,0
2009-02-04,5.45,6.05,5.29,5.415,32582,0
2009-02-05,5.17,5.815,4.935,5.525,40548,0
2009-02-06,5.5,6.015,5.5,5.975,27024,0
2009-02-09,5.915,5.98,5.72,5.955,9138,0
2009-02-10,5.56,5.84,5.075,5.075,34956,0
2009-02-11,5.095,5.165,4.9,4.9,20972,0
2009-02-12,4.755,4.85,4.55,4.62,21104,0
2009-02-13,4.605,4.605,4.53,4.585,11036,0
2009-02-17,4.525,4.72,4.5,4.515,32538,0
2009-02-18,4.62,4.93,4.555,4.555,16874,0
2009-02-19,4.665,4.665,4.4,4.4,8896,0
2009-02-20,4.33,4.91,4.33,4.335,34270,0
2009-02-23,4.39,4.9,3.99,4.01,60414,0
2009-02-24,4.105,4.78,4.08,4.77,37300,0
2009-02-25,4.725,4.725,4.26,4.325,20900,0
2009-02-26,4.37,4.665,4.04,4.045,28120,0
2009-02-27,4.225,4.43,4.06,4.13,32836,0
2009-03-02,4.045,4.245,3.88,3.88,41324,0
2009-03-03,3.88,3.95,3.78,3.78,25778,0
2009-03-04,3.755,3.92,3.635,3.92,35132,0
2009-03-05,3.75,3.79,3.63,3.63,28790,0
2009-03-06,3.7,3.975,3.305,3.39,58676,0
2009-03-09,3.4,3.64,3.06,3.585,152810,0
2009-03-10,3.485,4.16,3.315,4.16,45794,0
2009-03-11,3.385,3.875,3.33,3.375,52698,0
2009-03-12,3.5,4.91,3.5,4.675,136794,0
2009-03-13,4.81,5.07,4.6,4.96,86736,0
2009-03-16,5,5.22,4.91,5.075,44568,0
2009-03-17,5.085,5.135,4.76,5.075,50322,0
2009-03-18,5.05,5.225,4.69,5.075,33338,0
2009-03-19,5.17,5.25,4.85,4.905,10408,0
2009-03-20,4.985,5.195,4.5,4.5,113228,0
2009-03-23,4.685,4.815,4.555,4.81,44912,0
2009-03-24,4.67,5.07,4.115,4.21,38006,0
2009-03-25,4.23,4.885,4.23,4.8,31706,0
2009-03-26,4.905,5.245,4.9,5.245,54130,0
2009-03-27,5.05,5.185,4.455,4.46,38128,0
2009-03-30,4.3,4.425,3.95,4.275,41972,0
2009-03-31,4.35,4.74,4.065,4.665,27824,0
2009-04-01,4.53,5.075,4.15,5.01,29272,0
2009-04-02,5.22,5.485,4.855,5.485,47974,0
2009-04-03,5.435,5.985,5.435,5.98,37534,0
2009-04-06,5.815,5.86,5.44,5.795,22546,0
2009-04-07,5.635,5.87,5.325,5.5,26610,0
2009-04-08,5.555,5.84,5.265,5.825,16296,0
2009-04-09,5.875,6.25,5.87,6.24,55110,0
2009-04-13,6.085,6.235,5.88,6.225,26210,0
2009-04-14,6.04,6.13,5.87,5.87,23688,0
2009-04-15,5.77,6.075,5.77,6,10466,0
2009-04-16,6.05,6.185,5.39,6.015,30318,0
2009-04-17,6.035,6.085,5.505,6,39974,0
2009-04-20,5.745,5.82,5.265,5.32,49134,0
2009-04-21,5.26,6.07,5.26,5.85,24428,0
2009-04-22,5.65,5.885,5.53,5.75,35874,0
2009-04-23,5.73,5.97,5.125,5.175,170374,0
2009-04-24,5.24,5.755,5.145,5.48,51484,0
2009-04-27,5.27,5.7,5,5.265,46830,0
2009-04-28,5.155,5.735,5.035,5.235,12054,0
2009-04-29,5.18,5.66,5.15,5.6,34546,0
2009-04-30,5.67,5.9,5.26,5.35,31452,0
2009-05-01,5.695,6.15,5.695,5.785,68898,0
2009-05-04,5.865,6.005,5.65,5.91,45352,0
2009-05-05,5.84,5.915,5.665,5.695,29064,0
2009-05-06,5.775,5.81,5.32,5.405,40694,0
2009-05-07,5.5,5.885,5.205,5.205,41584,0
2009-05-08,5.325,5.75,5.17,5.74,43006,0
2009-05-11,5.515,6.025,5.5,5.75,35048,0
2009-05-12,5.795,6.025,5.75,5.765,53390,0
2009-05-13,5.635,6.075,5.63,5.655,53244,0
2009-05-14,5.705,5.81,5.705,5.79,30582,0
2009-05-15,5.81,5.81,5.71,5.71,40212,0
2009-05-18,5.83,5.975,5.76,5.91,49554,0
2009-05-19,5.765,5.845,5.695,5.805,54962,0
2009-05-20,5.77,6,5.77,5.99,88312,0
2009-05-21,5.7,6.25,5.7,6.2,129074,0
2009-05-22,6.245,6.26,6.035,6.115,182390,0
2009-05-26,5.985,6.72,5.985,6.675,147058,0
2009-05-27,6.525,6.74,6.41,6.455,176864,0
2009-05-28,6.61,6.755,6.44,6.725,160122,0
2009-05-29,6.73,7.125,6.545,7.1,498000,0
2009-06-01,7.1,7.2,6.65,6.985,116742,0
2009-06-02,6.9,6.985,6.655,6.93,87142,0
2009-06-03,6.835,7,6.755,6.925,117274,0
2009-06-04,6.97,7.14,6.9,7.1,75602,0
2009-06-05,7.125,7.125,6.925,7.065,50204,0
2009-06-08,7.145,7.22,6.965,6.97,86430,0
2009-06-09,6.98,7,6.67,6.69,73804,0
2009-06-10,6.85,6.85,6.55,6.66,83044,0
2009-06-11,6.655,6.775,6.595,6.615,60148,0
2009-06-12,6.615,7.125,6.615,7.12,85802,0
2009-06-15,6.825,6.98,6.36,6.445,65096,0
2009-06-16,6.47,6.545,6.25,6.345,62538,0
2009-06-17,6.345,6.81,6.345,6.79,79336,0
2009-06-18,6.9,7.15,6.875,7.05,111302,0
2009-06-19,7.21,7.21,6.825,6.84,123542,0
2009-06-22,6.845,6.965,6.595,6.84,84838,0
2009-06-23,6.96,7.06,6.835,6.895,45242,0
2009-06-24,7.045,7.1,6.855,6.915,68628,0
2009-06-25,6.845,6.845,6.565,6.75,50008,0
2009-06-26,6.695,7.02,6.555,6.965,883270,0
2009-06-29,6.96,7.125,6.695,6.825,147786,0
2009-06-30,6.855,7.07,6.68,6.915,98888,0
2009-07-01,7.05,7.23,6.955,7.155,128888,0
2009-07-02,7.06,7.225,7,7.135,97800,0
2009-07-06,7.04,7.18,6.95,7.175,72094,0
2009-07-07,7.205,7.205,6.885,6.885,56984,0
2009-07-08,6.875,6.99,6.825,6.955,156780,0
2009-07-09,7.055,7.235,7.035,7.125,89694,0
2009-07-10,7.065,7.26,7.065,7.23,229524,0
2009-07-13,7.265,7.705,7.2,7.57,332438,0
2009-07-14,7.6,7.7,7.43,7.56,126344,0
2009-07-15,7.67,7.675,7.45,7.545,150672,0
2009-07-16,7.49,7.85,7.305,7.78,188122,0
2009-07-17,7.795,7.825,7.49,7.67,81248,0
2009-07-20,7.7,7.87,7.7,7.85,103424,0
2009-07-21,7.875,8.495,7.875,8.375,219540,0
2009-07-22,8.39,8.495,8.11,8.42,271510,0
2009-07-23,8.37,8.46,8.125,8.3,153906,0
2009-07-24,8.195,8.27,8.025,8.19,71046,0
2009-07-27,8.25,8.505,7.68,7.83,155098,0
2009-07-28,7.75,8.125,7.5,8.12,116400,0
2009-07-29,8.015,8.25,8.015,8.17,93336,0
2009-07-30,8.165,8.625,8.055,8.215,154654,0
2009-07-31,8.225,8.46,8.05,8.185,163544,0
2009-08-03,8.295,8.295,7.91,7.965,114500,0
2009-08-04,7.875,8.18,7.875,7.975,158748,0
2009-08-05,8,8,6.8,6.86,293706,0
2009-08-06,6.91,7.095,6.38,6.88,293152,0
2009-08-07,7.11,7.22,6.72,6.725,165384,0
2009-08-10,6.745,6.89,6.625,6.67,148044,0
2009-08-11,6.62,7.155,6.62,7.075,195746,0
2009-08-12,7.09,7.925,6.88,7.585,199196,0
2009-08-13,7.68,7.68,7.045,7.095,114968,0
2009-08-14,7.055,7.37,7,7.245,121378,0
2009-08-17,7.045,7.35,7,7.32,86142,0
2009-08-18,7.375,7.615,7.24,7.305,95676,0
2009-08-19,7.21,7.49,7.14,7.33,129972,0
2009-08-20,7.295,7.295,7,7.18,57750,0
2009-08-21,7.27,7.545,7.245,7.54,117424,0
2009-08-24,7.55,7.56,7.085,7.43,67616,0
2009-08-25,7.48,7.63,7.13,7.455,52958,0
2009-08-26,7.415,7.45,7.205,7.36,49144,0
2009-08-27,7.31,7.335,7.05,7.165,80030,0
2009-08-28,7.26,7.295,7.04,7.14,50406,0
2009-08-31,7.06,7.26,7,7.03,112194,0
2009-09-01,7.03,7.5,6.95,7.005,114564,0
2009-09-02,6.99,7.395,6.95,7.33,109576,0
2009-09-03,7.365,7.5,7.155,7.415,69688,0
2009-09-04,7.37,7.545,7.24,7.52,126046,0
2009-09-08,7.6,7.6,7.085,7.1,120366,0
2009-09-09,7.07,7.315,7.035,7.31,108954,0
2009-09-10,7.165,7.5,7.14,7.5,149390,0
2009-09-11,7.49,7.625,7.355,7.5,132806,0
2009-09-14,7.42,7.655,7.3,7.55,78182,0
2009-09-15,7.505,7.715,7.43,7.52,54956,0
2009-09-16,7.53,7.53,7.325,7.495,64580,0
2009-09-17,7.45,7.45,6.925,7.165,201308,0
2009-09-18,7.13,7.45,7.115,7.335,130908,0
2009-09-21,7.275,7.37,7.155,7.175,34594,0
2009-09-22,7.24,7.405,7.155,7.295,50288,0
2009-09-23,7.375,7.405,7.21,7.24,80018,0
2009-09-24,7.3,7.375,7.1,7.14,81178,0
2009-09-25,7.12,7.4,7.085,7.195,57204,0
2009-09-28,7.26,7.55,7.195,7.42,55568,0
2009-09-29,7.455,7.78,7.385,7.53,113842,0
2009-09-30,7.525,7.68,7.395,7.51,105776,0
2009-10-01,7.505,7.505,7.265,7.305,69460,0
2009-10-02,7.25,7.45,7.21,7.295,60448,0
2009-10-05,7.335,7.45,7.205,7.38,51310,0
2009-10-06,7.41,7.41,7.225,7.385,40568,0
2009-10-07,7.39,7.45,7.295,7.38,11274,0
2009-10-08,7.455,7.455,7.205,7.21,49314,0
2009-10-09,7.225,7.29,7.13,7.275,35314,0
2009-10-12,7.22,7.405,7.15,7.3,30770,0
2009-10-13,7.305,7.385,6.93,6.95,95404,0
2009-10-14,7.04,7.21,6.93,7.14,64306,0
2009-10-15,7.125,7.135,6.94,6.995,26050,0
2009-10-16,6.935,7.16,6.925,6.925,63570,0
2009-10-19,6.945,7.095,6.925,7.01,26362,0
2009-10-20,7.055,7.08,6.9,6.985,59298,0
2009-10-21,6.99,7.355,6.99,7.12,60272,0
2009-10-22,7.125,7.2,7.01,7.105,37144,0
2009-10-23,7.13,7.13,6.89,6.89,30750,0
2009-10-26,6.88,6.99,6.675,6.73,45794,0
2009-10-27,6.775,6.845,6.35,6.645,34046,0
2009-10-28,6.65,6.65,6.365,6.365,63458,0
2009-10-29,6.49,6.665,6.455,6.615,45968,0
2009-10-30,7,7.45,7,7.31,204422,0
2009-11-02,7.365,7.47,7.11,7.4,66526,0
2009-11-03,7.315,7.315,7.15,7.18,57858,0
2009-11-04,7.22,7.335,7.215,7.255,59730,0
2009-11-05,7.34,7.45,7.26,7.45,26008,0
2009-11-06,7.355,7.46,7.245,7.42,30860,0
2009-11-09,7.475,7.495,7.365,7.45,43482,0
2009-11-10,7.395,7.485,7.39,7.41,21296,0
2009-11-11,7.495,7.845,7.36,7.785,99232,0
2009-11-12,7.735,7.735,7.56,7.615,69310,0
2009-11-13,7.635,7.845,7.5,7.835,64614,0
2009-11-16,7.75,7.75,7.61,7.75,137594,0
2009-11-17,7.67,7.75,7.635,7.75,50380,0
2009-11-18,7.74,8,7.695,7.985,60818,0
2009-11-19,7.88,7.88,7.635,7.775,80074,0
2009-11-20,7.71,8,7.69,7.995,90832,0
2009-11-23,8,8.315,7.96,8.315,96246,0
2009-11-24,8.325,8.325,7.835,7.995,60512,0
2009-11-25,8.08,8.08,7.63,7.67,53090,0
2009-11-27,7.5,7.69,7.5,7.505,40138,0
2009-11-30,7.505,7.75,7.175,7.395,86364,0
2009-12-01,7.48,8,7.48,7.93,173410,0
2009-12-02,7.93,7.99,7.52,7.72,93364,0
2009-12-03,7.77,7.97,7.5,7.535,56862,0
2009-12-04,7.735,7.95,7.52,7.91,77130,0
2009-12-07,7.905,7.96,7.725,7.9,44624,0
2009-12-08,7.835,7.935,7.705,7.89,73836,0
2009-12-09,7.875,7.97,7.72,7.95,70004,0
2009-12-10,7.99,7.99,7.71,7.74,61670,0
2009-12-11,7.845,8.035,7.555,7.95,33808,0
2009-12-14,7.975,8.07,7.835,8.06,37412,0
2009-12-15,8.05,8.2,7.785,7.805,55962,0
2009-12-16,7.925,8.1,7.89,8.035,38326,0
2009-12-17,7.97,7.995,7.785,7.93,42160,0
2009-12-18,7.995,7.995,7.55,7.78,176688,0
2009-12-21,7.805,7.97,7.575,7.825,59112,0
2009-12-22,7.665,7.855,7.575,7.745,37950,0
2009-12-23,7.79,7.885,7.67,7.84,34806,0
2009-12-24,7.9,7.96,7.82,7.88,6156,0
2009-12-28,7.735,7.895,7.735,7.875,15810,0
2009-12-29,7.9,7.9,7.805,7.84,13988,0
2009-12-30,7.815,7.9,7.75,7.895,48372,0
2009-12-31,7.9,7.975,7.82,7.835,40314,0
2010-01-04,7.945,8.025,7.81,7.91,40948,0
2010-01-05,7.915,7.93,7.8,7.8,70230,0
2010-01-06,7.805,7.955,7.69,7.735,81040,0
2010-01-07,7.755,7.82,7.745,7.75,25680,0
2010-01-08,7.75,7.96,7.75,7.96,14878,0
2010-01-11,8.015,8.02,7.755,8.01,40030,0
2010-01-12,7.91,7.915,7.76,7.845,26670,0
2010-01-13,7.885,7.975,7.77,7.89,36260,0
2010-01-14,7.875,7.99,7.83,7.94,12450,0
2010-01-15,7.98,7.98,7.81,7.85,67532,0
2010-01-19,7.85,8.005,7.755,7.81,77514,0
2010-01-20,7.76,7.865,7.515,7.59,138188,0
2010-01-21,7.62,7.71,7.44,7.625,57836,0
2010-01-22,7.625,7.68,7.6,7.65,32604,0
2010-01-25,7.615,7.73,7.6,7.635,49908,0
2010-01-26,7.625,7.74,7.54,7.54,36546,0
2010-01-27,7.52,7.745,7.52,7.725,29506,0
2010-01-28,7.725,7.725,7.58,7.625,54232,0
2010-01-29,7.665,7.85,7.63,7.725,78744,0
2010-02-01,7.75,7.75,7.625,7.675,51790,0
2010-02-02,7.655,7.71,7.615,7.62,63314,0
2010-02-03,7.625,7.79,7.625,7.645,45704,0
2010-02-04,7.625,7.7,7.59,7.625,49776,0
2010-02-05,7.63,7.715,7.575,7.675,37362,0
2010-02-08,7.66,7.66,7.6,7.61,57398,0
2010-02-09,7.715,7.775,7.64,7.745,30536,0
2010-02-10,7.695,7.695,7.615,7.625,32446,0
2010-02-11,7.625,7.9,7.625,7.9,28950,0
2010-02-12,7.785,7.785,7.655,7.77,53024,0
2010-02-16,7.84,7.905,7.84,7.9,19342,0
2010-02-17,7.915,7.99,7.72,7.895,58550,0
2010-02-18,7.905,8.175,7.875,8.17,22486,0
2010-02-19,8.16,8.475,8.015,8.465,58896,0
2010-02-22,8.475,8.72,8.3,8.705,36554,0
2010-02-23,8.73,9.14,8.73,9.01,113814,0
2010-02-24,9,9.205,8.97,9.125,60452,0
2010-02-25,8.975,9.135,8.85,9.04,66708,0
2010-02-26,9.075,9.125,8.995,9.025,91820,0
2010-03-01,9.07,9.16,8.725,9.16,91238,0
2010-03-02,9.125,9.305,9.005,9.185,69278,0
2010-03-03,9.125,9.455,8.89,9.3,118788,0
2010-03-04,9.3,9.39,9.055,9.39,26592,0
2010-03-05,9.135,9.705,9.04,9.625,92852,0
2010-03-08,9.67,10.11,9.65,10.03,99234,0
2010-03-09,10.01,10.075,9.515,9.675,126138,0
2010-03-10,9.68,9.885,9.56,9.625,28736,0
2010-03-11,9.585,9.855,9.585,9.765,45112,0
2010-03-12,9.815,9.99,9.72,9.78,42838,0
2010-03-15,9.8,9.82,9.525,9.705,66918,0
2010-03-16,9.65,9.825,9.63,9.795,52876,0
2010-03-17,9.775,9.88,9.65,9.745,41062,0
2010-03-18,9.815,10,9.74,9.765,48872,0
2010-03-19,9.83,9.905,9.645,9.89,162450,0
2010-03-22,9.78,10.06,9.64,10.02,66678,0
2010-03-23,10,10.175,9.945,10.09,49640,0
2010-03-24,10.07,10.145,9.94,10.06,61592,0
2010-03-25,10.1,10.1,9.67,9.7,32428,0
2010-03-26,9.76,9.925,9.675,9.715,36920,0
2010-03-29,9.72,9.815,9.65,9.71,23644,0
2010-03-30,9.755,9.91,9.64,9.81,42018,0
2010-03-31,9.73,9.945,9.435,9.495,124276,0
2010-04-01,9.57,9.865,9.455,9.615,36026,0
2010-04-05,9.675,9.98,9.62,9.98,35542,0
2010-04-06,9.93,9.955,9.645,9.955,11800,0
2010-04-07,9.975,10.2,9.905,10.15,93198,0
2010-04-08,10.15,10.15,9.68,10.055,21068,0
2010-04-09,10.045,10.145,10.015,10.12,35282,0
2010-04-12,10.155,10.155,9.875,9.98,51532,0
2010-04-13,9.985,10.07,9.83,9.905,15416,0
2010-04-14,10.005,10.18,9.995,10.15,50392,0
2010-04-15,10.11,10.18,10.04,10.16,19478,0
2010-04-16,10.15,10.17,9.985,10.125,41732,0
2010-04-19,10.08,10.18,9.915,10.105,34212,0
2010-04-20,10.15,10.35,10.03,10.29,60160,0
2010-04-21,10.335,10.335,10.115,10.225,37790,0
2010-04-22,10.115,10.69,10.115,10.6,36730,0
2010-04-23,10.5,10.525,10.415,10.5,30846,0
2010-04-26,10.435,10.625,10.435,10.625,40038,0
2010-04-27,11.355,12.19,11.355,11.47,152414,0
2010-04-28,11.6,12.945,11.55,12.615,103412,0
2010-04-29,12.745,12.895,12.345,12.75,132952,0
2010-04-30,12.79,12.895,12.375,12.675,151234,0
2010-05-03,12.77,12.875,12.38,12.79,71992,0
2010-05-04,12.625,13,12.28,12.39,79628,0
2010-05-05,12.55,12.59,12.2,12.225,74842,0
2010-05-06,12.195,12.335,10.805,11.415,134158,0
2010-05-07,11.46,11.91,10.75,10.895,149276,0
2010-05-10,11.36,11.59,11.1,11.47,166554,0
2010-05-11,11.39,11.7,11.055,11.58,142198,0
2010-05-12,11.645,12.54,11.645,12.44,102712,0
2010-05-13,12.45,12.45,12.11,12.38,43750,0
2010-05-14,12.21,12.33,11.77,11.855,69476,0
2010-05-17,11.985,12.135,11.82,12.01,47928,0
2010-05-18,12.195,12.22,11.54,11.625,52322,0
2010-05-19,11.56,11.655,11.05,11.265,80176,0
2010-05-20,10.98,10.98,10.69,10.73,76746,0
2010-05-21,10.655,11.585,10.43,11.41,132350,0
2010-05-24,11.435,11.725,11.34,11.41,52276,0
2010-05-25,11.25,11.35,10.72,11.125,89006,0
2010-05-26,11.16,11.58,11.16,11.41,165254,0
2010-05-27,11.615,11.78,11.395,11.62,94726,0
2010-05-28,11.56,11.72,11.19,11.32,53898,0
2010-06-01,11.22,11.405,10.73,11.01,77312,0
2010-06-02,11,11.33,10.7,11.32,79850,0
2010-06-03,11.26,11.52,11.1,11.465,55734,0
2010-06-04,11.285,11.395,10.46,10.525,86144,0
2010-06-07,10.53,10.985,10.31,10.33,77530,0
2010-06-08,10.75,10.75,9.825,9.88,89390,0
2010-06-09,9.93,10.41,9.595,9.72,141186,0
2010-06-10,9.845,10.65,9.845,10.4,138186,0
2010-06-11,10.31,11,10.125,11,80426,0
2010-06-14,11.105,11.405,10.73,11.08,103366,0
2010-06-15,11.2,11.525,11.035,11.49,76590,0
2010-06-16,11.435,11.625,11.295,11.34,60278,0
2010-06-17,11.45,11.66,11.225,11.47,54304,0
2010-06-18,11.56,11.775,11.28,11.745,97380,0
2010-06-21,11.89,12.12,11.305,11.355,45514,0
2010-06-22,11.44,11.865,11.05,11.145,68938,0
2010-06-23,11.115,11.25,10.84,10.88,48164,0
2010-06-24,10.795,11.225,10.755,10.805,38230,0
2010-06-25,10.87,11.03,10.5,10.575,1033978,0
2010-06-28,10.595,10.945,10.595,10.765,96358,0
2010-06-29,10.66,10.66,10.15,10.16,57718,0
2010-06-30,10.19,10.585,10.155,10.165,75444,0
2010-07-01,10.155,10.325,9.685,10.19,54582,0
2010-07-02,10.305,10.335,9.845,10.025,53424,0
2010-07-06,10.21,10.21,8.92,9.02,130380,0
2010-07-07,9.02,9.325,8.955,9.315,100882,0
2010-07-08,9.415,9.52,9.235,9.44,133976,0
2010-07-09,9.395,9.96,9.395,9.95,41410,0
2010-07-12,9.875,10.14,9.565,9.825,272130,0
2010-07-13,10.01,10.305,9.665,10.275,185780,0
2010-07-14,10.21,10.27,9.925,10.24,72158,0
2010-07-15,10.28,10.425,9.88,10.275,63816,0
2010-07-16,10.185,10.255,9.465,9.59,67732,0
2010-07-19,9.595,9.78,9.49,9.77,65540,0
2010-07-20,9.65,10.17,9.245,10.155,75880,0
2010-07-21,10.25,10.29,9.765,9.785,61374,0
2010-07-22,9.925,10.295,9.845,10.27,59032,0
2010-07-23,10.2,10.83,10.145,10.82,67612,0
2010-07-26,10.935,11.415,10.685,11.41,102662,0
2010-07-27,11.55,11.82,10.92,11.23,152732,0
2010-07-28,11.26,11.61,10.955,11.055,94198,0
2010-07-29,11.165,11.495,11.08,11.4,106104,0
2010-07-30,11.275,11.74,11.275,11.67,68784,0
2010-08-02,11.75,11.96,11.655,11.755,76998,0
2010-08-03,11.745,11.945,11.55,11.73,58276,0
2010-08-04,11.815,12.035,11.705,12.01,75470,0
2010-08-05,11.92,12.065,11.8,11.83,54354,0
2010-08-06,11.715,12.085,11.56,11.925,70494,0
2010-08-09,12.025,12.48,11.81,12.455,100914,0
2010-08-10,12.3,12.415,11.825,12.065,158608,0
2010-08-11,11.81,12.03,11.535,11.675,133022,0
2010-08-12,11.47,11.675,11.225,11.345,46328,0
2010-08-13,11.32,11.38,11.04,11.1,78672,0
2010-08-16,11.02,11.535,10.89,11.495,47356,0
2010-08-17,11.63,12,11.63,11.995,110506,0
2010-08-18,11.955,12.34,11.805,12.285,87094,0
2010-08-19,12.21,12.25,11.6,11.6,63336,0
2010-08-20,11.525,11.755,11.085,11.44,81882,0
2010-08-23,11.515,11.77,10.925,11.005,60690,0
2010-08-24,10.91,11.175,10.525,11.005,57212,0
2010-08-25,10.935,11.455,10.935,11.445,48128,0
2010-08-26,11.465,12.015,11.21,11.275,153876,0
2010-08-27,11.44,11.885,11.23,11.885,44490,0
2010-08-30,11.81,12.045,11.275,11.28,121740,0
2010-08-31,11.215,11.87,11.09,11.725,165082,0
2010-09-01,11.935,12.14,11.75,12.13,137554,0
2010-09-02,12.085,12.31,11.89,12.295,80824,0
2010-09-03,12.45,12.625,12.155,12.57,68698,0
2010-09-07,12.57,12.575,12.275,12.34,70968,0
2010-09-08,12.335,12.525,12.31,12.495,55222,0
2010-09-09,12.645,12.645,12.39,12.585,300494,0
2010-09-10,12.52,12.75,12.395,12.4,62682,0
2010-09-13,12.535,13.135,12.515,13.055,75576,0
2010-09-14,13.065,13.4,12.96,13.225,113764,0
2010-09-15,13.14,13.445,13.105,13.28,75846,0
2010-09-16,13.28,13.43,12.895,12.97,76724,0
2010-09-17,13.025,13.07,12.61,12.74,136194,0
2010-09-20,12.775,13.12,12.765,13.03,174698,0
2010-09-21,13.675,13.685,12.905,13.27,220614,0
2010-09-22,13.23,13.5,13.09,13.255,65106,0
2010-09-23,13.14,13.615,13.06,13.28,78700,0
2010-09-24,13.46,14.315,13.455,14.27,84612,0
2010-09-27,14.28,14.875,14.27,14.675,102584,0
2010-09-28,14.805,14.82,14.16,14.395,343104,0
2010-09-29,14.4,14.985,14.4,14.95,143416,0
2010-09-30,15.125,15.875,15.015,15.41,191270,0
2010-10-01,15.975,16,15.015,15.22,176412,0
2010-10-04,15.25,15.48,14.25,14.34,256530,0
2010-10-05,14.5,15.29,13.645,15.165,179898,0
2010-10-06,15.175,15.405,14.795,15.18,133398,0
2010-10-07,15.365,15.37,14.88,14.88,43586,0
2010-10-08,14.845,15.335,14.4,15.26,72412,0
2010-10-11,15.205,15.425,15,15.35,46570,0
2010-10-12,15.37,15.75,15.225,15.685,54812,0
2010-10-13,15.75,16.125,15.55,15.93,93548,0
2010-10-14,15.965,16.1,15.885,16.065,36168,0
2010-10-15,16.165,16.395,15.925,16.035,110190,0
2010-10-18,16.125,16.225,15.94,16.09,69794,0
2010-10-19,15.79,16.165,15.5,15.665,64390,0
2010-10-20,15.835,16.47,15.58,16.33,69976,0
2010-10-21,16.475,17.38,16.47,17.33,180944,0
2010-10-22,16.885,17.325,16.81,16.99,151324,0
2010-10-25,17.115,17.745,17.115,17.61,255380,0
2010-10-26,17.57,18.115,16.72,17.305,212492,0
2010-10-27,17.255,17.615,16.925,17.415,153058,0
2010-10-28,17.665,18.615,17.29,18.255,184150,0
2010-10-29,18.25,18.425,17.965,18.245,99756,0
2010-11-01,18.455,18.915,18.32,18.605,208492,0
2010-11-02,18.995,19.645,18.96,19.1,472378,0
2010-11-03,19.545,20.165,19.105,20.065,371698,0
2010-11-04,20.385,21.165,20.285,20.795,355130,0
2010-11-05,20.8,21,20.195,20.805,215576,0
2010-11-08,20.93,21.055,20.53,21.045,229518,0
2010-11-09,21.14,21.14,18.155,18.555,687460,0
2010-11-10,18.57,20.275,18.56,20.145,272562,0
2010-11-11,19.995,20.715,19.5,20.295,164998,0
2010-11-12,20.125,20.135,18.74,18.97,207724,0
2010-11-15,18.995,19.5,18.42,18.56,211538,0
2010-11-16,18.455,18.55,17.065,17.645,369992,0
2010-11-17,17.755,17.795,17.005,17.125,281262,0
2010-11-18,17.41,18.315,17.17,17.64,240550,0
2010-11-19,17.665,18,17.51,17.61,144188,0
2010-11-22,17.625,18.42,17.625,18.34,214036,0
2010-11-23,18.01,18.185,17.875,18.08,117726,0
2010-11-24,18.32,18.87,18.26,18.51,90908,0
2010-11-26,18.35,18.815,18.35,18.67,47168,0
2010-11-29,18.815,19.535,18.6,19.46,188468,0
2010-11-30,19.295,20.1,19.1,19.755,365380,0
2010-12-01,20.17,20.95,20.17,20.445,255096,0
2010-12-02,20.615,21.25,20.615,20.995,213344,0
2010-12-03,20.965,22.155,20.925,22.125,278212,0
2010-12-06,22.35,23.495,22.315,23.39,362578,0
2010-12-07,24.13,24.66,23.29,23.33,554686,0
2010-12-08,23.53,23.89,22.145,22.58,351972,0
2010-12-09,23.05,23.75,22.65,22.985,231336,0
2010-12-10,23.545,23.545,22.135,22.23,303292,0
2010-12-13,22.275,22.47,19.635,19.715,802930,0
2010-12-14,19.715,20.35,19.125,19.365,493724,0
2010-12-15,18.685,19.355,18.555,18.56,412496,0
2010-12-16,18.6,19.895,18.375,19.81,336246,0
2010-12-17,19.79,19.86,18.875,18.88,224698,0
2010-12-20,18.81,19.24,18.62,18.785,104156,0
2010-12-21,18.835,18.97,17.575,18.175,386668,0
2010-12-22,18.095,18.49,17.58,18.135,137488,0
2010-12-23,18.085,18.265,17.755,17.995,57584,0
2010-12-27,17.87,18.555,17.775,18.335,82500,0
2010-12-28,18.3,18.685,17.56,17.75,142984,0
2010-12-29,17.855,18.115,17.645,17.845,75128,0
2010-12-30,17.765,18.07,17.645,17.965,78084,0
2010-12-31,18.05,18.31,17.9,18.12,110694,0
2011-01-03,18.3,19.235,18.3,18.98,186462,0
2011-01-04,19.2,19.305,18.085,18.5,201932,0
2011-01-05,18.48,18.635,17.8,18.555,333428,0
2011-01-06,18.48,18.59,18.125,18.21,196300,0
2011-01-07,18.185,18.285,17.8,17.925,118818,0
2011-01-10,17.795,19.065,17.625,18.86,213102,0
2011-01-11,19.045,19.5,18.89,18.975,151042,0
2011-01-12,19.255,19.255,18.71,18.79,106180,0
2011-01-13,18.835,18.835,17.915,18.165,89292,0
2011-01-14,18.165,18.48,17.8,18.335,111074,0
2011-01-18,18.17,18.21,17.07,17.625,332116,0
2011-01-19,17.44,17.6,17.18,17.25,121280,0
2011-01-20,17.26,17.37,16.445,16.61,199256,0
2011-01-21,16.75,16.75,16.125,16.38,147912,0
2011-01-24,16.235,16.64,16.145,16.35,84072,0
2011-01-25,16.255,16.88,15.995,16.74,102396,0
2011-01-26,16.75,17.425,16.75,17.045,77762,0
2011-01-27,17.085,17.135,16.63,17.04,122544,0
2011-01-28,17.06,17.06,15.7,15.76,124768,0
2011-01-31,14.635,16.225,14.63,16.085,399676,0
2011-02-01,16.75,17.165,16.245,17.02,117640,0
2011-02-02,17.005,17.6,16.75,17.19,139168,0
2011-02-03,17.19,17.35,16.78,17.255,181554,0
2011-02-04,17.41,17.41,16.58,16.845,93392,0
2011-02-07,16.915,17.65,16.865,17.525,122504,0
2011-02-08,17.54,17.62,17.13,17.47,81654,0
2011-02-09,17.195,17.44,17.005,17.045,55816,0
2011-02-10,16.96,17,16.325,16.615,129318,0
2011-02-11,16.46,16.995,16.405,16.875,72486,0
2011-02-14,16.795,16.95,16.445,16.805,62230,0
2011-02-15,16.645,16.7,15.98,16.355,83904,0
2011-02-16,16.42,17.095,16.3,17.06,97496,0
2011-02-18,17.535,17.535,16.95,17.125,110904,0
2011-02-22,17.365,17.955,16.505,16.675,270072,0
2011-02-23,16.775,16.775,16.125,16.3,255044,0
2011-02-24,16.435,16.76,16.05,16.665,188134,0
2011-02-25,16.735,17.24,16.525,17.135,190802,0
2011-02-28,17.41,17.605,17.17,17.335,138974,0
2011-03-01,17.48,17.48,16.525,16.54,189856,0
2011-03-02,16.49,17.325,16.42,17.13,71142,0
2011-03-03,17.36,17.77,17.16,17.67,129772,0
2011-03-04,17.735,17.885,17.375,17.885,103504,0
2011-03-07,17.955,18.275,17.075,17.97,206770,0
2011-03-08,18,18.75,17.915,18.455,115250,0
2011-03-09,18.065,18.525,18.055,18.09,152124,0
2011-03-10,17.81,17.97,17.305,17.4,156242,0
2011-03-11,17.25,17.695,16.975,17.185,136586,0
2011-03-14,16.985,17.19,16.63,17.01,90980,0
2011-03-15,16.865,17.185,16.2,17.105,102466,0
2011-03-16,17.06,17.19,16.91,16.995,104678,0
2011-03-17,17.435,17.885,16.855,17.015,206194,0
2011-03-18,17.275,18.6,17.275,18.545,285764,0
2011-03-21,19,19.225,18.65,19.225,154082,0
2011-03-22,19.3,19.38,19.005,19.115,134144,0
2011-03-23,19.095,19.125,18.385,18.93,124372,0
2011-03-24,19.12,20.135,18.72,20.09,247718,0
2011-03-25,20.11,20.845,19.92,19.97,213642,0
2011-03-28,20.05,20.17,19.655,19.8,154718,0
2011-03-29,19.275,19.975,19.275,19.97,161754,0
2011-03-30,20.2,20.68,20.025,20.53,64320,0
2011-03-31,20.52,21.095,20.375,21.045,116390,0
2011-04-01,21.14,21.52,20.61,20.75,148044,0
2011-04-04,20.58,21.065,20.575,20.66,101568,0
2011-04-05,20.755,20.93,20.325,20.325,153126,0
2011-04-06,20.57,20.905,20.545,20.715,83058,0
2011-04-07,20.78,20.78,20.145,20.145,52330,0
2011-04-08,20.325,20.505,19.5,19.695,85596,0
2011-04-11,19.67,19.94,19.275,19.52,73102,0
2011-04-12,19.4,19.46,19.01,19.29,80454,0
2011-04-13,19.52,19.65,18.855,19.025,80550,0
2011-04-14,19.165,20.28,18.79,19.965,103642,0
2011-04-15,19.865,19.905,19.285,19.49,102640,0
2011-04-18,19,19,18.635,18.815,80034,0
2011-04-19,18.96,19.11,18.615,18.865,96816,0
2011-04-20,19.385,20.04,19.16,19.95,288580,0
2011-04-21,20.12,20.235,19.755,19.9,122924,0
2011-04-25,19.82,19.845,19.52,19.785,47606,0
2011-04-26,20.165,20.25,18.95,19.46,171776,0
2011-04-27,19.5,19.535,18.845,19.495,86048,0
2011-04-28,19.4,19.515,19.065,19.16,69490,0
2011-04-29,19.26,19.78,19,19.5,100630,0
2011-05-02,19.5,19.5,18.45,18.64,156614,0
2011-05-03,18.5,18.945,18.205,18.905,105196,0
2011-05-04,18.93,18.935,18.415,18.505,97790,0
2011-05-05,18.33,18.865,18.105,18.39,92892,0
2011-05-06,18.76,18.91,18.4,18.515,77502,0
2011-05-09,18.42,18.925,18.245,18.91,84890,0
2011-05-10,19,19.105,18.72,18.76,154318,0
2011-05-11,18.745,18.865,18.505,18.575,43734,0
2011-05-12,18.375,18.88,18.305,18.775,96550,0
2011-05-13,18.995,18.995,17.935,17.935,59256,0
2011-05-16,17.835,17.915,17.15,17.17,91158,0
2011-05-17,17.075,17.13,16.665,16.965,107374,0
2011-05-18,17,17.55,16.965,17.41,59238,0
2011-05-19,17.795,17.795,16.95,17.565,136402,0
2011-05-20,17.365,17.59,16.865,17.215,117084,0
2011-05-23,16.91,17.425,16.81,17,127866,0
2011-05-24,17.165,17.425,17.065,17.19,89416,0
2011-05-25,17.105,17.935,17.105,17.865,73350,0
2011-05-26,17.845,18.295,17.63,18.17,93468,0
2011-05-27,18.365,18.68,18.315,18.465,99486,0
2011-05-31,18.755,18.955,18.515,18.93,267640,0
2011-06-01,18.83,18.895,18.43,18.515,304792,0
2011-06-02,18.47,19,18.43,18.52,214608,0
2011-06-03,18.205,18.61,18,18.235,129836,0
2011-06-06,18.26,18.63,18.04,18.235,101476,0
2011-06-07,18.365,18.645,18.24,18.36,50424,0
2011-06-08,18.215,18.37,18.05,18.075,57406,0
2011-06-09,18.14,18.73,18.005,18.275,41736,0
2011-06-10,18.155,18.33,17.76,18.03,114466,0
2011-06-13,18.14,18.2,17.595,17.755,110660,0
2011-06-14,17.375,18.94,17.375,18.705,114622,0
2011-06-15,18.43,18.635,17.635,17.775,64536,0
2011-06-16,17.855,18.065,17.065,17.47,110106,0
2011-06-17,17.63,17.795,17.22,17.415,105052,0
2011-06-20,17.29,17.67,17.045,17.605,55722,0
2011-06-21,17.805,18.7,17.425,18.615,94814,0
2011-06-22,18.455,18.795,18.19,18.19,30014,0
2011-06-23,17.85,18.94,17.76,18.8,64994,0
2011-06-24,18.805,19.02,18.51,18.925,237206,0
2011-06-27,18.885,19.115,18.48,19,308878,0
2011-06-28,19,19.665,18.935,19.6,430000,0
2011-06-29,19.72,19.88,19.34,19.44,147348,0
2011-06-30,19.61,19.84,19.56,19.79,67714,0
2011-07-01,19.845,20.48,19.65,20.27,107682,0
2011-07-05,20.35,20.62,20.27,20.475,70198,0
2011-07-06,20.545,20.695,20.305,20.535,99610,0
2011-07-07,20.56,20.895,20.31,20.775,101224,0
2011-07-08,20.47,20.805,19.955,20.755,53598,0
2011-07-11,20.45,20.785,20.405,20.525,65266,0
2011-07-12,20.515,20.98,20.335,20.585,65718,0
2011-07-13,20.75,21.5,20.725,21.215,72232,0
2011-07-14,21.245,21.405,20.705,20.885,62304,0
2011-07-15,21.06,21.06,20.52,20.86,68620,0
2011-07-18,20.845,20.88,20.355,20.565,47932,0
2011-07-19,20.765,21.22,20.385,21.135,55258,0
2011-07-20,21.205,21.205,20.465,20.895,37320,0
2011-07-21,20.935,20.965,20.445,20.84,47424,0
2011-07-22,20.865,20.865,20.56,20.745,16474,0
2011-07-25,20.495,20.85,20.385,20.545,41076,0
2011-07-26,19.28,20.245,18.985,19.375,166430,0
2011-07-27,19.25,19.465,18.45,18.69,200956,0
2011-07-28,18.775,18.775,17.845,17.94,87170,0
2011-07-29,17.64,18.17,17.515,17.865,39652,0
2011-08-01,18.055,18.2,17.535,17.69,82702,0
2011-08-02,17.55,17.985,16.895,16.91,158398,0
2011-08-03,17.015,17.94,16.705,17.895,140118,0
2011-08-04,17.495,18.095,16.99,16.99,108080,0
2011-08-05,17.285,17.555,16.04,16.705,114354,0
2011-08-08,15.945,16.855,14.63,14.915,154528,0
2011-08-09,15.36,16.88,14.665,16.515,116254,0
2011-08-10,15.95,16.14,14.955,15.06,120406,0
2011-08-11,15.26,16.91,14.835,16.245,113920,0
2011-08-12,16.52,16.545,15.745,16.21,41860,0
2011-08-15,16.255,16.86,16.255,16.8,27046,0
2011-08-16,16.51,16.65,16.035,16.265,91360,0
2011-08-17,16.25,16.475,15.74,16.175,68524,0
2011-08-18,15.495,16.18,14.425,14.72,88726,0
2011-08-19,14.46,14.69,13.785,13.975,158802,0
2011-08-22,14.475,14.475,13.605,13.915,78626,0
2011-08-23,13.905,15.95,13.905,15.65,168278,0
2011-08-24,15.735,16.37,15.425,15.97,64456,0
2011-08-25,16.13,16.205,15.305,15.365,59852,0
2011-08-26,15.27,16.34,15.08,16.075,76422,0
2011-08-29,16.42,17.015,16.19,16.635,179014,0
2011-08-30,16.485,16.75,15.785,16.3,138484,0
2011-08-31,16.375,16.83,15.57,16.175,148116,0
2011-09-01,15.75,16.39,15.185,15.275,81676,0
2011-09-02,15.015,15.015,14.28,14.455,146768,0
2011-09-06,13.835,14.08,13.68,13.99,243236,0
2011-09-07,14.375,14.545,14.205,14.38,158634,0
2011-09-08,14.185,14.475,14.165,14.21,133522,0
2011-09-09,14.255,14.255,13.825,13.935,258078,0
2011-09-12,13.635,14.195,13.285,13.775,283580,0
2011-09-13,13.83,14.565,13.825,14.48,101808,0
2011-09-14,14.59,15.565,14.04,15.135,108446,0
2011-09-15,15.39,15.39,14.705,15.225,52766,0
2011-09-16,15.365,15.97,14.98,15.355,93322,0
2011-09-19,14.94,15.39,14.51,15.19,49770,0
2011-09-20,15.3,15.31,14.935,15,88492,0
2011-09-21,14.91,14.99,13.94,13.965,76754,0
2011-09-22,13.775,14.39,13.5,14.105,146380,0
2011-09-23,14.135,14.68,14.05,14.22,89922,0
2011-09-26,14.435,15.73,14.36,15.565,139020,0
2011-09-27,16.495,17.34,15.74,16.385,133832,0
2011-09-28,16.56,16.81,15.775,15.795,126154,0
2011-09-29,16.375,16.865,15.995,16.865,97920,0
2011-09-30,16.415,17.39,16.37,16.525,140962,0
2011-10-03,16.325,17.285,15.695,15.71,125644,0
2011-10-04,15.525,17.145,15.23,17.14,195986,0
2011-10-05,17.1,17.485,16.555,17.44,86252,0
2011-10-06,17.32,18.06,17.205,17.955,90834,0
2011-10-07,18.025,18.025,16.8,17.01,88116,0
2011-10-10,17.165,18.485,17.15,18.45,75890,0
2011-10-11,18.115,18.885,18.11,18.77,56050,0
2011-10-12,18.95,19.34,18.67,19.14,59126,0
2011-10-13,18.925,19.425,18.64,19.225,33546,0
2011-10-14,19.635,19.635,19.125,19.27,68504,0
2011-10-17,19.07,19.23,17.875,17.97,107814,0
2011-10-18,18.13,18.13,17.17,17.54,208264,0
2011-10-19,17.54,17.805,16.745,16.87,121758,0
2011-10-20,17.335,17.335,16.275,16.78,75562,0
2011-10-21,17.125,17.38,16.78,17.29,76824,0
2011-10-24,17.14,18.675,17.05,18.515,67642,0
2011-10-25,18.365,18.56,17.545,18.5,152102,0
2011-10-26,18.725,18.875,18.395,18.675,299276,0
2011-10-27,19.61,19.675,18.75,19.455,336584,0
2011-10-28,19.275,19.4,18.74,19.14,104062,0
2011-10-31,18.75,19.645,18.75,19.055,105856,0
2011-11-01,18.16,18.9,17.835,18.485,208698,0
2011-11-02,18.585,19.06,18.585,18.97,133020,0
2011-11-03,19.165,19.345,18.76,19.065,170862,0
2011-11-04,18.805,19.025,18.485,18.94,30236,0
2011-11-07,18.96,19.055,18.45,18.87,36490,0
2011-11-08,19,19.05,18.46,18.94,74856,0
2011-11-09,18.355,18.395,17.435,17.49,96868,0
2011-11-10,17.86,18.28,17.655,17.82,64118,0
2011-11-11,18.035,18.8,17.735,18.615,95758,0
2011-11-14,18.545,18.995,18.35,18.53,77510,0
2011-11-15,18.355,19.025,18.355,18.925,89476,0
2011-11-16,18.625,19,18.36,18.435,62118,0
2011-11-17,18.46,18.755,18.305,18.53,71670,0
2011-11-18,18.855,19.24,18.57,19.02,124828,0
2011-11-21,18.595,19.21,18.585,18.865,95062,0
2011-11-22,18.915,19.195,18.62,18.955,84878,0
2011-11-23,18.705,19.115,18.54,18.685,205954,0
2011-11-25,18.51,18.6,17.69,17.87,61604,0
2011-11-28,18.59,19.235,18.5,18.915,113704,0
2011-11-29,18.83,18.84,18.38,18.45,105806,0
2011-11-30,19.03,19.43,18.8,19.34,163794,0
2011-12-01,19.185,19.29,18.525,18.75,75768,0
2011-12-02,19.105,19.4,18.95,18.99,58468,0
2011-12-05,19.34,19.34,18.655,18.94,92004,0
2011-12-06,18.91,19.32,18.65,18.995,123334,0
2011-12-07,18.8,19.445,18.555,19.28,141478,0
2011-12-08,19.085,19.225,18.715,18.76,100336,0
2011-12-09,18.74,20.275,18.74,19.81,123170,0
2011-12-12,19.385,19.855,19.04,19.38,98900,0
2011-12-13,19.61,20.05,19.15,19.27,105420,0
2011-12-14,19.075,19.32,18.5,18.505,90256,0
2011-12-15,18.79,19.18,18.41,18.63,66862,0
2011-12-16,18.78,19.01,18.5,18.51,89314,0
2011-12-19,18.735,18.735,18.435,18.51,68936,0
2011-12-20,18.985,19.375,18.75,19.33,67120,0
2011-12-21,19.29,19.505,18.825,19.41,77296,0
2011-12-22,19.53,19.745,19.07,19.165,47946,0
2011-12-23,19.22,19.25,18.82,18.995,33544,0
2011-12-27,18.905,19.07,18.825,18.99,26772,0
2011-12-28,18.985,18.985,18.35,18.505,40962,0
2011-12-29,18.585,18.92,18.495,18.685,34452,0
2011-12-30,18.51,18.76,18.375,18.465,77716,0
2012-01-03,18.86,19.1,18.42,18.755,105866,0
2012-01-04,18.64,18.705,18.445,18.56,33198,0
2012-01-05,18.405,18.88,18.045,18.855,51800,0
2012-01-06,18.9,18.935,18.585,18.67,35542,0
2012-01-09,18.81,18.81,18.29,18.44,46922,0
2012-01-10,18.755,19.47,18.47,19.41,72608,0
2012-01-11,19.18,19.52,19.18,19.485,43120,0
2012-01-12,19.595,20.105,19.325,20.05,84734,0
2012-01-13,18.52,19.955,18.52,19.745,77480,0
2012-01-17,19.9,19.9,19.28,19.37,45064,0
2012-01-18,19.575,19.93,19.34,19.895,46138,0
2012-01-19,19.945,20.295,19.585,19.89,46990,0
2012-01-20,19.855,20.925,19.805,20.875,100320,0
2012-01-23,20.68,21.345,20.58,21.225,89702,0
2012-01-24,21.03,22,20.665,21.28,76456,0
2012-01-25,21.22,21.6,20.995,21.395,66702,0
2012-01-26,21.245,21.65,21.06,21.45,62344,0
2012-01-27,21.575,21.835,21.29,21.635,83818,0
2012-01-30,21.48,21.745,21.34,21.6,33852,0
2012-01-31,21.665,21.87,20.82,21.745,45546,0
2012-02-01,21.62,22.4,21.555,22.285,153196,0
2012-02-02,22.25,22.84,22.25,22.84,80316,0
2012-02-03,22.88,24.025,22.755,23.785,100338,0
2012-02-06,23.565,23.79,23.5,23.735,49824,0
2012-02-07,23.75,23.86,23.5,23.725,72760,0
2012-02-08,23.545,23.73,23.385,23.625,102092,0
2012-02-09,23.545,23.735,23.36,23.455,40476,0
2012-02-10,22.92,23.45,22.805,23.225,40906,0
2012-02-13,23.42,23.695,22.57,23.565,49522,0
2012-02-14,23.395,23.405,22.845,23.06,21350,0
2012-02-15,23.14,23.24,22.4,22.52,47024,0
2012-02-16,21.42,23.205,21.42,23.115,56078,0
2012-02-17,23.255,23.255,22.64,22.905,54216,0
2012-02-21,23.49,23.985,22.32,22.995,241808,0
2012-02-22,22.83,23,21.76,22.7,89336,0
2012-02-23,22.74,23.67,22.345,23.58,109482,0
2012-02-24,23.435,23.575,22.99,22.99,30048,0
2012-02-27,22.98,23.395,22.26,23.265,48176,0
2012-02-28,23.265,23.395,22.715,23.245,77676,0
2012-02-29,23.42,23.42,22.7,22.71,60600,0
2012-03-01,22.915,23.825,22.915,23.04,69994,0
2012-03-02,22.825,23.215,21.325,21.785,105478,0
2012-03-05,21.75,22.36,21.75,22.36,63720,0
2012-03-06,22.55,22.55,21.975,22.04,66746,0
2012-03-07,22.075,22.595,21.75,22,33354,0
2012-03-08,22.025,22.515,21.865,22.465,34130,0
2012-03-09,22.485,23.305,22.32,22.815,103668,0
2012-03-12,22.815,22.89,22.275,22.71,36466,0
2012-03-13,22.975,23.995,22.975,23.985,49822,0
2012-03-14,24,24.125,23.615,23.65,47974,0
2012-03-15,23.82,23.82,22.495,22.755,119768,0
2012-03-16,22.7,23.6,22.525,23.19,156314,0
2012-03-19,23.135,23.75,23.135,23.42,69060,0
2012-03-20,23.295,23.625,23.045,23.21,52516,0
2012-03-21,23.355,23.63,22.965,23.36,145820,0
2012-03-22,23.125,23.445,23.02,23.25,102730,0
2012-03-23,23.255,23.735,23,23.66,53848,0
2012-03-26,23.845,24.885,23.845,24.685,237930,0
2012-03-27,24.895,25.425,24.785,25.03,158430,0
2012-03-28,25.13,25.66,24.79,25.58,193322,0
2012-03-29,25.29,25.525,24.855,25.36,76718,0
2012-03-30,25.67,25.67,25.195,25.3,109240,0
2012-04-02,25.295,25.63,25.105,25.55,104074,0
2012-04-03,25.59,25.655,25.185,25.255,57602,0
2012-04-04,24.96,24.96,24.54,24.7,74366,0
2012-04-05,24.5,25.06,24.42,24.895,39910,0
2012-04-09,24.295,24.685,24.015,24.52,133244,0
2012-04-10,24.515,24.605,24.105,24.14,104316,0
2012-04-11,24.35,24.5,24,24.21,68870,0
2012-04-12,24.29,24.8,24.26,24.585,75460,0
2012-04-13,24.47,24.645,23.695,23.895,108044,0
2012-04-16,23.94,24.02,23.525,23.835,56898,0
2012-04-17,24.07,24.37,24.07,24.18,65288,0
2012-04-18,24.005,24.005,23.7,23.805,36044,0
2012-04-19,23.78,24,23.49,23.76,82596,0
2012-04-20,23.76,24.305,23.76,23.95,94528,0
2012-04-23,23.64,23.64,22.885,23.28,68168,0
2012-04-24,23.19,23.39,22.74,23.26,91734,0
2012-04-25,23.685,24.135,23.475,24.085,55272,0
2012-04-26,23.95,24.08,23.71,23.83,40918,0
2012-04-27,24.015,24.695,23.75,24.655,50386,0
2012-04-30,24.685,24.795,23.665,23.89,114440,0
2012-05-01,23.855,24.765,23.13,24.3,60874,0
2012-05-02,24.15,24.83,23.95,24.83,57698,0
2012-05-03,24.715,25.255,24.525,25.205,105388,0
2012-05-04,25,25.18,24.3,24.805,124408,0
2012-05-07,24.73,25.235,24.595,25.235,61188,0
2012-05-08,24.94,25.48,24.9,25.225,76478,0
2012-05-09,24.94,25.425,24.72,25.25,97094,0
2012-05-10,25.38,25.44,24.98,25.31,76838,0
2012-05-11,25.08,25.575,24.59,24.805,121870,0
2012-05-14,24.525,24.65,24,24.48,95670,0
2012-05-15,24.4,24.81,23.795,24.495,71462,0
2012-05-16,24.695,25.745,24.02,25.705,105280,0
2012-05-17,25.805,26.02,25.43,25.925,123418,0
2012-05-18,25.885,26.06,24.745,24.92,119982,0
2012-05-21,24.795,25.175,23.715,24.32,222022,0
2012-05-22,24.37,24.37,23.67,23.9,109680,0
2012-05-23,23.55,23.69,23.275,23.575,144480,0
2012-05-24,23.53,23.53,22.95,23.335,162046,0
2012-05-25,23.745,24.41,23.65,24.02,198674,0
2012-05-29,24.38,24.735,24.21,24.67,184442,0
2012-05-30,24.33,24.6,24.09,24.42,147836,0
2012-05-31,24.525,24.965,24.06,24.07,582756,0
2012-06-01,23.71,23.71,22.21,22.58,161314,0
2012-06-04,22.63,22.78,22.01,22.455,118794,0
2012-06-05,22.21,22.57,21.94,22.11,166472,0
2012-06-06,22.24,23.01,22.2,22.79,93214,0
2012-06-07,23.19,23.54,22.68,22.8,98670,0
2012-06-08,22.63,23.3,22.45,23.25,91676,0
2012-06-11,23.25,23.28,22.94,22.94,150704,0
2012-06-12,23.19,23.29,22.66,23.25,133792,0
2012-06-13,23.14,23.27,22.82,22.93,121072,0
2012-06-14,23.06,23.3,22.73,23.05,65078,0
2012-06-15,22.99,23.25,22.77,22.83,234618,0
2012-06-18,22.59,23.05,21.97,22.28,130115,0
2012-06-19,22.28,23.06,22,22.9,134155,0
2012-06-20,22.93,23.18,22.62,22.9,172447,0
2012-06-21,23,23.17,22.81,23.1,201040,0
2012-06-22,23.15,23.29,22.4,23.15,631021,0
2012-06-25,22.94,23.22,22.71,23.1,166090,0
2012-06-26,23.19,23.86,22.93,23.55,275775,0
2012-06-27,23.6,23.94,23.08,23.44,428764,0
2012-06-28,23.31,23.73,23.25,23.66,296635,0
2012-06-29,24.1,25.174,23.93,25.09,107136,0
2012-07-02,25,25.03,24.59,25.02,146805,0
2012-07-03,25.08,25.96,24.99,25.95,84461,0
2012-07-05,25.78,25.95,25.45,25.82,194586,0
2012-07-06,25.51,25.73,25.35,25.55,80789,0
2012-07-09,25.36,25.59,25.13,25.5,113460,0
2012-07-10,25.61,25.85,25.3,25.52,369857,0
2012-07-11,25.66,25.78,25.3,25.55,313714,0
2012-07-12,25.29,25.29,24.63,24.85,149941,0
2012-07-13,25,25.07,24.89,25.03,99767,0
2012-07-16,24.81,24.92,24.52,24.68,220600,0
2012-07-17,24.94,25.098,24.67,25.07,50837,0
2012-07-18,24.96,26.1,24.96,25.82,60947,0
2012-07-19,25.91,26.16,25.83,25.87,46688,0
2012-07-20,25.65,25.85,25.54,25.63,60833,0
2012-07-23,25.08,25.08,24.5,25.05,165923,0
2012-07-24,24.81,25.19,24.11,24.71,137995,0
2012-07-25,24.77,24.99,24.16,24.34,106163,0
2012-07-26,24.74,25.17,24.66,24.67,134768,0
2012-07-27,24.85,25.8,24.82,25.38,87807,0
2012-07-30,25.48,25.62,24.77,24.88,96990,0
2012-07-31,25.31,29.19,24.68,28.72,441037,0
2012-08-01,28.98,29.85,27.76,27.76,182390,0
2012-08-02,27.53,28.015,26.58,27.76,139169,0
2012-08-03,28.15,29.23,27.83,28.32,170898,0
2012-08-06,28.4,29.3,28.4,29.26,81191,0
2012-08-07,29.45,30.49,29.45,30.14,160631,0
2012-08-08,30,30,29.51,29.67,147620,0
2012-08-09,29.67,29.79,29.25,29.45,41997,0
2012-08-10,29.39,29.39,28.79,28.96,58260,0
2012-08-13,28.99,29.45,28.875,29.24,99550,0
2012-08-14,29.25,29.29,28.92,29.24,79146,0
2012-08-15,29.05,29.21,28.9,29.04,34622,0
2012-08-16,29,29.62,28.88,29.54,83351,0
2012-08-17,29.41,29.75,29.07,29.69,49233,0
2012-08-20,29.54,29.64,29.22,29.58,40656,0
2012-08-21,29.49,30.3,29.01,29.16,56784,0
2012-08-22,29.18,29.27,28.892,28.99,45884,0
2012-08-23,28.98,29.09,28.3,28.62,72538,0
2012-08-24,28.41,28.77,28.17,28.31,54785,0
2012-08-27,28.55,29.2,28.05,28.46,82066,0
2012-08-28,28.52,28.89,28.11,28.72,132067,0
2012-08-29,28.82,29.11,28.71,28.91,44378,0
2012-08-30,28.77,29.18,28.53,28.82,36857,0
2012-08-31,29.16,29.94,28.74,29.48,142419,0
2012-09-04,29.4,29.59,28.52,29.36,100992,0
2012-09-05,29.18,29.39,28.76,29.09,90113,0
2012-09-06,29.36,29.8,29.13,29.66,81709,0
2012-09-07,29.85,30.2,29.45,29.72,107392,0
2012-09-10,29.7,29.96,29.45,29.88,119472,0
2012-09-11,29.85,29.9,29.42,29.62,73063,0
2012-09-12,29.67,29.85,29.45,29.6,79913,0
2012-09-13,29.67,30.27,29.457,29.95,112118,0
2012-09-14,30.15,30.48,29.64,29.93,111198,0
2012-09-17,29.88,29.88,29.35,29.73,98700,0
2012-09-18,29.61,29.82,29.35,29.65,69143,0
2012-09-19,29.71,29.93,29.48,29.83,72759,0
2012-09-20,29.7,30.11,29.7,30.08,76663,0
2012-09-21,30.41,30.47,30.01,30.39,212388,0
2012-09-24,30.38,30.87,30.05,30.86,173472,0
2012-09-25,31,31.95,30.89,31.83,502042,0
2012-09-26,31.85,31.88,31.4,31.57,275921,0
2012-09-27,31.8,31.8,31.49,31.64,78435,0
2012-09-28,31.45,31.64,31.225,31.51,99946,0
2012-10-01,31.76,31.97,31.35,31.77,81510,0
2012-10-02,31.88,31.92,31.31,31.74,65354,0
2012-10-03,31.7,32,31.35,31.91,51115,0
2012-10-04,31.89,32.33,31.81,32.28,112927,0
2012-10-05,32.29,32.52,31.83,32.05,51223,0
2012-10-08,31.86,31.98,31.54,31.58,42458,0
2012-10-09,31.69,31.82,29.952,30.61,114525,0
2012-10-10,30.65,30.76,30.28,30.58,78779,0
2012-10-11,30.91,31.11,30.28,30.45,47430,0
2012-10-12,30.39,30.79,29.82,30.17,51031,0
2012-10-15,30.17,30.69,29.86,30.59,58771,0
2012-10-16,30.73,30.85,30.26,30.53,41826,0
2012-10-17,30.51,31.18,30.37,30.802,55995,0
2012-10-18,30.83,30.93,30.02,30.21,50883,0
2012-10-19,29.94,30.14,29.41,29.6,83919,0
2012-10-22,29.51,29.79,29.392,29.56,103683,0
2012-10-23,29.05,29.62,28.9,29.48,153263,0
2012-10-24,29.54,29.98,29.34,29.95,94960,0
2012-10-25,30.27,30.45,29.9,30.42,27690,0
2012-10-26,30.36,30.53,29.99,30.17,55616,0
2012-10-31,30.28,30.6,29.91,30.55,77020,0
2012-11-01,31.82,33.18,31.33,33.18,152982,0
2012-11-02,33.16,33.54,32.6,33.42,125026,0
2012-11-05,33.32,33.775,32.49,33.75,64407,0
2012-11-06,33.75,34,33.435,33.99,76814,0
2012-11-07,33.31,33.59,33.03,33.228,137379,0
2012-11-08,33.07,33.14,32.22,32.26,75499,0
2012-11-09,32.08,32.732,31.8,32.47,30595,0
2012-11-12,32.48,32.84,32.06,32.38,52959,0
2012-11-13,32.11,32.678,31.87,31.87,66196,0
2012-11-14,31.84,32.18,31.07,31.16,88964,0
2012-11-15,31.12,31.25,30.48,30.71,58037,0
2012-11-16,30.71,31.55,30.18,31.35,185100,0
2012-11-19,31.74,32.01,31.35,32,94292,0
2012-11-20,31.87,33.44,31.85,33.26,122690,0
2012-11-21,33.4,33.72,33.02,33.69,112830,0
2012-11-23,33.86,33.86,33.26,33.49,66232,0
2012-11-26,33.69,34.229,33.4,34.08,156347,0
2012-11-27,34.08,34.29,33.598,33.74,129876,0
2012-11-28,33.225,33.85,33.22,33.84,103043,0
2012-11-29,33.94,34.25,33.85,34.22,135264,0
2012-11-30,34.24,34.28,33.98,34.2,137159,0
2012-12-03,34.2,34.25,33.91,34.029,64429,0
2012-12-04,33.7,34.24,33.7,33.88,68565,0
2012-12-05,34.19,34.65,33.75,34.51,137088,0
2012-12-06,34.52,34.63,33.95,34.5,130210,0
2012-12-07,34.68,34.68,33.81,33.99,84389,0
2012-12-10,34.15,34.55,33.9,34.46,99800,0
2012-12-11,34.78,34.8,34.44,34.63,143938,0
2012-12-12,34.7,34.97,34.32,34.69,180538,0
2012-12-13,33.5,33.83,33.18,33.31,162568,0
2012-12-14,33.3,33.35,32.8,33.03,110461,0
2012-12-17,33.09,33.3,32.76,33.04,176261,0
2012-12-18,33.02,33.49,32.9,33.48,181679,0
2012-12-19,33.71,33.71,33.29,33.43,203506,0
2012-12-20,33.42,33.998,33.16,33.94,204426,0
2012-12-21,33.6,33.87,33.12,33.63,328963,0
2012-12-24,33.28,33.84,33.24,33.78,55013,0
2012-12-26,33.6,33.88,33.52,33.81,119420,0
2012-12-27,33.88,34.01,33.53,33.86,179416,0
2012-12-28,33.72,34.35,33.53,34.15,147231,0
2012-12-31,34.15,35.42,34.04,35.34,181519,0
2013-01-02,36.58,37.19,36.17,36.57,290561,0
2013-01-03,36.755,36.755,35.85,35.88,360518,0
2013-01-04,36.1,36.11,35.75,35.88,147292,0
2013-01-07,36,36.17,35.02,35.02,211664,0
2013-01-08,35.02,35.62,34.69,35.61,178666,0
2013-01-09,35.8,35.81,35.413,35.49,151882,0
2013-01-10,35.8,35.88,35.4,35.49,116806,0
2013-01-11,35.45,36.05,34.76,34.87,147060,0
2013-01-14,35,35.027,34.21,34.67,115123,0
2013-01-15,34.67,35,34.58,34.72,87970,0
2013-01-16,34.785,34.815,34,34.5,61649,0
2013-01-17,34.76,34.83,34.6,34.75,109862,0
2013-01-18,34.83,34.83,34.35,34.64,105347,0
2013-01-22,34.67,34.75,34.26,34.65,108857,0
2013-01-23,34.59,34.95,34.31,34.73,163414,0
2013-01-24,36.28,36.95,36.24,36.57,518035,0
2013-01-25,36.72,37.02,36.24,36.91,332436,0
2013-01-28,36.97,37.03,36.09,36.47,289411,0
2013-01-29,36.4,36.86,35.79,35.93,3202565,0
2013-01-30,35.78,35.81,34.06,34.27,333150,0
2013-01-31,34.41,34.73,33.74,34.63,228255,0
2013-02-01,34.86,35.7,34.81,35.56,196875,0
2013-02-04,35.25,35.38,34.31,34.65,184275,0
2013-02-05,34.94,35.295,34.73,34.81,96550,0
2013-02-06,34.59,35.02,34.381,34.97,108010,0
2013-02-07,35.06,35.59,34.9,35.55,179180,0
2013-02-08,35.58,36.62,35.58,36.15,166041,0
2013-02-11,36.09,36.73,36.03,36.7,169324,0
2013-02-12,36.75,36.98,36.63,36.86,109549,0
2013-02-13,36.75,37.55,36.73,37.31,218029,0
2013-02-14,37.24,37.68,37.02,37.63,223202,0
2013-02-15,37.87,37.98,37.57,37.65,140957,0
2013-02-19,37.93,38.45,37.63,38.34,323843,0
2013-02-20,38.25,38.3,37.1,37.26,184429,0
2013-02-21,35.5,36.78,32.7,33.51,869780,0
2013-02-22,33.57,34.66,33.14,34.58,299797,0
2013-02-25,34.74,34.813,34.25,34.3,244862,0
2013-02-26,34.4,34.85,34.3,34.75,319935,0
2013-02-27,34.66,35.49,34.66,35.16,99880,0
2013-02-28,35.19,35.595,34.71,34.96,219300,0
2013-03-01,34.8,36.21,34.8,35.56,320569,0
2013-03-04,35.3,36.16,35.15,35.61,262873,0
2013-03-05,35.91,36.37,35.91,36.09,199180,0
2013-03-06,36.29,36.69,36.03,36.18,166185,0
2013-03-07,36.15,36.635,36.04,36.27,167635,0
2013-03-08,36.65,36.93,36.31,36.84,242300,0
2013-03-11,36.33,37.566,36.33,37.29,393859,0
2013-03-12,37.25,37.48,36.5,36.67,248623,0
2013-03-13,36.71,37.48,36.34,36.79,206400,0
2013-03-14,36.49,37.73,36.31,37.58,252339,0
2013-03-15,37.43,38.28,37.19,37.76,308524,0
2013-03-18,37.08,37.87,36.9,37.65,170213,0
2013-03-19,37.84,37.88,37.13,37.57,208319,0
2013-03-20,37.88,38.28,37.28,37.59,155264,0
2013-03-21,37.37,38.26,37.06,38.2,377533,0
2013-03-22,38.27,38.27,37.17,37.55,188496,0
2013-03-25,37.57,37.59,36.84,36.86,149794,0
2013-03-26,37.16,37.17,36.57,36.73,79376,0
2013-03-27,36.1,37.51,36.1,37.38,173902,0
2013-03-28,37.43,37.43,37.01,37.21,135602,0
2013-04-01,37.07,37.18,35.96,36.61,162932,0
2013-04-02,36.88,37.09,36.24,36.74,233932,0
2013-04-03,36.91,36.91,35.71,35.76,152740,0
2013-04-04,35.76,36.18,35.6,36.1,161992,0
2013-04-05,35.35,36.68,35.22,36.57,307839,0
2013-04-08,36.36,36.5,35.73,36.01,191390,0
2013-04-09,36.01,36.58,35.885,36.22,105287,0
2013-04-10,36.23,37.17,35.99,37.09,164938,0
2013-04-11,37.09,37.36,36.89,37.07,152398,0
2013-04-12,37.04,37.35,36.44,37.27,94717,0
2013-04-15,37.14,37.14,35.48,35.66,184807,0
2013-04-16,35.9,36.42,35.68,36.32,134565,0
2013-04-17,36.07,36.29,34.56,34.57,169717,0
2013-04-18,34.53,34.61,33.63,33.8,155465,0
2013-04-19,33.83,35.46,33.83,35.25,117874,0
2013-04-22,35.53,35.53,34.69,35.21,178412,0
2013-04-23,35.32,35.79,35.24,35.64,180594,0
2013-04-24,35.65,35.68,35.24,35.44,140756,0
2013-04-25,35.54,36.69,35.54,35.81,186122,0
2013-04-26,35.86,36.27,35.72,36.09,237192,0
2013-04-29,36.35,36.49,36.03,36.33,229536,0
2013-04-30,36.44,37.82,36.44,37.74,582188,0
2013-05-01,38,39.97,37.72,39.43,508548,0
2013-05-02,39.75,40.51,39.75,40.29,362887,0
2013-05-03,40.38,40.63,40.22,40.45,247615,0
2013-05-06,40.57,40.98,40.4,40.97,199606,0
2013-05-07,40.86,41.43,40.7,41.43,202952,0
2013-05-08,41.53,41.96,41.091,41.93,165316,0
2013-05-09,41.98,42.035,41.47,41.96,118097,0
2013-05-10,41.93,43.14,41.92,42.72,221760,0
2013-05-13,42.74,43.01,42.22,42.99,132438,0
2013-05-14,42.9,43.92,42.85,43.91,214914,0
2013-05-15,43.91,44.46,43.43,44.31,154741,0
2013-05-16,44.3,45.05,44.28,44.75,167858,0
2013-05-17,44.79,45.48,44.77,45.31,181540,0
2013-05-20,45.52,46,45.3,45.72,264421,0
2013-05-21,45.6,45.79,45.27,45.54,154289,0
2013-05-22,45.7,45.7,43.22,43.52,259833,0
2013-05-23,43.24,44.42,43.15,44.21,121102,0
2013-05-24,43.95,44.59,43.73,44.45,67791,0
2013-05-28,45.2,46.31,45.2,45.64,246763,0
2013-05-29,45.04,46.02,44.94,45.28,109819,0
2013-05-30,45.01,45.65,45.01,45.38,89417,0
2013-05-31,45,45.25,44.52,44.53,108944,0
2013-06-03,44.69,45.52,44.13,45.39,163058,0
2013-06-04,45.43,46.14,45.08,45.49,156263,0
2013-06-05,45,45.8,44.74,44.74,103706,0
2013-06-06,44.69,45.88,44.39,45.87,149187,0
2013-06-07,45.76,46.28,45.38,45.87,105996,0
2013-06-10,45.8,46.5,45.8,46.44,129414,0
2013-06-11,45.71,46.48,45.66,46.09,116879,0
2013-06-12,46.5,47.1,45.94,46.1,111749,0
2013-06-13,45.99,46.97,45.51,46.84,119150,0
2013-06-14,46.7,46.859,45.88,45.89,80820,0
2013-06-17,46.4,46.4,45.5,45.78,205126,0
2013-06-18,45.96,47.21,45.87,46.69,181436,0
2013-06-19,46.74,46.74,45.7,45.76,95142,0
2013-06-20,45.12,45.36,44.58,44.71,124156,0
2013-06-21,44.92,45.47,44.72,45.33,241809,0
2013-06-24,44.67,44.96,43.86,44.42,126800,0
2013-06-25,44.75,45.76,44,45.31,189710,0
2013-06-26,45.81,46,44.64,45.7,144353,0
2013-06-27,45.99,46.35,45.852,46.01,168983,0
2013-06-28,46,46.31,45.55,45.63,162575,0
2013-07-01,45.8,46.435,45.628,46.09,174538,0
2013-07-02,45.94,46.18,45.67,46.17,129127,0
2013-07-03,45.82,46.22,45.79,46.1,50042,0
2013-07-05,46.34,46.34,45.93,46.18,192683,0
2013-07-08,46.37,46.92,45.92,46.45,183957,0
2013-07-09,46.57,46.775,46.02,46.36,185764,0
2013-07-10,46.38,46.4,45.82,46.18,114763,0
2013-07-11,46.87,46.98,45.95,46.27,221321,0
2013-07-12,46.27,47.18,45.68,46.89,204193,0
2013-07-15,46.8,46.88,45.94,46.49,228409,0
2013-07-16,46.39,46.39,44.94,45.52,224486,0
2013-07-17,45.57,46.3,45.26,46.22,188646,0
2013-07-18,46.15,47.65,45.993,47.4,184390,0
2013-07-19,47.12,47.662,46.43,46.88,105531,0
2013-07-22,46.56,47.13,46.5,47.08,100581,0
2013-07-23,47.03,47.17,46.48,46.82,85712,0
2013-07-24,47.08,47.55,46.67,46.86,80650,0
2013-07-25,46.86,47.59,46.49,47.44,140365,0
2013-07-26,47.19,47.19,46.51,47.05,165709,0
2013-07-29,46.98,47.32,46.78,46.98,108082,0
2013-07-30,47,47.43,46.5,47.23,113104,0
2013-07-31,47.24,47.48,46.95,47.08,130748,0
2013-08-01,47.31,47.93,46.71,47.91,139567,0
2013-08-02,47.68,48.93,47.32,48.87,209317,0
2013-08-05,48.74,49.14,48.4,48.77,162438,0
2013-08-06,48.75,48.99,48.51,48.84,175260,0
2013-08-07,48.61,48.61,48.1,48.34,101723,0
2013-08-08,48.41,48.83,48.3,48.64,72163,0
2013-08-09,48.43,49.31,48.21,48.82,86314,0
2013-08-12,48.27,49.18,48.15,49.18,80732,0
2013-08-13,49.39,51.4,49.29,51.36,292422,0
2013-08-14,51.41,52.43,50.53,52.13,272581,0
2013-08-15,51.67,51.75,51.12,51.65,197628,0
2013-08-16,51.4,51.58,50.6,50.93,143314,0
2013-08-19,50.71,50.91,50,50.13,97543,0
2013-08-20,50.06,51.92,49.8,51.56,216723,0
2013-08-21,51.25,51.56,50.47,50.7,61573,0
2013-08-22,51.01,52.12,51.01,51.59,63994,0
2013-08-23,51.58,51.86,51.5,51.69,93859,0
2013-08-26,51.79,51.98,51.28,51.56,85624,0
2013-08-27,50.81,51.55,49.965,50.1,107346,0
2013-08-28,50.05,50.75,49.8,50.35,81302,0
2013-08-29,50.16,51.52,50.04,51.18,69507,0
2013-08-30,50.99,50.99,49.9,50.24,129644,0
2013-09-03,50.83,51.01,50.08,50.93,139928,0
2013-09-04,50.42,50.55,49.83,50.07,385474,0
2013-09-05,49.84,50.36,49.84,50.04,118880,0
2013-09-06,50.16,50.22,48.541,50.09,372166,0
2013-09-09,50.12,50.38,49.58,50.21,166791,0
2013-09-10,50.58,50.95,49.98,50.31,174782,0
2013-09-11,50.24,50.765,50.08,50.67,77254,0
2013-09-12,50.51,50.6,49.93,50.08,156468,0
2013-09-13,50.16,50.48,49.98,50.14,104018,0
2013-09-16,50.51,50.824,49.971,50.18,95308,0
2013-09-17,50.21,50.51,49.96,50.37,188766,0
2013-09-18,50.26,50.8,50.01,50.69,96709,0
2013-09-19,50.93,51.05,50.68,50.86,91471,0
2013-09-20,50.82,51,50.39,50.51,525312,0
2013-09-23,50.59,51.15,49.785,50.59,201766,0
2013-09-24,50.6,51.28,50.1,50.62,92100,0
2013-09-25,50.27,50.85,49.83,50.3,110200,0
2013-09-26,50.2,50.45,49.83,50.21,140200,0
2013-09-27,49.76,50.27,49.63,49.68,170856,0
2013-09-30,49.33,49.81,48.94,49.55,194747,0
2013-10-01,49.68,50.97,49.59,50.83,143993,0
2013-10-02,50.64,51.16,49.97,50.81,109000,0
2013-10-03,50.58,50.72,49.85,49.98,68300,0
2013-10-04,49.85,50.23,49.31,49.74,102600,0
2013-10-07,49.14,49.41,48.61,48.93,138900,0
2013-10-08,48.93,48.93,46.5,47.15,258400,0
2013-10-09,47.12,47.68,47.1,47.28,114700,0
2013-10-10,48.05,48.86,47.44,48.68,77315,0
2013-10-11,48.42,49.053,48.42,48.84,91296,0
2013-10-14,48.67,48.84,48.4,48.76,113382,0
2013-10-15,48.48,48.65,47.94,48.24,88182,0
2013-10-16,48.48,48.84,48,48.29,96576,0
2013-10-17,48.17,48.67,47.98,48.65,163300,0
2013-10-18,48.9,48.98,48.53,48.67,252700,0
2013-10-21,48.63,49.23,48.6,48.98,91300,0
2013-10-22,49.1,49.12,48.77,48.99,97300,0
2013-10-23,48.73,48.73,48.21,48.63,118800,0
2013-10-24,48.85,48.95,47.59,48.66,144700,0
2013-10-25,48.85,49.07,48.49,48.94,78800,0
2013-10-28,48.72,49,48.36,48.99,132600,0
2013-10-29,49,49.38,48.39,49.26,482000,0
2013-10-30,49.24,49.39,48.73,48.85,222500,0
2013-10-31,48.8,49.15,48.6,48.61,249374,0
2013-11-01,48.57,48.57,46.69,47.01,259200,0
2013-11-04,47.31,48.71,47,48.6,139700,0
2013-11-05,48.44,48.44,47.42,47.94,58921,0
2013-11-06,48.15,48.4,47.25,47.3,64400,0
2013-11-07,47.54,47.54,46.73,47.02,72800,0
2013-11-08,47.02,47.38,46.77,47.1,82800,0
2013-11-11,47.06,47.85,46.761,47.25,51662,0
2013-11-12,47.05,47.09,46.673,46.94,97709,0
2013-11-13,46.71,47.18,46.49,47.01,214172,0
2013-11-14,47.12,47.4,46.52,46.96,90400,0
2013-11-15,46.89,47.15,46.58,46.95,281700,0
2013-11-18,47.3,48.77,47.1,48.51,289300,0
2013-11-19,48.41,49.1,48.27,48.65,188440,0
2013-11-20,48.44,48.75,48.29,48.44,88700,0
2013-11-21,48.69,49.79,48.51,49.3,236000,0
2013-11-22,49.43,49.59,48.45,48.65,161400,0
2013-11-25,48.7,48.97,48.48,48.89,51400,0
2013-11-26,48.9,50.08,48.51,49.81,157700,0
2013-11-27,49.95,50.43,49.36,49.9,132800,0
2013-11-29,49.99,50.05,49.35,49.78,49112,0
2013-12-02,49.63,49.63,48.92,49.17,85600,0
2013-12-03,49,49.6,48.75,48.94,142900,0
2013-12-04,48.86,49.41,48.38,48.81,416700,0
2013-12-05,48.78,50.32,48.65,50.13,129363,0
2013-12-06,50.19,51.92,50.16,51.79,232000,0
2013-12-09,51.61,52.91,51.49,52.81,297100,0
2013-12-10,52.6,54.83,52.6,54.5,428200,0
2013-12-11,54.42,54.91,53.74,54.43,316600,0
2013-12-12,54.77,54.97,53.9,54.56,253000,0
2013-12-13,54.75,55,54.06,54.58,298800,0
2013-12-16,54.73,55,54.25,54.78,233100,0
2013-12-17,54.95,55.13,54.57,54.92,185564,0
2013-12-18,54.83,55.26,54.36,54.88,168900,0
2013-12-19,55.17,56.24,55.17,56.1,351100,0
2013-12-20,56.37,56.38,55.44,55.95,401900,0
2013-12-23,56.02,56.42,55.35,55.69,309200,0
2013-12-24,55.58,56.15,55.27,55.73,52206,0
2013-12-26,56.01,56.08,55.28,55.44,74000,0
2013-12-27,55.77,55.77,54.76,55.09,85500,0
2013-12-30,55.11,55.99,54.71,55.69,189400,0
2013-12-31,55.89,56.51,55.7,56.04,305300,0
2014-01-02,55.71,56.04,54.69,55.03,169530,0
2014-01-03,55.05,55.05,54.071,54.72,121869,0
2014-01-06,54.82,55.13,53.25,53.44,171300,0
2014-01-07,53.79,54.79,53.58,54.02,258100,0
2014-01-08,54.12,54.48,53.6,53.97,167300,0
2014-01-09,53.81,53.95,52.23,52.61,329700,0
2014-01-10,52.99,53,52.14,52.96,236500,0
2014-01-13,52.75,53.35,51.1,51.66,300800,0
2014-01-14,51.76,52.06,51.55,52,235000,0
2014-01-15,52.36,52.36,51.42,51.48,233500,0
2014-01-16,51.39,51.91,50.95,51,177414,0
2014-01-17,50.75,50.9,48.85,49.18,356100,0
2014-01-21,49.34,50.5,49.13,49.85,479800,0
2014-01-22,50.4,51.4,49.82,51.3,368500,0
2014-01-23,51.19,51.29,50.51,50.89,299600,0
2014-01-24,50.42,50.83,49.79,50.3,234236,0
2014-01-27,50.24,50.86,49.72,50.46,317400,0
2014-01-28,50.6,51.92,50.206,51.51,310163,0
2014-01-29,51.26,51.8,51.08,51.25,403900,0
2014-01-30,51.73,52.22,51.35,52.16,263400,0
2014-01-31,51.38,52.51,51.3,52.16,510635,0
2014-02-03,52.01,52.13,50.04,50.42,297473,0
2014-02-04,50.71,51.06,50.26,50.47,302572,0
2014-02-05,50.23,50.5,49.5,50.01,261388,0
2014-02-06,50.21,51.36,49.57,51.18,134664,0
2014-02-07,51.54,53.1,51.54,52.73,294909,0
2014-02-10,52.7,53.31,51.75,52.3,213178,0
2014-02-11,52.87,52.89,51.48,51.84,136636,0
2014-02-12,51.8,52.22,51.498,51.92,119735,0
2014-02-13,51.62,52.599,51.41,52.54,137641,0
2014-02-14,52.56,52.66,51.33,52.36,375851,0
2014-02-18,52.37,53.18,51.735,51.83,284047,0
2014-02-19,53.06,58.42,53.01,56.15,1637515,0
2014-02-20,56.41,57,56.16,56.47,434591,0
2014-02-21,56.83,56.847,55.69,56.28,214216,0
2014-02-24,56.23,57.24,56.03,56.82,242588,0
2014-02-25,57.04,57.25,55.5,55.86,208791,0
2014-02-26,55.88,57.57,54.99,56.87,315107,0
2014-02-27,56.66,57.39,56.08,57.1,325795,0
2014-02-28,57.28,58.2,57.04,57.62,233944,0
2014-03-03,57.12,58.13,56.41,57.06,242770,0
2014-03-04,57.81,58.89,57.09,58.64,236658,0
2014-03-05,58.64,59.38,58.01,59.13,418528,0
2014-03-06,59.3,59.81,58.81,59.7,267688,0
2014-03-07,60.41,60.41,59.37,59.92,275372,0
2014-03-10,59.81,60.17,59.3,59.86,206677,0
2014-03-11,59.66,59.84,58.96,59.17,209145,0
2014-03-12,58.96,59.19,58.57,58.91,122553,0
2014-03-13,59.15,59.73,57.81,58.36,150958,0
2014-03-14,58.19,58.95,58.015,58.29,161552,0
2014-03-17,58.93,59.31,57.98,58.1,229019,0
2014-03-18,58.29,59.17,58.2,58.95,226876,0
2014-03-19,58.98,59.5,58.335,58.76,212937,0
2014-03-20,58.56,59.09,57.77,58.99,415521,0
2014-03-21,59.2,60.47,58.88,60.08,378561,0
2014-03-24,60.04,60.44,58.2,58.85,374600,0
2014-03-25,59.125,59.659,58.33,58.81,264108,0
2014-03-26,59.1,59.83,58.9,59.06,447400,0
2014-03-27,58.7,59.15,57.62,58.01,303505,0
2014-03-28,57.89,58.89,57.65,58.01,258855,0
2014-03-31,58.24,59.1,58.16,59.06,277367,0
2014-04-01,59.2,60.82,59.17,60.71,338541,0
2014-04-02,60.79,60.84,60.448,60.67,316558,0
2014-04-03,60.58,60.73,60.055,60.21,308360,0
2014-04-04,60.78,60.99,57.66,57.98,420303,0
2014-04-07,57.83,58.79,57.15,57.59,276736,0
2014-04-08,57.71,58.14,56.93,57.88,308241,0
2014-04-09,57.95,58.39,57.52,57.87,360172,0
2014-04-10,57.9,57.96,56.6,56.98,212752,0
2014-04-11,56.51,57.083,55.52,55.94,459812,0
2014-04-14,56.22,56.87,55.45,56.07,206134,0
2014-04-15,56,56.88,55.061,56.65,308501,0
2014-04-16,56.95,58.21,56.78,57.85,411552,0
2014-04-17,57.93,59.185,57.46,57.88,289220,0
2014-04-21,58.39,58.39,57.173,57.59,130001,0
2014-04-22,58.08,58.37,57.53,57.87,272081,0
2014-04-23,57.85,58.37,57.262,57.74,165873,0
2014-04-24,58.04,58.4,57.471,57.72,180911,0
2014-04-25,57.3,57.829,56.18,57.12,228102,0
2014-04-28,57.46,57.97,55.55,56.23,326828,0
2014-04-29,59.79,59.99,55.64,57.1,1003882,0
2014-04-30,57.27,58.11,56.13,57.55,365648,0
2014-05-01,57.43,58,56.71,57.09,201469,0
2014-05-02,57.21,58,57.02,57.64,180421,0
2014-05-05,57,57.77,56.96,57.48,132936,0
2014-05-06,57.25,57.62,56.48,56.71,250974,0
2014-05-07,56.64,57.7,55.01,55.22,417698,0
2014-05-08,55.14,55.94,54.15,54.48,226600,0
2014-05-09,54.31,54.74,53.6,54.36,197457,0
2014-05-12,54.15,56.38,54.13,55.94,265687,0
2014-05-13,56.07,56.92,54.73,54.86,264195,0
2014-05-14,54.93,54.93,53.65,53.69,195938,0
2014-05-15,53.45,54.08,52.37,52.69,272477,0
2014-05-16,52.58,53.16,51.59,52.92,368779,0
2014-05-19,52.75,53.42,52.4,52.93,398484,0
2014-05-20,53.59,54.71,52.61,52.8,437441,0
2014-05-21,53.07,53.55,52.64,53.3,256054,0
2014-05-22,53.31,54.01,52.86,53.84,210989,0
2014-05-23,53.63,54.8,53.63,54.45,220231,0
2014-05-27,54.99,55.88,54.76,55.34,184856,0
2014-05-28,55.2,55.54,54.58,55.33,341460,0
2014-05-29,55.56,55.56,54.07,54.26,184947,0
2014-05-30,53.96,54.6,53.06,53.13,306406,0
2014-06-02,52.63,53,52.42,52.7,431390,0
2014-06-03,52.11,53.05,51.88,52.94,264402,0
2014-06-04,52.56,53.35,52.1,52.22,251608,0
2014-06-05,52.3,52.91,51.79,52.67,387522,0
2014-06-06,53.02,53.62,52.4,52.62,384856,0
2014-06-09,52.39,53.7,52.305,53.25,151861,0
2014-06-10,53.5,54.21,53.37,54.01,300700,0
2014-06-11,53.75,54.57,53.44,53.71,276911,0
2014-06-12,53.6,53.7,52.74,52.88,190880,0
2014-06-13,52.77,52.845,51.94,51.99,343637,0
2014-06-16,51.89,52.1,49.84,50.06,622984,0
2014-06-17,50.06,50.53,49.2,50.51,423885,0
2014-06-18,50.65,50.88,50.35,50.52,284566,0
2014-06-19,50.5,51.61,50.05,51.54,388332,0
2014-06-20,51.85,51.85,50.78,51.58,366786,0
2014-06-23,51.41,51.674,48.61,48.66,733648,0
2014-06-24,48.88,49.542,47.92,47.99,404669,0
2014-06-25,47.76,48.475,47.48,48.03,263341,0
2014-06-26,48.08,48.47,47.53,48.41,215532,0
2014-06-27,48.08,49.97,48.08,49.75,502348,0
2014-06-30,49.75,49.795,48.775,49.32,283581,0
2014-07-01,49.54,50.33,49.21,49.47,257389,0
2014-07-02,49.25,49.72,49.16,49.32,136300,0
2014-07-03,48.95,49.86,48.95,49.72,89225,0
2014-07-07,49.82,50.7,49.3,49.84,241630,0
2014-07-08,49.76,49.82,48.85,49.49,371539,0
2014-07-09,49.53,49.82,48.88,49,224336,0
2014-07-10,47.89,48.93,47.71,48.73,350384,0
2014-07-11,48.54,49.55,48.54,49.23,197453,0
2014-07-14,49.61,49.76,49.17,49.39,221863,0
2014-07-15,49.21,49.53,48.81,48.95,293567,0
2014-07-16,49.27,49.44,48.58,48.76,252219,0
2014-07-17,48.38,48.97,48.25,48.6,294724,0
2014-07-18,48.38,48.6,47.9,47.94,351481,0
2014-07-21,47.7,47.96,47.13,47.52,426334,0
2014-07-22,47.69,48.14,47.4,48.01,221603,0
2014-07-23,48.28,48.73,47.95,48.27,286307,0
2014-07-24,48.38,48.59,47.82,47.88,151072,0
2014-07-25,47.48,48.45,47.48,48.38,243764,0
2014-07-28,48.36,49.68,48.09,49.57,629355,0
2014-07-29,49.43,49.44,48.25,48.32,308137,0
2014-07-30,45.15,46.21,42.68,44.01,2720799,0
2014-07-31,43.43,44.08,42.84,43.38,1041433,0
2014-08-01,43.43,43.68,42.19,42.31,947645,0
2014-08-04,42.45,42.84,41.33,42,966492,0
2014-08-05,41.73,43.06,41.37,42.6,748417,0
2014-08-06,42.43,43.125,42.38,42.87,638833,0
2014-08-07,42.85,43.175,41.99,42.05,314044,0
2014-08-08,42.39,42.39,41.94,42.23,360413,0
2014-08-11,42.4,42.88,42.04,42.51,255416,0
2014-08-12,42.35,42.62,42.09,42.25,148156,0
2014-08-13,42.33,42.44,42.09,42.33,182139,0
2014-08-14,42.26,43.55,42.26,43.37,223803,0
2014-08-15,43.51,43.8,42.54,43.17,334036,0
2014-08-18,43.54,43.726,42.72,42.96,249481,0
2014-08-19,42.95,44.135,42.708,43.97,263211,0
2014-08-20,43.87,44.38,43.65,44.18,137322,0
2014-08-21,44.01,44.258,43.34,44.13,144048,0
2014-08-22,44.1,44.54,43.89,43.93,185267,0
2014-08-25,44.21,44.436,43.66,43.7,117771,0
2014-08-26,43.7,44.3,43.59,44.06,139136,0
2014-08-27,44.11,44.315,43.743,43.97,122106,0
2014-08-28,43.92,44.42,43.63,44.39,124368,0
2014-08-29,44.63,45.06,44.18,44.83,143087,0
2014-09-02,44.88,45.376,44.59,45.2,222869,0
2014-09-03,45.47,45.47,44,44.25,256195,0
2014-09-04,44.28,44.845,44.26,44.3,247238,0
2014-09-05,44.26,44.76,43.99,44.56,145637,0
2014-09-08,44.67,44.85,44.34,44.49,196290,0
2014-09-09,44.4,44.4,43.3,43.37,212326,0
2014-09-10,43.3,43.57,43,43.35,336406,0
2014-09-11,43.07,43.35,42.78,42.85,298693,0
2014-09-12,42.85,42.85,42.35,42.46,330763,0
2014-09-15,42.35,42.35,41.09,41.4,322181,0
2014-09-16,41.33,42.55,39.17,39.37,860429,0
2014-09-17,38.04,39.6,37.22,39.39,1599833,0
2014-09-18,39.35,41.56,39.3,41.33,1078192,0
2014-09-19,41.86,42.27,40.95,42.23,685233,0
2014-09-22,42.09,42.09,41.29,41.73,629880,0
2014-09-23,41.49,41.76,40.96,41.25,425568,0
2014-09-24,41.25,41.464,41.13,41.24,337961,0
2014-09-25,41.2,41.31,40.85,41.06,274962,0
2014-09-26,41.07,41.172,40.71,40.85,260696,0
2014-09-29,40.59,40.9,40.268,40.59,321078,0
2014-09-30,40.5,40.82,40.03,40.06,535400,0
2014-10-01,39.8,40.92,39.73,40.75,582157,0
2014-10-02,40.87,43.04,40.655,42.68,620731,0
2014-10-03,43,45.14,43,44.03,788363,0
2014-10-06,44.15,44.65,43.79,43.98,389220,0
2014-10-07,43.75,44.17,42.91,43.03,550428,0
2014-10-08,43.02,43.33,41.67,42.83,540014,0
2014-10-09,42.89,43.38,41.85,42.24,571635,0
2014-10-10,42.31,42.53,41.7,41.91,536407,0
2014-10-13,42.12,42.49,41.55,41.63,361735,0
2014-10-14,42.01,43,41.86,42.71,520779,0
2014-10-15,42.25,44.03,42,43.94,415022,0
2014-10-16,43.45,44.7,42.84,43.62,597543,0
2014-10-17,44.05,44.05,43.1,43.19,263644,0
2014-10-20,43.11,43.745,43,43.6,277393,0
2014-10-21,43.96,44.23,43.71,44.08,305464,0
2014-10-22,44.2,44.75,43.53,43.57,225167,0
2014-10-23,43.9,44.57,43.54,43.96,300560,0
2014-10-24,44.15,44.39,43.5,43.54,290761,0
2014-10-27,43.5,44.09,43.13,44.01,262661,0
2014-10-28,40.05,43.22,40.05,42.67,1163310,0
2014-10-29,42.81,44.08,41.81,43.96,362623,0
2014-10-30,43.37,45.28,42.71,44.8,294484,0
2014-10-31,45.27,46.43,45.21,46.36,404834,0
2014-11-03,46.54,47,46.03,46.77,288882,0
2014-11-04,46.69,46.97,46.12,46.71,219789,0
2014-11-05,47.11,47.453,46.08,46.46,277095,0
2014-11-06,46.48,47.84,46.32,47.57,212715,0
2014-11-07,47.51,47.58,46.02,46.6,207695,0
2014-11-10,46.65,47.13,46.3,47.13,170519,0
2014-11-11,47.19,47.66,46.99,47.42,142005,0
2014-11-12,47.14,47.925,47,47.72,339758,0
2014-11-13,47.84,47.863,47.3,47.47,161885,0
2014-11-14,47.58,48.11,47.254,47.5,244646,0
2014-11-17,47.59,48.02,47,47.15,181686,0
2014-11-18,47.33,48.36,45.705,46.12,334988,0
2014-11-19,46.21,46.92,45.92,46.5,315896,0
2014-11-20,46.24,47.48,46.24,47.44,186675,0
2014-11-21,48.01,48.147,46.8,47.16,228423,0
2014-11-24,47.22,48.04,47.18,48.04,157233,0
2014-11-25,48,48,46.35,46.81,221634,0
2014-11-26,46.56,47.02,45.9,46.81,142681,0
2014-11-28,47.23,48,46.54,47.33,102232,0
2014-12-01,47.13,47.85,46.939,47.42,172441,0
2014-12-02,47.01,48.81,47.01,48.7,228291,0
2014-12-03,48.7,51.75,48.67,50.55,739939,0
2014-12-04,50.35,50.86,49.89,50.07,302569,0
2014-12-05,49.96,50.625,49.49,49.56,175198,0
2014-12-08,49.16,49.59,47.94,48,160783,0
2014-12-09,47,49.63,47,49.55,201556,0
2014-12-10,49.55,50.08,48.335,48.39,168266,0
2014-12-11,48.52,50.15,48.52,49.54,190370,0
2014-12-12,48.9,49.89,48.9,49.51,191704,0
2014-12-15,49.32,50.31,49.32,49.5,176830,0
2014-12-16,49.1,50,48.4,48.98,219539,0
2014-12-17,48.98,49.57,48.33,49.18,314347,0
2014-12-18,49.61,49.99,47.08,47.66,359695,0
2014-12-19,47.5,47.71,46.35,47.3,558597,0
2014-12-22,47.22,48.59,46.73,48.55,196013,0
2014-12-23,48.88,49.6,48.23,48.47,139349,0
2014-12-24,48.51,48.93,48.32,48.32,69946,0
2014-12-26,48.49,49.1,48.1,48.86,86062,0
2014-12-29,48.73,49.65,48.31,49.17,149203,0
2014-12-30,49.12,49.39,48.56,48.74,150898,0
2014-12-31,48.9,49.37,47.93,48.27,455367,0
2015-01-02,48.4,48.79,47.12,48.03,199522,0
2015-01-05,47.83,48.63,46.55,47.9,325287,0
2015-01-06,47.78,48.71,47.33,48,369933,0
2015-01-07,48.36,48.44,47.83,48.34,162951,0
2015-01-08,48.68,50.58,48.62,50.3,558010,0
2015-01-09,50.36,50.36,47.57,47.63,170569,0
2015-01-12,47.51,47.55,46.36,47.23,124201,0
2015-01-13,47.55,48.12,46.47,47.27,134609,0
2015-01-14,46.73,47.27,45.52,46.35,163845,0
2015-01-15,46.52,46.8,45.36,45.58,122995,0
2015-01-16,45.43,46.5,45.127,46.39,165512,0
2015-01-20,46.35,47.95,46.22,47.86,188564,0
2015-01-21,47.97,48.26,47.65,47.93,191631,0
2015-01-22,48,49.45,47.44,48.75,273179,0
2015-01-23,48.55,48.85,48.15,48.7,137258,0
2015-01-26,48.59,48.97,47.941,48.72,125997,0
2015-01-27,48.22,48.45,47.54,48.05,117312,0
2015-01-28,48.148,48.3,46.83,47.09,136206,0
2015-01-29,48.76,48.83,47.03,47.61,116458,0
2015-01-30,47.33,47.6,45.7,45.73,218322,0
2015-02-02,45.74,47.12,45.435,46.89,179757,0
2015-02-03,47.24,48.465,46.714,47.99,157236,0
2015-02-04,47.97,48.53,47.91,48.14,230382,0
2015-02-05,48.45,48.75,47.82,48.25,151950,0
2015-02-06,48.37,48.8,48.35,48.69,156497,0
2015-02-09,48.3,48.8,47.694,48.08,155564,0
2015-02-10,48.55,48.9,47.65,48.26,234084,0
2015-02-11,48.11,48.4,47.42,47.89,121060,0
2015-02-12,47.97,47.97,46.76,47.86,171336,0
2015-02-13,47.99,48.18,47.69,47.81,116761,0
2015-02-17,47.56,48.25,47.18,47.5,185548,0
2015-02-18,45,46.28,43.65,45.42,1232952,0
2015-02-19,45.18,45.2,44.48,44.94,790933,0
2015-02-20,45.06,45.16,44.09,44.88,445724,0
2015-02-23,44.66,45.01,44.08,44.75,231493,0
2015-02-24,44.88,45,44.354,44.74,416570,0
2015-02-25,44.81,45.5,44.8,45.12,241340,0
2015-02-26,45.32,45.54,44.225,44.52,387006,0
2015-02-27,44.34,44.71,44.064,44.11,186907,0
2015-03-02,44.15,44.77,44.12,44.54,249300,0
2015-03-03,44.18,45,44.18,44.88,142900,0
2015-03-04,44.79,44.96,44.53,44.75,203300,0
2015-03-05,44.92,45.75,44.61,45.6,250600,0
2015-03-06,45.3,45.82,45,45.03,486300,0
2015-03-09,45.13,45.51,44.99,45.36,140700,0
2015-03-10,45.71,46.13,45.06,46,214300,0
2015-03-11,45.99,46.63,45.51,46.35,328300,0
2015-03-12,46.63,47.55,46.38,46.83,415900,0
2015-03-13,46.85,46.85,45.87,46.07,355800,0
2015-03-16,46.2,46.41,45.82,46.14,375700,0
2015-03-17,46.11,47.17,46.02,47.15,244000,0
2015-03-18,47.09,47.52,46.86,47.36,200200,0
2015-03-19,47.33,47.6,47.14,47.28,215900,0
2015-03-20,47.74,48.32,47.22,47.85,274800,0
2015-03-23,47.77,48.41,47.39,48.1,212900,0
2015-03-24,48.79,48.79,48.18,48.57,197900,0
2015-03-25,48.47,48.72,47.95,48.08,295300,0
2015-03-26,47.97,48.34,47.41,48.29,302700,0
2015-03-27,48.4,48.89,48.13,48.55,197200,0
2015-03-30,48.76,50.12,48.52,49.75,364000,0
2015-03-31,49.56,51.26,49.56,49.75,479602,0
2015-04-01,49.96,50.03,48.79,49.71,259100,0
2015-04-02,49.52,50.31,49.09,50.17,249500,0
2015-04-06,49.73,51.1,49.43,50.48,201300,0
2015-04-07,50.31,50.5,49.03,49.84,201538,0
2015-04-08,49.61,50.01,49.47,49.92,201400,0
2015-04-09,49.91,50.29,49.3,49.62,182706,0
2015-04-10,49.64,50,49.58,49.75,110100,0
2015-04-13,49.63,50.04,49.48,49.9,136200,0
2015-04-14,49.89,50.49,49.77,50.12,240300,0
2015-04-15,50.38,51.5,50.124,51.35,248922,0
2015-04-16,51.16,51.356,50.45,50.61,402571,0
2015-04-17,50.18,51.1,49.5,50.04,579900,0
2015-04-20,50.44,50.69,50.25,50.45,336907,0
2015-04-21,50.6,50.91,49.63,49.76,264805,0
2015-04-22,50.35,50.35,49.16,49.83,288398,0
2015-04-23,49.59,50.11,49.18,49.29,305400,0
2015-04-24,49.3,49.85,48.57,48.6,337598,0
2015-04-27,48.86,50.66,48.68,50.55,628700,0
2015-04-28,48.76,50,47.06,48.09,982076,0
2015-04-29,47.51,47.77,46.57,46.83,452400,0
2015-04-30,46.73,47.16,46.14,46.83,435900,0
2015-05-01,46.87,47.64,45.97,47.09,334700,0
2015-05-04,47.3,47.96,47.1,47.65,231800,0
2015-05-05,47.52,47.99,47.27,47.42,207600,0
2015-05-06,47.4,47.7,47,47.52,146656,0
2015-05-07,47.39,48.07,47.25,47.73,153652,0
2015-05-08,48.18,48.76,47.8,48.01,160500,0
2015-05-11,47.81,48.53,47.25,47.28,169600,0
2015-05-12,46.8,47.24,46.37,47.11,207111,0
2015-05-13,47.14,48.56,46.65,46.74,229970,0
2015-05-14,46.92,47.58,46.82,47.34,155800,0
2015-05-15,47.5,47.95,47.13,47.95,221620,0
2015-05-18,48,48.07,47.22,47.26,287550,0
2015-05-19,47.22,47.93,46.75,47.91,128287,0
2015-05-20,48.56,48.6,47.59,48.12,101400,0
2015-05-21,47.98,48.68,47.85,48.22,168600,0
2015-05-22,48.16,48.58,47.73,47.91,100100,0
2015-05-26,47.64,48.32,46.67,47,211936,0
2015-05-27,47.16,47.72,46.82,47.54,265000,0
2015-05-28,47.41,47.81,47,47.48,309796,0
2015-05-29,47.82,47.89,46.43,46.66,256700,0
2015-06-01,47.53,49.24,46.95,47.86,790169,0
2015-06-02,47.79,48.4,47.39,47.85,362230,0
2015-06-03,47.86,48,47.2,47.84,408900,0
2015-06-04,47.63,48.47,47.19,48.45,427800,0
2015-06-05,48.39,49.03,48.29,48.98,251200,0
2015-06-08,48.99,49.12,48.46,49,238400,0
2015-06-09,48.94,49.88,48.94,49.78,271332,0
2015-06-10,50.39,50.76,49.94,50.26,352570,0
2015-06-11,50.4,50.4,49.81,49.95,89927,0
2015-06-12,49.98,50.02,49.38,49.97,172400,0
2015-06-15,49.48,49.48,48.79,49.21,314400,0
2015-06-16,49.25,49.45,48.84,49.11,198100,0
2015-06-17,49.08,49.39,48.47,48.9,270400,0
2015-06-18,49.05,49.77,48.9,49.56,292300,0
2015-06-19,49.66,50.01,49.45,49.72,318000,0
2015-06-22,49.75,50.06,49.58,49.78,154900,0
2015-06-23,49.63,49.7,48.28,49.61,313245,0
2015-06-24,49.5,49.86,48.77,49.03,302000,0
2015-06-25,49.11,49.2,48.36,48.47,283200,0
2015-06-26,48.43,49.18,48.43,48.98,427500,0
2015-06-29,48.81,48.81,47.85,47.94,222700,0
2015-06-30,48.08,48.09,47.47,47.66,219109,0
2015-07-01,47.99,48.27,47.47,48.16,205700,0
2015-07-02,47.98,48.28,47.3,47.66,258900,0
2015-07-06,47.2,48,47.13,47.87,252000,0
2015-07-07,47.99,48.01,47.36,47.92,297000,0
2015-07-08,47.66,47.93,46.88,47.34,322000,0
2015-07-09,47.21,47.63,46.95,47.01,311100,0
2015-07-10,47.42,48.22,47.28,47.98,192200,0
2015-07-13,48.3,48.63,48.19,48.58,201600,0
2015-07-14,48.45,48.755,48.15,48.74,169795,0
2015-07-15,48.65,48.704,48.37,48.53,240940,0
2015-07-16,48.68,49.12,48.43,48.94,178300,0
2015-07-17,48.86,49.17,48.24,49.1,237300,0
2015-07-20,49.05,49.51,49,49.49,227500,0
2015-07-21,49.41,49.79,49.14,49.34,226300,0
2015-07-22,49.1,49.39,48.69,49.19,181300,0
2015-07-23,49.15,49.26,48.39,48.8,192000,0
2015-07-24,48.64,48.77,47.59,47.72,260700,0
2015-07-27,47.18,47.82,45.95,46.21,417700,0
2015-07-28,46.54,47.42,45.98,47.3,536200,0
2015-07-29,46.26,50.22,45.14,49.28,725900,0
2015-07-30,49,50.72,48.84,50.51,534700,0
2015-07-31,50.66,53.61,50.3,52.78,693200,0
2015-08-03,52.91,53.14,51.99,53.1,279835,0
2015-08-04,53.29,53.69,52.44,52.58,217000,0
2015-08-05,52.72,52.97,52.24,52.32,193600,0
2015-08-06,52.52,52.64,50.99,51.63,178108,0
2015-08-07,51.49,52.01,51.41,51.84,153900,0
2015-08-10,51.97,52.19,51.67,52,138200,0
2015-08-11,51.69,52.635,51,51.42,151438,0
2015-08-12,51.08,51.31,50.27,51.2,205700,0
2015-08-13,51.29,52.54,50.87,52,252300,0
2015-08-14,51.86,52.77,51.5,52.57,184600,0
2015-08-17,52.78,52.78,52.02,52.15,198300,0
2015-08-18,52.15,52.15,51.03,51.47,239300,0
2015-08-19,51.12,51.49,50.51,51.05,137200,0
2015-08-20,50.54,50.73,50.2,50.36,218400,0
2015-08-21,49.61,50.6,49.55,49.7,413400,0
2015-08-24,47.3,50.33,47.04,48.51,467472,0
2015-08-25,49.94,50.25,49.15,49.34,310900,0
2015-08-26,50.17,51.05,49.15,50.7,382600,0
2015-08-27,51,51.56,50.32,50.81,187700,0
2015-08-28,50.47,50.89,49.99,50.42,329600,0
2015-08-31,50.23,50.88,50.01,50.35,131900,0
2015-09-01,49.71,50.32,49.64,50.25,362400,0
2015-09-02,50.95,51.37,50.09,50.35,284700,0
2015-09-03,50.43,50.98,50.02,50.29,218600,0
2015-09-04,49.63,50.19,49.63,49.93,228300,0
2015-09-08,50.67,50.86,50.27,50.4,185300,0
2015-09-09,50.73,51.03,49.99,50.07,221900,0
2015-09-10,50.05,50.71,49.8,50.21,153977,0
2015-09-11,49.85,50.53,49.85,50.25,97600,0
2015-09-14,50.39,50.42,50.02,50.2,74700,0
2015-09-15,50.33,50.9,50.3,50.69,117400,0
2015-09-16,50.8,51.88,50.5,51.79,138400,0
2015-09-17,51.75,52.96,51.52,52.34,188953,0
2015-09-18,51.67,52.35,51.25,51.4,223600,0
2015-09-21,51.62,51.8,50.98,51.42,270500,0
2015-09-22,50.91,51.18,50.28,50.75,165900,0
2015-09-23,50.96,51.2,50.45,50.97,141814,0
2015-09-24,50.4,50.4,48.37,48.89,482959,0
2015-09-25,49.3,50.68,48.47,50.16,369200,0
2015-09-28,50.17,50.26,49.33,49.6,210872,0
2015-09-29,49.71,50.36,49.57,50.11,130600,0
2015-09-30,50.62,51.01,50.07,50.89,190600,0
2015-10-01,50.95,51.37,49.84,51.08,210900,0
2015-10-02,50.81,51.33,50.12,51.15,128500,0
2015-10-05,51.54,52.77,51.482,52.74,101980,0
2015-10-06,52.75,53,51.75,51.78,126700,0
2015-10-07,52.19,53.48,52.03,52.76,209460,0
2015-10-08,52.69,53.04,52.26,52.54,177400,0
2015-10-09,52.81,53.29,52.64,52.9,124200,0
2015-10-12,53.25,53.38,52.72,53.15,149106,0
2015-10-13,52.92,53.7,52.33,52.42,158300,0
2015-10-14,53.21,53.36,51.91,52.25,207200,0
2015-10-15,52.55,53.75,50.08,51.13,344100,0
2015-10-16,51.27,51.27,50.14,51.04,264000,0
2015-10-19,50.55,51.29,50.5,51.04,114173,0
2015-10-20,50.66,51.64,50.66,51.35,223300,0
2015-10-21,51.32,51.59,50.36,50.89,130200,0
2015-10-22,51.08,51.9,50.91,51.44,153000,0
2015-10-23,51.87,52.4,51.45,51.6,202000,0
2015-10-26,51.5,51.77,50.98,51.23,327300,0
2015-10-27,50.89,51.54,50.72,51.28,313400,0
2015-10-28,50,50.68,47.02,47.43,1509300,0
2015-10-29,47.2,47.78,46.45,46.56,875800,0
2015-10-30,46.67,47.09,46.26,46.68,522600,0
2015-11-02,46.65,47.442,46.49,46.78,353564,0
2015-11-03,46.79,48.04,46.45,47.85,322000,0
2015-11-04,47.96,48.57,47.83,48.17,341598,0
2015-11-05,48.2,48.92,48,48.74,175000,0
2015-11-06,48.51,48.97,47.57,47.95,352400,0
2015-11-09,47.98,49,47.69,47.81,255816,0
2015-11-10,47.74,49.12,47.61,49.05,209900,0
2015-11-11,49.24,49.5,48.69,48.98,198500,0
2015-11-12,48.72,48.96,47.66,47.75,348600,0
2015-11-13,47.46,47.7,45.87,45.92,417900,0
2015-11-16,45.89,47.15,45.89,46.31,184000,0
2015-11-17,46.42,46.91,45.98,46.05,189900,0
2015-11-18,45.98,46.6,45.98,46.43,176800,0
2015-11-19,46.36,46.62,45.97,46.1,268500,0
2015-11-20,46.32,46.88,46.21,46.79,162800,0
2015-11-23,46.74,47.75,46.65,47.4,175400,0
2015-11-24,47.13,47.69,47.03,47.53,137500,0
2015-11-25,47.51,48.37,47.45,47.98,125500,0
2015-11-27,47.94,48.98,47.94,48.47,84600,0
2015-11-30,48.73,48.8,47.67,47.72,210000,0
2015-12-01,47.89,48.756,47.86,48.51,171166,0
2015-12-02,48.55,48.95,48.08,48.15,173212,0
2015-12-03,48.3,48.98,47.21,47.37,171017,0
2015-12-04,47.36,48.16,47.02,48.04,256100,0
2015-12-07,48.03,48.99,47.77,48.17,202900,0
2015-12-08,47.85,48.89,47.81,48.58,227814,0
2015-12-09,48.34,48.78,47.19,47.19,163300,0
2015-12-10,47.09,48.36,45.73,46.67,164000,0
2015-12-11,45.87,46.58,45.72,46.06,212900,0
2015-12-14,46.01,46.6,45.8,46.03,284889,0
2015-12-15,46.35,47.28,46.35,46.8,227800,0
2015-12-16,47.1,48.37,46.42,47.03,254900,0
2015-12-17,47.17,47.21,46.18,46.67,207600,0
2015-12-18,46.42,46.56,45.5,45.76,401200,0
2015-12-21,46.02,46.62,45.86,46.25,231900,0
2015-12-22,46.35,47.18,46.23,47.13,240006,0
2015-12-23,47.89,49.64,46.81,48.23,417700,0
2015-12-24,48.32,50,48.07,49.08,111473,0
2015-12-28,48.98,49.99,48.33,48.61,209328,0
2015-12-29,48.83,50.25,48.82,49.46,217046,0
2015-12-30,49.33,49.9,48.49,48.88,161451,0
2015-12-31,48.8,49,47.47,47.47,132580,0
2016-01-04,46.9,47.32,46.11,46.5,310084,0
2016-01-05,46.6,47.06,46.26,46.31,155413,0
2016-01-06,45.67,45.77,45.06,45.65,157044,0
2016-01-07,44.96,45.49,44.361,44.68,190855,0
2016-01-08,44.75,45.2,43.32,43.4,268583,0
2016-01-11,43.24,43.82,42.96,43.8,242034,0
2016-01-12,44.3,44.53,43.02,43.53,213296,0
2016-01-13,43.51,43.93,41.34,41.74,309860,0
2016-01-14,42.23,42.44,40.87,41.82,226054,0
2016-01-15,40.79,41.96,40.79,41.82,217464,0
2016-01-19,42.3,43.32,42.01,43.11,377100,0
2016-01-20,42.74,43.95,42.7,43.83,448232,0
2016-01-21,43.83,44.12,43.18,43.44,281152,0
2016-01-22,44.11,44.61,43.58,44.28,182639,0
2016-01-25,44.23,44.636,43.74,43.88,319745,0
2016-01-26,43.99,44.51,43.32,44.32,383588,0
2016-01-27,44.32,44.43,41.845,42.28,482609,0
2016-01-28,42.73,42.73,41.78,42.25,185962,0
2016-01-29,42.23,43.4,42.23,43.3,290248,0
2016-02-01,43.1,43.75,42.61,43,417424,0
2016-02-02,42.7,42.7,41.43,41.83,216710,0
2016-02-03,42.25,42.71,40.95,41.67,484746,0
2016-02-04,41.52,42.57,41.4545,42.43,244933,0
2016-02-05,42.4,42.8,40.82,40.87,293095,0
2016-02-08,40.56,42,40.18,41.73,298752,0
2016-02-09,41.36,42.72,41.1001,41.67,309055,0
2016-02-10,41.86,42.83,41.25,41.29,226936,0
2016-02-11,40.75,41.925,40.17,40.89,213615,0
2016-02-12,41.3,42.1389,40.81,41.59,307187,0
2016-02-16,42.06,43.3,40.7,42.6,303530,0
2016-02-17,43.5,47.87,42.71,47.04,953262,0
2016-02-18,48.04,48.87,47.31,47.48,586575,0
2016-02-19,47.37,49.29,47.06,48.77,305673,0
2016-02-22,49.03,49.64,48.9,49.13,181045,0
2016-02-23,48.94,49.39,48.42,49.1,242915,0
2016-02-24,48.86,50.23,48.45,50.02,762287,0
2016-02-25,50.21,51.68,49.68,51.36,434515,0
2016-02-26,51.52,51.52,50.41,50.75,352022,0
2016-02-29,50.77,51.56,49.93,50.57,294998,0
2016-03-01,50.83,51.43,49.99,50.61,329712,0
2016-03-02,50.64,51.105,49.96,51.08,243658,0
2016-03-03,50.9,51.44,50.335,51.29,317926,0
2016-03-04,51.44,51.92,50.85,51.9,259105,0
2016-03-07,51.68,52.96,50.825,52.36,288060,0
2016-03-08,51.96,52.67,50.67,52.51,202329,0
2016-03-09,52.65,53.13,52.155,52.35,202276,0
2016-03-10,52.68,52.73,51.04,52.19,211005,0
2016-03-11,52.65,52.82,51.3601,52.78,226888,0
2016-03-14,52.64,52.64,51.54,52.17,180685,0
2016-03-15,51.95,52.41,51.4,51.73,177383,0
2016-03-16,51.65,52.74,51.61,52.49,179514,0
2016-03-17,52.25,53.27,51.6634,53.25,223637,0
2016-03-18,53.35,54.63,53.15,54.38,453367,0
2016-03-21,54.23,55,54.23,54.79,232042,0
2016-03-22,54.4,54.76,53.46,53.53,154280,0
2016-03-23,53.52,53.96,52.95,53.29,136253,0
2016-03-24,53.21,53.52,52.56,53.49,127523,0
2016-03-28,53.65,53.945,53.07,53.5,84496,0
2016-03-29,53.27,54.49,53.27,54.37,139888,0
2016-03-30,54.5,54.98,54.0653,54.68,116716,0
2016-03-31,54.55,54.98,53.85,54.42,115403,0
2016-04-01,53.99,54.54,53.17,53.66,200310,0
2016-04-04,53.59,53.59,52.9,53.16,171618,0
2016-04-05,52.84,53.22,52.251,52.77,125885,0
2016-04-06,52.64,53,52.16,52.95,145309,0
2016-04-07,52.79,52.88,51.12,51.59,148612,0
2016-04-08,51.86,52.13,51.25,51.85,92308,0
2016-04-11,52.09,52.79,51.595,52.06,109256,0
2016-04-12,52.25,52.92,51.79,52.13,64770,0
2016-04-13,52.64,53.6,51.82,53.55,89290,0
2016-04-14,53.5,53.84,53.05,53.26,80541,0
2016-04-15,52.98,53.67,52.19,53.43,85282,0
2016-04-18,53.45,54.66,53.135,54.34,182445,0
2016-04-19,54.62,54.78,53.58,53.73,81338,0
2016-04-20,53.75,54.14,52.525,53.51,127619,0
2016-04-21,53.67,53.67,52.4,52.81,124519,0
2016-04-22,52.63,54.03,52.62,53.8,197056,0
2016-04-25,53.8,53.8199,52.33,53.33,226648,0
2016-04-26,53.97,54.59,52.97,54.12,229014,0
2016-04-27,53.95,54.73,53.7,53.79,187870,0
2016-04-28,53.6,54.18,53.24,53.33,149382,0
2016-04-29,53.28,54.13,53.05,53.79,126425,0
2016-05-02,54.06,54.43,53.5,53.57,123863,0
2016-05-03,53.1,54.06,52.665,53.02,134940,0
2016-05-04,52.89,53.24,52.62,52.98,101230,0
2016-05-05,53.11,54.27,52.56,53.07,192227,0
2016-05-06,52.98,54.03,52.73,53.76,111511,0
2016-05-09,53.58,54.38,53.51,54.2,104742,0
2016-05-10,54.23,54.99,53.91,54.74,104609,0
2016-05-11,54.46,54.55,53.45,53.58,145190,0
2016-05-12,53.65,54.78,53.65,54.11,130977,0
2016-05-13,54.15,54.495,53.51,53.58,98586,0
2016-05-16,53.73,54.2,53.425,53.65,231132,0
2016-05-17,53.45,53.45,51.73,52.11,186656,0
2016-05-18,51.92,54.04,51.34,52.64,295560,0
2016-05-19,52.25,52.81,51.16,52.06,267800,0
2016-05-20,52.32,52.84,51.76,52.07,224335,0
2016-05-23,52.23,52.36,51.59,51.73,345747,0
2016-05-24,52.06,54.28,52.06,54.12,152910,0
2016-05-25,54.21,54.55,53.23,54.11,194168,0
2016-05-26,54.31,54.45,53.75,53.98,94746,0
2016-05-27,54.12,55.16,53.47,54.96,117600,0
2016-05-31,55.22,55.675,54.5601,55.21,165018,0
2016-06-01,55,55,53.68,54.34,88129,0
2016-06-02,54.32,55.76,54.035,55.67,275891,0
2016-06-03,55.69,55.69,53.8,54.41,286408,0
2016-06-06,54.35,54.78,53.565,54.65,262169,0
2016-06-07,54.78,55.18,53.935,55.02,183193,0
2016-06-08,54.89,56.22,54.205,55.9,142552,0
2016-06-09,55.67,56.7305,55.17,55.78,86444,0
2016-06-10,55.26,56.08,54.54,55.27,115330,0
2016-06-13,54.85,54.85,53.21,53.32,169293,0
2016-06-14,53.09,53.8,52.62,53.43,105770,0
2016-06-15,53.74,54.83,53.09,54,112397,0
2016-06-16,53.29,54.23,53.19,54.14,112234,0
2016-06-17,54.29,54.53,53.39,53.39,134147,0
2016-06-20,53.98,54.65,53.51,54.11,65965,0
2016-06-21,54.27,54.64,53.54,53.78,74208,0
2016-06-22,53.8,54.42,53.4901,53.66,85001,0
2016-06-23,54.29,54.9199,53.7,54.5,71985,0
2016-06-24,52.37,53.79,51.87,53.37,299071,0
2016-06-27,53.07,53.75,52.8,53.5,269676,0
2016-06-28,54.02,54.67,53.7308,53.94,186904,0
2016-06-29,54.3,55.395,53.59,55.12,97511,0
2016-06-30,55.32,57.2,54.46,57.2,344087,0
2016-07-01,56.97,57.9,56.48,56.85,106075,0
2016-07-05,56.64,56.82,54.15,54.42,219512,0
2016-07-06,54.35,55.52,54.24,55.24,196572,0
2016-07-07,55.43,55.65,54.92,55.24,98303,0
2016-07-08,55.92,56.44,55.46,56.11,145868,0
2016-07-11,56.34,57.08,55.61,56.74,91704,0
2016-07-12,57.03,57.4,56.65,57.23,82132,0
2016-07-13,57.37,57.45,56.828,57.33,104802,0
2016-07-14,57.55,57.99,56.84,57.05,91215,0
2016-07-15,57.41,57.99,56.84,57,81141,0
2016-07-18,57.11,57.355,56.625,56.95,52373,0
2016-07-19,56.95,57.04,56.655,56.95,180550,0
2016-07-20,56.86,57.22,56.67,57.05,108310,0
2016-07-21,57.13,57.41,56.775,57,117386,0
2016-07-22,57.2,57.39,56.8801,57.21,69879,0
2016-07-25,57.22,57.989,56.33,56.58,165728,0
2016-07-26,56.59,61.71,56.1,60.84,439395,0
2016-07-27,61.92,63.46,61.075,61.64,427390,0
2016-07-28,61.4,62.05,60.63,61.59,101653,0
2016-07-29,61.71,63.75,61.71,63.7,171823,0
2016-08-01,63.51,63.69,62.17,63.02,161126,0
2016-08-02,63,63,61.75,62.08,84627,0
2016-08-03,62.2,62.52,61.61,62.44,91355,0
2016-08-04,62.47,63.65,62.47,63.24,113004,0
2016-08-05,63.63,65.06,63.57,63.64,327443,0
2016-08-08,63.78,64.59,63.25,63.92,105666,0
2016-08-09,63.94,64.62,62.51,62.59,114184,0
2016-08-10,62.6,62.77,62.06,62.38,175823,0
2016-08-11,62.77,63.74,61.87,61.97,108975,0
2016-08-12,61.97,62,61.33,61.72,76356,0
2016-08-15,61.78,63.208,61.5,62.21,92956,0
2016-08-16,62.28,62.84,61.148,62.49,191852,0
2016-08-17,62.5,62.77,61.33,62.08,105254,0
2016-08-18,61.99,62.48,61.31,61.71,104135,0
2016-08-19,61.47,62.2,61.27,62.17,182032,0
2016-08-22,62.17,62.24,61.51,61.88,67775,0
2016-08-23,62.13,62.605,61.715,62.46,97864,0
2016-08-24,62.68,63.425,61.84,62.77,148235,0
2016-08-25,62.74,63.13,62.02,62.98,106286,0
2016-08-26,62.97,63.111,62.31,62.45,53164,0
2016-08-29,62.73,63.17,62.21,62.96,47977,0
2016-08-30,63.07,63.47,62.42,63.4,72864,0
2016-08-31,63.46,64.28,62.51,63.07,56747,0
2016-09-01,63.18,63.47,62.45,63.21,88208,0
2016-09-02,63.33,64.1,63.19,64.09,72609,0
2016-09-06,64.06,64.27,63.35,63.99,46000,0
2016-09-07,64.14,64.42,63.72,64.41,71137,0
2016-09-08,64.4,64.4,62.93,63.07,69561,0
2016-09-09,62.78,62.875,61.86,61.86,90694,0
2016-09-12,61.68,62.54,61.35,62.38,114367,0
2016-09-13,62.05,62.43,61.341,62.15,98711,0
2016-09-14,62.34,63.059,61.805,62.61,96153,0
2016-09-15,62.47,64,62.27,63.95,93277,0
2016-09-16,64.11,64.13,62.8,63.51,167376,0
2016-09-19,63.81,64.41,63.34,63.905,49983,0
2016-09-20,64.36,65.3,63.48,65.01,137138,0
2016-09-21,65.15,65.835,64.84,65.32,93837,0
2016-09-22,65.56,67.3,65.51,67.28,123912,0
2016-09-23,66.8,66.91,66.11,66.49,58992,0
2016-09-26,66.18,66.24,65.14,65.18,66439,0
2016-09-27,65.35,65.43,63.751,64.85,110310,0
2016-09-28,65.11,65.215,64.7201,64.9,133447,0
2016-09-29,64.85,65.37,63.85,63.85,102819,0
2016-09-30,64.32,64.5,63.7801,63.89,314765,0
2016-10-03,63.67,64.19,63.175,63.63,170803,0
2016-10-04,63.61,64.39,63.57,63.85,139677,0
2016-10-05,64.2,66.434,63.53,63.93,120488,0
2016-10-06,63.64,63.73,62.74,63.6,53264,0
2016-10-07,63.82,63.83,63.205,63.24,60272,0
2016-10-10,62.8,63.8807,62.8,63.52,78474,0
2016-10-11,63.5,63.5,62.44,62.63,68589,0
2016-10-12,62.69,63.62,62.53,63.23,62602,0
2016-10-13,62.92,63.35,62.48,62.86,125372,0
2016-10-14,62.95,63.36,61.4274,62.5,64276,0
2016-10-17,62.5,63.09,62.38,62.92,55183,0
2016-10-18,63.27,63.45,62.29,62.84,51197,0
2016-10-19,62.65,62.74,61.849,62.31,63560,0
2016-10-20,61.99,62.41,61.59,61.99,75003,0
2016-10-21,61.61,61.63,60.84,61.03,120280,0
2016-10-24,60.52,63.06,60,62.42,137247,0
2016-10-25,62.8,63.1492,62.37,62.96,103145,0
2016-10-26,63.16,64.03,62.15,63.91,156820,0
2016-10-27,63.85,63.85,62.15,62.34,120625,0
2016-10-28,62.15,63.06,61.74,62.37,130907,0
2016-10-31,62.67,64.38,62.16,64.24,181692,0
2016-11-01,64.13,64.13,61.81,62.27,124365,0
2016-11-02,62.35,63.4,62.12,62.26,107157,0
2016-11-03,62.31,63.648,61.78,62.52,174477,0
2016-11-04,62.82,63.75,62.42,62.78,98678,0
2016-11-07,63.75,63.75,63.03,63.64,118766,0
2016-11-08,63.56,63.75,63.24,63.57,139706,0
2016-11-09,63.01,63.8,61.0701,63.68,242810,0
2016-11-10,63.75,65.86,63.13,65.33,154450,0
2016-11-11,65.42,67.31,63.1969,66.64,176533,0
2016-11-14,67.22,67.58,66.02,66.65,204701,0
2016-11-15,66.79,70,65.4,69.48,194688,0
2016-11-16,69.48,70.51,69.34,69.37,333447,0
2016-11-17,69.55,69.64,68.77,68.97,148684,0
2016-11-18,68.83,68.95,68.01,68.85,142320,0
2016-11-21,68.83,69.82,68.25,69.76,100439,0
2016-11-22,69.99,72.02,69.135,71.73,128948,0
2016-11-23,71.39,72.095,71.153,71.5,112336,0
2016-11-25,71.73,72.3585,71.39,72.27,30325,0
2016-11-28,72.01,72.45,71.79,71.93,92011,0
2016-11-29,72.2,72.52,71.19,71.34,115095,0
2016-11-30,71.69,72.32,70.2,72.24,213678,0
2016-12-01,72.13,73.51,72,73.24,196343,0
2016-12-02,73.6,73.6395,71.96,72.84,200464,0
2016-12-05,73.42,73.99,72.44,73.11,143495,0
2016-12-06,73.21,75.76,72.1258,75.55,184023,0
2016-12-07,75.58,77.42,74.33,77.05,140172,0
2016-12-08,77.29,77.84,76.3,77.8,190224,0
2016-12-09,78.51,79.025,77.52,78.22,223071,0
2016-12-12,78.03,78.03,75.82,76.87,104929,0
2016-12-13,77.12,77.515,73.41,76.55,203888,0
2016-12-14,76.19,76.33,73.83,74.24,320025,0
2016-12-15,74.07,74.81,73.51,73.59,250893,0
2016-12-16,73.95,74.19,72.48,72.65,352684,0
2016-12-19,72.59,73.77,72.29,73.06,297484,0
2016-12-20,73.7,74.81,73.16,74.76,119822,0
2016-12-21,75,75.39,74.4926,74.86,163778,0
2016-12-22,74.55,75.18,71.5,71.57,221897,0
2016-12-23,71.45,72.61,70.79,72.28,213975,0
2016-12-27,72.6,73.91,72.3,73.91,120244,0
2016-12-28,73.76,74.265,73.3544,73.74,152698,0
2016-12-29,73.75,74.39,72.88,73.38,119580,0
2016-12-30,73.61,74.79,72.79,73.06,104325,0
2017-01-03,73.52,73.65,72.6036,73.52,125535,0
2017-01-04,73.32,73.37,70.73,72.81,167267,0
2017-01-05,72.53,73.13,69.6,70.6,242721,0
2017-01-06,70.79,72.14,69.64,69.72,144362,0
2017-01-09,69.55,69.97,69.055,69.26,179397,0
2017-01-10,69.97,71.51,69.4,71.28,176756,0
2017-01-11,70.91,70.91,68.85,69.94,157241,0
2017-01-12,69.5,69.82,68.04,69.16,120077,0
2017-01-13,69.5,70.64,68.93,70.21,139647,0
2017-01-17,70.42,70.56,68.83,68.98,99948,0
2017-01-18,69.06,70.19,69.06,70.02,141549,0
2017-01-19,70.27,70.27,67.71,68.31,211566,0
2017-01-20,68.26,69.075,67.86,68.24,103762,0
2017-01-23,68.3,68.3,67.05,67.16,95615,0
2017-01-24,67.03,68.13,67.03,67.85,132217,0
2017-01-25,68.15,69.48,68.15,69.31,92351,0
2017-01-26,69.17,69.89,67.82,67.99,123447,0
2017-01-27,68.26,68.73,67.33,68.67,99151,0
2017-01-30,68.4,68.92,67.791,68.35,190355,0
2017-01-31,68.2,69.23,67.54,69.02,189248,0
2017-02-01,69.62,70.04,67.58,68.28,164054,0
2017-02-02,67.8,68.59,67.1,68.18,192543,0
2017-02-03,68.51,69.7,68.335,69.43,186051,0
2017-02-06,69.38,69.67,68.27,68.56,79381,0
2017-02-07,68.81,69.18,68.1,69.14,155965,0
2017-02-08,68.76,69.86,68.13,69.61,154060,0
2017-02-09,69.68,70.27,68.77,68.83,125725,0
2017-02-10,69.09,70.15,68.865,69.95,76265,0
2017-02-13,70.35,71.11,70.13,70.91,169302,0
2017-02-14,71.09,71.99,70.395,71.84,139416,0
2017-02-15,71.69,73.4,71.12,73.01,144163,0
2017-02-16,72.92,73.96,71.31,72.54,111087,0
2017-02-17,72.43,72.61,71.48,71.75,128386,0
2017-02-21,71.95,72.65,71.76,72.26,103400,0
2017-02-22,74.83,78.09,73.7537,77.94,374525,0
2017-02-23,76.67,78,76.27,77.4,215342,0
2017-02-24,77,77.54,76.33,76.98,161989,0
2017-02-27,77.12,78.67,76.98,78.64,195699,0
2017-02-28,78.54,78.98,72.63,78.19,104808,0
2017-03-01,78.97,80.275,78.575,79.43,206787,0
2017-03-02,79.29,81.4,77.55,80.85,222561,0
2017-03-03,80.84,81.85,80.07,81.73,119055,0
2017-03-06,81.47,81.98,80.32,81.13,93126,0
2017-03-07,81,81.48,80.2,80.71,94261,0
2017-03-08,80.96,81.0526,80,80.06,194244,0
2017-03-09,80.1,80.52,78.71,78.76,101294,0
2017-03-10,78.97,79.84,78.84,79.25,100577,0
2017-03-13,79.98,80.42,79.24,79.95,82573,0
2017-03-14,79.8,80.37,79.5,79.62,175277,0
2017-03-15,79.87,80.31,79.62,79.96,244385,0
2017-03-16,80.21,80.21,79.33,79.62,213839,0
2017-03-17,79.58,80.075,79.53,79.9,262875,0
2017-03-20,79.85,80.25,79.58,79.81,149729,0
2017-03-21,80,80,78.26,78.33,174717,0
2017-03-22,77.92,79.205,77.92,79.07,128240,0
2017-03-23,78.98,79.62,78.66,79.07,90124,0
2017-03-24,79.12,80.3,78.63,79.27,130740,0
2017-03-27,78.46,79.63,75.82,79.14,87974,0
2017-03-28,79.05,79.98,78.48,79.68,109411,0
2017-03-29,79.7,80.87,79.22,80.26,154002,0
2017-03-30,80.34,81.84,80.34,81.51,138362,0
2017-03-31,81.5,82.51,80.45,82.13,180363,0
2017-04-03,82.39,82.39,78.71,79.56,231754,0
2017-04-04,79.45,79.98,78.36,79.48,240157,0
2017-04-05,79.69,80.6299,77.7201,78.25,187705,0
2017-04-06,78.31,79.03,77.53,77.9,153175,0
2017-04-07,77.65,78.97,76.5037,77.76,168581,0
2017-04-10,77.37,78.39,76.665,77.66,141568,0
2017-04-11,77.75,78.71,76.4,78.51,122236,0
2017-04-12,78.51,79.07,77,77.64,150707,0
2017-04-13,77.52,78.0275,77.11,77.14,85397,0
2017-04-17,77.54,78.19,77.23,78.04,121070,0
2017-04-18,78.03,79.28,77.41,78.62,139370,0
2017-04-19,79.14,79.9273,78.67,78.94,128385,0
2017-04-20,79.4,81.75,79.21,81.36,141014,0
2017-04-21,81.41,82.14,80.4011,81.67,107175,0
2017-04-24,82.85,84.23,82.8247,84.07,145797,0
2017-04-25,84.52,85.11,84.02,84.31,128106,0
2017-04-26,84.23,85.49,84.23,84.91,180195,0
2017-04-27,85.02,86.16,84.72,85.02,147942,0
2017-04-28,84.81,84.91,83.03,83.15,214794,0
2017-05-01,83.41,84.048,82.05,82.86,312290,0
2017-05-02,85.75,88.5,82.86,86.25,545802,0
2017-05-03,85.81,87.78,81.53,82.32,252926,0
2017-05-04,82.64,84.78,81.74,82.4,118999,0
2017-05-05,82.32,83.4366,81.9475,83.15,122116,0
2017-05-08,83.3,83.78,82.755,82.99,109100,0
2017-05-09,83.24,84.09,82.8,83.34,93075,0
2017-05-10,83.37,84.875,82.98,83.4,106644,0
2017-05-11,83.17,84,82.39,83.16,95037,0
2017-05-12,82.75,83.74,82.21,82.59,105239,0
2017-05-15,82.46,84,82.46,83.49,103475,0
2017-05-16,83.48,84,82.96,83.57,91991,0
2017-05-17,82.57,83.16,80.58,81.15,134376,0
2017-05-18,80.88,82.43,80.03,81.54,117899,0
2017-05-19,82.05,82.44,81.44,82,134513,0
2017-05-22,82.16,84.25,82.01,82.48,64119,0
2017-05-23,82.34,82.75,80.89,81.93,142411,0
2017-05-24,82.01,82.88,81.45,81.76,151204,0
2017-05-25,81.95,82.8,81.35,81.84,178739,0
2017-05-26,81.78,83.5,81.5,83.13,126041,0
2017-05-30,83.17,83.45,82.14,82.25,68415,0
2017-05-31,82.7,83.5,81.885,83.4,89781,0
2017-06-01,83.71,84.11,83.3,84,140938,0
2017-06-02,84,86.32,83.49,85.13,187198,0
2017-06-05,85.02,85.4011,84.1,84.92,113456,0
2017-06-06,84.58,85.09,83.41,84.02,99329,0
2017-06-07,84.52,84.63,83.22,83.42,94630,0
2017-06-08,83.31,83.9,82.47,82.59,187090,0
2017-06-09,82.68,82.92,81.68,82,203044,0
2017-06-12,81.76,82.3,80.31,80.6,208044,0
2017-06-13,80.66,81.4282,79.9,80.8,199740,0
2017-06-14,81.18,81.39,79.3,79.95,139875,0
2017-06-15,79.07,80.02,78.61,79.87,129704,0
2017-06-16,79.36,80.17,77.69,79.04,304107,0
2017-06-19,79.17,80.2,77.8288,80,176710,0
2017-06-20,79.84,79.875,78.59,79.19,104709,0
2017-06-21,79.32,80.13,78.75,80.11,154901,0
2017-06-22,80.21,80.6949,79.55,80.55,79601,0
2017-06-23,80.26,81.92,80.26,81.63,226398,0
2017-06-26,82.1,82.63,81.62,82.06,99364,0
2017-06-27,82.07,82.46,80.76,80.86,77917,0
2017-06-28,81.45,83.13,81.12,82.5,123157,0
2017-06-29,82.63,82.63,80.8,82.09,84735,0
2017-06-30,82.38,83.5996,81.4,82.77,103475,0
2017-07-03,83.19,83.5,82.275,82.7,67874,0
2017-07-05,82.46,83.05,76.665,76.73,287903,0
2017-07-06,76.08,76.34,74.71,75.12,176194,0
2017-07-07,75.56,77.19,75.23,76.67,136303,0
2017-07-10,76.34,77.11,75.075,76.03,142538,0
2017-07-11,76.25,77.22,75.685,76.73,125553,0
2017-07-12,77.41,77.41,74.8882,75.19,205858,0
2017-07-13,75.4,76.16,74.84,76.09,98864,0
2017-07-14,76.02,76.7,75.2,76.24,176429,0
2017-07-17,76.55,77.58,75.4541,76.98,166973,0
2017-07-18,76.97,76.99,75.9,76.18,154294,0
2017-07-19,76.42,77.435,75.93,77.36,110455,0
2017-07-20,77.35,77.82,77.02,77.51,109512,0
2017-07-21,77.87,78.05,76.36,76.94,145125,0
2017-07-24,77.11,77.95,76.6,76.8,91330,0
2017-07-25,77.12,77.86,76.31,77.62,101862,0
2017-07-26,77.85,78.97,77.49,78.39,87493,0
2017-07-27,78.67,79.03,77.7,78.21,101772,0
2017-07-28,77.79,78.27,77.16,77.94,76106,0
2017-07-31,78.14,78.2,76.761,78.08,114256,0
2017-08-01,77.93,83.4433,74.52,75.08,288178,0
2017-08-02,74.5,76.455,73.08,74.265,234481,0
2017-08-03,74.3,74.96,73.19,73.27,148696,0
2017-08-04,72.7458,75.42,72.7458,75.28,125327,0
2017-08-07,75.2,75.8998,72.3129,75.83,133042,0
2017-08-08,75.66,76.99,74.59,76.33,168181,0
2017-08-09,75.73,76.43,74.73,75.04,188343,0
2017-08-10,74.8,74.82,73.37,74.02,117962,0
2017-08-11,74.45,74.56,73.66,74.17,77411,0
2017-08-14,74.75,75.51,74.11,75.49,87131,0
2017-08-15,75.33,75.33,68.93,68.96,310863,0
2017-08-16,68.91,68.91,63.9,65.6,1015582,0
2017-08-17,65.29,66.695,64.035,65.83,293975,0
2017-08-18,65.3,65.84,62.64,64.97,337913,0
2017-08-21,64.61,66.73,64.18,66.29,225842,0
2017-08-22,66.16,66.47,64.86,65.11,114677,0
2017-08-23,64.72,65.73,64.365,64.76,179251,0
2017-08-24,64.92,65.35,63.89,63.96,185153,0
2017-08-25,64.12,64.88,64.12,64.39,155772,0
2017-08-28,64.54,65.58,64.1,65.52,175439,0
2017-08-29,65.1,65.71,64.9,65.22,149066,0
2017-08-30,65.3,66.75,65.3,66.21,170552,0
2017-08-31,66.41,67.3,66.29,66.42,115308,0
2017-09-01,66.49,68.03,66.49,67.69,84860,0
2017-09-05,67.47,69.06,64.7858,67.09,112944,0
2017-09-06,67.66,69.11,66.01,67.97,200355,0
2017-09-07,68.15,68.3,66.95,68.02,129927,0
2017-09-08,68,68.6,65.021,67.74,168795,0
2017-09-11,68.23,68.53,67.34,67.94,79284,0
2017-09-12,68.06,68.73,67.54,68.58,75460,0
2017-09-13,68.26,69.43,68.12,69.15,84974,0
2017-09-14,69.27,72.38,68.11,68.4,167366,0
2017-09-15,68.51,68.58,66.151,67.95,230932,0
2017-09-18,68.4,68.95,67.84,68.28,126591,0
2017-09-19,68.76,69.29,68.3555,68.76,133379,0
2017-09-20,68.58,70,68.35,69.74,69724,0
2017-09-21,69.56,69.67,68.92,69.45,64212,0
2017-09-22,69.6,69.895,68.8,69.42,80991,0
2017-09-25,69.61,70.42,69.15,70.21,75735,0
2017-09-26,70.23,71.53,69.95,71.15,87747,0
2017-09-27,71.61,72.18,70.3,71.58,158113,0
2017-09-28,71.35,71.65,70.6,71.57,77323,0
2017-09-29,71.45,72.33,71.1511,71.62,132816,0
2017-10-02,71.86,72.94,70.9001,72.87,113753,0
2017-10-03,73.3,73.96,72.47,73.88,114082,0
2017-10-04,73.99,73.99,69.51,73.855,91183,0
2017-10-05,74,74.22,73.35,73.87,194732,0
2017-10-06,73.47,74.17,72.75,73.035,94666,0
2017-10-09,73.03,73.39,72.47,72.98,204833,0
2017-10-10,73.4,73.43,70.87,71.06,127008,0
2017-10-11,70.67,70.75,69.59,69.73,196262,0
2017-10-12,69.31,69.78,68.24,69.37,123232,0
2017-10-13,69.39,70.49,69.015,69.6,198070,0
2017-10-16,69.79,71.5067,69.4,70.97,131646,0
2017-10-17,70.84,71.45,69.71,71.39,126211,0
2017-10-18,71.5,72.66,70.88,72.29,117231,0
2017-10-19,71.63,72.76,70.7,71.98,153203,0
2017-10-20,72.74,72.96,71.67,71.7,183331,0
2017-10-23,71.64,72.7256,70.77,71.09,203710,0
2017-10-24,71.12,72.5,70.1061,71.98,122669,0
2017-10-25,71.93,71.93,70.715,71.61,106545,0
2017-10-26,71.7,71.7,70.78,71.01,164184,0
2017-10-27,66.7,68.64,64.76,68.26,360628,0
2017-10-30,67.77,68.11,66.52,67.88,186910,0
2017-10-31,67.79,69.37,67.5,69.11,296180,0
2017-11-01,69.39,70.37,68.08,68.92,173867,0
2017-11-02,68.71,69.725,67.82,69.44,162681,0
2017-11-03,69.78,70.76,68.75,68.81,131971,0
2017-11-06,68.32,69.28,67.3,68.11,114338,0
2017-11-07,68.34,69.12,67.26,67.51,161381,0
2017-11-08,67.95,68.235,66.25,66.83,165688,0
2017-11-09,66.25,67.03,65.17,66.44,169974,0
2017-11-10,64.73,67.105,64.73,66.61,218040,0
