Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.165,9.4,9.125,9.35,820038,0
2005-02-28,9.405,9.405,9.245,9.335,612438,0
2005-03-01,9.39,9.535,9.375,9.46,715070,0
2005-03-02,9.5,9.515,9.36,9.435,314398,0
2005-03-03,9.5,9.5,9.285,9.35,269406,0
2005-03-04,9.355,9.5,9.345,9.445,385552,0
2005-03-07,9.5,9.575,9.35,9.375,405250,0
2005-03-08,9.35,9.425,9.29,9.32,340260,0
2005-03-09,9.425,9.445,9.255,9.305,406410,0
2005-03-10,9.355,9.415,9.26,9.33,417136,0
2005-03-11,9.34,9.35,9.19,9.27,293074,0
2005-03-14,9.25,9.505,9.21,9.43,420514,0
2005-03-15,9.485,9.505,9.285,9.285,279616,0
2005-03-16,9.25,9.335,9.2,9.27,228034,0
2005-03-17,9.33,9.33,9.105,9.19,426328,0
2005-03-18,9.25,9.3,9.07,9.1,602842,0
2005-03-21,9.085,9.23,9.085,9.195,282224,0
2005-03-22,9.155,9.35,9.1,9.3,468448,0
2005-03-23,9.205,9.335,9.165,9.24,336766,0
2005-03-24,9.26,9.445,9.245,9.4,440316,0
2005-03-28,9.365,9.475,9.32,9.4,452810,0
2005-03-29,9.46,9.48,9.225,9.23,449770,0
2005-03-30,9.225,9.43,9.225,9.42,260334,0
2005-03-31,9.475,9.475,9.25,9.32,611300,0
2005-04-01,9.275,9.385,9.235,9.325,607410,0
2005-04-04,9.25,9.39,9.205,9.29,317266,0
2005-04-05,9.275,9.415,9.24,9.255,425274,0
2005-04-06,9.24,9.3,8.96,9.14,964360,0
2005-04-07,9.085,9.23,9.08,9.1,396714,0
2005-04-08,9.16,9.245,9.075,9.105,403018,0
2005-04-11,9.04,9.125,9.015,9.055,486692,0
2005-04-12,9.025,9.285,8.985,9.265,306322,0
2005-04-13,9.285,9.29,9.045,9.165,223880,0
2005-04-14,9.1,9.255,9.09,9.175,291668,0
2005-04-15,9.16,9.225,8.94,8.97,381230,0
2005-04-18,8.935,9.195,8.9,9.125,349818,0
2005-04-19,9.2,9.265,9.145,9.235,261500,0
2005-04-20,9.245,9.26,9.08,9.1,254256,0
2005-04-21,9.115,9.37,9.095,9.22,441896,0
2005-04-22,9.3,9.34,9.055,9.11,227580,0
2005-04-25,9.175,9.25,9.08,9.22,283132,0
2005-04-26,9.245,9.265,9.01,9.04,210640,0
2005-04-27,8.98,9.07,8.815,8.985,238752,0
2005-04-28,8.935,8.96,8.645,8.685,508546,0
2005-04-29,8.77,8.88,8.605,8.875,583758,0
2005-05-02,8.965,9.205,8.865,9.205,480906,0
2005-05-03,9.08,9.12,8.565,8.6,1408788,0
2005-05-04,8.7,8.86,8.415,8.75,786186,0
2005-05-05,8.75,8.915,8.745,8.805,688582,0
2005-05-06,8.79,8.86,8.75,8.795,325364,0
2005-05-09,8.755,8.89,8.755,8.86,404206,0
2005-05-10,8.86,8.915,8.755,8.77,446776,0
2005-05-11,8.73,8.9,8.67,8.85,455964,0
2005-05-12,8.85,8.97,8.79,8.805,379250,0
2005-05-13,8.88,8.88,8.735,8.75,308830,0
2005-05-16,8.78,8.87,8.775,8.845,253990,0
2005-05-17,8.8,8.89,8.795,8.82,364986,0
2005-05-18,8.79,8.87,8.71,8.845,441960,0
2005-05-19,8.845,9.095,8.845,9.035,626382,0
2005-05-20,9.1,9.11,8.99,9.03,247446,0
2005-05-23,9.03,9.17,8.975,9,414048,0
2005-05-24,9,9.1,8.975,9,170748,0
2005-05-25,9.04,9.215,8.955,8.995,368442,0
2005-05-26,8.995,9.165,8.995,9.14,257220,0
2005-05-27,9.17,9.17,9.03,9.115,161760,0
2005-05-31,9.035,9.12,9,9,216030,0
2005-06-01,9.07,9.225,9.035,9.225,234996,0
2005-06-02,9.21,9.545,9.155,9.415,478372,0
2005-06-03,9.56,9.595,9.49,9.49,502788,0
2005-06-06,9.515,9.75,9.5,9.73,485916,0
2005-06-07,9.855,9.985,9.69,9.705,692596,0
2005-06-08,9.75,9.83,9.63,9.64,238030,0
2005-06-09,9.685,9.775,9.625,9.74,196878,0
2005-06-10,9.75,9.875,9.705,9.81,272030,0
2005-06-13,9.73,9.94,9.715,9.885,168478,0
2005-06-14,9.85,10.08,9.85,10.08,251392,0
2005-06-15,10.07,10.09,9.94,9.98,322530,0
2005-06-16,9.925,10.07,9.89,10.065,249758,0
2005-06-17,10.105,10.125,10.015,10.085,645744,0
2005-06-20,10.075,10.075,9.88,9.895,715836,0
2005-06-21,9.845,9.945,9.75,9.915,412302,0
2005-06-22,9.93,9.975,9.8,9.965,257990,0
2005-06-23,9.95,9.97,9.76,9.83,182582,0
2005-06-24,9.8,9.8,9.565,9.66,566474,0
2005-06-27,9.65,9.65,9.51,9.525,176914,0
2005-06-28,9.59,9.88,9.53,9.835,474822,0
2005-06-29,9.825,9.935,9.625,9.67,446114,0
2005-06-30,9.62,9.89,9.62,9.75,255644,0
2005-07-01,9.7,10,9.7,9.88,300736,0
2005-07-05,9.835,10.015,9.81,9.975,443904,0
2005-07-06,10.025,10.145,9.96,10.03,646412,0
2005-07-07,9.9,10.1,9.9,10.005,408820,0
2005-07-08,10.02,10.23,10.02,10.215,340170,0
2005-07-11,10.245,10.295,10.185,10.225,538422,0
2005-07-12,10.155,10.25,10.155,10.2,800394,0
2005-07-13,10.175,10.265,10.07,10.18,281116,0
2005-07-14,10.235,10.27,10.1,10.145,289620,0
2005-07-15,10.07,10.125,9.975,9.985,321422,0
2005-07-18,9.98,9.995,9.795,9.85,387326,0
2005-07-19,9.875,10.06,9.785,9.785,447398,0
2005-07-20,9.745,10.025,9.745,9.905,368800,0
2005-07-21,9.9,9.925,9.705,9.71,228620,0
2005-07-22,9.67,9.875,9.67,9.86,320230,0
2005-07-25,9.86,9.885,9.82,9.85,389408,0
2005-07-26,9.86,9.9,9.815,9.885,220054,0
2005-07-27,9.88,9.9,9.825,9.9,158462,0
2005-07-28,9.9,10.04,9.85,10.04,205504,0
2005-07-29,10.01,10.11,9.88,9.915,287446,0
2005-08-01,10.01,10.105,9.9,9.905,222558,0
2005-08-02,9.925,10.055,9.875,10.055,383326,0
2005-08-03,10.075,10.075,9.925,9.97,117266,0
2005-08-04,9.935,9.98,9.865,9.87,571530,0
2005-08-05,9.85,10,9.835,9.915,288706,0
2005-08-08,9.85,9.98,9.445,9.49,493660,0
2005-08-09,9.535,9.685,9.5,9.565,260052,0
2005-08-10,9.62,9.7,9.395,9.515,217062,0
2005-08-11,9.49,9.705,9.47,9.65,278392,0
2005-08-12,9.595,9.675,9.435,9.455,189156,0
2005-08-15,9.43,9.64,9.43,9.59,205492,0
2005-08-16,9.51,9.62,9.26,9.465,223030,0
2005-08-17,9.45,9.6,9.425,9.43,143854,0
2005-08-18,9.465,9.56,9.355,9.365,196078,0
2005-08-19,9.5,9.59,9.435,9.45,263348,0
2005-08-22,9.415,9.55,9.375,9.465,189168,0
2005-08-23,9.55,9.675,9.265,9.455,222250,0
2005-08-24,9.38,9.55,9.38,9.485,294360,0
2005-08-25,9.55,9.55,9.13,9.15,385088,0
2005-08-26,9.14,9.35,9.055,9.275,314608,0
2005-08-29,9.27,9.39,8.75,9.35,271680,0
2005-08-30,9.285,9.385,9.245,9.38,175616,0
2005-08-31,9.33,9.44,9.125,9.435,456342,0
2005-09-01,9.315,9.535,9.035,9.24,832274,0
2005-09-02,9.35,9.405,9.19,9.325,448572,0
2005-09-06,9.305,9.415,9.21,9.34,448460,0
2005-09-07,9.25,9.31,9.185,9.285,721726,0
2005-09-08,9.24,9.295,9.16,9.24,440034,0
2005-09-09,9.245,9.3,9.155,9.3,182014,0
2005-09-12,9.235,9.3,9.225,9.28,229546,0
2005-09-13,9.225,9.335,9.225,9.29,215062,0
2005-09-14,9.295,9.345,9.265,9.31,287474,0
2005-09-15,9.335,9.55,9.28,9.5,754902,0
2005-09-16,9.565,9.74,9.475,9.67,892282,0
2005-09-19,9.645,9.685,9.575,9.645,306446,0
2005-09-20,9.67,9.7,9.5,9.58,311716,0
2005-09-21,9.555,9.555,9.34,9.34,403308,0
2005-09-22,9.325,9.385,9.25,9.315,246016,0
2005-09-23,9.26,9.305,9.195,9.21,175980,0
2005-09-26,9.3,9.395,9.215,9.27,157496,0
2005-09-27,9.5,9.79,9.5,9.73,749450,0
2005-09-28,9.795,9.84,9.5,9.62,334070,0
2005-09-29,9.6,9.8,9.525,9.755,177046,0
2005-09-30,9.78,9.8,9.525,9.7,373922,0
2005-10-03,9.69,9.77,9.58,9.755,246080,0
2005-10-04,9.785,9.965,9.725,9.77,312298,0
2005-10-05,9.73,9.755,9.45,9.46,286456,0
2005-10-06,9.455,9.565,9.325,9.465,198802,0
2005-10-07,9.3,9.525,9.3,9.435,201850,0
2005-10-10,9.41,9.435,9.335,9.355,122914,0
2005-10-11,9.4,9.485,9.31,9.345,183598,0
2005-10-12,9.31,9.39,9.055,9.28,194346,0
2005-10-13,9.24,9.39,9.195,9.255,245584,0
2005-10-14,9.19,9.53,9.175,9.45,210770,0
2005-10-17,9.42,9.53,9.275,9.52,231424,0
2005-10-18,9.45,9.605,9.345,9.37,193806,0
2005-10-19,9.33,9.575,9.28,9.35,440924,0
2005-10-20,9.33,9.415,9.15,9.185,237294,0
2005-10-21,9.145,9.425,9.145,9.355,130136,0
2005-10-24,9.385,9.585,9.385,9.585,185590,0
2005-10-25,9.5,9.625,9.345,9.475,159816,0
2005-10-26,9.43,9.625,9.33,9.34,211680,0
2005-10-27,9.31,9.445,9.28,9.315,157852,0
2005-10-28,9.37,9.515,9.24,9.48,191144,0
2005-10-31,9.505,9.68,9.505,9.66,218852,0
2005-11-01,9.375,9.72,9.375,9.655,213338,0
2005-11-02,9.725,9.9,9.675,9.9,330402,0
2005-11-03,9.94,10.52,9.87,10.48,865832,0
2005-11-04,10.475,10.5,10.165,10.295,677222,0
2005-11-07,10.21,10.36,10.19,10.28,672852,0
2005-11-08,11.035,11.175,10.75,10.8,2538588,0
2005-11-09,10.88,11.15,10.775,10.94,910344,0
2005-11-10,10.985,11.07,10.75,11.005,548102,0
2005-11-11,11.06,11.16,10.875,11.105,439596,0
2005-11-14,11.16,11.18,10.84,10.87,396968,0
2005-11-15,10.84,11.045,10.775,10.805,263588,0
2005-11-16,10.915,10.915,10.58,10.7,337928,0
2005-11-17,10.75,10.91,10.67,10.88,328356,0
2005-11-18,10.93,11.02,10.905,10.94,373754,0
2005-11-21,10.915,11,10.83,10.92,322038,0
2005-11-22,10.84,10.97,10.8,10.915,370830,0
2005-11-23,10.96,11.08,10.96,11.015,266256,0
2005-11-25,11,11.045,10.97,11,56702,0
2005-11-28,10.985,11.035,10.93,10.945,261258,0
2005-11-29,10.925,11.015,10.845,10.865,494626,0
2005-11-30,10.865,11.375,10.85,11.165,1524568,0
2005-12-01,11.235,11.25,11.125,11.22,698168,0
2005-12-02,11.22,11.25,10.65,10.88,1002642,0
2005-12-05,10.77,10.93,10.625,10.865,673380,0
2005-12-06,10.85,11.025,10.85,10.865,299892,0
2005-12-07,10.805,10.985,10.765,10.84,301064,0
2005-12-08,10.875,10.975,10.765,10.805,171730,0
2005-12-09,10.84,10.925,10.75,10.84,239646,0
2005-12-12,10.8,10.98,10.8,10.965,196530,0
2005-12-13,10.875,10.965,10.63,10.655,1126428,0
2005-12-14,10.615,10.875,10.54,10.865,740100,0
2005-12-15,10.78,10.875,10.645,10.81,701992,0
2005-12-16,10.815,10.86,10.5,10.515,989688,0
2005-12-19,10.515,10.55,10.155,10.29,1358374,0
2005-12-20,10.045,10.195,9.89,10.01,6623506,0
2005-12-21,9.99,10.47,9.935,10.395,1234060,0
2005-12-22,10.48,10.515,10.315,10.445,649656,0
2005-12-23,10.44,10.525,10.235,10.415,320286,0
2005-12-27,10.395,10.535,10.325,10.535,1433428,0
2005-12-28,10.515,10.68,10.515,10.555,646996,0
2005-12-29,10.625,10.715,10.565,10.65,463384,0
2005-12-30,10.625,10.65,10.435,10.58,352994,0
2006-01-03,10.55,10.625,10.405,10.48,807626,0
2006-01-04,10.405,10.605,10.365,10.55,364224,0
2006-01-05,10.59,10.675,10.395,10.65,327800,0
2006-01-06,10.68,10.705,10.59,10.675,377018,0
2006-01-09,10.65,10.715,10.54,10.575,450104,0
2006-01-10,10.515,10.655,10.455,10.63,391804,0
2006-01-11,10.58,10.74,10.56,10.705,445188,0
2006-01-12,10.67,10.94,10.67,10.9,654278,0
2006-01-13,10.95,10.965,10.8,10.89,321002,0
2006-01-17,10.89,11.23,10.75,11.16,782002,0
2006-01-18,11.05,11.31,11.05,11.12,966004,0
2006-01-19,11.11,11.2,11.075,11.15,718938,0
2006-01-20,11.2,11.2,10.905,10.95,346102,0
2006-01-23,10.915,11.135,10.9,11.11,612778,0
2006-01-24,11.15,11.25,11.05,11.17,296928,0
2006-01-25,11.2,11.225,10.88,10.96,390272,0
2006-01-26,10.925,11.1,10.88,11.01,513400,0
2006-01-27,10.975,11.12,10.905,11.12,499264,0
2006-01-30,11.16,11.275,10.925,11.25,812380,0
2006-01-31,11.155,11.745,11.13,11.655,946432,0
2006-02-01,11.57,11.725,11.275,11.31,760554,0
2006-02-02,11.265,11.435,11.075,11.11,776248,0
2006-02-03,11.75,12.1,11.745,11.81,2379914,0
2006-02-06,11.94,12.06,11.785,11.995,982092,0
2006-02-07,11.905,12,11.68,11.955,936472,0
2006-02-08,12,12,11.785,11.83,480548,0
2006-02-09,11.875,12,11.77,11.795,464686,0
2006-02-10,11.83,11.875,11.61,11.81,253178,0
2006-02-13,11.825,11.905,11.75,11.79,377368,0
2006-02-14,11.845,12.045,11.75,11.93,1047318,0
2006-02-15,11.955,11.975,11.775,11.955,515490,0
2006-02-16,11.975,12,11.89,11.995,482736,0
2006-02-17,12,12,11.79,11.915,448804,0
2006-02-21,11.875,11.975,11.75,11.78,411844,0
2006-02-22,11.81,11.93,11.775,11.9,398728,0
2006-02-23,11.835,11.9,11.75,11.76,254840,0
2006-02-24,11.8,11.825,11.6,11.825,224044,0
2006-02-27,11.81,11.875,11.745,11.835,190958,0
2006-02-28,11.775,11.865,11.63,11.67,209660,0
2006-03-01,11.655,11.845,11.63,11.835,355642,0
2006-03-02,11.855,11.855,11.535,11.63,307020,0
2006-03-03,11.545,11.78,11.405,11.52,333196,0
2006-03-06,11.565,11.66,11.455,11.565,303524,0
2006-03-07,11.6,11.66,11.345,11.415,544464,0
2006-03-08,11.34,11.385,11.205,11.27,486364,0
2006-03-09,11.36,11.4,11.19,11.29,476096,0
2006-03-10,11.325,11.49,11.185,11.44,503946,0
2006-03-13,11.795,11.95,11.59,11.6,630952,0
2006-03-14,11.62,12.04,11.56,12.005,679108,0
2006-03-15,12.05,12.155,11.95,12.135,519446,0
2006-03-16,12.21,12.715,12.11,12.695,2389660,0
2006-03-17,12.68,12.76,12.45,12.715,981502,0
2006-03-20,12.71,12.81,12.65,12.8,718362,0
2006-03-21,12.8,12.8,12.145,12.195,807476,0
2006-03-22,12.135,12.7,12.11,12.53,633408,0
2006-03-23,12.49,12.5,12.325,12.475,218590,0
2006-03-24,12.435,12.625,12.335,12.59,234950,0
2006-03-27,12.63,12.635,12.49,12.615,332404,0
2006-03-28,12.645,12.855,12.58,12.835,580880,0
2006-03-29,12.875,13.335,12.75,13.2,1252536,0
2006-03-30,13.235,13.305,12.775,13.005,665922,0
2006-03-31,13.055,13.11,12.945,13.095,474214,0
2006-04-03,13.07,13.21,12.985,13.125,821442,0
2006-04-04,13.125,13.32,13.08,13.15,1116222,0
2006-04-05,13.205,13.27,13.095,13.2,533914,0
2006-04-06,13.225,13.225,12.965,13.085,736640,0
2006-04-07,13.035,13.15,12.715,12.745,464042,0
2006-04-10,12.82,12.86,12.455,12.565,562270,0
2006-04-11,12.575,12.61,12.34,12.435,628994,0
2006-04-12,12.4,12.585,12.375,12.475,309126,0
2006-04-13,12.51,12.595,12.39,12.495,207222,0
2006-04-17,12.635,12.66,12.45,12.62,583798,0
2006-04-18,12.705,13.01,12.575,12.985,459224,0
2006-04-19,13.05,13.215,12.925,13.025,555456,0
2006-04-20,13.025,13.175,12.88,13.11,339748,0
2006-04-21,13.225,13.315,13.06,13.27,508080,0
2006-04-24,13.305,13.475,13.205,13.385,457918,0
2006-04-25,13.35,13.5,13.3,13.49,319856,0
2006-04-26,13.5,13.68,13.435,13.61,697116,0
2006-04-27,13.605,13.65,13.355,13.47,370542,0
2006-04-28,13.475,13.635,13.275,13.45,597828,0
2006-05-01,13.485,13.62,13.36,13.45,307636,0
2006-05-02,13.37,13.7,13.37,13.62,923674,0
2006-05-03,13.75,13.97,13.325,13.505,650528,0
2006-05-04,13.6,13.805,13.365,13.58,585584,0
2006-05-05,13.5,13.6,13.38,13.44,579264,0
2006-05-08,13.435,13.435,13.125,13.26,750778,0
2006-05-09,13.285,13.335,13.21,13.275,461252,0
2006-05-10,13.29,13.3,13.125,13.245,347438,0
2006-05-11,13.245,13.245,13.035,13.075,423640,0
2006-05-12,13.085,13.09,12.58,12.69,600476,0
2006-05-15,12.65,13,12.58,12.935,414732,0
2006-05-16,13,13.07,12.835,12.885,237780,0
2006-05-17,12.85,12.85,12.63,12.68,354078,0
2006-05-18,12.665,12.76,12.395,12.405,486868,0
2006-05-19,12.385,12.595,12.1,12.535,458396,0
2006-05-22,12.53,12.68,12.205,12.535,399368,0
2006-05-23,12.62,12.74,12.38,12.555,670666,0
2006-05-24,12.595,12.715,12.305,12.59,879246,0
2006-05-25,12.67,12.805,12.575,12.805,546444,0
2006-05-26,12.91,13.085,12.865,12.955,254020,0
2006-05-30,13.005,13.005,12.52,12.565,460478,0
2006-05-31,12.595,12.855,12.595,12.835,422294,0
2006-06-01,12.895,13.105,12.835,13.09,332932,0
2006-06-02,13.135,13.235,12.96,13.085,363594,0
2006-06-05,13.02,13.19,12.685,12.79,417910,0
2006-06-06,12.85,12.85,12.47,12.755,438954,0
2006-06-07,12.8,13.4,12.7,13.26,685424,0
2006-06-08,13.22,13.39,12.995,13.2,586352,0
2006-06-09,13.235,13.32,13.045,13.045,403452,0
2006-06-12,13.075,13.215,12.83,12.94,333206,0
2006-06-13,12.9,13.16,12.74,12.955,625280,0
2006-06-14,12.855,12.945,12.56,12.66,494054,0
2006-06-15,12.73,12.995,12.485,12.965,461108,0
2006-06-16,12.905,12.94,12.77,12.835,850858,0
2006-06-19,12.895,12.895,12.66,12.695,422330,0
2006-06-20,12.655,12.89,12.655,12.795,454394,0
2006-06-21,12.775,13.055,12.775,13.03,428414,0
2006-06-22,13.015,13.29,12.96,13.17,607478,0
2006-06-23,13.205,13.27,12.9,12.975,514798,0
2006-06-26,13.02,13.06,12.92,13.06,350140,0
2006-06-27,13.03,13.06,12.665,12.725,386888,0
2006-06-28,12.795,12.795,12.255,12.47,805002,0
2006-06-29,12.525,13.01,12.375,13,633582,0
2006-06-30,13.045,13.165,12.81,12.88,501958,0
2006-07-03,12.895,13.185,12.895,13.185,167054,0
2006-07-05,13.15,13.2,12.77,12.87,477734,0
2006-07-06,12.925,13.19,12.925,13.155,344110,0
2006-07-07,13.2,13.255,12.96,13.05,520176,0
2006-07-10,12.995,13.05,12.79,12.885,401928,0
2006-07-11,12.835,13.215,12.75,13.165,433126,0
2006-07-12,13.155,13.165,12.76,12.77,318604,0
2006-07-13,12.82,12.82,12.515,12.555,473238,0
2006-07-14,12.5,12.675,12.5,12.565,517666,0
2006-07-17,12.62,12.69,12.46,12.505,295074,0
2006-07-18,12.51,12.75,12.46,12.66,313746,0
2006-07-19,12.64,13.035,12.64,12.97,452232,0
2006-07-20,12.92,13.04,12.61,12.645,370822,0
2006-07-21,12.645,12.65,12.47,12.5,210536,0
2006-07-24,12.645,12.94,12.6,12.675,530686,0
2006-07-25,12.65,12.78,11.195,11.25,2946890,0
2006-07-26,11.25,11.455,9.94,10.795,5282878,0
2006-07-27,10.75,11.345,10.56,11.105,1112578,0
2006-07-28,11.185,11.21,10.95,11.14,397726,0
2006-07-31,11.09,11.13,10.675,10.8,961022,0
2006-08-01,10.77,10.85,10.5,10.51,783688,0
2006-08-02,10.58,10.96,10.565,10.905,475694,0
2006-08-03,10.79,11.015,10.695,10.95,763066,0
2006-08-04,11.05,11.46,11.005,11.235,739184,0
2006-08-07,11.215,11.265,11.075,11.23,397802,0
2006-08-08,11.325,11.405,11.03,11.06,396058,0
2006-08-09,11.075,11.375,11.075,11.175,365454,0
2006-08-10,11.07,11.295,11,11.185,588804,0
2006-08-11,11.21,11.23,11.02,11.095,465442,0
2006-08-14,11.18,11.435,11.065,11.325,364132,0
2006-08-15,11.45,11.66,11.35,11.535,391448,0
2006-08-16,11.575,11.75,11.48,11.72,277072,0
2006-08-17,11.675,11.905,11.665,11.805,206716,0
2006-08-18,11.8,11.8,11.615,11.73,522972,0
2006-08-21,11.615,11.74,11.6,11.67,686984,0
2006-08-22,11.61,11.765,11.575,11.74,296946,0
2006-08-23,11.75,11.805,11.445,11.535,437500,0
2006-08-24,11.615,11.685,11.48,11.595,670564,0
2006-08-25,11.595,11.75,11.57,11.7,215408,0
2006-08-28,11.7,11.86,11.65,11.825,291574,0
2006-08-29,11.85,12,11.75,11.93,304938,0
2006-08-30,11.975,12,11.88,11.92,445340,0
2006-08-31,12,12,11.775,11.775,406292,0
2006-09-01,11.84,11.925,11.75,11.75,282310,0
2006-09-05,11.8,11.96,11.53,11.6,1089028,0
2006-09-06,12.375,13,12.15,12.675,4181304,0
2006-09-07,12.655,13.18,12.51,13.125,1354420,0
2006-09-08,13.135,13.195,12.94,12.995,1547222,0
2006-09-11,12.96,13.01,12.75,12.835,733664,0
2006-09-12,12.86,13.035,12.735,13.025,530198,0
2006-09-13,13.125,13.225,12.935,13.22,502544,0
2006-09-14,13.15,13.25,13.045,13.185,466804,0
2006-09-15,13.25,13.37,13.125,13.245,806378,0
2006-09-18,13.205,13.37,13.155,13.255,522638,0
2006-09-19,13.315,13.315,12.895,13.18,385296,0
2006-09-20,13.33,13.45,13.195,13.405,517338,0
2006-09-21,13.47,13.495,13.17,13.24,735808,0
2006-09-22,13.245,13.245,13.005,13.15,495738,0
2006-09-25,13.16,13.29,12.935,13.265,365332,0
2006-09-26,13.31,13.36,13.025,13.14,374964,0
2006-09-27,13.105,13.49,13.07,13.31,787042,0
2006-09-28,13.375,13.48,13.05,13.09,725920,0
2006-09-29,13.14,13.155,12.725,12.78,700812,0
2006-10-02,12.745,12.855,12.59,12.695,509346,0
2006-10-03,12.65,12.805,12.545,12.635,425892,0
2006-10-04,12.58,12.895,12.57,12.83,532878,0
2006-10-05,12.785,13.12,12.765,13.055,364642,0
2006-10-06,13.005,13.085,12.755,12.785,282220,0
2006-10-09,12.68,13.015,12.555,13.01,648432,0
2006-10-10,13.025,13.095,12.905,13.045,504082,0
2006-10-11,13.045,13.24,12.94,13.115,383530,0
2006-10-12,13.13,13.37,13.13,13.36,503686,0
2006-10-13,13.5,13.7,13.48,13.525,864458,0
2006-10-16,13.69,14.1,13.66,13.905,844666,0
2006-10-17,13.855,13.98,13.555,13.96,621436,0
2006-10-18,14,14.195,13.855,13.96,434006,0
2006-10-19,13.91,14.065,13.91,14.055,309428,0
2006-10-20,14.12,14.2,14.015,14.19,354686,0
2006-10-23,14.18,14.41,14.135,14.265,610796,0
2006-10-24,14.25,14.495,14,14.015,811888,0
2006-10-25,14.06,14.24,14.045,14.24,444570,0
2006-10-26,14.25,14.455,14.235,14.26,779088,0
2006-10-27,14.15,14.28,13.945,14.045,639398,0
2006-10-30,13.965,14.195,13.83,14.195,628314,0
2006-10-31,14.205,14.26,14.06,14.115,382818,0
2006-11-01,14.125,14.325,14.03,14.1,528260,0
2006-11-02,13.96,14.09,13.64,13.865,694148,0
2006-11-03,13.885,14.235,13.74,13.945,1072954,0
2006-11-06,13.985,14.055,13.66,13.895,773588,0
2006-11-07,13.85,14.065,13.795,13.98,443720,0
2006-11-08,13.86,14.075,13.8,14.025,371956,0
2006-11-09,14.06,14.145,13.945,14.06,293520,0
2006-11-10,14.45,14.45,14.11,14.36,948174,0
2006-11-13,14.33,14.675,14.29,14.51,1578060,0
2006-11-14,14.61,14.99,14.435,14.955,917190,0
2006-11-15,14.915,14.925,14.64,14.74,634478,0
2006-11-16,14.735,14.8,14.505,14.735,900954,0
2006-11-17,14.72,14.75,14.335,14.45,715680,0
2006-11-20,14.43,14.725,14.165,14.475,814998,0
2006-11-21,14.455,14.97,14.455,14.915,859712,0
2006-11-22,14.895,14.94,14.665,14.84,561374,0
2006-11-24,14.735,14.935,14.735,14.82,439626,0
2006-11-27,14.82,14.91,14.775,14.855,873336,0
2006-11-28,14.875,14.975,14.78,14.905,757546,0
2006-11-29,14.955,15.08,14.8,14.935,446304,0
2006-11-30,14.945,15.075,14.875,15.035,461012,0
2006-12-01,15,15.105,14.82,14.99,445330,0
2006-12-04,15.045,15.48,15.015,15.44,486088,0
2006-12-05,15.5,15.675,15.43,15.48,638148,0
2006-12-06,14.78,14.94,14.655,14.9,1170848,0
2006-12-07,14.84,15.005,14.81,14.935,425368,0
2006-12-08,14.855,15,14.75,14.835,229262,0
2006-12-11,14.895,15.09,14.815,14.945,328534,0
2006-12-12,14.99,15.015,14.825,14.92,325026,0
2006-12-13,15.05,15.06,14.925,15.01,223116,0
2006-12-14,15.065,15.17,14.925,14.94,565408,0
2006-12-15,14.995,15.21,14.915,15.11,978788,0
2006-12-18,15.205,15.305,15.11,15.245,503834,0
2006-12-19,15.185,15.225,15.03,15.145,372400,0
2006-12-20,15.235,15.43,15.165,15.415,478230,0
2006-12-21,15.425,15.695,15.425,15.53,618980,0
2006-12-22,15.575,15.6,15.475,15.545,282908,0
2006-12-26,15.495,15.785,15.45,15.74,232738,0
2006-12-27,15.765,15.965,15.765,15.9,229552,0
2006-12-28,15.925,15.925,15.73,15.74,210362,0
2006-12-29,15.71,15.78,15.555,15.605,495172,0
2007-01-03,15.6,15.655,14.89,15.105,1007094,0
2007-01-04,15.11,15.335,15.075,15.2,635006,0
2007-01-05,15.19,15.21,14.9,14.905,420484,0
2007-01-08,14.9,14.92,14.555,14.895,611628,0
2007-01-09,14.875,14.965,14.59,14.765,395398,0
2007-01-10,14.645,15,14.59,14.975,448390,0
2007-01-11,15.005,15.125,14.935,15.12,583932,0
2007-01-12,15.1,15.255,15.1,15.255,231132,0
2007-01-16,15.3,15.425,14.945,15.07,371314,0
2007-01-17,14.99,15.005,14.725,14.735,392950,0
2007-01-18,14.695,14.75,14.26,14.325,801406,0
2007-01-19,14.33,14.71,14.33,14.7,354452,0
2007-01-22,14.74,14.755,14.44,14.47,495008,0
2007-01-23,14.425,14.645,14.3,14.395,850740,0
2007-01-24,14.445,14.7,14.38,14.675,422080,0
2007-01-25,14.695,14.71,14.38,14.4,447002,0
2007-01-26,14.4,14.46,14.225,14.4,366578,0
2007-01-29,14.39,14.745,14.385,14.585,688592,0
2007-01-30,14.645,14.995,14.645,14.96,611972,0
2007-01-31,14.975,14.975,14.555,14.7,815322,0
2007-02-01,14.695,15.01,14.695,14.88,402596,0
2007-02-02,15.14,15.455,14.86,14.995,1042304,0
2007-02-05,14.93,15.065,14.75,14.865,407332,0
2007-02-06,14.91,15.1,14.825,15.02,534486,0
2007-02-07,14.995,15.145,14.975,15.015,344192,0
2007-02-08,15.02,15.065,14.85,14.86,330942,0
2007-02-09,14.895,14.96,14.675,14.69,407798,0
2007-02-12,14.75,14.88,14.725,14.75,358594,0
2007-02-13,14.73,14.915,14.705,14.885,410816,0
2007-02-14,14.92,15.08,14.88,14.905,296888,0
2007-02-15,14.865,15,14.5,14.84,698420,0
2007-02-16,14.84,14.875,14.715,14.875,425452,0
2007-02-20,14.875,15.005,14.76,14.87,352860,0
2007-02-21,14.83,14.925,14.69,14.825,340900,0
2007-02-22,14.81,14.895,14.5,14.725,800324,0
2007-02-23,14.73,14.73,14.555,14.62,433864,0
2007-02-26,14.675,14.815,14.63,14.805,506548,0
2007-02-27,14.65,14.815,14.25,14.415,930790,0
2007-02-28,14.385,14.6,14.385,14.505,600756,0
2007-03-01,14.3,14.575,14.175,14.5,664376,0
2007-03-02,14.445,14.585,14.25,14.27,2176558,0
2007-03-05,14.255,14.53,14.1,14.125,979250,0
2007-03-06,14.27,14.455,14.205,14.365,653218,0
2007-03-07,14.38,14.48,14.26,14.415,491816,0
2007-03-08,14.555,14.57,14.39,14.47,373474,0
2007-03-09,14.51,14.625,14.4,14.52,233628,0
2007-03-12,14.555,14.69,14.45,14.685,351184,0
2007-03-13,14.62,14.665,14.4,14.49,1201968,0
2007-03-14,14.44,14.615,14.365,14.56,706592,0
2007-03-15,14.525,14.72,14.51,14.72,350184,0
2007-03-16,14.715,14.825,14.505,14.695,813122,0
2007-03-19,14.7,14.745,14.56,14.63,431402,0
2007-03-20,14.595,14.785,14.595,14.785,326964,0
2007-03-21,14.755,15.235,14.655,15.2,609520,0
2007-03-22,15.23,15.245,15.03,15.145,324002,0
2007-03-23,15.1,15.245,15.04,15.23,308746,0
2007-03-26,15.205,15.205,14.95,15.115,326374,0
2007-03-27,15.04,15.08,14.77,14.945,379958,0
2007-03-28,14.83,14.98,14.765,14.915,792932,0
2007-03-29,15,15.045,14.84,14.96,384240,0
2007-03-30,14.87,15.095,14.87,15.035,492540,0
2007-04-02,15.095,15.17,14.975,15.04,201114,0
2007-04-03,15.04,15.53,15.025,15.375,442426,0
2007-04-04,15.44,15.47,15.235,15.27,276488,0
2007-04-05,15.235,15.305,15.215,15.275,187678,0
2007-04-09,15.275,15.275,15.05,15.105,267402,0
2007-04-10,15.07,15.385,15.07,15.26,210136,0
2007-04-11,15.295,15.375,14.995,15.155,309154,0
2007-04-12,15.165,15.28,14.985,15.235,257750,0
2007-04-13,15.21,15.305,15.075,15.1,659546,0
2007-04-16,15.15,15.43,15.15,15.355,296674,0
2007-04-17,15.355,15.44,15.235,15.415,221382,0
2007-04-18,15.35,15.455,15.205,15.22,249024,0
2007-04-19,15.17,15.19,14.97,15.12,283382,0
2007-04-20,15.28,15.425,15.1,15.38,336662,0
2007-04-23,15.315,15.5,15.315,15.485,201218,0
2007-04-24,15.485,15.5,15.24,15.355,153632,0
2007-04-25,15.405,15.475,15.265,15.425,185700,0
2007-04-26,15.425,15.47,15.29,15.43,249890,0
2007-04-27,15.355,15.47,15.33,15.37,206114,0
2007-04-30,15.425,15.425,14.965,15.015,525000,0
2007-05-01,15.005,15.225,14.865,15.225,296890,0
2007-05-02,15.275,15.635,15.185,15.515,571746,0
2007-05-03,15.44,15.73,15.275,15.3,625966,0
2007-05-04,15.25,15.675,15.12,15.5,867812,0
2007-05-07,15.455,15.75,15.45,15.75,511734,0
2007-05-08,15.7,15.75,15.5,15.605,549604,0
2007-05-09,15.515,15.615,15.44,15.545,337226,0
2007-05-10,15.465,15.5,15.065,15.11,519000,0
2007-05-11,15.1,15.325,14.885,14.95,518676,0
2007-05-14,14.91,14.995,14.6,14.64,517432,0
2007-05-15,14.6,14.74,14.47,14.535,455702,0
2007-05-16,14.525,14.765,14.475,14.74,458616,0
2007-05-17,14.7,14.79,14.5,14.52,486362,0
2007-05-18,14.53,14.93,14.435,14.875,549540,0
2007-05-21,14.825,14.915,14.57,14.68,475336,0
2007-05-22,14.73,14.73,14.5,14.665,442486,0
2007-05-23,14.73,14.79,14.46,14.495,326688,0
2007-05-24,14.44,14.61,14.08,14.155,682844,0
2007-05-25,14.215,14.32,14.175,14.255,383102,0
2007-05-29,14.28,14.42,14.245,14.345,336418,0
2007-05-30,14.275,14.315,14.18,14.275,389940,0
2007-05-31,14.275,14.365,14.25,14.3,400534,0
2007-06-01,14.325,14.575,14.305,14.55,866876,0
2007-06-04,14.475,14.62,14.31,14.415,411012,0
2007-06-05,14.33,14.415,14.23,14.305,418822,0
2007-06-06,14.22,14.33,14.22,14.295,429508,0
2007-06-07,14.25,14.56,14.18,14.31,611380,0
2007-06-08,14.33,14.415,14.25,14.39,759490,0
2007-06-11,14.38,14.595,14.305,14.53,518040,0
2007-06-12,14.435,14.55,14.265,14.315,443868,0
2007-06-13,14.32,14.55,14.25,14.475,656366,0
2007-06-14,14.52,14.765,14.52,14.735,424432,0
2007-06-15,14.91,14.91,14.34,14.385,920678,0
2007-06-18,14.14,14.66,14.14,14.605,1565046,0
2007-06-19,14.545,14.56,14.27,14.275,547802,0
2007-06-20,14.28,14.345,14.235,14.26,749176,0
2007-06-21,14.2,14.485,14.2,14.385,481008,0
2007-06-22,14.34,14.43,14.205,14.215,2240846,0
2007-06-25,14.215,14.33,14.09,14.16,567408,0
2007-06-26,14.1,14.195,13.625,13.665,1103914,0
2007-06-27,13.5,13.665,13.39,13.65,1014958,0
2007-06-28,13.625,13.92,13.57,13.75,512696,0
2007-06-29,13.78,13.995,13.485,13.57,569802,0
2007-07-02,13.66,13.85,13.55,13.72,473582,0
2007-07-03,13.715,13.795,13.59,13.605,204844,0
2007-07-05,13.6,13.685,13.43,13.615,433564,0
2007-07-06,13.585,13.65,13.5,13.52,400448,0
2007-07-09,13.52,13.605,13.145,13.23,797896,0
2007-07-10,13.145,13.37,13.145,13.21,1114128,0
2007-07-11,13.17,13.355,13.155,13.265,620734,0
2007-07-12,13.29,13.9,13.275,13.87,1511186,0
2007-07-13,13.865,14.02,13.72,14.005,1450554,0
2007-07-16,14.015,14.045,13.8,13.9,874848,0
2007-07-17,13.9,14.005,13.83,14,686880,0
2007-07-18,13.975,13.975,13.745,13.925,760246,0
2007-07-19,14.01,14.01,13.85,13.92,576114,0
2007-07-20,13.89,13.985,13.66,13.865,2617650,0
2007-07-23,13.9,14.095,13.83,13.99,652720,0
2007-07-24,13.905,13.96,13.685,13.85,1240974,0
2007-07-25,14.625,15.235,14,14.345,3460338,0
2007-07-26,14.17,14.275,13.59,13.845,1886934,0
2007-07-27,13.825,13.91,13.425,13.605,1008002,0
2007-07-30,13.6,13.775,13.045,13.575,1687628,0
2007-07-31,13.665,13.805,13.36,13.545,887144,0
2007-08-01,13.53,13.64,13.08,13.575,828202,0
2007-08-02,13.63,13.915,13.505,13.79,1111314,0
2007-08-03,13.81,13.975,13.655,13.705,1692652,0
2007-08-06,13.745,13.915,13.555,13.88,1259184,0
2007-08-07,13.785,14.27,13.685,14.205,923662,0
2007-08-08,14.35,15.9,14.35,14.725,1743062,0
2007-08-09,14.545,15.59,14.375,15.17,1743128,0
2007-08-10,15,15.345,14.28,14.97,1643788,0
2007-08-13,15.205,15.325,14.83,15.04,1391226,0
2007-08-14,15.15,15.15,14.2,14.425,878396,0
2007-08-15,14.435,14.96,14.36,14.44,514222,0
2007-08-16,14.41,14.875,14.11,14.86,953700,0
2007-08-17,15.475,15.81,14.975,15.065,887080,0
2007-08-20,15.13,15.285,14.61,14.715,513584,0
2007-08-21,14.745,14.92,14.64,14.795,608970,0
2007-08-22,14.97,15.105,14.575,14.68,648884,0
2007-08-23,14.85,14.975,13.94,14.48,934074,0
2007-08-24,14.47,14.98,14.315,14.97,504438,0
2007-08-27,14.935,15.035,14.685,14.775,358938,0
2007-08-28,14.705,14.87,14.44,14.475,677018,0
2007-08-29,14.465,14.875,14.14,14.515,860018,0
2007-08-30,14.55,15.525,14.23,14.84,1476140,0
2007-08-31,15.055,15.205,14.335,14.63,962898,0
2007-09-04,14.595,14.98,14.58,14.805,891882,0
2007-09-05,14.735,14.83,14.525,14.72,510550,0
2007-09-06,14.805,15.16,14.77,14.87,645916,0
2007-09-07,14.64,15.005,14.42,14.65,584866,0
2007-09-10,14.715,14.975,14.43,14.775,531716,0
2007-09-11,14.89,15.275,14.89,15.145,522338,0
2007-09-12,15.15,15.15,14.7,14.98,796954,0
2007-09-13,15.105,15.395,14.885,15.195,836944,0
2007-09-14,15.045,15.055,14.67,14.95,569550,0
2007-09-17,14.9,14.995,14.755,14.885,685818,0
2007-09-18,14.945,15.145,14.655,15.125,486274,0
2007-09-19,15.255,15.75,15.24,15.685,963446,0
2007-09-20,15.7,15.84,15.495,15.82,630868,0
2007-09-21,15.93,16.095,15.57,15.66,858046,0
2007-09-24,15.69,15.98,15.585,15.885,517208,0
2007-09-25,15.725,15.785,14.94,15.715,1027076,0
2007-09-26,15.635,15.89,15.56,15.7,382610,0
2007-09-27,15.76,16.03,15.435,16,782050,0
2007-09-28,15.98,16.165,15.84,16.065,1185226,0
2007-10-01,16.07,16.16,15.745,15.995,623548,0
2007-10-02,16.035,16.43,15.955,16.43,609442,0
2007-10-03,16.35,16.555,16.275,16.555,635444,0
2007-10-04,16.58,16.625,16.23,16.25,447528,0
2007-10-05,16.41,16.72,16.26,16.575,321058,0
2007-10-08,16.57,16.745,16.36,16.61,788114,0
2007-10-09,16.69,17.01,16.435,16.825,612658,0
2007-10-10,16.855,16.975,16.31,16.52,545920,0
2007-10-11,16.575,16.73,15.575,15.83,2041710,0
2007-10-12,15.825,16.135,15.69,16.01,841558,0
2007-10-15,15.97,15.97,15.315,15.545,1254084,0
2007-10-16,15.47,16.28,14.845,16,2667372,0
2007-10-17,16.07,16.835,15.865,16.75,2294286,0
2007-10-18,16.685,17.22,16.63,16.995,2169374,0
2007-10-19,16.995,17.37,16.725,16.75,2379492,0
2007-10-22,16.575,17.035,16.52,16.96,398588,0
2007-10-23,17.14,17.14,16.725,17.01,566704,0
2007-10-24,16.915,16.94,16.28,16.88,1059508,0
2007-10-25,17.225,17.225,16.285,16.455,1498188,0
2007-10-26,16.67,17.225,16.58,17.18,915192,0
2007-10-29,17.235,17.57,17.18,17.445,696998,0
2007-10-30,17.4,17.405,16.715,16.75,1440956,0
2007-10-31,16.785,17.53,16.785,17.53,1081634,0
2007-11-01,17.24,17.355,16.615,16.715,1322776,0
2007-11-02,15.19,16.485,15.19,16.13,2567092,0
2007-11-05,16.025,16.425,15.955,16.21,653852,0
2007-11-06,16.235,16.49,16.005,16.395,364618,0
2007-11-07,16.195,16.325,15.39,15.615,1014698,0
2007-11-08,15.745,16.19,15.495,16.11,790812,0
2007-11-09,15.925,16.015,15.57,15.81,608150,0
2007-11-12,15.74,15.895,15.15,15.37,809642,0
2007-11-13,15.485,16,15.28,15.9,564844,0
2007-11-14,15.97,16.025,15.47,15.625,586902,0
2007-11-15,15.55,15.87,15.18,15.48,923090,0
2007-11-16,15.52,15.735,15.325,15.615,674358,0
2007-11-19,15.48,15.48,15.12,15.24,371216,0
2007-11-20,15.265,15.615,15.085,15.475,429774,0
2007-11-21,15.415,15.54,15.125,15.19,341870,0
2007-11-23,15.34,15.725,15.235,15.7,117666,0
2007-11-26,15.75,16.025,15.625,15.895,852184,0
2007-11-27,15.91,16.23,15.48,16.135,462920,0
2007-11-28,16.28,16.83,16.055,16.765,591892,0
2007-11-29,16.69,16.895,16.445,16.445,593604,0
2007-11-30,16.65,16.875,16.4,16.54,696858,0
2007-12-03,16.38,16.545,16.235,16.33,501782,0
2007-12-04,16.185,16.66,16.06,16.285,542258,0
2007-12-05,16.5,16.535,16.355,16.485,307470,0
2007-12-06,16.565,17.065,16.365,16.895,818128,0
2007-12-07,16.975,16.98,16.075,16.17,1530718,0
2007-12-10,16.2,16.555,15.65,16.19,1051520,0
2007-12-11,16.24,16.3,15.635,15.705,913200,0
2007-12-12,16.11,16.135,15.725,15.845,692050,0
2007-12-13,15.65,17.025,15.625,16.04,731406,0
2007-12-14,15.85,16.505,15.715,15.905,796540,0
2007-12-17,15.82,15.995,15.575,15.575,621492,0
2007-12-18,15.745,15.875,15.415,15.8,418250,0
2007-12-19,15.81,16.075,15.61,15.965,540098,0
2007-12-20,16.105,16.26,15.87,16.13,539852,0
2007-12-21,16.39,16.39,16,16.055,1001714,0
2007-12-24,16.135,16.36,15.75,16.045,412048,0
2007-12-26,16.03,16.52,16,16.365,437222,0
2007-12-27,16.345,16.4,16,16,285896,0
2007-12-28,16.145,16.28,16,16.105,276312,0
2007-12-31,16.04,16.095,15.995,16,545012,0
2008-01-02,16,16.17,15.795,15.88,425776,0
2008-01-03,15.9,15.905,15.45,15.635,681720,0
2008-01-04,15.535,15.705,14.845,14.92,1529146,0
2008-01-07,15.12,15.395,14.705,15.095,1750612,0
2008-01-08,15.135,15.27,14.695,14.695,776668,0
2008-01-09,14.685,14.795,13.93,14.53,1121092,0
2008-01-10,14.33,14.73,14.24,14.49,652154,0
2008-01-11,14.345,14.62,14.02,14.195,989056,0
2008-01-14,14.29,14.34,13.81,13.94,655114,0
2008-01-15,13.8,14.135,13.71,13.835,979052,0
2008-01-16,13.825,14.085,13.76,13.875,692950,0
2008-01-17,14.015,14.195,13.56,13.645,738050,0
2008-01-18,13.64,13.88,13.505,13.6,900926,0
2008-01-22,12.83,14.115,12.1,13.675,1408946,0
2008-01-23,13.3,13.995,13.11,13.96,1371502,0
2008-01-24,14.07,14.125,13.595,13.925,813136,0
2008-01-25,14.045,14.05,13.535,13.63,840298,0
2008-01-28,13.575,14.03,13.52,13.985,541410,0
2008-01-29,14.09,14.1,13.695,14.005,444076,0
2008-01-30,13.875,14.3,13.72,13.74,531482,0
2008-01-31,13.545,13.785,13.2,13.5,2761896,0
2008-02-01,13.685,13.98,13.365,13.895,1305842,0
2008-02-04,13.875,13.95,13.715,13.855,1345552,0
2008-02-05,13.345,13.675,12.885,13.05,1529328,0
2008-02-06,13.225,13.29,12.66,12.74,1268886,0
2008-02-07,12.645,13.12,12.625,13.055,874582,0
2008-02-08,13,13.185,12.86,12.94,743112,0
2008-02-11,12.92,13.38,12.875,13.18,715020,0
2008-02-12,13.22,13.44,13.14,13.2,578360,0
2008-02-13,13.355,13.415,13.065,13.255,568816,0
2008-02-14,13.31,13.41,12.94,13.035,479744,0
2008-02-15,12.935,13.025,12.75,12.97,485030,0
2008-02-19,13.17,13.18,12.815,12.91,402544,0
2008-02-20,12.845,13.205,12.755,13.19,455748,0
2008-02-21,13.165,13.39,13.165,13.345,1014620,0
2008-02-22,13.405,13.57,13.175,13.5,1068354,0
2008-02-25,13.94,14.125,13.775,14.04,1197218,0
2008-02-26,13.97,14.23,13.825,14.11,755594,0
2008-02-27,13.945,14.105,13.8,13.995,535132,0
2008-02-28,13.91,13.99,13.725,13.885,547498,0
2008-02-29,13.71,14.025,13.34,13.5,1221738,0
2008-03-03,13.48,13.75,13.25,13.65,951334,0
2008-03-04,13.525,13.75,13.355,13.515,811798,0
2008-03-05,13.61,13.655,13.42,13.51,550210,0
2008-03-06,13.41,13.62,13.16,13.205,586740,0
2008-03-07,12.995,13.355,12.78,13.25,1074926,0
2008-03-10,13.26,13.535,13.035,13.395,999638,0
2008-03-11,13.785,13.79,13.295,13.54,790614,0
2008-03-12,13.56,13.85,13.5,13.7,623318,0
2008-03-13,13.52,13.825,13.345,13.715,448220,0
2008-03-14,13.805,13.805,13.32,13.47,381132,0
2008-03-17,13.29,13.67,13.18,13.38,533570,0
2008-03-18,13.925,14.09,13.625,14.035,683470,0
2008-03-19,14.11,14.365,14.02,14.02,671060,0
2008-03-20,14.175,14.185,13.225,13.71,1775790,0
2008-03-24,13.765,14.135,13.645,13.955,573290,0
2008-03-25,13.985,14.285,13.955,14.125,481662,0
2008-03-26,14.03,14.08,13.595,13.8,652634,0
2008-03-27,13.84,13.93,13.625,13.69,832634,0
2008-03-28,13.735,14.22,13.63,14.08,1112044,0
2008-03-31,14.135,14.8,14.095,14.75,1269922,0
2008-04-01,14.75,15.26,14.625,15.175,972174,0
2008-04-02,15.2,15.43,15.085,15.16,844090,0
2008-04-03,15.04,15.08,14.815,14.92,519610,0
2008-04-04,14.965,14.965,14.73,14.74,502500,0
2008-04-07,14.815,15.045,14.69,14.8,772776,0
2008-04-08,14.81,14.925,14.615,14.835,590056,0
2008-04-09,14.825,14.865,14.31,14.36,472878,0
2008-04-10,13.49,13.985,13.25,13.735,1665450,0
2008-04-11,13.545,13.565,13.175,13.21,879364,0
2008-04-14,13.16,13.74,13.075,13.365,639326,0
2008-04-15,13.43,13.72,13.285,13.68,408220,0
2008-04-16,13.84,14,13.64,13.85,925808,0
2008-04-17,13.815,13.85,13.59,13.625,376028,0
2008-04-18,13.625,13.78,13.14,13.29,1532516,0
2008-04-21,13.21,13.245,12.885,13.07,1176058,0
2008-04-22,12.985,13.025,12.805,13.005,633858,0
2008-04-23,13.065,13.065,12.78,12.865,483112,0
2008-04-24,12.845,12.96,12.465,12.68,1845272,0
2008-04-25,12.705,12.845,12.535,12.62,761998,0
2008-04-28,12.62,12.75,12.485,12.51,826748,0
2008-04-29,12.51,12.51,12.315,12.395,1168004,0
2008-04-30,12.425,12.715,12.31,12.34,911924,0
2008-05-01,12.355,12.695,12.355,12.575,1115366,0
2008-05-02,12.8,12.8,12.24,12.31,1153898,0
2008-05-05,12.68,13.44,12.595,12.755,2933376,0
2008-05-06,12.625,12.9,12.56,12.76,1370408,0
2008-05-07,12.825,13.315,12.75,13.155,1471706,0
2008-05-08,13.135,13.35,12.98,13.04,988296,0
2008-05-09,12.995,13.225,12.95,13.125,1173468,0
2008-05-12,13.165,13.245,13.015,13.18,564906,0
2008-05-13,13.145,13.29,12.975,13.055,762322,0
2008-05-14,13.065,13.38,13.065,13.15,862674,0
2008-05-15,13.125,13.4,13.015,13.385,542198,0
2008-05-16,13.45,13.45,13.055,13.27,602444,0
2008-05-19,13.225,13.425,13.075,13.365,653270,0
2008-05-20,13.31,13.405,13.16,13.26,535798,0
2008-05-21,13.24,13.55,13.215,13.33,551204,0
2008-05-22,13.355,13.49,13.14,13.395,693728,0
2008-05-23,13.335,13.415,13.265,13.345,585092,0
2008-05-27,13.385,13.89,13.09,13.845,681770,0
2008-05-28,13.83,14.2,13.775,14.035,889008,0
2008-05-29,13.99,14.465,13.95,14.365,639764,0
2008-05-30,14.39,14.44,14.25,14.385,635056,0
2008-06-02,14.37,14.47,14.08,14.44,1759418,0
2008-06-03,14.525,14.85,14.455,14.56,1127388,0
2008-06-04,14.505,14.6,14.37,14.46,1025342,0
2008-06-05,14.45,14.76,14.425,14.6,612744,0
2008-06-06,14.5,14.62,14.41,14.46,949236,0
2008-06-09,14.51,14.715,14.44,14.56,758250,0
2008-06-10,14.465,14.645,14.33,14.545,477886,0
2008-06-11,14.495,14.575,14.14,14.15,661418,0
2008-06-12,14.27,14.27,13.92,14.02,835620,0
2008-06-13,14.02,14.05,13.7,13.745,1404596,0
2008-06-16,13.72,13.895,13.265,13.58,941436,0
2008-06-17,13.645,13.69,13.505,13.53,494872,0
2008-06-18,13.49,13.53,13.205,13.275,401412,0
2008-06-19,13.265,13.47,13.215,13.43,401680,0
2008-06-20,13.375,13.44,12.955,13.24,1388328,0
2008-06-23,13.295,13.495,12.845,12.86,455896,0
2008-06-24,12.74,13.075,12.575,12.775,524998,0
2008-06-25,12.78,12.875,12.485,12.51,1044862,0
2008-06-26,12.46,12.67,12.11,12.17,709048,0
2008-06-27,12.165,12.21,11.855,11.915,1779402,0
2008-06-30,11.91,11.99,11.73,11.74,848234,0
2008-07-01,11.58,11.815,11.535,11.785,1106388,0
2008-07-02,11.755,11.95,11.465,11.545,792920,0
2008-07-03,11.55,11.705,11.455,11.485,194016,0
2008-07-07,11.565,11.705,11.415,11.585,577716,0
2008-07-08,11.675,11.875,11.475,11.87,1228294,0
2008-07-09,11.825,12.025,11.75,11.75,1325232,0
2008-07-10,11.755,12.005,11.46,11.915,1117428,0
2008-07-11,11.835,11.93,11.555,11.825,937414,0
2008-07-14,11.91,12.08,11.8,11.83,610928,0
2008-07-15,11.705,12.15,11.505,11.97,746950,0
2008-07-16,11.88,12.325,11.775,12.2,403950,0
2008-07-17,12.275,12.345,11.905,12,1283906,0
2008-07-18,12.045,12.225,11.965,12.14,614896,0
2008-07-21,12.16,12.275,11.75,12.275,408424,0
2008-07-22,12.235,12.68,12.185,12.675,633374,0
2008-07-23,12.68,12.91,12.595,12.905,680436,0
2008-07-24,12.915,12.99,12.57,12.63,507852,0
2008-07-25,12.71,12.97,12.61,12.65,550280,0
2008-07-28,12.595,13.175,12.495,13.15,1260092,0
2008-07-29,13.215,13.47,13.07,13.28,1041010,0
2008-07-30,13.28,13.455,13.1,13.225,514912,0
2008-07-31,13.085,13.21,13.02,13.07,404704,0
2008-08-01,13.12,13.265,12.9,13.175,1127812,0
2008-08-04,13.19,13.375,12.935,13.165,975380,0
2008-08-05,13.26,13.42,13,13.32,931796,0
2008-08-06,12.975,12.975,12.315,12.605,1946346,0
2008-08-07,12.485,12.545,12.345,12.345,731612,0
2008-08-08,12.38,12.655,12.15,12.63,958352,0
2008-08-11,12.655,13.605,12.655,13.595,781842,0
2008-08-12,13.535,13.58,13.125,13.26,785416,0
2008-08-13,13.275,13.505,13.17,13.345,577696,0
2008-08-14,13.245,13.4,13.2,13.28,580644,0
2008-08-15,13.43,13.595,13.215,13.335,668772,0
2008-08-18,13.33,13.42,12.97,13.085,634948,0
2008-08-19,13.01,13.21,12.83,12.895,683792,0
2008-08-20,12.97,13.105,12.75,12.98,670044,0
2008-08-21,12.865,13.09,12.575,12.595,711944,0
2008-08-22,12.675,13.015,12.62,12.73,587828,0
2008-08-25,12.575,12.69,12.23,12.42,1061902,0
2008-08-26,12.375,12.5,12.285,12.495,933016,0
2008-08-27,13.315,13.39,12.81,12.86,2035810,0
2008-08-28,12.855,13.23,12.75,13.2,587732,0
2008-08-29,13.135,13.16,12.905,12.995,678898,0
2008-09-02,13.17,13.335,13.1,13.275,1004474,0
2008-09-03,13.225,13.485,13.2,13.335,716334,0
2008-09-04,12.18,13.31,12.18,13.145,661036,0
2008-09-05,13.14,13.42,12.85,13.34,974676,0
2008-09-08,13.6,13.75,13.21,13.36,660100,0
2008-09-09,13.34,13.75,13.34,13.435,953520,0
2008-09-10,13.48,13.49,12.92,13.12,909812,0
2008-09-11,13.1,13.195,12.865,13.06,884418,0
2008-09-12,13,13.13,12.84,12.91,722700,0
2008-09-15,12.725,13.135,12.44,12.905,980578,0
2008-09-16,12.77,13.715,12.77,13.575,962580,0
2008-09-17,13.4,13.99,13.4,13.805,1392382,0
2008-09-18,13.805,14.56,13.445,14.25,2528198,0
2008-09-19,14.915,15.24,14.12,15.01,2728022,0
2008-09-22,14.855,15.63,14.335,15.49,3290474,0
2008-09-23,15.47,15.62,14.365,14.49,3139108,0
2008-09-24,14.48,14.48,13.675,13.72,1624852,0
2008-09-25,13.82,13.83,13.435,13.68,1010490,0
2008-09-26,13.435,13.92,13.405,13.87,772966,0
2008-09-29,13.62,13.815,12.73,13.445,782104,0
2008-09-30,13.53,13.805,13.205,13.765,951658,0
2008-10-01,13.69,14.345,13.53,14.335,647544,0
2008-10-02,14.235,14.52,13.695,13.72,817352,0
2008-10-03,13.325,13.75,13.06,13.085,800398,0
2008-10-06,12.865,13.365,12.07,12.32,1424920,0
2008-10-07,12.63,12.705,11.76,11.775,787108,0
2008-10-08,13.475,13.59,11.07,11.125,1391212,0
2008-10-09,11.155,11.66,10,10.03,1335324,0
2008-10-10,9.71,11.145,8.995,10.495,2425308,0
2008-10-13,10.915,11.74,10.765,11.74,1098664,0
2008-10-14,12.01,12.185,11.135,11.37,1310314,0
2008-10-15,11.225,11.79,10.9,10.95,1048100,0
2008-10-16,10.87,11.9,10.87,11.755,1864652,0
2008-10-17,11.335,12.505,11.215,12.41,1513834,0
2008-10-20,12.685,12.745,12.06,12.52,1405820,0
2008-10-21,12.39,12.66,12.1,12.335,703512,0
2008-10-22,12.08,12.215,11.735,11.935,869372,0
2008-10-23,11.96,12.32,11.215,11.63,942596,0
2008-10-24,10.62,11.385,10.6,11.135,1208642,0
2008-10-27,10.955,11.13,10.595,10.595,1516092,0
2008-10-28,10.725,10.935,9.935,10.61,1316138,0
2008-10-29,10.67,10.985,9.875,10.285,2109838,0
2008-10-30,10.535,11.195,10.455,11.13,938774,0
2008-10-31,11.045,11.78,10.9,11.62,1618480,0
2008-11-03,11.73,12.12,11.625,11.855,892472,0
2008-11-04,11.52,11.895,11.12,11.205,966188,0
2008-11-05,11.08,11.555,10.725,10.79,906924,0
2008-11-06,10.74,10.89,10.515,10.53,750000,0
2008-11-07,10.625,10.805,10.355,10.475,505148,0
2008-11-10,10.695,10.695,10.245,10.37,370318,0
2008-11-11,10.34,10.37,9.86,9.9,934206,0
2008-11-12,9.76,10.285,9.165,9.21,911984,0
2008-11-13,9.235,9.58,8.9,9.5,1969334,0
2008-11-14,9.35,9.68,9.005,9.03,835624,0
2008-11-17,8.95,9.325,8.88,8.9,711200,0
2008-11-18,8.905,9.045,8.725,8.875,1648088,0
2008-11-19,8.77,9.205,8.25,8.25,939134,0
2008-11-20,8.21,8.27,7.53,7.565,1410352,0
2008-11-21,7.65,7.65,7.045,7.52,1865460,0
2008-11-24,7.585,7.835,7.3,7.765,1631938,0
2008-11-25,7.81,8.015,7.545,7.995,2363414,0
2008-11-26,7.81,8.045,7.63,8,902484,0
2008-11-28,7.89,8.005,7.67,7.87,379172,0
2008-12-01,7.685,8.21,7.51,7.57,1219978,0
2008-12-02,7.73,7.925,7.475,7.69,1237900,0
2008-12-03,7.515,8.105,7.485,8.075,1270270,0
2008-12-04,8.01,8.52,7.705,7.835,1678354,0
2008-12-05,7.7,8.265,7.5,8.26,844494,0
2008-12-08,8.44,8.575,8.105,8.31,1173110,0
2008-12-09,8.28,8.57,8.25,8.345,799014,0
2008-12-10,8.395,8.72,8.105,8.705,907144,0
2008-12-11,8.605,8.84,8.42,8.48,703206,0
2008-12-12,8.35,8.665,8.145,8.64,729530,0
2008-12-15,8.665,8.735,8.23,8.38,534200,0
2008-12-16,8.535,8.71,8.3,8.695,800566,0
2008-12-17,8.595,9.035,8.48,8.81,915530,0
2008-12-18,8.8,9.155,8.685,8.805,584346,0
2008-12-19,8.965,9.395,8.8,9.215,1005236,0
2008-12-22,9.265,9.265,8.865,9.085,614712,0
2008-12-23,9.125,9.265,8.78,8.87,548478,0
2008-12-24,8.88,9.125,8.66,8.835,502550,0
2008-12-26,8.91,9.015,8.82,8.985,315498,0
2008-12-29,8.99,9.01,8.815,8.92,424166,0
2008-12-30,8.985,9.205,8.695,9.19,555686,0
2008-12-31,9.225,9.6,9.18,9.545,578104,0
2009-01-02,9.555,9.805,9.38,9.755,404012,0
2009-01-05,9.745,9.795,9.435,9.775,975352,0
2009-01-06,9.785,10.155,9.55,9.9,874428,0
2009-01-07,9.725,10.1,9.45,9.57,441250,0
2009-01-08,9.585,9.795,9.28,9.55,319782,0
2009-01-09,9.505,9.525,9.04,9.055,695162,0
2009-01-12,9.065,9.27,8.33,8.455,1633064,0
2009-01-13,8.46,8.795,8.25,8.3,1219724,0
2009-01-14,8.17,8.32,8.03,8.14,558148,0
2009-01-15,8.125,8.34,7.99,8.34,965364,0
2009-01-16,8.395,8.42,8.095,8.295,452772,0
2009-01-20,8.24,8.495,7.75,7.775,632696,0
2009-01-21,7.81,8.085,7.78,7.975,1002024,0
2009-01-22,7.79,8.005,7.565,7.92,938676,0
2009-01-23,7.75,7.99,7.665,7.875,577880,0
2009-01-26,7.89,8.035,7.75,7.775,1136372,0
2009-01-27,7.775,8.025,7.775,7.855,511588,0
2009-01-28,7.995,8,7.89,7.925,394752,0
2009-01-29,7.865,8.01,7.755,7.86,1432962,0
2009-01-30,7.91,7.925,7.505,7.61,1042124,0
2009-02-02,7.495,7.625,7.395,7.53,734588,0
2009-02-03,7.25,7.425,6.99,7.415,1727662,0
2009-02-04,7.77,7.77,7.05,7.17,1285544,0
2009-02-05,7.01,7.29,6.75,7.17,2082134,0
2009-02-06,7.185,7.665,7.11,7.615,1204528,0
2009-02-09,7.61,7.64,7.37,7.555,705906,0
2009-02-10,7.49,7.77,7.15,7.19,900654,0
2009-02-11,7.16,7.23,7.035,7.16,814666,0
2009-02-12,7.035,7.355,7.01,7.335,739448,0
2009-02-13,7.32,7.42,7.23,7.26,554202,0
2009-02-17,7.035,7.16,6.825,6.9,1039836,0
2009-02-18,6.965,6.965,6.64,6.75,978324,0
2009-02-19,6.795,6.915,6.695,6.865,810010,0
2009-02-20,6.755,7.175,6.72,7.035,1218998,0
2009-02-23,6.98,7.24,6.95,7.01,1484432,0
2009-02-24,7.08,7.38,7,7.355,1248830,0
2009-02-25,7.28,7.33,7.095,7.165,964014,0
2009-02-26,7.2,7.32,6.935,6.955,834928,0
2009-02-27,6.835,7.165,6.835,7.04,727036,0
2009-03-02,6.73,7.04,6.56,6.575,972294,0
2009-03-03,6.66,6.685,6.37,6.39,1283762,0
2009-03-04,6.485,6.74,6.485,6.66,537576,0
2009-03-05,6.535,6.565,6.045,6.09,1035088,0
2009-03-06,6.15,6.255,5.815,5.945,1267774,0
2009-03-09,5.87,5.965,5.615,5.645,1382358,0
2009-03-10,6.245,6.245,5.59,5.94,788578,0
2009-03-11,5.955,5.98,5.81,5.88,739810,0
2009-03-12,5.84,6.385,5.765,6.35,1433072,0
2009-03-13,6.36,6.4,6.15,6.28,1652012,0
2009-03-16,6.37,6.815,6.37,6.625,1426408,0
2009-03-17,6.92,6.92,6.645,6.82,732780,0
2009-03-18,7.12,7.12,6.515,6.885,675660,0
2009-03-19,6.95,7.015,6.705,6.865,702706,0
2009-03-20,6.815,6.89,6.47,6.51,1373442,0
2009-03-23,6.655,7.06,6.495,7.06,1126200,0
2009-03-24,6.965,7.12,6.885,6.9,747876,0
2009-03-25,6.93,7.23,6.86,7.06,1126836,0
2009-03-26,7.16,7.395,6.975,7.28,1012070,0
2009-03-27,7.175,7.31,7.135,7.215,873794,0
2009-03-30,7.065,7.325,6.97,7.245,957514,0
2009-03-31,7.305,7.315,7.115,7.12,727676,0
2009-04-01,6.98,7.315,6.975,7.27,774988,0
2009-04-02,7.4,7.775,7.28,7.685,1029916,0
2009-04-03,7.69,8.075,7.44,8.065,1179174,0
2009-04-06,7.945,8.09,7.815,7.82,939286,0
2009-04-07,7.74,7.84,7.52,7.525,943784,0
2009-04-08,7.6,7.675,7.505,7.635,607088,0
2009-04-09,7.815,7.965,7.745,7.965,613094,0
2009-04-13,7.85,7.96,7.82,7.915,432632,0
2009-04-14,7.76,7.965,7.625,7.67,340950,0
2009-04-15,7.6,7.9,7.6,7.84,324976,0
2009-04-16,7.885,8.045,7.77,8.005,404048,0
2009-04-17,8.03,8.085,7.83,8.005,1083474,0
2009-04-20,7.82,8.02,7.625,7.72,549530,0
2009-04-21,7.67,8.055,7.67,8.055,558092,0
2009-04-22,7.915,8.205,7.915,7.93,759712,0
2009-04-23,7.96,8.1,7.84,7.91,1057512,0
2009-04-24,8.005,8.285,7.875,8.185,740912,0
2009-04-27,8.005,8.16,7.95,8.035,657974,0
2009-04-28,7.98,8.235,7.87,8.055,588668,0
2009-04-29,8.055,8.255,8.055,8.15,931658,0
2009-04-30,8.155,8.46,8.06,8.345,683668,0
2009-05-01,8.3,8.445,8.09,8.28,573388,0
2009-05-04,8.33,9.1,8.275,9.025,1750612,0
2009-05-05,8.175,8.995,7.83,8.055,2563908,0
2009-05-06,8.16,8.25,7.925,8,1063614,0
2009-05-07,8.075,8.095,7.795,7.915,925560,0
2009-05-08,8.02,8.06,7.9,8.05,769650,0
2009-05-11,7.92,8.115,7.85,8.085,685660,0
2009-05-12,7.75,8.215,7.75,8.095,704478,0
2009-05-13,8.005,8.115,7.93,7.985,972204,0
2009-05-14,8.045,8.25,7.925,8.17,405620,0
2009-05-15,7.905,8.335,7.905,8.325,712672,0
2009-05-18,8.335,8.505,8.21,8.325,1044906,0
2009-05-19,8.33,8.41,8.225,8.35,396690,0
2009-05-20,8.39,8.65,8.305,8.335,539096,0
2009-05-21,8.245,8.305,8.035,8.165,418594,0
2009-05-22,8.19,8.225,8.04,8.05,330680,0
2009-05-26,7.95,8.71,7.885,8.7,622960,0
2009-05-27,8.66,8.775,8.5,8.51,398896,0
2009-05-28,8.545,8.62,8.36,8.5,342160,0
2009-05-29,8.5,8.7,8.415,8.585,572338,0
2009-06-01,8.66,9.005,8.66,8.955,447934,0
2009-06-02,8.885,9.27,8.86,9.23,933178,0
2009-06-03,9.15,9.34,8.955,9.04,747594,0
2009-06-04,9.07,9.29,8.95,9.195,600056,0
2009-06-05,9.25,9.29,9.07,9.12,410356,0
2009-06-08,9.145,9.22,8.945,9.12,336856,0
2009-06-09,9.195,9.25,9.035,9.05,337032,0
2009-06-10,9.095,9.24,8.565,8.615,937138,0
2009-06-11,8.73,8.785,8.495,8.505,672856,0
2009-06-12,8.465,8.58,8.365,8.44,474936,0
2009-06-15,8.4,8.415,8.125,8.2,373242,0
2009-06-16,8.25,8.35,7.985,8.01,421026,0
2009-06-17,8.005,8.175,8.005,8.135,374848,0
2009-06-18,8.1,8.305,8.095,8.195,415946,0
2009-06-19,8.335,8.475,8.3,8.335,489192,0
2009-06-22,8.3,8.3,8,8.02,493580,0
2009-06-23,8.045,8.105,7.96,7.965,407302,0
2009-06-24,8.01,8.185,7.96,7.97,639400,0
2009-06-25,7.9,8.06,7.775,7.935,597806,0
2009-06-26,7.89,8.025,7.78,7.98,1139952,0
2009-06-29,7.99,7.995,7.855,7.875,502922,0
2009-06-30,7.995,7.995,7.785,7.805,406662,0
2009-07-01,7.84,8.08,7.84,8.075,887292,0
2009-07-02,7.945,8.03,7.76,7.82,351120,0
2009-07-06,7.815,7.935,7.715,7.83,943024,0
2009-07-07,7.855,7.92,7.795,7.795,424962,0
2009-07-08,7.805,7.895,7.52,7.585,874070,0
2009-07-09,7.61,7.755,7.515,7.595,483426,0
2009-07-10,7.61,7.73,7.555,7.63,272476,0
2009-07-13,7.7,7.7,7.545,7.625,831208,0
2009-07-14,7.63,7.715,7.44,7.5,599044,0
2009-07-15,7.58,7.735,7.515,7.55,912532,0
2009-07-16,7.585,7.67,7.565,7.625,609036,0
2009-07-17,7.945,7.965,7.6,7.905,860792,0
2009-07-20,7.92,7.95,7.75,7.85,454898,0
2009-07-21,7.915,7.93,7.67,7.725,274128,0
2009-07-22,7.665,7.885,7.58,7.785,407146,0
2009-07-23,7.755,8.065,7.665,7.955,623502,0
2009-07-24,7.92,8.015,7.615,8,359912,0
2009-07-27,7.97,8,7.85,7.92,273334,0
2009-07-28,7.89,8.12,7.89,8.105,407926,0
2009-07-29,8.055,8.145,8.025,8.105,525858,0
2009-07-30,8.125,8.32,8.06,8.23,530900,0
2009-07-31,8.175,8.385,8.175,8.305,435108,0
2009-08-03,8.32,8.44,8.205,8.425,444910,0
2009-08-04,8.47,8.61,8.43,8.525,406976,0
2009-08-05,8.6,8.615,8.4,8.49,467906,0
2009-08-06,8.645,8.74,8.44,8.475,329228,0
2009-08-07,8.745,8.995,8.63,8.95,723926,0
2009-08-10,8.97,8.97,8.73,8.89,278022,0
2009-08-11,9.04,9.075,8.81,8.9,449602,0
2009-08-12,8.88,9.215,8.86,9.14,465506,0
2009-08-13,9.14,9.23,8.95,9.175,411114,0
2009-08-14,9.135,9.22,8.89,9.11,331810,0
2009-08-17,8.94,9.185,8.855,8.885,407796,0
2009-08-18,8.995,9.01,8.84,8.86,303094,0
2009-08-19,8.785,9.04,8.785,8.975,262264,0
2009-08-20,8.93,9.11,8.785,9,332552,0
2009-08-21,9.125,9.485,9.05,9.445,779514,0
2009-08-24,9.44,9.465,9.065,9.115,914824,0
2009-08-25,9.185,9.425,8.935,9,945218,0
2009-08-26,8.275,8.695,8.25,8.33,2454702,0
2009-08-27,8.335,8.42,8.075,8.185,1590992,0
2009-08-28,8.285,8.285,8.025,8.04,712528,0
2009-08-31,8.015,8.085,7.89,8,606130,0
2009-09-01,7.98,8.135,7.815,7.87,625790,0
2009-09-02,7.875,7.97,7.78,7.92,949328,0
2009-09-03,7.905,8.075,7.84,8.07,561688,0
2009-09-04,8.03,8.145,7.985,8.145,388584,0
2009-09-08,8.205,8.265,8.11,8.25,501874,0
2009-09-09,8.26,8.31,8.235,8.25,720540,0
2009-09-10,8.22,8.31,8.205,8.25,902740,0
2009-09-11,8.285,8.315,8.11,8.13,881462,0
2009-09-14,8.09,8.26,8.025,8.245,525728,0
2009-09-15,8.225,8.365,8.16,8.3,1851114,0
2009-09-16,8.3,8.36,8.28,8.35,652676,0
2009-09-17,8.345,8.385,8.24,8.315,879356,0
2009-09-18,8.34,8.865,8.315,8.855,1682736,0
2009-09-21,9.2,9.73,9.08,9.435,2769376,0
2009-09-22,9.525,9.84,9.49,9.68,1565078,0
2009-09-23,9.705,9.83,9.61,9.65,1014758,0
2009-09-24,9.725,9.725,9.525,9.56,835614,0
2009-09-25,9.62,9.67,9.51,9.53,909748,0
2009-09-28,9.635,9.885,9.46,9.805,1069298,0
2009-09-29,9.84,9.865,9.675,9.755,475424,0
2009-09-30,9.79,9.79,9.515,9.585,804076,0
2009-10-01,9.565,9.62,9.47,9.535,944858,0
2009-10-02,9.49,9.59,9.395,9.475,947600,0
2009-10-05,9.545,9.545,9.24,9.36,750434,0
2009-10-06,9.385,9.485,9.305,9.345,807700,0
2009-10-07,9.315,9.41,9.255,9.305,351114,0
2009-10-08,9.45,9.845,9.345,9.72,1334846,0
2009-10-09,9.77,9.95,9.625,9.815,1221176,0
2009-10-12,9.805,9.83,9.605,9.615,582232,0
2009-10-13,9.575,9.715,9.37,9.43,846464,0
2009-10-14,9.51,9.545,9.44,9.525,505838,0
2009-10-15,9.54,9.635,9.495,9.515,781158,0
2009-10-16,9.495,9.54,9.345,9.4,741090,0
2009-10-19,9.4,9.445,9.255,9.425,680700,0
2009-10-20,9.56,9.61,9.13,9.23,1033854,0
2009-10-21,9.2,9.51,9.15,9.175,565236,0
2009-10-22,9.165,9.275,8.875,9.175,884046,0
2009-10-23,9.17,9.325,9.055,9.11,609970,0
2009-10-26,9.125,9.35,9.08,9.14,603164,0
2009-10-27,9.13,9.385,8.91,9.335,869014,0
2009-10-28,9.275,9.395,9.09,9.125,820990,0
2009-10-29,9.18,9.245,9.055,9.215,565336,0
2009-10-30,9.125,9.14,8.725,8.77,957526,0
2009-11-02,8.85,9.005,8.68,8.865,1123468,0
2009-11-03,8.845,8.97,8.68,8.8,594140,0
2009-11-04,8.815,8.89,8.655,8.86,1419048,0
2009-11-05,8.98,9.545,8.875,9.42,1695862,0
2009-11-06,9.5,9.86,9.22,9.695,1077922,0
2009-11-09,9.805,9.915,9.55,9.6,1653178,0
2009-11-10,9.495,9.52,9.025,9.12,1811014,0
2009-11-11,9.215,9.24,9.05,9.1,1489562,0
2009-11-12,9.08,9.175,8.955,9.01,1123982,0
2009-11-13,9.1,9.255,9.015,9.255,1029588,0
2009-11-16,9.345,9.685,9.225,9.565,1288484,0
2009-11-17,9.495,9.515,9.265,9.365,1263480,0
2009-11-18,9.34,9.345,9.17,9.25,640652,0
2009-11-19,9.16,9.175,8.96,9.1,567786,0
2009-11-20,9.07,9.33,9.07,9.31,877408,0
2009-11-23,9.48,9.665,9.405,9.5,961838,0
2009-11-24,9.555,9.555,9.075,9.235,1277264,0
2009-11-25,9.3,9.34,9.06,9.075,573946,0
2009-11-27,8.825,8.97,8.815,8.87,323818,0
2009-11-30,8.85,8.85,8.515,8.67,2005524,0
2009-12-01,8.775,8.855,8.615,8.68,1097984,0
2009-12-02,8.66,8.78,8.455,8.51,1611672,0
2009-12-03,8.51,8.54,8.275,8.285,1179172,0
2009-12-04,8.45,8.53,8.25,8.35,984296,0
2009-12-07,8.325,8.435,8.21,8.285,842452,0
2009-12-08,8.2,8.25,7.985,8.085,909274,0
2009-12-09,8.115,8.115,7.955,8,1413442,0
2009-12-10,8.05,8.165,7.75,7.775,1086104,0
2009-12-11,7.805,7.93,7.76,7.92,1132562,0
2009-12-14,7.95,7.995,7.79,7.965,969560,0
2009-12-15,7.925,7.975,7.8,7.895,914962,0
2009-12-16,7.91,8.05,7.91,8.05,738048,0
2009-12-17,8.025,8.04,7.72,7.72,1067312,0
2009-12-18,7.815,7.855,7.46,7.85,2801552,0
2009-12-21,7.895,7.925,7.715,7.78,1544852,0
2009-12-22,7.81,7.995,7.8,7.98,933896,0
2009-12-23,8,8.16,7.96,8.145,664226,0
2009-12-24,8.175,8.24,8.16,8.22,189652,0
2009-12-28,8.225,8.355,8.1,8.355,725252,0
2009-12-29,8.35,8.57,8.295,8.53,835244,0
2009-12-30,8.52,8.675,8.515,8.55,739322,0
2009-12-31,8.57,8.63,8.505,8.505,516242,0
2010-01-04,8.62,8.72,8.54,8.695,716592,0
2010-01-05,8.685,8.74,8.67,8.695,576062,0
2010-01-06,8.71,9.005,8.67,9,1298172,0
2010-01-07,9.025,9.075,8.875,9.04,757572,0
2010-01-08,8.98,9.02,8.845,8.96,870554,0
2010-01-11,9.025,9.085,8.755,8.905,653580,0
2010-01-12,8.815,8.975,8.725,8.78,522202,0
2010-01-13,8.835,8.84,8.74,8.8,567162,0
2010-01-14,8.745,8.835,8.72,8.795,714980,0
2010-01-15,8.84,8.84,8.355,8.455,1115292,0
2010-01-19,8.455,8.53,8.415,8.51,715980,0
2010-01-20,8.42,8.56,8.295,8.375,539940,0
2010-01-21,8.36,8.46,8.185,8.24,704464,0
2010-01-22,8.25,8.37,8.18,8.295,683734,0
2010-01-25,8.385,8.43,8.25,8.255,590564,0
2010-01-26,8.205,8.325,7.965,8.025,908278,0
2010-01-27,8.01,8.2,7.95,8.195,462700,0
2010-01-28,8.19,8.31,7.985,8.12,465408,0
2010-01-29,8.17,8.22,7.995,7.995,392680,0
2010-02-01,8.05,8.07,7.9,7.99,394068,0
2010-02-02,8,8.18,8,8.12,582662,0
2010-02-03,8.055,8.075,7.675,7.695,1314582,0
2010-02-04,7.665,7.665,7.25,7.265,2334144,0
2010-02-05,7.745,7.745,7.3,7.415,3540424,0
2010-02-08,7.38,7.38,7.235,7.255,1120636,0
2010-02-09,7.315,7.42,7.225,7.29,1343572,0
2010-02-10,7.295,7.445,7.275,7.42,1499856,0
2010-02-11,7.39,7.495,7.275,7.35,860114,0
2010-02-12,7.3,7.395,7.265,7.38,632494,0
2010-02-16,7.475,7.52,7.3,7.52,612028,0
2010-02-17,7.52,7.745,7.51,7.685,683474,0
2010-02-18,7.705,7.82,7.695,7.8,775916,0
2010-02-19,7.805,7.87,7.765,7.81,430192,0
2010-02-22,7.855,7.915,7.78,7.87,412282,0
2010-02-23,7.94,8.1,7.94,8.025,869844,0
2010-02-24,8.03,8.135,8.01,8.04,457136,0
2010-02-25,7.95,7.995,7.81,7.89,398336,0
2010-02-26,7.885,8.015,7.795,7.935,1323040,0
2010-03-01,7.945,8.005,7.785,7.835,1243668,0
2010-03-02,7.87,8.13,7.825,8.07,715256,0
2010-03-03,8.075,8.32,8.075,8.205,1034508,0
2010-03-04,8.245,8.265,8.09,8.255,333800,0
2010-03-05,8.32,8.545,8.19,8.485,795242,0
2010-03-08,8.51,8.58,8.435,8.465,466536,0
2010-03-09,8.475,8.61,8.41,8.44,404028,0
2010-03-10,8.44,8.53,8.38,8.455,334454,0
2010-03-11,8.385,8.45,8.24,8.335,727792,0
2010-03-12,8.4,8.42,8.29,8.325,677824,0
2010-03-15,8.36,8.36,8.14,8.32,431810,0
2010-03-16,8.375,8.625,8.245,8.585,572032,0
2010-03-17,8.625,8.8,8.625,8.73,300074,0
2010-03-18,8.755,8.835,8.58,8.76,397678,0
2010-03-19,8.81,8.845,8.535,8.73,1033516,0
2010-03-22,8.7,8.945,8.57,8.82,447166,0
2010-03-23,8.82,8.97,8.785,8.955,496144,0
2010-03-24,8.95,8.97,8.78,8.81,645878,0
2010-03-25,8.82,8.975,8.75,8.755,626076,0
2010-03-26,8.81,8.875,8.715,8.815,532874,0
2010-03-29,8.865,8.92,8.78,8.88,413760,0
2010-03-30,8.93,9.03,8.825,8.88,585732,0
2010-03-31,8.87,9,8.675,8.69,890578,0
2010-04-01,8.745,8.975,8.745,8.8,1180198,0
2010-04-05,8.855,8.995,8.78,8.995,1195678,0
2010-04-06,8.995,9.155,8.905,8.925,607322,0
2010-04-07,9.1,9.185,8.965,9.115,1331922,0
2010-04-08,9.115,9.17,8.94,9.155,544238,0
2010-04-09,9.13,9.155,8.995,9.075,312906,0
2010-04-12,9.105,9.135,8.925,9.04,445118,0
2010-04-13,9.05,9.08,8.915,9.075,579096,0
2010-04-14,9.145,9.395,9.04,9.35,609892,0
2010-04-15,9.38,9.48,9.25,9.44,603618,0
2010-04-16,9.43,9.75,9.34,9.575,1064586,0
2010-04-19,9.51,9.635,9.28,9.385,1049810,0
2010-04-20,9.395,9.505,9.265,9.505,371254,0
2010-04-21,9.58,9.71,9.49,9.635,830198,0
2010-04-22,9.535,9.98,9.535,9.8,1339088,0
2010-04-23,9.835,9.865,9.7,9.78,797428,0
2010-04-26,9.805,9.91,9.77,9.805,427226,0
2010-04-27,9.815,9.975,9.595,9.64,1005856,0
2010-04-28,9.695,9.81,9.59,9.69,422702,0
2010-04-29,9.79,10.08,9.745,10,1093574,0
2010-04-30,9.97,10.145,9.86,9.89,1478398,0
2010-05-03,9.92,10.54,9.835,10.365,1815950,0
2010-05-04,10.205,10.41,10.11,10.18,1221310,0
2010-05-05,10.13,10.495,10.09,10.46,1510814,0
2010-05-06,8.81,9.32,8.52,9.2,4903552,0
2010-05-07,9.205,9.355,8.95,9.25,1903040,0
2010-05-10,9.83,9.91,9.46,9.795,2508810,0
2010-05-11,9.735,10.17,9.61,10.135,1886618,0
2010-05-12,10.395,10.43,10.045,10.385,1257422,0
2010-05-13,10.41,10.63,10.31,10.59,1991184,0
2010-05-14,11.165,11.32,10.82,10.915,3072506,0
2010-05-17,10.925,11.2,10.565,10.71,1182452,0
2010-05-18,10.86,10.925,10.59,10.705,1023380,0
2010-05-19,10.695,11.11,10.55,10.825,920382,0
2010-05-20,10.56,10.68,10.385,10.545,1243408,0
2010-05-21,10.35,10.78,10.29,10.77,1643776,0
2010-05-24,10.73,10.865,10.57,10.57,586340,0
2010-05-25,10.31,10.615,10.075,10.55,1421572,0
2010-05-26,10.585,10.975,10.52,10.655,738668,0
2010-05-27,10.905,11.02,10.5,11,1065446,0
2010-05-28,10.975,10.975,10.705,10.78,528058,0
2010-06-01,10.67,10.82,10.565,10.64,806270,0
2010-06-02,10.745,11.105,10.635,11.105,811188,0
2010-06-03,11.04,11.405,10.96,11.36,2117682,0
2010-06-04,11.12,11.395,11,11.285,2411936,0
2010-06-07,11.255,11.36,10.925,10.975,1639128,0
2010-06-08,11.005,11.135,10.84,10.995,910164,0
2010-06-09,11.115,11.25,11.04,11.095,914202,0
2010-06-10,11.265,11.4,11.21,11.345,719700,0
2010-06-11,11.15,11.45,11.1,11.415,986150,0
2010-06-14,11.54,11.78,11.32,11.345,1548874,0
2010-06-15,11.485,11.5,11.295,11.355,843382,0
2010-06-16,11.21,11.345,11.015,11.08,1463828,0
2010-06-17,11.075,11.395,11.075,11.33,895746,0
2010-06-18,11.335,11.4,11.165,11.38,838992,0
2010-06-21,11.48,11.495,11.105,11.195,646566,0
2010-06-22,11.19,11.285,11.06,11.065,530248,0
2010-06-23,11.03,11.04,10.7,10.765,870288,0
2010-06-24,10.67,10.78,10.505,10.555,798236,0
2010-06-25,10.565,10.785,10.455,10.71,1934806,0
2010-06-28,10.675,10.83,10.545,10.655,861398,0
2010-06-29,10.435,10.635,10.08,10.15,1039622,0
2010-06-30,10.12,10.42,10,10.085,1012242,0
2010-07-01,10.065,10.11,9.755,10.01,807584,0
2010-07-02,10.04,10.04,9.75,9.88,554934,0
2010-07-06,9.995,10.22,9.89,9.93,596384,0
2010-07-07,9.99,10.14,9.915,10.11,578098,0
2010-07-08,10.175,10.175,9.965,10.085,786490,0
2010-07-09,10.045,10.185,9.99,10.15,584674,0
2010-07-12,10.13,10.22,10.055,10.15,260330,0
2010-07-13,10.285,10.43,10.21,10.3,595170,0
2010-07-14,10.25,10.405,10.12,10.225,634132,0
2010-07-15,10.26,10.32,9.94,10.01,799630,0
2010-07-16,9.93,10.015,9.795,9.905,963302,0
2010-07-19,9.92,9.92,9.6,9.87,541510,0
2010-07-20,9.755,9.995,9.685,9.985,625968,0
2010-07-21,10.015,10.17,9.735,9.78,940814,0
2010-07-22,9.925,10.33,9.8,10.175,900066,0
2010-07-23,10.11,10.33,10.045,10.3,721362,0
2010-07-26,10.275,10.475,10.25,10.45,706210,0
2010-07-27,10.69,11.115,10.65,10.91,1290718,0
2010-07-28,10.845,10.89,10.71,10.765,753104,0
2010-07-29,10.88,10.945,10.34,10.585,455302,0
2010-07-30,10.45,10.725,10.45,10.53,631320,0
2010-08-02,10.705,10.83,10.61,10.725,329374,0
2010-08-03,10.675,10.85,10.49,10.685,317360,0
2010-08-04,10.705,10.86,10.505,10.81,267922,0
2010-08-05,10.77,10.905,10.5,10.54,344622,0
2010-08-06,10.43,10.57,10.25,10.385,548478,0
2010-08-09,10.465,10.66,10.35,10.595,337874,0
2010-08-10,10.48,10.685,10.4,10.56,486718,0
2010-08-11,10.345,10.345,10.01,10.115,854762,0
2010-08-12,9.945,10.215,9.89,10.105,744626,0
2010-08-13,10.045,10.07,9.88,10.035,671740,0
2010-08-16,9.96,10.235,9.875,10.06,691068,0
2010-08-17,10.105,10.32,9.975,10.195,754534,0
2010-08-18,10.155,10.5,10.095,10.475,752456,0
2010-08-19,10.41,10.525,10.2,10.335,768974,0
2010-08-20,10.335,10.435,10.205,10.405,730730,0
2010-08-23,10.495,10.56,10.26,10.285,427838,0
2010-08-24,10.21,10.325,10.095,10.12,474674,0
2010-08-25,10.03,10.39,9.915,10.325,704032,0
2010-08-26,11.25,11.25,10.415,10.92,2132198,0
2010-08-27,11.06,11.28,10.75,11.265,1070726,0
2010-08-30,11.255,11.32,10.97,10.975,756746,0
2010-08-31,10.985,11.255,10.95,11.17,703398,0
2010-09-01,11.375,11.51,11.275,11.44,1526024,0
2010-09-02,11.5,11.71,11.5,11.7,769802,0
2010-09-03,11.8,12.015,11.715,11.995,1260526,0
2010-09-07,12.01,12.05,11.905,12.005,1088910,0
2010-09-08,12.055,12.365,11.935,12.2,981296,0
2010-09-09,12.36,12.495,12.125,12.2,788570,0
2010-09-10,12.2,12.21,11.83,11.91,1028714,0
2010-09-13,11.975,12.01,11.78,11.995,1328134,0
2010-09-14,11.945,12.055,11.85,11.895,1046868,0
2010-09-15,11.83,12.01,11.79,11.89,1323304,0
2010-09-16,11.855,12,11.655,11.785,1004504,0
2010-09-17,11.905,11.995,11.63,11.665,1383966,0
2010-09-20,11.675,12.12,11.63,12.09,874506,0
2010-09-21,12.095,12.435,12.08,12.295,849932,0
2010-09-22,12.3,12.435,12.095,12.285,843316,0
2010-09-23,12.23,12.4,12.115,12.14,553380,0
2010-09-24,12.315,12.35,12.175,12.35,324566,0
2010-09-27,12.335,12.34,11.88,11.91,797350,0
2010-09-28,11.915,12.075,11.66,12.05,602974,0
2010-09-29,12.055,12.315,11.935,12.26,398500,0
2010-09-30,12.34,12.35,11.875,11.99,804070,0
2010-10-01,12.07,12.07,11.85,12,605532,0
2010-10-04,11.945,11.985,11.755,11.93,481608,0
2010-10-05,12.02,12.09,11.9,12.07,371704,0
2010-10-06,12.03,12.075,11.975,12.02,324958,0
2010-10-07,12.06,12.075,11.775,11.84,435222,0
2010-10-08,11.89,12.075,11.75,12.05,483714,0
2010-10-11,12.005,12.005,11.84,11.85,267028,0
2010-10-12,11.855,11.92,11.675,11.895,416196,0
2010-10-13,11.94,12.03,11.82,11.985,636856,0
2010-10-14,12.05,12.45,12,12.435,779176,0
2010-10-15,12.555,12.75,12.34,12.395,780348,0
2010-10-18,12.38,12.465,12.265,12.45,329460,0
2010-10-19,12.325,12.445,12.14,12.415,1815960,0
2010-10-20,12.49,12.545,12.36,12.4,383688,0
2010-10-21,12.41,12.435,12.015,12.175,630186,0
2010-10-22,12.22,12.385,12.125,12.305,252798,0
2010-10-25,12.345,12.585,12.33,12.49,459942,0
2010-10-26,12.475,12.54,12.235,12.44,793394,0
2010-10-27,12.41,12.555,12.385,12.5,466010,0
2010-10-28,12.63,12.675,12.24,12.42,428110,0
2010-10-29,12.355,12.515,12.325,12.365,304220,0
2010-11-01,12.465,12.475,12.18,12.31,382866,0
2010-11-02,12.37,12.37,12.22,12.275,490578,0
2010-11-03,12.32,12.32,12.035,12.24,388272,0
2010-11-04,12.36,12.74,12.36,12.74,1164222,0
2010-11-05,12.96,13.25,12.96,13.205,1362312,0
2010-11-08,13.365,13.605,13.235,13.27,949608,0
2010-11-09,13.395,13.405,13.105,13.15,498036,0
2010-11-10,13.25,13.28,13.005,13.16,546104,0
2010-11-11,12.975,13.13,12.975,13.03,495928,0
2010-11-12,13.005,13.16,12.815,12.915,711582,0
2010-11-15,13.01,13.09,12.915,12.945,501326,0
2010-11-16,12.9,13.03,12.785,12.95,934130,0
2010-11-17,13.02,13.05,12.925,12.96,358128,0
2010-11-18,13.02,13.05,12.96,13.04,516504,0
2010-11-19,13.05,13.475,13.005,13.32,481974,0
2010-11-22,13.255,13.35,13.15,13.285,266058,0
2010-11-23,13.145,13.235,13.05,13.09,515226,0
2010-11-24,13.225,13.53,13.225,13.525,532728,0
2010-11-26,13.495,13.495,13.16,13.215,269410,0
2010-11-29,13.15,13.46,13.055,13.395,272428,0
2010-11-30,13.315,13.345,13.085,13.255,573368,0
2010-12-01,13.47,13.545,13.265,13.49,532974,0
2010-12-02,13.455,13.55,13.38,13.51,408974,0
2010-12-03,13.405,13.605,13.38,13.495,540396,0
2010-12-06,13.49,13.575,13.425,13.52,238324,0
2010-12-07,13.675,13.95,13.66,13.865,616396,0
2010-12-08,13.945,14.11,13.91,14.035,505266,0
2010-12-09,14.155,14.155,13.985,14.03,723016,0
2010-12-10,14.03,14.22,13.99,14.165,641232,0
2010-12-13,14.15,14.15,13.985,14.01,541830,0
2010-12-14,14.07,14.115,14.01,14.06,265886,0
2010-12-15,14.005,14.215,13.91,13.95,541308,0
2010-12-16,14.02,14.09,13.845,13.905,522226,0
2010-12-17,13.885,13.9,13.65,13.885,788280,0
2010-12-20,13.875,14.175,13.875,14.085,610886,0
2010-12-21,14.175,14.245,13.86,13.89,701130,0
2010-12-22,13.87,13.9,13.69,13.745,588036,0
2010-12-23,13.76,13.775,13.655,13.7,397704,0
2010-12-27,13.73,13.875,13.57,13.815,209058,0
2010-12-28,13.805,13.855,13.72,13.825,214456,0
2010-12-29,13.805,13.855,13.795,13.815,419692,0
2010-12-30,13.845,13.865,13.715,13.75,379664,0
2010-12-31,13.745,13.745,13.53,13.53,290936,0
2011-01-03,13.585,13.735,13.55,13.59,455896,0
2011-01-04,13.65,13.71,13.405,13.455,1099790,0
2011-01-05,13.425,13.545,13.225,13.245,986142,0
2011-01-06,13.17,13.355,13.06,13.105,782208,0
2011-01-07,13.195,13.215,12.885,12.95,632154,0
2011-01-10,12.855,13.035,12.795,13.025,1084446,0
2011-01-11,13.23,13.265,13.035,13.155,1250920,0
2011-01-12,13.325,13.5,13.21,13.43,488036,0
2011-01-13,13.385,13.5,13.375,13.48,331448,0
2011-01-14,13.5,13.5,13.315,13.385,330450,0
2011-01-18,13.43,13.54,13.265,13.43,415694,0
2011-01-19,13.4,13.43,13.11,13.175,431202,0
2011-01-20,13.225,13.385,13.175,13.285,439918,0
2011-01-21,13.33,13.37,13.21,13.32,464710,0
2011-01-24,13.355,13.47,13.27,13.41,334034,0
2011-01-25,13.4,13.72,13.375,13.71,630758,0
2011-01-26,13.75,13.9,13.575,13.63,548716,0
2011-01-27,13.565,13.965,13.53,13.745,805106,0
2011-01-28,13.725,13.725,13.28,13.29,561072,0
2011-01-31,13.38,13.385,13.16,13.315,791104,0
2011-02-01,13.365,13.4,13.275,13.335,774236,0
2011-02-02,13.29,13.665,13.235,13.62,786882,0
2011-02-03,13.715,13.875,13.665,13.825,698818,0
2011-02-04,14.195,14.27,13.76,13.895,867588,0
2011-02-07,13.955,14.345,13.875,14.31,1628216,0
2011-02-08,15,15.16,14.46,14.865,2850766,0
2011-02-09,14.91,14.91,14.65,14.86,862748,0
2011-02-10,14.95,15.315,14.905,15.11,1366984,0
2011-02-11,15.11,15.16,15.025,15.155,871156,0
2011-02-14,15.2,15.205,15.055,15.175,497192,0
2011-02-15,15.2,15.59,15.195,15.285,1019764,0
2011-02-16,15.425,15.6,15.365,15.555,1097086,0
2011-02-18,15.52,15.52,15.325,15.44,626370,0
2011-02-22,15.5,15.5,15.32,15.33,973154,0
2011-02-23,15.29,15.345,14.745,14.89,1154122,0
2011-02-24,14.855,15.02,14.575,14.615,820298,0
2011-02-25,14.79,14.98,14.585,14.885,833516,0
2011-02-28,14.9,15.03,14.83,14.91,732758,0
2011-03-01,15.04,15.055,14.74,14.76,542084,0
2011-03-02,14.84,14.955,14.715,14.915,574986,0
2011-03-03,15.01,15.22,14.79,14.86,988874,0
2011-03-04,14.84,14.855,14.55,14.705,588048,0
2011-03-07,14.8,14.805,14.33,14.555,754344,0
2011-03-08,14.505,14.95,14.39,14.93,472288,0
2011-03-09,14.88,14.99,14.67,14.77,534892,0
2011-03-10,14.69,14.695,14.28,14.29,653604,0
2011-03-11,14.115,14.345,14,14.27,663010,0
2011-03-14,14.205,14.28,14.085,14.255,279748,0
2011-03-15,14.005,14.45,13.88,14.335,563408,0
2011-03-16,14.3,14.4,14.175,14.205,450944,0
2011-03-17,14.44,14.455,14.265,14.405,557122,0
2011-03-18,14.5,14.61,14.45,14.56,948704,0
2011-03-21,14.6,15.04,14.585,14.975,447740,0
2011-03-22,15.03,15.04,14.94,14.99,397786,0
2011-03-23,15,15.345,14.915,15.305,421286,0
2011-03-24,15.43,15.475,15.26,15.395,453986,0
2011-03-25,15.36,16.52,15.12,16.18,1875486,0
2011-03-28,16.255,16.35,16.115,16.24,803842,0
2011-03-29,16.2,16.515,16.195,16.51,1084050,0
2011-03-30,16.45,16.625,16.12,16.15,1098212,0
2011-03-31,16.155,16.345,16,16.14,708000,0
2011-04-01,16.265,16.775,16.145,16.56,779576,0
2011-04-04,16.675,16.715,16.175,16.255,398798,0
2011-04-05,16.3,16.375,16.135,16.215,520388,0
2011-04-06,16.24,16.5,16.19,16.4,353694,0
2011-04-07,16.4,16.45,16.025,16.04,499778,0
2011-04-08,16.115,16.215,15.665,15.68,525334,0
2011-04-11,15.66,15.78,15.58,15.625,251082,0
2011-04-12,15.485,15.61,15.355,15.39,314406,0
2011-04-13,15.41,15.515,15.15,15.25,382374,0
2011-04-14,15.555,16.395,15.405,16.17,1592242,0
2011-04-15,16.32,16.865,16.075,16.635,1125862,0
2011-04-18,16.45,16.685,16.18,16.58,693352,0
2011-04-19,16.66,16.82,16.54,16.635,620722,0
2011-04-20,16.85,16.9,16.75,16.86,441110,0
2011-04-21,16.935,16.995,16.585,16.72,355994,0
2011-04-25,16.61,16.665,16.275,16.375,356574,0
2011-04-26,16.425,16.72,16.31,16.655,421890,0
2011-04-27,16.67,16.725,16.5,16.705,293884,0
2011-04-28,16.705,16.755,16.475,16.685,333880,0
2011-04-29,16.65,17.13,16.53,17.005,523972,0
2011-05-02,16.955,17.135,16.505,16.52,562984,0
2011-05-03,16.47,16.705,16.35,16.635,1071200,0
2011-05-04,17.205,18.37,17.115,17.45,2151814,0
2011-05-05,17.255,17.75,17.055,17.23,627082,0
2011-05-06,17.295,17.565,16.82,17.04,611714,0
2011-05-09,17.04,17.195,16.85,16.94,770060,0
2011-05-10,17.155,17.56,17.125,17.55,956104,0
2011-05-11,17.455,17.595,16.975,17.2,735664,0
2011-05-12,17.23,17.34,17,17.295,413878,0
2011-05-13,17.415,17.46,16.845,16.945,429170,0
2011-05-16,16.91,16.96,16.635,16.64,409324,0
2011-05-17,16.58,16.72,16.38,16.615,565674,0
2011-05-18,16.73,16.97,16.67,16.78,781810,0
2011-05-19,16.88,16.965,16.675,16.905,413138,0
2011-05-20,16.805,17.04,16.76,16.76,402094,0
2011-05-23,16.505,16.975,16.44,16.85,593974,0
2011-05-24,16.915,16.945,16.62,16.635,374684,0
2011-05-25,16.555,17.02,16.555,16.915,407774,0
2011-05-26,16.835,17.305,16.77,17.21,958544,0
2011-05-27,17.88,18.1,17.705,17.985,2145118,0
2011-05-31,18.25,18.62,17.68,17.88,2412114,0
2011-06-01,17.86,18.055,17.59,17.74,1739740,0
2011-06-02,17.74,17.85,17.265,17.355,612272,0
2011-06-03,17.25,17.3,16.91,17,696138,0
2011-06-06,16.99,17.145,16.64,16.67,681848,0
2011-06-07,16.765,16.91,16.595,16.79,580266,0
2011-06-08,16.69,16.72,16.13,16.325,934060,0
2011-06-09,16.35,16.375,16.22,16.235,480254,0
2011-06-10,16.135,16.235,15.45,15.645,1159060,0
2011-06-13,15.46,15.675,15.15,15.51,1675864,0
2011-06-14,15.7,15.89,15.62,15.795,571826,0
2011-06-15,15.62,15.745,15.36,15.4,724368,0
2011-06-16,15.365,15.65,15.355,15.56,518018,0
2011-06-17,15.71,15.89,15.63,15.675,964840,0
2011-06-20,15.615,16.075,15.605,15.95,489576,0
2011-06-21,16.085,16.375,16.035,16.365,579132,0
2011-06-22,16.265,16.995,16.265,16.315,1006904,0
2011-06-23,16.05,16.285,15.82,16.16,669222,0
2011-06-24,16.15,16.265,15.9,16.005,3139050,0
2011-06-27,15.93,16.045,15.91,16.03,522074,0
2011-06-28,16.025,16.445,16.025,16.415,525524,0
2011-06-29,16.435,16.67,16.285,16.505,413676,0
2011-06-30,16.465,16.745,16.435,16.68,412068,0
2011-07-01,16.64,16.92,16.585,16.875,402328,0
2011-07-05,17,17.36,16.925,17.155,569430,0
2011-07-06,17.1,17.195,16.67,17,515782,0
2011-07-07,17.075,17.21,16.91,17,705572,0
2011-07-08,16.665,16.825,16.645,16.82,357864,0
2011-07-11,16.61,16.61,16.34,16.49,458536,0
2011-07-12,16.37,16.64,16.31,16.415,589900,0
2011-07-13,16.555,16.72,16.5,16.53,552268,0
2011-07-14,16.58,16.735,16.43,16.57,530384,0
2011-07-15,16.595,16.72,16.285,16.67,661356,0
2011-07-18,16.55,16.64,16.25,16.585,586594,0
2011-07-19,16.65,16.92,16.585,16.885,402588,0
2011-07-20,16.865,16.92,16.565,16.675,502046,0
2011-07-21,16.795,16.81,16.62,16.735,236204,0
2011-07-22,16.75,16.88,16.525,16.735,334602,0
2011-07-25,16.535,16.715,16.325,16.345,442408,0
2011-07-26,16.355,16.54,16.26,16.44,408600,0
2011-07-27,16.32,16.32,15.8,15.88,647522,0
2011-07-28,15.9,16.405,15.9,16.105,482992,0
2011-07-29,15.875,16.235,15.825,16.165,572220,0
2011-08-01,16.31,16.48,15.95,16.23,645956,0
2011-08-02,16.12,16.33,15.79,15.79,427468,0
2011-08-03,15.765,15.815,15.43,15.8,520956,0
2011-08-04,15.645,15.845,14.75,14.765,584112,0
2011-08-05,15.065,15.065,14.08,14.785,770292,0
2011-08-08,14.375,14.745,13.27,13.3,893764,0
2011-08-09,13.49,14.14,13.05,14.125,846512,0
2011-08-10,13.785,14.18,13.47,13.77,792776,0
2011-08-11,13.89,14.42,13.74,14.2,735760,0
2011-08-12,14.385,14.64,14.185,14.585,503862,0
2011-08-15,14.73,15.015,14.57,15,628440,0
2011-08-16,14.875,15.135,14.625,14.995,408394,0
2011-08-17,15.435,15.87,15.365,15.565,856854,0
2011-08-18,15.015,15.015,14.485,14.675,845758,0
2011-08-19,14.39,14.915,14.31,14.41,604478,0
2011-08-22,14.83,14.83,14.055,14.175,771924,0
2011-08-23,14.205,15.475,14.11,15.43,971888,0
2011-08-24,15.51,16.165,15.21,15.875,1915666,0
2011-08-25,15.985,16.15,15.385,15.435,793296,0
2011-08-26,15.51,15.9,15.16,15.865,973240,0
2011-08-29,16,16.135,15.725,16.02,1089158,0
2011-08-30,16.02,16.175,15.675,16.02,1229644,0
2011-08-31,16.13,16.295,15.64,15.815,873244,0
2011-09-01,15.79,16,15.565,15.675,758682,0
2011-09-02,15.395,15.675,15.125,15.185,280232,0
2011-09-06,14.77,15.47,14.75,15.425,705974,0
2011-09-07,15.705,16.035,15.59,15.995,606262,0
2011-09-08,15.865,16.15,15.76,16.05,814846,0
2011-09-09,15.925,16.12,15.665,15.875,1013494,0
2011-09-12,15.5,15.82,15.29,15.745,828784,0
2011-09-13,15.745,16.115,15.595,16.055,769670,0
2011-09-14,16.125,16.305,15.805,16.115,837574,0
2011-09-15,16.295,16.415,15.965,16.22,780450,0
2011-09-16,16.155,16.335,16.055,16.15,1089122,0
2011-09-19,15.805,15.995,15.625,15.84,424428,0
2011-09-20,15.94,16.205,15.765,15.895,725386,0
2011-09-21,15.89,16.115,15.805,15.82,1134208,0
2011-09-22,15.26,15.8,15.165,15.485,1535862,0
2011-09-23,15.325,15.595,15.135,15.445,586114,0
2011-09-26,15.55,15.59,15.25,15.5,389554,0
2011-09-27,15.63,15.85,15.38,15.495,837052,0
2011-09-28,15.475,15.635,15.01,15.02,734900,0
2011-09-29,15.38,15.38,14.825,15.19,506100,0
2011-09-30,14.845,15.47,14.845,15.275,886202,0
2011-10-03,15.17,15.18,14.14,14.155,957374,0
2011-10-04,14.045,14.6,13.95,14.585,932324,0
2011-10-05,14.595,14.7,14.385,14.615,337692,0
2011-10-06,14.615,15.09,14.57,15.07,495006,0
2011-10-07,15.045,15.17,14.505,14.96,902428,0
2011-10-10,15.27,15.75,15.085,15.585,822732,0
2011-10-11,15.47,15.59,15.28,15.34,544528,0
2011-10-12,15.48,15.645,15.305,15.365,714836,0
2011-10-13,15.36,15.515,15.14,15.33,275604,0
2011-10-14,15.55,15.675,15.385,15.65,302394,0
2011-10-17,15.485,15.63,15.315,15.375,489088,0
2011-10-18,15.33,15.785,15.125,15.76,539172,0
2011-10-19,15.8,16.145,15.7,15.77,839930,0
2011-10-20,15.745,15.745,15.475,15.705,442402,0
2011-10-21,15.725,16,15.715,15.98,570378,0
2011-10-24,15.94,16,15.775,15.97,780898,0
2011-10-25,15.92,16.535,15.905,16.21,934648,0
2011-10-26,16.37,16.64,16.075,16.545,839492,0
2011-10-27,17,17.35,16.915,17.285,1012800,0
2011-10-28,17.295,17.405,16.975,17.075,407416,0
2011-10-31,16.975,17.08,16.73,16.78,633086,0
2011-11-01,16.165,16.585,15.88,16.44,1352708,0
2011-11-02,15.765,16.655,15.57,16.56,1622040,0
2011-11-03,16.795,16.955,16.47,16.935,809566,0
2011-11-04,16.805,16.815,16.605,16.655,423622,0
2011-11-07,16.54,16.7,16.445,16.64,652320,0
2011-11-08,16.81,16.99,16.475,16.93,550006,0
2011-11-09,16.49,16.95,16.44,16.51,697086,0
2011-11-10,16.59,16.77,16.425,16.725,629922,0
2011-11-11,16.91,17.075,16.615,17.025,425212,0
2011-11-14,16.905,17.375,16.855,17.25,739922,0
2011-11-15,17.165,17.775,17.16,17.705,1042706,0
2011-11-16,17.47,17.95,17.195,17.725,983274,0
2011-11-17,17.64,17.81,17.31,17.485,630060,0
2011-11-18,17.455,17.76,17.24,17.67,688018,0
2011-11-21,17.52,17.82,17.395,17.69,1056252,0
2011-11-22,17.605,18.37,17.565,18.25,1386888,0
2011-11-23,18.03,18.305,17.625,17.635,839976,0
2011-11-25,17.63,17.935,17.515,17.62,265104,0
2011-11-28,18.05,18.58,17.93,18.58,921412,0
2011-11-29,18.49,18.7,18.265,18.7,1237560,0
2011-11-30,19.11,19.235,18.455,18.67,1744162,0
2011-12-01,18.565,18.645,18.155,18.185,995432,0
2011-12-02,18.25,18.51,18.23,18.31,553878,0
2011-12-05,18.615,18.75,18.065,18.16,941056,0
2011-12-06,18.215,18.325,18.13,18.16,494390,0
2011-12-07,18.075,18.11,17.7,18.05,577090,0
2011-12-08,17.925,18.055,17.825,17.995,570968,0
2011-12-09,17.97,18.395,17.97,18.23,550334,0
2011-12-12,18.075,18.1,17.79,18.06,448128,0
2011-12-13,18.035,18.475,17.935,18,565542,0
2011-12-14,17.92,18.345,17.75,18.175,1017290,0
2011-12-15,18.32,18.44,18.125,18.395,557830,0
2011-12-16,18.49,18.675,18.255,18.385,1235462,0
2011-12-19,18.45,18.68,18.225,18.25,682704,0
2011-12-20,18.565,18.91,18.5,18.9,660818,0
2011-12-21,18.935,19.085,18.75,18.995,396556,0
2011-12-22,19.06,19.105,18.77,18.79,425956,0
2011-12-23,18.79,18.82,18.63,18.665,339546,0
2011-12-27,18.605,18.875,18.605,18.825,314886,0
2011-12-28,18.87,18.87,18.535,18.57,374198,0
2011-12-29,18.685,18.875,18.6,18.81,439870,0
2011-12-30,18.785,18.875,18.325,18.33,549354,0
2012-01-03,18.82,18.82,18.06,18.175,837352,0
2012-01-04,18.05,18.1,17.645,17.66,926760,0
2012-01-05,17.595,17.6,16.86,17.23,2806230,0
2012-01-06,17.27,17.64,17.2,17.5,1061412,0
2012-01-09,17.63,17.725,17.5,17.615,898662,0
2012-01-10,17.84,17.865,17.59,17.635,652884,0
2012-01-11,17.525,17.7,17.525,17.665,867352,0
2012-01-12,17.76,17.76,17.62,17.685,484540,0
2012-01-13,17.535,17.74,17.52,17.73,558106,0
2012-01-17,17.755,18.105,17.705,18,757838,0
2012-01-18,17.98,18.345,17.895,18.31,681208,0
2012-01-19,18.33,18.62,18.265,18.605,683024,0
2012-01-20,18.6,18.665,18.47,18.575,683858,0
2012-01-23,18.51,18.72,18.365,18.46,485468,0
2012-01-24,18.335,18.65,18.145,18.615,490644,0
2012-01-25,18.51,18.745,18.38,18.685,394312,0
2012-01-26,18.67,18.79,18.54,18.62,514802,0
2012-01-27,18.57,18.78,18.54,18.775,424666,0
2012-01-30,18.605,19.285,18.585,19.27,1188246,0
2012-01-31,19.395,19.47,19.21,19.29,1217640,0
2012-02-01,19.29,19.425,19.255,19.38,1016484,0
2012-02-02,19.485,20.65,19.475,20.455,2165256,0
2012-02-03,20.77,20.815,20.565,20.64,1281308,0
2012-02-06,20.7,21.165,20.645,20.95,990594,0
2012-02-07,20.995,21.06,20.565,20.68,1170172,0
2012-02-08,20.605,20.71,20.21,20.45,818462,0
2012-02-09,20.435,20.565,20.315,20.32,487248,0
2012-02-10,20.09,20.17,19.87,19.99,718930,0
2012-02-13,20.205,20.28,20,20.165,406890,0
2012-02-14,20.06,20.095,19.75,20.075,624038,0
2012-02-15,20.28,20.28,19.695,19.82,596946,0
2012-02-16,19.8,20.18,19.755,19.975,783720,0
2012-02-17,20.06,20.06,19.76,19.915,495116,0
2012-02-21,20.015,20.185,19.865,20.04,859092,0
2012-02-22,19.91,20.195,19.91,20.045,506172,0
2012-02-23,19.9,20.5,19.9,20.47,661056,0
2012-02-24,20.48,20.535,20.28,20.33,513658,0
2012-02-27,20.165,20.245,19.575,19.92,609590,0
2012-02-28,19.95,20.21,19.93,20.055,824768,0
2012-02-29,20.14,20.455,20.055,20.42,847216,0
2012-03-01,20.515,21.01,20.26,20.81,1264378,0
2012-03-02,20.865,20.885,20.39,20.5,874036,0
2012-03-05,20.48,20.655,20.33,20.555,371168,0
2012-03-06,20.355,20.54,20.005,20.005,377610,0
2012-03-07,20.08,20.29,19.96,20.26,285098,0
2012-03-08,20.33,20.405,20.08,20.31,229850,0
2012-03-09,20.31,20.705,20.25,20.645,400288,0
2012-03-12,20.555,20.735,20.38,20.565,385060,0
2012-03-13,20.74,21.5,20.55,21.485,1163116,0
2012-03-14,21.5,21.5,21.145,21.43,699672,0
2012-03-15,21.415,21.475,21.21,21.4,502922,0
2012-03-16,21.475,21.475,21.3,21.415,615676,0
2012-03-19,21.45,21.895,21.345,21.84,988528,0
2012-03-20,21.74,21.8,21.56,21.56,554102,0
2012-03-21,21.635,21.835,21.475,21.475,536670,0
2012-03-22,21.305,21.425,21.195,21.37,573522,0
2012-03-23,21.285,21.705,21.205,21.66,472176,0
2012-03-26,21.765,22.205,21.765,22.155,490920,0
2012-03-27,22.125,22.31,22,22.135,721038,0
2012-03-28,22.075,22.41,21.84,22.165,725490,0
2012-03-29,22.005,22.065,21.58,21.95,572242,0
2012-03-30,22.165,22.335,21.88,21.905,407332,0
2012-04-02,21.785,22.38,21.785,22.38,792528,0
2012-04-03,22.205,23.25,22.205,22.755,1327740,0
2012-04-04,22.635,22.995,22.485,22.84,1104588,0
2012-04-05,22.75,22.755,22.215,22.31,956374,0
2012-04-09,22.07,22.165,21.895,22.015,537222,0
2012-04-10,21.985,22.145,21.47,21.58,870374,0
2012-04-11,21.75,22.035,21.405,22.02,762014,0
2012-04-12,21.99,22.45,21.98,22.425,690096,0
2012-04-13,22.285,22.54,22.25,22.49,752842,0
2012-04-16,22.535,22.555,22.225,22.265,442626,0
2012-04-17,22.46,22.485,22.27,22.44,578098,0
2012-04-18,22.425,22.68,22.315,22.505,622770,0
2012-04-19,22.53,22.66,22.315,22.595,435170,0
2012-04-20,22.78,23.71,22.545,23.195,1452088,0
2012-04-23,23.6,23.6,22.53,22.595,834276,0
2012-04-24,22.69,22.785,22.225,22.445,844816,0
2012-04-25,22.72,23.41,22.51,23.395,1221988,0
2012-04-26,23.435,24,23.3,23.645,890830,0
2012-04-27,23.76,24.105,23.63,23.88,538962,0
2012-04-30,23.92,23.98,23.55,23.65,1130714,0
2012-05-01,23.755,24.225,23.725,23.795,882508,0
2012-05-02,23.965,24.06,23.84,24.06,712510,0
2012-05-03,24.68,24.69,23.435,23.655,1788196,0
2012-05-04,24.235,25.885,23.625,25.135,3549526,0
2012-05-07,25.02,25.495,24.845,25.455,855294,0
2012-05-08,25.45,25.535,24.785,25.485,1474708,0
2012-05-09,25.285,26.225,25.14,26.165,1684098,0
2012-05-10,26.25,26.75,25.7,26.55,1790470,0
2012-05-11,26.375,27.99,26.35,27.055,3166148,0
2012-05-14,26.965,27.265,26.535,26.75,1375408,0
2012-05-15,26.705,26.735,26.375,26.55,1831756,0
2012-05-16,26.74,27.45,26.515,27.085,1788106,0
2012-05-17,27.02,27.11,26.335,26.42,1270230,0
2012-05-18,26.31,26.485,25.785,25.95,1322176,0
2012-05-21,26.09,26.755,25.64,26.725,1203956,0
2012-05-22,26.725,27.295,26.665,26.84,983330,0
2012-05-23,26.78,27.37,26.65,27.17,1389102,0
2012-05-24,27.365,27.54,27.01,27.52,809652,0
2012-05-25,27.685,28.06,27.6,27.975,847792,0
2012-05-29,28.15,28.71,28.04,28.4,1195028,0
2012-05-30,28.42,28.5,27.95,28.12,1602854,0
2012-05-31,28.085,28.108,27.6,27.745,1675356,0
2012-06-01,27.165,27.7,26.53,26.88,1669264,0
2012-06-04,27,27.145,26.34,26.755,1597208,0
2012-06-05,26.65,27.155,26.52,26.935,990148,0
2012-06-06,27.085,27.63,27.085,27.285,861466,0
2012-06-07,27.655,27.73,26.66,26.78,1170648,0
2012-06-08,26.585,27.085,26.36,26.955,1166688,0
2012-06-11,27.51,27.805,26.48,26.69,1578320,0
2012-06-12,26.49,27.025,26.49,26.88,675104,0
2012-06-13,26.745,27.15,26.62,26.735,993718,0
2012-06-14,26.655,27.04,26.45,26.695,831098,0
2012-06-15,26.605,27.135,26.505,26.96,1165990,0
2012-06-18,26.79,27.35,26.755,27.03,841062,0
2012-06-19,27.045,27.375,26.92,27.185,855202,0
2012-06-20,27.1,27.23,26.6,26.715,783246,0
2012-06-21,26.815,26.815,25.825,25.885,1246468,0
2012-06-22,25.77,26.38,25.425,25.51,3963368,0
2012-06-25,25.2,25.295,24.815,25.11,1330994,0
2012-06-26,25.105,25.7,25.06,25.65,1131838,0
2012-06-27,25.695,26.535,25.68,26.51,1572808,0
2012-06-28,26.27,27.04,26.27,26.935,1597546,0
2012-06-29,27.335,27.74,27.05,27.52,1287932,0
2012-07-02,27.52,27.89,27.31,27.865,1134918,0
2012-07-03,27.67,27.75,27.39,27.695,568538,0
2012-07-05,27.61,28.045,27.49,28.005,586236,0
2012-07-06,27.84,28.18,27.675,28.16,695106,0
2012-07-09,28.19,28.325,27.88,28.125,1175428,0
2012-07-10,28.18,28.43,27.985,28.1,1006942,0
2012-07-11,28.185,28.265,27.7,27.965,871428,0
2012-07-12,27.77,28.14,27.59,28.085,829548,0
2012-07-13,28.16,28.465,28.131,28.37,1065362,0
2012-07-16,28.37,28.38,28.13,28.36,727400,0
2012-07-17,28.38,28.85,28.31,28.705,954538,0
2012-07-18,28.695,29.155,28.475,28.63,919990,0
2012-07-19,28.66,28.67,28.27,28.34,663916,0
2012-07-20,27.99,28,27,27.17,1887374,0
2012-07-23,26.665,26.685,26.315,26.57,1063754,0
2012-07-24,26.755,26.799,25.94,26.28,970578,0
2012-07-25,26.47,27.05,26.415,26.835,803066,0
2012-07-26,27.405,28.445,27.39,27.77,1397588,0
2012-07-27,27.975,28.75,27.6,28.625,1354244,0
2012-07-30,28.75,28.945,28.32,28.4,751792,0
2012-07-31,28.565,28.645,27.84,27.845,674464,0
2012-08-01,27.885,28.005,27.39,27.41,829266,0
2012-08-02,27.025,27.695,26.775,27.46,738220,0
2012-08-03,27.915,28.455,27.78,27.975,789016,0
2012-08-06,27.95,28.305,27.63,27.865,572286,0
2012-08-07,28.1,28.155,27.525,27.58,1084690,0
2012-08-08,27.535,27.785,27.385,27.52,536560,0
2012-08-09,27.51,27.725,27.185,27.685,791848,0
2012-08-10,27.67,27.67,26.835,26.88,820146,0
2012-08-13,27.03,27.03,25.69,25.86,2338426,0
2012-08-14,25.865,26.59,25.865,26.355,1326664,0
2012-08-15,26.395,27.465,26.36,26.965,1136344,0
2012-08-16,26.99,27.325,26.81,27.185,967034,0
2012-08-17,27.1,27.655,26.88,27.595,763972,0
2012-08-20,27.64,27.995,27.45,27.97,784038,0
2012-08-21,28.04,28.6,28.04,28.375,1436740,0
2012-08-22,28.38,28.57,27.91,28.455,1267696,0
2012-08-23,32.485,34.15,32.43,33.885,9592530,0
2012-08-24,33.9,35.37,33.865,34.875,3966238,0
2012-08-27,34.905,35.33,34.555,34.72,2058166,0
2012-08-28,34.915,35.24,34.65,34.8,1747796,0
2012-08-29,34.76,34.785,34.245,34.27,1898566,0
2012-08-30,34.225,34.454,34.105,34.255,904022,0
2012-08-31,34.46,34.59,34.225,34.495,879602,0
2012-09-04,34.77,36.105,34.712,35.905,2179108,0
2012-09-05,35.95,36.095,35.55,35.655,1361574,0
2012-09-06,35.955,36.86,35.946,36.57,1276608,0
2012-09-07,36.85,36.85,35.655,35.735,1028422,0
2012-09-10,35.875,36.075,35.23,35.775,698336,0
2012-09-11,35.72,35.725,34.675,34.895,1297640,0
2012-09-12,35.095,35.115,33.61,33.9,1770736,0
2012-09-13,34.01,34.565,33.825,34.5,1040418,0
2012-09-14,34.5,34.75,33.88,33.975,779432,0
2012-09-17,33.7,34.145,33.51,34.1,529400,0
2012-09-18,34.005,34.38,33.325,33.575,1100546,0
2012-09-19,33.72,34.125,33.46,33.74,979610,0
2012-09-20,33.47,33.725,33.055,33.14,933210,0
2012-09-21,33.44,33.44,32.375,32.62,2619914,0
2012-09-24,33.035,33.165,32.115,32.175,1566542,0
2012-09-25,32.31,32.815,31.42,31.545,2221836,0
2012-09-26,31.52,31.94,31.135,31.415,1483772,0
2012-09-27,31.595,32.44,31.405,32.065,1181760,0
2012-09-28,31.985,31.985,31.499,31.5,956306,0
2012-10-01,31.755,33.02,31.665,32.785,2392198,0
2012-10-02,32.965,33.095,32.455,32.7,1767882,0
2012-10-03,32.775,32.915,32.28,32.34,1250544,0
2012-10-04,32.35,32.575,31.655,31.885,1614464,0
2012-10-05,32.355,33.105,31.98,32.025,1477754,0
2012-10-08,32.02,32.315,31.705,32.1,1114508,0
2012-10-09,32.035,32.24,31.185,31.435,1352632,0
2012-10-10,31.455,31.54,30.77,31.425,1165934,0
2012-10-11,31.385,31.635,30.24,30.525,1821114,0
2012-10-12,30.475,30.65,28.23,29.46,6124184,0
2012-10-15,29.39,30.155,29.39,29.77,1605344,0
2012-10-16,29.73,30.065,29.565,29.955,1103272,0
2012-10-17,29.94,30.17,29.6,29.775,784666,0
2012-10-18,29.775,30.155,29.68,29.975,1094598,0
2012-10-19,29.83,30.01,29.63,29.86,1139364,0
2012-10-22,29.895,30.155,29.545,29.78,1418946,0
2012-10-23,29.505,29.725,29,29.215,1299272,0
2012-10-24,29.425,29.5,29.25,29.33,634838,0
2012-10-25,29.575,29.9,29.01,29.115,673400,0
2012-10-26,29.14,29.65,28.695,28.73,1131648,0
2012-10-31,28.86,29.11,28.505,28.9,1223182,0
2012-11-01,28.83,29.7,28.67,29.47,1944822,0
2012-11-02,30.815,31.255,28.285,28.625,4731722,0
2012-11-05,28.55,29.385,28.35,28.9,1750522,0
2012-11-06,29.05,29.96,28.945,29.875,1762026,0
2012-11-07,29.5,30.945,29.4,30.52,3515128,0
2012-11-08,30.25,30.795,29.875,30.215,1947872,0
2012-11-09,30.25,31.055,30.215,30.44,1490160,0
2012-11-12,30.455,30.64,29.855,30.355,948756,0
2012-11-13,30.14,30.74,30.04,30.68,1322994,0
2012-11-14,30.75,30.765,29.265,29.385,1560250,0
2012-11-15,29.355,29.625,28.965,29.57,1875308,0
2012-11-16,29.48,29.99,29.075,29.95,1458000,0
2012-11-19,30.29,31.065,30.2,30.95,1134322,0
2012-11-20,30.985,31.2,30.686,31,705804,0
2012-11-21,30.965,31.08,30.55,30.755,423238,0
2012-11-23,30.695,31.15,30.6,31.1,202720,0
2012-11-26,30.115,30.46,29.785,30.1,1379050,0
2012-11-27,30.555,30.71,30.135,30.409,948044,0
2012-11-28,30.19,30.367,29.895,30.325,508962,0
2012-11-29,30.565,30.565,30.125,30.285,672414,0
2012-11-30,30.4,30.575,30,30.135,951474,0
2012-12-03,30.375,30.465,29.805,30.38,906178,0
2012-12-04,30.492,30.758,30.005,30.32,930522,0
2012-12-05,30.23,30.395,29.795,29.83,560178,0
2012-12-06,29.74,29.968,29,29.095,2007438,0
2012-12-07,29.25,29.59,29.095,29.1,729530,0
2012-12-10,29.1,29.278,28.44,28.73,1111472,0
2012-12-11,28.855,29.028,28.47,28.76,1025938,0
2012-12-12,28.775,28.928,28.46,28.645,898104,0
2012-12-13,28.61,28.91,28.085,28.125,769562,0
2012-12-14,28.085,28.285,27.81,28.01,848172,0
2012-12-17,28.085,28.515,28,28.175,748932,0
2012-12-18,28.315,28.37,27.765,27.975,1317784,0
2012-12-19,28.17,28.825,27.97,28.585,1483004,0
2012-12-20,28.31,28.498,27.915,27.966,859198,0
2012-12-21,27.72,27.72,26.92,27.33,2204814,0
2012-12-24,27.425,27.57,26.95,26.97,265054,0
2012-12-26,26.95,27.002,26.37,26.64,1245944,0
2012-12-27,26.565,26.835,26.34,26.535,1137486,0
2012-12-28,26.485,26.95,26.33,26.34,749006,0
2012-12-31,26.285,27.13,25.755,27.11,1650086,0
2013-01-02,28.195,29.29,27.765,28.24,1918538,0
2013-01-03,28.22,28.32,26.625,28.28,3951844,0
2013-01-04,28.255,28.385,27.93,28.26,2159422,0
2013-01-07,28.11,28.162,26.35,26.77,3610642,0
2013-01-08,26.67,27.2,26.06,27.065,3579732,0
2013-01-09,27.21,27.295,26.815,27.18,1582670,0
2013-01-10,27.005,27.2,26.73,26.95,1122496,0
2013-01-11,27.025,27.175,26.53,26.66,1866932,0
2013-01-14,26.67,26.745,26.15,26.265,1817508,0
2013-01-15,26.185,26.915,26.1,26.865,1514314,0
2013-01-16,26.73,26.855,26.155,26.68,1555688,0
2013-01-17,26.84,28.475,26.84,28.065,3565648,0
2013-01-18,28,28.07,27.46,27.53,1837464,0
2013-01-22,27.455,27.885,27.325,27.655,1938882,0
2013-01-23,27.685,27.805,27.075,27.16,2141364,0
2013-01-24,27.265,27.695,27.16,27.625,1058256,0
2013-01-25,27.605,28.77,27.595,28.755,2022320,0
2013-01-28,28.725,28.925,27.75,27.76,2983746,0
2013-01-29,27.675,27.815,27.2,27.485,1513786,0
2013-01-30,27.625,27.85,26.72,27.485,2772738,0
2013-01-31,28.055,29.38,27.995,28.501,3570928,0
2013-02-01,28.45,28.95,28.18,28.66,2041620,0
2013-02-04,28.565,28.875,28.31,28.72,2420130,0
2013-02-05,28.76,29.995,28.75,29.7,3740674,0
2013-02-06,28.505,29.625,28.28,29.02,5193780,0
2013-02-07,29.375,30.49,28.915,30.34,3155480,0
2013-02-08,30.185,30.95,29.95,30.01,2126410,0
2013-02-11,30.09,30.145,29.67,29.815,1189284,0
2013-02-12,29.8,30.24,29.705,30.2,1565574,0
2013-02-13,30.22,30.77,30.065,30.33,1536166,0
2013-02-14,30.28,30.615,30.15,30.285,1414270,0
2013-02-15,30.38,30.38,29.81,29.83,2599804,0
2013-02-19,29.895,30.115,29.65,29.745,2080948,0
2013-02-20,29.85,29.915,28.985,29.025,2811700,0
2013-02-21,28.985,29.145,28,28.825,6547762,0
2013-02-22,28.925,28.995,27.44,27.47,3678886,0
2013-02-25,27.5,27.545,26.3,26.515,5098944,0
2013-02-26,26.74,27.125,26.21,27.03,2630598,0
2013-02-27,26.955,27.5,26.77,27.04,2173268,0
2013-02-28,27.05,27.58,27.05,27.38,2145648,0
2013-03-01,27.215,27.495,27.01,27.47,1552974,0
2013-03-04,27.495,27.87,27.385,27.815,2264152,0
2013-03-05,27.89,28.405,27.89,28.135,2275546,0
2013-03-06,28.225,28.29,27.86,28.04,1496196,0
2013-03-07,28.11,28.295,27.835,28.06,870614,0
2013-03-08,28.34,28.435,28.07,28.41,905446,0
2013-03-11,28.31,28.475,28.18,28.29,928066,0
2013-03-12,28.175,28.605,28.172,28.56,1363844,0
2013-03-13,28.5,28.775,28.37,28.7,1277000,0
2013-03-14,28.77,28.935,28.545,28.89,1097640,0
2013-03-15,28.91,29.165,28.655,29.075,1963872,0
2013-03-18,28.725,28.94,28.43,28.565,1526518,0
2013-03-19,29.23,30.655,29.225,30.47,3456494,0
2013-03-20,30.625,30.66,30.1,30.335,1125834,0
2013-03-21,30.125,30.72,29.97,30.66,1303262,0
2013-03-22,30.91,31.285,30.795,30.95,1662384,0
2013-03-25,31.045,31.32,30.695,30.76,821166,0
2013-03-26,30.82,31.095,30.62,31.085,1004150,0
2013-03-27,30.91,31.065,30.565,30.79,867104,0
2013-03-28,30.865,30.88,30.5,30.54,935222,0
2013-04-01,30.6,30.8,30.11,30.395,973192,0
2013-04-02,30.575,31.195,30.555,30.73,1332058,0
2013-04-03,30.745,30.81,29.86,29.97,1195576,0
2013-04-04,29.945,30.215,29.755,30.175,939016,0
2013-04-05,29.685,30.105,29.625,30.045,888434,0
2013-04-08,30.145,30.41,30,30.38,648640,0
2013-04-09,30.45,30.715,30.214,30.495,717170,0
2013-04-10,30.475,31.105,30.475,31.05,846482,0
2013-04-11,31.035,31.23,30.6,30.71,835032,0
2013-04-12,30.475,30.75,30.205,30.695,695986,0
2013-04-15,30.46,30.645,29.886,30,727980,0
2013-04-16,30.22,30.33,29.975,30.255,971098,0
2013-04-17,30.23,30.235,29.88,30.025,955736,0
2013-04-18,30.145,30.215,29.955,30.025,482816,0
2013-04-19,29.935,30.565,29.935,30.53,782658,0
2013-04-22,30.645,32.625,30.396,32.055,2023676,0
2013-04-23,32.07,32.275,31.765,32.03,895010,0
2013-04-24,32.05,32.05,31.475,31.54,1202728,0
2013-04-25,31.8,32.51,31.682,32.435,1266138,0
2013-04-26,32.27,32.7,32.18,32.64,1535848,0
2013-04-29,33,34.102,32.375,32.545,838362,0
2013-04-30,32.315,32.805,32.255,32.625,824262,0
2013-05-01,32.55,32.645,32.165,32.3,868668,0
2013-05-02,32.335,32.77,31.9,32.75,1502190,0
2013-05-03,32,32.5,31.185,31.705,3030348,0
2013-05-06,31.635,32.045,31.455,31.75,1160984,0
2013-05-07,31.8,31.92,31.44,31.49,878088,0
2013-05-08,31.7,31.87,31.215,31.435,1317732,0
2013-05-09,31.45,31.57,30.925,31.16,1252706,0
2013-05-10,31.29,31.36,30.832,31.015,998684,0
2013-05-13,31.04,31.19,30.89,31.135,1121020,0
2013-05-14,31.205,32,31.205,31.925,1338676,0
2013-05-15,31.94,32.845,31.83,32.52,1390700,0
2013-05-16,32.54,33.61,32.53,33.15,1301496,0
2013-05-17,33.185,33.47,32.862,33.43,1077590,0
2013-05-20,33.32,33.775,33.295,33.485,1339744,0
2013-05-21,33.39,34.14,33.32,33.93,1077240,0
2013-05-22,34.055,34.545,33.67,33.76,1041938,0
2013-05-23,33.63,34.615,33.365,34.52,1688168,0
2013-05-24,34.455,34.485,33.915,34.22,674834,0
2013-05-28,34.395,35.105,34.35,34.59,1426924,0
2013-05-29,34.685,34.92,34.015,34.06,910364,0
2013-05-30,34.045,34.2,33.585,33.95,819336,0
2013-05-31,33.75,33.79,33.22,33.31,1151874,0
2013-06-03,33.32,33.925,33.175,33.67,1244098,0
2013-06-04,33.75,34.345,33.38,33.455,1136636,0
2013-06-05,33.375,33.452,32.415,32.55,733542,0
2013-06-06,32.475,32.685,31.425,32.33,1018710,0
2013-06-07,32.37,33.035,32.335,32.735,666782,0
2013-06-10,32.865,33.525,32.52,33.195,795984,0
2013-06-11,32.91,33.595,32.695,33.16,657366,0
2013-06-12,33.255,33.44,32.856,33.12,517100,0
2013-06-13,33.165,33.745,32.83,33.635,412304,0
2013-06-14,33.695,33.932,33.44,33.64,333396,0
2013-06-17,33.86,33.86,33.415,33.665,699914,0
2013-06-18,33.92,34.095,33.545,34.045,1575802,0
2013-06-19,34.1,34.32,33.555,33.56,824696,0
2013-06-20,33.29,33.375,31.915,32.245,1002720,0
2013-06-21,32.285,32.621,31.535,32.045,1311040,0
2013-06-24,31.85,32.14,31.435,31.905,928980,0
2013-06-25,32.245,32.475,31.805,32.21,673418,0
2013-06-26,32.405,32.845,32.125,32.55,534330,0
2013-06-27,32.78,33.094,32.695,32.705,499834,0
2013-06-28,32.7,32.935,32.35,32.505,964372,0
2013-07-01,32.865,33.008,32.375,32.925,972862,0
2013-07-02,32.81,33.41,32.645,32.975,329266,0
2013-07-03,32.785,33.115,32.6,32.9,235056,0
2013-07-05,33.395,33.405,32.75,33.165,791762,0
2013-07-08,33.21,33.935,33.155,33.845,750646,0
2013-07-09,34.045,34.497,33.92,34.25,658696,0
2013-07-10,34.25,34.985,34.25,34.295,907818,0
2013-07-11,34.74,35.62,34.74,35.355,1161974,0
2013-07-12,35.54,35.78,35.25,35.315,711370,0
2013-07-15,35.565,36.105,35.385,35.885,598100,0
2013-07-16,36,37.245,35.905,37.059,1760654,0
2013-07-17,37.135,37.99,37.05,37.28,1398658,0
2013-07-18,37.27,37.465,36.51,36.77,994738,0
2013-07-19,36.63,36.87,36.1,36.385,1096058,0
2013-07-22,36.225,37.15,36.225,36.925,1048766,0
2013-07-23,37.03,37.098,36.6,36.685,664396,0
2013-07-24,36.85,36.995,36.35,36.4,621106,0
2013-07-25,36.335,37.475,36.315,37.395,804030,0
2013-07-26,37.115,37.335,36.51,37.26,447624,0
2013-07-29,37.26,37.585,36.845,37.345,816334,0
2013-07-30,37.545,37.545,36.98,37.045,757858,0
2013-07-31,37.155,37.375,36.38,36.48,822724,0
2013-08-01,36.71,36.935,36.275,36.675,1037772,0
2013-08-02,36.825,37.045,36.64,36.945,834604,0
2013-08-05,36.935,37.325,36.83,37.25,860136,0
2013-08-06,37.275,37.385,36.79,37.12,517974,0
2013-08-07,37,37.09,36.61,36.65,686774,0
2013-08-08,36.865,37,36.5,36.7,839962,0
2013-08-09,36.72,37.25,36.662,36.955,808718,0
2013-08-12,37.045,38,37.02,37.995,1284444,0
2013-08-13,38.13,39.145,38.075,38.285,1496574,0
2013-08-14,38.165,38.475,38,38.01,727196,0
2013-08-15,37.735,37.75,36.545,36.645,956830,0
2013-08-16,36.49,36.52,36.088,36.225,698368,0
2013-08-19,36.175,36.85,36.095,36.805,656682,0
2013-08-20,36.755,37.24,36.565,36.93,733126,0
2013-08-21,36.875,37.15,36.265,36.45,1445724,0
2013-08-22,39.44,42.74,39.425,40.445,6007918,0
2013-08-23,40.61,41.05,40.04,40.92,1843742,0
2013-08-26,40.91,41.055,40.44,40.925,821726,0
2013-08-27,40.485,40.975,40.135,40.14,996946,0
2013-08-28,40.05,40.385,39.778,39.97,635180,0
2013-08-29,40.025,41.15,40.005,40.915,665252,0
2013-08-30,40.725,41.07,40.675,40.89,696930,0
2013-09-03,41.125,41.5,40.445,40.94,698016,0
2013-09-04,39.675,40.205,39.625,40.105,3877418,0
2013-09-05,40.205,40.33,39.6,39.645,807062,0
2013-09-06,39.81,39.985,38.855,39.325,955780,0
2013-09-09,39.375,39.83,39.375,39.81,699648,0
2013-09-10,39.925,40,39.39,39.5,648818,0
2013-09-11,39.485,39.755,39.205,39.71,689132,0
2013-09-12,39.71,39.995,39.5,39.675,772616,0
2013-09-13,39.44,39.775,39.285,39.7,1913818,0
2013-09-16,40.085,40.6,40.07,40.095,1199748,0
2013-09-17,40.34,40.475,40.105,40.325,594872,0
2013-09-18,40.21,40.63,39.7,40.515,1011154,0
2013-09-19,40.5,40.775,40.35,40.575,514368,0
2013-09-20,40.535,40.535,38.98,38.995,1568740,0
2013-09-23,39.02,39.42,38.5,38.745,1274446,0
2013-09-24,38.895,38.895,38.25,38.39,1014600,0
2013-09-25,38.375,38.495,37.905,38.135,988800,0
2013-09-26,38.255,38.8,38.25,38.52,892800,0
2013-09-27,38.345,38.745,38.17,38.645,1169800,0
2013-09-30,38.23,38.585,38.15,38.56,752732,0
2013-10-01,38.435,39.255,38.39,39.23,1148066,0
2013-10-02,39.085,39.48,38.805,39.34,970784,0
2013-10-03,39.165,39.385,38.915,39.15,807898,0
2013-10-04,39.075,39.395,38.99,39.09,810400,0
2013-10-07,39.615,40.2,39.4,39.78,1602226,0
2013-10-08,39.79,40.26,37.385,37.665,5298800,0
2013-10-09,37.935,38.09,36.17,36.96,2389800,0
2013-10-10,37.33,38.43,37.195,38.185,1601800,0
2013-10-11,38.255,38.93,38.08,38.91,858800,0
2013-10-14,38.72,38.925,38.25,38.89,1455600,0
2013-10-15,38.805,39.025,38.12,38.375,1533400,0
2013-10-16,38.72,39.375,38.51,39.065,1128784,0
2013-10-17,39.02,39.755,38.63,39.675,1428600,0
2013-10-18,40.09,40.555,39.67,40.135,1888346,0
2013-10-21,40.08,40.48,39.975,40.15,1103200,0
2013-10-22,40.19,40.915,40.115,40.785,967192,0
2013-10-23,40.7,41.35,40.505,41.235,816000,0
2013-10-24,41.46,42.165,41.155,41.67,1488800,0
2013-10-25,41.88,42.315,41.55,42.315,919000,0
2013-10-28,42.22,43.11,42.22,42.84,990400,0
2013-10-29,43.02,43.205,42.655,43.13,1295200,0
2013-10-30,43.2,43.2,42.125,42.39,1024800,0
2013-10-31,42.305,42.305,41.425,41.592,697510,0
2013-11-01,41.575,41.605,40.405,40.945,1589800,0
2013-11-04,41.23,41.755,41.185,41.535,1465000,0
2013-11-05,41.48,41.76,41.11,41.685,1537290,0
2013-11-06,42.52,44.18,41.79,43.125,1860216,0
2013-11-07,43.12,43.36,41.345,41.42,1216182,0
2013-11-08,41.41,42.485,41.355,41.85,1248000,0
2013-11-11,41.95,42.25,41.745,41.89,788000,0
2013-11-12,41.72,41.855,41.33,41.705,447644,0
2013-11-13,41.6,42.5,41.18,42.5,814074,0
2013-11-14,42.675,42.675,42.05,42.405,1448866,0
2013-11-15,42.395,42.495,41.82,42.255,795800,0
2013-11-18,42.275,42.56,41.875,42.13,640000,0
2013-11-19,42.025,42.145,41.405,41.7,502200,0
2013-11-20,41.75,42,41.005,41.165,449098,0
2013-11-21,41.165,41.91,41.08,41.755,398000,0
2013-11-22,41.835,42.13,41.565,41.835,379000,0
2013-11-25,41.85,41.85,39.795,39.925,1801536,0
2013-11-26,40.53,41.67,40.375,41.225,1307000,0
2013-11-27,41.59,41.71,41.26,41.45,612600,0
2013-11-29,41.695,41.98,41.26,41.345,266478,0
2013-12-02,41.375,41.49,41.005,41.03,547400,0
2013-12-03,41,41.23,40.405,40.655,1040000,0
2013-12-04,40.6,41.495,40.25,41.27,1274312,0
2013-12-05,41.27,41.5,41.04,41.425,1078696,0
2013-12-06,41.505,42.01,41.285,41.635,977000,0
2013-12-09,41.985,42.455,41.67,42.06,755800,0
2013-12-10,41.89,42,41.085,41.31,557400,0
2013-12-11,41.265,41.29,40.705,40.95,503800,0
2013-12-12,40.905,40.925,40.075,40.33,571400,0
2013-12-13,40.395,41.035,40.31,40.96,755000,0
2013-12-16,41.265,41.705,40.96,41.425,566800,0
2013-12-17,41.405,42.275,41.295,41.81,984924,0
2013-12-18,41.765,42.28,40.92,41.935,826200,0
2013-12-19,42.005,42.725,41.775,42.565,1137000,0
2013-12-20,42.99,44.265,42.755,43.675,2202600,0
2013-12-23,43.93,44.7,43.68,44.66,12068824,0
2013-12-24,44.57,44.915,44.5,44.585,798942,0
2013-12-26,44.89,45.3,44.51,44.95,1009600,0
2013-12-27,45.13,45.22,44.73,44.815,572400,0
2013-12-30,44.905,45.175,44.425,44.83,888600,0
2013-12-31,44.84,45.705,44.75,45.39,1247006,0
2014-01-02,45.32,45.32,44.46,44.85,1070800,0
2014-01-03,44.875,45.48,44.85,45.34,1202740,0
2014-01-06,45.485,45.695,44.84,44.875,1099600,0
2014-01-07,44.84,45.66,44.765,45.365,1230000,0
2014-01-08,45.52,45.955,44.68,45.095,1163400,0
2014-01-09,45.145,45.66,44.68,45.075,744400,0
2014-01-10,45.145,45.535,44.75,45.06,646600,0
2014-01-13,45.105,46.89,45.105,45.755,1266000,0
2014-01-14,46.135,48.465,46.135,48.445,1942820,0
2014-01-15,48.5,49.03,48.155,48.905,1639200,0
2014-01-16,48.605,48.785,48.12,48.635,1375400,0
2014-01-17,48.48,48.99,48.155,48.79,803200,0
2014-01-21,49.125,49.415,47.64,47.87,2075380,0
2014-01-22,47.865,48.29,46.985,47.3,1485960,0
2014-01-23,47.395,47.835,46.76,47.765,1539232,0
2014-01-24,47.435,47.59,46.72,47.005,1285620,0
2014-01-27,47,47.47,45.772,46.275,1232940,0
2014-01-28,46.545,47.245,46.365,46.53,1176996,0
2014-01-29,46.275,46.69,45.975,46.185,1316400,0
2014-01-30,46.4,47.35,46.13,46.85,1366000,0
2014-01-31,46.345,46.625,45.85,45.945,1153000,0
2014-02-03,45.895,46.345,44.165,44.735,1841328,0
2014-02-04,45.475,45.8,44.775,45.495,2365444,0
2014-02-05,42.59,43.155,40.01,42.72,9819132,0
2014-02-06,43.005,43.65,42.834,43.345,3154372,0
2014-02-07,43.65,44.085,42.76,43.175,1754094,0
2014-02-10,43.605,43.605,42.875,43.215,1294236,0
2014-02-11,43.135,43.22,42.435,42.825,2826618,0
2014-02-12,43,43.045,42.29,42.445,1292812,0
2014-02-13,42.1,42.745,41.625,42.24,1906520,0
2014-02-14,42.215,42.81,42,42.79,1021596,0
2014-02-18,42.86,43.609,42.82,43.155,1402656,0
2014-02-19,43.055,43.77,42.77,42.84,1796624,0
2014-02-20,42.845,44.08,42.845,43.82,1237620,0
2014-02-21,44.215,44.31,43.63,43.75,1147890,0
2014-02-24,43.955,44.3,43.725,44.22,1070792,0
2014-02-25,43.93,45.21,43.89,44.75,2003924,0
2014-02-26,44.565,44.93,44.13,44.37,1419740,0
2014-02-27,44.215,44.69,44,44.435,815406,0
2014-02-28,44.47,45.095,44.155,44.65,1218642,0
2014-03-03,44.335,44.5,43.791,44.265,1175780,0
2014-03-04,44.695,45.94,44.695,45.615,1499830,0
2014-03-05,45.655,45.995,45.25,45.895,1202554,0
2014-03-06,46.025,47.095,45.795,46.92,1476508,0
2014-03-07,46.96,47.45,46.52,47.085,2070768,0
2014-03-10,46.95,47.295,46.615,47.155,1421298,0
2014-03-11,46.96,47.29,46.31,46.65,1011894,0
2014-03-12,46.125,47.57,46.03,47.5,1200164,0
2014-03-13,47.61,48.08,46.75,46.97,1541654,0
2014-03-14,46.685,47.3,46.452,46.785,1168656,0
2014-03-17,46.905,47.395,46.5,46.955,811680,0
2014-03-18,46.955,47.42,46.625,47.23,781594,0
2014-03-19,47.36,47.499,46.51,46.88,773642,0
2014-03-20,46.85,47.225,46.62,47.155,459778,0
2014-03-21,47.05,47.445,46.62,46.735,1625132,0
2014-03-24,46.95,47.04,45.635,45.93,977488,0
2014-03-25,46.125,46.7,45.985,46.13,616158,0
2014-03-26,46.32,46.5,45.225,45.25,929600,0
2014-03-27,45.425,45.425,44.776,45.09,583960,0
2014-03-28,45.045,45.375,44.675,44.73,686452,0
2014-03-31,44.77,45.81,44.68,45.715,1006204,0
2014-04-01,45.935,46.425,45.86,46.42,1005776,0
2014-04-02,46.47,47.442,46.345,47.225,930478,0
2014-04-03,47.41,47.68,46.72,47.15,1049602,0
2014-04-04,47.49,47.49,45.45,45.5,946726,0
2014-04-07,45.285,45.61,44.69,44.77,1243900,0
2014-04-08,44.73,45.155,44.515,44.735,787524,0
2014-04-09,44.69,45.38,44.25,45.285,767182,0
2014-04-10,45.125,45.325,43.005,43.065,1388370,0
2014-04-11,42.89,43.005,41.75,42.125,2146980,0
2014-04-14,42.25,43.215,42.035,42.525,1017242,0
2014-04-15,42.615,42.665,41.7,42.49,975250,0
2014-04-16,42.675,43,42.605,42.825,816818,0
2014-04-17,42.87,43.645,42.655,43.415,699432,0
2014-04-21,43.385,43.625,43.18,43.6,414970,0
2014-04-22,43.785,44,43.45,43.925,686140,0
2014-04-23,43.875,44,43.295,43.34,755782,0
2014-04-24,43.66,43.66,42.225,42.385,1261246,0
2014-04-25,42.265,42.565,42,42.245,917304,0
2014-04-28,42.335,42.8,41.385,41.75,923868,0
2014-04-29,42.24,43,41.835,41.965,1174714,0
2014-04-30,41.825,43.01,41.645,43.01,1354660,0
2014-05-01,43.15,43.395,42.41,43.22,975840,0
2014-05-02,43.25,44,43.2,43.635,709406,0
2014-05-05,43.21,44.329,43.005,44.065,962092,0
2014-05-06,43.735,44.13,43.355,43.415,726132,0
2014-05-07,43.035,43.085,42.155,42.58,1765660,0
2014-05-08,44.015,45.99,43.24,44.38,2452064,0
2014-05-09,44.315,46.025,44.19,45.99,1406200,0
2014-05-12,46.245,47.4,46.01,47.195,1679682,0
2014-05-13,47.18,47.615,46.72,46.905,1572142,0
2014-05-14,46.745,46.91,45.856,46.04,950938,0
2014-05-15,46.01,46.075,45.215,45.905,1007224,0
2014-05-16,45.84,46.105,45.37,45.825,774030,0
2014-05-19,45.565,46.09,45.495,45.565,598398,0
2014-05-20,45.575,45.575,44.865,45.29,842998,0
2014-05-21,45.165,45.66,45.015,45.41,787396,0
2014-05-22,45.075,45.935,45.075,45.695,554088,0
2014-05-23,45.035,45.955,44.832,45.795,646684,0
2014-05-27,45.995,46.168,45.62,45.99,702916,0
2014-05-28,45.79,45.96,45.1,45.4,696026,0
2014-05-29,45.305,45.845,45.24,45.84,625990,0
2014-05-30,45.825,46,45.15,45.36,742544,0
2014-06-02,45.695,45.975,45.355,45.895,667112,0
2014-06-03,45.785,45.91,45.12,45.215,995560,0
2014-06-04,45.1,46.015,45.09,45.99,692238,0
2014-06-05,46.125,46.605,45.705,46.575,786382,0
2014-06-06,46.645,47.17,46.44,46.565,812278,0
2014-06-09,46.21,46.77,46.11,46.33,413756,0
2014-06-10,46.085,46.235,44.93,45.52,641000,0
2014-06-11,45.15,45.465,44.32,44.395,1388030,0
2014-06-12,44.5,44.71,43.705,44.13,873086,0
2014-06-13,44.53,44.53,43.555,43.695,590626,0
2014-06-16,43.97,44.075,43.415,43.825,767894,0
2014-06-17,43.765,44.105,43.305,43.892,1588084,0
2014-06-18,43.88,44.91,43.795,44.815,1090408,0
2014-06-19,44.925,45.5,44.645,44.695,658750,0
2014-06-20,44.87,44.87,44.13,44.41,1082196,0
2014-06-23,44.23,44.275,43.545,43.665,884686,0
2014-06-24,43.445,43.725,42.925,43.275,1044336,0
2014-06-25,43.22,43.49,43.05,43.375,672434,0
2014-06-26,43.375,43.47,42.83,43.015,919652,0
2014-06-27,43.335,43.335,42.555,42.975,10213788,0
2014-06-30,42.95,44.605,42.93,44.37,1640636,0
2014-07-01,44.775,45.5,44.25,45.235,1366004,0
2014-07-02,45.455,46.3,44.845,45.88,971400,0
2014-07-03,45.91,46.115,45.475,45.788,988266,0
2014-07-07,45.62,46.062,45.505,45.705,741970,0
2014-07-08,45.475,45.685,44.93,45.05,804342,0
2014-07-09,45.215,45.385,44.56,44.725,541040,0
2014-07-10,44.42,44.81,43.955,44.58,560480,0
2014-07-11,44.54,44.57,43.965,44.495,564682,0
2014-07-14,44.815,44.84,44.155,44.21,649534,0
2014-07-15,44.21,44.845,43.72,43.885,941310,0
2014-07-16,44.17,44.207,42.975,43.21,1076084,0
2014-07-17,43.03,43.266,42.395,42.54,1671032,0
2014-07-18,42.515,43.14,42.405,42.925,910908,0
2014-07-21,42.71,43.04,42.71,42.81,599582,0
2014-07-22,42.895,43.975,42.5,43.895,1635106,0
2014-07-23,43.795,43.862,43.265,43.58,735510,0
2014-07-24,43.605,44.545,43.605,44.495,1201230,0
2014-07-25,44.3,44.47,43.94,44.245,671526,0
2014-07-28,44.235,44.355,43.76,43.87,607936,0
2014-07-29,43.96,44.61,43.33,43.35,646274,0
2014-07-30,43.485,43.875,42.93,43.175,650568,0
2014-07-31,42.755,42.945,42.47,42.75,1006272,0
2014-08-01,42.725,43.16,42.265,43.065,1406104,0
2014-08-04,43.2,43.248,42.68,43.035,783452,0
2014-08-05,42.765,43,40.835,41.53,3295462,0
2014-08-06,41.49,42.805,41.42,41.81,1795964,0
2014-08-07,42.025,42.405,41.9,42.01,1203790,0
2014-08-08,42.08,42.4,41.775,42.36,656462,0
2014-08-11,42.46,43.125,42.38,42.895,776630,0
2014-08-12,42.835,42.945,41.995,42.285,1118082,0
2014-08-13,42.345,43.604,42.3,43.405,1349206,0
2014-08-14,43.245,44.035,43.15,43.908,1044080,0
2014-08-15,44.07,44.37,43.125,43.615,1399708,0
2014-08-18,44.145,44.72,43.625,44.35,1208528,0
2014-08-19,44.645,44.75,43.335,43.465,2461054,0
2014-08-20,45.75,49.045,45.4,48.255,7844020,0
2014-08-21,48.86,48.875,47.54,47.915,2663462,0
2014-08-22,47.67,47.905,47.46,47.475,1207534,0
2014-08-25,47.68,48.125,47.465,48.085,1285752,0
2014-08-26,48.21,49.1,48,48.96,1438300,0
2014-08-27,49,49.622,48.748,48.82,948248,0
2014-08-28,48.73,49.55,48.545,49.19,963108,0
2014-08-29,49.38,49.955,49.12,49.18,827746,0
2014-09-02,49.06,49.26,48.558,49.165,1106424,0
2014-09-03,49.105,49.51,48.765,49.035,1252396,0
2014-09-04,49.24,49.905,48.72,48.83,1195850,0
2014-09-05,48.995,49.095,48.075,49.01,1013044,0
2014-09-08,48.795,49.115,48.71,48.895,683228,0
2014-09-09,50.65,51.285,50.185,50.5,2554316,0
2014-09-10,50.81,51.355,50.155,51.09,1268532,0
2014-09-11,51.06,51.595,50.65,51.335,1260194,0
2014-09-12,51.44,51.655,50.685,50.77,900240,0
2014-09-15,50.77,51.21,50.315,51.115,751798,0
2014-09-16,50.95,51.515,50.865,51.34,1262520,0
2014-09-17,51.305,51.32,50.745,51.055,976932,0
2014-09-18,51.345,51.97,51.09,51.835,958570,0
2014-09-19,51.89,51.985,51.4,51.7,1084202,0
2014-09-22,51.7,51.7,50.65,50.875,742262,0
2014-09-23,50.645,50.82,50.095,50.205,866000,0
2014-09-24,50.46,51.235,50.46,51,637124,0
2014-09-25,50.735,50.875,49.825,50.475,752250,0
2014-09-26,50.75,51.085,50.38,50.855,502462,0
2014-09-29,50.5,51.23,50.5,51.12,542842,0
2014-09-30,51.245,51.46,50.8,51.175,1082334,0
2014-10-01,51.175,51.36,50.34,51.145,1634012,0
2014-10-02,51.215,51.835,50.77,51.5,1414660,0
2014-10-03,51.755,52.07,51.37,51.65,3117542,0
2014-10-06,51.905,51.96,50.51,51.13,766970,0
2014-10-07,50.66,51.105,50.275,50.6,1047304,0
2014-10-08,50.305,51.32,50.255,51.27,974586,0
2014-10-09,51.265,51.295,50,50.155,889844,0
2014-10-10,50.145,50.995,49.34,49.355,929084,0
2014-10-13,49.52,49.56,48.385,48.465,1150998,0
2014-10-14,48.53,49.44,48.416,49.095,1041040,0
2014-10-15,48.595,49.555,48.312,49.2,1186926,0
2014-10-16,48.605,49.57,48.465,49.345,960070,0
2014-10-17,49.845,50.21,49.055,50.115,1123974,0
2014-10-20,50.085,51.26,50.035,51.03,943606,0
2014-10-21,51.21,51.935,51.045,51.76,1092234,0
2014-10-22,51.885,52.175,51.075,51.155,896990,0
2014-10-23,51.83,51.95,51.2,51.3,728804,0
2014-10-24,51.515,51.78,51.015,51.25,618838,0
2014-10-27,51.25,51.41,50.855,51.38,1559064,0
2014-10-28,51.57,52.655,51.31,52.37,875082,0
2014-10-29,52.405,52.99,51.39,52.955,2098132,0
2014-10-30,52.91,53.34,52.6,53.33,1011362,0
2014-10-31,53.965,54.695,53.765,54.125,1293730,0
2014-11-03,54.255,54.59,53.655,54.17,858408,0
2014-11-04,53.665,54.56,53.145,53.395,1088348,0
2014-11-05,53.995,54.05,52.64,52.83,1502778,0
2014-11-06,53.27,54.175,52.16,53.92,2105196,0
2014-11-07,53.825,54.585,53.225,53.84,1453228,0
2014-11-10,54.065,54.635,53.58,54.605,1382366,0
2014-11-11,53.785,54.37,52.57,52.775,1468606,0
2014-11-12,52.36,53.625,52.035,53.345,1108634,0
2014-11-13,53.365,53.98,53.365,53.83,1052652,0
2014-11-14,54.12,54.43,53.45,54.135,1145718,0
2014-11-17,54.28,54.85,53.975,54.205,703972,0
2014-11-18,54.275,54.635,53.65,53.705,1415878,0
2014-11-19,53.875,54.19,53.305,53.705,947308,0
2014-11-20,53.505,53.75,52.905,53.07,786908,0
2014-11-21,53.83,53.925,53.24,53.395,747480,0
2014-11-24,53.62,54.035,52.945,53.335,714740,0
2014-11-25,53.72,54.435,53.145,54.285,1033998,0
2014-11-26,55.085,56.785,55.03,56.295,1952810,0
2014-11-28,56.665,57.44,56.44,56.61,646348,0
2014-12-01,56.76,57.845,56.675,57.165,1393448,0
2014-12-02,57.055,57.36,56.08,56.625,1393376,0
2014-12-03,56.985,56.985,55.75,56.24,1172700,0
2014-12-04,56.62,57.07,56.05,57.035,956188,0
2014-12-05,56.895,57.95,56.895,57.665,1107954,0
2014-12-08,58.235,58.44,57.175,57.64,1001910,0
2014-12-09,57.28,57.47,56.37,57.03,888658,0
2014-12-10,56.96,57.4,56.2,56.315,777036,0
2014-12-11,56.35,57.1,56.35,56.51,624090,0
2014-12-12,54.785,56.155,54.755,55.13,743208,0
2014-12-15,55.21,55.3,54.005,54.77,1055050,0
2014-12-16,54.705,55.68,54.21,55.14,1158598,0
2014-12-17,55.455,56.84,54.64,56.725,1140858,0
2014-12-18,57,58.685,56.875,58.625,1193180,0
2014-12-19,58.625,58.935,57.875,58.25,2165188,0
2014-12-22,58.66,58.97,58.13,58.71,637136,0
2014-12-23,59.09,59.205,58.35,58.51,760840,0
2014-12-24,58.81,58.845,58.135,58.625,353084,0
2014-12-26,58.815,59.33,58.575,59.26,423178,0
2014-12-29,58.935,59.99,58.505,59.675,677816,0
2014-12-30,59.89,60.45,59.05,59.07,741542,0
2014-12-31,59.28,60.18,58.23,58.29,1114872,0
2015-01-02,58.25,58.29,56,56.94,1146643,0
2015-01-05,57.49,57.6,55.33,55.54,1640230,0
2015-01-06,56.09,56.64,54.5,55.08,1741463,0
2015-01-07,55.29,56.74,54.75,56.61,1454452,0
2015-01-08,56.78,57.81,56.75,56.9,1003990,0
2015-01-09,56.98,57.14,55.71,55.76,637984,0
2015-01-12,56.02,56.216,54.06,54.385,1471408,0
2015-01-13,54.84,55.42,53.675,54.11,1192247,0
2015-01-14,53.16,53.85,52.6,53.04,1486455,0
2015-01-15,53.08,53.54,52.4,53,1376549,0
2015-01-16,53.35,53.94,52.9,53.6,1173669,0
2015-01-20,53.52,54.42,51.95,54.27,2287479,0
2015-01-21,53.82,54.5,53.41,53.64,1166959,0
2015-01-22,53.8,54.02,52.75,54.01,1529964,0
2015-01-23,54,54.85,53.87,54.38,1324834,0
2015-01-26,54.32,54.65,53.72,54.36,1106205,0
2015-01-27,53.64,54.57,53.32,54.24,780089,0
2015-01-28,54.6,55.18,53.91,54.14,828597,0
2015-01-29,54.33,54.68,53.32,54.62,841471,0
2015-01-30,54.01,54.71,52.64,52.77,1100197,0
2015-02-02,52.99,54.06,51.961,54.05,1923703,0
2015-02-03,54.35,54.87,53.83,54.75,1185014,0
2015-02-04,52.84,58.49,52.72,57.71,3158214,0
2015-02-05,58.29,58.52,57.45,58.16,1396107,0
2015-02-06,58.7,59.46,58.01,59.45,1506282,0
2015-02-09,59.14,59.14,57.65,57.69,1114470,0
2015-02-10,58.81,58.81,57.5,57.8,1129072,0
2015-02-11,57.95,58.23,57.37,57.66,982346,0
2015-02-12,57.99,59.07,57.62,59.025,899119,0
2015-02-13,58.87,59.55,58.52,59.48,1055170,0
2015-02-17,59.55,59.64,57.68,59.43,849657,0
2015-02-18,59.37,61.04,59.05,60.97,1287639,0
2015-02-19,60.87,61.91,60.23,61.61,1170806,0
2015-02-20,61.5,62.44,60.87,62.12,772306,0
2015-02-23,62.3,62.43,61.335,62.15,644733,0
2015-02-24,62.36,62.65,62,62.61,577214,0
2015-02-25,62.32,62.88,61.93,62.2,660126,0
2015-02-26,62.27,62.86,61.98,62.73,511192,0
2015-02-27,62.57,62.9,62.16,62.53,490471,0
2015-03-02,62.43,62.53,61.53,62.33,719900,0
2015-03-03,62.2,62.38,61.42,62.34,579300,0
2015-03-04,62.53,63.1,61.91,62.76,846900,0
2015-03-05,63.1,63.4,62.22,62.69,855900,0
2015-03-06,62.35,62.9,61.52,61.66,527300,0
2015-03-09,62.01,62.47,61.54,62.2,472600,0
2015-03-10,61.72,61.84,60.67,61.05,728500,0
2015-03-11,61.03,61.08,60.02,60.95,646300,0
2015-03-12,61.32,62.49,61.07,62.43,480700,0
2015-03-13,62.41,63.17,61.85,62.9,922800,0
2015-03-16,62.99,63.49,62.72,63.18,795400,0
2015-03-17,63.25,63.85,62.96,63.44,644700,0
2015-03-18,63.23,63.63,62.1,63.26,744400,0
2015-03-19,63.14,63.64,62.85,63.56,404900,0
2015-03-20,63.78,64.54,63.64,64.44,1472000,0
2015-03-23,64.81,65.15,64.01,64.98,894300,0
2015-03-24,64.66,65.12,63.44,63.46,677900,0
2015-03-25,64.33,66.35,63.65,63.83,1469400,0
2015-03-26,63.67,63.93,62.76,63.2,754400,0
2015-03-27,63.4,63.95,63.12,63.79,805500,0
2015-03-30,64.26,64.77,63.94,64.28,783600,0
2015-03-31,64.28,64.8,63.93,64.05,729980,0
2015-04-01,63.99,63.99,61.87,62.94,1160400,0
2015-04-02,62.72,64.07,62.45,63.86,791000,0
2015-04-06,63.72,64.81,63.53,64.45,1452700,0
2015-04-07,64.63,64.69,64.14,64.29,528051,0
2015-04-08,64.22,65.26,63.67,65.21,648300,0
2015-04-09,65.11,65.4,64.2,65.13,522866,0
2015-04-10,65.19,66.07,64.79,65.95,502300,0
2015-04-13,65.77,66.22,65.26,65.44,503100,0
2015-04-14,65.29,65.64,64.63,65.5,315100,0
2015-04-15,65.9,66.08,65.3,65.66,410318,0
2015-04-16,65.58,65.75,65.05,65.18,367670,0
2015-04-17,63.78,64.3,63.22,64,871100,0
2015-04-20,63.86,65.42,63.86,64.25,1749776,0
2015-04-21,64.66,64.69,61.56,61.87,2203715,0
2015-04-22,62.09,62.09,60.4,61.74,1365903,0
2015-04-23,61.46,62.4,60.78,62,661800,0
2015-04-24,62.27,62.27,61.22,61.33,677340,0
2015-04-27,61.51,61.72,60.2,60.44,913600,0
2015-04-28,60.38,60.875,59.57,60.38,908948,0
2015-04-29,60.63,60.88,60.04,60.28,1319500,0
2015-04-30,60.01,60.85,59.91,60.24,1162900,0
2015-05-01,60.54,61.11,60.21,61,841100,0
2015-05-04,61.03,61.61,60.77,61.04,574400,0
2015-05-05,61.04,61.56,60.66,61.26,966800,0
2015-05-06,61.97,62.57,57.61,59.17,3741512,0
2015-05-07,59.12,60.97,58.79,60.95,1940679,0
2015-05-08,61.51,61.99,60.54,60.63,823300,0
2015-05-11,60.63,61.41,60.11,60.25,696800,0
2015-05-12,60.02,60.28,58.87,59.41,1625527,0
2015-05-13,59.5,60.27,59.16,59.83,1015300,0
2015-05-14,60.23,61.69,60,61.53,1060100,0
2015-05-15,61.63,61.95,61.2,61.75,824860,0
2015-05-18,61.65,61.89,61.24,61.47,630119,0
2015-05-19,61.67,62.21,61.4,61.75,698794,0
2015-05-20,61.83,62.28,61.56,61.95,603600,0
2015-05-21,61.96,62.2,61.53,61.97,628600,0
2015-05-22,61.99,62.5,61.69,62.23,522600,0
2015-05-26,62.14,62.41,61.595,62.06,707663,0
2015-05-27,62.43,62.75,61.9,62.69,524700,0
2015-05-28,62.63,63.325,62.55,63.25,769170,0
2015-05-29,63.23,63.51,62.7,63.27,826300,0
2015-06-01,63.52,63.62,62.25,62.91,757710,0
2015-06-02,62.79,63.17,62.18,62.91,707567,0
2015-06-03,63.11,63.57,62.7,63.4,603200,0
2015-06-04,63.17,63.32,62.28,62.53,470100,0
2015-06-05,62.29,62.79,61.72,62.68,480600,0
2015-06-08,62.6,63.19,62.12,62.73,650500,0
2015-06-09,62.5,62.6,61.73,62.35,514372,0
2015-06-10,62.7,62.99,62.44,62.76,565446,0
2015-06-11,62.81,62.974,62.02,62.23,668965,0
2015-06-12,62.04,62.32,61.59,62.09,520700,0
2015-06-15,61.83,61.89,61.25,61.62,574000,0
2015-06-16,62.64,64.57,62.15,64.54,1812700,0
2015-06-17,64.88,65.75,64.6,65.26,1223100,0
2015-06-18,65.37,67.25,65.28,66.79,1038500,0
2015-06-19,67,67.99,66.6,67.83,1578200,0
2015-06-22,68.01,68.61,67.63,68.1,956400,0
2015-06-23,68.43,68.61,67.8,68.48,809144,0
2015-06-24,68.48,68.76,67.08,67.22,890100,0
2015-06-25,67.53,67.67,66.66,66.85,672900,0
2015-06-26,67.16,67.2,66.38,66.82,1459300,0
2015-06-29,66.15,66.69,65.41,65.5,813400,0
2015-06-30,65.8,66.8,65.5,65.86,803617,0
2015-07-01,66.59,67.02,65.76,66.98,1259600,0
2015-07-02,67.35,67.69,66.52,67.09,833800,0
2015-07-06,66.43,67.47,66.34,67.09,1404300,0
2015-07-07,67.42,68.12,66.72,67.99,904800,0
2015-07-08,67.71,67.89,67.09,67.47,872500,0
2015-07-09,68.37,68.4,66.51,66.6,1050400,0
2015-07-10,67.14,67.38,66.8,67.22,607700,0
2015-07-13,67.53,68.32,67.31,68.15,904300,0
2015-07-14,67.99,68.42,67.65,68.35,850114,0
2015-07-15,68.55,68.8,68.04,68.31,670667,0
2015-07-16,68.82,69.53,68.65,68.8,618100,0
2015-07-17,68.43,68.98,68.27,68.86,416000,0
2015-07-20,69.09,69.23,68.67,68.95,524400,0
2015-07-21,68.65,69.44,67.26,67.81,864400,0
2015-07-22,67.58,68.74,67.48,68.03,412500,0
2015-07-23,68.35,69.09,67.67,68.11,428800,0
2015-07-24,68.27,69.1,67.35,67.89,506500,0
2015-07-27,67.32,67.83,66.25,67.01,456600,0
2015-07-28,67.67,67.67,66.41,67.14,1127000,0
2015-07-29,67.15,67.93,67,67.59,816600,0
2015-07-30,67.26,68.44,66.63,68.08,716600,0
2015-07-31,68.4,68.58,67.86,67.98,563900,0
2015-08-03,68.06,68.57,66.67,67.68,754127,0
2015-08-04,67.78,69.08,67.69,68.65,643400,0
2015-08-05,68.65,70.65,68.65,70.15,955300,0
2015-08-06,70.22,70.55,69.26,69.6,876138,0
2015-08-07,69.38,69.44,66.5,67.82,1161100,0
2015-08-10,68.58,69.5,68.22,68.98,766800,0
2015-08-11,68.29,68.75,67.15,67.51,1003067,0
2015-08-12,66.81,67.3,65.5,67.08,1716600,0
2015-08-13,66.89,68.16,66.83,67.48,608000,0
2015-08-14,67.89,68.58,67.27,68.32,714100,0
2015-08-17,68.27,68.68,67.53,68.38,1230100,0
2015-08-18,65.99,65.99,63.02,63.65,4571300,0
2015-08-19,63.71,66.78,63.45,64.15,3285600,0
2015-08-20,63.94,64.24,62.78,62.82,1405300,0
2015-08-21,62.25,62.41,60.47,60.49,1790900,0
2015-08-24,55.08,60.82,53.48,60.13,2375430,0
2015-08-25,61.4,61.74,59.42,59.51,1467100,0
2015-08-26,60.5,61.04,58.8,60.48,1905100,0
2015-08-27,61.38,62.31,60.88,61.96,1119400,0
2015-08-28,61.93,62.55,61.8,62.19,836500,0
2015-08-31,61.84,62.43,60.58,60.86,938600,0
2015-09-01,59.98,60.34,58.53,58.95,1408600,0
2015-09-02,59.58,59.58,58.15,59.24,1037900,0
2015-09-03,59.45,59.84,58.62,58.8,1222300,0
2015-09-04,58.98,59.23,57.85,58.27,1020900,0
2015-09-08,58.8,59.53,58.18,59.35,925300,0
2015-09-09,59.35,60.3,58.17,58.32,1028000,0
2015-09-10,58,58.91,56.85,57.98,867083,0
2015-09-11,57.88,58.52,57.65,58.38,841800,0
2015-09-14,58.34,58.35,57.3,57.45,711500,0
2015-09-15,57.47,58.3,56.97,58.11,1335400,0
2015-09-16,57.87,58.35,57.09,58.05,1346100,0
2015-09-17,58.11,59.74,57.63,58.86,1332789,0
2015-09-18,58.15,58.93,57.92,58.04,1475700,0
2015-09-21,58.48,59.1,57.61,57.76,738900,0
2015-09-22,57.14,57.94,55.67,55.87,1796500,0
2015-09-23,55.83,55.84,54.56,54.81,2556931,0
2015-09-24,54.56,54.73,53.65,53.76,1275472,0
2015-09-25,54.13,55.05,53.53,53.7,1215900,0
2015-09-28,53.56,53.78,51.91,52.17,1393311,0
2015-09-29,52.16,52.54,51.54,51.85,1216200,0
2015-09-30,52.37,52.66,51.19,51.6,1827700,0
2015-10-01,51.6,51.73,49.6,50.45,3002400,0
2015-10-02,49.96,52.17,49.9,52.16,2602400,0
2015-10-05,52.93,54.08,52.38,53.34,6435840,0
2015-10-06,53.33,54.32,51.41,51.58,2012000,0
2015-10-07,51.99,52.21,51.18,51.91,1940600,0
2015-10-08,51.56,52.36,51.25,52.17,1071200,0
2015-10-09,52.49,54.39,52.25,54.12,1506200,0
2015-10-12,54.35,54.46,53.35,53.44,747532,0
2015-10-13,53.07,54.01,52.62,52.65,1330900,0
2015-10-14,53.17,53.19,51.55,51.76,1190000,0
2015-10-15,52.12,52.5,51.34,51.94,1097300,0
2015-10-16,51.99,53.72,51.88,53.51,1092900,0
2015-10-19,53.09,53.515,52.35,52.6,1118903,0
2015-10-20,52.38,52.93,51.91,52.06,894300,0
2015-10-21,52.28,52.64,50.98,51,980300,0
2015-10-22,51.01,52.3,50.66,52.09,1236300,0
2015-10-23,52.48,52.54,51.38,51.57,1064000,0
2015-10-26,51.49,51.6,50.53,50.57,1393200,0
2015-10-27,50.5,51.03,49.87,50,1548300,0
2015-10-28,50.42,50.86,49.57,50.77,1705700,0
2015-10-29,50.68,50.84,49.86,50.07,1335600,0
2015-10-30,49.99,50.57,49.76,49.85,1208400,0
2015-11-02,49.68,49.87,48.25,48.84,6059490,0
2015-11-03,48.94,49.83,48.46,49.71,2334700,0
2015-11-04,49.77,50.51,48.14,48.21,2533396,0
2015-11-05,48.06,48.7,47.5,47.91,3493300,0
2015-11-06,45.72,46.35,44.15,45.9,5617400,0
2015-11-09,45.7,46.99,45.461,46.76,2901961,0
2015-11-10,46.46,46.81,45.13,45.26,1367600,0
2015-11-11,45.54,45.62,43.73,43.82,1681000,0
2015-11-12,43.41,43.49,42.4,42.42,1932900,0
2015-11-13,42.4,42.77,41.31,41.46,1579200,0
2015-11-16,41.39,42.4,41.25,42.08,1662400,0
2015-11-17,42.28,42.34,40.22,40.37,2197200,0
2015-11-18,40.67,42.43,40.38,42.38,2903300,0
2015-11-19,42.16,42.62,40.98,41.02,1602700,0
2015-11-20,41.41,41.86,40.86,41.07,1773500,0
2015-11-23,41.15,41.46,40.99,41.04,1104700,0
2015-11-24,40.95,41.44,40.9,41.19,1062300,0
2015-11-25,41.67,43.49,41.61,43.1,2317700,0
2015-11-27,43.33,43.5,42.03,42.33,850500,0
2015-11-30,42.74,43.63,42.54,42.7,2069000,0
2015-12-01,42.65,42.91,40.84,41.19,3080186,0
2015-12-02,40.97,41,39.82,39.96,2186798,0
2015-12-03,40.1,40.63,38.97,39.56,1904237,0
2015-12-04,39.56,40.07,39.22,39.43,1219700,0
2015-12-07,39.66,39.91,39.09,39.82,1330900,0
2015-12-08,39.27,39.65,38.12,38.41,2548367,0
2015-12-09,38.4,40.3,38.25,38.91,2384300,0
2015-12-10,38.78,39.35,38.68,38.91,1511600,0
2015-12-11,38.98,39.93,38.72,39.47,2652300,0
2015-12-14,39.47,39.84,38.13,38.42,1670982,0
2015-12-15,38.67,39.36,38.3,38.96,1549500,0
2015-12-16,39.58,41.17,39.51,40.62,2719800,0
2015-12-17,40.65,41.22,39.58,41.1,2197200,0
2015-12-18,40.78,41.87,40.26,40.55,3715400,0
2015-12-21,40.62,41.54,40.34,41.42,1698700,0
2015-12-22,41.47,41.9,40.65,41.04,1320317,0
2015-12-23,41.18,42.48,40.86,42.31,1760000,0
2015-12-24,42,42.5,41.4,41.5,641376,0
2015-12-28,41.47,41.61,40.68,41.23,979005,0
2015-12-29,41.21,41.52,40.32,41.07,1478522,0
2015-12-30,40.88,41.15,40.51,40.88,989568,0
2015-12-31,40.61,40.8552,40.09,40.39,1242239,0
2016-01-04,39.74,39.99,39.02,39.77,1504715,0
2016-01-05,39.8,40.15,38.8,40.06,1532690,0
2016-01-06,39.46,39.69,38.07,38.2,1516487,0
2016-01-07,37.43,37.9,36.47,36.95,2141338,0
2016-01-08,37.1,37.415,36.52,36.58,1249377,0
2016-01-11,36.66,36.8,35.5905,36.42,1648818,0
2016-01-12,37.16,40.64,36.9325,39.09,3455103,0
2016-01-13,38.98,39.5,36.5,36.64,2331279,0
2016-01-14,36.68,37.11,35.49,36.5,1545542,0
2016-01-15,35.67,36.14,34.94,35.96,1568741,0
2016-01-19,36.47,37.03,36.07,36.38,1540300,0
2016-01-20,35.86,37.015,34.57,36.57,1497211,0
2016-01-21,36.46,37.29,35.98,36.1,1108764,0
2016-01-22,36.2,36.405,33.12,35,4439680,0
2016-01-25,34.97,34.985,33.145,33.46,2771459,0
2016-01-26,33.64,35.72,33.64,35.03,1886963,0
2016-01-27,34.77,35.12,33.97,34.1,1191516,0
2016-01-28,34.61,34.905,33.77,34.55,1301374,0
2016-01-29,34.66,36.57,34.66,36.38,1938864,0
2016-02-01,36.2,37.21,35.79,37.01,2067753,0
2016-02-02,35.2,36.63,33.23,34.85,3293433,0
2016-02-03,35.04,36.02,34.58,35.45,1595531,0
2016-02-04,35.33,36.69,35.055,36.65,1769371,0
2016-02-05,36.58,37.6,36.16,36.24,1447044,0
2016-02-08,35.8,35.82,33.32,34.13,1444823,0
2016-02-09,33.75,34.509,33.53,34.13,993988,0
2016-02-10,34.44,34.99,34.06,34.28,1124484,0
2016-02-11,33.9,34.77,33.39,33.94,1435434,0
2016-02-12,34.39,35.58,34.04,35.47,852764,0
2016-02-16,36.05,36.91,35.71,36.73,1114220,0
2016-02-17,36.92,38.24,36.28,37.27,1314648,0
2016-02-18,37.24,37.995,36.9,37.58,1083460,0
2016-02-19,37.33,37.37,36.41,36.5,1079221,0
2016-02-22,36.95,37.5,36.59,36.76,1096563,0
2016-02-23,36.37,36.73,36.06,36.31,804558,0
2016-02-24,35.14,35.55,34.35,35.45,1475564,0
2016-02-25,35.68,36.69,35.63,36.54,876629,0
2016-02-26,36.82,37.54,36.69,37.39,690724,0
2016-02-29,37.25,37.25,36.58,36.97,1417733,0
2016-03-01,37.32,37.64,36.8301,37.23,574028,0
2016-03-02,37.17,37.58,36.64,37.52,489678,0
2016-03-03,37.29,38.09,37.25,37.92,924298,0
2016-03-04,38.04,39.0223,38.04,38.63,1137553,0
2016-03-07,38.45,40.01,38.2811,39.3,2249325,0
2016-03-08,39.05,39.53,38.11,38.91,2352242,0
2016-03-09,39.16,39.71,39,39.64,1279003,0
2016-03-10,39.64,40.14,39.29,39.87,1855789,0
2016-03-11,40.2,40.58,39.81,40.47,1010522,0
2016-03-14,40.63,40.98,40.36,40.75,1442173,0
2016-03-15,40.36,40.6748,39.46,39.84,1206928,0
2016-03-16,39.76,40.3,39.28,39.85,896737,0
2016-03-17,39.85,41.07,39.46,40.9,1193155,0
2016-03-18,40.82,41.28,40.61,40.94,1383792,0
2016-03-21,40.84,41.6783,40.84,41.46,1623601,0
2016-03-22,41.41,41.65,40.41,40.86,1202280,0
2016-03-23,40.76,40.765,39.84,40.08,704148,0
2016-03-24,39.87,40.25,39.54,40.23,635576,0
2016-03-28,40.32,40.44,39.82,40.29,350452,0
2016-03-29,40.24,41.37,39.82,41.25,940303,0
2016-03-30,41.63,41.78,40.81,41.06,862619,0
2016-03-31,40.97,41.31,40.68,40.91,688342,0
2016-04-01,40.52,41.93,40.504,41.88,819412,0
2016-04-04,41.78,42,41.43,41.67,873837,0
2016-04-05,41.47,42.08,41.2,41.62,796680,0
2016-04-06,41.78,42.54,41.75,42.37,1241860,0
2016-04-07,41.97,42.32,40.73,41.44,1004353,0
2016-04-08,41.73,42.36,41.075,41.38,798858,0
2016-04-11,41.72,41.96,41.04,41.17,595775,0
2016-04-12,41.4,42.24,41.16,42.03,999363,0
2016-04-13,42.22,42.44,41.9,42.07,1371823,0
2016-04-14,42.71,42.71,41.82,41.93,636946,0
2016-04-15,41.99,42.22,41.79,42.21,627362,0
2016-04-18,41.99,42.29,41.7,41.98,441438,0
2016-04-19,42.08,42.24,41.7776,42.13,902136,0
2016-04-20,42.77,42.77,41.61,41.68,792228,0
2016-04-21,41.62,42.155,41.265,41.33,708471,0
2016-04-22,41.25,41.72,40.54,41.44,993634,0
2016-04-25,41.69,42.47,41.328,42.18,1228999,0
2016-04-26,42.53,43.03,42.04,42.89,1050537,0
2016-04-27,42.78,43.19,42.24,42.61,640657,0
2016-04-28,42.19,42.76,42.1,42.24,758109,0
2016-04-29,42.18,42.65,41.23,41.86,835460,0
2016-05-02,41.86,42.18,41.61,41.78,1017276,0
2016-05-03,41.69,41.885,40.82,41.09,2226439,0
2016-05-04,42.6,45.08,41.975,44.89,4308523,0
2016-05-05,44.89,45.24,44.31,44.79,1797999,0
2016-05-06,44.71,46.58,44.6453,46.51,1655736,0
2016-05-09,46.29,48.29,46.29,48.13,2313890,0
2016-05-10,48.22,49.45,47.76,49.43,1583494,0
2016-05-11,49.28,49.76,48.25,48.3,2756107,0
2016-05-12,48.46,49.24,47.98,48.06,1910300,0
2016-05-13,47.81,48.17,46.31,47.23,1191289,0
2016-05-16,47.37,48,47.3,47.38,910971,0
2016-05-17,47.37,47.63,46.88,47.19,1072855,0
2016-05-18,46.97,47.91,46.4,47.83,1276346,0
2016-05-19,47.53,48.04,47.03,47.87,988962,0
2016-05-20,47.86,48.96,47.64,48.74,905715,0
2016-05-23,48.75,48.96,48.33,48.38,637943,0
2016-05-24,48.86,49.21,48.29,48.56,1047518,0
2016-05-25,48.78,49.02,48.42,48.7,544746,0
2016-05-26,48.9,49.15,48.49,48.67,608758,0
2016-05-27,48.49,49.16,48.3148,49.1,518303,0
2016-05-31,49.21,49.83,49.03,49.44,672617,0
2016-06-01,49.32,49.61,48.63,49.5,543642,0
2016-06-02,49.36,49.99,49.05,49.95,639373,0
2016-06-03,49.77,49.981,49.14,49.56,679996,0
2016-06-06,49.76,49.84,49.13,49.51,560239,0
2016-06-07,49.52,50.11,49.15,50.05,616432,0
2016-06-08,50.19,50.25,49.92,50.03,493659,0
2016-06-09,50.19,50.672,49.87,50.27,901448,0
2016-06-10,49.97,50.32,49.38,49.61,386362,0
2016-06-13,49.42,49.81,49.01,49.21,358178,0
2016-06-14,49.19,49.48,48.4,48.66,515994,0
2016-06-15,48.78,49.13,48.48,48.59,680983,0
2016-06-16,48.22,51.16,47.92,50.4,3275861,0
2016-06-17,50.4,50.58,49.37,50.15,1663905,0
2016-06-20,50.46,51.14,50.24,50.47,723569,0
2016-06-21,50.63,53.03,50.41,52.62,2034017,0
2016-06-22,52.84,52.85,50.85,51.24,1241468,0
2016-06-23,51.86,51.89,51.2,51.5,621006,0
2016-06-24,49.02,49.27,47.01,47.68,2569494,0
2016-06-27,47.13,47.81,45.95,46.31,1731589,0
2016-06-28,46.76,47.78,46.53,47.78,1179400,0
2016-06-29,48.44,48.84,47.4986,47.8,780618,0
2016-06-30,47.95,49.75,47.13,49.75,1619401,0
2016-07-01,49.89,50.48,49.22,49.46,978176,0
2016-07-05,49.3,49.41,47.74,47.8,1291239,0
2016-07-06,47.78,48.18,47.21,47.28,3278393,0
2016-07-07,51.8,52.83,50.14,50.63,3910215,0
2016-07-08,50.89,52.42,50,52.41,2148140,0
2016-07-11,52.5,53,52.2501,52.32,1583164,0
2016-07-12,52.4,52.95,50.97,51.06,1255410,0
2016-07-13,50.95,52.7499,50.42,51.54,2058511,0
2016-07-14,52.17,53.49,51.88,52.4,1670798,0
2016-07-15,52.41,52.9,51.72,51.82,772137,0
2016-07-18,51.6,52.03,51.4,51.97,552264,0
2016-07-19,51.75,52.5,51.63,52.15,701697,0
2016-07-20,52.07,52.2401,51.71,51.95,511022,0
2016-07-21,52.21,52.2799,51.49,51.87,779981,0
2016-07-22,51.58,52.52,51.36,52.38,748350,0
2016-07-25,52.5,53.1,52.11,52.64,808025,0
2016-07-26,52.55,53.095,52.08,52.1,1138461,0
2016-07-27,52.37,52.58,51.38,51.51,551904,0
2016-07-28,51.81,53.03,51.7388,52.73,776299,0
2016-07-29,52.87,53.015,51.91,52.8,485809,0
2016-08-01,52.8,53.24,52.42,53.14,622720,0
2016-08-02,52.82,53.09,51.32,51.6,1262200,0
2016-08-03,51.4,51.76,50.66,51.695,1457597,0
2016-08-04,51.7,52.25,51.68,51.98,450308,0
2016-08-05,52.13,52.52,51.93,52.06,433108,0
2016-08-08,52.23,52.81,52.09,52.19,683869,0
2016-08-09,52.39,53.05,51.83,52.97,731679,0
2016-08-10,53,53.19,52.09,52.31,683626,0
2016-08-11,52.56,52.65,52.1,52.13,758316,0
2016-08-12,52.24,56.99,51.94,55.35,5936188,0
2016-08-15,55.62,55.62,52.9,53.4,2146900,0
2016-08-16,37.91,40.35,37.25,39.32,40773066,0
2016-08-17,39.62,39.74,37.25,37.79,12902451,0
2016-08-18,37.87,38.66,37.27,38.31,6047173,0
2016-08-19,38.5,39.02,38.2,38.9,3572247,0
2016-08-22,38.76,38.8,38.11,38.44,2316686,0
2016-08-23,38.34,38.4,37.07,37.09,5430971,0
2016-08-24,37.15,37.5055,36.97,37.03,2988519,0
2016-08-25,36.8,37.49,36.61,37.01,1548038,0
2016-08-26,37.01,37.32,36.67,37.03,2017500,0
2016-08-29,37.02,37.5,36.65,37.2,1584298,0
2016-08-30,37.06,37.33,36.75,37.12,1921757,0
2016-08-31,36.39,36.87,35.54,36.75,5686442,0
2016-09-01,37.06,37.07,36.11,36.22,1912020,0
2016-09-02,36.17,36.86,36.17,36.65,1188013,0
2016-09-06,36.88,36.99,36.48,36.83,1043582,0
2016-09-07,36.95,36.95,36.29,36.37,1336412,0
2016-09-08,36.37,36.6,36.15,36.36,1094831,0
2016-09-09,36,36.45,35.73,35.77,1864840,0
2016-09-12,35.69,36.41,35.6,36.24,1393571,0
2016-09-13,36.28,36.28,35.51,35.7,1192354,0
2016-09-14,35.86,35.9035,35.13,35.38,1667043,0
2016-09-15,35.11,35.66,34.82,35.43,2129623,0
2016-09-16,35.47,35.98,35.15,35.48,2780596,0
2016-09-19,35.49,35.81,35.04,35.14,1930088,0
2016-09-20,35.11,35.47,34.74,34.75,1496767,0
2016-09-21,34.96,35.525,34.65,34.89,1971323,0
2016-09-22,35.12,35.5,34.995,35.16,1791605,0
2016-09-23,35,35.36,34.88,34.96,1237677,0
2016-09-26,34.76,35.1299,34.58,34.63,975967,0
2016-09-27,34.69,35.07,34.56,34.65,1260858,0
2016-09-28,34.64,34.9,34.25,34.5799,1643156,0
2016-09-29,34.92,35.205,34.57,35.13,1699679,0
2016-09-30,35.17,35.78,35.01,35.58,1762415,0
2016-10-03,35.39,35.66,35.205,35.34,1117546,0
2016-10-04,35.5,35.61,34.96,35.25,1030667,0
2016-10-05,35.26,35.72,35.24,35.44,1158474,0
2016-10-06,35.31,35.51,34.82,34.88,1630423,0
2016-10-07,34.96,35.045,34.68,35.03,908532,0
2016-10-10,35.1,35.63,35.1,35.5,656256,0
2016-10-11,35.53,36.14,35.25,35.43,1409958,0
2016-10-12,35.48,35.88,35.35,35.85,1084383,0
2016-10-13,35.72,36.2,35.23,35.32,1168744,0
2016-10-14,35.44,35.5705,35.09,35.11,903522,0
2016-10-17,35.02,35.15,34.3,34.75,1351998,0
2016-10-18,34.92,35.99,34.75,35.82,1387412,0
2016-10-19,35.75,36.38,35.36,36.1,1197492,0
2016-10-20,36,36.78,35.83,36.51,1683970,0
2016-10-21,36.31,36.31,35.72,35.82,986498,0
2016-10-24,36,36.2,35.875,36.01,661760,0
2016-10-25,36.33,37.3099,36.242,37.1,1710309,0
2016-10-26,36.99,37.24,36.65,37.16,982036,0
2016-10-27,37.4,37.41,36.13,36.49,1158247,0
2016-10-28,36.58,36.9679,36.43,36.7,1175450,0
2016-10-31,36.73,36.97,36.29,36.37,596056,0
2016-11-01,36.8,37.27,36.47,37.07,1069646,0
2016-11-02,36.83,37.24,36.308,36.55,969987,0
2016-11-03,36.48,36.87,35.51,35.58,808966,0
2016-11-04,35.55,35.95,35.3,35.43,920131,0
2016-11-07,35.65,36.28,35.64,35.9,1218181,0
2016-11-08,35.91,36.46,35.68,36.09,701642,0
2016-11-09,35.19,36.57,35.1,36.46,1184702,0
2016-11-10,36.32,36.79,35.504,35.67,1251984,0
2016-11-11,35.36,35.65,34.36,34.38,2202337,0
2016-11-14,34.5,35,34.12,34.77,2311727,0
2016-11-15,34.63,36.305,34.63,36,2629384,0
2016-11-16,35.98,36.22,35.44,35.82,1185067,0
2016-11-17,39.53,39.6,37.85,38.72,6585900,0
2016-11-18,38.98,39.23,38.49,38.62,2080160,0
2016-11-21,38.62,39.49,38.52,39.45,2274336,0
2016-11-22,39.5,39.59,38.96,38.98,1352476,0
2016-11-23,38.99,39.33,38.61,39.21,1751830,0
2016-11-25,39.17,39.46,38.68,38.77,825677,0
2016-11-28,38.82,39.17,38.73,38.98,1774881,0
2016-11-29,38.87,39.49,38.87,39.25,1169839,0
2016-11-30,39.44,39.859,39.18,39.19,1766475,0
2016-12-01,39.13,39.4,38.71,38.86,1215101,0
2016-12-02,38.86,39.15,38.74,38.86,881358,0
2016-12-05,38.95,39.29,38.58,39.23,1577572,0
2016-12-06,39.19,39.23,38.91,39.2,1517153,0
2016-12-07,39.12,39.47,39.12,39.37,1200189,0
2016-12-08,39.22,39.46,39.08,39.36,1684859,0
2016-12-09,39.5,39.79,39.325,39.54,871162,0
2016-12-12,39.62,39.79,38.85,39.12,2526682,0
2016-12-13,39.41,39.51,39.01,39.4,1460847,0
2016-12-14,39.14,39.72,38.8708,39.37,1248153,0
2016-12-15,39.5,39.59,38.92,39.53,1411024,0
2016-12-16,39.3,39.74,39.22,39.66,1243233,0
2016-12-19,39.49,40.23,39.1201,39.38,1224258,0
2016-12-20,39.21,40.03,39.21,39.65,837431,0
2016-12-21,39.74,40.37,39.62,39.9,892054,0
2016-12-22,39.86,40.09,39.1504,39.28,890917,0
2016-12-23,39.01,39.56,39,39.33,405236,0
2016-12-27,39.36,39.87,39.3,39.83,493882,0
2016-12-28,39.89,39.959,39.4201,39.52,560286,0
2016-12-29,39.49,39.75,39.4232,39.59,672184,0
2016-12-30,39.47,39.55,38.87,39.03,838079,0
2017-01-03,39.39,39.8865,39.218,39.46,1053557,0
2017-01-04,39.55,40.31,39.47,39.8,1280868,0
2017-01-05,39.91,41.08,39.72,40.42,1967264,0
2017-01-06,40.5,40.67,39.65,40.02,1540308,0
2017-01-09,39.86,39.97,39.28,39.86,773714,0
2017-01-10,39.96,40.15,39.42,39.88,808169,0
2017-01-11,39.86,40.28,39.86,40.17,640862,0
2017-01-12,40.15,40.195,39.79,39.83,664113,0
2017-01-13,39.89,40.25,39.72,39.9,1124518,0
2017-01-17,39.73,40.05,39.605,39.94,840757,0
2017-01-18,39.95,40.31,39.73,40.29,792041,0
2017-01-19,40.37,40.4,39.87,40.09,642512,0
2017-01-20,40.21,40.8,39.965,40.61,1774040,0
2017-01-23,40.61,40.72,40.1,40.45,797271,0
2017-01-24,40.47,41.1,40.36,40.99,866319,0
2017-01-25,40.94,41.35,40.5856,40.72,693316,0
2017-01-26,40.96,40.96,39.94,39.98,919383,0
2017-01-27,40.06,40.06,38.75,39.29,1330708,0
2017-01-30,38.93,39.1825,38.45,39.1,1152022,0
2017-01-31,39.13,39.72,38.83,39.56,1021941,0
2017-02-01,39.74,39.94,38.9301,39.07,752516,0
2017-02-02,39.2,39.62,38.92,39.35,691691,0
2017-02-03,39.67,39.76,39.23,39.41,791552,0
2017-02-06,39.13,39.31,38.28,38.6,1854079,0
2017-02-07,38.7,38.92,38.4,38.79,843303,0
2017-02-08,38.8,38.95,38.23,38.51,672866,0
2017-02-09,38.56,39.18,38.56,38.64,1148081,0
2017-02-10,38.87,39.04,38.47,38.53,991795,0
2017-02-13,33.82,35.1,32.87,35.1,11457223,0
2017-02-14,34.44,35.75,34,35.16,3115767,0
2017-02-15,35.15,35.49,34.94,34.96,1374338,0
2017-02-16,35,35.1,34.33,34.46,1805029,0
2017-02-17,34.15,35.05,33.63,34.95,2301048,0
2017-02-21,34.85,35.33,34.5,35.25,2196785,0
2017-02-22,35.28,35.49,34.94,34.98,1468881,0
2017-02-23,35.16,35.16,34.67,34.84,1205991,0
2017-02-24,34.64,34.96,34.3,34.6001,1839081,0
2017-02-27,34.5,34.895,34.25,34.88,1097522,0
2017-02-28,34.91,35.69,34.87,35.38,1398505,0
2017-03-01,35.5,35.96,35.24,35.59,1480464,0
2017-03-02,35.4,35.75,35.22,35.28,805365,0
2017-03-03,35.12,35.365,35,35.36,1284853,0
2017-03-06,35.19,35.54,35.03,35.5,1297082,0
2017-03-07,35.22,35.52,35.1,35.11,1612177,0
2017-03-08,35.16,35.6309,35,35.09,1288859,0
2017-03-09,35.08,35.3,34.85,34.94,872815,0
2017-03-10,35.21,35.76,35.15,35.73,903976,0
2017-03-13,35.77,35.84,35.3432,35.44,822023,0
2017-03-14,35.3,35.63,35.11,35.61,715314,0
2017-03-15,35.81,37.09,35.545,37,2217793,0
2017-03-16,36.83,37.24,36.5,37.18,1445579,0
2017-03-17,37.05,37.38,37.01,37.36,1353230,0
2017-03-20,37.23,37.46,36.97,37.2,828412,0
2017-03-21,37.58,37.58,36.5825,36.87,1075691,0
2017-03-22,36.75,37.07,36.72,36.87,1469704,0
2017-03-23,36.95,37.77,36.83,37.15,984644,0
2017-03-24,37.33,37.34,36.9,37,477563,0
2017-03-27,36.76,37.28,36.6159,37.15,623880,0
2017-03-28,37.22,37.52,36.94,37.38,661305,0
2017-03-29,37.49,37.71,37.25,37.57,613134,0
2017-03-30,37.54,37.55,37.095,37.14,518803,0
2017-03-31,37.18,37.39,37.08,37.2,587489,0
2017-04-03,37.15,37.34,36.95,37.14,979608,0
2017-04-04,37.04,37.32,36.925,37.19,581133,0
2017-04-05,37.4,37.7,36.98,37.11,1652003,0
2017-04-06,37.29,37.29,36.82,37.17,1134483,0
2017-04-07,37.09,37.16,36.67,36.76,516961,0
2017-04-10,36.83,37.35,36.805,37.04,1029951,0
2017-04-11,37,37.02,36.54,36.8,1185048,0
2017-04-12,36.86,37.04,36.51,36.59,888154,0
2017-04-13,36.45,36.855,36,36.6,662251,0
2017-04-17,36.63,37.12,36.52,37,884466,0
2017-04-18,37.06,37.5,36.72,37.38,1230784,0
2017-04-19,37.31,37.85,36.98,37.82,1845246,0
2017-04-20,37.98,38.03,37.615,37.76,812329,0
2017-04-21,37.89,38,37.62,37.64,591110,0
2017-04-24,37.8,37.95,37.5,37.58,911857,0
2017-04-25,37.73,37.9,37.49,37.73,499315,0
2017-04-26,37.85,37.85,37.6104,37.67,603648,0
2017-04-27,37.75,37.89,37.51,37.67,397508,0
2017-04-28,37.57,37.87,36.95,36.99,879583,0
2017-05-01,37.03,37.075,36.44,36.64,748214,0
2017-05-02,36.63,36.7,35.845,35.96,1244218,0
2017-05-03,36.07,36.35,35.84,36.27,1268320,0
2017-05-04,36.3,37.13,36.14,36.86,1289261,0
2017-05-05,37.04,37.37,36.61,37.06,555798,0
2017-05-08,36.96,37.07,36.47,36.53,1050890,0
2017-05-09,36.46,36.6932,35.89,36,994240,0
2017-05-10,35.89,36.1,35.5662,35.8,1197514,0
2017-05-11,35.68,36.05,35.5639,35.88,1225357,0
2017-05-12,38.16,38.99,37.97,38.13,2854753,0
2017-05-15,38.03,38.06,37.45,37.65,1129567,0
2017-05-16,37.84,37.84,37.22,37.28,1872666,0
2017-05-17,37.12,37.2,35.9201,36.35,1333469,0
2017-05-18,36.16,36.65,35.87,36.61,1245409,0
2017-05-19,36.58,37.5,36.34,37.21,1783810,0
2017-05-22,37.25,37.61,37.09,37.36,751694,0
2017-05-23,37.13,37.37,35.995,36.39,1930439,0
2017-05-24,36.52,36.64,36.13,36.24,1498700,0
2017-05-25,36.26,36.61,35.94,35.96,932364,0
2017-05-26,35.91,36.03,35.491,35.82,1087593,0
2017-05-30,35.82,35.98,34.89,35.02,1503410,0
2017-05-31,35.17,35.5,34.7,34.93,1653029,0
2017-06-01,35.02,35.83,34.965,35.69,1967304,0
2017-06-02,35.9,36.11,35.52,35.77,907652,0
2017-06-05,35.79,36.1,35.65,35.81,851270,0
2017-06-06,35.64,35.8,35.2701,35.64,804721,0
2017-06-07,35.72,36.04,35.475,35.96,708209,0
2017-06-08,35.83,36.02,35.661,35.84,573233,0
2017-06-09,35.77,35.9899,34.93,35.03,824176,0
2017-06-12,35.02,35.65,35,35.2,1680266,0
2017-06-13,35.39,35.64,34.69,34.97,1857079,0
2017-06-14,34.86,35.43,34.5218,34.67,1877065,0
2017-06-15,35.18,35.55,34.89,35.23,2369219,0
2017-06-16,34.99,34.99,33.42,33.91,3072231,0
2017-06-19,33.95,33.95,32.99,33.24,2007444,0
2017-06-20,33.48,33.74,32.91,33.03,2376829,0
2017-06-21,33.01,33.31,32.65,33.16,2738616,0
2017-06-22,35.16,35.75,31.6951,32.66,15067139,0
2017-06-23,31.91,32.56,31.01,31.6,7862845,0
2017-06-26,31.81,33.86,31.81,33.63,5504074,0
2017-06-27,33.71,34.81,33.23,34.75,4789868,0
2017-06-28,34.8,36.48,34.51,35.54,7953001,0
2017-06-29,35.45,36.06,35.06,35.76,2629560,0
2017-06-30,39.01,39.52,38.22,38.82,12533932,0
2017-07-03,38.82,39.09,38.29,38.34,1640778,0
2017-07-05,38.12,38.29,37.78,38.19,3365621,0
2017-07-06,37.99,38.34,37.83,38.09,2811215,0
2017-07-07,38.27,39.16,38.09,38.86,2820228,0
2017-07-10,39,39,38.26,38.58,1981236,0
2017-07-11,38.42,39.4,38.2103,39.01,2635957,0
2017-07-12,39.2,39.39,38.75,38.91,1227767,0
2017-07-13,39.69,39.69,39.09,39.55,1982747,0
2017-07-14,39.75,40.34,39.54,39.93,1689059,0
2017-07-17,39.99,40.4,39.78,39.9,3312694,0
2017-07-18,39.75,40.2,39.27,40.13,1084534,0
2017-07-19,40.25,41.79,40.25,41.74,2575964,0
2017-07-20,42.01,42.87,41.91,42.79,4140943,0
2017-07-21,42.81,43.94,42.45,43.76,2086682,0
2017-07-24,43.69,43.92,43.22,43.79,1557671,0
2017-07-25,43.79,44.37,43.695,43.8,1928040,0
2017-07-26,44.04,44.28,43.56,43.95,1443521,0
2017-07-27,44.09,44.8701,43.79,44.86,1357660,0
2017-07-28,44.86,45.61,44.54,44.99,1903041,0
2017-07-31,44.96,44.99,44.2773,44.71,1297964,0
2017-08-01,44.75,45.06,43.3632,43.62,1947289,0
2017-08-02,43.63,44.31,43.29,43.92,1333863,0
2017-08-03,43.8,43.8,42.8,43.39,1636025,0
2017-08-04,43.71,43.869,43,43.19,1458092,0
2017-08-07,43.1,43.61,42.825,43.55,1720449,0
2017-08-08,43.42,43.82,42.7601,43.19,836068,0
2017-08-09,43.15,43.31,42.71,43.23,874695,0
2017-08-10,43,43.33,42.6775,42.98,760247,0
2017-08-11,42.34,43.6105,42.21,43.34,612276,0
2017-08-14,43.64,44.06,43.274,43.51,1223431,0
2017-08-15,43.61,43.9401,43.27,43.57,830545,0
2017-08-16,43.63,43.86,43.09,43.23,971447,0
2017-08-17,43.21,43.45,42.69,42.72,1299750,0
2017-08-18,42.76,43.12,42.17,42.39,1109343,0
2017-08-21,42.46,42.867,41.88,42.5,1564040,0
2017-08-22,41.57,42.03,40.79,41.62,2390586,0
2017-08-23,41.62,41.75,41.11,41.54,1552121,0
2017-08-24,41.45,41.67,39.19,39.29,2619318,0
2017-08-25,39.34,40.55,39.3,40.4,2106637,0
2017-08-28,40.27,40.71,40.1866,40.61,2946769,0
2017-08-29,42.99,43,39.14,40.05,5489353,0
2017-08-30,40.24,40.95,39.4,39.65,2099827,0
2017-08-31,39.75,40.35,39.58,40.22,1793704,0
2017-09-01,40.23,40.4,39.22,39.56,1599323,0
2017-09-05,39.51,39.87,38.96,39.37,1985308,0
2017-09-06,39.41,40.735,39.41,40.46,1963114,0
2017-09-07,40.72,40.88,39.86,40.39,1491790,0
2017-09-08,40.16,40.57,39.9,40.05,779192,0
2017-09-11,40.5,40.58,40.01,40.24,1098714,0
2017-09-12,40.25,40.795,40.22,40.29,1378967,0
2017-09-13,40.14,41.21,40.14,41.1,1739797,0
2017-09-14,40.81,41.39,40.59,40.65,1010758,0
2017-09-15,40.55,41.45,40.55,41.27,1151301,0
2017-09-18,41.23,41.37,40.93,41.32,1423185,0
2017-09-19,41.35,41.35,40.35,40.43,1005620,0
2017-09-20,40.01,40.48,39.79,40.42,1383852,0
2017-09-21,40.31,40.59,39.88,39.9,459879,0
2017-09-22,40.1,40.14,39.57,39.6,455577,0
2017-09-25,39.55,40.16,39.5,40.15,499149,0
2017-09-26,40.16,40.78,40.12,40.59,713509,0
2017-09-27,40.77,40.77,39.69,40.43,1032292,0
2017-09-28,43.5,43.6,39.46,40.72,4780493,0
2017-09-29,41,42.4,40.9652,41.15,1753546,0
2017-10-02,41,42.55,40.76,41.8,2131257,0
2017-10-03,41.8,41.96,40.92,41.21,1129085,0
2017-10-04,41.22,41.83,41.05,41.38,535399,0
2017-10-05,41.35,42.36,41.2,42.35,813969,0
2017-10-06,42.34,42.34,41.33,41.95,1102993,0
2017-10-09,41.94,41.94,41.03,41.18,1128625,0
2017-10-10,41.47,41.68,41.27,41.49,682126,0
2017-10-11,41.66,41.94,41.4796,41.59,824145,0
2017-10-12,41.83,42.14,41.5,41.97,735729,0
2017-10-13,42.07,42.16,41.6759,41.81,493977,0
2017-10-16,41.66,42.06,41.49,41.51,694745,0
2017-10-17,41.29,41.45,40.71,40.86,808501,0
2017-10-18,40.91,40.91,39.47,39.51,1249827,0
2017-10-19,38.81,39.05,37.88,37.94,1889497,0
2017-10-20,37.88,37.99,37.16,37.52,2099238,0
2017-10-23,37.64,37.68,36.95,37.04,871041,0
2017-10-24,37.01,37.32,36.31,36.79,1903996,0
2017-10-25,36.59,37.67,36.035,37.19,1296148,0
2017-10-26,37.34,37.37,36.8,36.89,895479,0
2017-10-27,36.78,37,36.38,36.92,933976,0
2017-10-30,36.97,37.63,35.53,35.6,1172029,0
2017-10-31,35.76,36.46,35.68,36.02,1495565,0
2017-11-01,35.96,36.6,35.32,36.48,1823832,0
2017-11-02,36.34,36.54,35.41,35.74,1214324,0
2017-11-03,35.55,36.03,34.65,34.65,2734030,0
2017-11-06,34.83,34.87,33.73,34.37,3327738,0
2017-11-07,36.87,37,33.8,34.431,4240316,0
2017-11-08,35.17,35.45,33.97,34.92,2355677,0
2017-11-09,34.58,34.75,33.94,34.41,1871739,0
2017-11-10,34.97,35.79,34.74,35.7,1868890,0
