Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.675,2.695,2.605,2.695,5978,0
2005-02-28,2.685,2.695,2.5,2.57,11528,0
2005-03-01,2.565,2.575,2.425,2.425,7200,0
2005-03-02,2.39,2.5,2.37,2.5,2700,0
2005-03-03,2.51,2.575,2.365,2.575,5700,0
2005-03-04,2.465,2.555,2.445,2.495,7200,0
2005-03-07,2.5,2.57,2.5,2.555,6900,0
2005-03-08,2.575,2.61,2.56,2.585,12600,0
2005-03-09,2.56,2.735,2.56,2.735,9780,0
2005-03-10,2.665,2.73,2.58,2.58,22274,0
2005-03-11,2.565,2.6,2.56,2.6,9290,0
2005-03-14,2.6,2.635,2.6,2.6,1800,0
2005-03-15,2.615,2.615,2.6,2.605,4920,0
2005-03-16,2.585,2.605,2.395,2.46,11838,0
2005-03-17,2.4,2.6,2.335,2.495,4440,0
2005-03-18,2.465,2.63,2.435,2.435,5460,0
2005-03-21,2.635,2.635,2.625,2.625,10806,0
2005-03-22,2.635,2.635,2.625,2.63,3384,0
2005-03-23,2.615,2.63,2.615,2.625,3054,0
2005-03-24,2.545,2.635,2.455,2.6,39516,0
2005-03-28,2.615,2.665,2.585,2.615,42846,0
2005-03-29,2.615,2.615,2.575,2.615,34230,0
2005-03-30,2.615,2.665,2.585,2.615,144560,0
2005-03-31,2.63,2.84,2.63,2.7,10998,0
2005-04-01,2.7,2.83,2.7,2.785,53220,0
2005-04-04,2.755,2.755,2.755,2.755,300,0
2005-04-05,2.75,2.885,2.735,2.885,39926,0
2005-04-06,2.835,2.955,2.82,2.87,6336,0
2005-04-07,2.82,2.82,2.515,2.815,20264,0
2005-04-11,2.815,2.815,2.665,2.75,236376,0
2005-04-12,2.795,2.795,2.685,2.765,38610,0
2005-04-13,2.7,2.75,2.585,2.585,29214,0
2005-04-14,2.6,2.605,2.6,2.605,1500,0
2005-04-15,2.635,2.635,2.525,2.525,5700,0
2005-04-18,2.53,2.535,2.435,2.515,4124,0
2005-04-19,2.5,2.605,2.5,2.605,1292,0
2005-04-20,2.665,2.665,2.665,2.665,3644,0
2005-04-21,2.665,2.815,2.665,2.815,3300,0
2005-04-22,2.65,2.665,2.65,2.665,52950,0
2005-04-25,2.665,2.665,2.605,2.605,3600,0
2005-04-26,2.245,2.615,2.245,2.615,5198,0
2005-04-27,2.61,2.61,2.565,2.58,6300,0
2005-04-28,2.565,2.565,2.565,2.565,22500,0
2005-04-29,2.53,2.565,2.525,2.545,4500,0
2005-05-02,2.525,2.525,2.525,2.525,300,0
2005-05-04,2.665,2.665,2.665,2.665,362,0
2005-05-05,2.525,2.535,2.435,2.515,24018,0
2005-05-06,2.66,2.665,2.66,2.665,900,0
2005-05-09,2.465,2.515,2.455,2.515,4058,0
2005-05-10,2.625,2.625,2.365,2.495,9582,0
2005-05-13,2.45,2.45,2.45,2.45,300,0
2005-05-16,2.35,2.395,2.335,2.395,4200,0
2005-05-17,2.175,2.535,2.175,2.535,644,0
2005-05-18,2.535,2.535,2.535,2.535,374,0
2005-05-19,2.535,2.535,2.495,2.505,1724,0
2005-05-20,2.35,2.485,2.35,2.485,14256,0
2005-05-23,2.4,2.5,2.335,2.5,216150,0
2005-05-24,2.485,2.5,2.345,2.365,2280,0
2005-05-25,2.37,2.375,2.37,2.375,50100,0
2005-05-26,2.2,2.335,2.2,2.265,134936,0
2005-05-27,2.41,2.41,2.405,2.405,1500,0
2005-05-31,2.275,2.43,2.21,2.43,116544,0
2005-06-01,2.405,2.405,2.405,2.405,300,0
2005-06-02,2.405,2.435,2.405,2.435,600,0
2005-06-03,2.465,2.465,2.335,2.335,38360,0
2005-06-06,2.335,2.385,2.335,2.385,600,0
2005-06-07,2.5,2.5,2.37,2.39,9918,0
2005-06-08,2.435,2.55,2.435,2.45,21750,0
2005-06-09,2.44,2.665,2.44,2.665,14294,0
2005-06-10,2.65,2.65,2.45,2.515,3000,0
2005-06-13,2.585,2.75,2.52,2.72,14618,0
2005-06-14,2.7,2.7,2.615,2.615,7856,0
2005-06-15,2.615,2.73,2.615,2.73,2100,0
2005-06-16,2.63,2.75,2.615,2.645,17700,0
2005-06-17,2.75,3,2.75,2.805,34650,0
2005-06-20,2.865,2.865,2.735,2.735,15476,0
2005-06-21,2.775,2.79,2.775,2.79,4500,0
2005-06-22,2.815,2.835,2.815,2.835,13800,0
2005-06-23,2.805,2.915,2.8,2.915,16878,0
2005-06-24,2.825,2.915,2.825,2.915,19106,0
2005-06-27,2.815,2.865,2.75,2.865,3684,0
2005-06-28,2.865,3.1,2.865,3,63426,0
2005-06-29,3,3.28,3,3.175,45230,0
2005-07-01,3.085,3.315,2.885,3.25,14582,0
2005-07-05,3.15,3.375,3.15,3.365,255974,0
2005-07-06,3.22,3.33,3.22,3.28,6876,0
2005-07-07,2.885,3.335,2.885,3.255,59492,0
2005-07-08,3.335,3.4,3.29,3.295,12776,0
2005-07-11,3.425,3.425,3.295,3.345,900,0
2005-07-12,3.5,3.915,3.33,3.385,57362,0
2005-07-13,3.5,3.5,3.335,3.345,12188,0
2005-07-14,3.4,3.4,3.4,3.4,4400,0
2005-07-15,3.4,3.465,3.4,3.465,30780,0
2005-07-18,3.465,3.535,3.45,3.485,92324,0
2005-07-19,3.535,3.66,3.5,3.535,61250,0
2005-07-20,3.585,3.585,3.315,3.53,34100,0
2005-07-21,3.55,3.55,3.55,3.55,2648,0
2005-07-22,3.37,3.55,3.37,3.545,4940,0
2005-07-25,3.505,3.555,3.475,3.555,143466,0
2005-07-26,3.6,3.65,3.535,3.65,6110,0
2005-07-27,3.6,3.84,3.575,3.585,32388,0
2005-07-28,3.585,3.745,3.41,3.6,42686,0
2005-07-29,3.915,3.92,3.735,3.79,15500,0
2005-08-01,3.825,3.83,3.755,3.815,16500,0
2005-08-02,3.965,3.965,3.78,3.78,20616,0
2005-08-03,3.755,3.765,3.665,3.7,6480,0
2005-08-04,3.435,3.575,3.435,3.575,2730,0
2005-08-05,3.46,3.48,3.35,3.425,9468,0
2005-08-08,3.435,3.435,3.35,3.35,1520,0
2005-08-09,3.435,3.435,3.435,3.435,2280,0
2005-08-10,3.365,3.6,3.365,3.6,8396,0
2005-08-11,3.365,3.435,3.32,3.34,7230,0
2005-08-15,3.295,3.4,3.295,3.4,1800,0
2005-08-17,3.335,3.385,3.335,3.335,1800,0
2005-08-18,3.4,3.635,3.4,3.635,7058,0
2005-08-22,3.415,3.415,3.37,3.37,750,0
2005-08-23,3.6,3.6,3.6,3.6,1100,0
2005-08-24,3.365,3.365,3.345,3.35,2474,0
2005-08-26,3.455,3.455,3.355,3.355,600,0
2005-08-29,3.35,3.375,3.35,3.375,2400,0
2005-08-31,3.335,3.335,3.315,3.315,9600,0
2005-09-01,3.335,3.335,3.335,3.335,1200,0
2005-09-02,3.335,3.535,3.315,3.335,6000,0
2005-09-06,3.285,3.335,3.285,3.335,4508,0
2005-09-09,3.385,3.385,3.36,3.365,21458,0
2005-09-12,3.27,3.645,3.27,3.615,28268,0
2005-09-13,3.615,3.65,3.595,3.65,18300,0
2005-09-14,3.63,3.63,3.615,3.615,4500,0
2005-09-15,3.585,3.585,3.415,3.56,15258,0
2005-09-16,3.505,3.61,3.5,3.605,15036,0
2005-09-19,3.615,3.615,3.615,3.615,14936,0
2005-09-21,3.605,3.605,3.46,3.575,3900,0
2005-09-22,3.47,3.75,3.47,3.665,65696,0
2005-09-23,3.665,3.795,3.665,3.765,22200,0
2005-09-26,3.455,3.745,3.455,3.745,8700,0
2005-09-28,3.8,3.915,3.8,3.915,12600,0
2005-09-29,3.915,3.915,3.69,3.755,4836,0
2005-09-30,3.705,3.745,3.7,3.745,3300,0
2005-10-03,3.62,3.735,3.62,3.73,31800,0
2005-10-04,3.73,3.73,3.73,3.73,300,0
2005-10-06,3.695,3.745,3.695,3.745,600,0
2005-10-07,3.76,3.76,3.72,3.72,900,0
2005-10-11,3.665,3.715,3.645,3.715,4800,0
2005-10-12,3.715,3.715,3.655,3.715,2924,0
2005-10-13,3.625,3.645,3.615,3.645,10800,0
2005-10-14,3.62,3.62,3.285,3.475,24752,0
2005-10-17,3.385,3.43,3.385,3.43,9600,0
2005-10-18,3.385,3.45,3.385,3.385,79212,0
2005-10-19,3.465,3.66,3.465,3.66,5144,0
2005-10-20,3.39,3.445,3.115,3.445,36846,0
2005-10-21,3.385,3.5,3.335,3.45,102000,0
2005-10-24,3.45,3.45,3.44,3.445,1800,0
2005-10-25,3.435,3.455,3.435,3.435,900,0
2005-10-26,3.255,3.45,3.255,3.385,15114,0
2005-10-27,3.45,3.5,3.385,3.385,4800,0
2005-10-31,3.385,3.4,3.385,3.4,8700,0
2005-11-01,3.385,3.385,3.335,3.335,3600,0
2005-11-02,3.335,3.335,3.335,3.335,25500,0
2005-11-03,3.385,3.385,3.215,3.335,24716,0
2005-11-04,3.335,3.335,3.335,3.335,30506,0
2005-11-07,3.28,3.28,3.28,3.28,600,0
2005-11-08,3.28,3.375,3.195,3.335,8700,0
2005-11-09,3.335,3.335,3.335,3.335,660,0
2005-11-10,3.335,3.465,3.335,3.4,415208,0
2005-11-11,3.45,3.45,3.27,3.27,9246,0
2005-11-14,3.385,3.385,3.335,3.335,35700,0
2005-11-15,3.495,3.495,3.495,3.495,3900,0
2005-11-17,3.56,3.56,3.425,3.425,28140,0
2005-11-18,3.365,3.365,3.25,3.25,13494,0
2005-11-21,3.35,3.49,3.25,3.25,10646,0
2005-11-22,3.225,3.38,3.195,3.31,21000,0
2005-11-23,3.255,3.3,3.255,3.295,6900,0
2005-11-25,3.3,3.38,3.3,3.34,1800,0
2005-11-28,3.165,3.29,3.165,3.255,4200,0
2005-11-30,3.275,3.275,3.265,3.265,1500,0
2005-12-01,3.28,3.28,3.265,3.265,1200,0
2005-12-02,3.265,3.295,3.26,3.295,2250,0
2005-12-05,3.455,3.765,3.445,3.545,24876,0
2005-12-06,3.9,3.9,3.165,3.55,14258,0
2005-12-07,3.825,3.825,3.5,3.5,27294,0
2005-12-08,3.5,3.5,3.165,3.26,53336,0
2005-12-09,3.3,3.48,3.255,3.315,18900,0
2005-12-12,3.49,3.535,3.335,3.46,16932,0
2005-12-13,3.45,3.665,3.445,3.665,4734,0
2005-12-14,3.665,3.865,3.665,3.755,30608,0
2005-12-15,3.75,3.88,3.75,3.88,7500,0
2005-12-16,3.755,3.755,3.66,3.66,7484,0
2005-12-19,3.815,4,3.685,3.995,22730,0
2005-12-20,3.995,4.5,3.995,4.3,77868,0
2005-12-21,4.39,4.615,4.36,4.36,4500,0
2005-12-22,4.4,4.415,4.175,4.32,52880,0
2005-12-23,4.335,4.365,4.055,4.305,53070,0
2005-12-27,4.225,4.835,4.225,4.795,131502,0
2005-12-28,4.695,4.785,4.465,4.565,36210,0
2005-12-29,4.455,4.58,4.34,4.58,5538,0
2005-12-30,4.58,4.585,4.5,4.53,15548,0
2006-01-03,4.44,4.53,4.42,4.45,17436,0
2006-01-04,4.335,4.835,4.335,4.56,136152,0
2006-01-05,4.395,4.79,4.395,4.515,10796,0
2006-01-06,4.65,4.71,4.605,4.65,24140,0
2006-01-09,4.74,4.805,4.65,4.805,20928,0
2006-01-10,4.815,4.83,4.77,4.785,10238,0
2006-01-11,4.835,4.94,4.75,4.82,15090,0
2006-01-12,4.91,4.91,4.81,4.825,35400,0
2006-01-13,4.83,4.83,4.815,4.815,8094,0
2006-01-17,4.8,4.835,4.685,4.685,20922,0
2006-01-18,4.505,4.585,4.5,4.585,47384,0
2006-01-19,4.66,4.665,4.575,4.665,8010,0
2006-01-20,4.5,4.505,4.465,4.5,15168,0
2006-01-23,4.42,4.585,4.375,4.585,18374,0
2006-01-24,4.665,4.665,4.545,4.575,10806,0
2006-01-25,4.58,4.615,4.58,4.595,1500,0
2006-01-26,4.535,4.595,4.535,4.595,3912,0
2006-01-27,4.635,4.785,4.505,4.75,38060,0
2006-01-30,4.83,4.835,4.535,4.535,10062,0
2006-01-31,4.815,4.815,4.71,4.77,18152,0
2006-02-01,4.8,4.815,4.75,4.75,13154,0
2006-02-02,4.495,4.845,4.435,4.67,7572,0
2006-02-03,4.805,4.85,4.745,4.75,9920,0
2006-02-06,4.845,4.845,4.685,4.76,11100,0
2006-02-08,4.865,4.865,4.665,4.675,6170,0
2006-02-09,4.685,4.685,4.525,4.635,5696,0
2006-02-10,4.575,4.695,4.575,4.695,600,0
2006-02-13,4.665,4.675,4.665,4.675,602,0
2006-02-14,4.69,4.865,4.69,4.745,1830,0
2006-02-15,4.75,4.75,4.74,4.75,27794,0
2006-02-16,4.825,4.835,4.665,4.75,283124,0
2006-02-17,4.825,4.865,4.715,4.785,47730,0
2006-02-21,4.815,4.835,4.815,4.835,16580,0
2006-02-22,4.835,4.865,4.765,4.865,8442,0
2006-02-23,4.895,5.425,4.895,5.335,257894,0
2006-02-24,5.44,5.485,5.15,5.365,32514,0
2006-02-27,5.425,5.425,5.34,5.35,20828,0
2006-02-28,5.4,5.4,5.26,5.33,27012,0
2006-03-01,5.4,5.4,5.33,5.365,37086,0
2006-03-02,5.345,5.37,5.345,5.365,82734,0
2006-03-03,5.35,5.365,5.32,5.32,32288,0
2006-03-06,5.335,5.335,5.205,5.31,54036,0
2006-03-07,5.335,5.365,5.275,5.34,59480,0
2006-03-08,5.625,5.83,5.465,5.75,132468,0
2006-03-09,5.835,5.835,5.71,5.765,43950,0
2006-03-10,5.845,5.845,5.785,5.785,29498,0
2006-03-13,5.865,5.865,5.775,5.775,20846,0
2006-03-14,5.85,5.85,5.765,5.765,33128,0
2006-03-15,5.845,5.845,5.755,5.765,3662,0
2006-03-16,5.845,5.845,5.75,5.765,6812,0
2006-03-17,5.77,5.77,5.355,5.425,41172,0
2006-03-20,5.5,5.5,5.165,5.38,77754,0
2006-03-21,5.445,5.505,5.44,5.445,128352,0
2006-03-22,5.47,5.47,5.345,5.395,13856,0
2006-03-23,5.32,5.465,5.32,5.465,20760,0
2006-03-24,5.465,5.465,5.365,5.365,12270,0
2006-03-27,5.32,5.32,4.915,4.97,39648,0
2006-03-28,5.14,5.14,4.4,4.63,41164,0
2006-03-29,4.91,5.545,4.765,5.385,46892,0
2006-03-30,5.5,6.41,5.5,5.975,92270,0
2006-03-31,5.9,5.9,5.015,5.535,103664,0
2006-04-03,5.985,5.985,5.535,5.565,160968,0
2006-04-04,5.675,5.75,5.45,5.495,137208,0
2006-04-05,5.825,5.875,5.485,5.575,67536,0
2006-04-06,5.55,5.55,5.245,5.38,46014,0
2006-04-07,5.375,5.45,5.25,5.275,47808,0
2006-04-10,5.275,5.49,5.25,5.295,18884,0
2006-04-11,5.355,5.355,5.25,5.295,20620,0
2006-04-12,5.36,5.36,5.25,5.34,92276,0
2006-04-13,5.35,5.375,5.25,5.34,7354,0
2006-04-17,5.285,5.34,4.75,5.245,71000,0
2006-04-18,5.12,5.16,5.09,5.14,18920,0
2006-04-19,5.075,5.1,4.92,5.095,19502,0
2006-04-20,5.105,5.155,5.05,5.05,25740,0
2006-04-21,5.005,5.01,4.8,4.93,1111360,0
2006-04-24,4.91,5,4.91,4.915,16104,0
2006-04-25,4.94,5,4.94,4.965,17934,0
2006-04-26,4.94,5.365,4.94,5,83420,0
2006-04-27,5.09,5.09,4.95,5,11500,0
2006-04-28,5,5.01,4.875,4.975,28752,0
2006-05-01,4.925,5.025,4.74,4.77,37320,0
2006-05-02,4.75,5.05,4.535,4.565,68128,0
2006-05-03,4.515,4.705,4.505,4.595,42870,0
2006-05-04,4.51,5,4.5,4.725,32722,0
2006-05-05,4.685,5.105,4.68,4.95,63030,0
2006-05-08,4.95,5.155,4.655,4.655,77974,0
2006-05-09,4.56,4.755,4.5,4.67,65986,0
2006-05-10,4.575,4.85,4.575,4.83,39438,0
2006-05-11,4.88,4.88,4.525,4.69,17762,0
2006-05-12,4.685,4.685,4.485,4.535,42302,0
2006-05-15,4.46,4.465,4.33,4.355,35030,0
2006-05-16,4.345,4.465,4.33,4.455,31382,0
2006-05-17,4.43,4.475,4.33,4.46,32928,0
2006-05-18,4.38,5.005,4.33,4.455,90342,0
2006-05-19,4.36,4.51,4.355,4.47,24340,0
2006-05-22,4.41,4.46,4.33,4.415,40196,0
2006-05-23,4.345,4.47,4.335,4.36,53834,0
2006-05-24,4.375,4.555,4.33,4.555,29472,0
2006-05-25,4.565,4.74,4.49,4.675,29230,0
2006-05-26,4.555,4.75,4.4,4.44,50450,0
2006-05-30,4.425,4.495,4.4,4.4,19300,0
2006-05-31,4.43,4.495,4.4,4.495,23870,0
2006-06-01,4.5,4.69,4.495,4.56,36800,0
2006-06-02,4.56,4.63,4.555,4.63,5200,0
2006-06-05,4.75,4.805,4.5,4.705,38634,0
2006-06-06,4.625,4.625,3.965,4.16,118056,0
2006-06-07,4.24,4.34,4,4.055,38994,0
2006-06-08,4.05,4.23,3.955,4.16,35924,0
2006-06-09,4.155,4.375,4,4.1,21600,0
2006-06-12,4.105,4.375,4.105,4.27,26158,0
2006-06-13,4.25,4.4,4.21,4.21,31206,0
2006-06-14,4.215,4.455,4.21,4.25,82404,0
2006-06-15,4.35,4.55,4.235,4.25,56864,0
2006-06-16,4.25,4.5,4.22,4.475,79608,0
2006-06-19,4.53,4.785,4.25,4.25,49186,0
2006-06-20,4.395,4.615,4.255,4.405,47408,0
2006-06-21,4.405,4.545,4.275,4.29,27992,0
2006-06-22,4.33,4.555,4.315,4.515,67732,0
2006-06-23,4.445,4.83,4.44,4.765,22080,0
2006-06-26,4.765,4.865,4.425,4.805,21804,0
2006-06-27,4.85,4.965,4.62,4.835,20824,0
2006-06-28,4.755,4.985,4.75,4.75,39286,0
2006-06-29,4.675,4.95,4.675,4.85,24230,0
2006-06-30,4.88,4.98,4.755,4.85,37856,0
2006-07-03,4.66,4.82,4.65,4.75,38988,0
2006-07-05,4.665,4.75,4.53,4.72,39814,0
2006-07-06,4.74,4.85,4.555,4.845,83918,0
2006-07-07,4.875,4.96,4.845,4.885,19824,0
2006-07-10,4.92,5.105,4.835,4.95,34664,0
2006-07-11,4.995,5.23,4.87,4.975,24454,0
2006-07-12,4.84,4.96,4.835,4.9,24660,0
2006-07-13,4.82,5.275,4.75,5.18,73942,0
2006-07-14,5.18,5.375,4.96,5.305,43672,0
2006-07-17,5.325,5.61,5.305,5.375,143672,0
2006-07-18,5.36,5.625,5.25,5.53,145882,0
2006-07-19,5.52,5.525,5.25,5.375,111892,0
2006-07-20,5.445,5.565,5.21,5.375,51028,0
2006-07-21,5.06,5.465,5.06,5.405,95538,0
2006-07-24,5.465,5.47,5.1,5.365,40006,0
2006-07-25,5.52,5.585,5.25,5.42,36402,0
2006-07-26,5.46,5.46,4.75,5.24,49256,0
2006-07-27,5.2,5.385,4.84,5.385,33662,0
2006-07-28,5.295,5.47,5.195,5.365,43584,0
2006-07-31,5.285,5.49,5.175,5.25,64602,0
2006-08-01,5.34,5.405,5.23,5.35,43572,0
2006-08-02,5.32,5.4,5.135,5.25,58578,0
2006-08-03,5.145,5.375,5.025,5.25,64968,0
2006-08-04,5.115,5.35,5.05,5.2,56308,0
2006-08-07,5.2,5.2,5.01,5.125,42836,0
2006-08-08,5.165,5.275,4.94,5.035,212710,0
2006-08-09,4.855,5.14,4.835,5.04,72854,0
2006-08-10,4.835,4.945,4.655,4.745,167928,0
2006-08-11,4.835,5.005,4.8,4.86,83582,0
2006-08-14,4.86,4.9,4.625,4.635,76122,0
2006-08-15,4.675,4.845,4.66,4.69,20232,0
2006-08-16,4.7,4.87,4.685,4.81,51840,0
2006-08-17,4.655,4.85,4.65,4.675,44764,0
2006-08-18,4.77,4.86,4.63,4.785,42440,0
2006-08-21,4.685,4.85,4.685,4.735,21708,0
2006-08-22,4.68,4.79,4.635,4.64,48386,0
2006-08-23,4.72,4.805,4.655,4.685,19176,0
2006-08-24,4.765,4.775,4.64,4.64,20408,0
2006-08-25,4.645,4.81,4.515,4.515,49300,0
2006-08-28,4.65,4.835,4.65,4.815,70988,0
2006-08-29,4.875,5.01,4.855,4.905,66002,0
2006-08-30,4.915,5.025,4.915,5.005,84720,0
2006-08-31,5.005,5.025,4.95,4.955,95218,0
2006-09-01,5.105,5.125,4.92,5.115,82978,0
2006-09-05,5.06,5.06,4.91,4.935,26608,0
2006-09-06,4.925,5.1,4.92,4.93,47400,0
2006-09-07,4.855,4.93,4.85,4.93,13304,0
2006-09-08,4.93,5.195,4.93,5.18,18750,0
2006-09-11,5.1,5.65,4.825,5.625,32368,0
2006-09-12,5.57,5.7,5.35,5.7,36844,0
2006-09-13,5.75,5.88,5.36,5.5,75988,0
2006-09-14,5.21,5.99,5.1,5.955,39608,0
2006-09-15,5.895,5.985,5.42,5.515,29532,0
2006-09-18,5.63,5.985,5.615,5.985,46076,0
2006-09-19,5.68,5.975,5.68,5.765,80004,0
2006-09-20,5.75,5.86,5.545,5.61,31860,0
2006-09-21,5.65,6.1,5.63,6.075,77926,0
2006-09-22,6.05,6.05,5.765,5.85,8120,0
2006-09-25,5.745,5.975,5.745,5.8,26304,0
2006-09-26,5.725,5.965,5.6,5.635,18582,0
2006-09-27,5.575,5.595,5.45,5.45,44708,0
2006-09-28,5.515,5.52,5.45,5.49,15794,0
2006-09-29,5.525,5.97,5.525,5.61,73556,0
2006-10-02,5.62,5.88,5.565,5.745,12346,0
2006-10-03,5.88,5.88,5.495,5.51,26760,0
2006-10-04,5.615,5.735,5.61,5.68,14628,0
2006-10-05,5.7,5.7,5.575,5.6,2434,0
2006-10-06,5.595,5.95,5.595,5.9,36128,0
2006-10-09,5.93,6.09,5.885,6.08,41354,0
2006-10-10,6.03,6.2,6,6.155,21254,0
2006-10-11,6.155,6.495,6.125,6.495,161190,0
2006-10-12,6.495,6.645,6.345,6.47,172578,0
2006-10-13,6.495,6.5,6.425,6.455,58152,0
2006-10-16,6.59,6.59,6.465,6.55,27924,0
2006-10-17,6.4,6.49,6.4,6.49,52976,0
2006-10-18,6.65,6.65,6.425,6.575,32362,0
2006-10-19,6.445,6.525,6.445,6.525,57804,0
2006-10-20,6.525,6.525,6.3,6.31,43642,0
2006-10-23,6.42,6.525,6.42,6.525,52400,0
2006-10-24,6.465,6.585,6.435,6.585,60684,0
2006-10-25,6.585,6.735,6.55,6.735,138524,0
2006-10-26,6.835,7.65,6.7,7.55,230796,0
2006-10-27,7.6,7.625,7.32,7.55,97506,0
2006-10-30,7.45,7.6,7.39,7.525,95264,0
2006-10-31,7.745,7.75,7.495,7.555,166450,0
2006-11-01,7.65,7.885,7.575,7.7,133072,0
2006-11-02,7.75,7.95,7.71,7.8,56890,0
2006-11-03,7.945,7.945,7.75,7.88,44924,0
2006-11-06,7.96,8.22,7.96,8,127102,0
2006-11-07,8.195,8.195,7.925,7.98,145708,0
2006-11-08,8.125,8.125,7.815,7.95,63906,0
2006-11-09,7.94,8.05,7.86,8,41668,0
2006-11-10,7.945,8.005,7.825,7.945,70152,0
2006-11-13,8.07,8.07,7.925,8.005,87870,0
2006-11-14,8.06,8.17,8.045,8.075,61700,0
2006-11-15,8.345,8.865,8.11,8.545,172660,0
2006-11-16,8.945,8.945,8.455,8.5,125758,0
2006-11-17,8.3,8.63,8.1,8.44,90688,0
2006-11-20,8.5,8.935,8.43,8.455,65332,0
2006-11-21,8.635,8.635,8.415,8.475,63636,0
2006-11-22,8.625,8.69,8.44,8.52,51548,0
2006-11-24,8.565,8.565,8.385,8.5,15760,0
2006-11-27,8.795,8.945,8.06,8.245,106312,0
2006-11-28,8.085,8.085,7.01,7.505,290422,0
2006-11-29,7.44,7.705,6.895,7.525,93122,0
2006-11-30,7.5,7.76,7.295,7.57,64492,0
2006-12-01,7.6,7.665,7.295,7.6,50216,0
2006-12-04,7.585,8.875,7.4,8.75,175464,0
2006-12-05,8.75,9.125,7.49,9.075,153518,0
2006-12-06,9.16,9.365,8.91,9.225,201446,0
2006-12-07,11,11.25,10.28,10.47,503092,0
2006-12-08,10.6,10.6,10.435,10.46,161840,0
2006-12-11,10.35,10.45,10.11,10.425,357418,0
2006-12-12,10.385,11,10.195,10.995,197454,0
2006-12-13,11.25,11.25,10.695,10.96,302356,0
2006-12-14,10.96,11,10.605,10.75,600838,0
2006-12-15,10.75,11.12,10.47,10.79,96202,0
2006-12-18,10.875,10.955,9.81,10.055,297720,0
2006-12-19,10,10.915,10,10.635,113764,0
2006-12-20,10.75,10.845,10.53,10.55,137692,0
2006-12-21,10.56,10.62,10.205,10.52,101398,0
2006-12-22,10.52,10.635,10.075,10.51,230756,0
2006-12-26,10.69,10.87,10.43,10.5,528444,0
2006-12-27,10.51,10.6,10.13,10.37,340864,0
2006-12-28,10.31,10.31,9.255,9.5,419000,0
2006-12-29,9.505,9.725,9.25,9.415,154910,0
2007-01-03,10.13,10.155,9.575,9.715,401046,0
2007-01-04,9.625,9.935,9.5,9.885,247248,0
2007-01-05,9.825,10,9.76,9.92,200438,0
2007-01-08,9.745,10.055,9.745,9.97,221086,0
2007-01-09,10.03,10.095,9.65,9.75,146956,0
2007-01-10,9.725,10.1,9.67,10.075,128722,0
2007-01-11,10.1,10.765,10.1,10.55,294394,0
2007-01-12,10.615,10.75,10.42,10.475,137414,0
2007-01-16,10.84,11,10.505,10.975,340542,0
2007-01-17,11,11.475,10.93,11.125,385244,0
2007-01-18,11.085,11.325,10.755,11.04,207252,0
2007-01-19,10.97,11.29,10.75,11.29,126206,0
2007-01-22,11.3,11.3,10.86,10.925,239990,0
2007-01-23,10.85,10.85,9.75,10.32,469666,0
2007-01-24,10.145,10.945,10.145,10.92,183138,0
2007-01-25,10.945,11.115,10.645,10.74,141408,0
2007-01-26,10.84,11.07,10.5,10.935,132132,0
2007-01-29,11.1,11.115,10.605,10.99,207474,0
2007-01-30,11.07,11.095,10.965,11.005,118286,0
2007-01-31,10.99,11.07,10.84,10.85,84038,0
2007-02-01,11.005,11.09,10.76,10.92,129328,0
2007-02-02,11,11.445,10.88,11.33,227652,0
2007-02-05,11.33,11.875,11.175,11.77,238812,0
2007-02-06,11.87,12.075,11.79,11.905,352202,0
2007-02-07,12.01,12.5,11.85,12.395,203722,0
2007-02-08,12.4,12.71,12.26,12.55,320222,0
2007-02-09,12.75,12.75,12.455,12.5,177518,0
2007-02-12,12.5,12.5,12.25,12.375,84628,0
2007-02-13,12.34,12.4,11.875,12.185,100800,0
2007-02-14,12.14,12.35,12.005,12.33,77508,0
2007-02-15,12.35,12.76,12.255,12.4,134346,0
2007-02-16,12.475,12.79,12.165,12.355,82200,0
2007-02-20,12.45,12.805,12.35,12.78,140744,0
2007-02-21,12.8,13.37,12.625,13.185,129840,0
2007-02-22,12.81,12.9,11.23,11.37,538098,0
2007-02-23,11.305,11.305,10.725,10.885,279798,0
2007-02-26,10.5,10.87,10.25,10.625,320610,0
2007-02-27,10.545,10.545,10,10.215,213718,0
2007-02-28,10.175,10.565,10.01,10.4,157986,0
2007-03-01,10.225,10.695,10.06,10.645,156668,0
2007-03-02,10.635,10.635,10.2,10.225,187912,0
2007-03-05,10.195,10.195,9.785,9.905,176502,0
2007-03-06,9.89,10.915,9.89,10.61,277288,0
2007-03-07,10.615,10.885,10.22,10.805,320254,0
2007-03-08,10.77,11.02,10.375,10.45,200748,0
2007-03-09,10.345,10.345,9.97,10,1803246,0
2007-03-12,10.005,10.085,9.95,10.02,582668,0
2007-03-13,10.035,10.045,9.7,9.745,447212,0
2007-03-14,9.625,9.865,9.47,9.575,432138,0
2007-03-15,9.575,9.83,9.5,9.785,301176,0
2007-03-16,9.755,9.865,9.73,9.8,67176,0
2007-03-19,9.85,10,9.795,9.85,131230,0
2007-03-20,10,10,9.815,9.9,153480,0
2007-03-21,9.865,9.925,9.73,9.925,195954,0
2007-03-22,9.9,9.975,9.825,9.935,168198,0
2007-03-23,10.05,10.37,10,10.005,630712,0
2007-03-26,10.025,10.185,9.75,9.775,275148,0
2007-03-27,9.75,9.945,9.715,9.79,180362,0
2007-03-28,9.75,9.875,9.715,9.77,289774,0
2007-03-29,9.82,9.86,9.455,9.5,168254,0
2007-03-30,9.565,9.82,9.465,9.525,369914,0
2007-04-02,9.5,9.595,9.17,9.55,304852,0
2007-04-03,9.555,9.665,9.38,9.42,457202,0
2007-04-04,9.4,9.4,9,9.16,476092,0
2007-04-05,9.12,9.145,8.915,9.015,171894,0
2007-04-09,9.075,9.085,8.895,8.945,97654,0
2007-04-10,8.945,9.075,8.585,8.65,382944,0
2007-04-11,8.69,9.22,8.69,9.02,304016,0
2007-04-12,8.955,9.175,8.82,9.12,120612,0
2007-04-13,9.085,9.53,9.08,9.5,151556,0
2007-04-16,9.575,9.895,9.48,9.75,177984,0
2007-04-17,9.8,10.17,9.8,10.15,416246,0
2007-04-18,10.135,10.22,9.785,9.805,452434,0
2007-04-19,9.785,9.8,9.275,9.38,131248,0
2007-04-20,9.505,9.59,9.075,9.185,217494,0
2007-04-23,9.135,9.28,9.1,9.2,164162,0
2007-04-24,9.185,9.305,8.99,9.075,110630,0
2007-04-25,9.095,9.14,8.73,8.83,384754,0
2007-04-26,8.985,8.985,8.645,8.755,523614,0
2007-04-27,8.75,8.83,8.655,8.735,135580,0
2007-04-30,8.74,9.025,8.7,8.835,247238,0
2007-05-01,8.835,8.965,8.675,8.795,152302,0
2007-05-02,8.815,8.815,8.625,8.725,179450,0
2007-05-03,8.7,9.145,8.7,9.11,139988,0
2007-05-04,9.155,9.4,8.89,8.97,187676,0
2007-05-07,8.935,8.985,8.85,8.905,226220,0
2007-05-08,8.89,8.93,8.73,8.84,93826,0
2007-05-09,8.765,9.2,8.735,9.055,953536,0
2007-05-10,9.125,9.18,8.86,8.915,189820,0
2007-05-11,8.98,9,8.81,8.84,75220,0
2007-05-14,8.9,8.96,8.85,8.875,62760,0
2007-05-15,8.995,9.16,8.85,8.955,119586,0
2007-05-16,8.95,9.175,8.95,9.08,88358,0
2007-05-17,9.085,9.5,9.03,9.355,101850,0
2007-05-18,9.35,9.84,9.35,9.625,252850,0
2007-05-21,9.625,9.735,9.54,9.68,81462,0
2007-05-22,9.72,9.75,9.48,9.71,60264,0
2007-05-23,9.69,9.785,9.465,9.5,107230,0
2007-05-24,9.515,9.54,9.085,9.245,229798,0
2007-05-25,9.335,9.64,9.335,9.48,196386,0
2007-05-29,9.47,9.595,9.335,9.375,135452,0
2007-05-30,9.375,9.465,9.22,9.385,561622,0
2007-05-31,9.45,10.53,9.45,10.375,243670,0
2007-06-01,10.43,10.95,10.24,10.88,248224,0
2007-06-04,10.88,11,10.535,10.995,227906,0
2007-06-05,11,11,10.275,10.34,177628,0
2007-06-06,10.45,10.45,10.08,10.35,190188,0
2007-06-07,9.705,9.72,8.58,9.03,753494,0
2007-06-08,9.3,9.5,8.86,9.315,354986,0
2007-06-11,9.33,9.34,8.955,9.185,111982,0
2007-06-12,9.11,9.11,8.78,8.79,207532,0
2007-06-13,8.79,9.125,8.76,8.97,111508,0
2007-06-14,8.945,8.945,8.675,8.73,112672,0
2007-06-15,8.78,8.78,8.56,8.585,287440,0
2007-06-18,8.64,8.785,8.455,8.525,342678,0
2007-06-19,8.51,8.755,8.41,8.435,429642,0
2007-06-20,8.505,8.635,8.435,8.48,374488,0
2007-06-21,8.47,8.5,8.1,8.29,344246,0
2007-06-22,8.265,8.42,8,8.125,3338792,0
2007-06-25,8.195,8.255,7.93,7.97,490674,0
2007-06-26,8.025,8.24,7.97,8.095,437826,0
2007-06-27,8,8.16,7.9,8.115,213274,0
2007-06-28,8.07,8.145,7.88,7.96,422822,0
2007-06-29,8.065,8.105,7.895,7.895,422884,0
2007-07-02,8.015,8.415,7.895,8.34,561054,0
2007-07-03,8.335,8.365,8.15,8.335,173062,0
2007-07-05,8.36,8.425,8.295,8.36,178400,0
2007-07-06,8.32,8.495,8.315,8.495,220430,0
2007-07-09,8.485,8.57,8.375,8.5,450892,0
2007-07-10,8.445,8.56,8.265,8.41,396640,0
2007-07-11,8.385,8.53,8.37,8.5,513272,0
2007-07-12,8.55,8.725,8.515,8.71,814560,0
2007-07-13,8.725,8.85,8.725,8.8,465092,0
2007-07-16,8.825,8.84,8.715,8.76,202410,0
2007-07-17,8.76,8.845,8.705,8.73,215652,0
2007-07-18,8.69,8.735,8.425,8.63,155712,0
2007-07-19,8.705,8.9,8.55,8.825,90348,0
2007-07-20,8.805,8.925,8.495,8.565,195384,0
2007-07-23,8.6,8.85,8.59,8.64,148792,0
2007-07-24,8.505,9.12,8.5,8.625,225018,0
2007-07-25,8.71,8.71,8.59,8.615,350080,0
2007-07-26,8.485,8.6,8.21,8.375,585574,0
2007-07-27,8.36,8.36,7.695,7.805,433262,0
2007-07-30,7.77,8.355,7.565,8.25,362964,0
2007-07-31,8.32,8.335,8.055,8.065,211766,0
2007-08-01,8.125,8.125,7.69,7.895,168128,0
2007-08-02,7.925,7.955,7.615,7.755,235032,0
2007-08-03,7.725,7.79,7.51,7.61,557392,0
2007-08-06,7.565,7.67,7.36,7.43,494842,0
2007-08-07,7.385,7.835,7.195,7.765,687412,0
2007-08-08,7.8,7.83,7.39,7.57,832660,0
2007-08-09,7.465,7.6,7,7.18,409096,0
2007-08-10,7.065,8.625,6.78,8.035,344962,0
2007-08-13,8.045,8.75,7.81,7.88,190338,0
2007-08-14,7.85,8.02,7.455,7.525,90032,0
2007-08-15,7.5,7.745,7,7.075,138386,0
2007-08-16,7.05,7.14,6.885,7,510036,0
2007-08-17,7.25,7.25,6.845,6.945,260938,0
2007-08-20,6.98,7.01,6.65,6.835,879580,0
2007-08-21,6.82,7.86,6.82,7.48,356282,0
2007-08-22,7.685,7.955,7.24,7.88,277810,0
2007-08-23,7.935,8,7.61,7.79,185768,0
2007-08-24,7.75,8.25,7.5,8.14,280144,0
2007-08-27,8.145,8.34,7.935,8.21,176456,0
2007-08-28,8.145,8.405,7.945,8.1,322836,0
2007-08-29,8.165,8.6,8.03,8.555,147262,0
2007-08-30,8.45,9.01,8.43,8.43,294002,0
2007-08-31,8.6,8.84,8.46,8.575,220690,0
2007-09-04,8.53,9.045,8.34,8.955,299156,0
2007-09-05,8.86,9.315,8.665,9.045,267734,0
2007-09-06,9.055,9.085,8.61,8.71,123908,0
2007-09-07,8.56,9.275,8.04,8.4,297804,0
2007-09-10,8.435,8.61,8.08,8.555,507510,0
2007-09-11,9.425,10.325,9.31,9.985,2143104,0
2007-09-12,9.925,10.28,9.8,9.855,285974,0
2007-09-13,9.87,10.25,9.64,10,173514,0
2007-09-14,9.9,10.245,9.885,10.195,158380,0
2007-09-17,10.195,10.25,9.59,9.795,226484,0
2007-09-18,9.83,10.25,9.8,10.245,280680,0
2007-09-19,10.25,10.48,9.875,10.12,310346,0
2007-09-20,10.11,10.245,9.925,10.105,195130,0
2007-09-21,10.175,10.25,10.06,10.15,693288,0
2007-09-24,10.25,10.5,10.025,10.35,429414,0
2007-09-25,10.28,10.46,10.11,10.285,328414,0
2007-09-26,10.44,10.475,9.945,10.075,338680,0
2007-09-27,10.16,10.45,10.15,10.285,290242,0
2007-09-28,10.295,10.35,9.785,9.845,173430,0
2007-10-01,9.9,10.42,9.52,10.235,360656,0
2007-10-02,10.25,10.435,9.945,9.955,297656,0
2007-10-03,9.885,10.3,9.59,9.595,223192,0
2007-10-04,9.675,9.975,9.49,9.71,190360,0
2007-10-05,9.795,10.05,9.74,9.895,173918,0
2007-10-08,9.895,9.895,9.555,9.735,184408,0
2007-10-09,9.8,9.95,9.55,9.84,249724,0
2007-10-10,9.84,10.205,9.84,10.205,195232,0
2007-10-11,10.225,10.3,9.865,10.075,327410,0
2007-10-12,10.055,10.055,9.765,9.89,335016,0
2007-10-15,9.935,10.115,9.765,9.86,265740,0
2007-10-16,9.815,10.115,9.765,10.01,132960,0
2007-10-17,10.12,10.185,9.9,10,268274,0
2007-10-18,9.965,9.965,9.52,9.72,269458,0
2007-10-19,9.71,9.71,9.14,9.2,376486,0
2007-10-22,9.175,9.235,8.79,9.08,184300,0
2007-10-23,9.135,9.135,8.655,8.845,138968,0
2007-10-24,8.785,8.9,8.31,8.475,278896,0
2007-10-25,8.54,8.88,8.31,8.43,186604,0
2007-10-26,8.475,8.475,8.115,8.28,198680,0
2007-10-29,8.37,8.55,8.14,8.185,278146,0
2007-10-30,8.165,8.575,7.905,8.45,300914,0
2007-10-31,8.48,8.49,8.09,8.135,172984,0
2007-11-01,8.015,8.085,7.505,7.57,273564,0
2007-11-02,7.64,7.645,7.15,7.36,298818,0
2007-11-05,7.205,7.285,6.85,7.145,327352,0
2007-11-06,7.17,7.17,6.66,6.825,470260,0
2007-11-07,6.715,7.095,6.645,7.07,502618,0
2007-11-08,7.12,7.315,6.77,7.24,233602,0
2007-11-09,7.125,7.585,6.94,7.31,307550,0
2007-11-12,7.275,7.39,6.59,6.69,465070,0
2007-11-13,6.78,7.59,6.775,7.475,323802,0
2007-11-14,7.545,7.66,7.06,7.2,251600,0
2007-11-15,7.15,7.15,6.79,6.975,197942,0
2007-11-16,6.975,7.065,6.745,7,225084,0
2007-11-19,6.94,6.94,6.525,6.68,378716,0
2007-11-20,6.69,6.72,6.25,6.375,213630,0
2007-11-21,6.33,6.33,5.97,6.085,208586,0
2007-11-23,6.125,6.33,6.05,6.18,229398,0
2007-11-26,6.17,6.95,6.1,6.53,382992,0
2007-11-27,6.55,6.925,6.525,6.88,173384,0
2007-11-28,7,7.515,6.855,7.235,275054,0
2007-11-29,7.18,7.285,7.085,7.195,146438,0
2007-11-30,7.36,7.51,7.18,7.185,166222,0
2007-12-03,7.08,7.335,7.08,7.3,183486,0
2007-12-04,7.275,7.275,6.915,6.92,180174,0
2007-12-05,7.195,7.45,7.05,7.43,299574,0
2007-12-06,6.945,7.15,6.8,7.02,333130,0
2007-12-07,7.01,7.245,6.82,7.19,178088,0
2007-12-10,7.125,7.5,7.125,7.49,162822,0
2007-12-11,7.5,7.6,7.17,7.255,287280,0
2007-12-12,7.49,7.62,7.17,7.45,188132,0
2007-12-13,7.395,7.395,6.895,7.165,159130,0
2007-12-14,7.095,7.19,6.95,7.03,136194,0
2007-12-17,6.97,7,6.535,6.555,299268,0
2007-12-18,6.685,6.695,6.445,6.63,242426,0
2007-12-19,6.59,6.9,6.525,6.845,172258,0
2007-12-20,6.98,7.25,6.81,7.25,124374,0
2007-12-21,7.385,8.64,7.175,7.87,685554,0
2007-12-24,7.815,8.175,7.72,8.055,98906,0
2007-12-26,8.015,8.32,7.725,8.295,162208,0
2007-12-27,8.275,8.285,7.435,7.485,252640,0
2007-12-28,7.57,7.865,7.4,7.725,138900,0
2007-12-31,7.705,7.805,7.115,7.385,132274,0
2008-01-02,7.275,7.32,6.6,6.795,233934,0
2008-01-03,6.795,7.035,6.655,6.88,235946,0
2008-01-04,6.775,7.04,6.775,6.95,202724,0
2008-01-07,7.01,7.215,6.955,7.16,244634,0
2008-01-08,7.095,7.35,6.58,6.595,333146,0
2008-01-09,6.595,6.595,5.675,6.125,502502,0
2008-01-10,5.985,6.125,5.73,6.1,452046,0
2008-01-11,6.005,6.095,5.87,5.925,298780,0
2008-01-14,5.91,6.19,5.685,6.155,223834,0
2008-01-15,6.045,6.155,5.625,5.71,254734,0
2008-01-16,5.7,5.925,5.65,5.795,147760,0
2008-01-17,5.825,6.005,5.8,5.86,184496,0
2008-01-18,5.825,6.045,5.66,5.675,226160,0
2008-01-22,5.57,5.985,5.56,5.745,350550,0
2008-01-23,5.6,6.27,5.51,6.27,359740,0
2008-01-24,6.32,6.89,6.3,6.645,309260,0
2008-01-25,6.705,7.025,6.55,6.73,140802,0
2008-01-28,6.645,6.765,6.285,6.765,215640,0
2008-01-29,6.82,6.82,6.425,6.68,189172,0
2008-01-30,6.595,6.675,6.34,6.345,178684,0
2008-01-31,6.18,6.75,6.03,6.685,154362,0
2008-02-01,6.745,7.315,6.605,7.31,196952,0
2008-02-04,7.27,7.295,6.955,7.145,197768,0
2008-02-05,6.985,7.065,6.755,6.775,158178,0
2008-02-06,6.845,6.965,6.53,6.635,194718,0
2008-02-07,6.6,7.24,6.6,7.065,208662,0
2008-02-08,7.06,7.15,6.73,6.92,179710,0
2008-02-11,6.935,7.125,6.66,6.8,212560,0
2008-02-12,6.98,7.225,6.98,7.145,270610,0
2008-02-13,7.15,7.74,7.15,7.52,270196,0
2008-02-14,7.525,7.525,7.14,7.14,381020,0
2008-02-15,7.08,7.5,7.08,7.415,554120,0
2008-02-19,7.5,7.5,7.2,7.405,160952,0
2008-02-20,7.37,7.39,7.15,7.315,96584,0
2008-02-21,7.34,7.5,7.15,7.15,173870,0
2008-02-22,7.155,7.275,6.855,7.18,121806,0
2008-02-25,7.095,7.245,6.765,7.05,146464,0
2008-02-26,6.985,7.34,6.985,7.155,180724,0
2008-02-27,7.105,7.35,6.915,7.115,86306,0
2008-02-28,7.045,7.175,6.72,6.75,57664,0
2008-02-29,6.625,6.77,6.5,6.545,181992,0
2008-03-03,6.535,6.625,6.39,6.52,244470,0
2008-03-04,6.44,6.475,6.135,6.455,132352,0
2008-03-05,6.475,6.5,6.23,6.34,125562,0
2008-03-06,6.29,6.315,5.835,5.835,178298,0
2008-03-07,5.76,5.885,5.56,5.77,171114,0
2008-03-10,5.8,5.86,5.365,5.515,201616,0
2008-03-11,5.67,5.94,5.37,5.69,265836,0
2008-03-12,5.675,5.965,5.61,5.855,170984,0
2008-03-13,5.785,6.15,5.585,6.03,277694,0
2008-03-14,6.105,6.145,5.875,6.015,162310,0
2008-03-17,5.95,6.125,5.53,5.97,130252,0
2008-03-18,6.125,6.365,5.995,6.31,426886,0
2008-03-19,6.37,6.46,5.755,5.81,169134,0
2008-03-20,5.895,6.36,5.82,6.05,552776,0
2008-03-24,6.1,6.37,6.1,6.255,171786,0
2008-03-25,6.265,6.46,6.125,6.31,263272,0
2008-03-26,6.265,6.43,6.035,6.255,308308,0
2008-03-27,6.285,6.365,6.11,6.205,109776,0
2008-03-28,6.335,6.555,6.13,6.39,263818,0
2008-03-31,6.455,6.925,6.15,6.71,280990,0
2008-04-01,6.975,7.02,6.345,6.73,848470,0
2008-04-02,6.71,6.765,6.47,6.67,402206,0
2008-04-03,6.62,6.955,6.575,6.855,301728,0
2008-04-04,6.895,7.11,6.72,6.945,420670,0
2008-04-07,6.99,7.11,6.88,7,534964,0
2008-04-08,6.905,7.075,6.785,6.98,93186,0
2008-04-09,6.98,7,6.875,6.945,151306,0
2008-04-10,6.945,7.025,6.935,6.975,356674,0
2008-04-11,6.895,7,6.665,6.73,223258,0
2008-04-14,6.69,6.805,6.425,6.54,145528,0
2008-04-15,6.57,6.59,6.335,6.405,202882,0
2008-04-16,6.475,6.665,6.305,6.66,237654,0
2008-04-17,6.615,6.875,6.615,6.74,663724,0
2008-04-18,6.91,7,6.86,7,165812,0
2008-04-21,6.945,7,6.795,6.975,122634,0
2008-04-22,6.93,7,6.715,6.935,110694,0
2008-04-23,6.965,7.035,6.94,7.025,181516,0
2008-04-24,7.055,7.125,7,7.125,133472,0
2008-04-25,7.155,7.19,6.985,7.14,103774,0
2008-04-28,7.145,7.25,7.105,7.25,198884,0
2008-04-29,7.265,7.375,7.2,7.325,92214,0
2008-04-30,7.36,7.385,7.295,7.375,149532,0
2008-05-01,7.38,7.65,7.375,7.645,211528,0
2008-05-02,7.735,7.915,7.455,7.865,313388,0
2008-05-05,7.865,8,7.785,7.925,251860,0
2008-05-06,7.88,7.995,7.765,7.98,158212,0
2008-05-07,7.99,8.125,7.95,8.1,167150,0
2008-05-08,8.125,8.185,7.895,8.125,385296,0
2008-05-09,8.06,8.255,8.06,8.255,139290,0
2008-05-12,8.255,8.375,8.15,8.375,523628,0
2008-05-13,8.375,8.495,8.28,8.48,338348,0
2008-05-14,8.495,8.66,8.495,8.575,186690,0
2008-05-15,8.575,8.76,8.55,8.67,398194,0
2008-05-16,8.72,8.74,8.38,8.48,242130,0
2008-05-19,8.46,8.635,8.375,8.42,364154,0
2008-05-20,8.37,8.525,8.125,8.485,147614,0
2008-05-21,8.575,8.735,8.11,8.235,338838,0
2008-05-22,8.235,8.4,8.185,8.27,154702,0
2008-05-23,8.215,8.415,7.95,8.305,186088,0
2008-05-27,8.33,8.59,8.015,8.475,327006,0
2008-05-28,8.49,8.49,8.18,8.315,106304,0
2008-05-29,8.28,8.395,8.195,8.335,138788,0
2008-05-30,8.135,8.345,8.135,8.295,169212,0
2008-06-02,8.255,8.27,7.72,7.81,296690,0
2008-06-03,7.855,7.9,7.495,7.675,158526,0
2008-06-04,7.66,8.155,7.66,7.955,131706,0
2008-06-05,7.945,8.45,7.865,8.33,305230,0
2008-06-06,8.085,8.475,7.585,7.71,411958,0
2008-06-09,7.71,8.03,7.655,7.705,269350,0
2008-06-10,7.645,7.82,7.605,7.655,180484,0
2008-06-11,7.625,7.7,7.405,7.61,362052,0
2008-06-12,7.715,7.95,7.485,7.49,178966,0
2008-06-13,7.575,7.695,7.44,7.56,172164,0
2008-06-16,7.54,7.73,7.5,7.73,129528,0
2008-06-17,7.73,7.74,6.79,6.89,304092,0
2008-06-18,6.835,6.92,6.675,6.805,283752,0
2008-06-19,6.8,7.08,6.69,7.065,293614,0
2008-06-20,7.035,7.035,6.52,6.69,271428,0
2008-06-23,6.705,6.72,6.485,6.53,114340,0
2008-06-24,6.47,6.595,6.3,6.42,151622,0
2008-06-25,6.445,6.645,6.36,6.545,253024,0
2008-06-26,6.45,6.745,6.2,6.23,145392,0
2008-06-27,6.195,6.525,6.09,6.455,1185908,0
2008-06-30,6.595,6.675,6.125,6.17,504364,0
2008-07-01,6.14,6.48,5.935,6.085,822340,0
2008-07-02,6.06,6.29,5.925,5.965,203624,0
2008-07-03,5.99,6.1,5.84,5.95,90646,0
2008-07-07,5.98,6.055,5.825,5.9,278692,0
2008-07-08,5.89,6.215,5.81,6.145,226838,0
2008-07-09,6.415,6.93,6.325,6.79,472138,0
2008-07-10,6.8,7.06,6.56,6.655,237478,0
2008-07-11,6.61,7.055,6.5,6.765,238986,0
2008-07-14,6.855,6.855,6.365,6.71,125358,0
2008-07-15,6.64,6.965,6.585,6.77,129916,0
2008-07-16,6.81,7.075,6.67,6.925,327548,0
2008-07-17,7.005,7.35,7.005,7.35,163976,0
2008-07-18,7.295,7.645,7.26,7.55,239212,0
2008-07-21,7.65,7.94,7.65,7.81,186222,0
2008-07-22,7.68,8.815,7.665,8.805,287312,0
2008-07-23,8.365,9.025,8.15,8.385,342244,0
2008-07-24,8.41,8.625,8.155,8.205,135882,0
2008-07-25,8.265,8.51,8.21,8.325,127020,0
2008-07-28,8.305,8.505,7.695,7.735,316274,0
2008-07-29,7.76,8.07,7.695,7.97,147432,0
2008-07-30,8.055,8.305,7.815,7.995,86218,0
2008-07-31,7.9,8.135,7.5,8.015,126216,0
2008-08-01,8.07,8.125,7.685,7.765,197694,0
2008-08-04,7.745,7.8,7.57,7.605,222058,0
2008-08-05,7.68,8.035,7.68,8.025,104082,0
2008-08-06,8.01,8.245,7.835,8.235,86910,0
2008-08-07,8.2,8.235,7.78,7.85,117926,0
2008-08-08,7.825,7.945,6.89,7.77,405314,0
2008-08-11,7.755,8.595,7.74,8.505,143264,0
2008-08-12,8.445,8.445,7.74,7.95,144750,0
2008-08-13,7.925,8.085,7.63,7.85,181842,0
2008-08-14,7.775,8.375,7.775,8.19,77986,0
2008-08-15,8.335,8.745,7.95,8.07,107670,0
2008-08-18,8.075,8.18,7.595,7.705,134910,0
2008-08-19,7.63,7.8,7.205,7.45,241564,0
2008-08-20,7.57,8.085,7.57,8.015,564860,0
2008-08-21,7.935,8.365,7.895,8.325,174310,0
2008-08-22,8.375,8.62,8.33,8.575,230304,0
2008-08-25,8.545,8.635,8.425,8.61,186774,0
2008-08-26,8.625,8.625,8.395,8.525,267906,0
2008-08-27,8.5,8.995,8.5,8.955,253754,0
2008-08-28,8.975,9.3,8.855,9.29,250214,0
2008-08-29,9.215,9.55,9.12,9.255,147260,0
2008-09-02,9.505,10,9.175,9.25,280834,0
2008-09-03,9.33,9.75,9.295,9.48,280404,0
2008-09-04,9.42,9.53,8.73,9.005,467844,0
2008-09-05,8.935,9.055,8.655,8.94,224236,0
2008-09-08,9.35,9.35,8.745,9.04,290432,0
2008-09-09,9.215,9.335,9,9,1080748,0
2008-09-10,9.005,10.15,9,10.05,925238,0
2008-09-11,9.885,10,9.635,9.93,648810,0
2008-09-12,9.88,9.88,9.345,9.53,417186,0
2008-09-15,9.46,9.64,9.22,9.51,456836,0
2008-09-16,9.64,9.865,9.3,9.52,832338,0
2008-09-17,9.42,9.715,9.415,9.565,666662,0
2008-09-18,9.75,9.75,9.35,9.635,812708,0
2008-09-19,9.85,11.5,9.85,9.95,814864,0
2008-09-22,9.9,9.9,9.45,9.645,262300,0
2008-09-23,9.745,9.77,9.37,9.385,225538,0
2008-09-24,9.42,9.555,9.145,9.155,165352,0
2008-09-25,9.135,9.84,9.125,9.72,288022,0
2008-09-26,9.5,9.5,9.195,9.43,241814,0
2008-09-29,9.5,9.615,9.095,9.325,244860,0
2008-09-30,9.315,9.42,8.795,9.355,252972,0
2008-10-01,9.26,9.5,8.615,8.67,256524,0
2008-10-02,8.63,8.885,8.315,8.34,341950,0
2008-10-03,8.445,8.475,7.755,7.79,260962,0
2008-10-06,7.665,7.775,7.32,7.6,515876,0
2008-10-07,7.695,8.1,7.55,7.565,379984,0
2008-10-08,7.325,7.775,7.03,7.35,465508,0
2008-10-09,7.485,7.485,6.845,6.845,288488,0
2008-10-10,6.345,7.565,6.34,7.465,354120,0
2008-10-13,7.78,7.78,7.205,7.74,264436,0
2008-10-14,7.955,7.955,7.125,7.28,253104,0
2008-10-15,7.135,7.265,6.875,6.875,163406,0
2008-10-16,6.925,7.79,6.925,7.73,335634,0
2008-10-17,7.44,8.075,7.33,7.73,268378,0
2008-10-20,7.81,7.98,7.515,7.955,279518,0
2008-10-21,7.81,8.375,7.81,8.31,282952,0
2008-10-22,8.12,8.375,7.785,7.935,325746,0
2008-10-23,8.02,8.02,6.9,7.22,487564,0
2008-10-24,6.75,7.135,6.305,6.475,347126,0
2008-10-27,6.41,6.675,5.87,5.87,232406,0
2008-10-28,6,6.09,5.68,6.045,439438,0
2008-10-29,6.105,6.58,5.95,6.31,278258,0
2008-10-30,6.5,6.625,6.165,6.38,163096,0
2008-10-31,6.34,6.935,6.34,6.905,294102,0
2008-11-03,6.925,7.14,6.65,6.695,243194,0
2008-11-04,6.75,6.995,6.49,6.905,314930,0
2008-11-05,6.805,6.98,6.535,6.545,141538,0
2008-11-06,6.5,6.555,6.18,6.18,105440,0
2008-11-07,6.25,6.405,6.06,6.205,168440,0
2008-11-10,6.355,6.48,5.72,5.775,154138,0
2008-11-11,5.715,5.835,5.575,5.635,140204,0
2008-11-12,5.545,5.635,5.065,5.075,294626,0
2008-11-13,5.115,5.345,4.545,4.9,545042,0
2008-11-14,4.85,4.99,4.55,4.56,259388,0
2008-11-17,4.535,4.835,4.44,4.45,330516,0
2008-11-18,4.475,4.56,4.055,4.17,397330,0
2008-11-19,4.155,4.33,3.965,3.97,290660,0
2008-11-20,3.94,4.115,3.43,3.465,428832,0
2008-11-21,3.54,3.755,3.24,3.725,419698,0
2008-11-24,3.785,3.86,3.345,3.43,755540,0
2008-11-25,3.45,3.55,3.16,3.32,514522,0
2008-11-26,3.245,3.925,3.135,3.925,387440,0
2008-11-28,3.855,4.02,3.855,3.97,78730,0
2008-12-01,3.8,3.84,3.24,3.255,353110,0
2008-12-02,3.33,3.46,3.185,3.46,167148,0
2008-12-03,3.28,3.68,3.19,3.575,312254,0
2008-12-04,3.56,3.755,3.45,3.515,245238,0
2008-12-05,3.45,3.64,3.19,3.245,454636,0
2008-12-08,3.32,3.465,2.98,3.005,416534,0
2008-12-09,2.925,3.025,2.81,2.825,504762,0
2008-12-10,2.83,3.165,2.83,3,1444394,0
2008-12-11,3.005,3.025,2.455,2.5,649370,0
2008-12-12,2.395,2.585,2.385,2.49,344838,0
2008-12-15,2.54,2.71,2.425,2.47,426910,0
2008-12-16,2.53,2.655,2.48,2.65,414542,0
2008-12-17,2.63,2.865,2.47,2.815,598432,0
2008-12-18,2.905,3.665,2.86,3.515,1258534,0
2008-12-19,3.61,3.61,3.12,3.26,780994,0
2008-12-22,3.255,3.34,3.07,3.185,178284,0
2008-12-23,3.19,3.255,3.055,3.095,135774,0
2008-12-24,3.105,3.2,3.055,3.15,46380,0
2008-12-26,3.125,3.195,3.08,3.185,321412,0
2008-12-29,3.21,3.225,2.945,2.97,107962,0
2008-12-30,3,3.15,2.935,3.125,396622,0
2008-12-31,3.145,3.245,3.08,3.195,174894,0
2009-01-02,3.2,3.485,3.2,3.46,157082,0
2009-01-05,3.49,3.64,3.36,3.635,225466,0
2009-01-06,3.675,3.8,3.58,3.79,158140,0
2009-01-07,3.745,3.77,3.675,3.735,294162,0
2009-01-08,3.71,3.71,3.525,3.625,199752,0
2009-01-09,3.615,3.615,3.155,3.155,195836,0
2009-01-12,3.16,3.29,2.85,2.875,190422,0
2009-01-13,2.875,2.93,2.825,2.865,185344,0
2009-01-14,2.82,2.82,2.425,2.55,341712,0
2009-01-15,2.525,2.615,2.475,2.61,171966,0
2009-01-16,2.63,2.63,2.47,2.52,212208,0
2009-01-20,2.49,2.525,2.45,2.45,128318,0
2009-01-21,2.475,2.625,2.45,2.595,170760,0
2009-01-22,2.55,2.575,2.47,2.485,111102,0
2009-01-23,2.45,2.585,2.45,2.575,247158,0
2009-01-26,2.54,2.555,2.48,2.535,161712,0
2009-01-27,2.535,2.59,2.485,2.585,148182,0
2009-01-28,2.635,2.98,2.6,2.97,137064,0
2009-01-29,2.895,3.01,2.79,2.88,253638,0
2009-01-30,2.915,2.915,2.67,2.75,203538,0
2009-02-02,2.67,2.785,2.67,2.7,251414,0
2009-02-03,2.73,2.73,2.505,2.525,213472,0
2009-02-04,2.555,2.57,2.49,2.495,165606,0
2009-02-05,2.485,2.535,2.48,2.505,100736,0
2009-02-06,2.51,2.61,2.45,2.47,445050,0
2009-02-09,2.51,2.565,2.335,2.34,150038,0
2009-02-10,2.335,2.355,2.11,2.125,172758,0
2009-02-11,2.095,2.15,2.055,2.075,338752,0
2009-02-12,2.035,2.125,2.035,2.11,174922,0
2009-02-13,2.12,2.12,1.955,2.015,588320,0
2009-02-17,1.975,2.005,1.865,1.865,310290,0
2009-02-18,1.88,1.905,1.815,1.845,487366,0
2009-02-19,1.835,1.855,1.79,1.8,665918,0
2009-02-20,1.79,1.83,1.775,1.785,212868,0
2009-02-23,1.83,1.835,1.655,1.68,204688,0
2009-02-24,1.7,1.815,1.7,1.8,399154,0
2009-02-25,1.825,1.865,1.72,1.79,298064,0
2009-02-26,1.81,1.81,1.655,1.655,313864,0
2009-02-27,1.62,1.75,1.62,1.7,114666,0
2009-03-02,1.68,1.76,1.65,1.66,311280,0
2009-03-03,1.665,1.7,1.63,1.65,209234,0
2009-03-04,1.685,1.74,1.62,1.715,332302,0
2009-03-05,1.695,1.73,1.655,1.72,187478,0
2009-03-06,1.72,1.75,1.685,1.74,215150,0
2009-03-09,1.715,1.72,1.65,1.65,145304,0
2009-03-10,1.695,1.75,1.665,1.74,123118,0
2009-03-11,1.745,1.775,1.675,1.72,63882,0
2009-03-12,1.715,1.945,1.715,1.945,152266,0
2009-03-13,1.95,1.995,1.86,1.985,80022,0
2009-03-16,2.01,2.055,1.94,1.94,139824,0
2009-03-17,1.935,2.14,1.9,2.14,121352,0
2009-03-18,2.14,2.375,2.125,2.37,145478,0
2009-03-19,2.395,2.395,2.3,2.385,203926,0
2009-03-20,2.41,2.435,2.315,2.42,204928,0
2009-03-23,2.48,2.82,2.425,2.82,220420,0
2009-03-24,2.79,2.905,2.77,2.775,160616,0
2009-03-25,2.79,2.925,2.695,2.79,209994,0
2009-03-26,2.84,3.2,2.74,3.2,361558,0
2009-03-27,3.14,3.23,3.005,3.05,171558,0
2009-03-30,2.965,3.015,2.865,2.915,257990,0
2009-03-31,3,3,2.715,2.76,331850,0
2009-04-01,2.73,2.965,2.4,2.94,420510,0
2009-04-02,3,3.315,3,3.065,317502,0
2009-04-03,3.05,3.315,3.05,3.255,227766,0
2009-04-06,3.225,3.455,3.22,3.34,430846,0
2009-04-07,3.285,3.285,2.97,2.975,184446,0
2009-04-08,3.02,3.085,3,3.035,102968,0
2009-04-09,3.11,3.215,3,3.155,182352,0
2009-04-13,3.11,3.185,3,3.165,119290,0
2009-04-14,3.11,3.13,3.02,3.045,101536,0
2009-04-15,3,3.095,2.865,2.885,270242,0
2009-04-16,3.05,3.05,2.84,2.92,669924,0
2009-04-17,2.925,3.055,2.925,2.975,256568,0
2009-04-20,2.9,2.915,2.745,2.835,115078,0
2009-04-21,2.83,3.565,2.82,3.34,466670,0
2009-04-22,3.3,3.51,3.14,3.475,337980,0
2009-04-23,3.49,3.88,3.49,3.76,457216,0
2009-04-24,3.72,4.125,3.625,4.06,270296,0
2009-04-27,3.995,4.065,3.875,3.97,319668,0
2009-04-28,3.92,4.16,3.92,4.105,150768,0
2009-04-29,4.13,4.13,3.955,3.975,209344,0
2009-04-30,4.02,4.24,3.96,4.01,265112,0
2009-05-01,4.075,4.5,4.01,4.445,372682,0
2009-05-04,4.475,4.75,4.415,4.74,350294,0
2009-05-05,4.7,4.88,4.625,4.845,272588,0
2009-05-06,4.88,4.88,4.595,4.775,190612,0
2009-05-07,4.78,4.825,4.44,4.485,339824,0
2009-05-08,4.54,4.775,4.46,4.76,327770,0
2009-05-11,4.65,4.65,4.455,4.475,120312,0
2009-05-12,4.4,4.565,4.255,4.31,145306,0
2009-05-13,4.235,4.235,3.91,4,207980,0
2009-05-14,4.03,4.285,4.03,4.17,284256,0
2009-05-15,4.185,4.185,4.03,4.11,290030,0
2009-05-18,4.145,4.2,4.05,4.195,231514,0
2009-05-19,4.165,4.305,4.15,4.2,75408,0
2009-05-20,4.16,4.35,3.865,3.885,409308,0
2009-05-21,3.845,3.86,3.575,3.585,321952,0
2009-05-22,3.595,3.645,3.48,3.485,91550,0
2009-05-26,3.455,3.57,3.45,3.5,311682,0
2009-05-27,3.465,3.51,3.34,3.35,145510,0
2009-05-28,3.39,3.495,3.35,3.39,176042,0
2009-05-29,3.41,3.41,3.29,3.345,160230,0
2009-06-01,3.38,4.14,3.365,4.13,1419612,0
2009-06-02,4.125,4.25,3.945,4.135,346786,0
2009-06-03,3.99,4.225,3.99,4.22,113364,0
2009-06-04,4.89,5.235,4.58,5.185,758564,0
2009-06-05,5.26,5.8,5.26,5.395,755066,0
2009-06-08,5.14,5.48,5.095,5.245,362764,0
2009-06-09,5.355,5.995,5.285,5.745,481436,0
2009-06-10,5.81,5.885,5.515,5.55,392540,0
2009-06-11,5.555,5.765,5.465,5.625,230668,0
2009-06-12,5.595,5.725,5.49,5.675,130234,0
2009-06-15,5.49,5.555,5.405,5.515,106250,0
2009-06-16,5.505,5.635,5.39,5.395,174946,0
2009-06-17,5.49,5.75,5.4,5.5,288832,0
2009-06-18,5.555,5.6,5.405,5.53,310386,0
2009-06-19,5.63,5.75,5.565,5.63,269824,0
2009-06-22,5.565,5.675,5.335,5.425,255266,0
2009-06-23,5.485,5.62,5.44,5.56,263428,0
2009-06-24,5.625,5.885,5.55,5.585,242770,0
2009-06-25,5.53,5.775,5.505,5.67,357548,0
2009-06-26,5.66,5.875,5.45,5.855,734686,0
2009-06-29,5.865,6.15,5.625,5.78,199138,0
2009-06-30,5.8,5.855,5.735,5.745,107256,0
2009-07-01,5.775,5.945,5.59,5.595,264608,0
2009-07-02,5.52,5.55,5.345,5.435,248654,0
2009-07-06,5.43,5.64,5.275,5.47,158398,0
2009-07-07,5.48,5.49,5.35,5.38,152792,0
2009-07-08,5.42,5.42,5.2,5.245,719470,0
2009-07-09,5.295,5.375,5.075,5.075,147914,0
2009-07-10,4.98,5.175,4.88,5,326518,0
2009-07-13,4.995,5.025,4.835,4.9,324358,0
2009-07-14,4.85,5.135,4.85,4.95,267558,0
2009-07-15,5.05,5.495,5.05,5.4,272550,0
2009-07-16,5.4,5.87,5.375,5.865,214466,0
2009-07-17,5.88,5.89,5.68,5.86,134882,0
2009-07-20,5.875,5.885,5.575,5.815,142286,0
2009-07-21,5.865,5.925,5.625,5.9,263164,0
2009-07-22,5.885,6.13,5.835,6.095,168898,0
2009-07-23,6.075,6.34,5.88,6.16,227118,0
2009-07-24,6.315,6.315,5.875,5.93,166160,0
2009-07-27,5.835,5.99,5.8,5.95,71086,0
2009-07-28,5.875,6.165,5.875,6.14,83092,0
2009-07-29,6.105,6.145,5.87,6.01,105002,0
2009-07-30,6.11,6.31,6.055,6.125,100010,0
2009-07-31,6.15,6.21,6.03,6.045,141996,0
2009-08-03,6.095,6.18,5.955,6.165,165086,0
2009-08-04,6.1,6.165,5.985,6.07,104982,0
2009-08-05,6.055,6.1,5.925,5.945,76810,0
2009-08-06,5.99,6.04,5.75,5.805,89158,0
2009-08-07,5.92,6.17,5.845,6.145,68844,0
2009-08-10,6.135,6.37,5.885,6.365,105526,0
2009-08-11,6.31,6.44,6.22,6.23,161968,0
2009-08-12,6.22,6.45,6.22,6.345,61308,0
2009-08-13,6.38,6.38,6.2,6.285,107074,0
2009-08-14,6.26,6.29,6.045,6.08,89672,0
2009-08-17,5.97,5.97,5.77,5.86,92988,0
2009-08-18,5.91,6.17,5.81,6.13,95256,0
2009-08-19,6.045,6.305,6.045,6.305,46518,0
2009-08-20,6.28,6.355,6.255,6.31,122116,0
2009-08-21,6.405,7.25,6.38,6.74,575428,0
2009-08-24,6.845,7.12,6.845,7,332458,0
2009-08-25,7.06,7.32,7.025,7.155,99424,0
2009-08-26,7.185,7.285,7.075,7.22,279100,0
2009-08-27,7.1,7.45,7.1,7.425,185910,0
2009-08-28,7.475,7.705,7.19,7.605,304524,0
2009-08-31,7.53,7.575,7.37,7.475,435492,0
2009-09-01,7.45,7.625,7.375,7.485,262716,0
2009-09-02,7.485,7.62,7.46,7.58,199844,0
2009-09-03,7.64,8,7.48,7.965,210164,0
2009-09-04,7.95,7.95,7.1,7.22,537744,0
2009-09-08,7.29,7.29,6.955,7.065,273870,0
2009-09-09,7.065,7.245,7.05,7.19,132372,0
2009-09-10,7.205,7.3,7.05,7.125,137268,0
2009-09-11,7.12,7.125,6.515,6.545,368968,0
2009-09-14,6.465,6.87,6.415,6.835,223550,0
2009-09-15,6.855,7.13,6.745,7.12,277416,0
2009-09-16,7.165,7.235,7.065,7.165,280774,0
2009-09-17,7.165,7.17,6.81,6.92,137798,0
2009-09-18,6.945,6.945,6.625,6.915,281128,0
2009-09-21,6.815,7.095,6.75,7.045,154236,0
2009-09-22,7.075,7.14,6.865,6.995,157596,0
2009-09-23,6.985,7.155,6.925,7.055,145904,0
2009-09-24,7.05,7.05,6.72,6.78,134110,0
2009-09-25,6.74,6.855,6.74,6.785,72108,0
2009-09-28,6.8,7.05,6.71,6.95,140312,0
2009-09-29,6.92,7.145,6.92,7.13,122628,0
2009-09-30,7.115,7.15,7.005,7.075,816254,0
2009-10-01,7.07,7.135,7,7.1,399582,0
2009-10-02,7.005,7.12,7.005,7.06,229868,0
2009-10-05,7.04,7.165,6.85,7.12,131886,0
2009-10-06,7.04,7.46,7.04,7.46,164114,0
2009-10-07,7.5,8.2,7.405,8.185,423630,0
2009-10-08,8.415,8.935,8.29,8.48,647836,0
2009-10-09,8.5,8.615,8.28,8.395,301016,0
2009-10-12,8.515,8.865,8.38,8.67,410220,0
2009-10-13,8.675,8.88,8.6,8.82,338556,0
2009-10-14,8.945,9.065,8.73,9,482302,0
2009-10-15,9,9.305,8.99,9.245,928588,0
2009-10-16,9.28,9.305,9.065,9.245,773932,0
2009-10-19,9.365,9.905,9.12,9.175,636622,0
2009-10-20,9.145,9.175,8.585,8.845,349812,0
2009-10-21,8.845,8.935,8.605,8.62,285794,0
2009-10-22,8.63,8.63,8.295,8.53,441294,0
2009-10-23,8.615,8.67,8.395,8.395,548442,0
2009-10-26,8.355,8.54,8.275,8.28,440792,0
2009-10-27,8.19,8.28,7.88,7.97,467814,0
2009-10-28,7.93,7.955,7.66,7.72,214126,0
2009-10-29,7.765,8.07,7.72,8.055,219650,0
2009-10-30,8.01,8.12,7.92,8.005,348468,0
2009-11-02,8.055,8.1,7.895,8.095,287022,0
2009-11-03,7.985,8.11,7.915,8.105,150580,0
2009-11-04,8.13,8.25,8.065,8.17,286984,0
2009-11-05,8.21,8.665,8.195,8.62,182402,0
2009-11-06,8.485,8.735,8.295,8.665,95734,0
2009-11-09,8.705,8.845,8.705,8.845,190202,0
2009-11-10,8.765,8.92,8.73,8.875,251290,0
2009-11-11,8.91,9.05,8.875,9.03,272342,0
2009-11-12,8.945,9.04,8.86,8.925,350676,0
2009-11-13,8.895,9.1,8.78,9.05,152946,0
2009-11-16,9.085,9.245,8.96,9.14,385578,0
2009-11-17,9.12,9.125,8.94,9,289060,0
2009-11-18,9.05,9.05,8.895,9.01,89184,0
2009-11-19,8.885,8.965,8.83,8.925,254064,0
2009-11-20,8.85,9.085,8.85,8.985,910022,0
2009-11-23,9.08,9.17,8.83,8.845,637840,0
2009-11-24,8.825,8.835,8.63,8.715,419570,0
2009-11-25,8.715,8.715,8.635,8.66,98828,0
2009-11-27,8.475,8.68,8.4,8.57,76244,0
2009-11-30,8.56,8.67,8.37,8.485,176158,0
2009-12-01,8.59,8.865,8.505,8.75,670282,0
2009-12-02,9.565,9.755,9.06,9.265,1507294,0
2009-12-03,9.68,9.975,9.445,9.94,1127534,0
2009-12-04,10,10.805,10,10.8,1050774,0
2009-12-07,10.805,11.125,10.085,10.1,826954,0
2009-12-08,10.05,10.35,9.845,10.26,294194,0
2009-12-09,10.2,10.3,9.955,10.135,227080,0
2009-12-10,10.23,10.415,10.15,10.255,164550,0
2009-12-11,10.365,10.595,10.155,10.555,236066,0
2009-12-14,10.675,10.93,10.39,10.93,300730,0
2009-12-15,10.89,11,10.625,10.625,219802,0
2009-12-16,9.835,10.19,9.52,9.785,2378076,0
2009-12-17,9.725,9.82,9.49,9.545,373072,0
2009-12-18,9.635,9.635,9.3,9.505,711682,0
2009-12-21,9.535,9.775,9.505,9.62,268004,0
2009-12-22,9.66,9.73,9.58,9.68,158368,0
2009-12-23,9.72,10.15,9.685,10.105,520708,0
2009-12-24,10.025,10.815,10.025,10.5,301658,0
2009-12-28,10.715,10.985,10.6,10.97,470568,0
2009-12-29,10.995,11.09,10.815,10.965,272828,0
2009-12-30,11,11,10.825,10.925,185472,0
2009-12-31,10.95,10.995,10.74,10.835,177670,0
2010-01-04,11.025,11.025,10.685,10.795,276002,0
2010-01-05,10.785,10.87,10.53,10.645,226328,0
2010-01-06,10.55,10.85,10.375,10.665,196510,0
2010-01-07,10.685,10.695,10.115,10.13,287832,0
2010-01-08,10.12,10.17,9.92,10.025,264108,0
2010-01-11,10.12,10.275,9.8,9.99,240084,0
2010-01-12,9.93,9.93,9.755,9.9,242680,0
2010-01-13,9.995,9.995,9.77,9.825,390280,0
2010-01-14,9.775,9.865,9.675,9.825,260200,0
2010-01-15,9.87,10.065,9.625,9.875,391718,0
2010-01-19,9.825,10.035,9.71,9.755,598766,0
2010-01-20,9.69,9.78,9.42,9.475,229612,0
2010-01-21,9.395,9.495,8.945,9.115,322518,0
2010-01-22,9.1,9.145,8.735,8.815,445724,0
2010-01-25,9.64,9.85,9.105,9.705,905408,0
2010-01-26,9.755,10.07,9.525,9.81,304578,0
2010-01-27,9.81,10.065,9.7,10,307970,0
2010-01-28,10.065,10.075,9.52,9.56,298766,0
2010-01-29,9.635,9.825,8.705,8.705,866514,0
2010-02-01,8.715,9.085,8.44,9.06,420876,0
2010-02-02,9.075,9.56,9.075,9.505,331784,0
2010-02-03,9.43,9.43,9.13,9.38,222580,0
2010-02-04,9.375,9.62,9.335,9.34,359650,0
2010-02-05,9.39,9.485,9.155,9.39,201322,0
2010-02-08,9.365,9.515,9.205,9.355,179594,0
2010-02-09,9.475,9.475,9.16,9.455,136282,0
2010-02-10,9.395,9.575,9.17,9.575,139084,0
2010-02-11,9.51,9.82,9.315,9.81,113374,0
2010-02-12,9.225,10,9.225,10,119906,0
2010-02-16,10,10,9.565,9.875,220292,0
2010-02-17,9.885,10,9.445,9.99,211552,0
2010-02-18,9.95,10.025,9.925,9.975,195704,0
2010-02-19,9.97,10.155,9.845,10.065,197510,0
2010-02-22,10.07,10.595,10.07,10.495,244356,0
2010-02-23,10.46,10.63,10.305,10.62,185892,0
2010-02-24,10.62,10.895,10.62,10.765,168664,0
2010-02-25,10.615,10.72,10.375,10.645,72622,0
2010-02-26,10.625,10.625,10.37,10.485,70496,0
2010-03-01,10.5,10.535,10.375,10.425,606360,0
2010-03-02,10.48,10.49,10.375,10.395,308798,0
2010-03-03,10.435,10.47,10.26,10.35,367880,0
2010-03-04,10.33,10.42,10.215,10.33,258244,0
2010-03-05,10.47,10.85,10.345,10.815,282558,0
2010-03-08,10.845,10.97,10.695,10.93,103290,0
2010-03-09,10.915,11.225,10.89,11.045,131946,0
2010-03-10,11.085,11.2,10.91,11.085,155068,0
2010-03-11,10.975,11.06,10.655,10.73,355644,0
2010-03-12,10.855,11.005,10.635,10.92,491672,0
2010-03-15,10.925,10.925,10.705,10.82,121144,0
2010-03-16,10.885,11.035,10.785,10.97,244876,0
2010-03-17,11,11.215,10.85,10.9,175064,0
2010-03-18,10.885,10.94,10.75,10.86,99352,0
2010-03-19,10.93,10.95,10.53,10.575,288590,0
2010-03-22,10.53,11.12,10.38,11.02,228364,0
2010-03-23,11.06,11.7,11.06,11.6,209350,0
2010-03-24,11.63,11.695,11.4,11.61,259446,0
2010-03-25,12.535,13.585,12.535,12.915,1690162,0
2010-03-26,12.88,14.12,12.88,14.02,986166,0
2010-03-29,14.02,14.045,13.375,13.525,736568,0
2010-03-30,13.55,14.325,13.525,14.155,722326,0
2010-03-31,14.08,14.39,13.69,13.78,268626,0
2010-04-01,13.8,13.875,13.36,13.725,285538,0
2010-04-05,13.85,13.995,13.365,13.5,644136,0
2010-04-06,13.5,14.045,13.09,13.885,211638,0
2010-04-07,13.91,14.135,13.68,13.775,315918,0
2010-04-08,13.825,14.2,13.78,14.105,231296,0
2010-04-09,14.145,14.27,13.84,14.01,309990,0
2010-04-12,14.055,14.23,13.84,14.05,427786,0
2010-04-13,14,14.41,13.775,13.795,424688,0
2010-04-14,13.92,14.145,13.89,14,425432,0
2010-04-15,14,14.34,14,14.225,344006,0
2010-04-16,14.25,14.45,13.7,14.36,373482,0
2010-04-19,14.335,14.765,14.005,14.2,560952,0
2010-04-20,14.305,14.465,14.025,14.2,311544,0
2010-04-21,14.225,14.365,14,14.315,283618,0
2010-04-22,14.115,14.695,14.1,14.685,311242,0
2010-04-23,14.65,14.97,14.5,14.915,209196,0
2010-04-26,14.97,15.39,14.9,14.905,338470,0
2010-04-27,14.88,15.495,14.585,14.705,349854,0
2010-04-28,14.765,14.765,14.095,14.33,448360,0
2010-04-29,14.445,15.235,14.355,15.195,352666,0
2010-04-30,15.15,15.15,14.195,14.3,733542,0
2010-05-03,14.27,15.6,14.165,15.375,675556,0
2010-05-04,15.14,15.14,13.91,14.015,475438,0
2010-05-05,13.835,14.21,13.12,13.555,330850,0
2010-05-06,13.49,13.925,11.87,13.04,505024,0
2010-05-07,12.9,13.29,12.26,12.67,572126,0
2010-05-10,13.335,13.96,13.25,13.945,360420,0
2010-05-11,13.845,14.765,13.59,14.475,389732,0
2010-05-12,14.59,15.375,14.59,15.195,653678,0
2010-05-13,15.205,15.5,14.84,14.985,432890,0
2010-05-14,14.81,14.975,14.305,14.855,475392,0
2010-05-17,14.99,15.04,13.985,14.45,263002,0
2010-05-18,14.625,14.865,14.085,14.145,377492,0
2010-05-19,14.055,14.35,13.625,13.775,311858,0
2010-05-20,13.475,13.475,12.735,12.975,465432,0
2010-05-21,12.7,13.82,12.545,13.59,259838,0
2010-05-24,13.62,13.755,13.055,13.415,226068,0
2010-05-25,12.995,13.735,12.855,13.735,230594,0
2010-05-26,13.82,14.625,13.765,13.935,1033664,0
2010-05-27,14.375,14.48,13.81,14.25,317424,0
2010-05-28,14.22,14.45,14.03,14.335,335224,0
2010-06-01,14.15,14.47,13.805,13.825,354522,0
2010-06-02,13.85,14.17,13.475,14.11,413804,0
2010-06-03,14.05,14.58,13.765,14.465,281494,0
2010-06-04,14.075,14.275,13.57,13.8,433530,0
2010-06-07,14.2,14.5,13.085,13.12,833934,0
2010-06-08,13.255,14.115,12,12.88,1020838,0
2010-06-09,13.04,13.29,12.345,12.505,592228,0
2010-06-10,12.79,13.175,12.645,13.155,414502,0
2010-06-11,12.945,13.255,12.875,13.205,438636,0
2010-06-14,13.33,13.52,13.005,13.055,333758,0
2010-06-15,13.275,13.465,13.045,13.365,384798,0
2010-06-16,13.22,13.475,13.06,13.17,346596,0
2010-06-17,13.225,13.44,13.095,13.375,273446,0
2010-06-18,13.475,13.5,13.185,13.29,274162,0
2010-06-21,13.48,13.48,12.23,12.575,684798,0
2010-06-22,12.59,12.835,12.035,12.5,661578,0
2010-06-23,12.52,12.89,12.215,12.23,629696,0
2010-06-24,12.125,12.385,11.805,11.83,454794,0
2010-06-25,11.935,12.16,11.77,12.03,1447666,0
2010-06-28,12.065,12.195,11.72,11.75,458792,0
2010-06-29,11.515,11.56,11.06,11.215,460254,0
2010-06-30,11.16,11.465,10.975,11.445,330956,0
2010-07-01,11.395,11.71,11.245,11.405,591774,0
2010-07-02,11.46,11.485,11.095,11.32,249078,0
2010-07-06,11.51,11.65,11.035,11.1,531776,0
2010-07-07,11.18,11.72,11.03,11.69,476300,0
2010-07-08,11.81,12.05,11.63,12.035,495834,0
2010-07-09,11.975,12.1,11.75,12.025,235522,0
2010-07-12,11.96,11.965,11.585,11.605,193252,0
2010-07-13,11.835,11.875,11.625,11.795,358122,0
2010-07-14,11.755,11.885,11.575,11.73,187156,0
2010-07-15,11.71,11.71,11.23,11.395,237380,0
2010-07-16,11.305,11.305,10.54,10.62,382764,0
2010-07-19,10.71,10.87,10.51,10.67,186024,0
2010-07-20,10.5,11.09,10.495,11.07,375118,0
2010-07-21,11.12,11.12,10.7,10.72,179850,0
2010-07-22,10.96,11.725,10.96,11.71,374572,0
2010-07-23,11.6,12.49,11.42,12.265,397484,0
2010-07-26,12.345,13.44,12.345,13.44,592660,0
2010-07-27,13.495,13.575,12.905,13.08,490780,0
2010-07-28,13.095,13.175,12.5,12.7,512710,0
2010-07-29,12.805,13.125,12.365,12.92,336294,0
2010-07-30,12.72,13.015,12.675,12.9,304956,0
2010-08-02,13.16,13.6,13.075,13.3,243656,0
2010-08-03,13.275,13.295,12.595,12.74,308448,0
2010-08-04,12.78,13.055,12.55,13.035,304264,0
2010-08-05,12.885,13.055,12.685,12.735,203054,0
2010-08-06,12.595,12.7,12.245,12.5,181220,0
2010-08-09,12.59,12.76,12.485,12.68,143130,0
2010-08-10,12.46,12.515,12.04,12.165,149218,0
2010-08-11,11.82,11.83,11.495,11.515,142804,0
2010-08-12,11.245,11.655,11.245,11.45,144148,0
2010-08-13,11.37,11.545,11.18,11.295,173536,0
2010-08-16,11.19,11.46,11.08,11.14,106626,0
2010-08-17,11.275,11.59,11.06,11.53,185346,0
2010-08-18,11.55,11.995,11.305,11.87,268712,0
2010-08-19,11.83,11.845,11.425,11.65,321748,0
2010-08-20,11.62,11.9,11.61,11.89,208960,0
2010-08-23,11.96,12,11.705,11.75,256890,0
2010-08-24,11.47,11.96,11.4,11.78,270612,0
2010-08-25,11.64,11.78,11.295,11.72,408168,0
2010-08-26,11.715,11.785,11.01,11.225,288686,0
2010-08-27,11.405,11.745,11.065,11.72,253490,0
2010-08-30,11.63,11.815,11.535,11.55,267138,0
2010-08-31,11.515,12.18,11.475,12.07,367770,0
2010-09-01,14.28,14.515,13.515,14.005,2871330,0
2010-09-02,13.97,15.49,13.945,15.115,1665684,0
2010-09-03,15.27,15.4,14.75,15,475438,0
2010-09-07,15.02,15.09,14.575,14.945,323084,0
2010-09-08,14.94,14.99,14.565,14.95,332506,0
2010-09-09,15.18,15.18,14.75,14.985,206150,0
2010-09-10,15.025,15.055,14.54,14.735,258768,0
2010-09-13,14.995,15.4,14.795,15.095,551850,0
2010-09-14,15.095,15.39,14.9,15.18,717482,0
2010-09-15,15.155,15.97,14.975,15.74,703952,0
2010-09-16,15.745,16.095,15.67,16,342476,0
2010-09-17,16.125,16.175,15.275,15.7,329912,0
2010-09-20,15.825,16.035,15.36,15.655,323504,0
2010-09-21,15.71,15.98,15.22,15.58,366588,0
2010-09-22,15.55,15.55,14.28,14.76,525968,0
2010-09-23,14.64,14.785,14.345,14.47,270148,0
2010-09-24,14.74,14.925,14.555,14.915,231468,0
2010-09-27,14.875,15.76,14.875,15.585,544082,0
2010-09-28,15.625,15.8,15.25,15.745,304928,0
2010-09-29,15.735,16,15.5,15.895,310750,0
2010-09-30,16.035,16.07,15.505,15.69,389150,0
2010-10-01,15.915,15.93,15.585,15.775,338998,0
2010-10-04,15.745,15.84,15.445,15.605,214144,0
2010-10-05,15.855,16.29,15.615,16.115,587252,0
2010-10-06,15.925,16.1,14.78,14.945,511278,0
2010-10-07,15.11,15.25,14.33,14.9,676386,0
2010-10-08,14.97,15.26,14.585,15.17,304774,0
2010-10-11,15.205,15.64,15.02,15.47,328764,0
2010-10-12,15.46,15.91,15.25,15.795,334550,0
2010-10-13,15.885,15.885,15.18,15.255,488062,0
2010-10-14,15.2,15.35,14.76,15.33,620580,0
2010-10-15,15,15.045,13.81,14.42,1422786,0
2010-10-18,14.345,14.72,14.325,14.675,247414,0
2010-10-19,14.38,14.505,13.845,14.145,709754,0
2010-10-20,14.195,14.49,14,14.36,213136,0
2010-10-21,14.505,14.65,14.035,14.27,242902,0
2010-10-22,14.3,14.345,13.905,14.11,255064,0
2010-10-25,14.285,14.535,14.225,14.39,254416,0
2010-10-26,14.25,14.5,14.125,14.305,226356,0
2010-10-27,14.29,14.42,13.69,13.79,577650,0
2010-10-28,13.975,13.975,13.11,13.385,410802,0
2010-10-29,13.365,13.365,13.04,13.2,210618,0
2010-11-01,13.375,13.735,13.01,13.695,496250,0
2010-11-02,13.95,14.32,13.775,14.275,292234,0
2010-11-03,14.34,14.365,13.655,13.8,281356,0
2010-11-04,14.125,14.18,13.78,13.865,311466,0
2010-11-05,13.945,14.83,13.94,14.765,456466,0
2010-11-08,14.74,14.935,14.285,14.43,206018,0
2010-11-09,14.525,14.67,13.855,14.02,231088,0
2010-11-10,14.055,14.28,13.76,14.04,169734,0
2010-11-11,13.82,13.845,13.39,13.44,288312,0
2010-11-12,13.255,13.365,12.805,12.955,442172,0
2010-11-15,13.085,13.14,12.855,12.9,514726,0
2010-11-16,12.75,12.87,12.2,12.33,857232,0
2010-11-17,12.34,13.1,12.325,12.915,421096,0
2010-11-18,13.175,13.92,13.07,13.59,309834,0
2010-11-19,13.565,13.83,13.545,13.68,425242,0
2010-11-22,13.625,13.96,13.31,13.86,274004,0
2010-11-23,13.61,13.73,13.335,13.7,211536,0
2010-11-24,13.925,14.225,13.88,14.045,369074,0
2010-11-26,13.9,14.185,13.835,14.025,155410,0
2010-11-29,14.08,14.09,13.705,13.92,300692,0
2010-11-30,13.75,14,13.515,13.685,443452,0
2010-12-01,13.93,13.93,13.575,13.925,613446,0
2010-12-02,13.895,13.93,13.705,13.8,526452,0
2010-12-03,13.825,14.925,13.755,14.79,848192,0
2010-12-06,14.79,15.35,14.68,15.29,1033286,0
2010-12-07,15.185,15.555,15.075,15.445,1134458,0
2010-12-08,15.625,15.875,14.245,15.805,1734198,0
2010-12-09,15.95,17.37,15.835,16.93,1366750,0
2010-12-10,16.975,17.5,16.89,17.49,721668,0
2010-12-13,17.7,17.8,17.26,17.535,689434,0
2010-12-14,17.535,17.61,17.295,17.345,522328,0
2010-12-15,17.205,17.44,17.065,17.175,444212,0
2010-12-16,17.175,17.705,17.14,17.565,392340,0
2010-12-17,17.595,17.595,17.225,17.25,493960,0
2010-12-20,17.25,17.845,17.225,17.715,454328,0
2010-12-21,17.875,17.895,17.61,17.79,346822,0
2010-12-22,17.9,17.9,17.52,17.7,271888,0
2010-12-23,17.745,17.745,17.47,17.54,195444,0
2010-12-27,17.505,17.95,17.395,17.88,180120,0
2010-12-28,17.955,17.955,17.555,17.6,124028,0
2010-12-29,17.585,17.935,17.475,17.665,94880,0
2010-12-30,17.675,17.995,17.625,17.695,103948,0
2010-12-31,17.51,17.745,17.495,17.575,250532,0
2011-01-03,17.53,18.15,17.505,17.695,357574,0
2011-01-04,17.855,17.925,17,17.75,470474,0
2011-01-05,17.765,18.235,17.55,18.195,417876,0
2011-01-06,18.25,18.425,18.075,18.2,357344,0
2011-01-07,18.31,18.36,17.665,18.06,495742,0
2011-01-10,17.76,18.055,17.55,17.975,207542,0
2011-01-11,18.11,18.11,17.495,17.56,244206,0
2011-01-12,17.755,17.905,17.42,17.58,167792,0
2011-01-13,17.64,18.01,17.59,17.7,290300,0
2011-01-14,17.61,18.1,17.565,18.095,241020,0
2011-01-18,18.1,18.495,17.855,18,283704,0
2011-01-19,18.075,18.255,17.8,17.87,301206,0
2011-01-20,17.785,17.865,16.85,17.005,438060,0
2011-01-21,16.75,16.84,16.06,16.245,545588,0
2011-01-24,16.175,16.635,16,16.485,374228,0
2011-01-25,16.34,16.41,16,16.26,276430,0
2011-01-26,16.3,17.27,15.82,17.265,487802,0
2011-01-27,17.295,17.94,17.195,17.745,249340,0
2011-01-28,17.77,17.9,17.235,17.46,331974,0
2011-01-31,17.53,17.79,17.2,17.445,276878,0
2011-02-01,17.43,18.49,17.43,18.355,278860,0
2011-02-02,18.385,18.49,17.835,18.025,166728,0
2011-02-03,17.975,18.815,17.975,18.54,320714,0
2011-02-04,18.725,18.725,18.215,18.29,297176,0
2011-02-07,18.3,18.585,18.07,18.48,150472,0
2011-02-08,18.495,18.62,18.325,18.515,155632,0
2011-02-09,18.425,18.815,18.3,18.77,162380,0
2011-02-10,18.615,19.15,18.49,19.04,188436,0
2011-02-11,18.955,19.03,18.69,18.845,81262,0
2011-02-14,18.78,19.015,18.51,18.73,94708,0
2011-02-15,18.715,18.73,18.09,18.24,238746,0
2011-02-16,18.315,18.49,18.155,18.475,513682,0
2011-02-18,18.7,18.7,18.51,18.625,83232,0
2011-02-22,18.36,18.805,18.01,18.545,243002,0
2011-02-23,18.165,18.82,18.165,18.55,257474,0
2011-02-24,18.585,18.995,18.33,18.97,167792,0
2011-02-25,19.28,19.8,18.975,19.405,395842,0
2011-02-28,19.475,19.725,19.22,19.66,164660,0
2011-03-01,19.73,19.975,19.195,19.3,251936,0
2011-03-02,19.355,19.63,19.13,19.44,199646,0
2011-03-03,19.515,19.78,19.41,19.535,223480,0
2011-03-04,19.705,19.87,19.41,19.625,190810,0
2011-03-07,19.69,19.69,18.96,19.385,400386,0
2011-03-08,19.37,19.41,18.58,19.225,297144,0
2011-03-09,18.88,19.2,18.835,18.925,306918,0
2011-03-10,18.655,18.78,18.25,18.44,155942,0
2011-03-11,18.255,18.41,18.045,18.13,302832,0
2011-03-14,17.95,18.365,17.785,18.26,241178,0
2011-03-15,17.415,18.185,17.415,17.96,162986,0
2011-03-16,17.955,18.015,17.55,17.675,156910,0
2011-03-17,17.995,18.17,17.355,17.625,167676,0
2011-03-18,17.35,17.775,16.815,17.125,337792,0
2011-03-21,17.305,17.475,17.115,17.21,350916,0
2011-03-22,17.35,17.72,17.165,17.72,313944,0
2011-03-23,18.25,18.3,17.075,17.195,865698,0
2011-03-24,17.305,17.34,16.67,17.03,497838,0
2011-03-25,16.92,17.945,16.92,17.34,260852,0
2011-03-28,17.445,17.82,17.23,17.24,202160,0
2011-03-29,17.13,17.5,17.03,17.45,167734,0
2011-03-30,17.545,18,17.32,17.94,299048,0
2011-03-31,17.98,18.795,17.925,18.785,316720,0
2011-04-01,18.875,18.96,18.08,18.345,262564,0
2011-04-04,18.725,18.85,18.155,18.375,329104,0
2011-04-05,18.375,18.845,18.255,18.825,310508,0
2011-04-06,18.95,19,18.8,18.9,188346,0
2011-04-07,18.875,19.14,18.85,19,139154,0
2011-04-08,19.12,19.12,18.98,19.005,151750,0
2011-04-11,19.03,19.24,18.97,19.085,197942,0
2011-04-12,19,19.46,18.99,19.135,194048,0
2011-04-13,19.245,19.27,18.61,18.87,101484,0
2011-04-14,18.595,19.3,18.595,19.13,152298,0
2011-04-15,18.88,19.605,18.88,19.5,345636,0
2011-04-18,19.2,19.47,18.71,19.36,212738,0
2011-04-19,19.475,20.25,19.475,20.195,242122,0
2011-04-20,20.5,21.22,20.35,21.15,443254,0
2011-04-21,21.05,21.325,20.89,21.235,273558,0
2011-04-25,21.36,21.89,21.155,21.855,507926,0
2011-04-26,21.845,22.27,21.675,22.095,208966,0
2011-04-27,22,22.685,21.995,22.555,219444,0
2011-04-28,22.595,22.69,21.88,22.275,224188,0
2011-04-29,22.25,22.61,22.175,22.43,211964,0
2011-05-02,22.55,22.575,21.35,21.375,503634,0
2011-05-03,21.405,21.67,20.61,21.165,334274,0
2011-05-04,21.14,21.14,20.26,20.79,218472,0
2011-05-05,20.7,21.485,20.61,21.105,193800,0
2011-05-06,21.12,21.495,20.83,20.96,140814,0
2011-05-09,20.99,21.97,20.72,21.855,165876,0
2011-05-10,22.005,22.35,21.9,22.115,154882,0
2011-05-11,22.105,22.22,21.39,21.82,117058,0
2011-05-12,21.685,22.285,21.535,22.155,79452,0
2011-05-13,22.195,22.365,21.505,21.725,70828,0
2011-05-16,21.555,21.895,21.175,21.175,102332,0
2011-05-17,20.765,21.305,20.71,20.82,154634,0
2011-05-18,20.95,21.225,20.815,21.15,131544,0
2011-05-19,21.31,21.735,21.02,21.59,121192,0
2011-05-20,21.38,21.425,20.23,20.52,295618,0
2011-05-23,20.15,20.395,19.985,20.075,284184,0
2011-05-24,20.1,20.51,19.66,20.305,371680,0
2011-05-25,20.125,20.77,20,20.285,221862,0
2011-05-26,20.3,20.695,20.215,20.635,105242,0
2011-05-27,20.69,21.24,20.675,21.21,88196,0
2011-05-31,21.48,21.63,21.055,21.46,157956,0
2011-06-01,21.605,21.75,20.57,20.59,278334,0
2011-06-02,20.585,20.83,19.895,19.99,186260,0
2011-06-03,19.75,19.915,19.23,19.3,384596,0
2011-06-06,19.275,19.665,19.115,19.235,510932,0
2011-06-07,17.5,17.625,15.925,16.99,2919672,0
2011-06-08,17.145,17.29,16.54,16.71,710882,0
2011-06-09,16.745,17.055,16.68,16.71,460634,0
2011-06-10,16.56,16.79,16.205,16.56,354320,0
2011-06-13,16.695,17.18,16.59,16.755,376898,0
2011-06-14,17.005,17.19,16.8,16.945,315556,0
2011-06-15,16.775,17.075,16.71,16.8,224666,0
2011-06-16,16.8,16.99,16.5,16.825,317556,0
2011-06-17,17.02,17.42,16.86,17.095,359880,0
2011-06-20,17.005,17.43,17.005,17.375,202396,0
2011-06-21,17.41,18.125,17.31,18.1,380338,0
2011-06-22,17.95,18.18,17.11,17.325,355980,0
2011-06-23,17.1,17.41,17.005,17.2,293270,0
2011-06-24,17.255,17.385,16.88,16.99,456220,0
2011-06-27,17.09,17.26,16.705,16.95,241168,0
2011-06-28,17.07,17.27,16.775,16.86,500778,0
2011-06-29,16.985,16.985,16.545,16.58,541820,0
2011-06-30,16.695,17.34,16.695,17.25,686090,0
2011-07-01,17.48,17.905,17.425,17.75,318276,0
2011-07-05,17.895,18.335,17.825,18.225,254246,0
2011-07-06,18.31,18.735,18.225,18.535,237282,0
2011-07-07,18.875,19.475,18.875,19,323164,0
2011-07-08,18.75,18.775,18.13,18.185,236596,0
2011-07-11,18.085,18.335,17.52,17.6,428328,0
2011-07-12,17.63,17.735,17.255,17.44,481024,0
2011-07-13,17.585,17.775,17.375,17.495,232588,0
2011-07-14,17.595,17.73,16.735,16.77,292114,0
2011-07-15,16.87,16.975,16.7,16.745,256374,0
2011-07-18,16.645,16.75,16.26,16.27,328504,0
2011-07-19,16.395,16.735,16.395,16.62,226934,0
2011-07-20,16.66,16.885,16.4,16.415,208438,0
2011-07-21,16.425,16.67,16.335,16.355,315404,0
2011-07-22,16.35,16.405,16.26,16.31,248780,0
2011-07-25,16.18,16.25,15.845,15.85,323410,0
2011-07-26,14.8,16.135,14.63,15.93,801128,0
2011-07-27,15.9,15.97,14.975,15.02,392082,0
2011-07-28,15.035,15.46,15.02,15.38,578748,0
2011-07-29,15.175,15.555,14.785,15.435,389578,0
2011-08-01,15.5,15.665,14.995,15.06,389486,0
2011-08-02,14.89,15.17,14.31,14.345,377826,0
2011-08-03,14.405,14.565,13.94,14.54,179026,0
2011-08-04,14.065,14.44,13.49,13.49,356126,0
2011-08-05,14.165,14.195,12.77,13.15,555538,0
2011-08-08,12.5,13.045,11.65,11.82,427914,0
2011-08-09,12.14,12.6,11.145,12.395,573238,0
2011-08-10,12.165,12.675,11.66,11.76,302060,0
2011-08-11,11.87,12.635,11.77,12.435,323090,0
2011-08-12,12.6,12.95,12.045,12.38,385194,0
2011-08-15,12.77,12.875,12.445,12.875,130288,0
2011-08-16,12.675,12.74,12.26,12.625,310252,0
2011-08-17,12.705,12.865,12.24,12.405,234954,0
2011-08-18,11.93,11.96,11.205,11.27,473034,0
2011-08-19,11.03,11.4,10.625,10.77,288804,0
2011-08-22,11.065,11.545,11.065,11.14,459116,0
2011-08-23,11.305,12.085,11.09,11.955,458488,0
2011-08-24,11.97,12.555,11.945,12.475,183068,0
2011-08-25,12.575,12.745,12.185,12.44,499470,0
2011-08-26,12.305,12.8,12.16,12.74,237992,0
2011-08-29,12.925,13.6,12.77,13.54,186098,0
2011-08-30,13.44,13.81,13.17,13.68,315386,0
2011-08-31,13.86,14.145,13.385,14.13,421226,0
2011-09-01,14.1,14.435,13.695,14.26,406292,0
2011-09-02,13.835,14.105,13.15,13.35,317806,0
2011-09-06,13.11,13.125,12.555,13.075,245996,0
2011-09-07,13.165,14.385,13.165,14.33,380522,0
2011-09-08,12.13,12.6,11.55,11.91,2848538,0
2011-09-09,11.99,11.995,11.15,11.29,962234,0
2011-09-12,11.055,12,10.85,10.995,752754,0
2011-09-13,11,11.06,10.22,10.445,1450018,0
2011-09-14,10.5,10.935,10.285,10.74,1736560,0
2011-09-15,11.15,12.03,11.135,11.89,1679348,0
2011-09-16,11.995,12.18,11.875,12.075,382116,0
2011-09-19,11.79,12.07,11.585,11.88,218956,0
2011-09-20,12.025,12.345,11.875,11.88,929126,0
2011-09-21,11.83,11.945,11.29,11.365,518028,0
2011-09-22,11.25,11.37,10.805,10.91,529988,0
2011-09-23,11.225,11.675,11.01,11.545,495062,0
2011-09-26,11.625,11.635,11.33,11.59,605554,0
2011-09-27,11.93,12.5,11.81,11.925,404196,0
2011-09-28,11.945,12.505,11.76,12.265,459360,0
2011-09-29,12.535,12.62,11.8,12.265,435916,0
2011-09-30,11.92,12.05,11.355,11.43,539640,0
2011-10-03,11.335,11.795,10.86,10.915,436824,0
2011-10-04,10.775,11.885,10.61,11.875,408688,0
2011-10-05,11.72,12.355,11.575,12.175,310384,0
2011-10-06,12.055,12.89,12.055,12.8,469842,0
2011-10-07,12.845,13.05,12.325,12.445,212908,0
2011-10-10,12.735,13.235,12.735,13.23,365930,0
2011-10-11,13.065,13.415,12.955,13.35,289652,0
2011-10-12,13.58,13.84,13.455,13.565,593876,0
2011-10-13,13.275,13.725,13.275,13.555,227430,0
2011-10-14,13.76,14.07,13.685,14.055,238838,0
2011-10-17,13.925,14.105,13.805,13.87,402870,0
2011-10-18,13.935,13.945,13.375,13.685,465228,0
2011-10-19,13.605,13.73,13.02,13.175,220196,0
2011-10-20,13.14,13.175,12.655,12.785,339422,0
2011-10-21,12.97,13.125,12.805,12.96,275798,0
2011-10-24,13.04,13.305,12.975,13.195,632730,0
2011-10-25,13.12,13.335,13.075,13.175,545862,0
2011-10-26,13.4,13.5,12.83,13.4,314186,0
2011-10-27,14.075,14.875,13.99,14.065,1012048,0
2011-10-28,14.26,14.5,13.86,13.935,793530,0
2011-10-31,13.575,14.33,13.575,14.095,890352,0
2011-11-01,13.295,14.495,13.14,13.565,632116,0
2011-11-02,13.815,13.95,13.585,13.63,502704,0
2011-11-03,13.745,13.745,13.15,13.19,596094,0
2011-11-04,13.025,13.22,13.01,13.075,196586,0
2011-11-07,13.035,13.035,12.63,12.85,175174,0
2011-11-08,11.985,12.99,11.985,12.785,229980,0
2011-11-09,12.375,12.58,11.95,11.955,402784,0
2011-11-10,12.175,12.175,11.185,11.275,1248020,0
2011-11-11,11.15,11.455,11.14,11.27,457742,0
2011-11-14,11.245,11.295,11.15,11.195,382342,0
2011-11-15,11.125,11.33,10.84,11.31,414292,0
2011-11-16,11.135,11.19,10.8,10.81,412600,0
2011-11-17,10.81,10.825,10.275,10.35,473582,0
2011-11-18,10.3,10.535,9.6,9.83,685552,0
2011-11-21,9.59,9.795,9.56,9.61,714008,0
2011-11-22,9.555,9.6,9.215,9.275,315544,0
2011-11-23,9.065,9.305,9.065,9.13,757108,0
2011-11-25,9.04,9.17,8.92,8.925,181650,0
2011-11-28,9.255,9.38,8.8,8.99,446148,0
2011-11-29,9.035,9.19,8.985,9.075,462338,0
2011-11-30,9.26,9.5,9.155,9.215,734396,0
2011-12-01,8.98,9.065,8.655,8.685,578440,0
2011-12-02,8.845,9.355,8.845,9.1,1099460,0
2011-12-05,9.305,9.6,9.3,9.375,582490,0
2011-12-06,9.445,9.655,9.43,9.5,604940,0
2011-12-07,9.46,10.345,9.46,10.18,2155272,0
2011-12-08,12.005,12.665,11.33,12.01,4136162,0
2011-12-09,11.88,12.63,11.765,12.395,1288888,0
2011-12-12,12.245,12.82,12.075,12.205,847128,0
2011-12-13,12.28,12.41,11.645,11.775,698982,0
2011-12-14,11.775,11.775,11.36,11.605,429858,0
2011-12-15,11.745,11.91,11.61,11.86,409036,0
2011-12-16,11.975,12.355,11.905,12.075,406896,0
2011-12-19,12.15,12.15,11.74,11.76,288014,0
2011-12-20,12.005,12.245,11.84,12.2,255020,0
2011-12-21,12.195,12.29,11.865,12.225,206532,0
2011-12-22,12.275,12.51,12.25,12.455,315742,0
2011-12-23,12.4,12.705,12.335,12.62,277930,0
2011-12-27,12.41,12.795,12.41,12.73,188886,0
2011-12-28,12.76,12.76,12.185,12.24,241658,0
2011-12-29,12.115,12.585,12.115,12.495,250030,0
2011-12-30,12.58,12.72,12.38,12.455,280024,0
2012-01-03,12.765,12.815,12.38,12.405,305036,0
2012-01-04,12.335,12.78,12.335,12.525,312878,0
2012-01-05,12.61,12.61,11.995,12.095,437792,0
2012-01-06,12.105,12.16,11.65,11.69,679150,0
2012-01-09,11.555,11.76,11.3,11.475,529954,0
2012-01-10,11.595,11.61,11.385,11.525,396866,0
2012-01-11,11.505,11.78,11.505,11.625,219460,0
2012-01-12,11.585,11.605,10.8,10.82,476816,0
2012-01-13,10.685,11.19,10.605,11.115,346804,0
2012-01-17,11.195,11.215,10.705,10.93,261930,0
2012-01-18,10.885,11.09,10.88,11.09,210492,0
2012-01-19,11.145,11.525,11.135,11.375,269374,0
2012-01-20,11.375,12.485,11.375,12.31,803534,0
2012-01-23,12.435,12.495,12.255,12.295,259710,0
2012-01-24,12.265,12.49,12.17,12.225,315306,0
2012-01-25,12.075,12.63,12.075,12.605,238354,0
2012-01-26,12.63,12.645,11.815,12.09,453520,0
2012-01-27,12.005,12.025,11.525,11.85,296618,0
2012-01-30,11.815,11.845,11.37,11.61,270870,0
2012-01-31,11.595,11.695,11.165,11.43,393598,0
2012-02-01,11.53,11.965,11.455,11.665,280620,0
2012-02-02,11.665,11.72,11.435,11.535,268334,0
2012-02-03,11.71,12,11.605,11.97,371016,0
2012-02-06,11.9,12,11.79,11.94,176444,0
2012-02-07,11.855,12.185,11.855,12.08,278708,0
2012-02-08,12.15,12.47,12.06,12.375,353968,0
2012-02-09,12.36,12.53,12.21,12.41,201984,0
2012-02-10,12.39,12.835,12.24,12.785,494216,0
2012-02-13,12.95,13.06,12.76,12.96,468448,0
2012-02-14,12.77,13.05,12.75,12.955,282972,0
2012-02-15,13.005,13.02,12.655,12.74,802914,0
2012-02-16,12.715,12.955,12.595,12.93,173710,0
2012-02-17,12.99,13.235,12.99,13.11,110404,0
2012-02-21,13.115,13.19,12.81,12.99,358068,0
2012-02-22,12.755,13.035,12.74,12.965,215716,0
2012-02-23,12.87,13.31,12.87,12.935,230894,0
2012-02-24,13.04,13.22,12.88,12.91,209014,0
2012-02-27,12.83,12.85,12.595,12.605,266654,0
2012-02-28,12.665,12.835,12.375,12.545,183364,0
2012-02-29,12.595,12.735,12.385,12.46,614838,0
2012-03-01,12.67,12.825,12.195,12.335,641120,0
2012-03-02,12.365,12.705,12.3,12.325,250918,0
2012-03-05,12.285,12.445,12.19,12.27,382254,0
2012-03-06,12.195,12.21,11.9,12.065,360774,0
2012-03-07,12.075,12.25,11.815,11.835,158358,0
2012-03-08,11.84,12.175,11.84,11.86,421344,0
2012-03-09,11.88,12.385,11.74,12.37,326598,0
2012-03-12,12.36,12.845,12.305,12.72,247530,0
2012-03-13,12.795,13.24,12.755,13.19,445020,0
2012-03-14,13.275,13.63,13.215,13.495,324216,0
2012-03-15,13.495,13.705,13.36,13.525,256640,0
2012-03-16,13.555,13.6,13.055,13.08,378764,0
2012-03-19,13.08,13.08,12.72,12.885,522384,0
2012-03-20,12.855,13.295,12.835,13.235,993170,0
2012-03-21,13.23,13.545,13.085,13.305,767820,0
2012-03-22,13.27,14.57,12.795,14.18,1694868,0
2012-03-23,14.17,14.25,13.92,14.1,496170,0
2012-03-26,14.07,14.5,13.99,14.38,605244,0
2012-03-27,14.35,14.81,14.31,14.585,471642,0
2012-03-28,14.63,14.65,14.125,14.25,493834,0
2012-03-29,14.015,14.3,13.865,14.265,595162,0
2012-03-30,14.31,14.42,14.115,14.21,375038,0
2012-04-02,14.15,14.255,13.795,13.88,267076,0
2012-04-03,13.85,14.11,13.795,13.935,218644,0
2012-04-04,13.785,13.98,13.415,13.965,585530,0
2012-04-05,13.845,14.04,13.66,13.79,150640,0
2012-04-09,13.555,13.625,13.415,13.54,281512,0
2012-04-10,13.55,13.615,13.265,13.325,354592,0
2012-04-11,13.46,13.605,13.385,13.56,402082,0
2012-04-12,13.605,14.41,13.605,13.955,411374,0
2012-04-13,13.935,14.09,13.615,13.785,222164,0
2012-04-16,13.84,14.25,13.63,13.99,594046,0
2012-04-17,14.09,14.16,13.935,13.995,543482,0
2012-04-18,13.925,14.025,13.675,13.94,515348,0
2012-04-19,14.025,14.095,13.705,13.91,291964,0
2012-04-20,14.03,14.385,13.88,14.345,480458,0
2012-04-23,14.125,14.135,13.585,13.67,592948,0
2012-04-24,13.645,13.765,13.285,13.545,441276,0
2012-04-25,13.65,13.85,13.39,13.805,362534,0
2012-04-26,13.81,14.315,13.7,14.17,320396,0
2012-04-27,14.205,14.395,13.855,13.96,456060,0
2012-04-30,13.945,13.945,13.39,13.425,477708,0
2012-05-01,13.375,13.53,13.095,13.13,935650,0
2012-05-02,12.99,13.59,12.99,13.475,626720,0
2012-05-03,13.44,13.49,13.05,13.23,541632,0
2012-05-04,13.15,13.315,12.775,12.785,360026,0
2012-05-07,12.71,12.955,12.565,12.655,446690,0
2012-05-08,12.515,12.6,12.365,12.505,496136,0
2012-05-09,12.38,13,12.31,12.84,609230,0
2012-05-10,12.935,13.12,12.815,13.06,378892,0
2012-05-11,12.965,13.09,12.78,12.855,269432,0
2012-05-14,12.745,12.785,12.325,12.375,363418,0
2012-05-15,12.33,12.43,12.19,12.245,310520,0
2012-05-16,12.26,12.575,12.26,12.415,456572,0
2012-05-17,12.47,12.575,12.135,12.205,512994,0
2012-05-18,12.195,12.275,11.935,12.04,338600,0
2012-05-21,12,12.1,11.84,12.045,402118,0
2012-05-22,12.09,12.095,11.92,11.995,233274,0
2012-05-23,11.93,12.05,11.64,11.9,324832,0
2012-05-24,12.02,12.31,11.89,12.27,227150,0
2012-05-25,12.24,12.385,12.15,12.35,135086,0
2012-05-29,12.42,12.74,12.42,12.725,236536,0
2012-05-30,12.5,12.705,12.235,12.395,178222,0
2012-05-31,12.36,12.51,12.27,12.355,246372,0
2012-06-01,12.075,12.175,11.92,12.085,364590,0
2012-06-04,12.055,12.125,11.795,12,299122,0
2012-06-05,11.865,12.495,11.47,12.465,520516,0
2012-06-06,12.665,12.78,12.455,12.555,418664,0
2012-06-07,12.695,12.895,12.555,12.565,221938,0
2012-06-08,12.57,12.715,12.285,12.615,202636,0
2012-06-11,12.755,12.875,12.2,12.205,275466,0
2012-06-12,12.26,12.41,11.79,11.855,235078,0
2012-06-13,11.805,12.135,11.225,11.415,281534,0
2012-06-14,11.39,11.71,11.22,11.45,328156,0
2012-06-15,11.45,11.725,11.365,11.7,236894,0
2012-06-18,11.645,11.645,11.365,11.485,167152,0
2012-06-19,11.54,12.225,11.53,12.19,324852,0
2012-06-20,12.165,12.45,12.09,12.41,156214,0
2012-06-21,12.525,12.54,12.195,12.25,305128,0
2012-06-22,12.295,12.495,12.215,12.485,1186222,0
2012-06-25,12.36,12.36,12.01,12.04,262764,0
2012-06-26,12.03,12.045,11.39,11.76,301506,0
2012-06-27,11.79,11.79,10.92,11.09,363174,0
2012-06-28,11.055,11.25,10.925,11.24,304750,0
2012-06-29,11.5,11.93,11.47,11.845,469482,0
2012-07-02,11.91,12.39,11.905,12.375,341724,0
2012-07-03,12.38,12.55,12.275,12.48,181374,0
2012-07-05,12.5,13.125,12.37,12.945,281232,0
2012-07-06,12.78,13.23,12.655,13.015,258022,0
2012-07-09,13.03,13.225,13.02,13.14,171962,0
2012-07-10,13.225,13.45,13.205,13.4,299304,0
2012-07-11,13.36,13.5,12.935,13.085,384456,0
2012-07-12,13.025,13.075,12.605,12.75,185992,0
2012-07-13,12.81,13.17,12.715,12.75,196492,0
2012-07-16,12.755,12.83,12.37,12.765,164600,0
2012-07-17,12.8,12.83,12.365,12.54,114908,0
2012-07-18,12.565,13.065,12.47,13.025,99474,0
2012-07-19,13.035,13.37,12.835,13.13,109004,0
2012-07-20,13.02,13.06,12.29,12.34,235814,0
2012-07-23,12.19,12.19,11.825,11.955,235414,0
2012-07-24,12.07,12.21,11.84,11.915,306904,0
2012-07-25,11.97,12,11.75,11.885,139988,0
2012-07-26,12.08,12.28,11.945,12.235,120804,0
2012-07-27,12.275,13.095,12.185,12.995,155270,0
2012-07-30,12.97,13.3,12.97,13.12,216538,0
2012-07-31,13.03,13.05,12.26,12.285,227534,0
2012-08-01,12.41,12.52,11.76,11.785,182336,0
2012-08-02,11.735,12.044,11.52,11.765,128354,0
2012-08-03,11.99,12.27,11.945,12.165,152350,0
2012-08-06,12.15,12.5,12.15,12.4,131226,0
2012-08-07,12.565,13.13,12.565,13.075,203858,0
2012-08-08,13.14,13.87,13,13.79,227232,0
2012-08-09,13.71,14.485,13.71,14.455,303256,0
2012-08-10,14.455,14.5,14.2,14.255,201076,0
2012-08-13,14.245,14.255,13.765,13.895,132048,0
2012-08-14,14,14.065,13.4,13.505,107012,0
2012-08-15,13.49,13.785,13.49,13.665,110420,0
2012-08-16,13.7,13.735,13.285,13.57,228108,0
2012-08-17,13.535,14.335,13.48,14.25,199484,0
2012-08-20,14.22,14.235,13.89,14.01,124672,0
2012-08-21,14.09,14.745,14.09,14.73,281614,0
2012-08-22,14.68,15.065,14.62,14.995,189246,0
2012-08-23,14.975,14.975,14.505,14.845,328738,0
2012-08-24,14.775,15.295,14.735,15.16,121078,0
2012-08-27,15.21,15.33,14.965,15.245,257436,0
2012-08-28,15.2,15.905,15.18,15.78,547754,0
2012-08-29,15.87,15.975,15.592,15.885,99460,0
2012-08-30,15.715,15.81,15.455,15.505,182164,0
2012-08-31,15.615,16.015,15.4,15.87,124546,0
2012-09-04,15.765,16.45,15.605,16.44,422812,0
2012-09-05,17.5,18.235,17.12,18.085,1525718,0
2012-09-06,17.31,18.345,17.28,18.25,926236,0
2012-09-07,18.29,18.48,18.15,18.2,464934,0
2012-09-10,18.14,18.74,17.76,17.785,402916,0
2012-09-11,17.49,17.895,17.39,17.77,316026,0
2012-09-12,17.775,18.232,17.675,18.03,238490,0
2012-09-13,18.125,18.625,17.72,18.375,284762,0
2012-09-14,18.465,18.96,18.1,18.74,179618,0
2012-09-17,18.75,18.855,18.325,18.53,263200,0
2012-09-18,18.5,18.555,18.17,18.3,156060,0
2012-09-19,18.34,18.705,18.305,18.61,202732,0
2012-09-20,18.53,18.545,18.1,18.16,153560,0
2012-09-21,18.26,18.51,17.955,18.01,385244,0
2012-09-24,17.895,18.47,17.8,18.075,213956,0
2012-09-25,18.185,18.44,17.87,17.92,361688,0
2012-09-26,17.995,18.13,17.805,17.85,190040,0
2012-09-27,17.91,18.435,17.91,18.25,335746,0
2012-09-28,18.215,18.424,17.82,17.95,412452,0
2012-10-01,17.895,18.285,17.555,17.905,416778,0
2012-10-02,18.04,18.285,17.8,18.255,309046,0
2012-10-03,18.27,18.385,18.03,18.125,182914,0
2012-10-04,18.135,18.355,18.085,18.285,201274,0
2012-10-05,18.405,18.76,18.285,18.6,293568,0
2012-10-08,18.47,18.662,18.08,18.24,192450,0
2012-10-09,18.255,18.39,18.07,18.18,453232,0
2012-10-10,18.245,18.465,18.085,18.455,216402,0
2012-10-11,18.585,18.8,18.538,18.64,168460,0
2012-10-12,18.5,18.775,18.5,18.69,253760,0
2012-10-15,18.735,19.115,18.56,19.015,246080,0
2012-10-16,19.135,19.75,19.02,19.43,343326,0
2012-10-17,19.47,19.5,19.155,19.19,365542,0
2012-10-18,19.21,19.232,18.7,18.805,372828,0
2012-10-19,18.695,18.737,18.035,18.095,353866,0
2012-10-22,18.095,18.508,17.68,17.785,407292,0
2012-10-23,17.625,18.16,17.31,18.13,368936,0
2012-10-24,18.26,18.78,18.07,18.26,322296,0
2012-10-25,18.455,18.5,17.78,17.845,146422,0
2012-10-26,17.8,17.959,17.32,17.845,284688,0
2012-10-31,17.945,18.74,17.715,18.48,380932,0
2012-11-01,18.585,18.625,18.135,18.5,468036,0
2012-11-02,18.5,18.985,18.105,18.13,98444,0
2012-11-05,18.195,18.26,17.345,18.15,162358,0
2012-11-06,18.145,18.625,18.02,18.585,350120,0
2012-11-07,18.39,18.675,18.09,18.52,279126,0
2012-11-08,18.53,18.67,17.57,17.955,512412,0
2012-11-09,17.855,18.315,17.12,17.805,298806,0
2012-11-12,17.82,17.86,17.318,17.765,200246,0
2012-11-13,17.925,18.32,17.715,18.07,169528,0
2012-11-14,18.1,18.4,16.87,17.105,317802,0
2012-11-15,17.365,17.625,16.765,17.23,205048,0
2012-11-16,17.47,17.975,17.335,17.745,296200,0
2012-11-19,17.99,18.107,17.62,17.835,144982,0
2012-11-20,17.8,19.21,17.775,19.195,400540,0
2012-11-21,19.31,19.35,18.715,18.79,459952,0
2012-11-23,18.84,19.031,18.69,18.855,135078,0
2012-11-26,18.835,18.865,18.555,18.645,156198,0
2012-11-27,18.68,18.85,18.555,18.675,193138,0
2012-11-28,18.25,19.02,18.25,18.97,369214,0
2012-11-29,19.425,19.425,19.015,19.15,181678,0
2012-11-30,19.178,19.178,18.62,19.025,391248,0
2012-12-03,19.245,19.69,18.665,18.78,411628,0
2012-12-04,18.825,19,18.305,18.48,306682,0
2012-12-05,18.605,19.085,17.79,18.085,913772,0
2012-12-06,18.035,19.03,17.84,18.485,669088,0
2012-12-07,18.545,18.645,17.935,18.35,426966,0
2012-12-10,18.35,18.53,17.866,18.23,596698,0
2012-12-11,18.435,18.608,17.985,18.15,514900,0
2012-12-12,18.175,18.175,16.69,17.012,760790,0
2012-12-13,17.025,17.78,16.74,16.915,476348,0
2012-12-14,16.21,16.755,15.76,16.26,1204860,0
2012-12-17,16.395,17.88,16.295,17.48,901306,0
2012-12-18,17.465,17.825,17.245,17.495,456302,0
2012-12-19,17.455,17.63,17.29,17.395,214498,0
2012-12-20,17.375,17.5,17.08,17.235,357260,0
2012-12-21,17.08,17.23,16.78,17.095,457478,0
2012-12-24,16.83,17.135,16.604,16.9,105820,0
2012-12-26,16.98,16.98,16.29,16.435,127748,0
2012-12-27,16.38,16.635,16.256,16.535,188028,0
2012-12-28,16.415,16.815,16.312,16.55,141042,0
2012-12-31,16.67,17.16,16.552,17.115,150676,0
2013-01-02,17.615,17.89,16.735,16.89,768306,0
2013-01-03,16.655,17.555,16.58,17.15,601310,0
2013-01-04,17.295,17.435,17.197,17.29,337300,0
2013-01-07,17.245,17.535,17.09,17.415,277970,0
2013-01-08,17.415,17.83,17.145,17.81,336746,0
2013-01-09,17.83,17.86,17.45,17.52,286246,0
2013-01-10,17.535,17.765,16.905,17.175,492188,0
2013-01-11,17.23,17.36,17.12,17.245,176476,0
2013-01-14,17.255,17.34,17.1,17.12,202906,0
2013-01-15,17.04,17.21,16.925,17.005,285828,0
2013-01-16,17.04,18.18,17.015,18.13,380924,0
2013-01-17,18.255,18.255,18.04,18.15,181524,0
2013-01-18,18.1,18.26,18.015,18.11,133784,0
2013-01-22,18.145,18.16,17.995,18.075,170540,0
2013-01-23,18.005,18.195,17.635,17.7,153974,0
2013-01-24,17.725,18.055,17.508,17.83,139094,0
2013-01-25,17.68,18.36,17.68,18.07,153480,0
2013-01-28,18.14,18.61,18.015,18.485,242838,0
2013-01-29,18.43,18.565,18.225,18.3,115026,0
2013-01-30,18.24,18.345,17.88,17.905,156728,0
2013-01-31,17.925,18.27,17.83,17.945,148404,0
2013-02-01,18.085,18.145,17.795,17.85,137972,0
2013-02-04,17.735,17.95,17.43,17.485,209778,0
2013-02-05,17.485,18.205,17.45,18.105,179646,0
2013-02-06,18.02,18.23,17.905,18.2,136668,0
2013-02-07,18.17,18.205,17.78,18.07,74410,0
2013-02-08,18.145,18.25,18,18.035,128070,0
2013-02-11,18.005,18.025,17.835,17.925,68520,0
2013-02-12,18.03,18.105,17.88,18,403822,0
2013-02-13,17.975,18.17,17.975,18.125,85554,0
2013-02-14,18.015,18.21,18.005,18.11,178448,0
2013-02-15,18.21,18.395,18.135,18.21,175012,0
2013-02-19,18.33,19.26,18.3,18.485,268580,0
2013-02-20,18.475,18.52,18.25,18.355,595102,0
2013-02-21,18.4,18.465,17.78,17.795,323350,0
2013-02-22,17.925,18.215,17.775,18.2,261286,0
2013-02-25,18.26,18.375,18,18.005,394074,0
2013-02-26,18.12,18.145,17.9,18.015,310150,0
2013-02-27,18.01,18.285,17.96,18.105,144904,0
2013-02-28,18.125,18.405,18.045,18.25,138928,0
2013-03-01,18.09,18.4,18.085,18.315,95218,0
2013-03-04,18.245,18.405,18.215,18.382,198370,0
2013-03-05,18.505,18.905,18.4,18.85,180724,0
2013-03-06,18.82,18.92,18.205,18.435,310442,0
2013-03-07,18.39,18.525,17.835,17.985,190560,0
2013-03-08,18.1,18.295,17.945,18.155,357106,0
2013-03-11,18.095,18.465,18.02,18.335,103464,0
2013-03-12,18.39,18.825,18.245,18.615,209724,0
2013-03-13,18.585,18.845,18.545,18.6,150200,0
2013-03-14,18.605,18.79,18.415,18.635,194696,0
2013-03-15,18.635,18.79,18.425,18.7,259204,0
2013-03-18,18.44,18.835,18.44,18.66,148224,0
2013-03-19,18.515,18.745,18.365,18.495,163678,0
2013-03-20,18.635,18.84,18.565,18.815,201486,0
2013-03-21,18.69,19.105,18.6,19,421270,0
2013-03-22,19.1,19.6,18.97,19.43,194842,0
2013-03-25,19.445,20,19.39,19.7,212922,0
2013-03-26,19.805,19.915,19.39,19.595,288210,0
2013-03-27,19.44,19.955,19.395,19.87,214442,0
2013-03-28,19.925,20.235,19.838,20.055,919070,0
2013-04-01,20.225,20.345,19.42,19.665,801068,0
2013-04-02,19.71,20.228,19.61,19.67,728546,0
2013-04-03,19.565,19.565,18.5,18.865,1580458,0
2013-04-04,18.825,19.1,18.615,19.05,568544,0
2013-04-05,18.955,19.245,18.655,19.205,376216,0
2013-04-08,19.48,19.82,19.15,19.78,663216,0
2013-04-09,19.745,19.838,19.595,19.655,426396,0
2013-04-10,19.715,19.98,19.58,19.77,449928,0
2013-04-11,19.765,20.25,19.695,19.94,443766,0
2013-04-12,19.71,20.065,19.635,19.685,185324,0
2013-04-15,19.545,19.845,18.715,18.885,360242,0
2013-04-16,18.9,19.265,18.565,19.225,428178,0
2013-04-17,19.25,19.365,18.684,19.28,365002,0
2013-04-18,19.27,19.272,18.67,18.725,264976,0
2013-04-19,18.73,18.919,18.53,18.67,291458,0
2013-04-22,18.74,19.395,18.405,19.32,268432,0
2013-04-23,19.5,19.99,19.41,19.78,566476,0
2013-04-24,19.89,20.095,19.74,19.93,152404,0
2013-04-25,19.945,20.45,19.835,20.18,145062,0
2013-04-26,20.165,20.435,19.945,20.265,130854,0
2013-04-29,20.365,20.57,20.055,20.31,222644,0
2013-04-30,20.375,20.49,20.245,20.33,111548,0
2013-05-01,20.25,20.5,19.775,19.78,289702,0
2013-05-02,19.815,20.04,19.81,20.01,137986,0
2013-05-03,20.445,20.6,20.2,20.38,139206,0
2013-05-06,20.44,20.535,20.375,20.435,254230,0
2013-05-07,20.525,20.73,20.418,20.695,234766,0
2013-05-08,20.7,21.265,20.7,21.14,287732,0
2013-05-09,21.15,21.465,20.92,20.935,154246,0
2013-05-10,20.9,21.22,20.779,21.08,333134,0
2013-05-13,21.09,21.575,20.84,21.37,297402,0
2013-05-14,21.335,21.7,21.335,21.45,283614,0
2013-05-15,21.455,21.71,21.215,21.29,446214,0
2013-05-16,21.175,21.25,20.665,20.8,633664,0
2013-05-17,20.825,21.312,20.825,21.2,265642,0
2013-05-20,21.145,21.475,21.005,21.11,262318,0
2013-05-21,21.005,21.545,21.005,21.26,365972,0
2013-05-22,21.305,21.65,20.695,20.755,263544,0
2013-05-23,20.53,20.798,20.38,20.75,174112,0
2013-05-24,20.655,20.92,20.575,20.8,105756,0
2013-05-28,21.15,21.512,20.84,21,243734,0
2013-05-29,20.815,21.485,20.815,21.285,167552,0
2013-05-30,21.285,21.44,20.89,20.93,221976,0
2013-05-31,20.78,21.475,20.78,21.055,227340,0
2013-06-03,21.06,21.655,21.06,21.37,370032,0
2013-06-04,23.24,25.985,23.11,25.905,3877058,0
2013-06-05,25.75,26.13,24.88,25.31,1467914,0
2013-06-06,25.245,25.265,24.345,24.5,983726,0
2013-06-07,24.61,24.725,24.12,24.39,578128,0
2013-06-10,24.655,24.945,24.54,24.635,644902,0
2013-06-11,24.32,24.715,24.01,24.305,364930,0
2013-06-12,24.525,24.53,24,24.245,312478,0
2013-06-13,24.18,24.435,23.645,24.415,408370,0
2013-06-14,24.5,24.85,24.405,24.5,407216,0
2013-06-17,24.745,24.745,24.335,24.35,338232,0
2013-06-18,24.43,24.75,24.33,24.385,329080,0
2013-06-19,24.455,24.795,24.155,24.285,357850,0
2013-06-20,24.04,24.54,23.38,23.495,352148,0
2013-06-21,23.59,23.88,22.683,23.435,385230,0
2013-06-24,23.155,23.59,22.55,22.765,382534,0
2013-06-25,22.9,23.685,22.765,23.66,287628,0
2013-06-26,23.81,23.925,23.405,23.645,225588,0
2013-06-27,23.785,23.925,23.625,23.9,218666,0
2013-06-28,23.9,24.215,23.882,24.06,1028660,0
2013-07-01,24.31,24.635,24.12,24.21,634518,0
2013-07-02,24.125,24.345,23.815,24.03,370838,0
2013-07-03,23.92,24.052,23.74,23.86,58734,0
2013-07-05,24.23,24.23,23.592,23.945,561460,0
2013-07-08,24.015,24.52,23.91,24.325,242750,0
2013-07-09,24.415,25.705,24.33,24.795,370104,0
2013-07-10,24.795,25.145,24.42,24.755,129178,0
2013-07-11,25.085,25.105,24.54,24.74,227858,0
2013-07-12,24.69,25.085,24.585,24.68,105586,0
2013-07-15,24.915,24.915,24.205,24.425,185074,0
2013-07-16,24.39,24.795,24.255,24.38,203176,0
2013-07-17,24.46,24.738,24.39,24.565,189160,0
2013-07-18,24.7,25.015,24.63,24.83,170144,0
2013-07-19,24.78,24.91,24.72,24.8,156512,0
2013-07-22,24.69,25.155,24.69,25.02,186418,0
2013-07-23,25.32,26.01,24.84,24.9,152656,0
2013-07-24,25.045,25.47,24.648,25.02,311044,0
2013-07-25,24.905,25.795,24.84,25.77,180230,0
2013-07-26,25.555,25.696,25.14,25.37,325648,0
2013-07-29,25.37,25.635,25.37,25.5,311382,0
2013-07-30,25.675,25.88,24.97,25.295,407356,0
2013-07-31,25.44,25.99,25.33,25.73,192986,0
2013-08-01,26,26.53,25.78,26.4,225652,0
2013-08-02,26.28,27.04,26.23,26.465,268264,0
2013-08-05,26.465,26.53,26.165,26.28,181620,0
2013-08-06,26.16,26.275,25.548,25.635,257198,0
2013-08-07,25.55,25.6,24.895,25.08,253118,0
2013-08-08,25.205,25.325,24.925,24.965,236640,0
2013-08-09,25.295,25.68,25.102,25.65,219932,0
2013-08-12,25.57,26.845,25.57,26.845,285142,0
2013-08-13,26.925,27.034,26.36,26.6,206144,0
2013-08-14,26.59,26.875,26.465,26.53,274430,0
2013-08-15,26.13,26.757,25.8,25.8,198386,0
2013-08-16,25.625,25.745,24.936,24.99,127488,0
2013-08-19,24.95,25.24,24.37,24.37,214194,0
2013-08-20,24.32,25.08,24.27,24.745,65680,0
2013-08-21,24.6,24.92,24.26,24.42,79320,0
2013-08-22,24.216,24.665,24.216,24.375,84872,0
2013-08-23,24.455,24.455,23.695,23.855,214846,0
2013-08-26,23.92,23.92,22.915,23.04,597192,0
2013-08-27,22.83,23.32,22.77,22.79,198876,0
2013-08-28,22.775,22.87,22.4,22.705,147550,0
2013-08-29,22.705,23.225,22.5,22.775,142208,0
2013-08-30,22.845,23.11,22.5,22.905,252700,0
2013-09-03,23.075,23.81,23.075,23.505,390356,0
2013-09-04,24.625,27,24.625,27,1236456,0
2013-09-05,27.14,27.71,26.765,26.985,598274,0
2013-09-06,27.155,27.155,26.01,26.485,528800,0
2013-09-09,26.1,27.03,26.1,26.56,360506,0
2013-09-10,26.75,27.544,26.42,27.47,436240,0
2013-09-11,27.355,27.543,26.565,27.07,386344,0
2013-09-12,27,27.24,26.555,26.825,193898,0
2013-09-13,26.915,26.945,26.375,26.52,161192,0
2013-09-16,26.73,26.745,26.408,26.465,197004,0
2013-09-17,26.575,26.95,26.375,26.91,231832,0
2013-09-18,26.865,27.335,26.455,27.135,126402,0
2013-09-19,27.275,27.665,27.235,27.605,249498,0
2013-09-20,27.635,27.74,27.075,27.16,302448,0
2013-09-23,27.22,27.405,26.75,26.995,125094,0
2013-09-24,27.07,27.42,26.6,27.275,148800,0
2013-09-25,27.29,27.36,26.945,27.025,120600,0
2013-09-26,27.095,27.555,27.095,27.52,143800,0
2013-09-27,27.445,27.555,27.215,27.28,110200,0
2013-09-30,26.94,27.43,26.73,27.295,177096,0
2013-10-01,27.265,27.625,27.07,27.5,212166,0
2013-10-02,27.33,27.45,26.885,26.99,157814,0
2013-10-03,27.045,28.49,27.005,27.725,191076,0
2013-10-04,27.745,28.115,27.205,27.25,195800,0
2013-10-07,27.1,27.245,26.195,26.235,113966,0
2013-10-08,26.165,26.48,25.33,25.79,281600,0
2013-10-09,25.795,27.445,25.795,27.035,461400,0
2013-10-10,27.34,28.135,27.265,27.62,284000,0
2013-10-11,27.485,27.535,26.63,26.91,105200,0
2013-10-14,26.79,27.805,26.57,27.745,124400,0
2013-10-15,27.59,27.665,26.425,26.465,181400,0
2013-10-16,26.7,27.205,26.47,26.78,88622,0
2013-10-17,26.645,26.895,26.355,26.81,82200,0
2013-10-18,27.04,27.48,26.942,27.405,112590,0
2013-10-21,27.48,28.505,27.45,28.23,279200,0
2013-10-22,28.24,28.255,27.305,28.19,210600,0
2013-10-23,28.065,28.21,27.81,28.1,180400,0
2013-10-24,28.185,29.615,27.8,29.455,353200,0
2013-10-25,29.45,29.45,28.01,28.135,237000,0
2013-10-28,28.165,28.705,27.695,28.555,214600,0
2013-10-29,28.65,29.38,28.515,29.345,216600,0
2013-10-30,29.38,29.43,28.565,28.975,200000,0
2013-10-31,28.875,28.875,28.33,28.36,102326,0
2013-11-01,28.36,28.885,27.755,28.355,218000,0
2013-11-04,28.025,28.29,27.2,27.935,190400,0
2013-11-05,27.805,28.375,27.55,28.07,126930,0
2013-11-06,28.24,28.56,27.865,27.87,93730,0
2013-11-07,28.035,28.15,27.148,27.43,255294,0
2013-11-08,27.4,28.025,26.71,27.13,303600,0
2013-11-11,27.165,28.085,27.01,27.8,313600,0
2013-11-12,27.675,27.89,26.915,27.715,310284,0
2013-11-13,27.645,29.57,27.645,29.51,337714,0
2013-11-14,29.5,29.91,29.015,29.485,191400,0
2013-11-15,29.605,29.865,28.985,29.46,212800,0
2013-11-18,29.445,29.735,28.54,28.785,233200,0
2013-11-19,28.71,28.875,28.19,28.415,181000,0
2013-11-20,28.29,28.45,27.895,27.995,214274,0
2013-11-21,28.06,28.855,27.985,28.68,249600,0
2013-11-22,28.64,29.23,28.64,29.1,138400,0
2013-11-25,29.6,30.02,29.275,29.885,294400,0
2013-11-26,29.865,30.18,29.315,29.855,205800,0
2013-11-27,29.93,30.36,29.565,29.86,286000,0
2013-11-29,30.17,30.5,29.72,30.125,185942,0
2013-12-02,30.125,30.125,28.685,28.745,469800,0
2013-12-03,28.735,29.335,28.68,29.145,526400,0
2013-12-04,31.85,33.175,31.54,33.025,2548400,0
2013-12-05,32.93,34.415,32.93,34.155,584750,0
2013-12-06,34.255,34.615,33.5,34.125,420000,0
2013-12-09,32.84,34.485,32.84,33.91,582200,0
2013-12-10,33.755,34.41,33.55,33.74,731010,0
2013-12-11,33.65,33.79,32.685,33.01,535000,0
2013-12-12,32.975,33.1,32.33,32.93,313400,0
2013-12-13,32.91,33.795,32.435,32.955,427800,0
2013-12-16,32.965,33.185,32.81,32.925,373000,0
2013-12-17,32.94,33.19,32.42,32.92,214554,0
2013-12-18,33.255,33.74,32.73,33.7,280400,0
2013-12-19,33.535,33.79,32.89,33.385,347200,0
2013-12-20,33.5,34.675,33.495,34.59,535600,0
2013-12-23,35.665,36.1,34.59,34.815,498200,0
2013-12-24,35.925,37.2,35.875,36.945,556086,0
2013-12-26,37.245,37.375,36.105,36.56,419200,0
2013-12-27,36.755,36.985,36.18,36.685,317200,0
2013-12-30,36.6,37.235,36.41,37.09,566200,0
2013-12-31,37.09,37.44,36.505,36.978,4841272,0
2014-01-02,36.585,36.69,35.125,35.7,885434,0
2014-01-03,35.69,35.77,34.756,35.1,505200,0
2014-01-06,35.215,35.275,34.615,34.705,518600,0
2014-01-07,34.76,34.945,34.435,34.76,589600,0
2014-01-08,35.275,36.555,33.88,34.745,1348200,0
2014-01-09,34.755,35.3,34.59,34.995,626400,0
2014-01-10,34.925,35.345,34.465,35.34,517200,0
2014-01-13,34.95,35.555,34.715,35.035,580600,0
2014-01-14,35.15,35.61,35.035,35.485,945600,0
2014-01-15,35.64,36.25,35.61,36.16,731036,0
2014-01-16,35.925,36.275,35.275,35.745,573600,0
2014-01-17,35.605,36.095,35.385,35.715,421800,0
2014-01-21,36.02,36.355,35.1,35.945,739800,0
2014-01-22,35.955,36.325,35.545,36.1,332800,0
2014-01-23,35.73,36.08,35.01,35.765,667484,0
2014-01-24,35.305,35.88,34.145,34.535,961910,0
2014-01-27,35.01,35.16,34.035,34.545,552728,0
2014-01-28,34.42,35.595,34.045,35.245,842944,0
2014-01-29,34.93,35.37,34.4,34.64,956800,0
2014-01-30,34.935,36.095,34.935,35.735,706800,0
2014-01-31,35.095,35.385,34.63,34.985,607600,0
2014-02-03,34.775,34.775,32.86,33.15,644760,0
2014-02-04,33.255,34.13,32.505,33.78,646210,0
2014-02-05,33.701,33.701,32.605,33.3,377748,0
2014-02-06,33.16,34.84,33.16,33.99,493164,0
2014-02-07,33.965,34.355,33.48,33.995,318808,0
2014-02-10,33.865,33.958,33.24,33.4,526906,0
2014-02-11,33.275,33.698,33.095,33.285,734216,0
2014-02-12,33.285,33.535,33.05,33.095,556486,0
2014-02-13,32.845,33.75,32.65,33.6,522628,0
2014-02-14,33.565,33.925,33,33.82,311988,0
2014-02-18,33.89,34.235,32.555,32.64,538768,0
2014-02-19,32.545,33.26,32.545,32.905,477162,0
2014-02-20,32.945,33.095,32,32.37,453274,0
2014-02-21,32.755,32.785,32.278,32.53,408636,0
2014-02-24,32.615,32.865,32.21,32.695,580712,0
2014-02-25,32.605,33.925,32.605,33.785,917470,0
2014-02-26,34,35.075,33.68,34.74,619420,0
2014-02-27,34.88,34.905,34.39,34.765,340384,0
2014-02-28,34.77,35.025,34.465,34.745,602984,0
2014-03-03,34.145,34.985,34.06,34.84,478830,0
2014-03-04,35.26,36.175,34.745,35.885,705560,0
2014-03-05,35.37,36.375,35.37,36.235,431346,0
2014-03-06,36.32,36.85,35.915,36.645,477428,0
2014-03-07,36.65,37.035,36.495,36.87,334524,0
2014-03-10,36.755,37.31,36.715,37.095,289872,0
2014-03-11,37.075,37.226,36.83,37.025,288034,0
2014-03-12,36.7,37.375,36.625,37.11,472104,0
2014-03-13,37.03,37.065,36.56,36.94,296910,0
2014-03-14,36.74,37.45,36.74,37.36,456894,0
2014-03-17,37.845,37.865,37.115,37.62,476616,0
2014-03-18,38.03,38.61,37.875,38.175,680756,0
2014-03-19,38.15,38.365,37.245,37.475,407516,0
2014-03-20,37.56,38.08,37.09,37.55,429832,0
2014-03-21,37.82,38.605,37.505,37.83,571046,0
2014-03-24,37.92,38.36,36.785,37.23,566168,0
2014-03-25,34.41,36.16,33.83,35.895,2187282,0
2014-03-26,36.145,36.145,34.675,34.8,1392200,0
2014-03-27,34.75,35.235,34.355,34.58,683878,0
2014-03-28,34.535,34.94,34.485,34.865,287298,0
2014-03-31,35.12,36.105,34.89,35.79,412462,0
2014-04-01,36.215,37.5,35.975,37.405,697194,0
2014-04-02,37.435,37.845,36.8,37.475,395978,0
2014-04-03,37.45,37.45,36.315,36.63,390132,0
2014-04-04,37.005,37.45,36.025,36.37,453522,0
2014-04-07,36.305,36.465,35.065,35.635,550384,0
2014-04-08,35.785,36.36,35.374,36.13,561580,0
2014-04-09,36.345,37.455,36,37.415,380294,0
2014-04-10,37.49,37.745,36.132,36.265,613424,0
2014-04-11,35.66,36.5,35.66,35.995,413864,0
2014-04-14,36.648,36.648,35.74,36.045,235956,0
2014-04-15,36.12,36.39,35.425,36,545476,0
2014-04-16,36.48,37.44,36.05,37.325,322224,0
2014-04-17,37.18,37.368,36.2,36.395,452202,0
2014-04-21,36.38,36.675,35.955,36.445,199756,0
2014-04-22,36.545,36.865,36.25,36.48,208156,0
2014-04-23,36.74,36.765,36.25,36.305,329300,0
2014-04-24,36.465,37.17,35.575,36.346,255198,0
2014-04-25,36.235,36.665,35.835,36.33,332998,0
2014-04-28,36.53,37.15,35.695,36.835,413548,0
2014-04-29,37.175,37.255,36.225,36.295,215114,0
2014-04-30,36.17,36.17,35.48,35.885,422530,0
2014-05-01,35.905,36.65,35.33,36.25,346744,0
2014-05-02,37.255,37.255,36.055,36.23,310344,0
2014-05-05,35.965,36.975,35.685,36.775,284324,0
2014-05-06,36.7,37.075,35.33,35.395,456970,0
2014-05-07,35.41,35.41,34.225,35.365,224660,0
2014-05-08,35.305,36.235,34.625,34.83,226418,0
2014-05-09,35.555,35.555,34.405,35.285,330928,0
2014-05-12,35.415,36.975,35.065,36.815,333590,0
2014-05-13,37.1,37.34,36.07,36.57,464134,0
2014-05-14,36.44,36.72,35.772,35.87,276700,0
2014-05-15,35.62,35.635,34.735,35.19,264242,0
2014-05-16,35.21,36.325,35.105,36.3,243182,0
2014-05-19,36.16,36.715,36.14,36.605,189646,0
2014-05-20,36.51,36.51,35.375,35.595,404098,0
2014-05-21,35.895,37.295,35.545,36.19,302616,0
2014-05-22,36.19,36.535,35.62,36.14,325444,0
2014-05-23,36.165,36.365,35.98,36.2,253958,0
2014-05-27,36.55,36.865,36.06,36.575,222828,0
2014-05-28,36.03,36.375,35.475,35.94,361072,0
2014-05-29,36.095,36.555,35.715,36.365,242864,0
2014-05-30,36.275,36.805,36.275,36.66,278786,0
2014-06-02,36.51,38.14,36.51,37.96,944784,0
2014-06-03,39.97,41.655,38.356,41.27,1872754,0
2014-06-04,41.5,41.5,40.64,41.38,593564,0
2014-06-05,41.35,41.875,40.4,41.585,531172,0
2014-06-06,41.68,41.85,40.82,41.335,468890,0
2014-06-09,41.335,41.7,40.948,41.44,425412,0
2014-06-10,41.25,41.755,41.035,41.415,740800,0
2014-06-11,41.245,41.56,40.58,40.675,351960,0
2014-06-12,40.46,40.475,39.996,40.225,261422,0
2014-06-13,40.345,40.49,39.655,40.21,267240,0
2014-06-16,40.28,40.82,40.15,40.5,222958,0
2014-06-17,40.37,40.875,40.041,40.725,343900,0
2014-06-18,40.565,41.005,40.29,40.92,294662,0
2014-06-19,40.966,41.01,40.36,40.565,153020,0
2014-06-20,40.6,40.845,40.205,40.295,411586,0
2014-06-23,40.625,40.625,39.88,40.185,175456,0
2014-06-24,39.42,40.175,38.7,38.815,580894,0
2014-06-25,39.36,41.77,39.325,41.05,2860544,0
2014-06-26,40.885,41.695,40.565,41.535,567182,0
2014-06-27,42.04,42.14,40.805,40.915,702708,0
2014-06-30,40.69,41.195,40.465,40.83,493116,0
2014-07-01,41.035,41.605,40.275,40.695,666938,0
2014-07-02,40.56,41.295,40.345,41.03,373200,0
2014-07-03,41.115,41.97,40.835,41.885,227680,0
2014-07-07,41.675,41.935,40.815,40.84,394972,0
2014-07-08,40.53,41.095,39.785,40.3,375892,0
2014-07-09,40.445,40.8,40.08,40.19,302968,0
2014-07-10,39.385,39.385,38.355,38.865,441556,0
2014-07-11,38.78,39.485,38.22,39.39,446028,0
2014-07-14,39.74,40.105,39.01,39.15,287124,0
2014-07-15,39.205,39.475,38.545,39.155,385552,0
2014-07-16,39.345,40,38.73,39.73,606838,0
2014-07-17,39.555,39.94,38.85,38.975,350032,0
2014-07-18,38.928,40.32,38.922,40.115,341650,0
2014-07-21,39.815,39.815,39.208,39.535,266674,0
2014-07-22,39.725,40.035,39.465,40.01,191540,0
2014-07-23,40.035,40.716,39.66,40.285,268580,0
2014-07-24,39.955,41.025,39.95,40.93,575260,0
2014-07-25,40.645,41.055,39.76,39.82,299316,0
2014-07-28,39.775,40.09,39.2,39.302,297102,0
2014-07-29,39.5,40.9,39.257,40.245,458832,0
2014-07-30,40.535,40.915,39.765,40.32,262710,0
2014-07-31,39.835,40.17,38.553,38.835,724492,0
2014-08-01,38.8,39.57,38.54,38.765,258376,0
2014-08-04,38.915,39.755,38.68,39.58,412958,0
2014-08-05,39.65,40.405,39.255,40.175,255446,0
2014-08-06,39.86,41.235,39.625,40.66,327142,0
2014-08-07,40.885,41.035,40.035,40.325,266134,0
2014-08-08,40.319,41.4,40.319,40.815,335498,0
2014-08-11,41.14,41.74,40.485,41.365,203286,0
2014-08-12,40.745,41.73,39.73,40.025,350818,0
2014-08-13,39.995,39.995,38.305,38.605,676962,0
2014-08-14,38.77,39,38.215,38.58,385586,0
2014-08-15,38.625,39.665,38.43,38.695,501692,0
2014-08-18,39.095,40.065,38.78,39.89,328772,0
2014-08-19,39.945,40.67,39.915,40.45,192690,0
2014-08-20,40.285,41.16,40.21,40.675,273452,0
2014-08-21,40.545,41.425,40.03,40.97,225100,0
2014-08-22,41,41.75,40.6,41.205,239870,0
2014-08-25,41.375,41.7,40.835,41.195,346690,0
2014-08-26,41.175,42.475,40.972,42.05,448840,0
2014-08-27,42.1,42.46,41.285,41.52,361558,0
2014-08-28,41.3,41.93,41,41.9,490750,0
2014-08-29,41.95,42.374,41.255,41.27,498374,0
2014-09-02,41.5,42.295,41.094,42.09,529414,0
2014-09-03,43.25,46,43.077,44,1277398,0
2014-09-04,44.44,44.785,42.845,43.33,522340,0
2014-09-05,43.05,43.318,42.415,43.16,461840,0
2014-09-08,43.13,44,42.945,43.425,337906,0
2014-09-09,43.24,43.24,41.83,42.05,482186,0
2014-09-10,41.78,42.14,41.28,42.125,404702,0
2014-09-11,42.13,42.56,41.486,42.265,427086,0
2014-09-12,42.405,42.77,42.165,42.66,374934,0
2014-09-15,42.3,42.445,41.89,42.35,522568,0
2014-09-16,42.115,43.135,41.72,43.035,572178,0
2014-09-17,43.095,43.72,42.861,43.485,580974,0
2014-09-18,43.675,43.69,43.275,43.32,439288,0
2014-09-19,43.71,43.72,42.435,43.035,832988,0
2014-09-22,42.595,42.935,41.19,41.87,423066,0
2014-09-23,41.595,41.76,40.65,40.925,506826,0
2014-09-24,40.635,42.115,40.305,42.075,589002,0
2014-09-25,42.115,42.24,41.53,41.8,544714,0
2014-09-26,41.875,42.75,41.38,42.635,426662,0
2014-09-29,42.485,42.485,41.975,42.18,358646,0
2014-09-30,42.14,42.2,41.38,41.43,383788,0
2014-10-01,41.27,41.455,40.4,40.815,498044,0
2014-10-02,40.8,41.685,40.47,41.455,335098,0
2014-10-03,42.025,42.52,41.71,42.255,420480,0
2014-10-06,42.31,42.32,41.14,41.255,430592,0
2014-10-07,40.825,41.22,40.62,40.755,857826,0
2014-10-08,40.615,41.47,40.215,41.41,458388,0
2014-10-09,41.705,41.705,40.35,41,413990,0
2014-10-10,40.79,41.465,40.255,41.1,440070,0
2014-10-13,41.015,41.015,39.85,40.31,504902,0
2014-10-14,40.475,40.94,39.64,39.895,519128,0
2014-10-15,38.655,39.9,38.61,39.275,823968,0
2014-10-16,39.14,39.775,38.38,39.18,419496,0
2014-10-17,39.28,39.28,35.97,36.05,2212294,0
2014-10-20,35.775,37.02,35.335,36.94,686326,0
2014-10-21,37.095,37.878,36.683,37.71,415082,0
2014-10-22,37.83,38.245,37.135,37.27,330734,0
2014-10-23,37.575,37.931,36.85,36.99,313158,0
2014-10-24,37.02,37.575,36.995,37.44,291720,0
2014-10-27,37.025,37.555,36.735,37.38,219180,0
2014-10-28,37.425,38.595,37.3,38.55,399890,0
2014-10-29,38.525,38.9,38.16,38.33,212168,0
2014-10-30,38.235,39.02,37.85,38.91,476886,0
2014-10-31,39.78,39.93,39.115,39.675,475756,0
2014-11-03,39.75,39.942,39.205,39.53,307380,0
2014-11-04,39.664,39.664,38.424,38.985,267346,0
2014-11-05,39.1,39.73,38.95,39.695,249118,0
2014-11-06,39.955,40.07,39.5,39.915,315928,0
2014-11-07,39.945,40.115,39.58,40.105,336474,0
2014-11-10,40.02,40.875,40.02,40.465,301184,0
2014-11-11,40.56,41.07,40.115,40.895,348842,0
2014-11-12,40.91,42.09,40.76,42.005,456986,0
2014-11-13,42.19,42.355,41.725,41.91,221090,0
2014-11-14,42.135,42.205,41.675,42.08,267196,0
2014-11-17,41.97,42.325,40.775,40.935,506274,0
2014-11-18,40.955,41.865,40.56,41.515,208260,0
2014-11-19,41.49,43.24,41.28,42.57,419258,0
2014-11-20,42.485,43.2,42.355,42.87,355022,0
2014-11-21,43.475,43.68,42.485,42.625,374504,0
2014-11-24,42.715,43.32,42.715,43.15,511720,0
2014-11-25,43.06,43.5,42.325,42.58,513408,0
2014-11-26,42.49,43.585,42.49,43.375,511202,0
2014-11-28,43.125,44.845,43.125,44.245,323756,0
2014-12-01,43.965,44.224,41.535,41.69,652608,0
2014-12-02,41.9,42.585,41.705,42.18,475404,0
2014-12-03,45.05,49.05,44.85,48.39,2977600,0
2014-12-04,48.014,48.86,47.572,48.05,789324,0
2014-12-05,48.12,49.12,47.2,48.135,669304,0
2014-12-08,47.63,48.45,47.18,47.395,427728,0
2014-12-09,47,48.778,46.84,48.31,491070,0
2014-12-10,48.265,48.615,47,47.315,462726,0
2014-12-11,47.715,48.75,47.395,47.68,330076,0
2014-12-12,47.16,48.485,47.16,47.38,514322,0
2014-12-15,47.735,48.055,46.845,47.46,509850,0
2014-12-16,47.21,48.54,46.515,47.01,767002,0
2014-12-17,47.01,48.295,46.385,48.27,476682,0
2014-12-18,48.935,49.18,48,49.115,517652,0
2014-12-19,48.99,48.99,47.595,48.52,1106270,0
2014-12-22,48.525,49.19,48.3,48.5,511552,0
2014-12-23,48.65,49.275,48.345,48.855,328930,0
2014-12-24,49.18,50.14,49.152,49.765,240762,0
2014-12-26,50.105,50.625,49.105,49.775,216732,0
2014-12-29,50.185,50.54,49.875,50.255,247624,0
2014-12-30,49.524,51.4,49.524,50.65,223390,0
2014-12-31,50.89,51.59,50.39,50.505,373058,0
2015-01-02,50.83,51.43,49.21,50,334376,0
2015-01-05,49.855,50.435,47.86,48.2,529808,0
2015-01-06,48.22,48.35,46.75,47.625,588692,0
2015-01-07,48.25,49.44,47.385,49.34,579002,0
2015-01-08,49.895,51.49,49.42,51.2,640090,0
2015-01-09,50.635,50.74,49.245,49.89,433954,0
2015-01-12,49.85,50.33,49.155,49.755,305550,0
2015-01-13,50.305,51.575,48.835,49.455,430464,0
2015-01-14,48.75,49,47.92,48.76,216488,0
2015-01-15,48.775,48.84,46.885,47.38,355532,0
2015-01-16,46.96,47.6,46.442,47.02,578946,0
2015-01-20,47.125,47.355,46.47,47,374444,0
2015-01-21,46.765,47.42,46.71,47.12,341934,0
2015-01-22,47.55,49.005,47.205,48.625,648416,0
2015-01-23,48.625,49.05,48.125,48.205,316176,0
2015-01-26,48.81,48.81,47.255,48.535,373806,0
2015-01-27,47.765,49.035,47.115,48.91,287164,0
2015-01-28,49.22,49.265,47.71,48.22,448248,0
2015-01-29,48.415,50.32,48.408,50.235,311390,0
2015-01-30,49.895,50.85,48.29,48.6,357772,0
2015-02-02,48.66,49.105,47.665,48.755,324790,0
2015-02-03,49.235,50.645,49.155,50.495,347362,0
2015-02-04,50.08,50.425,49.265,49.9,276682,0
2015-02-05,49.985,50.845,49.96,50.745,337430,0
2015-02-06,50.66,51.265,50.395,50.57,290076,0
2015-02-09,50.265,50.265,48.51,48.825,266932,0
2015-02-10,48.875,51.02,48.205,50.425,303044,0
2015-02-11,50.155,51.54,50.1,51.39,279116,0
2015-02-12,51.68,52.245,51.15,51.455,216620,0
2015-02-13,51.5,51.895,50.99,51.78,211150,0
2015-02-17,51.5,52.41,51.08,51.815,209568,0
2015-02-18,51.395,52.325,51.22,51.88,218768,0
2015-02-19,51.66,52.75,51.535,52.43,167002,0
2015-02-20,52.505,52.82,51.57,52.765,201734,0
2015-02-23,52.595,52.725,51.46,52.465,233098,0
2015-02-24,52.16,53.315,52.16,53.08,249180,0
2015-02-25,53.085,53.725,53.03,53.305,191108,0
2015-02-26,53.305,54.18,52.875,52.97,193278,0
2015-02-27,52.34,53.275,52.34,52.615,191144,0
2015-03-02,52.6,53.39,51.765,53.175,341200,0
2015-03-03,53.045,53.17,51.23,52.755,301400,0
2015-03-04,52.475,52.64,51.59,52.345,230400,0
2015-03-05,52.47,53.025,51.765,52.6,158400,0
2015-03-06,52.89,53.605,52.2,52.87,272600,0
2015-03-09,53.11,53.175,51.675,51.785,262000,0
2015-03-10,50.855,51.455,50.52,50.935,269800,0
2015-03-11,50.91,51.83,50.905,51.785,260800,0
2015-03-12,52.145,53.1,51.79,52.815,249400,0
2015-03-13,52.145,53.565,52.14,53.175,219400,0
2015-03-16,53.185,54.035,53.13,53.395,230000,0
2015-03-17,53.4,53.85,52.745,53.715,257000,0
2015-03-18,53.69,54.945,53,54.535,300600,0
2015-03-19,54.935,55.925,54.55,55.525,283600,0
2015-03-20,56.34,56.94,55.475,55.945,464600,0
2015-03-23,56.015,56.475,55.52,56.415,752600,0
2015-03-24,57.37,57.64,54.55,56.46,1170200,0
2015-03-25,57.1,57.42,55.125,55.385,762400,0
2015-03-26,54.975,55.435,54.025,54.91,416000,0
2015-03-27,54.775,56.12,54.755,55.89,271800,0
2015-03-30,56.11,57.05,55.87,56.235,256600,0
2015-03-31,55.915,56.8,55.675,56.325,552048,0
2015-04-01,56,57.31,55.01,56.595,369000,0
2015-04-02,56.77,57.715,56.62,57.005,529800,0
2015-04-06,56.55,57.865,56.275,56.785,283400,0
2015-04-07,56.9,58.175,56.9,57.485,421946,0
2015-04-08,57.995,58.255,57.58,58.19,313800,0
2015-04-09,58.26,59.14,57.97,58.82,328814,0
2015-04-10,58.985,58.985,57.985,58.745,231400,0
2015-04-13,58.79,60.16,58.515,59.105,272000,0
2015-04-14,59.29,59.29,58.27,58.74,256800,0
2015-04-15,59.15,59.66,58.75,58.845,187528,0
2015-04-16,58.755,59.34,58.7,59.315,190010,0
2015-04-17,58.755,58.955,57.985,58.035,253200,0
2015-04-20,58.04,58.905,57.705,58.28,308112,0
2015-04-21,58.525,58.985,58.25,58.735,172868,0
2015-04-22,58.74,58.895,57.815,58.16,177472,0
2015-04-23,58.16,58.845,57.84,58.315,337800,0
2015-04-24,58.52,59.995,58.153,59.265,443434,0
2015-04-27,59.5,59.805,58.61,58.87,455400,0
2015-04-28,58.735,58.735,57.165,57.79,422752,0
2015-04-29,57.44,57.96,56.055,56.965,378200,0
2015-04-30,56.725,57.02,55.265,55.59,322000,0
2015-05-01,55.57,57.25,55.57,56.605,264600,0
2015-05-04,57.25,57.25,56.26,56.57,230500,0
2015-05-05,56.24,57,55.89,56.2,204200,0
2015-05-06,56.946,56.946,55.01,56.25,268362,0
2015-05-07,56.06,57.32,55.793,57.19,156750,0
2015-05-08,57.89,58.51,57.06,57.1,152800,0
2015-05-11,57,57.68,56.87,56.93,101800,0
2015-05-12,56.55,57.404,55.85,56.67,143841,0
2015-05-13,56.93,57.75,55.46,56.14,287500,0
2015-05-14,56.99,57.29,55.68,56.73,207700,0
2015-05-15,56.57,57.21,56.41,56.99,136999,0
2015-05-18,57.05,58.97,56.55,58.5,292423,0
2015-05-19,58.75,59.17,57.63,57.81,187048,0
2015-05-20,58.12,58.42,57.3,58.02,175200,0
2015-05-21,57.71,58.32,57.19,57.89,182600,0
2015-05-22,57.98,58.42,57.24,57.83,190500,0
2015-05-26,57.38,57.64,56.53,57.04,164873,0
2015-05-27,56.21,57.17,54.75,56.65,405700,0
2015-05-28,56.36,57.42,56.14,57.1,300199,0
2015-05-29,57.24,57.24,56.31,56.86,389700,0
2015-06-01,57.17,58.44,56.31,58.17,484952,0
2015-06-02,58.3,60.43,58,60.09,664075,0
2015-06-03,64.38,67.34,63.5,67.15,2197600,0
2015-06-04,66.57,67.41,66.01,67.31,812200,0
2015-06-05,67,68.79,66.74,68.51,578300,0
2015-06-08,68.92,68.92,67.32,67.47,472700,0
2015-06-09,68.02,68.23,66.49,68.06,343685,0
2015-06-10,68.16,68.41,67.09,67.25,358134,0
2015-06-11,67.5,67.7,66.14,67,263712,0
2015-06-12,66.51,67.29,66.39,66.98,353100,0
2015-06-15,66.57,67.4,65.77,66.93,311100,0
2015-06-16,67.25,68.82,66.95,68.37,390000,0
2015-06-17,68.39,69.03,68.1,68.63,287000,0
2015-06-18,68.62,69.86,68.4,69.32,340300,0
2015-06-19,69.51,69.75,69.02,69.17,264800,0
2015-06-22,69.71,70.71,69.42,70.44,309500,0
2015-06-23,71.19,72.1,70.5,70.75,417799,0
2015-06-24,70.6,70.71,69.74,69.99,236300,0
2015-06-25,70.24,70.93,69.83,70.82,239400,0
2015-06-26,71.08,72.4,71.04,72.08,440800,0
2015-06-29,71.38,72.28,70.46,70.97,744200,0
2015-06-30,71.86,71.89,70.19,70.35,533328,0
2015-07-01,70.82,71.62,70.36,71.25,390100,0
2015-07-02,71.44,72.27,71.14,72.11,367300,0
2015-07-06,71.82,72.47,71.49,71.69,262000,0
2015-07-07,71.86,72.14,69.97,71.97,279000,0
2015-07-08,71.17,71.6,70.1,70.75,251500,0
2015-07-09,71.56,71.82,70.73,70.98,208700,0
2015-07-10,71.02,71.97,70.46,71.77,219500,0
2015-07-13,72.18,73.93,72,72.9,230600,0
2015-07-14,72.97,72.97,71.76,72.81,259678,0
2015-07-15,72.81,72.96,71.44,71.55,179347,0
2015-07-16,71.89,72.37,70.51,70.75,439100,0
2015-07-17,71.21,71.96,70,70.57,247300,0
2015-07-20,70.31,71,70.11,70.63,238600,0
2015-07-21,70.86,70.86,68.96,69.48,372300,0
2015-07-22,69.69,71.6,69.16,71.29,370000,0
2015-07-23,71.63,71.99,69.73,69.83,258300,0
2015-07-24,69.68,70.01,69.09,69.49,163500,0
2015-07-27,69.01,69.88,68.15,69.16,257200,0
2015-07-28,69.41,69.56,68.04,69.34,246700,0
2015-07-29,69.42,70.85,68.74,70.21,256900,0
2015-07-30,69.78,71.66,69.78,71.23,208200,0
2015-07-31,71.46,72.65,70.87,72.23,302100,0
2015-08-03,72.35,73,69.17,69.72,244743,0
2015-08-04,69.35,70.62,68.52,69.26,314400,0
2015-08-05,69.28,71.11,69.28,70.66,270400,0
2015-08-06,70.81,70.99,68.51,69.91,259633,0
2015-08-07,69.51,70.05,68.58,69.24,281300,0
2015-08-10,69.78,70.72,69.1,70.19,289700,0
2015-08-11,69.95,71.27,69.43,71.06,221480,0
2015-08-12,70.15,70.15,63.08,65.77,1207900,0
2015-08-13,65.88,68.61,65,67.96,479100,0
2015-08-14,67.69,70.13,67.69,69.71,320000,0
2015-08-17,69.92,70.12,68.81,70.07,160100,0
2015-08-18,69.99,70.89,69.22,69.44,189500,0
2015-08-19,69.28,69.68,68.4,69.49,188300,0
2015-08-20,68.63,68.96,67.03,67.19,209700,0
2015-08-21,66.16,66.88,63.91,64.77,391100,0
2015-08-24,60,64.45,58.43,62.4,456575,0
2015-08-25,64.28,65.82,63.38,63.5,304200,0
2015-08-26,64.92,66.09,63.02,65.65,258400,0
2015-08-27,66.26,68.51,66.26,68.51,336600,0
2015-08-28,68.2,69.33,67.61,68.14,256500,0
2015-08-31,67.92,70.37,67.61,69.33,393000,0
2015-09-01,68.57,69.75,66.3,66.91,611300,0
2015-09-02,69.75,70.62,62.23,67.86,1297800,0
2015-09-03,69.62,71.1,68.52,70.03,696000,0
2015-09-04,69.6,70.79,68.72,70,453600,0
2015-09-08,71.16,71.18,68.76,69.39,445700,0
2015-09-09,69.46,70.12,67.04,67.29,319400,0
2015-09-10,66.54,67.33,65.93,66.32,444260,0
2015-09-11,66.09,67.31,65.81,67.05,259700,0
2015-09-14,67.2,67.47,66.55,66.97,192300,0
2015-09-15,66.9,67.48,66.28,66.7,220500,0
2015-09-16,66.85,68.71,66.27,68.47,297100,0
2015-09-17,68.29,69.76,68.09,68.33,211180,0
2015-09-18,67.6,68.95,66.89,67.36,507100,0
2015-09-21,67.95,69.73,67.72,68.39,253100,0
2015-09-22,67.42,68.18,66.01,66.29,337300,0
2015-09-23,66.74,68.11,66.285,66.41,223125,0
2015-09-24,65.75,66.19,64.08,66.14,318012,0
2015-09-25,67,67,65.65,65.87,424300,0
2015-09-28,65.65,66.09,61.52,61.82,509161,0
2015-09-29,61.7,61.93,59.22,59.28,618500,0
2015-09-30,60.13,61.93,59.46,61.66,449600,0
2015-10-01,61.6,62.1,60.75,61.89,309100,0
2015-10-02,61.29,62.71,59.46,62.66,275100,0
2015-10-05,63.35,66.14,63.05,65.72,479239,0
2015-10-06,65.72,67.59,63.08,63.47,678100,0
2015-10-07,63.53,63.93,62.05,63.48,282805,0
2015-10-08,63.81,65.6,63.43,65.34,432300,0
2015-10-09,66.54,69.26,64.64,64.93,633200,0
2015-10-12,65.65,65.65,63.19,64.06,252361,0
2015-10-13,63.5,64.8,63.24,63.99,182600,0
2015-10-14,63.56,64.59,61.82,62.4,272000,0
2015-10-15,62.62,64.06,61.85,63.72,255200,0
2015-10-16,63.86,64.36,62.99,64.05,161100,0
2015-10-19,63.94,64.531,62.73,63.73,185267,0
2015-10-20,63.6,64.12,63,63.92,161200,0
2015-10-21,64.13,64.54,62.57,62.65,160900,0
2015-10-22,62.86,63.88,61.12,63.83,303300,0
2015-10-23,63.7,63.76,55.41,56.77,965700,0
2015-10-26,56.44,56.71,53.31,54.03,943600,0
2015-10-27,54.03,54.24,52.6,52.84,486200,0
2015-10-28,53.15,54.11,52.13,54.05,532600,0
2015-10-29,54,55.19,53.52,55.12,348900,0
2015-10-30,56.06,56.25,54.69,55.09,414600,0
2015-11-02,54.73,54.83,52.67,53.11,593485,0
2015-11-03,53.35,54.7,53,54.38,449700,0
2015-11-04,54.65,54.75,53.08,53.61,243235,0
2015-11-05,54,54.15,53.1,53.87,493800,0
2015-11-06,53.92,54.22,51.44,51.59,631700,0
2015-11-09,51.69,51.69,47.07,47.34,1119256,0
2015-11-10,47.3,48.79,45.13,48.3,1266800,0
2015-11-11,46.6,47.13,41.16,42.76,1676400,0
2015-11-12,42.3,46.56,41.79,44.48,1036900,0
2015-11-13,43.66,44,40.41,41.81,777600,0
2015-11-16,42.01,43.17,41.49,43.11,551800,0
2015-11-17,42.81,43.46,41.8,42.48,491100,0
2015-11-18,42.5,43.28,42.5,42.96,328800,0
2015-11-19,42.76,43.46,42.58,43.33,308400,0
2015-11-20,43.92,45.83,43.57,45.78,538500,0
2015-11-23,45.72,47.42,45.5,46.83,556600,0
2015-11-24,46.39,48.7,46.12,47.97,517000,0
2015-11-25,48.02,48.38,47.3,47.78,325900,0
2015-11-27,48.03,48.32,47.2,47.47,200000,0
2015-11-30,47.35,47.39,45.23,45.87,575600,0
2015-12-01,46.08,47.69,45.35,47.39,836783,0
2015-12-02,50.59,53.43,48.65,52.02,1401871,0
2015-12-03,52,52.549,50.25,51.08,720134,0
2015-12-04,51.12,52.68,51.09,52.16,564000,0
2015-12-07,51.72,51.94,50.25,50.55,750700,0
2015-12-08,50.24,50.79,49.58,50.52,370824,0
2015-12-09,50,51.08,48.83,49.51,475100,0
2015-12-10,49.72,50.52,48.49,48.69,636800,0
2015-12-11,47.65,49.02,46.7,47.74,641200,0
2015-12-14,47.36,48.43,47.25,47.67,504771,0
2015-12-15,48.11,48.39,46.49,47.01,489100,0
2015-12-16,47.15,48.16,46.55,47.57,443400,0
2015-12-17,47.57,47.58,45.85,46.26,436700,0
2015-12-18,46.14,46.41,45.23,45.26,1049100,0
2015-12-21,45.99,45.99,44.24,44.58,440000,0
2015-12-22,44.95,45.63,44.29,45.58,261269,0
2015-12-23,46.1,46.41,45.5,45.69,242200,0
2015-12-24,45.38,45.65,44.45,45.46,172476,0
2015-12-28,45.31,45.76,44.75,45.68,362672,0
2015-12-29,45.83,46.85,45.7,46.46,274767,0
2015-12-30,46.23,46.77,45.075,45.15,151160,0
2015-12-31,45.07,45.438,44.25,44.26,412581,0
2016-01-04,43.37,45.18,43.37,45.08,445912,0
2016-01-05,46.42,47.08,45.04,45.12,449441,0
2016-01-06,44.34,44.98,43.11,44.65,664468,0
2016-01-07,43.63,46.57,43.17,45.6,552683,0
2016-01-08,45.78,46.45,43.06,43.38,434041,0
2016-01-11,43.55,45.37,42.25,43.61,360857,0
2016-01-12,44.3,45.195,41.81,44.08,367208,0
2016-01-13,44.17,45.1,43.73,44.09,546415,0
2016-01-14,44.27,44.455,40.96,43.06,470959,0
2016-01-15,41.78,42.33,40.56,41.94,346368,0
2016-01-19,42.44,42.45,40.06,40.9,437900,0
2016-01-20,40.18,41.83,39.5,41.33,431185,0
2016-01-21,41.47,43.91,41.24,43.51,370136,0
2016-01-22,44.28,45.38,43.66,45.38,444309,0
2016-01-25,45.04,45.55,44.6,44.83,302078,0
2016-01-26,45.17,46.02,44.17,45.97,272057,0
2016-01-27,45.61,46.29,44.58,45.77,285936,0
2016-01-28,46.53,47.27,45.68,47.12,294243,0
2016-01-29,47.2,49.39,46.725,49.36,373933,0
2016-02-01,48.64,49.695,47.87,49.3,301222,0
2016-02-02,49.65,52.74,49.65,50.9,582998,0
2016-02-03,51.07,52.74,49.12,50.61,285393,0
2016-02-04,50.14,51.01,48.65,50.05,314472,0
2016-02-05,49.76,49.98,45.94,46.46,469528,0
2016-02-08,45.82,47.095,44.95,46.7,507671,0
2016-02-09,45.96,47.01,44.99,45.57,280346,0
2016-02-10,45.75,46.33,44.48,44.63,217448,0
2016-02-11,44.16,45.59,43.3401,44.42,149912,0
2016-02-12,45.04,45.97,43.19,45.71,381197,0
2016-02-16,46.4,47.34,45.76,47.14,317981,0
2016-02-17,47.93,49.36,47.36,49.13,417585,0
2016-02-18,49.1,49.76,48.23,49.1,167674,0
2016-02-19,48.86,49.14,47.26,48.61,251840,0
2016-02-22,49.25,49.88,48.93,49.1,256062,0
2016-02-23,49.33,49.42,47.98,48.75,311435,0
2016-02-24,48.05,50.1,47.62,49.98,242576,0
2016-02-25,50.3,50.78,49.215,50.15,299880,0
2016-02-26,50.99,54.06,49.86,54.02,590112,0
2016-02-29,54.23,54.99,52.67,52.75,496835,0
2016-03-01,53.25,54.9,51.77,54.88,382040,0
2016-03-02,54.53,55.45,53.38,54.78,271783,0
2016-03-03,54.38,54.72,53.65,54.7,285336,0
2016-03-04,54.59,55.66,53.7,55.36,281451,0
2016-03-07,54.96,55.42,53.98,54.62,194930,0
2016-03-08,54.35,54.4,51.92,52.07,350231,0
2016-03-09,52.31,52.51,51.51,52.04,319246,0
2016-03-10,52.21,53.24,51.135,53.05,304515,0
2016-03-11,53.6,53.79,52.51,53.35,239947,0
2016-03-14,53.34,53.89,52.65,53.45,304309,0
2016-03-15,53.39,54.92,52.97,53.21,346658,0
2016-03-16,52.88,53.95,51.59,53.42,288398,0
2016-03-17,53.17,54.09,51.095,53.73,475678,0
2016-03-18,54.26,55.41,53.36,54.67,695057,0
2016-03-21,54.81,55.89,53.83,55.23,823081,0
2016-03-22,42.04,46.99,41.14,44.52,7626051,0
2016-03-23,44.54,44.62,41.87,43.83,2073744,0
2016-03-24,43.5,45.49,42.72,45.36,1355981,0
2016-03-28,45.67,46.69,44.5,45.63,1026332,0
2016-03-29,45.55,48.5,45.2815,47.97,910668,0
2016-03-30,48.39,49.745,47.6373,49.5,1121335,0
2016-03-31,49.45,49.9,48.48,48.89,839623,0
2016-04-01,48.5,49.41,47.67,47.8,765277,0
2016-04-04,47.98,48.6,47.46,47.51,404874,0
2016-04-05,47.17,48.51,46.9,48,367344,0
2016-04-06,48.1,49.17,47.375,48.89,389454,0
2016-04-07,48.64,49.18,48.04,48.19,454931,0
2016-04-08,48.46,48.65,45.35,45.53,796794,0
2016-04-11,45.85,46.25,44.48,44.63,664744,0
2016-04-12,44.67,44.88,43.6,44.74,639503,0
2016-04-13,45.12,46.39,44.44,45.54,420530,0
2016-04-14,45.46,45.89,44.9,45.8,464745,0
2016-04-15,45.61,46.49,45.17,46.26,363281,0
2016-04-18,46.02,46.98,45.461,46.48,251494,0
2016-04-19,46.59,47.188,46.09,46.98,358622,0
2016-04-20,46.98,46.98,45.96,46.04,378618,0
2016-04-21,46.53,47.63,46.23,46.71,229734,0
2016-04-22,46.83,47.32,45.94,46.14,414524,0
2016-04-25,45.71,46.58,45.661,45.92,312768,0
2016-04-26,45.86,46.89,45.86,46.68,272572,0
2016-04-27,46.68,46.91,45.58,46.12,234405,0
2016-04-28,45.79,47.03,45.79,46.16,404118,0
2016-04-29,46.14,46.78,44.75,45.25,310278,0
2016-05-02,45.26,45.735,44.53,45.52,324771,0
2016-05-03,45.13,45.64,44.51,45.23,210988,0
2016-05-04,44.87,45.516,44.47,44.75,283121,0
2016-05-05,44.99,44.99,42.89,43.08,461782,0
2016-05-06,42.9,43.17,40.65,42.02,718173,0
2016-05-09,42.2,43.54,41.74,43.13,430332,0
2016-05-10,43.14,44.05,43.05,43.13,207918,0
2016-05-11,41.84,42.15,38.22,39.16,1637361,0
2016-05-12,39.28,39.775,37.685,38.2,1010506,0
2016-05-13,37.95,38.68,37.245,37.46,542490,0
2016-05-16,37.72,39,37.28,37.79,693113,0
2016-05-17,37.63,38.32,37.105,37.37,525076,0
2016-05-18,37.29,37.775,36.2,36.6,756621,0
2016-05-19,36.23,37.12,36.14,36.78,652927,0
2016-05-20,37.08,37.94,36.5601,37.4,363871,0
2016-05-23,37.09,38.09,37.09,37.24,309303,0
2016-05-24,37.28,37.795,36.94,37.14,326239,0
2016-05-25,37.04,37.105,36.42,36.58,729629,0
2016-05-26,37.4,38.93,36.92,38.49,599309,0
2016-05-27,38.49,39.13,38.27,38.55,295348,0
2016-05-31,39.05,39.7,38.52,39.12,916284,0
2016-06-01,41.96,43.43,38.15,39.39,1457016,0
2016-06-02,39.22,40.79,39.07,40.77,553377,0
2016-06-03,40.46,42.33,40.46,42.06,633158,0
2016-06-06,43.84,43.84,41.9,42.35,492212,0
2016-06-07,42,43.235,41.82,42.91,368999,0
2016-06-08,43,44.03,42.42,43.91,383953,0
2016-06-09,43.91,43.94,42.91,43.14,442356,0
2016-06-10,42.83,43.12,41.9,42.54,450610,0
2016-06-13,42.16,43.1,42.08,42.42,306983,0
2016-06-14,42.55,42.73,41.11,41.73,281514,0
2016-06-15,42.03,44.8,41.68,44.33,500921,0
2016-06-16,43.85,44.27,42.94,44.01,448166,0
2016-06-17,44.14,44.43,43.45,44.21,446379,0
2016-06-20,44.48,45.89,44.37,44.45,302551,0
2016-06-21,44.9,45.01,43.83,44.15,288901,0
2016-06-22,44.27,44.6,43.25,43.4003,351817,0
2016-06-23,43.96,45.28,43.465,45.23,483035,0
2016-06-24,43.09,44.85,42.52,44.06,488101,0
2016-06-27,43.58,44.22,41.97,42.52,626723,0
2016-06-28,43,43.64,42.25,42.85,252762,0
2016-06-29,42.87,45.29,42.39,44.91,232390,0
2016-06-30,44.84,45.79,44.33,45.72,438472,0
2016-07-01,45.44,46.83,45.4332,46.1,225696,0
2016-07-05,45.75,45.75,44.13,44.74,304419,0
2016-07-06,44.21,45.8,44.21,45.77,349239,0
2016-07-07,45.73,46.48,45.5101,46.23,200201,0
2016-07-08,46.75,48.16,45.13,47.7,277476,0
2016-07-11,48.01,49.8,47.93,49.35,725665,0
2016-07-12,50.11,50.2,49.31,49.91,534216,0
2016-07-13,50.26,51.02,49.31,50.3,340529,0
2016-07-14,50.34,50.73,49.66,50.24,285740,0
2016-07-15,50.63,51.58,50.11,51.11,414262,0
2016-07-18,50.87,51.81,50.61,51.3,271398,0
2016-07-19,51.05,51.35,50.13,50.23,194717,0
2016-07-20,50.17,51.38,50.165,51.28,206360,0
2016-07-21,51.09,51.58,50.34,50.63,177579,0
2016-07-22,50.47,50.5,49.38,50.16,199494,0
2016-07-25,50.15,50.15,42.78,42.95,2597778,0
2016-07-26,41.63,41.96,38.32,39.43,3500969,0
2016-07-27,39.65,39.97,38.846,39.66,971514,0
2016-07-28,39.73,40.19,38.735,39.87,644955,0
2016-07-29,39.85,40.36,38.81,40.03,667501,0
2016-08-01,40.27,41.04,39.63,40.71,421605,0
2016-08-02,40.56,40.59,39.22,39.24,488801,0
2016-08-03,38.84,39.64,38.3,39.5,438381,0
2016-08-04,39.58,40.62,39.58,40.12,378435,0
2016-08-05,40.47,41.84,40.01,41.36,464666,0
2016-08-08,41.5,42.11,40.33,40.6,260330,0
2016-08-09,40.46,41.21,39.6,39.69,421521,0
2016-08-10,39.69,40.89,39.37,40.3,430109,0
2016-08-11,41.5,43.03,40.58,42.49,623984,0
2016-08-12,42.22,42.9,42.0305,42.86,558522,0
2016-08-15,43.08,44.25,43.08,43.665,392189,0
2016-08-16,43.37,44.0024,42.82,42.89,323368,0
2016-08-17,43.18,43.679,41.87,42,307671,0
2016-08-18,42.13,43,41.6,42.82,368229,0
2016-08-19,42.66,43.44,42.4868,43.21,258503,0
2016-08-22,43.24,43.254,42.23,42.68,188449,0
2016-08-23,43,44.85,42.65,44.62,381498,0
2016-08-24,44.62,44.67,41.23,43.21,246048,0
2016-08-25,44.01,44.08,41.55,41.6,735513,0
2016-08-26,41.67,42.405,40.82,41.02,534245,0
2016-08-29,40.99,41.84,40.79,41.77,762193,0
2016-08-30,33.39,36.32,32.22,33.15,7193865,0
2016-08-31,32.63,32.7,30.11,31.56,4879205,0
2016-09-01,31.55,33.63,31.0705,32.74,1848602,0
2016-09-02,32.7,33.62,32.29,32.88,1435458,0
2016-09-06,32.99,33.2399,31.49,31.9,1384400,0
2016-09-07,31.98,32.18,31.41,32.07,619627,0
2016-09-08,32.2,32.2,30.69,31.1,538253,0
2016-09-09,30.92,31.085,30.07,30.15,602890,0
2016-09-12,30.11,30.58,29.57,30.24,505480,0
2016-09-13,30.34,30.42,29.09,29.52,655974,0
2016-09-14,29.52,29.56,28.77,29.11,541344,0
2016-09-15,28.92,29.7,28.89,29.68,452792,0
2016-09-16,29.38,29.8818,29.27,29.47,511422,0
2016-09-19,29.75,29.99,29.23,29.69,370743,0
2016-09-20,29.92,29.92,29.33,29.52,321284,0
2016-09-21,29.55,30.39,29.22,30.3,404176,0
2016-09-22,30.56,30.6,29.83,30.26,390607,0
2016-09-23,30.24,30.615,30.08,30.39,308873,0
2016-09-26,30.14,30.1823,29.27,29.3,405366,0
2016-09-27,29.26,29.3,28.65,29.09,692169,0
2016-09-28,29.21,29.44,28.261,28.67,526006,0
2016-09-29,28.89,29.5,28.76,28.79,1004969,0
2016-09-30,28.84,29.35,28.47,29.15,981575,0
2016-10-03,29,29.47,28.76,29.19,392489,0
2016-10-04,29.33,30,29.16,29.6,715559,0
2016-10-05,29.75,30.105,29.39,29.39,494710,0
2016-10-06,29.41,29.6,28.71,29.2,534181,0
2016-10-07,29.23,29.75,29,29.54,507976,0
2016-10-10,29.83,29.95,29.44,29.7,240181,0
2016-10-11,29.7,29.71,28.68,28.9,254001,0
2016-10-12,29.02,29.58,28.72,29.45,259890,0
2016-10-13,29.11,29.51,28.54,29.48,398518,0
2016-10-14,29.65,29.81,28.71,28.9,293469,0
2016-10-17,28.91,28.9999,27.95,27.97,408237,0
2016-10-18,28.36,28.36,27.82,27.94,660585,0
2016-10-19,28.09,28.32,27.86,27.98,361467,0
2016-10-20,27.99,28.17,27.78,28.07,256216,0
2016-10-21,27.9,27.9576,26.9,26.95,434300,0
2016-10-24,27.25,27.49,26.69,26.81,428388,0
2016-10-25,26.37,26.8182,26.17,26.38,485774,0
2016-10-26,26.31,26.75,26.25,26.29,399877,0
2016-10-27,26.47,26.54,25.755,25.84,456149,0
2016-10-28,26.02,26.42,25.8,26.05,1277413,0
2016-10-31,26.01,26.7,25.73,26.12,827951,0
2016-11-01,26.12,26.96,26.1,26.74,545860,0
2016-11-02,26.8,26.95,26.42,26.75,460003,0
2016-11-03,26.81,26.8903,25.89,25.93,546373,0
2016-11-04,26.06,26.73,25.88,25.99,456249,0
2016-11-07,26.55,26.8789,25.971,26.35,517688,0
2016-11-08,27.35,28.45,26.81,26.99,753615,0
2016-11-09,26.39,27.455,25.79,27.1,907983,0
2016-11-10,28.23,30.21,28.01,29.8,1006482,0
2016-11-11,29.63,31.15,29.19,31.1,851636,0
2016-11-14,31.37,32.98,31.1,32.34,1034104,0
2016-11-15,32.2,32.3,30.23,31.18,931609,0
2016-11-16,31.12,31.12,30.2,30.52,482203,0
2016-11-17,30.8,31.03,29.58,29.81,958974,0
2016-11-18,29.81,29.81,26.9105,27.19,965194,0
2016-11-21,27.14,28.5,27.14,28.29,653198,0
2016-11-22,28.46,30.47,28.3794,30.23,775850,0
2016-11-23,30.1,30.58,29.01,29.3,658626,0
2016-11-25,29.49,29.9,29.195,29.6,268308,0
2016-11-28,29.4,29.595,28.15,28.86,634944,0
2016-11-29,29,29.42,28.1,28.18,756807,0
2016-11-30,28.07,28.52,27.13,27.16,785213,0
2016-12-01,27.6,28.23,26.575,26.88,1422400,0
2016-12-02,24.5,29.63,24.41,27.71,6987989,0
2016-12-05,28.1,30.69,28.09,29.96,1790859,0
2016-12-06,30.53,30.53,29.245,29.69,1065629,0
2016-12-07,29.59,31.02,29.39,31.02,1015584,0
2016-12-08,31.4,32.31,30.82,32.27,988819,0
2016-12-09,32.09,32.26,31.45,32.04,1102289,0
2016-12-12,32.1,32.35,31.46,31.74,1192888,0
2016-12-13,31.94,32.59,31.17,32,1001619,0
2016-12-14,31.94,31.94,31.16,31.4,933466,0
2016-12-15,31.59,31.7,30.91,31.19,872789,0
2016-12-16,31.13,31.51,30.1,30.44,1486689,0
2016-12-19,30.71,30.91,29.88,30.87,993055,0
2016-12-20,30.79,31.92,30.46,31.87,643552,0
2016-12-21,31.88,32.45,31.69,32.3,813527,0
2016-12-22,32.05,32.32,29.81,29.91,1541218,0
2016-12-23,30.2,30.4299,29.02,29.64,637184,0
2016-12-27,29.64,30.87,29.64,30.26,447573,0
2016-12-28,30.41,30.5,29.81,29.97,413827,0
2016-12-29,29.92,30.17,29.51,30.07,525540,0
2016-12-30,30.16,30.3,29.33,29.56,544576,0
2017-01-03,30,31.0099,29.6087,29.93,641946,0
2017-01-04,30.06,30.53,29.8,29.99,629004,0
2017-01-05,28.64,29.16,27.32,28.65,2051592,0
2017-01-06,26.44,28.52,26.26,27.8,3524800,0
2017-01-09,27.83,27.85,27.42,27.56,620037,0
2017-01-10,27.8,29.57,27.66,29.38,1027567,0
2017-01-11,29.57,29.58,27.58,27.74,710202,0
2017-01-12,27.47,27.74,26.99,27.02,676337,0
2017-01-13,27.19,27.5,26.74,27.09,461121,0
2017-01-17,27.31,28.94,27.2,27.75,619196,0
2017-01-18,28.04,28.32,26.65,27.16,553365,0
2017-01-19,27.25,27.42,26.68,26.75,429868,0
2017-01-20,27.14,27.19,26.61,26.98,392399,0
2017-01-23,27.23,27.48,26.41,26.56,462516,0
2017-01-24,26.62,27.14,26.46,27.01,677901,0
2017-01-25,27.2,27.83,27.2,27.35,365308,0
2017-01-26,27.35,27.42,26.62,26.66,660011,0
2017-01-27,26.6,26.96,25.1,25.25,769122,0
2017-01-30,25.36,25.75,24.78,25.58,627358,0
2017-01-31,25.12,26.26,24.62,26.26,864442,0
2017-02-01,26.3,26.74,25.69,25.86,808112,0
2017-02-02,25.7,25.9,25.06,25.38,458832,0
2017-02-03,24.93,25.24,24.38,24.89,638572,0
2017-02-06,24.93,25.23,24.7,25.1,551755,0
2017-02-07,25.23,25.575,24.42,24.51,1156039,0
2017-02-08,24.49,25.37,24.28,25.07,492942,0
2017-02-09,25.11,26.15,25.11,25.71,378206,0
2017-02-10,25.97,26.86,25.9135,26.59,535944,0
2017-02-13,26.79,26.79,25.6,25.67,412545,0
2017-02-14,25.49,26.47,25.46,25.95,456218,0
2017-02-15,25.95,26.23,25.73,26.1,365697,0
2017-02-16,26.17,26.38,25.65,25.95,586934,0
2017-02-17,25.96,26.7,25.86,26.48,284672,0
2017-02-21,26.7,26.95,26.35,26.64,279735,0
2017-02-22,26.75,26.99,26.6,26.84,303716,0
2017-02-23,26.81,27.48,26.28,26.51,356480,0
2017-02-24,26.5,27.19,25.9,26.92,372661,0
2017-02-27,26.92,27.335,26.75,26.9,435241,0
2017-02-28,26.83,26.83,25.52,25.73,532195,0
2017-03-01,26.22,26.35,25.325,25.68,494274,0
2017-03-02,25.75,26.55,25.57,25.74,686266,0
2017-03-03,25.75,26.09,24.75,24.93,514535,0
2017-03-06,24.9,25.79,24.3,24.6,673170,0
2017-03-07,24.54,24.86,24.05,24.11,329675,0
2017-03-08,24.16,24.88,24.07,24.77,325604,0
2017-03-09,24.79,24.91,23.9505,24.07,349719,0
2017-03-10,24.27,24.71,24.18,24.43,358697,0
2017-03-13,24.6,24.78,23.74,23.95,317302,0
2017-03-14,23.86,24.58,23.75,24.48,415799,0
2017-03-15,24.6,25.18,24.36,24.92,782719,0
2017-03-16,24.95,25.44,24.6269,24.91,491128,0
2017-03-17,24.98,24.98,23.75,24.26,1080456,0
2017-03-20,24.06,24.13,23.49,23.61,658249,0
2017-03-21,23.77,24.16,22.14,22.68,1046046,0
2017-03-22,22.54,22.54,21.3,22.02,1070890,0
2017-03-23,22.17,23.46,22.17,22.96,884464,0
2017-03-24,22.9,23.28,22.41,22.92,1760905,0
2017-03-27,20.25,20.75,19.105,19.69,8435091,0
2017-03-28,19.51,20.54,19.43,20.17,3496819,0
2017-03-29,20.11,21.615,20.11,21.49,1480136,0
2017-03-30,21.3,21.87,21.06,21.69,1185543,0
2017-03-31,21.72,22.18,21.51,21.89,1015063,0
2017-04-03,22.01,22.26,21.58,22.02,913367,0
2017-04-04,22.15,22.6,22.01,22.58,1666738,0
2017-04-05,22.84,24.01,22.8,23.45,1827664,0
2017-04-06,23.5,24.63,23.5,24.05,1520042,0
2017-04-07,24,24.625,23.91,24.43,1224133,0
2017-04-10,24.47,24.93,24.09,24.41,795086,0
2017-04-11,24.35,24.54,23.97,24.38,1148011,0
2017-04-12,24.36,24.665,24.07,24.22,819640,0
2017-04-13,24.15,24.57,23.71,24.33,712936,0
2017-04-17,24.4,24.525,23.91,24.07,1011037,0
2017-04-18,23.93,23.945,23,23.21,1169219,0
2017-04-19,23.43,23.72,22.86,23.49,756649,0
2017-04-20,23.61,24.19,23.35,23.98,663951,0
2017-04-21,23.96,23.96,23.0601,23.59,896969,0
2017-04-24,23.99,24.505,23.72,24.35,554871,0
2017-04-25,24.47,24.84,24.03,24.23,558554,0
2017-04-26,24.38,25,24.28,24.68,574411,0
2017-04-27,24.84,24.99,24.2288,24.58,518832,0
2017-04-28,24.47,24.95,23.54,23.7,524667,0
2017-05-01,23.78,23.78,23.15,23.22,595164,0
2017-05-02,23.39,23.88,23.12,23.87,696112,0
2017-05-03,24,24.13,23.32,23.62,601219,0
2017-05-04,23.63,24.06,23.38,23.64,638189,0
2017-05-05,23.75,24.09,23.53,24.06,563271,0
2017-05-08,24.1,24.45,23.88,23.91,492018,0
2017-05-09,24,24.97,23.98,24.69,465283,0
2017-05-10,24.51,25.09,24.45,24.89,523942,0
2017-05-11,24.5,24.79,22.61,23.34,847518,0
2017-05-12,23.27,23.27,21.19,21.47,976042,0
2017-05-15,21.4,21.505,20.91,20.95,621838,0
2017-05-16,20.89,21,20.05,20.82,891486,0
2017-05-17,20.69,20.78,19.69,19.8,693378,0
2017-05-18,19.9,20.11,18.86,18.93,1447799,0
2017-05-19,19.03,19.53,18,19.13,1153053,0
2017-05-22,19.33,20.34,19.23,19.97,707726,0
2017-05-23,20,20.15,19.75,19.83,626052,0
2017-05-24,19.76,19.89,19.01,19.6,442436,0
2017-05-25,19.89,20.495,19.81,20.155,685517,0
2017-05-26,20.24,20.8,20.1,20.37,792647,0
2017-05-30,20.34,20.51,19.74,19.77,384267,0
2017-05-31,19.8,19.8,19.02,19.57,554330,0
2017-06-01,19.64,19.96,19.26,19.81,860647,0
2017-06-02,20.01,20.225,19.49,20.05,444762,0
2017-06-05,19.96,20.24,19.26,19.89,841897,0
2017-06-06,25.6,25.79,22.19,22.92,11620341,0
2017-06-07,23.31,24.8,22.85,24.5,2627294,0
2017-06-08,24.49,25.23,24.2099,24.24,1284757,0
2017-06-09,24.41,26.32,24.4,25.84,1373173,0
2017-06-12,25.61,26.66,25.53,25.63,1451120,0
2017-06-13,25.55,26.06,24.65,25.81,1101263,0
2017-06-14,25.76,26.23,24.84,26.16,921775,0
2017-06-15,25.58,25.92,24.91,25.78,652582,0
2017-06-16,25.47,25.65,24.895,25.3,961177,0
2017-06-19,25.46,25.7,24.9472,25.53,529313,0
2017-06-20,25.51,25.68,24.48,24.72,472425,0
2017-06-21,24.61,24.97,23.93,24.18,448686,0
2017-06-22,24.2,24.72,23.95,24.43,575379,0
2017-06-23,24.32,24.61,23.93,24.46,1943717,0
2017-06-26,24.54,25.24,24.44,24.89,1113388,0
2017-06-27,24.81,25.5,24.81,25.29,781745,0
2017-06-28,25.3,26.01,25.2,25.32,638209,0
2017-06-29,25.39,26.23,25.15,25.17,669805,0
2017-06-30,25.64,25.64,24.715,24.94,1405162,0
2017-07-03,25.09,25.99,25.09,25.55,295826,0
2017-07-05,25.42,26.1844,24.72,24.78,423532,0
2017-07-06,24.53,24.74,23.04,23.21,1074622,0
2017-07-07,23.14,23.67,22.66,22.77,795268,0
2017-07-10,22.64,22.77,22.04,22.36,741968,0
2017-07-11,22.27,22.58,21.651,22.44,922161,0
2017-07-12,22.68,23.15,22.03,22.32,703175,0
2017-07-13,22.33,23.19,21.85,22.97,1017799,0
2017-07-14,23.06,23.5,23.04,23.21,730145,0
2017-07-17,23.4,24.19,23.14,23.74,740449,0
2017-07-18,23.72,23.97,23.28,23.54,682567,0
2017-07-19,23.5,24.32,23.48,23.96,471701,0
2017-07-20,24.01,24.83,23.4813,24.56,552131,0
2017-07-21,24.73,24.9,24.325,24.89,830739,0
2017-07-24,24.83,24.855,24.31,24.48,686491,0
2017-07-25,24.53,25.53,24.31,25.17,723076,0
2017-07-26,25.21,25.65,25.06,25.21,606402,0
2017-07-27,25.29,26.0699,25,25.88,831645,0
2017-07-28,25.73,26.12,25.46,25.97,438671,0
2017-07-31,26.1,26.28,25.64,26.03,325940,0
2017-08-01,26.01,26.502,25.78,26.42,281560,0
2017-08-02,26.43,26.985,25.9,26.05,255835,0
2017-08-03,26.04,26.79,25.95,26.54,462755,0
2017-08-04,25.69,27.28,25.52,26.93,732646,0
2017-08-07,27.05,27.85,26.345,27.08,920335,0
2017-08-08,27.32,28.4,27.15,27.41,937890,0
2017-08-09,27.09,27.37,26.15,26.8,615742,0
2017-08-10,26.59,27.11,26.16,26.19,435293,0
2017-08-11,26.18,26.66,25.97,26.43,428213,0
2017-08-14,26.6,26.92,25.78,26.57,226121,0
2017-08-15,26.38,26.38,23.89,24.1,921526,0
2017-08-16,24.04,24.99,23.9904,24.16,724108,0
2017-08-17,24.15,24.31,23.37,23.41,463262,0
2017-08-18,23.28,24.769,22.66,23.94,990599,0
2017-08-21,23.9,24.01,23.03,23.95,568318,0
2017-08-22,24.1,24.26,23.55,24.03,514441,0
2017-08-23,25.21,25.88,24.53,25.1,1264822,0
2017-08-24,26,28.07,26,26.98,2213763,0
2017-08-25,26.99,27.89,26.96,27.2,794433,0
2017-08-28,27.03,27.62,26.53,26.77,538388,0
2017-08-29,26.61,27.01,26.05,26.97,472619,0
2017-08-30,27,27.23,26.66,27.11,535308,0
2017-08-31,27.28,27.51,26.69,27.5,477843,0
2017-09-01,27.49,27.91,27.4,27.66,586116,0
2017-09-05,27.65,28.06,27.29,27.54,1349565,0
2017-09-06,29.3,31.19,28.2,30.29,3879162,0
2017-09-07,30.62,30.779,30.15,30.38,1269448,0
2017-09-08,30.13,30.44,29.18,29.29,941276,0
2017-09-11,29.4,29.68,28.79,28.98,919950,0
2017-09-12,28.88,29.33,28.68,29.13,1017304,0
2017-09-13,29.15,30,29.15,29.75,769732,0
2017-09-14,29.74,29.74,28.8496,29.48,596711,0
2017-09-15,29.37,30.03,29.06,30,1006960,0
2017-09-18,30.01,30.065,29.2854,29.41,474149,0
2017-09-19,29.38,29.7,29.09,29.15,339139,0
2017-09-20,28.8,28.99,28.11,28.17,804889,0
2017-09-21,28.13,28.384,27.5,28.05,1129454,0
2017-09-22,28.14,28.775,27.75,28.22,832987,0
2017-09-25,28.14,28.93,28.14,28.3,660193,0
2017-09-26,28.29,28.98,28.29,28.66,621376,0
2017-09-27,28.66,29.14,28.04,29.07,446899,0
2017-09-28,29.18,29.5088,28.81,29.25,898556,0
2017-09-29,29.36,29.54,28.99,29.011,545413,0
2017-10-02,29.01,29.505,28.61,29.49,494379,0
2017-10-03,29.51,29.59,29.19,29.23,308073,0
2017-10-04,29.31,29.56,29.01,29.09,278511,0
2017-10-05,29.11,29.29,28.8,28.98,654509,0
2017-10-06,28.97,29.01,28.26,28.57,542485,0
2017-10-09,28.49,28.67,27.52,27.61,555440,0
2017-10-10,27.67,28.07,27.58,27.75,596638,0
2017-10-11,27,27.19,26.24,26.61,939283,0
2017-10-12,26.46,26.52,25.685,26.03,850188,0
2017-10-13,25.87,26.0304,25.38,25.41,670682,0
2017-10-16,25.42,26.07,25.31,25.74,432005,0
2017-10-17,25.71,26.55,25.71,26.02,662709,0
2017-10-18,26.19,26.55,25.895,26.02,442796,0
2017-10-19,25.94,26.44,25.85,26.24,395665,0
2017-10-20,26.44,26.83,26.13,26.16,505992,0
2017-10-23,26.19,27.31,26.19,26.55,791123,0
2017-10-24,26.59,26.78,26.33,26.64,473668,0
2017-10-25,26.71,26.97,26.22,26.64,435031,0
2017-10-26,26.62,26.83,26.08,26.17,333118,0
2017-10-27,26.02,26.26,25.71,26.13,582348,0
2017-10-30,25.96,26.05,25.19,25.4,383119,0
2017-10-31,25.39,25.59,25.0864,25.34,424997,0
2017-11-01,25.35,25.56,24.66,25.06,531275,0
2017-11-02,25.11,25.585,24.67,25.05,347468,0
2017-11-03,25.04,25.26,24.49,24.53,382568,0
2017-11-06,24.63,24.93,24.35,24.41,319935,0
2017-11-07,24.6,24.6,23.49,23.49,655805,0
2017-11-08,23.5,23.88,23.19,23.58,506757,0
2017-11-09,23.58,24.45,23.37,24.33,335445,0
2017-11-10,24.38,25.88,24.38,25.22,689846,0
