Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.275,10.685,10.275,10.485,216132,0
2005-02-28,10.745,10.92,10.1,10.14,544166,0
2005-03-01,10.085,11.825,10.085,11.665,1815642,0
2005-03-02,11.4,11.55,11.065,11.305,585152,0
2005-03-03,11.115,11.695,10.615,10.66,580260,0
2005-03-04,10.71,10.935,10.33,10.4,534336,0
2005-03-07,10.535,10.94,10.21,10.485,1013080,0
2005-03-08,10.6,10.875,10.285,10.63,426168,0
2005-03-09,10.59,10.86,10.21,10.23,368190,0
2005-03-10,10.205,10.62,9.975,10.09,537696,0
2005-03-11,10.05,10.315,9.525,9.705,1524812,0
2005-03-14,9.125,9.6,8.375,8.4,2534466,0
2005-03-15,8.34,8.545,8.08,8.19,1591958,0
2005-03-16,8.1,8.4,8.1,8.36,537558,0
2005-03-17,8.35,8.35,8.155,8.185,231846,0
2005-03-18,8.125,8.125,7.855,8,443078,0
2005-03-21,7.98,7.98,7.45,7.55,725008,0
2005-03-22,7.5,8.66,7.5,8.36,1545790,0
2005-03-23,8.42,8.6,7.79,7.9,791824,0
2005-03-24,8.085,8.245,7.88,7.975,229916,0
2005-03-28,7.975,8.15,7.785,7.82,355860,0
2005-03-29,7.92,8.055,7.7,7.715,477698,0
2005-03-30,7.7,8.725,7.7,8.375,939250,0
2005-03-31,8.6,8.75,8.47,8.47,880572,0
2005-04-01,8.75,8.95,8.6,8.63,337498,0
2005-04-04,8.59,8.82,8.41,8.71,264170,0
2005-04-05,8.655,9.195,8.655,9.03,378120,0
2005-04-06,9.25,9.25,8.9,8.995,290104,0
2005-04-07,9.125,9.125,8.55,8.62,280298,0
2005-04-08,8.685,8.86,8.685,8.725,151988,0
2005-04-11,8.65,8.7,8.3,8.555,179998,0
2005-04-12,8.41,8.58,8.41,8.52,65476,0
2005-04-13,8.65,8.76,8.45,8.51,80072,0
2005-04-14,8.425,8.54,8.27,8.3,103626,0
2005-04-15,8.255,8.43,8.025,8.03,136994,0
2005-04-18,7.875,8.62,7.875,8.615,362520,0
2005-04-19,8.67,8.75,8.5,8.645,85544,0
2005-04-20,8.74,8.74,8.38,8.435,55960,0
2005-04-21,8.39,8.755,8,8.695,172410,0
2005-04-22,8.695,8.865,8.585,8.67,113510,0
2005-04-25,8.5,8.835,8.5,8.75,131210,0
2005-04-26,8.585,8.645,8.275,8.52,148512,0
2005-04-27,8.41,8.57,8.41,8.545,87802,0
2005-04-28,8.425,8.585,8.425,8.55,70106,0
2005-04-29,8.445,8.755,8.425,8.525,194304,0
2005-05-02,8.54,8.725,8.52,8.65,92240,0
2005-05-03,8.74,8.74,8.575,8.715,56452,0
2005-05-04,8.71,10.575,8.71,10.35,1188752,0
2005-05-05,10.11,10.61,10.05,10.34,568860,0
2005-05-06,10.465,10.5,9.975,10.22,196998,0
2005-05-09,9.325,9.325,7.35,7.35,3774250,0
2005-05-10,7.5,7.5,6.75,6.9,2426366,0
2005-05-11,7.03,7.05,6.615,6.705,770850,0
2005-05-12,6.68,6.85,6.575,6.665,557618,0
2005-05-13,6.625,6.765,6.55,6.59,462708,0
2005-05-16,6.545,6.7,6.285,6.355,586348,0
2005-05-17,6.3,6.36,6.105,6.155,579760,0
2005-05-18,6.225,6.65,6.155,6.405,715074,0
2005-05-19,6.515,6.715,6.4,6.58,532996,0
2005-05-20,6.495,6.645,6.455,6.46,252666,0
2005-05-23,6.48,6.825,6.48,6.77,622146,0
2005-05-24,6.775,6.875,6.6,6.64,277618,0
2005-05-25,6.625,6.665,6.505,6.53,198734,0
2005-05-26,6.515,6.975,6.515,6.89,455310,0
2005-05-27,7.245,7.57,7.07,7.24,1726884,0
2005-05-31,7.415,7.415,6.975,6.995,441704,0
2005-06-01,7.06,7.235,6.89,6.955,479432,0
2005-06-02,6.965,7.145,6.88,7,329644,0
2005-06-03,7,7.115,6.95,6.995,304562,0
2005-06-06,6.95,7.05,6.8,6.905,257354,0
2005-06-07,6.975,7.2,6.825,6.86,311772,0
2005-06-08,6.86,6.98,6.6,6.6,215818,0
2005-06-09,6.655,6.86,6.65,6.805,162232,0
2005-06-10,6.875,6.875,6.59,6.805,123262,0
2005-06-13,6.635,6.875,6.565,6.665,253422,0
2005-06-14,6.625,6.75,6.58,6.58,144366,0
2005-06-15,6.575,6.715,6.495,6.595,177052,0
2005-06-16,6.645,6.645,6.555,6.6,104296,0
2005-06-17,6.575,6.65,6.575,6.615,191842,0
2005-06-20,6.645,6.665,6.525,6.57,207608,0
2005-06-21,6.535,6.675,6.525,6.545,389926,0
2005-06-22,6.505,6.6,6.355,6.375,323806,0
2005-06-23,6.375,6.495,6.315,6.34,489028,0
2005-06-24,6.37,6.425,6.26,6.35,184130,0
2005-06-27,6.365,6.89,6.26,6.53,737730,0
2005-06-28,6.525,6.65,6.38,6.445,299862,0
2005-06-29,6.32,6.565,6.32,6.35,195778,0
2005-06-30,6.5,6.625,6.35,6.35,277072,0
2005-07-01,6.375,6.57,6.3,6.38,149260,0
2005-07-05,6.35,6.6,6.28,6.5,112772,0
2005-07-06,6.325,6.65,6.32,6.59,112896,0
2005-07-07,6.435,6.59,6.41,6.49,126472,0
2005-07-08,6.485,6.55,6.4,6.495,319430,0
2005-07-11,6.43,6.8,6.43,6.695,568114,0
2005-07-12,6.635,6.94,6.635,6.865,350936,0
2005-07-13,6.805,6.87,6.7,6.77,212320,0
2005-07-14,6.82,6.82,6.71,6.735,139916,0
2005-07-15,6.75,6.755,6.65,6.715,275700,0
2005-07-18,6.775,6.775,6.645,6.67,185166,0
2005-07-19,6.685,6.79,6.675,6.73,157048,0
2005-07-20,6.705,7.145,6.68,7.02,396810,0
2005-07-21,7,7.6,7,7.115,1105524,0
2005-07-22,7.25,7.25,6.76,7,259646,0
2005-07-25,7.055,7.15,7,7.08,127530,0
2005-07-26,7.09,7.12,6.85,6.85,120314,0
2005-07-27,6.835,7.015,6.765,6.765,138574,0
2005-07-28,6.75,6.905,6.665,6.785,99472,0
2005-07-29,6.79,6.935,6.63,6.77,86100,0
2005-08-01,6.75,6.95,6.75,6.84,149758,0
2005-08-02,6.81,6.985,6.81,6.91,661722,0
2005-08-03,7.245,7.295,7,7.15,913492,0
2005-08-04,6.725,6.75,6.125,6.165,1676002,0
2005-08-05,6.215,6.42,6.175,6.4,726640,0
2005-08-08,6.415,6.615,6.36,6.58,314384,0
2005-08-09,6.635,6.75,6.58,6.695,268226,0
2005-08-10,6.655,6.71,6.645,6.65,207104,0
2005-08-11,6.63,6.875,6.63,6.76,342064,0
2005-08-12,6.71,6.875,6.66,6.815,154324,0
2005-08-15,6.775,6.935,6.755,6.925,218898,0
2005-08-16,6.9,7.1,6.875,7,279542,0
2005-08-17,7,7.1,6.95,7.055,403564,0
2005-08-18,7.02,7.15,6.975,7.08,199642,0
2005-08-19,7.11,7.2,7.11,7.165,187124,0
2005-08-22,7.065,7.175,6.955,7.005,368296,0
2005-08-23,7,7.125,7,7.1,236422,0
2005-08-24,7.05,7.175,7.05,7.125,233450,0
2005-08-25,7.105,7.35,7.1,7.315,362512,0
2005-08-26,7.25,7.5,7.24,7.45,321132,0
2005-08-29,7.485,7.55,7.375,7.495,231030,0
2005-08-30,7.475,7.51,7.46,7.46,237008,0
2005-08-31,7.465,7.675,7.4,7.555,569440,0
2005-09-01,7.525,7.94,7.525,7.87,351300,0
2005-09-02,7.875,7.95,7.795,7.925,200068,0
2005-09-06,7.955,7.955,7.655,7.75,136876,0
2005-09-07,7.75,7.75,7.275,7.435,221302,0
2005-09-08,7.395,7.395,7.19,7.255,126884,0
2005-09-09,7.26,7.6,7.005,7.545,259068,0
2005-09-12,7.51,7.855,7.25,7.58,375966,0
2005-09-13,7.505,7.505,7.21,7.215,258984,0
2005-09-14,7.215,7.455,7.05,7.08,208500,0
2005-09-15,7.085,7.15,7,7.1,175650,0
2005-09-16,7.1,7.1,6.79,6.815,266574,0
2005-09-19,6.89,6.89,6.6,6.735,174802,0
2005-09-20,6.875,6.875,6.705,6.81,108140,0
2005-09-21,6.775,6.8,6.685,6.69,56316,0
2005-09-22,6.67,6.715,6.54,6.59,126704,0
2005-09-23,6.5,6.825,6.5,6.6,92732,0
2005-09-26,6.6,6.865,6.575,6.65,51240,0
2005-09-27,6.65,6.995,6.65,6.69,99218,0
2005-09-28,6.67,6.865,6.655,6.655,56128,0
2005-09-29,6.63,6.675,6.5,6.5,141278,0
2005-09-30,6.55,6.605,6.5,6.575,106286,0
2005-10-03,6.56,6.725,6.525,6.53,51414,0
2005-10-04,6.485,6.875,6.39,6.6,187368,0
2005-10-05,6.585,6.61,6.4,6.435,115610,0
2005-10-06,6.725,6.725,6.29,6.35,116428,0
2005-10-07,6.33,6.4,6.255,6.3,286620,0
2005-10-10,6.25,6.375,6.205,6.25,118416,0
2005-10-11,6.21,6.31,6.18,6.225,86668,0
2005-10-12,6.19,6.21,5.4,5.415,571162,0
2005-10-13,5.455,5.5,4.855,5.335,935804,0
2005-10-14,5.4,5.75,5.355,5.75,603534,0
2005-10-17,5.74,5.795,5.59,5.65,62652,0
2005-10-18,5.65,5.67,5.455,5.63,295008,0
2005-10-19,5.49,5.62,5.46,5.54,56836,0
2005-10-20,5.615,5.62,5.475,5.53,107750,0
2005-10-21,5.53,5.905,5.51,5.75,92802,0
2005-10-24,5.765,6.12,5.765,6.105,149776,0
2005-10-25,6.025,6.185,5.96,6.185,179730,0
2005-10-26,6.19,6.25,6.155,6.25,147336,0
2005-10-27,6.225,6.325,6.16,6.31,242232,0
2005-10-28,6.31,6.37,6.265,6.285,251164,0
2005-10-31,6.305,6.43,6.25,6.425,159536,0
2005-11-01,6.38,6.6,6.38,6.44,179904,0
2005-11-02,6.475,6.52,6.395,6.485,27780,0
2005-11-03,6.5,6.525,6.185,6.33,165018,0
2005-11-04,6.325,6.325,6.125,6.245,166326,0
2005-11-07,6.23,6.27,6,6.065,201826,0
2005-11-08,6.25,6.55,6.16,6.525,519222,0
2005-11-09,6.515,6.65,6.49,6.525,271106,0
2005-11-10,6.535,6.555,6.415,6.445,153398,0
2005-11-11,6.385,6.5,6.375,6.465,222720,0
2005-11-14,6.435,6.64,6.435,6.58,141036,0
2005-11-15,6.5,6.575,6.455,6.51,189456,0
2005-11-16,6.475,6.58,6.425,6.51,106416,0
2005-11-17,6.475,6.58,6.375,6.535,68784,0
2005-11-18,6.52,6.7,6.51,6.625,180554,0
2005-11-21,6.625,6.945,6.625,6.86,264444,0
2005-11-22,6.81,6.97,6.79,6.8,153122,0
2005-11-23,6.775,6.775,6.7,6.72,125658,0
2005-11-25,6.78,6.8,6.625,6.725,51966,0
2005-11-28,6.7,6.75,6.665,6.7,62990,0
2005-11-29,6.75,6.765,6.575,6.715,60820,0
2005-11-30,6.685,6.7,6.575,6.625,61126,0
2005-12-01,6.62,6.685,6.6,6.675,112980,0
2005-12-02,6.65,7,6.6,6.945,382218,0
2005-12-05,6.865,6.95,6.815,6.84,143088,0
2005-12-06,6.83,6.865,6.68,6.835,151260,0
2005-12-07,6.755,6.935,6.75,6.905,113946,0
2005-12-08,6.925,6.935,6.795,6.875,81154,0
2005-12-09,6.81,6.875,6.61,6.675,260622,0
2005-12-12,6.615,6.875,6.58,6.835,203730,0
2005-12-13,6.8,7.1,6.8,6.97,165532,0
2005-12-14,6.945,7.195,6.945,7.125,136092,0
2005-12-15,7.035,7.44,6.92,7.24,298084,0
2005-12-16,7.225,7.44,7.215,7.4,215564,0
2005-12-19,7.27,7.475,7.225,7.465,259610,0
2005-12-20,7.425,7.5,7.31,7.465,313416,0
2005-12-21,7.36,7.8,7.275,7.735,430012,0
2005-12-22,7.655,7.75,7.5,7.64,215910,0
2005-12-23,7.565,7.675,7.3,7.475,110094,0
2005-12-27,7.385,7.5,6.97,7.37,1122816,0
2005-12-28,7.2,7.4,7.2,7.375,202116,0
2005-12-29,7.325,7.37,7.225,7.3,188450,0
2005-12-30,7.225,7.35,7.225,7.35,91536,0
2006-01-03,7.35,7.565,7.3,7.475,156786,0
2006-01-04,7.455,7.5,7.335,7.395,126894,0
2006-01-05,7.47,8.425,7.38,8.075,541688,0
2006-01-06,8.065,8.56,8.065,8.54,615270,0
2006-01-09,8.54,9.19,8.36,8.95,591140,0
2006-01-10,8.68,8.995,8.55,8.93,150106,0
2006-01-11,8.89,9,8.735,8.975,87242,0
2006-01-12,8.99,8.99,8.685,8.74,124022,0
2006-01-13,8.775,8.935,8.69,8.905,114974,0
2006-01-17,8.94,9.45,8.77,9.155,330588,0
2006-01-18,8.94,9.09,8.94,9.005,210136,0
2006-01-19,9.04,9.155,9.01,9.03,223792,0
2006-01-20,8.995,8.995,8.85,8.86,95254,0
2006-01-23,8.81,8.94,8.75,8.94,205552,0
2006-01-24,8.855,8.87,8.74,8.77,84068,0
2006-01-25,8.75,8.75,8.31,8.445,158490,0
2006-01-26,8.6,8.925,8.515,8.66,172612,0
2006-01-27,8.63,8.66,8.33,8.41,87646,0
2006-01-30,8.37,8.515,8.155,8.25,30168,0
2006-01-31,8.255,8.385,8.255,8.295,26256,0
2006-02-01,8.315,8.955,8.315,8.8,127932,0
2006-02-02,8.95,9.745,8.815,9.295,341878,0
2006-02-03,9.365,9.365,8.95,9.05,84490,0
2006-02-06,9.005,9.005,8.5,8.58,57700,0
2006-02-07,8.56,8.96,8.5,8.605,46978,0
2006-02-08,8.75,8.75,8.375,8.41,73566,0
2006-02-09,8.325,8.88,8.3,8.56,96040,0
2006-02-10,8.56,8.56,8.26,8.34,62804,0
2006-02-13,8.335,8.59,8.335,8.39,16280,0
2006-02-14,8.34,8.58,8.16,8.5,53922,0
2006-02-15,8.5,8.505,8.21,8.27,52626,0
2006-02-16,8.24,8.27,8,8.005,177382,0
2006-02-17,8.005,8.13,7.96,8.03,47762,0
2006-02-21,8.045,8.47,8,8.235,25048,0
2006-02-22,8.315,8.5,8.24,8.435,81106,0
2006-02-23,8.455,8.495,8.375,8.375,35806,0
2006-02-24,8.455,9.64,8.455,9.345,934726,0
2006-02-27,9.24,9.65,8.85,9.405,643926,0
2006-02-28,9.25,9.25,7.95,7.95,846958,0
2006-03-01,8,8.25,7.625,7.765,474664,0
2006-03-02,7.99,8.165,7.75,7.995,131878,0
2006-03-03,7.855,8,7.755,7.81,53682,0
2006-03-06,7.93,7.975,7.56,7.665,73418,0
2006-03-07,7.625,7.625,7.2,7.31,200146,0
2006-03-08,7.26,7.295,7.25,7.255,78632,0
2006-03-09,7.275,7.48,7.275,7.41,70028,0
2006-03-10,7.4,7.615,7.4,7.61,25098,0
2006-03-13,7.555,7.68,7.26,7.33,59086,0
2006-03-14,7.305,7.49,7.25,7.305,84212,0
2006-03-15,7.28,7.55,7.255,7.305,92972,0
2006-03-16,7.32,7.495,7.26,7.26,90672,0
2006-03-17,7.25,7.465,7.25,7.305,98806,0
2006-03-20,7.27,7.48,7.27,7.43,15592,0
2006-03-21,7.4,7.85,7.305,7.63,76054,0
2006-03-22,7.55,7.85,7.475,7.475,73134,0
2006-03-23,7.575,7.64,7.475,7.51,31776,0
2006-03-24,7.375,7.65,7.375,7.575,63282,0
2006-03-27,7.505,7.73,7.48,7.73,70898,0
2006-03-28,7.66,7.83,7.605,7.605,46068,0
2006-03-29,7.605,7.605,7.455,7.475,113280,0
2006-03-30,7.6,7.9,7.41,7.645,237144,0
2006-03-31,7.645,7.975,7.61,7.7,308126,0
2006-04-03,7.75,8.5,7.75,8.365,402220,0
2006-04-04,8.315,9,8.315,8.855,348558,0
2006-04-05,9.405,10.05,9.05,9.215,1300152,0
2006-04-06,9.445,9.925,9.355,9.885,693862,0
2006-04-07,10,10.07,9.63,9.885,344130,0
2006-04-10,9.875,9.875,9.255,9.555,333656,0
2006-04-11,9.26,9.525,9.19,9.28,138152,0
2006-04-12,9.45,9.64,9.25,9.365,135234,0
2006-04-13,9.34,9.675,9.34,9.54,261254,0
2006-04-17,9.55,11.08,9.545,10.765,1677140,0
2006-04-18,10.8,11.5,10.8,11.485,1304004,0
2006-04-19,11.66,11.75,11.09,11.25,738352,0
2006-04-20,11.38,11.43,11.05,11.215,131048,0
2006-04-21,11.42,11.42,10.905,11.245,253586,0
2006-04-24,11.27,11.27,11,11.105,113960,0
2006-04-25,11.065,11.125,10.5,10.84,261860,0
2006-04-26,10.825,10.945,10.67,10.815,113230,0
2006-04-27,10.9,12.235,10.6,12.095,1064330,0
2006-04-28,12.2,12.8,12.12,12.59,898090,0
2006-05-01,12.765,13.09,11.905,12.025,559590,0
2006-05-02,12.19,12.265,11.935,12.1,105120,0
2006-05-03,12.04,12.07,11.77,11.84,185494,0
2006-05-04,12.02,12.485,11.82,12.16,209050,0
2006-05-05,12.285,12.8,12,12.43,287580,0
2006-05-08,12.5,12.875,12.105,12.415,223872,0
2006-05-09,12.475,12.87,11.825,11.86,390794,0
2006-05-10,11.875,12.4,11.86,12.155,429746,0
2006-05-11,12.74,13.25,12.42,12.675,1283582,0
2006-05-12,13.64,13.95,12.69,13.575,2663244,0
2006-05-15,13.97,15.095,13.08,14.895,2667706,0
2006-05-16,15.055,15.95,14.2,15.59,1497570,0
2006-05-17,15.745,15.745,14.025,14.28,1164930,0
2006-05-18,14.23,14.975,13.13,13.55,1030650,0
2006-05-19,13.505,14.35,13.005,14.35,986272,0
2006-05-22,14.39,14.39,12.525,13.53,1015594,0
2006-05-23,13.445,14.395,13.245,13.545,696934,0
2006-05-24,13.5,13.85,12.58,12.9,673608,0
2006-05-25,13.1,13.75,13.085,13.675,570566,0
2006-05-26,13.84,14.34,13.55,13.715,591832,0
2006-05-30,13.8,14.29,13.74,14.015,539490,0
2006-05-31,14.05,14.105,13.33,13.68,435292,0
2006-06-01,13.78,13.8,13.31,13.79,341498,0
2006-06-02,14,14.25,13.375,13.6,586236,0
2006-06-05,13.38,13.765,13,13.45,382932,0
2006-06-06,13.4,13.48,12.15,12.5,915684,0
2006-06-07,12.405,13.22,12.405,13.085,545658,0
2006-06-08,12.825,12.845,11.375,12.04,815834,0
2006-06-09,12.1,12.7,11.79,11.875,340976,0
2006-06-12,11.85,12.06,11.41,11.41,345298,0
2006-06-13,11.26,11.26,9.71,9.88,829234,0
2006-06-14,9.55,10.405,9.375,10.275,423250,0
2006-06-15,10.375,11.375,10.28,11.27,628730,0
2006-06-16,11.125,11.25,10.66,10.85,263116,0
2006-06-19,10.765,10.925,9.92,10.025,461602,0
2006-06-20,9.95,10.825,9.915,10.605,634280,0
2006-06-21,10.49,10.745,10.27,10.425,452292,0
2006-06-22,10.355,10.445,10.025,10.145,145668,0
2006-06-23,10.22,10.61,9.9,10.275,251418,0
2006-06-26,10.015,10.61,10.015,10.195,289650,0
2006-06-27,10.25,10.345,10.005,10.025,229770,0
2006-06-28,10,10,9.83,9.905,163082,0
2006-06-29,9.985,10.595,9.895,10.545,478794,0
2006-06-30,10.72,11.4,10.625,10.865,571132,0
2006-07-03,11.035,11.075,10.85,10.975,255010,0
2006-07-05,10.975,11.195,10.75,11.165,411114,0
2006-07-06,11,11.895,11,11.715,568960,0
2006-07-07,11.75,11.775,10.46,10.55,589780,0
2006-07-10,10.56,10.805,9.625,9.89,524012,0
2006-07-11,9.69,10.175,9.69,9.95,266338,0
2006-07-12,9.99,10.47,9.99,10.21,234422,0
2006-07-13,10.08,10.08,9.55,9.7,407672,0
2006-07-14,9.555,9.785,9.525,9.65,316224,0
2006-07-17,9.56,10.035,9.55,9.55,249888,0
2006-07-18,9.6,9.925,9.6,9.73,284924,0
2006-07-19,9.85,10.7,9.845,10.575,341716,0
2006-07-20,10.65,10.65,9.93,9.95,243620,0
2006-07-21,9.9,10.04,9.66,9.82,138742,0
2006-07-24,9.9,10.45,9.81,10.45,190150,0
2006-07-25,10.45,10.58,10.055,10.325,178932,0
2006-07-26,10.18,10.38,10,10.145,216978,0
2006-07-27,10.11,10.185,9.72,9.83,219332,0
2006-07-28,9.9,10.22,9.9,9.95,319494,0
2006-07-31,10.465,10.955,10.33,10.43,544950,0
2006-08-01,10.645,10.645,10.08,10.115,289298,0
2006-08-02,10.09,10.475,10.04,10.32,149300,0
2006-08-03,10.35,10.43,10.125,10.24,192870,0
2006-08-04,10.09,10.73,10.01,10.375,293956,0
2006-08-07,10.5,10.89,10.27,10.495,548160,0
2006-08-08,8.6,8.6,7.64,7.775,2781410,0
2006-08-09,7.85,7.995,7.075,7.305,1829438,0
2006-08-10,7.33,7.33,6.78,7.055,706514,0
2006-08-11,7.025,7.37,6.83,7.19,525854,0
2006-08-14,7.24,7.245,6.875,6.925,475614,0
2006-08-15,6.95,7.195,6.95,7.12,299662,0
2006-08-16,7.245,7.25,6.905,7.225,301680,0
2006-08-17,7.27,7.32,7.135,7.315,225724,0
2006-08-18,7.35,7.365,7.2,7.26,145204,0
2006-08-21,7.2,7.4,7.2,7.295,196608,0
2006-08-22,7.295,7.74,7.275,7.7,296018,0
2006-08-23,7.745,7.89,7.47,7.795,343776,0
2006-08-24,7.9,7.9,7.505,7.645,263234,0
2006-08-25,7.645,7.66,7.505,7.52,102196,0
2006-08-28,7.52,7.835,7.52,7.57,168570,0
2006-08-29,7.655,7.735,7.475,7.51,242314,0
2006-08-30,7.55,7.55,7.26,7.4,409892,0
2006-08-31,7.49,7.49,7.3,7.355,252924,0
2006-09-01,7.33,7.405,7.275,7.375,196026,0
2006-09-05,7.465,7.475,7.33,7.4,318494,0
2006-09-06,7.325,7.455,7.15,7.2,405148,0
2006-09-07,7.21,7.25,7.125,7.14,312668,0
2006-09-08,7.125,7.26,7.06,7.115,285102,0
2006-09-11,7.05,7.125,7.05,7.085,328854,0
2006-09-12,7.115,7.31,7.085,7.195,357982,0
2006-09-13,7.245,7.305,7.135,7.15,350168,0
2006-09-14,7.2,7.2,7.045,7.165,209854,0
2006-09-15,7.2,7.525,7.2,7.445,669432,0
2006-09-18,7.57,7.57,7.285,7.385,259884,0
2006-09-19,7.355,7.38,7.135,7.175,205576,0
2006-09-20,7.245,7.26,7.04,7.055,386622,0
2006-09-21,7.25,7.42,7.15,7.25,740866,0
2006-09-22,7.29,7.345,7.055,7.205,197944,0
2006-09-25,7.185,7.19,7.005,7.015,299818,0
2006-09-26,7.05,7.09,6.83,6.92,358690,0
2006-09-27,7,7,6.675,6.725,439688,0
2006-09-28,6.675,6.89,6.6,6.755,398776,0
2006-09-29,6.715,6.83,6.66,6.69,333942,0
2006-10-02,6.69,6.7,6.54,6.555,145668,0
2006-10-03,6.565,6.775,6.53,6.635,295630,0
2006-10-04,6.64,6.71,6.6,6.695,355824,0
2006-10-05,6.75,6.755,6.63,6.695,190728,0
2006-10-06,6.675,6.735,6.6,6.68,260174,0
2006-10-09,6.7,6.705,6.675,6.695,188284,0
2006-10-10,6.7,6.735,6.59,6.67,258432,0
2006-10-11,6.625,6.725,6.575,6.65,274494,0
2006-10-12,6.71,6.71,6.61,6.625,183934,0
2006-10-13,6.63,6.64,6.505,6.54,259384,0
2006-10-16,6.5,6.51,6.375,6.41,437838,0
2006-10-17,6.41,6.595,6.41,6.595,287958,0
2006-10-18,6.56,6.765,6.555,6.575,335380,0
2006-10-19,6.585,6.71,6.555,6.62,92174,0
2006-10-20,6.65,6.655,6.525,6.575,116834,0
2006-10-23,6.595,6.605,6.525,6.54,76516,0
2006-10-24,6.555,6.595,6.475,6.49,141884,0
2006-10-25,6.53,6.53,6.475,6.495,66746,0
2006-10-26,6.505,6.545,6.35,6.39,545848,0
2006-10-27,6.4,6.56,6.4,6.54,391240,0
2006-10-30,6.625,6.79,6.55,6.61,615486,0
2006-10-31,6.61,6.88,6.61,6.665,577462,0
2006-11-01,6.7,6.75,6.6,6.625,175738,0
2006-11-02,6.625,6.65,6.6,6.625,189814,0
2006-11-03,6.625,6.85,6.5,6.805,559762,0
2006-11-06,6.875,7.285,6.83,7.185,538788,0
2006-11-07,7.25,7.35,7.08,7.115,396350,0
2006-11-08,7.095,7.165,6.95,7.155,324644,0
2006-11-09,7.205,7.375,7.16,7.255,1047122,0
2006-11-10,7.465,7.595,6.805,7.285,1378488,0
2006-11-13,7.37,7.96,7.325,7.8,1364418,0
2006-11-14,7.83,7.865,7.54,7.815,534070,0
2006-11-15,7.79,8.09,7.68,8.05,595156,0
2006-11-16,8.16,8.25,7.92,7.99,536298,0
2006-11-17,8.035,8.075,7.94,7.98,325612,0
2006-11-20,8.04,8.045,7.93,7.99,461456,0
2006-11-21,8.05,8.535,8.01,8.51,902422,0
2006-11-22,8.6,8.725,8.51,8.695,649662,0
2006-11-24,8.565,8.765,8.555,8.75,290178,0
2006-11-27,8.775,8.85,8.25,8.465,738134,0
2006-11-28,8.4,8.45,8.065,8.44,466808,0
2006-11-29,8.48,8.75,8.48,8.645,442686,0
2006-11-30,8.69,8.915,8.655,8.75,382878,0
2006-12-01,8.79,8.9,8.505,8.635,441018,0
2006-12-04,8.64,8.94,8.64,8.735,276746,0
2006-12-05,8.76,8.85,8.555,8.835,288770,0
2006-12-06,8.85,9.22,8.73,9.19,447074,0
2006-12-07,9.225,9.23,8.88,8.97,296092,0
2006-12-08,8.895,8.96,8.75,8.89,233144,0
2006-12-11,8.845,8.89,8.715,8.77,274882,0
2006-12-12,8.775,8.84,8.11,8.305,693602,0
2006-12-13,8.25,8.475,8.025,8.065,295872,0
2006-12-14,8.06,8.335,8.05,8.07,259964,0
2006-12-15,8.05,8.145,7.935,8.02,209040,0
2006-12-18,8.085,8.3,8.02,8.065,225536,0
2006-12-19,8.06,8.48,8.015,8.24,229970,0
2006-12-20,8.26,8.42,8.14,8.28,230370,0
2006-12-21,8.28,8.355,8.215,8.28,188966,0
2006-12-22,8.245,8.305,8.16,8.285,194514,0
2006-12-26,8.25,8.625,8.22,8.535,348592,0
2006-12-27,8.595,8.62,8.39,8.6,147832,0
2006-12-28,8.6,8.62,8.335,8.575,234048,0
2006-12-29,8.615,8.655,8.465,8.535,246062,0
2007-01-03,8.645,8.85,8.525,8.69,214756,0
2007-01-04,8.675,8.675,8.5,8.585,113314,0
2007-01-05,8.59,8.67,8.525,8.63,414270,0
2007-01-08,8.63,8.65,8.415,8.555,209508,0
2007-01-09,8.475,8.575,8.18,8.25,217254,0
2007-01-10,8.385,8.44,8.25,8.385,103440,0
2007-01-11,8.405,8.565,8.405,8.565,67220,0
2007-01-12,8.51,8.63,8.405,8.515,56014,0
2007-01-16,8.275,8.685,8.255,8.395,263158,0
2007-01-17,8.4,8.46,8.25,8.425,142368,0
2007-01-18,8.475,8.475,7.97,8.145,364540,0
2007-01-19,8.1,8.21,7.9,8.05,239044,0
2007-01-22,8.005,8.14,7.575,7.9,541580,0
2007-01-23,7.925,8.15,7.925,8.06,179358,0
2007-01-24,8.05,8.1,8.025,8.1,65944,0
2007-01-25,8.09,8.475,8.05,8.22,228728,0
2007-01-26,8.24,8.3,8.215,8.28,95792,0
2007-01-29,8.275,8.325,8.135,8.255,162380,0
2007-01-30,8.065,8.46,8.065,8.435,66448,0
2007-01-31,8.29,8.55,8.23,8.49,222608,0
2007-02-01,8.5,8.69,8.435,8.58,202106,0
2007-02-02,8.625,8.75,8.625,8.665,135798,0
2007-02-05,8.665,8.7,8.5,8.66,125782,0
2007-02-06,8.66,8.675,8.5,8.65,128742,0
2007-02-07,8.625,8.72,8.585,8.7,135374,0
2007-02-08,8.7,8.745,8.5,8.72,220604,0
2007-02-09,8.75,8.925,8.75,8.875,222280,0
2007-02-12,8.865,8.91,8.725,8.75,230184,0
2007-02-13,8.75,8.9,8.75,8.755,223108,0
2007-02-14,8.75,9,8.75,8.89,263996,0
2007-02-15,8.89,9,8.775,8.935,214998,0
2007-02-16,8.99,9,8.75,8.895,174986,0
2007-02-20,8.895,9.195,8.895,8.96,278632,0
2007-02-21,8.975,9.125,8.87,9.005,97416,0
2007-02-22,8.995,9.01,8.71,8.785,112260,0
2007-02-23,8.78,8.9,8.75,8.895,99800,0
2007-02-26,8.925,8.925,8.79,8.875,78018,0
2007-02-27,8.5,8.665,7.78,8,784966,0
2007-02-28,7.97,8.125,7.85,8.125,353802,0
2007-03-01,7.99,8.245,7.625,8.015,749446,0
2007-03-02,7.88,8.105,7.6,7.685,342156,0
2007-03-05,7.595,7.595,7.235,7.265,376680,0
2007-03-06,7.405,7.53,7.405,7.485,185784,0
2007-03-07,7.49,7.805,7.375,7.535,229458,0
2007-03-08,7.6,7.67,7.47,7.48,99036,0
2007-03-09,7.495,7.7,7.405,7.45,118596,0
2007-03-12,7.48,7.555,7.35,7.485,79466,0
2007-03-13,7.49,7.555,7.195,7.195,97506,0
2007-03-14,7.185,7.345,7.01,7.155,150006,0
2007-03-15,8.065,8.735,7.94,8.455,1109372,0
2007-03-16,8.6,8.625,8.195,8.29,278096,0
2007-03-19,8.27,8.44,8.27,8.375,111252,0
2007-03-20,8.45,8.45,8.11,8.235,140358,0
2007-03-21,8.25,8.25,7.95,8.25,162096,0
2007-03-22,8.215,8.25,8.105,8.225,79470,0
2007-03-23,8.16,8.45,8.16,8.45,155548,0
2007-03-26,8.39,8.495,8.33,8.445,93200,0
2007-03-27,8.49,8.495,8.315,8.4,72918,0
2007-03-28,8.4,8.4,8.205,8.24,63346,0
2007-03-29,8.325,8.45,7.945,8.18,157326,0
2007-03-30,8.215,8.335,8.005,8.11,241588,0
2007-04-02,8.005,8.11,7.76,7.895,139504,0
2007-04-03,7.975,7.995,7.835,7.96,75530,0
2007-04-04,7.995,8.21,7.965,8.1,102640,0
2007-04-05,8.055,8.095,8,8.05,23346,0
2007-04-09,8.05,8.13,8,8.01,93788,0
2007-04-10,8,8.225,7.92,8.17,49666,0
2007-04-11,8.165,8.31,8.02,8.31,98668,0
2007-04-12,8.31,8.86,8.255,8.725,371950,0
2007-04-13,8.79,8.875,8.555,8.705,137992,0
2007-04-16,8.7,9.02,8.545,8.795,192950,0
2007-04-17,8.81,8.905,8.38,8.6,143240,0
2007-04-18,8.705,8.705,8.365,8.425,60408,0
2007-04-19,8.425,8.52,8.245,8.305,107810,0
2007-04-20,8.365,8.495,8.135,8.24,142418,0
2007-04-23,8.24,8.375,8.135,8.2,83714,0
2007-04-24,8.145,8.23,8.035,8.12,81612,0
2007-04-25,8.195,8.39,8.03,8.155,89940,0
2007-04-26,8.175,8.275,8.095,8.145,49526,0
2007-04-27,8.195,8.325,8.15,8.245,98262,0
2007-04-30,8.125,8.28,8.025,8.05,78144,0
2007-05-01,8.02,8.15,8,8.055,80640,0
2007-05-02,8.11,8.195,7.95,8.085,43982,0
2007-05-03,8.145,8.56,8.065,8.485,194176,0
2007-05-04,8.555,8.7,8.335,8.425,86378,0
2007-05-07,8.48,8.49,8.185,8.35,116910,0
2007-05-08,8.25,8.635,8.115,8.545,121598,0
2007-05-09,8.535,8.625,8.38,8.52,128154,0
2007-05-10,8.425,8.725,8.335,8.645,312474,0
2007-05-11,9.56,9.645,8.945,9.15,929654,0
2007-05-14,9.4,9.695,9.245,9.525,670406,0
2007-05-15,9.52,9.7,9.325,9.45,491152,0
2007-05-16,9.48,9.575,9.18,9.355,205464,0
2007-05-17,9.32,9.41,9.135,9.145,97836,0
2007-05-18,9.22,9.275,8.965,9.135,188326,0
2007-05-21,9.045,9.5,9.045,9.495,235454,0
2007-05-22,9.685,9.72,9.225,9.31,149624,0
2007-05-23,9.165,9.425,8.81,8.995,223062,0
2007-05-24,8.945,8.985,8.615,8.77,148436,0
2007-05-25,8.83,9.075,8.715,8.935,158068,0
2007-05-29,8.9,9.145,8.87,9.1,72238,0
2007-05-30,8.94,9.115,8.745,9.05,83572,0
2007-05-31,9.075,9.24,9.07,9.23,113020,0
2007-06-01,9.25,9.25,9.085,9.21,73090,0
2007-06-04,9.165,9.165,8.92,8.975,88912,0
2007-06-05,8.96,9.065,8.755,8.8,116800,0
2007-06-06,8.86,8.865,8.69,8.815,92990,0
2007-06-07,8.76,8.895,8.375,8.485,125250,0
2007-06-08,8.44,8.625,8.385,8.59,80398,0
2007-06-11,8.505,8.675,8.405,8.615,84036,0
2007-06-12,8.54,8.8,8.43,8.61,82528,0
2007-06-13,8.605,8.775,8.605,8.765,124556,0
2007-06-14,8.8,8.905,8.745,8.875,99084,0
2007-06-15,8.9,9.025,8.8,8.95,109322,0
2007-06-18,8.885,8.965,8.8,8.905,56744,0
2007-06-19,8.845,9.165,8.845,9.11,128246,0
2007-06-20,9.095,9.095,8.97,8.995,67292,0
2007-06-21,8.945,9.055,8.8,9.005,98298,0
2007-06-22,8.96,9.105,8.935,9.05,92202,0
2007-06-25,9.015,9.47,8.995,9.33,130148,0
2007-06-26,9.325,9.36,9.035,9.205,47026,0
2007-06-27,9.14,9.19,9,9.17,55738,0
2007-06-28,9.12,9.225,9.075,9.075,35328,0
2007-06-29,9.125,9.575,9.125,9.505,213856,0
2007-07-02,9.5,9.995,9.5,9.85,188844,0
2007-07-03,9.94,10.45,9.725,10.45,128574,0
2007-07-05,10.49,10.49,10,10.25,131940,0
2007-07-06,10.305,10.335,10.07,10.155,62846,0
2007-07-09,10.08,10.155,9.755,10,57890,0
2007-07-10,9.895,10.045,9.85,9.885,40336,0
2007-07-11,9.915,9.97,9.83,9.925,49800,0
2007-07-12,10.035,10.485,10,10.375,103920,0
2007-07-13,10.27,10.365,10.04,10.24,64920,0
2007-07-16,10.165,10.215,9.77,9.85,68178,0
2007-07-17,9.9,10.195,9.82,10.075,59132,0
2007-07-18,9.635,9.67,9.025,9.595,230038,0
2007-07-19,9.69,9.705,9.26,9.655,44042,0
2007-07-20,9.685,9.695,9.375,9.675,43188,0
2007-07-23,9.725,9.725,9.525,9.72,54366,0
2007-07-24,9.61,9.885,9.4,9.68,56318,0
2007-07-25,9.695,9.7,9.315,9.515,61664,0
2007-07-26,9.4,9.685,9,9.29,172826,0
2007-07-27,9.475,9.475,9.11,9.175,53744,0
2007-07-30,9.175,9.325,8.98,9.165,182166,0
2007-07-31,9.185,9.29,9.09,9.23,76392,0
2007-08-01,9.225,9.48,9.095,9.205,113908,0
2007-08-02,9.28,9.29,9.1,9.14,53966,0
2007-08-03,9.09,9.335,9.025,9.05,88540,0
2007-08-06,9.04,9.14,8.675,8.975,121832,0
2007-08-07,9.065,9.47,8.825,9.355,62998,0
2007-08-08,9.4,9.95,9.4,9.95,179962,0
2007-08-09,9.99,9.99,9.26,9.655,307254,0
2007-08-10,9.15,9.2,8.545,8.625,371252,0
2007-08-13,8.65,8.67,8.05,8.255,466128,0
2007-08-14,8.315,8.46,8.155,8.21,293452,0
2007-08-15,8.24,8.48,8.2,8.38,151958,0
2007-08-16,8.31,8.75,8,8.415,203782,0
2007-08-17,8.53,8.96,8.36,8.77,143988,0
2007-08-20,8.845,8.99,8.575,8.82,53462,0
2007-08-21,8.755,8.95,8.7,8.95,50914,0
2007-08-22,8.855,9.1,8.79,8.92,84278,0
2007-08-23,8.97,8.98,8.78,8.905,37162,0
2007-08-24,8.6,9.04,8.6,8.995,46334,0
2007-08-27,8.915,9.08,8.605,8.82,107490,0
2007-08-28,8.75,8.75,8.435,8.515,89238,0
2007-08-29,8.49,8.645,8.27,8.55,109786,0
2007-08-30,8.5,8.585,8.31,8.53,67548,0
2007-08-31,8.55,8.99,8.44,8.57,59616,0
2007-09-04,8.46,8.57,8.375,8.5,51384,0
2007-09-05,8.405,8.555,8.225,8.55,48388,0
2007-09-06,8.525,8.55,8.4,8.455,88866,0
2007-09-07,8.25,8.355,7.795,8.075,370642,0
2007-09-10,8.15,8.15,7.78,8.005,127956,0
2007-09-11,7.925,8.02,7.78,7.9,79260,0
2007-09-12,7.875,8.105,7.87,7.995,81852,0
2007-09-13,7.965,8.06,7.95,8.03,86590,0
2007-09-14,7.94,8.09,7.94,7.985,72502,0
2007-09-17,8,8.005,7.775,7.94,86908,0
2007-09-18,7.98,8.1,7.95,7.995,151028,0
2007-09-19,8.025,8.625,7.91,8.55,347286,0
2007-09-20,8.465,8.84,8.27,8.78,100672,0
2007-09-21,8.915,8.995,8.365,8.8,85314,0
2007-09-24,8.905,9,8.63,8.7,56968,0
2007-09-25,8.545,8.725,8.545,8.715,31946,0
2007-09-26,8.6,9.995,8.6,9.875,508560,0
2007-09-27,9.93,10.15,9.64,10.07,373222,0
2007-09-28,9.995,10.25,9.68,9.68,198986,0
2007-10-01,9.685,10.45,9.58,10.315,435320,0
2007-10-02,10.43,10.5,9.955,10.16,123648,0
2007-10-03,10.205,10.47,9.955,10.225,114944,0
2007-10-04,10.245,10.375,9.945,9.995,77188,0
2007-10-05,10.005,10.44,9.88,10.4,124094,0
2007-10-08,10.475,10.855,10.135,10.365,195394,0
2007-10-09,10.47,10.785,10.025,10.29,99316,0
2007-10-10,10.25,10.625,10.05,10.425,64524,0
2007-10-11,10.4,11.05,10.14,11.03,316424,0
2007-10-12,10.515,11,10.345,11,126286,0
2007-10-15,10.95,10.95,10.19,10.225,216056,0
2007-10-16,10.215,10.645,10.075,10.16,71732,0
2007-10-17,10.015,10.5,10.015,10.175,98248,0
2007-10-18,10.245,10.74,10.215,10.56,163432,0
2007-10-19,10.53,11,10.5,10.95,230352,0
2007-10-22,10.88,11.125,10.5,11,147144,0
2007-10-23,11.225,12,10.995,11.455,204668,0
2007-10-24,11.54,11.725,10.115,10.815,289204,0
2007-10-25,10.535,10.965,10.365,10.74,136342,0
2007-10-26,10.77,10.985,10.545,10.915,72172,0
2007-10-29,11,11.16,10.87,10.92,267648,0
2007-10-30,10.9,11,10.755,10.95,48708,0
2007-10-31,10.88,11.24,10.67,11.145,143758,0
2007-11-01,10.92,11.245,10.68,10.95,138098,0
2007-11-02,10.85,11.29,10.645,11.16,99962,0
2007-11-05,11.05,11.16,10.555,10.915,108224,0
2007-11-06,10.515,11,10.475,10.86,81980,0
2007-11-07,10.405,10.89,10.35,10.695,89364,0
2007-11-08,10.66,11.225,10.605,11.12,145864,0
2007-11-09,11.1,11.1,10.675,11.005,116322,0
2007-11-12,11.1,11.63,10.815,11.09,212964,0
2007-11-13,12.405,12.72,10.275,10.54,710080,0
2007-11-14,10.55,11.075,10.34,10.525,236838,0
2007-11-15,10.29,10.935,9.525,9.81,373832,0
2007-11-16,9.645,9.75,9.445,9.6,123508,0
2007-11-19,9.665,9.665,8.845,8.845,197558,0
2007-11-20,9.055,9.69,8.795,9.32,204298,0
2007-11-21,9.1,9.47,8.815,9.22,161616,0
2007-11-23,9.125,9.22,8.855,9.085,32928,0
2007-11-26,9,9.35,9,9.175,53994,0
2007-11-27,9.04,9.25,8.935,9.23,103396,0
2007-11-28,9.225,9.875,9.22,9.85,86988,0
2007-11-29,10.15,10.25,9.71,9.77,159668,0
2007-11-30,10.065,10.25,9.75,10.24,100876,0
2007-12-03,10.04,10.04,9.605,9.71,59460,0
2007-12-04,9.545,9.765,9.52,9.64,41376,0
2007-12-05,9.57,10.08,9.5,9.96,69952,0
2007-12-06,9.955,10,9.725,10,36704,0
2007-12-07,9.64,9.86,9.5,9.86,37266,0
2007-12-10,9.75,9.95,9.75,9.9,55400,0
2007-12-11,9.81,9.935,9.25,9.595,174328,0
2007-12-12,9.41,9.745,9.28,9.54,47100,0
2007-12-13,9.41,9.41,8.98,9.115,100154,0
2007-12-14,9.045,9.475,9.045,9.3,78112,0
2007-12-17,9.125,9.2,9.08,9.125,81254,0
2007-12-18,9.125,9.585,9.125,9.41,45476,0
2007-12-19,9.415,9.485,9.24,9.485,26120,0
2007-12-20,9.425,9.64,9.26,9.525,41300,0
2007-12-21,9.46,9.625,9.125,9.425,46054,0
2007-12-24,9.27,9.63,9.23,9.63,30188,0
2007-12-26,9.625,9.72,9.285,9.72,24836,0
2007-12-27,9.545,9.68,9.315,9.37,47600,0
2007-12-28,9.47,9.47,8.855,8.98,94616,0
2007-12-31,8.95,9.045,8.89,9.01,30334,0
2008-01-02,9.01,9.23,9.01,9.125,57072,0
2008-01-03,9.24,9.24,8.93,9.1,86852,0
2008-01-04,9.78,9.78,8.965,9.005,103950,0
2008-01-07,9.125,9.15,8.9,9.15,95210,0
2008-01-08,9.27,9.375,8.69,8.735,44592,0
2008-01-09,8.81,8.895,8.39,8.605,72638,0
2008-01-10,8.45,8.87,8.375,8.87,29470,0
2008-01-11,8.86,8.86,8.565,8.67,98054,0
2008-01-14,8.75,8.95,8.665,8.91,42402,0
2008-01-15,8.795,8.85,8.395,8.6,101794,0
2008-01-16,8.565,9.03,8.27,8.825,74662,0
2008-01-17,8.515,8.52,8.175,8.18,44052,0
2008-01-18,9.1,9.1,8.66,8.69,103634,0
2008-01-22,8.4,8.41,8.025,8.21,101884,0
2008-01-23,8.075,8.375,8.05,8.285,70548,0
2008-01-24,8.29,9,8.29,8.99,49798,0
2008-01-25,9,9.41,8.965,9.1,131626,0
2008-01-28,8.64,9.025,8.625,9.015,104020,0
2008-01-29,8.975,9.125,8.95,9.075,60050,0
2008-01-30,8.71,9.225,8.71,9.185,155544,0
2008-01-31,8.975,9.06,8.68,8.89,37172,0
2008-02-01,8.975,9.215,8.97,9.19,41998,0
2008-02-04,9.05,9.625,8.73,9.5,80782,0
2008-02-05,9.5,9.5,8.85,8.85,36336,0
2008-02-06,8.905,9.15,8.85,8.96,67156,0
2008-02-07,8.8,9,8.775,8.915,31278,0
2008-02-08,8.955,9.22,8.755,9,77718,0
2008-02-11,8.925,9.11,8.89,8.965,47638,0
2008-02-12,8.825,9.05,8.76,8.76,75996,0
2008-02-13,8.775,9.035,8.73,8.955,28508,0
2008-02-14,9.105,9.305,8.975,9.155,41692,0
2008-02-15,9.26,9.26,9.04,9.08,44968,0
2008-02-19,9.38,9.485,9.235,9.325,31800,0
2008-02-20,9.135,9.5,9.135,9.37,54220,0
2008-02-21,9.4,9.4,9.18,9.3,78752,0
2008-02-22,9.27,9.315,9.145,9.21,13718,0
2008-02-25,9.32,9.32,8.905,8.905,24226,0
2008-02-26,8.925,9.3,8.92,9.245,49514,0
2008-02-27,9.185,9.195,9.035,9.125,33112,0
2008-02-28,9.29,9.295,8.975,9.145,42710,0
2008-02-29,9.12,9.125,8.755,9.075,83672,0
2008-03-03,8.815,9.305,8.815,9.2,70856,0
2008-03-04,8.945,8.945,8.005,8.48,201152,0
2008-03-05,8.365,8.59,8.365,8.515,103556,0
2008-03-06,8.41,8.425,8.25,8.31,62876,0
2008-03-07,8.165,8.58,8.165,8.495,247688,0
2008-03-10,8.35,8.62,8.35,8.55,288520,0
2008-03-11,8.51,8.885,8.51,8.835,187332,0
2008-03-12,8.745,9.365,8.68,9.305,462946,0
2008-03-13,9.005,9.83,9.005,9.65,368872,0
2008-03-14,9.565,9.6,8.995,8.995,72110,0
2008-03-17,8.565,8.99,8.53,8.755,146420,0
2008-03-18,8.97,8.97,8.72,8.735,173370,0
2008-03-19,8.75,8.85,8.415,8.415,43464,0
2008-03-20,8.425,8.76,8.425,8.75,115040,0
2008-03-24,8.75,8.995,8.505,8.775,59992,0
2008-03-25,8.745,8.83,8.74,8.755,136168,0
2008-03-26,8.75,8.75,8.525,8.55,15988,0
2008-03-27,8.645,8.725,8.47,8.47,20600,0
2008-03-28,8.46,8.625,8.46,8.48,10714,0
2008-03-31,8.505,8.67,8.105,8.125,65174,0
2008-04-01,8.135,8.645,8.135,8.56,60188,0
2008-04-02,8.655,8.86,8.6,8.605,30550,0
2008-04-03,8.545,8.64,8.425,8.565,37980,0
2008-04-04,8.575,8.74,8.575,8.635,15342,0
2008-04-07,8.71,8.73,8.58,8.635,13712,0
2008-04-08,8.615,8.695,8.525,8.57,24928,0
2008-04-09,8.54,8.59,8.275,8.33,36092,0
2008-04-10,8.33,8.585,8.33,8.49,30288,0
2008-04-11,8.415,8.505,8.22,8.265,25532,0
2008-04-14,8.29,8.455,8.235,8.42,36880,0
2008-04-15,8.44,8.57,8.44,8.495,20388,0
2008-04-16,8.54,8.635,8.54,8.595,36300,0
2008-04-17,8.595,8.855,8.55,8.755,49582,0
2008-04-18,8.95,8.95,8.75,8.75,38736,0
2008-04-21,8.76,8.92,8.735,8.77,36894,0
2008-04-22,8.695,8.91,8.695,8.72,47836,0
2008-04-23,8.745,8.795,8.685,8.785,29900,0
2008-04-24,8.845,9,8.745,8.875,59938,0
2008-04-25,8.955,9,8.815,8.975,36980,0
2008-04-28,8.985,9,8.865,8.95,40058,0
2008-04-29,8.945,9,8.86,8.975,16982,0
2008-04-30,9,9.21,8.92,9.2,29882,0
2008-05-01,9.095,9.095,8.98,9,43888,0
2008-05-02,8.945,9.08,8.945,9,72560,0
2008-05-05,9.095,9.11,9.01,9.11,45432,0
2008-05-06,9.185,9.185,8.995,9.005,44988,0
2008-05-07,9,9.065,8.96,8.97,50770,0
2008-05-08,8.99,9.015,8.97,8.99,37572,0
2008-05-09,8.93,9,8.93,8.995,34012,0
2008-05-12,9,9.05,8.97,9.02,129204,0
2008-05-13,9.025,9.055,8.97,9.05,124174,0
2008-05-14,9.56,9.75,9,9.075,158620,0
2008-05-15,9.015,9.485,9,9.415,90416,0
2008-05-16,9.44,9.55,9.44,9.53,60618,0
2008-05-19,9.5,9.825,9.5,9.72,114514,0
2008-05-20,9.745,9.825,9.49,9.825,40912,0
2008-05-21,9.74,9.925,9.735,9.83,52534,0
2008-05-22,9.84,10.035,9.535,10,102478,0
2008-05-23,9.9,9.92,9.565,9.83,53212,0
2008-05-27,9.735,10.07,9.465,9.98,40698,0
2008-05-28,10.055,10.25,9.89,9.93,52550,0
2008-05-29,9.885,10.195,9.885,10.195,96246,0
2008-05-30,10.14,10.14,9.675,9.835,94772,0
2008-06-02,9.76,9.76,9.415,9.55,35198,0
2008-06-03,9.465,9.465,9.175,9.32,25872,0
2008-06-04,9.205,9.515,9.15,9.37,16900,0
2008-06-05,9.335,9.97,9.335,9.74,119318,0
2008-06-06,9.62,9.62,9.31,9.44,50310,0
2008-06-09,9.415,9.44,9.05,9.155,33130,0
2008-06-10,9.065,9.485,8.915,8.92,119994,0
2008-06-11,8.97,9.13,8.895,8.93,54180,0
2008-06-12,9.03,9.22,9.03,9.13,32768,0
2008-06-13,9.04,9.21,9.005,9.165,37636,0
2008-06-16,9.11,9.205,9.055,9.15,39604,0
2008-06-17,9.15,9.6,9.15,9.545,21438,0
2008-06-18,9.5,9.935,9.5,9.6,24270,0
2008-06-19,9.67,9.68,9.535,9.59,23060,0
2008-06-20,9.735,9.74,9.535,9.565,12700,0
2008-06-23,9.49,9.725,9.465,9.505,13500,0
2008-06-24,9.36,9.515,9.36,9.445,45226,0
2008-06-25,9.44,9.535,9.44,9.535,4892,0
2008-06-26,9.32,9.58,9.32,9.375,46194,0
2008-06-27,9.28,9.32,9.23,9.23,25590,0
2008-06-30,9.155,9.325,9.145,9.16,28828,0
2008-07-01,9.215,9.23,8.68,9.05,41846,0
2008-07-02,8.97,9.27,8.835,8.915,32626,0
2008-07-03,8.805,8.805,8.425,8.62,21316,0
2008-07-07,8.5,8.5,8,8.3,102600,0
2008-07-08,8.22,8.675,8.22,8.615,38338,0
2008-07-09,8.57,8.92,8,8.225,18000,0
2008-07-10,8.395,8.75,8.145,8.28,37088,0
2008-07-11,8.865,8.865,8.295,8.74,60388,0
2008-07-14,8.755,8.755,8.4,8.575,100634,0
2008-07-15,8.5,8.545,8.185,8.205,65246,0
2008-07-16,8.34,8.365,8.22,8.23,27044,0
2008-07-17,8.13,8.4,8.085,8.17,36720,0
2008-07-18,8.125,8.455,8.125,8.215,8292,0
2008-07-21,8.25,8.305,8.13,8.305,16820,0
2008-07-22,8.25,8.54,8.245,8.49,60184,0
2008-07-23,8.55,8.55,8.15,8.375,31992,0
2008-07-24,8.375,8.39,8.19,8.19,43052,0
2008-07-25,8.125,8.125,7.64,7.755,59674,0
2008-07-28,7.695,7.695,7.265,7.405,57002,0
2008-07-29,7.405,7.455,7.265,7.285,52134,0
2008-07-30,7.275,7.425,7.14,7.225,49582,0
2008-07-31,7.285,7.345,7.065,7.205,35620,0
2008-08-01,7.08,7.33,7.07,7.33,52464,0
2008-08-04,7.235,7.375,7.225,7.25,24632,0
2008-08-05,7.42,7.42,7.205,7.25,24340,0
2008-08-06,7.1,7.585,7.1,7.56,33914,0
2008-08-07,6.87,6.87,5.9,6.05,327272,0
2008-08-08,6.055,6.295,5.94,6.065,87050,0
2008-08-11,6.15,6.165,5.86,5.89,43902,0
2008-08-12,5.875,6.095,5.81,5.9,52758,0
2008-08-13,5.86,6.095,5.86,6.04,76548,0
2008-08-14,5.935,6.155,5.88,6.15,57124,0
2008-08-15,6.245,6.245,5.995,6.09,21316,0
2008-08-18,6.105,6.195,6.01,6.06,30316,0
2008-08-19,6.075,6.12,6.005,6.07,30884,0
2008-08-20,6,6.1,5.995,6.015,23528,0
2008-08-21,6.095,6.095,5.87,5.95,13156,0
2008-08-22,6,6.015,5.95,6.005,6280,0
2008-08-25,5.96,5.96,5.805,5.855,12846,0
2008-08-26,5.85,5.85,5.575,5.6,63302,0
2008-08-27,5.555,5.75,5.17,5.58,113606,0
2008-08-28,5.53,5.6,5.455,5.57,83284,0
2008-08-29,5.44,5.57,5.38,5.525,5804,0
2008-09-02,5.135,5.61,5.135,5.395,69718,0
2008-09-03,5.3,5.725,5.175,5.185,35400,0
2008-09-04,5.23,5.23,4.895,4.985,108736,0
2008-09-05,4.82,5.225,4.755,5.135,77980,0
2008-09-08,5.135,5.275,5.135,5.275,37856,0
2008-09-09,5.145,5.23,5.145,5.2,55240,0
2008-09-10,5.31,5.43,5.215,5.37,22346,0
2008-09-11,5.255,5.39,5.09,5.355,24700,0
2008-09-12,5.1,5.675,5.02,5.605,83842,0
2008-09-15,5.33,5.695,5.33,5.415,22442,0
2008-09-16,5.295,5.675,5.075,5.525,37730,0
2008-09-17,5.395,5.525,5.355,5.5,52226,0
2008-09-18,5.375,5.725,5.2,5.725,61598,0
2008-09-19,5.73,6.27,5.73,6.24,64276,0
2008-09-22,6.25,6.34,5.92,6.11,36000,0
2008-09-23,5.96,6.12,5.95,5.95,13810,0
2008-09-24,5.925,6.18,5.925,6.01,56244,0
2008-09-25,5.925,5.965,5.765,5.765,25702,0
2008-09-26,5.675,5.73,5.39,5.395,20168,0
2008-09-29,5.275,5.35,4.535,4.535,28746,0
2008-09-30,4.71,4.8,4.345,4.6,49130,0
2008-10-01,4.71,4.8,4.5,4.51,25988,0
2008-10-02,4.5,4.69,4.5,4.605,30188,0
2008-10-03,4.55,4.86,4.55,4.8,43826,0
2008-10-06,4.545,4.84,4.4,4.71,25558,0
2008-10-07,4.75,4.925,4.625,4.695,28074,0
2008-10-08,4.625,4.795,4.55,4.56,29070,0
2008-10-09,4.175,4.32,4.165,4.25,20350,0
2008-10-10,4.03,4.295,4,4.27,36762,0
2008-10-13,4.43,5.1,4.43,4.55,35150,0
2008-10-14,4.7,4.97,4.145,4.4,11830,0
2008-10-15,4.5,4.53,4.255,4.405,43688,0
2008-10-16,4.325,4.335,4.215,4.235,22294,0
2008-10-17,4.255,4.625,4.08,4.225,56902,0
2008-10-20,4.2,4.365,4.11,4.17,85346,0
2008-10-21,4.2,4.2,3.885,4.17,34844,0
2008-10-22,4.01,4.075,4,4.075,21338,0
2008-10-23,4.01,4.01,3.8,3.82,15048,0
2008-10-24,3.8,3.805,3.5,3.5,20618,0
2008-10-27,3.515,3.65,3.505,3.535,41962,0
2008-10-28,3.64,3.64,3.015,3.15,84990,0
2008-10-29,3.22,3.3,3.075,3.12,179926,0
2008-10-30,3.125,3.33,3.125,3.25,120932,0
2008-10-31,3.285,3.535,3.185,3.525,41882,0
2008-11-03,3.585,3.72,3.525,3.65,40616,0
2008-11-04,3.655,3.745,3.455,3.68,42590,0
2008-11-05,3.65,3.74,3.285,3.285,52916,0
2008-11-06,3.255,3.685,3.105,3.105,116148,0
2008-11-07,3.1,3.755,3.1,3.43,47788,0
2008-11-10,3.55,4.045,3.385,3.385,22950,0
2008-11-11,3.47,3.535,3.145,3.25,89256,0
2008-11-12,3.515,3.515,3.22,3.22,53190,0
2008-11-13,3.22,3.22,3.05,3.16,30050,0
2008-11-14,4.115,4.115,3.21,3.4,49388,0
2008-11-17,3.255,3.42,3.205,3.25,37072,0
2008-11-18,3.245,3.465,3.235,3.35,72356,0
2008-11-19,3.37,3.37,3.21,3.3,40396,0
2008-11-20,3.24,3.265,3.1,3.105,59898,0
2008-11-21,3.11,3.24,3.11,3.175,39094,0
2008-11-24,3.11,3.34,3.11,3.15,81578,0
2008-11-25,3.15,3.385,3.145,3.155,86620,0
2008-11-26,3.1,3.58,3.1,3.37,74288,0
2008-11-28,3.375,3.52,3.375,3.52,32344,0
2008-12-01,3.425,3.475,3.4,3.425,24818,0
2008-12-02,3.28,3.445,3.275,3.36,28618,0
2008-12-03,3.185,3.44,3.185,3.41,38492,0
2008-12-04,3.26,3.4,3.26,3.355,31980,0
2008-12-05,3.25,3.4,3.23,3.35,47938,0
2008-12-08,3.305,3.435,3.305,3.425,45740,0
2008-12-09,3.43,3.435,3.24,3.425,42098,0
2008-12-10,3.395,3.445,3.375,3.4,33588,0
2008-12-11,3.35,3.465,3.26,3.41,43456,0
2008-12-12,3.335,3.46,3.325,3.455,43116,0
2008-12-15,3.425,3.445,3.4,3.43,32292,0
2008-12-16,3.405,3.425,3.265,3.295,28746,0
2008-12-17,3.295,3.295,3.1,3.1,42654,0
2008-12-18,3.14,3.275,3.14,3.155,57408,0
2008-12-19,3.19,3.3,3.115,3.15,44930,0
2008-12-22,3.155,3.155,3.09,3.09,31904,0
2008-12-23,3.14,3.18,3.14,3.17,38052,0
2008-12-24,3.14,3.165,3.14,3.165,2262,0
2008-12-26,3.11,3.25,3.11,3.245,14014,0
2008-12-29,3.17,3.345,3.17,3.18,44484,0
2008-12-30,3.16,3.16,3.125,3.13,71988,0
2008-12-31,3.13,3.13,3,3.08,50154,0
2009-01-02,3.245,3.285,3.09,3.26,30488,0
2009-01-05,3.32,3.355,3.305,3.32,16708,0
2009-01-06,3.32,3.33,3.27,3.275,98090,0
2009-01-07,3.3,3.3,3.255,3.285,101500,0
2009-01-08,3.235,3.435,3.235,3.425,14618,0
2009-01-09,3.425,3.45,3.38,3.425,5612,0
2009-01-12,3.32,3.35,3.19,3.35,12400,0
2009-01-13,3.25,3.25,3.195,3.24,14708,0
2009-01-14,3.19,3.225,3.19,3.225,12764,0
2009-01-15,3.225,3.285,3.225,3.28,46600,0
2009-01-16,3.28,3.3,3.235,3.25,31200,0
2009-01-20,3.19,3.25,3.19,3.225,23940,0
2009-01-21,3.225,3.35,3.225,3.225,68360,0
2009-01-22,3.21,3.235,3.205,3.205,80872,0
2009-01-23,3.205,3.245,3.2,3.245,34762,0
2009-01-26,3.225,3.275,3.225,3.23,68794,0
2009-01-27,3.23,3.275,3.23,3.25,62098,0
2009-01-28,3.325,3.325,3.25,3.275,53380,0
2009-01-29,3.27,3.35,3.25,3.35,59632,0
2009-01-30,3.35,3.35,3.27,3.28,14000,0
2009-02-02,3.275,3.29,3.21,3.21,61302,0
2009-02-03,3.275,3.46,3.22,3.25,105110,0
2009-02-04,3.275,3.33,3.25,3.255,73694,0
2009-02-05,3.25,3.255,3.225,3.25,43686,0
2009-02-06,3.25,3.37,3.25,3.37,48396,0
2009-02-09,3.3,3.45,3.3,3.35,65132,0
2009-02-10,3.35,3.535,3.32,3.475,128140,0
2009-02-11,3.52,3.61,3.43,3.565,69244,0
2009-02-12,3.57,3.615,3.515,3.575,95570,0
2009-02-13,3.55,3.65,3.545,3.575,38200,0
2009-02-17,3.545,3.545,3.475,3.5,114808,0
2009-02-18,3.515,3.535,3.41,3.485,70700,0
2009-02-19,3.555,3.815,3.52,3.81,37132,0
2009-02-20,3.68,3.785,3.68,3.755,19550,0
2009-02-23,3.675,3.82,3.605,3.75,45850,0
2009-02-24,3.74,3.965,3.695,3.7,47862,0
2009-02-26,3.605,3.695,3.59,3.685,10800,0
2009-02-27,3.625,3.625,3.61,3.615,19750,0
2009-03-02,3.6,3.615,3.33,3.335,39462,0
2009-03-03,3.315,3.915,3.315,3.37,18288,0
2009-03-04,3,3.425,3,3.355,36920,0
2009-03-05,3.33,3.335,3.21,3.265,16986,0
2009-03-06,3.02,3.225,3.02,3.11,5238,0
2009-03-09,3.005,3.125,3.005,3.11,9738,0
2009-03-10,3.075,3.21,3.075,3.21,5604,0
2009-03-11,3.16,3.265,3.145,3.255,6656,0
2009-03-12,3.225,3.355,3.225,3.3,12890,0
2009-03-13,3.39,3.39,3.305,3.36,14966,0
2009-03-16,3.435,3.435,3.04,3.12,4100,0
2009-03-17,3.075,3.415,3.015,3.07,25656,0
2009-03-18,3.1,3.42,3.1,3.415,13696,0
2009-03-19,3.23,3.42,3.185,3.185,12828,0
2009-03-20,3.385,3.385,3.315,3.315,9740,0
2009-03-23,3.39,3.52,3.285,3.5,64688,0
2009-03-24,3.36,3.41,3.33,3.41,11476,0
2009-03-25,3.25,3.59,3.235,3.43,243428,0
2009-03-26,3.275,3.485,3.275,3.485,9992,0
2009-03-27,3.475,3.545,3.42,3.5,71174,0
2009-03-30,3.43,3.5,3.4,3.5,10316,0
2009-03-31,3.5,3.5,3.45,3.45,23072,0
2009-04-01,3.545,3.545,3.405,3.435,13146,0
2009-04-02,3.49,3.49,3.435,3.45,13580,0
2009-04-03,3.45,3.49,3.425,3.425,9480,0
2009-04-06,3.425,3.5,3.425,3.5,160928,0
2009-04-07,3.395,3.515,3.395,3.515,46458,0
2009-04-08,3.455,3.455,3.325,3.425,1000,0
2009-04-09,3.5,3.625,3.255,3.6,18752,0
2009-04-13,3.4,3.61,3.4,3.595,6988,0
2009-04-14,3.6,3.61,3.585,3.595,13600,0
2009-04-15,3.595,3.6,3.54,3.595,3882,0
2009-04-16,3.57,3.735,3.57,3.735,46948,0
2009-04-17,3.725,3.775,3.71,3.76,24338,0
2009-04-20,3.745,3.745,3.55,3.575,4210,0
2009-04-21,3.545,3.545,3.535,3.54,2600,0
2009-04-22,3.85,3.87,3.785,3.87,23108,0
2009-04-23,3.87,3.915,3.64,3.855,10202,0
2009-04-24,4.03,4.11,4.03,4.11,2968,0
2009-04-27,4.1,4.1,4.04,4.04,21342,0
2009-04-28,3.765,3.875,3.725,3.86,5720,0
2009-04-29,3.975,3.975,3.895,3.955,1400,0
2009-04-30,4.025,4.025,4,4,8628,0
2009-05-01,4.12,4.12,3.905,4.025,2826,0
2009-05-04,4.195,4.76,4.18,4.38,68162,0
2009-05-05,4.45,4.535,4.4,4.4,19188,0
2009-05-06,4.535,4.655,4.405,4.615,21610,0
2009-05-07,4.7,4.7,4.39,4.395,16108,0
2009-05-08,4.045,4.49,4.045,4.49,14672,0
2009-05-11,4.45,4.595,4.325,4.57,39720,0
2009-05-12,4.725,4.725,4.28,4.475,63670,0
2009-05-13,4.48,4.49,4.32,4.32,14584,0
2009-05-14,4.225,4.375,4.225,4.345,14300,0
2009-05-15,4.095,4.48,4.095,4.34,19472,0
2009-05-18,4.085,4.425,4.085,4.38,20886,0
2009-05-19,4.075,4.45,4.075,4.35,24334,0
2009-05-20,4.365,4.45,4.34,4.38,15266,0
2009-05-21,4.36,4.41,4.355,4.405,13334,0
2009-05-22,4.35,4.355,4.335,4.345,8600,0
2009-05-26,4.305,4.365,4.215,4.325,26752,0
2009-05-27,4.295,4.35,4.285,4.35,8420,0
2009-05-28,4.325,4.365,4.15,4.21,21220,0
2009-05-29,4.265,4.335,4.225,4.335,10698,0
2009-06-01,4.4,4.425,4.345,4.35,23058,0
2009-06-02,4.45,4.5,4.39,4.465,16408,0
2009-06-03,4.485,4.565,4.235,4.425,66152,0
2009-06-04,4.445,4.495,4.425,4.425,24118,0
2009-06-05,4.46,4.48,4.32,4.385,9402,0
2009-06-08,4.5,4.795,4.495,4.59,49702,0
2009-06-09,4.59,4.735,4.45,4.625,28400,0
2009-06-10,4.76,5.035,4.75,4.935,50638,0
2009-06-11,4.9,4.985,4.41,4.5,90816,0
2009-06-12,4.5,4.755,4.455,4.63,93906,0
2009-06-15,4.63,4.645,4.385,4.385,42318,0
2009-06-16,4.255,4.405,4.15,4.265,26254,0
2009-06-17,4.255,4.325,4.18,4.195,19024,0
2009-06-18,4.15,4.155,4.08,4.115,30050,0
2009-06-19,4.455,4.69,4.35,4.42,157736,0
2009-06-22,4.555,4.555,4.35,4.385,50418,0
2009-06-23,4.35,4.46,4.35,4.395,45094,0
2009-06-24,4.345,4.4,4.09,4.4,132488,0
2009-06-25,4.425,5.195,4.365,5.175,314792,0
2009-06-26,5.175,6.1,5.175,5.77,1151608,0
2009-06-29,5.77,5.975,5.66,5.72,341456,0
2009-06-30,5.725,5.985,5.68,5.915,196752,0
2009-07-01,5.935,5.935,5.76,5.795,73836,0
2009-07-02,5.75,5.75,5.625,5.685,31002,0
2009-07-06,5.845,5.845,5.565,5.675,81640,0
2009-07-07,5.675,5.685,5.625,5.67,40510,0
2009-07-08,5.7,5.7,5.38,5.605,60522,0
2009-07-09,5.885,5.885,5.5,5.64,45704,0
2009-07-10,5.695,5.695,5.515,5.655,74146,0
2009-07-13,5.635,5.65,5.56,5.57,20380,0
2009-07-14,5.71,5.71,5.515,5.65,66352,0
2009-07-15,5.68,6.005,5.625,5.825,149750,0
2009-07-16,5.885,6.06,5.765,5.89,115968,0
2009-07-17,5.8,5.845,5.72,5.74,59670,0
2009-07-20,5.74,5.78,5.585,5.705,168428,0
2009-07-21,5.675,5.775,5.67,5.725,18598,0
2009-07-22,5.675,5.75,5.66,5.67,53308,0
2009-07-23,5.765,5.765,5.605,5.655,36872,0
2009-07-24,5.74,5.74,5.475,5.65,27434,0
2009-07-27,5.89,5.89,5.51,5.745,37372,0
2009-07-28,5.815,5.815,5.625,5.695,32076,0
2009-07-29,5.65,5.675,5.57,5.64,23972,0
2009-07-30,5.655,5.81,5.65,5.81,29168,0
2009-07-31,5.805,5.805,5.615,5.615,30332,0
2009-08-03,5.77,5.89,5.6,5.625,55162,0
2009-08-04,5.58,5.915,5.57,5.915,31350,0
2009-08-05,5.9,5.93,5.8,5.805,36218,0
2009-08-06,5.915,5.975,5.8,5.9,64316,0
2009-08-07,7.025,7.69,6.785,7.26,400530,0
2009-08-10,7.42,7.67,7.42,7.59,201298,0
2009-08-11,7.5,7.645,7.5,7.595,117672,0
2009-08-12,7.5,7.64,7.16,7.17,104038,0
2009-08-13,7.235,7.5,7.235,7.475,70858,0
2009-08-14,7.41,7.455,7.16,7.285,20110,0
2009-08-17,7.04,7.1,6.95,7.025,62616,0
2009-08-18,7.1,7.12,6.75,7.07,35334,0
2009-08-19,7.07,7.07,6.85,6.895,26590,0
2009-08-20,6.555,6.835,6.405,6.69,239458,0
2009-08-21,6.625,6.645,6.49,6.575,65678,0
2009-08-24,6.51,6.595,6.29,6.39,82312,0
2009-08-25,6.29,6.625,6.26,6.55,99874,0
2009-08-26,6.67,6.87,6.59,6.775,42350,0
2009-08-27,6.685,6.99,6.6,6.755,84084,0
2009-08-28,6.7,6.775,6.345,6.585,89556,0
2009-08-31,6.565,6.565,6.325,6.35,30498,0
2009-09-01,6.315,6.5,6.21,6.285,64118,0
2009-09-02,6.21,6.705,6.05,6.15,67046,0
2009-09-03,6.27,6.39,6.225,6.275,109658,0
2009-09-04,6.245,6.295,6.01,6.15,34348,0
2009-09-08,6.06,6.405,6.025,6.2,83840,0
2009-09-09,6.275,6.575,6.275,6.57,41988,0
2009-09-10,6.625,6.97,6.46,6.93,52102,0
2009-09-11,7,7.085,6.455,7,96714,0
2009-09-14,6.985,7,6.455,6.895,37104,0
2009-09-15,6.8,7,6.63,7,30872,0
2009-09-16,6.875,7.025,6.755,6.85,49564,0
2009-09-17,6.9,7.115,6.755,7.035,24000,0
2009-09-18,7.275,7.275,7,7.015,46726,0
2009-09-21,7,7.03,6.88,6.895,110398,0
2009-09-22,7,7.11,6.885,7,57348,0
2009-09-23,6.925,7.095,6.925,7,23716,0
2009-09-24,7.15,7.395,6.95,7.035,67200,0
2009-09-25,6.905,7.07,6.85,6.97,77252,0
2009-09-28,6.91,7.115,6.87,7.065,71026,0
2009-09-29,6.98,7.12,6.965,7,136202,0
2009-09-30,7.2,7.2,6.905,6.995,135216,0
2009-10-01,6.91,7.205,6.84,6.84,78070,0
2009-10-02,6.695,6.915,6.565,6.75,167586,0
2009-10-05,6.895,7,6.745,6.995,16440,0
2009-10-06,6.695,6.975,6.695,6.9,16000,0
2009-10-07,6.905,6.995,6.81,6.975,7310,0
2009-10-08,6.875,7.215,6.845,7.13,26246,0
2009-10-09,7.02,7.17,6.95,7.17,9508,0
2009-10-12,7.11,7.245,7.05,7.175,35904,0
2009-10-13,7.5,7.5,7.3,7.405,52122,0
2009-10-14,7.58,7.58,7.325,7.5,9912,0
2009-10-15,7.675,7.675,7.32,7.58,25376,0
2009-10-16,7.52,7.57,7.445,7.485,20960,0
2009-10-19,7.345,7.57,7.345,7.5,15200,0
2009-10-20,7.495,7.545,7.48,7.51,14040,0
2009-10-21,7.5,7.5,7.405,7.5,68024,0
2009-10-22,7.56,7.56,7.3,7.5,49634,0
2009-10-23,7.54,7.825,7.43,7.79,72268,0
2009-10-26,7.635,8.2,7.505,8.155,132722,0
2009-10-27,8.095,8.225,7.925,7.93,116074,0
2009-10-28,7.84,7.98,7.65,7.745,60828,0
2009-10-29,7.95,7.95,7.475,7.67,27524,0
2009-10-30,7.325,7.6,6.59,7.45,123008,0
2009-11-02,7.4,7.75,7.36,7.67,45896,0
2009-11-03,7.695,7.785,7.56,7.75,51220,0
2009-11-04,7.91,8.18,7.89,8.055,93328,0
2009-11-05,7.975,8.15,7.975,8.09,83826,0
2009-11-06,8.13,8.15,8.1,8.15,24238,0
2009-11-09,8.15,8.55,8.125,8.505,38240,0
2009-11-10,8.54,8.895,8.5,8.73,64476,0
2009-11-11,8.365,8.81,8.365,8.61,112798,0
2009-11-12,8.735,8.74,8.535,8.615,37800,0
2009-11-13,8.775,8.775,8.565,8.75,31012,0
2009-11-16,8.775,8.955,8.745,8.845,93382,0
2009-11-17,8.94,8.94,8.4,8.715,26090,0
2009-11-18,8.685,8.7,8.32,8.4,50774,0
2009-11-19,8.525,8.525,8.06,8.135,19730,0
2009-11-20,8.47,8.47,8.06,8.33,93822,0
2009-11-23,9.41,10.25,9.055,9.5,631960,0
2009-11-24,9.5,9.75,8.905,9,144580,0
2009-11-25,9.155,9.405,9,9.365,69662,0
2009-11-27,9.25,9.26,9,9.14,19998,0
2009-11-30,9.245,9.4,9.165,9.165,64590,0
2009-12-01,9.25,9.4,9.14,9.4,31874,0
2009-12-02,9.29,9.5,9.29,9.45,99266,0
2009-12-03,9.45,9.5,9.43,9.485,81252,0
2009-12-04,9.5,9.59,9.45,9.57,133320,0
2009-12-07,9.565,9.75,9.555,9.75,64216,0
2009-12-08,9.7,9.75,9.625,9.625,95030,0
2009-12-09,9.625,9.75,9.32,9.47,226526,0
2009-12-10,9.42,9.5,9.31,9.375,148318,0
2009-12-11,9.33,9.44,9.18,9.195,29350,0
2009-12-14,9.19,9.435,9.175,9.205,49822,0
2009-12-15,9.265,9.265,8.98,9.1,130530,0
2009-12-16,8.845,9.05,8.555,8.91,90384,0
2009-12-17,8.73,8.785,8.5,8.67,59330,0
2009-12-18,8.59,8.95,8.575,8.77,63240,0
2009-12-21,8.77,8.905,8.725,8.775,23030,0
2009-12-22,8.765,8.795,8.43,8.665,167544,0
2009-12-23,8.685,8.725,8.33,8.725,73178,0
2009-12-24,8.755,8.975,8.73,8.905,14566,0
2009-12-28,8.8,8.96,8.685,8.94,19054,0
2009-12-29,8.99,8.995,8.775,8.93,11176,0
2009-12-30,8.815,8.98,8.705,8.775,44102,0
2009-12-31,8.86,8.98,8.77,8.89,33540,0
2010-01-04,8.865,9.115,8.865,8.95,10772,0
2010-01-05,8.96,9.25,8.95,9.15,56282,0
2010-01-06,9.235,9.325,9.18,9.22,78708,0
2010-01-07,9.215,9.5,9.125,9.5,108234,0
2010-01-08,9.5,9.54,9.305,9.52,76140,0
2010-01-11,9.665,9.665,9.48,9.48,52272,0
2010-01-12,9.43,9.5,9.325,9.36,71964,0
2010-01-13,9.355,9.425,9.26,9.305,5756,0
2010-01-14,9.26,9.26,9.15,9.155,10600,0
2010-01-15,9,9.325,9,9.15,12048,0
2010-01-19,9.275,9.275,9.035,9.095,14048,0
2010-01-20,9.01,9.065,8.415,8.52,128382,0
2010-01-21,8.5,8.5,7.94,7.985,265022,0
2010-01-22,7.88,8.325,7.88,8.15,104478,0
2010-01-25,8.28,8.35,8.13,8.3,45688,0
2010-01-26,8.295,8.295,8.06,8.14,43854,0
2010-01-27,8.11,8.2,8,8.115,184770,0
2010-01-28,8.035,8.245,8.025,8.15,44246,0
2010-01-29,8.1,8.15,7.875,7.995,169524,0
2010-02-01,8,8.055,7.8,7.9,37436,0
2010-02-02,7.875,7.99,7.85,7.94,29456,0
2010-02-03,7.995,8.37,7.99,8.365,28570,0
2010-02-04,8.08,8.085,7.975,8.05,28104,0
2010-02-05,7.975,7.975,7.655,7.855,39068,0
2010-02-08,7.855,7.915,7.85,7.86,29878,0
2010-02-09,7.95,7.95,7.665,7.8,57448,0
2010-02-10,7.85,7.885,7.805,7.85,20384,0
2010-02-11,7.95,8.14,7.95,8.05,52026,0
2010-02-12,8.11,8.45,8.11,8.37,23720,0
2010-02-16,8.495,8.72,8.49,8.72,23290,0
2010-02-17,8.75,9.135,8.385,9.09,75634,0
2010-02-18,8.78,9.07,8.72,9.015,77898,0
2010-02-19,9.07,9.125,8.98,9.125,43498,0
2010-02-22,9.14,9.5,9.14,9.375,20780,0
2010-02-23,9.47,9.49,9.195,9.305,39716,0
2010-02-24,9.295,9.3,9.13,9.15,18086,0
2010-02-25,9.125,9.38,8.945,9.375,43184,0
2010-02-26,9.35,9.35,8.95,8.95,27184,0
2010-03-01,9.13,9.495,8.66,9.005,29610,0
2010-03-02,9.015,9.655,8.95,9.225,129180,0
2010-03-03,9.195,9.195,8.97,9.09,24886,0
2010-03-04,8.9,9.205,8.9,9.1,63266,0
2010-03-05,9.765,10.175,9.025,9.23,491686,0
2010-03-08,9.15,9.2,8.99,9.195,150158,0
2010-03-09,9.185,9.185,9.025,9.06,129028,0
2010-03-10,9.065,9.115,9.035,9.095,66520,0
2010-03-11,9.155,9.2,9.025,9.095,102708,0
2010-03-12,9.27,9.27,8.995,9.18,38234,0
2010-03-15,9.035,9.165,8.995,9.14,40500,0
2010-03-16,9.31,9.31,9.03,9.135,73562,0
2010-03-17,9.115,9.115,9.005,9.095,66218,0
2010-03-18,9.05,9.09,9.025,9.05,27400,0
2010-03-19,9,9.095,9,9.045,14352,0
2010-03-22,9.085,9.105,8.97,9.025,39604,0
2010-03-23,9.02,9.085,8.995,9.05,60534,0
2010-03-24,9.05,9.1,9.025,9.05,95180,0
2010-03-25,9.045,9.085,9.005,9.01,28886,0
2010-03-26,9.05,9.055,8.91,9.02,39950,0
2010-03-29,9,9.035,8.985,9.005,72454,0
2010-03-30,9.05,9.05,8.96,9.05,48228,0
2010-03-31,9,9.035,8.96,8.995,52966,0
2010-04-01,8.915,9.03,8.915,8.97,44314,0
2010-04-05,9,9.06,9,9.025,21800,0
2010-04-06,8.965,9.03,8.76,9.025,40720,0
2010-04-07,9,9.025,8.975,9.015,43646,0
2010-04-08,8.985,9.015,8.96,9,53558,0
2010-04-09,8.985,9.805,8.985,9.55,141394,0
2010-04-12,9.5,9.845,9.45,9.845,59084,0
2010-04-13,9.8,9.815,9.55,9.68,50568,0
2010-04-14,9.805,9.805,9.655,9.69,28942,0
2010-04-15,9.69,9.825,9.465,9.505,38428,0
2010-04-16,9.415,9.6,9.265,9.31,34058,0
2010-04-19,9.255,9.315,9.125,9.135,29592,0
2010-04-20,9.495,9.495,9.12,9.25,10326,0
2010-04-21,9.195,9.22,9.085,9.15,20834,0
2010-04-22,9.09,9.095,8.32,8.6,506520,0
2010-04-23,8.66,9.64,8.66,9.55,407804,0
2010-04-26,9.46,10.355,9.46,10.27,222860,0
2010-04-27,10.335,10.475,9.76,10.15,138546,0
2010-04-28,10.11,10.245,9.72,9.975,56022,0
2010-04-29,10.035,10.23,9.9,10.045,40098,0
2010-04-30,10.1,10.145,9.74,10.08,36520,0
2010-05-03,10.09,10.21,9.94,10.055,61542,0
2010-05-04,10.21,10.335,9.82,9.93,50750,0
2010-05-05,9.69,9.69,9.5,9.5,50746,0
2010-05-06,9.5,9.65,9,9.32,181874,0
2010-05-07,9.415,10.24,9.415,10.22,113162,0
2010-05-10,10.365,10.5,9.625,10.05,263940,0
2010-05-11,9.855,10.17,9.74,9.95,124278,0
2010-05-12,9.845,10.335,9.845,10.275,130012,0
2010-05-13,10.275,10.465,10.075,10.225,64776,0
2010-05-14,10.355,10.4,10.06,10.235,40048,0
2010-05-17,10.175,10.36,10.025,10.25,99078,0
2010-05-18,10.205,10.4,10.045,10.2,63100,0
2010-05-19,10.055,10.29,10.01,10.12,34062,0
2010-05-20,10.01,10.01,9.305,9.325,86846,0
2010-05-21,9.265,9.725,9.265,9.375,94510,0
2010-05-24,9.61,9.96,9.61,9.71,74558,0
2010-05-25,9.44,9.445,9.15,9.185,103004,0
2010-05-26,9.46,10,9.46,9.545,63310,0
2010-05-27,9.64,9.99,9.64,9.815,74870,0
2010-05-28,9.76,9.815,9.405,9.64,80774,0
2010-06-01,9.595,9.695,9.275,9.38,71530,0
2010-06-02,9.43,9.93,9.135,9.565,83002,0
2010-06-03,9.565,9.995,9.3,9.84,38488,0
2010-06-04,9.745,9.865,9.515,9.725,53382,0
2010-06-07,9.765,9.8,9.66,9.675,49608,0
2010-06-08,9.635,10,9.51,9.99,93578,0
2010-06-09,10,10.13,9.84,9.925,27034,0
2010-06-10,10.055,10.055,9.875,9.955,19582,0
2010-06-11,9.935,10.085,9.875,10.025,43320,0
2010-06-14,10.045,10.05,9.94,10,44736,0
2010-06-15,9.995,10.05,9.88,10.05,68592,0
2010-06-16,9.945,10.5,9.945,10.5,114490,0
2010-06-17,10.465,11.45,10.465,11.265,352894,0
2010-06-18,11.415,11.415,10.96,11.095,231314,0
2010-06-21,11.2,11.58,11.19,11.455,266992,0
2010-06-22,11.595,11.65,11.165,11.415,133276,0
2010-06-23,11.305,11.32,10.91,11.1,75250,0
2010-06-24,11.15,11.15,10.98,11.005,49030,0
2010-06-25,11.14,11.27,10.99,11.145,94352,0
2010-06-28,11.01,11.475,11.01,11.4,53986,0
2010-06-29,11.225,11.3,10.265,10.49,174472,0
2010-06-30,10.525,10.69,10.275,10.405,75366,0
2010-07-01,10.52,10.52,10.05,10.05,68764,0
2010-07-02,9.755,10,9.335,9.47,162474,0
2010-07-06,9.825,9.865,9.58,9.7,91924,0
2010-07-07,9.6,9.94,9.525,9.86,49642,0
2010-07-08,10.035,10.405,9.925,10.32,36842,0
2010-07-09,10.38,10.38,10.025,10.195,42398,0
2010-07-12,10.3,10.375,10.195,10.195,19240,0
2010-07-13,10.345,10.405,9.77,10.325,39380,0
2010-07-14,10.565,10.74,10.32,10.74,143944,0
2010-07-15,10.72,10.82,10.525,10.7,55100,0
2010-07-16,11.45,11.495,10.525,10.615,84322,0
2010-07-19,10.515,10.78,10.515,10.725,29892,0
2010-07-20,10.69,10.865,10.635,10.76,67370,0
2010-07-21,10.775,10.985,10.775,10.89,39506,0
2010-07-22,11.06,11.285,10.89,11.075,30384,0
2010-07-23,11.31,11.49,11.175,11.445,33058,0
2010-07-26,11.5,11.7,11.375,11.675,148906,0
2010-07-27,11.675,12.35,11.675,12.25,261836,0
2010-07-28,12.42,12.445,11.26,12.09,59428,0
2010-07-29,12.14,12.43,12.08,12.26,155248,0
2010-07-30,12.105,12.625,12.05,12.555,135274,0
2010-08-02,12.8,13.1,12.5,12.635,238108,0
2010-08-03,12.96,13.1,12.575,12.62,250804,0
2010-08-04,12.96,13.49,12.9,13.45,436572,0
2010-08-05,13.5,13.5,12.31,13,173460,0
2010-08-06,13.34,13.34,12.5,13.275,89672,0
2010-08-09,13.275,13.275,12.87,13.165,140338,0
2010-08-10,12.86,13.25,12.845,13.11,83856,0
2010-08-11,12.85,13.17,12.75,13.1,126362,0
2010-08-12,13.1,13.335,12.81,13.335,96234,0
2010-08-13,13.225,13.3,13.12,13.23,99632,0
2010-08-16,13.25,13.99,13.19,13.905,251832,0
2010-08-17,14,14.95,13.965,14.9,501916,0
2010-08-18,14.95,15,14.675,14.85,224634,0
2010-08-19,14.785,14.945,14.55,14.61,273252,0
2010-08-20,14.6,15.15,14.6,14.775,471628,0
2010-08-23,14.98,14.98,14.4,14.59,172674,0
2010-08-24,14.595,14.6,14.015,14.19,306006,0
2010-08-25,14.04,14.125,13.125,13.375,619826,0
2010-08-26,13.56,13.765,13.25,13.565,198002,0
2010-08-27,13.5,13.71,13.45,13.67,87914,0
2010-08-30,13.665,13.785,13.57,13.635,163302,0
2010-08-31,13.41,14.02,13.245,13.85,189078,0
2010-09-01,13.88,14.06,13.775,13.955,101870,0
2010-09-02,13.86,13.99,13.815,13.93,127124,0
2010-09-03,14.07,14.94,13.705,14.915,514608,0
2010-09-07,14.995,15.14,13.705,13.83,566058,0
2010-09-08,13.82,14.36,13.58,13.83,210214,0
2010-09-09,13.985,14.135,13.7,13.79,115220,0
2010-09-10,13.675,14.22,13.675,13.905,168082,0
2010-09-13,14.35,14.515,13.845,14.5,298172,0
2010-09-14,14.5,14.56,14.25,14.35,84076,0
2010-09-15,14.275,14.785,14.275,14.74,278950,0
2010-09-16,14.75,16.19,14.75,15.945,889522,0
2010-09-17,15.95,18.095,15.945,18.005,1417024,0
2010-09-20,18,18,17.03,17.68,673794,0
2010-09-21,17.68,18.5,17.135,18.475,832028,0
2010-09-22,18.5,18.8,17.955,18.21,393872,0
2010-09-23,18.345,19.2,18.03,18.74,472000,0
2010-09-24,18.88,19.595,18.88,19.16,361944,0
2010-09-27,19.43,19.5,18.75,19.13,277452,0
2010-09-28,18.93,19.365,18.805,19.095,186676,0
2010-09-29,19.25,19.285,18.825,19.06,159608,0
2010-09-30,19.26,19.33,18.19,18.735,276374,0
2010-10-01,18.64,19.5,18.25,19.48,262076,0
2010-10-04,19.215,20,18.97,19.86,432842,0
2010-10-05,19.88,20.25,19.61,19.675,198746,0
2010-10-06,19.585,19.81,18.69,18.8,212096,0
2010-10-07,18.8,18.8,17.525,18.13,539700,0
2010-10-08,18.275,19.185,18.245,19.03,267552,0
2010-10-11,19.175,19.59,18.81,19.06,164846,0
2010-10-12,19.32,19.38,18.93,19.13,196580,0
2010-10-13,19.845,23.24,19.62,23.03,2088026,0
2010-10-14,22.8,22.825,21.805,22.19,793136,0
2010-10-15,22.25,22.475,21.665,21.7,283918,0
2010-10-18,21.375,22.375,21.13,22.345,468794,0
2010-10-19,21.8,22.265,21.34,21.68,219926,0
2010-10-20,21.75,22.25,21.505,21.78,203586,0
2010-10-21,21.75,22.3,20.52,21.45,216882,0
2010-10-22,21.205,22.245,20.755,21.775,109822,0
2010-10-25,22.12,23.74,22,23.27,520450,0
2010-10-26,23.5,23.5,22.07,22.2,313736,0
2010-10-27,22.33,22.525,21.1,22.21,344898,0
2010-10-28,22.525,22.835,22.15,22.515,199734,0
2010-10-29,22.45,22.775,22.45,22.54,104650,0
2010-11-01,22.54,23.495,21.375,22.765,252388,0
2010-11-02,22.995,23.5,22.645,23.2,168144,0
2010-11-03,23.455,23.5,22.99,23.28,119858,0
2010-11-04,23.645,23.645,21.905,23.095,468932,0
2010-11-05,23.13,23.31,22.38,22.52,225996,0
2010-11-08,22.765,24.75,22.62,24.665,801956,0
2010-11-09,25,25.5,23.945,24.1,821852,0
2010-11-10,22.905,25.875,22.775,25.43,1229044,0
2010-11-11,24.785,25.195,24.25,24.875,592546,0
2010-11-12,23.765,24.485,23.335,23.535,466760,0
2010-11-15,23.985,23.985,22.155,23.45,708944,0
2010-11-16,22.895,22.995,22.435,22.53,486524,0
2010-11-17,22.255,23.895,22.175,23.565,346154,0
2010-11-18,24.245,24.34,23.44,23.6,256408,0
2010-11-19,23.6,23.725,23.255,23.68,186682,0
2010-11-22,23.65,23.915,23.3,23.775,104278,0
2010-11-23,23.325,25.07,23.14,24.91,434224,0
2010-11-24,25.105,25.92,24.995,25.505,423632,0
2010-11-26,25.23,25.4,25.005,25.25,106644,0
2010-11-29,25.485,25.5,25.01,25.31,145164,0
2010-11-30,25.49,25.49,25.06,25.37,105064,0
2010-12-01,25.755,26.85,25.755,26.5,472194,0
2010-12-02,26.28,26.495,25.87,26.085,322132,0
2010-12-03,26.17,26.355,25.705,26,143884,0
2010-12-06,26.38,26.455,25.38,25.8,140864,0
2010-12-07,25.715,26,25.2,26,271304,0
2010-12-08,25.65,26.555,25.47,26.515,384238,0
2010-12-09,26.905,27.1,26.28,27,283566,0
2010-12-10,27.395,27.75,26.77,26.97,343950,0
2010-12-13,27.05,27.12,24.555,25.505,645104,0
2010-12-14,25.15,25.5,24.64,25.15,345092,0
2010-12-15,24.91,24.93,24.03,24.8,369786,0
2010-12-16,24.285,24.72,24.255,24.615,138544,0
2010-12-17,24.57,25,24.3,24.89,761130,0
2010-12-20,25.15,25.635,24.41,24.69,549492,0
2010-12-21,25.065,25.52,24.81,25.235,392586,0
2010-12-22,25.15,25.385,24.965,25.35,99594,0
2010-12-23,25.475,25.475,24.87,25,61148,0
2010-12-27,24.76,25.015,23.77,24.325,302102,0
2010-12-28,24.5,24.59,24.35,24.375,121402,0
2010-12-29,24.375,24.695,24.325,24.55,141604,0
2010-12-30,24.505,24.755,24.24,24.305,174496,0
2010-12-31,24.46,24.95,24.405,24.625,129350,0
2011-01-03,25.315,25.855,25,25.58,223942,0
2011-01-04,25.995,25.995,24.9,25.41,176696,0
2011-01-05,25.5,25.98,25.11,25.805,73548,0
2011-01-06,26,26.485,25.815,26.245,176148,0
2011-01-07,26.5,26.965,26.26,26.625,271508,0
2011-01-10,26.915,28.65,26.7,28.55,368042,0
2011-01-11,28.915,30,28.655,29.5,509452,0
2011-01-12,29.425,29.465,28.61,29.125,302424,0
2011-01-13,28.83,29.165,28.605,28.94,141890,0
2011-01-14,28.995,29.27,28.755,28.965,208802,0
2011-01-18,28.5,30.15,28.035,30.11,506268,0
2011-01-19,30.61,30.64,28.7,28.925,530992,0
2011-01-20,28.525,28.695,27,27.855,758118,0
2011-01-21,27.85,28.49,27.31,27.64,204162,0
2011-01-24,27.505,28.575,26.55,28.205,324106,0
2011-01-25,28.39,28.675,27.555,27.77,145042,0
2011-01-26,27.56,28.54,27.555,28.295,177910,0
2011-01-27,28.495,28.495,27.64,27.9,114174,0
2011-01-28,28.015,28.075,26.29,26.75,246868,0
2011-01-31,26.745,27.58,26.545,27.005,188078,0
2011-02-01,27.42,28.625,27.17,28.555,200646,0
2011-02-02,28.53,28.725,28.14,28.69,143360,0
2011-02-03,28.765,28.915,28.33,28.87,87752,0
2011-02-04,28.785,29,28.675,28.975,66010,0
2011-02-07,29,29.96,28.885,29.615,284076,0
2011-02-08,29.765,30,29.295,29.51,191164,0
2011-02-09,29.53,29.79,28.065,28.145,191476,0
2011-02-10,28.075,28.27,27.38,28.16,295024,0
2011-02-11,28,29.235,27.66,28.915,209772,0
2011-02-14,29.31,30.44,29.17,29.87,171066,0
2011-02-15,30.13,30.295,29.51,29.825,92816,0
2011-02-16,30,30.6,29.275,29.775,133588,0
2011-02-18,29.835,30.995,29.675,29.995,212794,0
2011-02-22,29.855,29.855,28,28.475,335274,0
2011-02-23,28.325,28.695,27.415,28.02,333474,0
2011-02-24,28,28.77,27.51,28.205,439846,0
2011-02-25,28.525,30.3,28.415,30.115,271580,0
2011-02-28,32.15,32.275,29,29.835,682354,0
2011-03-01,29.14,29.495,28.79,29.14,383344,0
2011-03-02,28.705,29.485,28.695,28.86,201072,0
2011-03-03,28.895,30.41,28.86,30.3,344084,0
2011-03-04,30.59,30.59,29.51,30.18,247960,0
2011-03-07,30.15,30.2,28.5,28.86,581150,0
2011-03-08,29.19,29.19,28.4,28.85,209648,0
2011-03-09,28.59,28.865,28.1,28.76,275184,0
2011-03-10,28,28.475,28,28.255,295126,0
2011-03-11,28.035,28.565,27.075,28.285,399866,0
2011-03-14,27.875,28.32,27.46,27.795,284294,0
2011-03-15,26.105,27.275,25.27,27.055,323402,0
2011-03-16,26.81,28.265,26.51,26.51,246186,0
2011-03-17,26.64,28.13,26.625,27.23,496170,0
2011-03-18,27.265,27.845,26.825,26.865,105338,0
2011-03-21,27.17,29.375,27.05,29.075,236390,0
2011-03-22,28.805,29.495,28.68,29.265,112420,0
2011-03-23,29.275,30.375,29.25,29.83,283204,0
2011-03-24,30.21,31.245,30.175,30.675,168556,0
2011-03-25,30.77,31.43,30.5,30.56,134866,0
2011-03-28,30.605,30.99,30.15,30.605,237322,0
2011-03-29,30.855,31.38,30.36,31.025,127532,0
2011-03-30,31.485,31.815,31.25,31.665,122892,0
2011-03-31,31.62,32.225,31.285,31.965,115494,0
2011-04-01,31.89,32.8,31.845,32.18,111684,0
2011-04-04,32.375,33.57,32.005,33.535,203392,0
2011-04-05,33.935,34.275,33.245,33.465,316098,0
2011-04-06,33.465,33.765,31.02,31.515,605864,0
2011-04-07,32.205,32.27,31.3,31.7,157944,0
2011-04-08,32,32,30.52,31.355,269904,0
2011-04-11,31.32,31.32,29.41,30.555,278156,0
2011-04-12,30.11,30.17,29.035,29.275,334196,0
2011-04-13,29.66,31.33,28.745,30.74,423120,0
2011-04-14,31.295,31.295,30.24,30.865,264924,0
2011-04-15,30.725,30.845,30,30.53,94858,0
2011-04-18,30,30.35,29.545,29.65,146566,0
2011-04-19,29.525,30.68,29.525,30.675,324672,0
2011-04-20,31.205,31.37,29.98,30.425,430350,0
2011-04-21,30.2,30.86,29.845,30.175,535186,0
2011-04-25,29.825,30.195,29.055,29.775,183944,0
2011-04-26,29.85,30.21,29.105,29.48,464580,0
2011-04-27,29.695,29.695,28.635,28.715,253648,0
2011-04-28,28.51,28.865,28,28.185,209392,0
2011-04-29,28.12,29.51,27.85,27.995,460076,0
2011-05-02,27.505,28.645,27.135,28.225,333180,0
2011-05-03,28.14,28.895,28.005,28.23,194242,0
2011-05-04,28.49,28.65,27.75,27.75,269260,0
2011-05-05,27.275,28.54,27.25,28.275,254594,0
2011-05-06,29.635,33.435,29.39,31.845,1286614,0
2011-05-09,31.545,32.495,31.265,31.825,359080,0
2011-05-10,31.865,32.15,31.585,31.915,189148,0
2011-05-11,31.94,31.94,31.21,31.62,135718,0
2011-05-12,31.265,31.585,29.995,30.595,321258,0
2011-05-13,31.195,31.41,30,30.415,173064,0
2011-05-16,30.4,30.925,29,29.145,303930,0
2011-05-17,29.11,29.64,28.13,28.205,218278,0
2011-05-18,28.04,29.32,28.04,29.125,134104,0
2011-05-19,29.21,29.965,28.95,29.105,155718,0
2011-05-20,29.445,29.575,28.52,28.665,131266,0
2011-05-23,28.25,28.97,27.695,28.385,192692,0
2011-05-24,28.4,28.84,27.9,28.09,105432,0
2011-05-25,28.035,28.68,28.035,28.435,114364,0
2011-05-26,28.46,29.69,28.435,29.495,223988,0
2011-05-27,29.225,29.37,27.91,28.14,432082,0
2011-05-31,28.64,28.7,28.425,28.555,177794,0
2011-06-01,28.55,28.55,27.905,28.03,156714,0
2011-06-02,27.98,28.345,27.91,28.07,116880,0
2011-06-03,28.07,28.355,27.91,28.085,202140,0
2011-06-06,27.955,28.07,27.425,27.5,399912,0
2011-06-07,27.555,27.57,23.38,23.83,1523692,0
2011-06-08,23.995,25.75,23.905,24.22,1034716,0
2011-06-09,24.5,25.065,24.18,24.775,377748,0
2011-06-10,24.375,25.09,23.925,24.89,519068,0
2011-06-13,24.825,25.405,22.405,22.52,1096826,0
2011-06-14,23.01,24.29,22.945,24.16,647406,0
2011-06-15,23.855,24.155,23.27,23.36,331986,0
2011-06-16,23.27,23.795,22.805,22.985,236474,0
2011-06-17,23.175,23.895,23.175,23.795,367998,0
2011-06-20,23.31,23.96,23.24,23.56,204090,0
2011-06-21,23.68,25.5,23.51,25.485,301990,0
2011-06-22,25.255,26,25.255,25.335,205692,0
2011-06-23,24.74,25.295,24,25,236352,0
2011-06-24,25,25.595,24.045,24.76,346888,0
2011-06-27,24.84,24.89,24.16,24.555,175804,0
2011-06-28,24.745,26.745,24.72,26.475,348630,0
2011-06-29,26.75,26.75,25.74,26.65,476202,0
2011-06-30,26.71,28.125,26.57,28.065,481478,0
2011-07-01,28.295,28.805,27.385,28.635,328174,0
2011-07-05,28.755,29.85,28.185,29.605,380752,0
2011-07-06,29.505,29.55,29.01,29.23,124536,0
2011-07-07,29.825,30.19,29.475,30.155,177820,0
2011-07-08,29.925,30.04,29.025,29.825,207956,0
2011-07-11,30.26,30.735,28.57,29.065,302092,0
2011-07-12,28.595,29.595,28.29,29.11,126268,0
2011-07-13,29.79,30.695,29.2,30.37,163218,0
2011-07-14,30.55,30.645,29.25,29.37,153420,0
2011-07-15,29.88,30.4,29.3,30.21,122634,0
2011-07-18,30.055,30.455,29.625,29.985,97098,0
2011-07-19,30.125,32.375,29.435,32.25,235654,0
2011-07-20,32.245,32.89,31.46,31.91,73212,0
2011-07-21,31.99,32.705,31.865,32.565,88256,0
2011-07-22,32.67,33.535,32.18,33.445,88080,0
2011-07-25,32.675,34.63,32.535,34.11,137390,0
2011-07-26,34.275,34.895,34.12,34.48,243488,0
2011-07-27,34.5,34.9,32.325,32.475,261588,0
2011-07-28,32.475,34.265,32.065,33.685,303786,0
2011-07-29,33.65,33.905,32.465,33.025,237982,0
2011-08-01,34,34,32.15,32.5,195842,0
2011-08-02,32.005,32.45,30.735,31.53,548596,0
2011-08-03,31.5,31.5,29.97,30.435,411466,0
2011-08-04,30,30,28.935,29.045,541298,0
2011-08-05,28,28.86,25.79,28.505,755814,0
2011-08-08,26.945,26.945,25.025,25.5,477438,0
2011-08-09,25.52,27.755,25.51,27.66,784102,0
2011-08-10,26.82,27.2,25.735,25.75,510102,0
2011-08-11,25.97,27.89,25.855,27.225,292378,0
2011-08-12,27.835,28.04,27.095,28,106726,0
2011-08-15,28.06,29.425,28.06,29.28,185448,0
2011-08-16,29.135,29.375,28.235,28.75,127406,0
2011-08-17,29.125,29.6,28.23,28.73,234962,0
2011-08-18,27.5,28.085,26.82,26.995,427788,0
2011-08-19,26.605,28,26.6,26.97,156040,0
2011-08-22,27.77,27.77,26.08,26.215,99598,0
2011-08-23,26.05,27.935,25.635,27.93,97846,0
2011-08-24,27.855,28.08,26.435,27,266432,0
2011-08-25,27.07,27.73,26.71,27.165,117554,0
2011-08-26,27.38,27.445,26.365,27.33,193992,0
2011-08-29,27.99,28.48,27.615,28.38,110254,0
2011-08-30,28.235,29,27.67,28.46,259444,0
2011-08-31,28.915,28.95,27.83,27.9,159562,0
2011-09-01,27.875,28.33,27.66,27.845,147570,0
2011-09-02,27.55,27.83,27.065,27.33,108072,0
2011-09-06,25.795,26.63,25.75,25.895,188096,0
2011-09-07,26.395,26.76,25.91,26.35,369802,0
2011-09-08,26.165,26.94,25.91,25.935,81886,0
2011-09-09,25.845,26.44,25.39,25.785,184994,0
2011-09-12,25.705,26.4,25.25,25.815,148428,0
2011-09-13,25.85,26.485,25.715,26.305,169716,0
2011-09-14,26.5,27.4,25.97,26.96,164366,0
2011-09-15,26.895,28,26.735,27.585,419836,0
2011-09-16,27.97,28.54,27.77,28.445,291354,0
2011-09-19,28.145,28.145,26.695,27.025,81714,0
2011-09-20,27.295,27.295,25.955,26.295,390938,0
2011-09-21,26.265,26.28,24.635,25.75,454146,0
2011-09-22,24.33,24.5,23.055,23.11,578520,0
2011-09-23,23.18,23.755,22.6,23.42,341122,0
2011-09-26,23.235,23.27,21.9,22.62,249128,0
2011-09-27,23.315,24.19,22.71,23.6,405058,0
2011-09-28,23.615,24.095,22.125,22.19,170856,0
2011-09-29,23.02,23.02,20.82,21.92,560370,0
2011-09-30,21.16,21.97,19.91,19.985,538642,0
2011-10-03,19.44,20.37,19.08,19.44,870466,0
2011-10-04,18.675,20.835,18.31,20.41,361876,0
2011-10-05,19.675,21.38,19.665,20.94,142472,0
2011-10-06,21.265,21.315,20.62,20.79,265862,0
2011-10-07,21.115,21.335,20.25,20.65,276804,0
2011-10-10,21.27,21.625,20.61,21.405,200924,0
2011-10-11,21.405,22.42,21.405,22.085,137336,0
2011-10-12,22.56,22.965,22.49,22.75,202380,0
2011-10-13,22.82,22.82,21.64,22.5,111576,0
2011-10-14,22.685,23.15,22.395,22.775,123738,0
2011-10-17,22.57,22.815,21.26,21.44,126132,0
2011-10-18,21.155,21.295,20.205,21.045,221914,0
2011-10-19,20.895,21.475,20.25,20.36,126594,0
2011-10-20,20.45,20.88,20.18,20.555,184952,0
2011-10-21,21.37,22.325,21.37,22.045,229484,0
2011-10-24,22.23,23.445,22.175,23,104530,0
2011-10-25,22.59,23.04,21.96,21.965,73316,0
2011-10-26,22.2,23.945,22,23.9,160730,0
2011-10-27,24.935,24.995,24.44,24.95,173158,0
2011-10-28,25.005,25.22,24.525,24.745,77674,0
2011-10-31,24.32,24.32,23.055,23.09,89932,0
2011-11-01,22.49,23.255,22.09,22.09,283924,0
2011-11-02,22.56,23.185,22.38,23.13,49654,0
2011-11-03,22.94,23.32,22.805,23.025,44460,0
2011-11-04,22.87,23.295,22.87,23.2,56780,0
2011-11-07,22.935,23.325,22.85,23.18,119532,0
2011-11-08,23.165,23.51,22.62,22.86,128896,0
2011-11-09,21.78,23.48,21.77,22.02,218638,0
2011-11-10,23.02,23.02,21.31,21.675,270458,0
2011-11-11,22.435,22.435,21.52,21.905,268162,0
2011-11-14,21.74,22.475,20.77,20.925,480888,0
2011-11-15,21.255,21.395,20.91,21.19,183856,0
2011-11-16,21.085,21.625,21.085,21.335,206778,0
2011-11-17,21.245,21.56,20.865,21,139000,0
2011-11-18,21.2,21.205,20.63,21.005,176964,0
2011-11-21,20.88,20.935,19.855,20.325,209746,0
2011-11-22,20.255,21.975,20.255,21.325,214840,0
2011-11-23,20.83,20.935,20.07,20.3,159660,0
2011-11-25,20.015,20.565,20.015,20.23,27020,0
2011-11-28,20.885,22.775,20.615,22.055,174608,0
2011-11-29,22.59,22.59,21.44,21.55,189004,0
2011-11-30,22.5,23.045,22.06,22.695,426840,0
2011-12-01,22.745,22.745,22.25,22.5,94858,0
2011-12-02,22.63,22.75,22.295,22.63,88376,0
2011-12-05,22.745,23.25,22.68,23.195,133418,0
2011-12-06,22.905,23.135,22.525,22.56,45978,0
2011-12-07,22.53,22.72,22.245,22.6,57954,0
2011-12-08,22.42,22.5,21.94,22.1,61318,0
2011-12-09,22.115,22.73,22.065,22.635,80142,0
2011-12-12,22.385,22.46,22.06,22.225,48878,0
2011-12-13,22.275,22.5,21.565,22.035,88704,0
2011-12-14,22.14,22.23,20.875,21.125,118744,0
2011-12-15,21.43,21.745,20.815,21.47,175412,0
2011-12-16,21.28,21.735,21.06,21.45,167706,0
2011-12-19,21.495,21.57,21.15,21.365,117644,0
2011-12-20,21.895,22.24,21.55,21.915,85330,0
2011-12-21,21.72,21.72,21.065,21.295,47232,0
2011-12-22,21.44,22,21.335,21.97,56596,0
2011-12-23,21.775,22.32,21.625,22.195,66112,0
2011-12-27,21.985,22.135,21.725,21.845,78940,0
2011-12-28,21.74,21.74,21.325,21.475,114626,0
2011-12-29,21.495,21.545,20.95,21.32,87122,0
2011-12-30,21.715,21.715,20.8,20.97,164716,0
2012-01-03,21.41,21.68,21.06,21.25,56396,0
2012-01-04,20.97,21.23,20.315,20.735,213978,0
2012-01-05,20.615,20.7,19.315,19.65,294432,0
2012-01-06,19.525,19.885,19.24,19.43,231886,0
2012-01-09,19.57,19.63,19.265,19.44,83122,0
2012-01-10,19.755,20.305,19.54,19.93,361810,0
2012-01-11,20.18,20.27,19.88,20.185,103692,0
2012-01-12,20.44,20.73,20.17,20.675,98950,0
2012-01-13,20.905,21.01,20.185,20.56,203106,0
2012-01-17,20.995,21.395,20.845,21.11,175444,0
2012-01-18,21.105,21.955,21.105,21.685,96150,0
2012-01-19,21.68,22.125,21.445,22.1,130268,0
2012-01-20,21.88,22.75,21.88,22.52,146020,0
2012-01-23,22.78,22.8,22.025,22.1,154038,0
2012-01-24,22.025,22.615,21.98,22.5,76288,0
2012-01-25,22.355,22.72,22.145,22.665,36668,0
2012-01-26,22.755,22.755,22.29,22.5,46586,0
2012-01-27,22.45,24.81,22.45,24.105,1095480,0
2012-01-30,23.685,23.875,22.375,22.39,160758,0
2012-01-31,22.515,22.72,22.155,22.475,184166,0
2012-02-01,22.75,22.75,22.33,22.465,152132,0
2012-02-02,22.505,22.72,22.25,22.495,104186,0
2012-02-03,22.66,23.135,22.425,22.665,124804,0
2012-02-06,22.5,23.21,22.175,22.44,50686,0
2012-02-07,22.46,22.58,22.075,22.125,29050,0
2012-02-08,22.315,22.72,22.19,22.63,65140,0
2012-02-09,22.67,22.67,22.315,22.58,259750,0
2012-02-10,22.28,22.475,22.235,22.27,76630,0
2012-02-13,22.635,22.635,22.025,22.475,36762,0
2012-02-14,22.81,22.81,22.13,22.425,86840,0
2012-02-15,22.715,23.5,22.59,23.275,297122,0
2012-02-16,23.14,23.14,22.035,22.39,144524,0
2012-02-17,22.405,22.52,22.175,22.45,96670,0
2012-02-21,22.495,22.61,22.36,22.5,214298,0
2012-02-22,22.395,22.5,22.325,22.5,294264,0
2012-02-23,22.44,22.655,22.355,22.61,123194,0
2012-02-24,23.51,25.74,22.94,25.32,963210,0
2012-02-27,25.05,25.39,24.915,24.92,275566,0
2012-02-28,24.895,25.095,24.625,24.96,83468,0
2012-02-29,24.85,25.75,24.71,25.54,207932,0
2012-03-01,25.765,26.36,25.505,26.005,294254,0
2012-03-02,25.89,26.845,25.84,26.77,233196,0
2012-03-05,26.945,27.205,26.5,26.78,170326,0
2012-03-06,26.52,26.52,25.63,25.795,208904,0
2012-03-07,25.945,26.29,25.84,26.28,73442,0
2012-03-08,26.43,27.5,26.43,27.31,196700,0
2012-03-09,27.265,27.98,27.25,27.75,309750,0
2012-03-12,27.645,29.16,27.645,29.02,335448,0
2012-03-13,29.05,29.235,28.685,29.045,166212,0
2012-03-14,29.045,29.045,28.63,28.815,152298,0
2012-03-15,29.08,29.56,28.525,29.265,137674,0
2012-03-16,29,29.425,29,29.24,65614,0
2012-03-19,29.25,29.945,29.08,29.915,140616,0
2012-03-20,29.8,29.8,28.825,28.995,406994,0
2012-03-21,29,29.715,28.805,29.05,79444,0
2012-03-22,29.21,29.5,28.88,29.02,116516,0
2012-03-23,28.765,29,28.39,28.595,226750,0
2012-03-26,28.645,29.85,28.435,29.675,278062,0
2012-03-27,29.73,29.835,29.39,29.76,110924,0
2012-03-28,29.56,29.75,29.245,29.48,111256,0
2012-03-29,29.25,29.465,28.575,28.59,357266,0
2012-03-30,28.755,29.165,28.315,28.43,97204,0
2012-04-02,28.455,29.85,28.355,29.84,84984,0
2012-04-03,30,31.975,29.745,31.87,373200,0
2012-04-04,31.225,31.225,30.01,30.485,147508,0
2012-04-05,30.045,31.765,29.72,31.055,88988,0
2012-04-09,30.555,30.88,29.785,29.785,88066,0
2012-04-10,30.015,30.015,28.275,28.575,173166,0
2012-04-11,28.68,29.335,27.485,28.395,264662,0
2012-04-12,28.81,30,28.335,29.695,130832,0
2012-04-13,29.945,29.995,28.865,29.23,87572,0
2012-04-16,29.035,29.4,28.4,28.89,48042,0
2012-04-17,28.955,30.305,28.885,30.155,141240,0
2012-04-18,30.16,30.495,29.63,29.91,71798,0
2012-04-19,29.805,30.445,29.58,29.835,123504,0
2012-04-20,29.41,30.495,29.41,30.175,49100,0
2012-04-23,29.675,29.78,28.55,29.02,124746,0
2012-04-24,29.195,29.285,28.65,29.035,59714,0
2012-04-25,29.185,29.72,29.055,29.5,77288,0
2012-04-26,29.495,30.495,29.45,30.395,120728,0
2012-04-27,30.39,30.5,29.67,30.5,178154,0
2012-04-30,30.495,30.5,29.805,30.36,110022,0
2012-05-01,30.425,30.675,29.58,30.675,89540,0
2012-05-02,30.42,30.7,29.5,30.03,155134,0
2012-05-03,30.07,30.175,28.745,28.935,72996,0
2012-05-04,28.855,29.455,28.52,28.93,85290,0
2012-05-07,28.87,29.57,28.5,29.02,49698,0
2012-05-08,28.55,30.19,28.55,29.195,159900,0
2012-05-09,28.77,30,27.175,27.975,326214,0
2012-05-10,24.325,26.25,24.325,25.65,653526,0
2012-05-11,25.055,25.615,24.54,24.7,368710,0
2012-05-14,24.29,25.095,23.955,24.925,300960,0
2012-05-15,25.02,25.02,24.55,24.63,137590,0
2012-05-16,24.62,25.11,24.36,24.505,107520,0
2012-05-17,24.395,24.61,23.685,23.785,129014,0
2012-05-18,23.755,23.94,23.31,23.37,80904,0
2012-05-21,23.385,24.82,23.285,24.69,88396,0
2012-05-22,24.95,25.65,24.28,24.325,441588,0
2012-05-23,24.11,24.11,23.16,23.61,188618,0
2012-05-24,23.755,23.845,22.92,23.295,121774,0
2012-05-25,23.24,23.53,23.08,23.13,120522,0
2012-05-29,23.76,24.12,22.85,23.6,197368,0
2012-05-30,23.33,23.63,22.83,23.21,122528,0
2012-05-31,23.25,23.41,23,23.25,156460,0
2012-06-01,22.75,22.885,22.51,22.64,210378,0
2012-06-04,22.525,22.785,22.005,22.315,262682,0
2012-06-05,22.065,22.97,22.065,22.94,61042,0
2012-06-06,23.305,23.75,22.61,23.685,256952,0
2012-06-07,24,24,23.435,23.74,322728,0
2012-06-08,23.54,23.54,22.545,22.845,205004,0
2012-06-11,22.625,23.01,22.075,22.13,122668,0
2012-06-12,22.425,22.725,22.005,22.555,72368,0
2012-06-13,22.535,22.805,22.315,22.5,165864,0
2012-06-14,22.32,22.63,22.025,22.585,72332,0
2012-06-15,22.745,22.75,22.48,22.64,76972,0
2012-06-18,22.55,23.19,22.55,22.705,134814,0
2012-06-19,22.77,23.1,22.585,23.005,102058,0
2012-06-20,23.025,23.96,23.015,23.855,212964,0
2012-06-21,23.72,23.935,22.525,22.675,143856,0
2012-06-22,22.715,23.1,22.715,22.8,57840,0
2012-06-25,22.585,22.735,21,21.99,407222,0
2012-06-26,21.965,22.08,21.35,21.895,144426,0
2012-06-27,22.04,22.385,21.48,22.27,58536,0
2012-06-28,22.07,22.075,21.685,22,51276,0
2012-06-29,22.565,22.775,22.43,22.775,104094,0
2012-07-02,22.65,22.82,22,22.505,196820,0
2012-07-03,22.485,23.4,22.485,23.095,117354,0
2012-07-05,23.05,23.38,22.77,23.155,47262,0
2012-07-06,22.92,23.235,22.535,22.9,58658,0
2012-07-09,23.07,23.07,21.92,22.05,141568,0
2012-07-10,22.2,22.305,20.925,21.03,247272,0
2012-07-11,21.1,21.655,20.92,20.995,159544,0
2012-07-12,20.67,20.915,20.1,20.48,281770,0
2012-07-13,21.165,21.31,20.59,21.065,180144,0
2012-07-16,20.695,21.14,20.695,21.01,76800,0
2012-07-17,21.115,21.5,20.115,20.165,459880,0
2012-07-18,19.645,19.645,18.25,18.37,401572,0
2012-07-19,18.49,18.66,17.525,18.065,614606,0
2012-07-20,18.04,18.435,17.84,18.02,358404,0
2012-07-23,17.66,18.305,17.66,18.13,226942,0
2012-07-24,18.025,18.125,17.805,18.005,57570,0
2012-07-25,17.98,18.195,17.87,17.94,107130,0
2012-07-26,18.345,18.345,17.545,17.97,55782,0
2012-07-27,17.965,18.025,17.57,17.915,139288,0
2012-07-30,17.95,17.975,17.555,17.65,89236,0
2012-07-31,17.59,17.77,17.235,17.325,97134,0
2012-08-01,17.305,17.315,17.03,17.165,60022,0
2012-08-02,17.065,17.27,17,17.15,92140,0
2012-08-03,17.26,17.5,17.26,17.44,135724,0
2012-08-06,17.58,17.745,17.415,17.725,266808,0
2012-08-07,17.87,17.98,17.8,17.875,235532,0
2012-08-08,17.76,17.96,17.675,17.9,99640,0
2012-08-09,17.825,18.445,17.505,18.22,404254,0
2012-08-10,19.75,22.195,19.51,21.92,759750,0
2012-08-13,21.75,21.905,20.505,20.945,348920,0
2012-08-14,20.935,20.955,20.085,20.35,142708,0
2012-08-15,20.31,20.92,20.23,20.695,102334,0
2012-08-16,20.56,20.8,20.415,20.68,62332,0
2012-08-17,20.525,20.525,20.22,20.34,46508,0
2012-08-20,20.375,20.42,20.215,20.355,66348,0
2012-08-21,20.245,20.69,20.245,20.51,140386,0
2012-08-22,20.465,20.92,20.1,20.77,197766,0
2012-08-23,20.575,20.775,20.315,20.5,84236,0
2012-08-24,20.405,20.515,20.315,20.5,61280,0
2012-08-27,20.45,20.765,20.155,20.66,109922,0
2012-08-28,20.67,20.81,20.59,20.785,28588,0
2012-08-29,20.835,21.36,20.786,21.19,268150,0
2012-08-30,21,21.27,20.725,21.03,112942,0
2012-08-31,21.135,21.2,21.035,21.105,41422,0
2012-09-04,21.075,21.105,20.79,21.02,36794,0
2012-09-05,20.9,21.25,20.78,21.17,40622,0
2012-09-06,21.07,21.49,21.07,21.45,109002,0
2012-09-07,21.65,22.17,21.65,22.125,69808,0
2012-09-10,22,22.23,21.77,21.855,83102,0
2012-09-11,21.815,22.135,21.415,22.105,98002,0
2012-09-12,22.25,22.335,21.945,22.125,27286,0
2012-09-13,22.095,22.155,21.805,21.935,53360,0
2012-09-14,21.76,22.25,21.76,22.24,175744,0
2012-09-17,22.31,22.445,21.955,22.225,39200,0
2012-09-18,22.19,22.19,21.895,21.91,26560,0
2012-09-19,21.97,22.345,21.965,22.275,72586,0
2012-09-20,22.24,22.475,22.22,22.335,53526,0
2012-09-21,22.375,22.445,22,22.115,126994,0
2012-09-24,22.21,22.37,21,22.125,91790,0
2012-09-25,22.215,22.405,21.82,22.3,106072,0
2012-09-26,22.185,22.31,21.945,22.025,50812,0
2012-09-27,22.25,22.67,22.025,22.635,87584,0
2012-09-28,22.45,22.73,22.305,22.4,74330,0
2012-10-01,22.37,22.55,22.322,22.39,32536,0
2012-10-02,22.43,23.68,22.43,23.44,79772,0
2012-10-03,23.63,24.428,23.61,23.7,184840,0
2012-10-04,23.685,23.755,23.285,23.52,129230,0
2012-10-05,23.595,23.845,23.395,23.47,104048,0
2012-10-08,23.315,23.6,23.315,23.48,31864,0
2012-10-09,23.26,23.54,22.685,22.74,92660,0
2012-10-10,22.905,23.3,22.458,22.555,26072,0
2012-10-11,22.65,22.695,22.52,22.67,21418,0
2012-10-12,22.755,22.95,22.45,22.75,75246,0
2012-10-15,22.575,23.31,22.575,23.065,81902,0
2012-10-16,23.05,23.215,22.93,23.125,60904,0
2012-10-17,23.25,23.58,23.225,23.475,41188,0
2012-10-18,23.475,23.685,23.23,23.54,37240,0
2012-10-19,23.195,23.53,22.83,23.04,68878,0
2012-10-22,23.26,23.6,23.15,23.485,107160,0
2012-10-23,23.325,23.325,22.85,23.06,47376,0
2012-10-24,23.235,23.325,22.85,23.325,47240,0
2012-10-25,23.37,23.415,23.315,23.345,32496,0
2012-10-26,23.49,23.49,22.895,23.05,39878,0
2012-10-31,23.34,23.65,23.14,23.515,66322,0
2012-11-01,23.5,24.055,23.41,23.725,188108,0
2012-11-02,23.635,23.635,22.75,22.97,46726,0
2012-11-05,23.195,23.65,23.185,23.6,66592,0
2012-11-06,23.49,24.205,23.47,23.9,98916,0
2012-11-07,23.465,24.055,23.09,23.38,93348,0
2012-11-08,23.73,25.5,23.52,25.225,211738,0
2012-11-09,25.225,26.835,24.315,26.505,472872,0
2012-11-12,26.355,27.2,25.935,26.86,297954,0
2012-11-13,26.355,26.96,26.25,26.51,129624,0
2012-11-14,26.5,26.94,26.294,26.62,202844,0
2012-11-15,26.638,26.91,26.625,26.725,160182,0
2012-11-16,26.5,26.94,26.25,26.94,192000,0
2012-11-19,26.986,27.248,26.828,27.02,305102,0
2012-11-20,27.03,27.25,26.5,26.675,57840,0
2012-11-21,26.805,26.825,26.32,26.605,57544,0
2012-11-23,26.69,26.75,26.47,26.625,26732,0
2012-11-26,26.755,26.915,26.495,26.575,125300,0
2012-11-27,26.64,27.245,26.5,26.975,335518,0
2012-11-28,26.615,26.88,26.385,26.6,93546,0
2012-11-29,26.945,26.945,26.485,26.58,67138,0
2012-11-30,26.5,26.665,26.42,26.435,46930,0
2012-12-03,26.5,26.575,26.4,26.47,129052,0
2012-12-04,26.41,26.5,25,25.23,224436,0
2012-12-05,25.7,25.7,23.605,23.775,279426,0
2012-12-06,23.71,23.882,23.265,23.555,149476,0
2012-12-07,23.525,23.745,23.3,23.48,97358,0
2012-12-10,23.48,23.995,23.125,23.425,89744,0
2012-12-11,23.435,23.82,23.015,23.27,79246,0
2012-12-12,23.165,23.495,22.92,23.34,64880,0
2012-12-13,23.505,23.54,23.106,23.18,59112,0
2012-12-14,23.21,23.69,22.505,23.47,125066,0
2012-12-17,23.425,23.59,23.215,23.31,79370,0
2012-12-18,23.215,23.485,22.92,23.28,107740,0
2012-12-19,23.22,23.98,23.22,23.755,104326,0
2012-12-20,23.77,23.89,23.55,23.75,93460,0
2012-12-21,23.33,23.68,23.25,23.515,133726,0
2012-12-24,23.595,23.81,23.33,23.41,11204,0
2012-12-26,23.46,24.19,23.335,23.595,242210,0
2012-12-27,23.755,24,23.635,23.77,315344,0
2012-12-28,23.555,23.89,22.955,23.13,56672,0
2012-12-31,23.105,23.985,22.8,23.375,74894,0
2013-01-02,23.635,24.49,23.635,24.05,92482,0
2013-01-03,24.205,24.78,23.84,24.315,181930,0
2013-01-04,24.615,26.895,24.46,26.51,314738,0
2013-01-07,26.585,26.68,25.93,26.4,193296,0
2013-01-08,26.5,26.5,26.06,26.255,102472,0
2013-01-09,26.275,26.925,26.275,26.59,128974,0
2013-01-10,26.895,26.895,25.77,26.31,166356,0
2013-01-11,26.31,26.385,25.91,26.19,72430,0
2013-01-14,26.21,26.805,26.21,26.575,115858,0
2013-01-15,26.64,27.53,26.39,27.12,284464,0
2013-01-16,27.1,27.25,26.58,26.675,79312,0
2013-01-17,26.87,27.34,26.735,27.08,66726,0
2013-01-18,27.22,27.34,26.72,27.105,45212,0
2013-01-22,27.27,27.625,27.175,27.445,133934,0
2013-01-23,27.365,27.572,26.845,26.865,27248,0
2013-01-24,26.805,26.805,26.085,26.555,66794,0
2013-01-25,26.62,26.752,26.26,26.585,50274,0
2013-01-28,26.765,27.125,26.44,26.71,28850,0
2013-01-29,26.7,26.875,26.415,26.63,47138,0
2013-01-30,26.74,27.48,26.65,27.155,140840,0
2013-01-31,27.245,28.15,26.295,27,310634,0
2013-02-01,27.125,27.25,26.74,26.865,40124,0
2013-02-04,26.895,27.055,26.8,26.805,148924,0
2013-02-05,26.995,27.175,25.528,27.105,91836,0
2013-02-06,27.25,27.415,26.905,27.35,65972,0
2013-02-07,27.31,27.62,26.3,26.925,98126,0
2013-02-08,27,27.645,26.915,27.57,36232,0
2013-02-11,27.375,27.95,27.335,27.755,29612,0
2013-02-12,27.92,29.205,27.92,28.525,156378,0
2013-02-13,28.335,28.575,27.61,27.98,48418,0
2013-02-14,27.84,28.265,27.75,28.08,32176,0
2013-02-15,27.925,28.455,27.505,28.015,54512,0
2013-02-19,28.205,28.455,27.67,28.07,202780,0
2013-02-20,28.455,29.025,28.25,28.715,192738,0
2013-02-21,29.515,29.515,26.76,27.87,264592,0
2013-02-22,27.8,28.11,27.565,28.05,201938,0
2013-02-25,28.15,28.97,28,28.21,184332,0
2013-02-26,28.25,28.25,27.505,27.71,101470,0
2013-02-27,27.73,27.83,27.12,27.83,72552,0
2013-02-28,27.815,28.15,27.715,27.755,66234,0
2013-03-01,27.885,27.895,27.375,27.895,114274,0
2013-03-04,27.88,27.975,27.645,27.8,56418,0
2013-03-05,28,28,27.53,27.975,78580,0
2013-03-06,27.955,27.995,27.67,27.8,88376,0
2013-03-07,27.8,27.875,27.342,27.875,93820,0
2013-03-08,27.87,28.245,27.655,28.14,245094,0
2013-03-11,28.08,28.25,27.535,28.21,329400,0
2013-03-12,28.21,28.475,27.437,28.315,173254,0
2013-03-13,28.3,28.7,27.99,28.7,251400,0
2013-03-14,28.29,29,28.25,29,348102,0
2013-03-15,29,29,28.525,28.73,252746,0
2013-03-18,28.55,28.99,28.48,28.76,119112,0
2013-03-19,28.75,29,28.675,28.875,80352,0
2013-03-20,28.905,29.49,28.68,29.24,90120,0
2013-03-21,28.855,29.12,28.847,28.97,58502,0
2013-03-22,28.945,29.405,28.945,29.365,62948,0
2013-03-25,29.115,29.89,29.115,29.545,216874,0
2013-03-26,29.715,29.92,29.495,29.89,165368,0
2013-03-27,29.69,30.25,29.63,29.92,283286,0
2013-03-28,29.87,30.492,29.675,29.705,363618,0
2013-04-01,29.62,29.75,29.39,29.66,48430,0
2013-04-02,29.785,30.05,29.475,29.78,22470,0
2013-04-03,29.645,29.695,29.46,29.57,96146,0
2013-04-04,29.5,30.325,29.27,30.045,195732,0
2013-04-05,29.575,29.765,29.32,29.56,48612,0
2013-04-08,29.625,29.9,29.332,29.555,51562,0
2013-04-09,29.545,30.87,29.355,29.85,64594,0
2013-04-10,29.86,30.87,29.53,30.345,32984,0
2013-04-11,29.685,30.092,29.685,29.87,129980,0
2013-04-12,29.585,30.06,29.585,29.755,27974,0
2013-04-15,29.89,29.89,29.51,29.57,397142,0
2013-04-16,29.18,29.865,28.61,29.385,104130,0
2013-04-17,29.675,29.83,29.21,29.335,111354,0
2013-04-18,29.23,29.23,28.595,29,71782,0
2013-04-19,29.015,29.15,28.8,28.915,65108,0
2013-04-22,29.035,29.035,28.72,29,17562,0
2013-04-23,28.99,28.99,28.25,28.595,96820,0
2013-04-24,28.365,28.45,27.736,28.125,159910,0
2013-04-25,28.265,28.785,28.265,28.6,46324,0
2013-04-26,28.755,28.755,28.45,28.49,46496,0
2013-04-29,28.59,28.925,28.325,28.785,70152,0
2013-04-30,28.7,29.06,28.625,28.8,79624,0
2013-05-01,28.675,28.875,28.65,28.725,177880,0
2013-05-02,28.79,28.97,28.375,28.795,84764,0
2013-05-03,28.82,29,28.795,28.85,133266,0
2013-05-06,28.79,29.485,28.78,29.435,78318,0
2013-05-07,29.45,29.985,29.45,29.865,37566,0
2013-05-08,29.74,30.355,29.625,29.76,122468,0
2013-05-09,29.75,30.35,29.75,30.21,133156,0
2013-05-10,30.305,30.525,27.575,29.34,115522,0
2013-05-13,29.3,29.3,28.17,28.61,226512,0
2013-05-14,28.55,28.695,28,28.515,113122,0
2013-05-15,28.27,29.175,28.27,29.02,113242,0
2013-05-16,29.14,30.5,29.14,29.805,444048,0
2013-05-17,30,30,29.36,29.935,93262,0
2013-05-20,29.785,30.9,29.72,30.215,230200,0
2013-05-21,30.055,30.25,29.745,30.215,243780,0
2013-05-22,30.29,30.595,30.095,30.405,102982,0
2013-05-23,30.01,30.395,28,30.34,100418,0
2013-05-24,30.34,30.37,29.945,30.335,77564,0
2013-05-28,30.375,30.4,29.665,30.395,65456,0
2013-05-29,30.255,30.385,29.725,30.14,174974,0
2013-05-30,30.37,30.4,29.898,30.4,99568,0
2013-05-31,30.22,30.37,30,30,51430,0
2013-06-03,29.94,30.86,29.755,30.76,322804,0
2013-06-04,30.8,32.79,30.535,32.575,590418,0
2013-06-05,32.45,32.45,31.68,31.75,189908,0
2013-06-06,31.75,32.44,31.75,32.35,223550,0
2013-06-07,32.5,32.5,32.2,32.445,89880,0
2013-06-10,32.55,32.675,32.331,32.53,404224,0
2013-06-11,32.245,32.485,31.405,31.785,134150,0
2013-06-12,32.01,32.01,30.165,30.415,193060,0
2013-06-13,30.54,30.69,29.6,30.555,215508,0
2013-06-14,30.595,30.8,30.07,30.345,61590,0
2013-06-17,30.485,31.28,30.485,31.105,73174,0
2013-06-18,31.07,32.065,30.955,31.895,128802,0
2013-06-19,31.67,31.99,31.4,31.54,54952,0
2013-06-20,31.035,31.5,30.47,30.78,316702,0
2013-06-21,30.74,30.9,30,30.485,169120,0
2013-06-24,30.435,31.15,29.25,30.8,303148,0
2013-06-25,30.8,31.655,29.995,31.425,224724,0
2013-06-26,31.405,32.25,31.25,31.835,76592,0
2013-06-27,31.905,32.245,30.28,32.145,78110,0
2013-06-28,31.99,33.995,31.985,33.755,508524,0
2013-07-01,33.76,34.25,32.425,32.985,136414,0
2013-07-02,33.055,33.405,32.59,32.76,49990,0
2013-07-03,32.38,32.898,32.06,32.7,40096,0
2013-07-05,32.75,32.75,30.66,30.925,126426,0
2013-07-08,31.155,32.97,30.9,31.07,304242,0
2013-07-09,31.195,31.47,30.55,30.955,175434,0
2013-07-10,30.96,31,30.48,30.75,216306,0
2013-07-11,31.135,31.48,30.77,31.155,171462,0
2013-07-12,31.125,31.14,30.805,31.065,132588,0
2013-07-15,31.12,31.61,30.695,31.215,157666,0
2013-07-16,31.16,32.045,31.036,31.85,93420,0
2013-07-17,31.75,32.475,31.71,32.18,52724,0
2013-07-18,32.3,33.165,32.3,32.8,91784,0
2013-07-19,32.555,33.685,32.252,33.465,88174,0
2013-07-22,33.34,33.605,31.5,32.62,84078,0
2013-07-23,32.75,33.81,32.64,33.54,51138,0
2013-07-24,33.795,34.2,32.965,33.06,26274,0
2013-07-25,33.13,33.75,33.13,33.4,26058,0
2013-07-26,33.205,34.695,33.13,34.565,40790,0
2013-07-29,34.125,34.475,32.38,33.135,45416,0
2013-07-30,33.065,33.065,31.4,31.775,66932,0
2013-07-31,31.95,33.75,31.29,33.25,175758,0
2013-08-01,33.38,34.19,32.295,34.065,58290,0
2013-08-02,35,35.02,32.55,33.29,27890,0
2013-08-05,33.03,34.47,32.905,33.935,87504,0
2013-08-06,34.195,34.285,33.4,34.245,96056,0
2013-08-07,34.305,34.435,33.675,33.75,41532,0
2013-08-08,33.93,35.075,33.92,35.035,70058,0
2013-08-09,32.9,34.875,32.5,34.075,112808,0
2013-08-12,33.865,34.04,33.23,33.55,125964,0
2013-08-13,33.48,34.625,33.48,33.84,120584,0
2013-08-14,33.535,34.52,33.535,34.205,100916,0
2013-08-15,34,34,32.545,33.455,109516,0
2013-08-16,33.285,33.65,33.285,33.65,10200,0
2013-08-19,33.595,34.165,33.3,34.005,68912,0
2013-08-20,34,34.095,33.51,34,179072,0
2013-08-21,33.49,34.02,33.49,33.615,28976,0
2013-08-22,33.7,33.7,32.205,32.91,39644,0
2013-08-23,32.79,33,31.78,32.96,62280,0
2013-08-26,33.13,33.13,32.105,32.355,75510,0
2013-08-27,31.02,32.25,31.02,31.59,77706,0
2013-08-28,31.485,32.94,31.485,32.145,49028,0
2013-08-29,32.435,32.667,31.515,32.055,39438,0
2013-08-30,32.185,32.5,31.5,31.525,71296,0
2013-09-03,31.93,33.45,31.75,33.35,134480,0
2013-09-04,33.315,33.315,31.975,32.785,78474,0
2013-09-05,33.135,33.295,32.795,33.245,61036,0
2013-09-06,32.96,33.125,32.82,33.055,64278,0
2013-09-09,33.095,33.195,32.845,33.05,190006,0
2013-09-10,33.405,33.405,32.945,33.245,154316,0
2013-09-11,33.015,33.395,32.815,33.25,128772,0
2013-09-12,33.3,33.5,33.155,33.28,92122,0
2013-09-13,33.23,33.305,33,33.265,102342,0
2013-09-16,33.505,34.645,33.505,34.305,26838,0
2013-09-17,34.075,34.655,34.035,34.41,36688,0
2013-09-18,34.565,35.35,34.27,35.35,147858,0
2013-09-19,35.195,35.95,35.14,35.875,310926,0
2013-09-20,35.805,36,35.475,35.905,129922,0
2013-09-23,35.9,35.9,35.38,35.79,13928,0
2013-09-24,35.845,35.925,35.53,35.735,491476,0
2013-09-25,35.7,35.7,35.215,35.67,31000,0
2013-09-26,35.65,35.65,35.375,35.625,242800,0
2013-09-27,35.29,35.79,35.255,35.56,41200,0
2013-09-30,35.335,36.035,35.275,35.91,138400,0
2013-10-01,36,36.42,36,36.195,263800,0
2013-10-02,35.97,38.11,35.97,36.75,178188,0
2013-10-03,37.23,37.23,36.71,36.75,241764,0
2013-10-04,36.785,37.39,36,36.75,92552,0
2013-10-07,36.62,36.78,36.06,36.71,91194,0
2013-10-08,36.65,37.24,36.625,36.75,61504,0
2013-10-09,36.695,36.725,35.795,36.175,86200,0
2013-10-10,36.485,36.78,36.295,36.77,63200,0
2013-10-11,36.925,37.415,36.45,37.03,474600,0
2013-10-14,36.65,36.94,36.275,36.605,126200,0
2013-10-15,36.565,37.305,36.565,36.965,43400,0
2013-10-16,37.155,38.3,36.98,37.95,72600,0
2013-10-17,37.75,38.69,37.51,38.295,70400,0
2013-10-18,38.37,39.2,38.055,38.3,133722,0
2013-10-21,38.195,39.78,38.195,39.02,48000,0
2013-10-22,39,39.08,38.42,38.795,166982,0
2013-10-23,38.515,38.515,37.735,38,21600,0
2013-10-24,37.75,37.8,37.53,37.625,30526,0
2013-10-25,37.58,38.175,36.5,37.355,43800,0
2013-10-28,37.5,38.38,37.475,38.005,79400,0
2013-10-29,38.465,38.465,37.045,37.74,23400,0
2013-10-30,37.76,38.345,37.47,38.05,26400,0
2013-10-31,37.79,38.63,36.4,38.3,55446,0
2013-11-01,38.615,39,37.845,38.935,55800,0
2013-11-04,38.645,39.295,38.01,38.5,46400,0
2013-11-05,38.105,38.47,38.025,38.025,11400,0
2013-11-06,39.1,40,38.615,39.005,96542,0
2013-11-07,36.67,37.48,34.95,34.95,123740,0
2013-11-08,36.9,36.9,34.44,34.8,153400,0
2013-11-11,34.56,35.18,34.34,35.18,56200,0
2013-11-12,34.905,36.795,34.905,36.44,88394,0
2013-11-13,35.905,36.75,35.235,36.635,94400,0
2013-11-14,36.405,36.65,36.405,36.65,67732,0
2013-11-15,36.5,36.95,36.375,36.5,54000,0
2013-11-18,36.5,37.575,35.585,36.29,122000,0
2013-11-19,35.565,36.49,35.565,36.025,43000,0
2013-11-20,35.905,35.984,35.21,35.8,24322,0
2013-11-21,35.705,35.915,34.87,35.45,98800,0
2013-11-22,35.32,36.84,35.32,36.495,61000,0
2013-11-25,36.355,36.64,36.005,36.295,44600,0
2013-11-26,36.145,36.94,35.5,36.6,29000,0
2013-11-27,36.5,36.86,36.125,36.745,29622,0
2013-11-29,36.49,36.945,36.49,36.84,13724,0
2013-12-02,36.3,36.75,36.3,36.55,105600,0
2013-12-03,36.62,36.87,36.55,36.78,19200,0
2013-12-04,36.45,36.855,35.6,36.615,17984,0
2013-12-05,36.545,36.948,36.315,36.58,9588,0
2013-12-06,36.8,36.95,36.7,36.75,27000,0
2013-12-09,36.92,36.925,36.56,36.755,15400,0
2013-12-10,36.935,37.45,36.675,37.135,55800,0
2013-12-11,37.415,38.09,37,37.13,169400,0
2013-12-12,37.33,37.5,37,37.18,41600,0
2013-12-13,37.05,37.945,36.83,37.945,34400,0
2013-12-16,37.82,38.085,37.48,37.665,23000,0
2013-12-17,37.28,38.03,37.28,37.65,16400,0
2013-12-18,37.75,38.245,37.245,37.925,29082,0
2013-12-19,37.795,38.25,37.795,38.245,46000,0
2013-12-20,38.085,38.5,36.335,38.37,66800,0
2013-12-23,38.5,38.965,38.07,38.815,43800,0
2013-12-24,38.82,38.905,38.46,38.895,21100,0
2013-12-26,38.995,38.995,38.58,38.945,22000,0
2013-12-27,38.74,39.44,38.74,39.395,20516,0
2013-12-30,39.18,39.44,38.775,39.23,32936,0
2013-12-31,38.827,38.95,38.634,38.95,46796,0
2014-01-02,38.585,39.44,38.3,39.185,26016,0
2014-01-03,39.055,39.415,39.01,39.3,18998,0
2014-01-06,38.84,39.175,38.365,38.765,92600,0
2014-01-07,38.98,39.435,38.08,38.61,76600,0
2014-01-08,38.975,40.99,38.975,40.89,82000,0
2014-01-09,40.8,40.8,39.5,39.61,139000,0
2014-01-10,39.915,40.365,39.075,39.45,39600,0
2014-01-13,39.025,39.47,38.33,38.825,76000,0
2014-01-14,38.87,40.75,38.87,39.63,32800,0
2014-01-15,39.7,41.025,39.7,41,45958,0
2014-01-16,40.9,41.205,40.26,40.965,37200,0
2014-01-17,40.75,40.85,40.24,40.615,54600,0
2014-01-21,41.435,41.435,39.85,40.705,46600,0
2014-01-22,40.55,40.628,39.75,40.435,46906,0
2014-01-23,39.775,40.495,38.425,40.085,176224,0
2014-01-24,38.72,39.895,37.5,37.5,240400,0
2014-01-27,37.588,38.285,36.1,36.73,113616,0
2014-01-28,37.08,38.51,36.705,37.53,78200,0
2014-01-29,37.705,37.705,36.14,36.445,70600,0
2014-01-30,37,37.327,35.705,35.705,46616,0
2014-01-31,35.025,36.745,35.025,36.505,82400,0
2014-02-03,35.525,36.75,34.57,35.825,96344,0
2014-02-04,35.42,37.05,35.42,36.24,108376,0
2014-02-05,36.04,36.525,35.299,36.175,58504,0
2014-02-06,36.44,37.835,36.065,36.575,85766,0
2014-02-07,37.065,37.595,36.32,36.665,132066,0
2014-02-10,36.64,37.77,36.54,36.81,54950,0
2014-02-11,37.095,37.35,36.32,37.22,82254,0
2014-02-12,37.235,38.302,37.235,38.27,84062,0
2014-02-13,38.27,41.315,37.888,40.82,154652,0
2014-02-14,39.715,40.595,39.208,39.745,62608,0
2014-02-18,39.74,40.98,39.335,40.98,133406,0
2014-02-19,40.73,41.4,37.298,41.255,55908,0
2014-02-20,41.83,42.465,41.055,41.845,86406,0
2014-02-21,42.91,43,41.305,41.7,86276,0
2014-02-24,41.255,41.5,38.575,39.5,116004,0
2014-02-25,39.115,39.58,37.635,37.995,107222,0
2014-02-26,38.46,38.46,37.477,37.64,65894,0
2014-02-27,37.655,37.938,37.205,37.575,43780,0
2014-02-28,37.65,38.195,37.31,37.65,65676,0
2014-03-03,37.155,37.735,36.844,37.595,57122,0
2014-03-04,37.9,38.96,37.75,38.34,110066,0
2014-03-05,38.65,38.65,38.145,38.58,104432,0
2014-03-06,38.7,38.985,38.58,38.89,137960,0
2014-03-07,39,39.565,38.42,39.525,168510,0
2014-03-10,39.56,39.565,38.24,38.3,170416,0
2014-03-11,37.945,38.725,37.845,38.11,88418,0
2014-03-12,37.935,38.145,37.355,38,46830,0
2014-03-13,37.6,38.258,37.075,37.33,97182,0
2014-03-14,37.759,37.759,36.154,36.575,106262,0
2014-03-17,36.435,37.275,36.325,36.695,111986,0
2014-03-18,36.88,37.695,36.661,37.62,120588,0
2014-03-19,37.91,38.44,37.76,38.2,101432,0
2014-03-20,38.02,38.02,36.398,36.465,78058,0
2014-03-21,36.945,37.135,36,36.465,146678,0
2014-03-24,36.61,36.62,36.145,36.435,116770,0
2014-03-25,36.075,36.98,35.285,35.845,129092,0
2014-03-26,36.075,36.37,35.08,35.325,80600,0
2014-03-27,35.505,36.235,35.5,35.5,67310,0
2014-03-28,35.52,36.68,35.52,35.76,52476,0
2014-03-31,35.57,36.34,35.35,35.625,85300,0
2014-04-01,36.22,36.632,35.625,36.49,127268,0
2014-04-02,36.06,37,36.06,36.945,130810,0
2014-04-03,36.625,36.72,33.495,34.195,522470,0
2014-04-04,34.465,34.8,32.03,33.55,427218,0
2014-04-07,32.852,34.455,32.852,34.02,285954,0
2014-04-08,34.195,34.865,33.755,34.35,228960,0
2014-04-09,34.3,35.105,34.3,34.99,52932,0
2014-04-10,34.585,34.875,34.325,34.75,184950,0
2014-04-11,35.01,35.01,34.385,34.6,92668,0
2014-04-14,34.565,35.94,34.408,35.01,123678,0
2014-04-15,34.96,35.579,33.77,35.055,119528,0
2014-04-16,35.04,35.608,35.04,35.51,52418,0
2014-04-17,35.48,36.5,35.1,36.075,38020,0
2014-04-21,35.57,36.99,35.34,36.465,45890,0
2014-04-22,36.585,36.695,36.205,36.22,50306,0
2014-04-23,36.22,36.22,35.005,35.76,280458,0
2014-04-24,35.935,35.935,34.635,35.785,279938,0
2014-04-25,35.35,35.938,32.105,32.735,581246,0
2014-04-28,32.775,32.975,31.19,31.445,234912,0
2014-04-29,31.625,32.495,31.625,32.435,124026,0
2014-04-30,32.725,34.15,32.265,33.72,284812,0
2014-05-01,34.005,35.425,32.935,33.94,407006,0
2014-05-02,34.125,35.25,33.435,34.63,130600,0
2014-05-05,34.03,34.825,34.002,34.48,349744,0
2014-05-06,34.135,34.89,33.74,34,195870,0
2014-05-07,33.875,33.875,31.755,32.208,346304,0
2014-05-08,31.375,34,31.205,32.3,111374,0
2014-05-09,31.445,31.634,30.05,30.55,338712,0
2014-05-12,31.032,31.428,30.5,30.98,216588,0
2014-05-13,30.93,31.202,30.62,30.925,94030,0
2014-05-14,31,31.26,30.76,30.86,107682,0
2014-05-15,30.73,31.05,30.235,30.815,42578,0
2014-05-16,30.89,31.175,30.24,30.5,74684,0
2014-05-19,30.5,31.045,30.45,30.88,165140,0
2014-05-20,30.965,31.295,30.632,30.69,115762,0
2014-05-21,30.975,31.335,30.805,31.235,96320,0
2014-05-22,31.3,33.045,30.97,32.825,107870,0
2014-05-23,32.63,33.065,31.905,32.16,117224,0
2014-05-27,32.375,32.41,31.848,32.22,54738,0
2014-05-28,31.88,32.31,31.555,31.62,54604,0
2014-05-29,31.465,31.83,31.13,31.565,134346,0
2014-05-30,31.51,31.53,31.13,31.165,139166,0
2014-06-02,31.405,31.405,30.085,30.31,179972,0
2014-06-03,30.035,30.5,30.035,30.37,80938,0
2014-06-04,30.015,30.49,29.96,29.96,141310,0
2014-06-05,30.005,30.65,29.5,30.5,135978,0
2014-06-06,30.625,31.21,30.4,30.865,55744,0
2014-06-09,30.845,30.845,30.03,30.435,99094,0
2014-06-10,30.26,30.465,30.125,30.41,22000,0
2014-06-11,30.155,30.46,29.95,30.3,33264,0
2014-06-12,30.05,31.495,29.96,30.395,227486,0
2014-06-13,30.395,30.4,30.055,30.26,64036,0
2014-06-16,30.21,31.33,30.21,31.125,88638,0
2014-06-17,30.985,31.895,30.77,31.885,79594,0
2014-06-18,31.795,31.86,31.105,31.755,114228,0
2014-06-19,31.58,32.105,31.4,31.805,167312,0
2014-06-20,31.65,31.75,30.58,31.43,352696,0
2014-06-23,31.305,31.845,30.75,31.67,75934,0
2014-06-24,31.905,33.97,31.475,33.28,496620,0
2014-06-25,33,33.4,31.658,32.78,195418,0
2014-06-26,32.51,32.595,32,32.575,144666,0
2014-06-27,31.265,32.76,31.262,32.625,479576,0
2014-06-30,32.405,33.05,32.225,32.98,473728,0
2014-07-01,32.875,34.945,32.675,34.515,142636,0
2014-07-02,34.695,37.84,33.46,36.5,623400,0
2014-07-03,36.31,37.15,35.755,36.06,86488,0
2014-07-07,35.965,36.22,35.2,36.02,284866,0
2014-07-08,35.98,35.98,34.105,34.76,290764,0
2014-07-09,34.82,35.195,34.345,34.815,109248,0
2014-07-10,34.5,34.64,34.265,34.4,93234,0
2014-07-11,34.41,34.715,33.82,34.26,115418,0
2014-07-14,34.715,35,34.355,34.51,136630,0
2014-07-15,34.445,35.12,33.95,34.965,235882,0
2014-07-16,35.025,35.095,34.19,34.445,104776,0
2014-07-17,34.395,34.495,33.85,34.34,139556,0
2014-07-18,34.495,34.995,34.255,34.83,89230,0
2014-07-21,34.785,34.972,34.33,34.85,68794,0
2014-07-22,35.02,37.14,34.915,35.62,231240,0
2014-07-23,35.615,36.17,35.418,36,140540,0
2014-07-24,36.245,36.715,36.005,36.645,113718,0
2014-07-25,36.42,36.5,35.81,36.05,21196,0
2014-07-28,36.505,38.555,36.05,37.765,286634,0
2014-07-29,37.76,38.195,37.08,37.655,249176,0
2014-07-30,37.68,38.36,37.57,38.1,99548,0
2014-07-31,37.87,38.18,37.5,37.78,130544,0
2014-08-01,37.9,37.9,36.365,37.235,97436,0
2014-08-04,37.235,37.595,36.535,37.055,48632,0
2014-08-05,36.64,37.26,36.345,36.74,205364,0
2014-08-06,36.305,37.21,36.305,36.9,89158,0
2014-08-07,37.505,37.505,35.928,36.625,140044,0
2014-08-08,37.05,37.05,36.1,36.43,91757,0
2014-08-11,37.44,38.57,36.5,38.25,118632,0
2014-08-12,31.66,36.98,31.66,34.89,653252,0
2014-08-13,34.89,36.13,34.89,35.35,350984,0
2014-08-14,35.8,36.44,35.37,35.96,350747,0
2014-08-15,35.95,35.95,34.75,35.03,138493,0
2014-08-18,35.56,36.19,35.12,35.89,85370,0
2014-08-19,36,36.48,35.32,35.67,139946,0
2014-08-20,35.88,35.91,34.78,34.86,92805,0
2014-08-21,35.21,35.21,34.25,34.6,186116,0
2014-08-22,34.99,35.26,34.32,34.65,172965,0
2014-08-25,34.72,35.82,34.09,34.66,178726,0
2014-08-26,34.82,35.215,34.25,34.63,135289,0
2014-08-27,34.52,34.72,34.24,34.35,47261,0
2014-08-28,34.4,34.53,34.06,34.17,29733,0
2014-08-29,34.17,34.84,34.03,34.62,45922,0
2014-09-02,35,35.91,34.58,35.62,134228,0
2014-09-03,35.95,36.3,34.86,35.05,201156,0
2014-09-04,35.14,35.14,33.953,34.24,170228,0
2014-09-05,34,34.12,33.43,33.69,164285,0
2014-09-08,33.4,34,32.15,32.61,547522,0
2014-09-09,32.31,33.11,32.29,32.5,98339,0
2014-09-10,32.55,32.98,32.26,32.86,80532,0
2014-09-11,32.67,33.05,32.66,32.76,69269,0
2014-09-12,32.94,33.225,32.64,32.87,52343,0
2014-09-15,32.75,33.165,31.7,31.78,120552,0
2014-09-16,31.75,32.02,31.13,31.57,145392,0
2014-09-17,31.5,31.645,30.65,30.81,200080,0
2014-09-18,30.8,31.66,30.65,31.48,179347,0
2014-09-19,31.69,31.69,31,31.54,150038,0
2014-09-22,31.14,31.6,30.52,31.14,133106,0
2014-09-23,30.83,31.23,30.59,30.98,124472,0
2014-09-24,31.15,31.2,30.65,30.77,142675,0
2014-09-25,30.6,30.94,30.5,30.59,120718,0
2014-09-26,30.81,31.21,30.34,30.78,96673,0
2014-09-29,30.51,30.78,30.35,30.66,66487,0
2014-09-30,30.57,30.57,29.83,29.93,95847,0
2014-10-01,29.79,30.075,29.24,29.35,234222,0
2014-10-02,29.51,30.09,29.295,29.67,133361,0
2014-10-03,30.03,30.71,29.85,29.91,173848,0
2014-10-06,30.04,30.74,30.02,30.54,137641,0
2014-10-07,30.49,30.6,30.09,30.21,177378,0
2014-10-08,29.99,30.98,29.78,30.84,77089,0
2014-10-09,30.85,30.92,29.76,29.85,104760,0
2014-10-10,29.67,30.59,29.67,30.06,141228,0
2014-10-13,30.23,30.75,29.945,30.28,396193,0
2014-10-14,30.64,30.71,30.24,30.57,191653,0
2014-10-15,30.35,30.71,29.93,30.54,101169,0
2014-10-16,29.99,30.86,29.455,29.92,239153,0
2014-10-17,30.03,30.44,29.6,30.18,233089,0
2014-10-20,29.97,30.38,29.58,30.02,88285,0
2014-10-21,29.97,30.61,29.805,30.15,207137,0
2014-10-22,30.02,30.59,29.91,30.12,154575,0
2014-10-23,30.5,30.5,29.83,30.15,154487,0
2014-10-24,30.06,30.46,29.88,30.19,123116,0
2014-10-27,30.06,30.13,29.42,30.02,57639,0
2014-10-28,30.24,30.52,30.125,30.35,203475,0
2014-10-29,30.33,30.73,30.19,30.49,142906,0
2014-10-30,30.47,30.74,30.17,30.64,151210,0
2014-10-31,31,31.24,30.48,30.7,485932,0
2014-11-03,30.58,31.37,30.57,31.15,316648,0
2014-11-04,31.12,31.9,31.12,31.85,122698,0
2014-11-05,31.96,32.3,31.335,32.13,298702,0
2014-11-06,32.29,32.45,31.62,32.4,264164,0
2014-11-07,33,34.715,32.5,34.065,374294,0
2014-11-10,34.41,34.97,34.36,34.46,239519,0
2014-11-11,34.51,34.79,34.51,34.62,103040,0
2014-11-12,34.57,35.35,34.32,35.19,190451,0
2014-11-13,35.6,35.83,34.66,35.12,333224,0
2014-11-14,35.16,35.8,34.82,35.74,121228,0
2014-11-17,35.79,36.04,35.35,35.88,196471,0
2014-11-18,36.19,36.28,35.79,35.84,173012,0
2014-11-19,35.86,35.86,34.98,35.36,124604,0
2014-11-20,35.1,35.68,35.1,35.3,91420,0
2014-11-21,35.71,35.88,35.08,35.42,112075,0
2014-11-24,35.35,36.51,34.5,36.39,128667,0
2014-11-25,36.24,36.59,35.86,36.19,204920,0
2014-11-26,36.08,36.77,35.83,36.62,96630,0
2014-11-28,36.49,36.879,36.19,36.75,91419,0
2014-12-01,36.15,36.47,35.41,35.88,92619,0
2014-12-02,36.14,36.46,35.81,36.36,375123,0
2014-12-03,36.28,36.79,36.13,36.65,207130,0
2014-12-04,36.8,36.88,35.81,35.98,52169,0
2014-12-05,36.05,36.85,36.05,36.84,141523,0
2014-12-08,36.87,36.87,35.38,35.5,122567,0
2014-12-09,34.94,34.94,33.85,34.29,225042,0
2014-12-10,34.02,34.25,33.085,33.315,133508,0
2014-12-11,33.27,33.86,32.89,33.57,87320,0
2014-12-12,33.39,33.56,33.03,33.09,116161,0
2014-12-15,33.44,34.09,32.835,33.79,276658,0
2014-12-16,33.8,34.31,33.525,33.8,175252,0
2014-12-17,33.71,34.39,33.49,34.27,195242,0
2014-12-18,34.8,36.09,34.74,35.46,200886,0
2014-12-19,35.56,35.85,35.21,35.85,145968,0
2014-12-22,36,36.5,35.42,36.45,214756,0
2014-12-23,36.37,36.705,35.9,36,65682,0
2014-12-24,35.91,36.48,35.72,36.03,26793,0
2014-12-26,36.24,36.56,35.95,36.22,102058,0
2014-12-29,36.42,36.48,35.99,36.39,104959,0
2014-12-30,36.39,36.39,35.9,36.19,46162,0
2014-12-31,36.33,36.42,35.79,35.85,45771,0
2015-01-02,36.31,36.39,35.62,36.15,76616,0
2015-01-05,36.08,37.48,35.9,37.11,117234,0
2015-01-06,37.14,37.73,36.08,36.62,293873,0
2015-01-07,36.94,37.35,36.69,37.06,49893,0
2015-01-08,37.29,38.12,37.07,37.64,51053,0
2015-01-09,37.31,37.56,36.45,36.6,80487,0
2015-01-12,36.1,36.47,35.48,36.07,67387,0
2015-01-13,36.01,36.59,35.31,36.3,126692,0
2015-01-14,36.05,36.18,34.305,36.03,75783,0
2015-01-15,35.68,36.19,34.77,34.91,101249,0
2015-01-16,34.74,35.48,34.74,35.08,69872,0
2015-01-20,35.12,35.49,34.34,34.57,114946,0
2015-01-21,34.74,34.83,33.7,33.93,103933,0
2015-01-22,34.01,34.43,33.62,34.1,119010,0
2015-01-23,33.95,34.75,33.81,34.6,158120,0
2015-01-26,34.82,35.97,34.6,35.6,170603,0
2015-01-27,35.2,35.72,35.15,35.3,52368,0
2015-01-28,35.48,35.58,34.545,34.72,67359,0
2015-01-29,34.94,35.62,34.19,35.4,72028,0
2015-01-30,35.2,35.65,34.71,35.21,160215,0
2015-02-02,35.39,36,34.67,35.9,88639,0
2015-02-03,36.34,36.34,35.39,35.46,133981,0
2015-02-04,35.28,35.44,33.86,34,126151,0
2015-02-05,34.11,34.11,32.6,32.83,138166,0
2015-02-06,32.71,33.22,32.43,33.13,79844,0
2015-02-09,32.91,33.595,32.63,32.94,55061,0
2015-02-10,33.77,34.63,33.11,34.39,85478,0
2015-02-11,34.28,34.54,34.03,34.34,68945,0
2015-02-12,34.51,35.08,33.99,34.97,104753,0
2015-02-13,35.01,35.39,34.61,34.86,38759,0
2015-02-17,34.78,35.04,34.07,34.91,90945,0
2015-02-18,34.75,35.09,34.26,34.61,35339,0
2015-02-19,34.41,34.58,33.31,33.99,30906,0
2015-02-20,34,34,33.3,33.77,40412,0
2015-02-23,33.37,34,33.01,34,60444,0
2015-02-24,34.13,35.26,33.98,34.91,106473,0
2015-02-25,35.03,35.03,33.89,34.14,64372,0
2015-02-26,34.06,36.892,33.84,36.01,446712,0
2015-02-27,35.81,35.81,34.89,35.5,88964,0
2015-03-02,35.34,35.61,35.2,35.5,57900,0
2015-03-03,35.29,35.82,35.29,35.62,56200,0
2015-03-04,35.61,36,35.29,35.93,211700,0
2015-03-05,35.63,36.51,35.44,36.4,136600,0
2015-03-06,36.41,36.74,35,35.25,223500,0
2015-03-09,35.1,35.2,34.07,34.72,81500,0
2015-03-10,34.52,35,33.67,33.76,115800,0
2015-03-11,33.64,35.36,33.25,35.24,165000,0
2015-03-12,35.12,35.17,33.58,34.05,104600,0
2015-03-13,34.17,34.17,33.17,33.19,196000,0
2015-03-16,33.35,33.35,32.6,32.73,109300,0
2015-03-17,32.67,32.67,32,32.41,114100,0
2015-03-18,32.24,33.75,31.88,33.68,198800,0
2015-03-19,33.56,33.66,32.9,33.63,69600,0
2015-03-20,33.75,33.89,32.83,32.9,127700,0
2015-03-23,32.82,32.94,32.4,32.6,35100,0
2015-03-24,32.26,32.74,32.26,32.3,67000,0
2015-03-25,32.45,32.79,31.51,31.79,238500,0
2015-03-26,31.6,31.95,30.8,31.31,170000,0
2015-03-27,31.19,32.09,30.99,31.59,240700,0
2015-03-30,31.79,33.07,31.7,32.83,233300,0
2015-03-31,32.62,32.71,32.07,32.265,188790,0
2015-04-01,32.36,33.7,32.25,32.57,149700,0
2015-04-02,32.62,34.36,32.62,33.9,149500,0
2015-04-06,33.82,34.44,33.6,33.83,100100,0
2015-04-07,33.58,34.1,33.15,33.84,120989,0
2015-04-08,34.08,34.92,33.68,33.92,330800,0
2015-04-09,34.06,34.71,33.61,34.59,149716,0
2015-04-10,34.74,34.74,33.49,33.88,93800,0
2015-04-13,34.03,34.58,33.93,34.4,280500,0
2015-04-14,34.27,35.41,34,35.37,350300,0
2015-04-15,35.37,36.84,35.23,36.5,156524,0
2015-04-16,36.57,36.68,35.79,35.88,153753,0
2015-04-17,35.56,35.66,35.11,35.52,69400,0
2015-04-20,35.59,35.875,34.975,35.22,134729,0
2015-04-21,35.29,36.27,35.23,35.83,95986,0
2015-04-22,35.93,36.3,35.62,35.82,99277,0
2015-04-23,35.8,36.4,35.73,36.19,111300,0
2015-04-24,36.2,36.47,35.89,36.02,56038,0
2015-04-27,36.21,36.38,35.94,36.15,173600,0
2015-04-28,36.14,37.77,36.14,37.61,362395,0
2015-04-29,37.48,37.48,36.3,36.6,114800,0
2015-04-30,36.57,36.73,35.97,36,115700,0
2015-05-01,36,36.61,35.77,36.51,151300,0
2015-05-04,36.43,36.89,35.83,36.48,133900,0
2015-05-05,36.28,36.49,35.48,35.83,111100,0
2015-05-06,36.04,36.04,34.84,34.88,172533,0
2015-05-07,34.94,35.39,34.42,35.215,212796,0
2015-05-08,35.43,35.43,34.41,34.81,464800,0
2015-05-11,34.94,36.35,34.8,34.9,305300,0
2015-05-12,32.34,33.89,29.8,30.17,823988,0
2015-05-13,30.85,31.23,30.21,30.94,964800,0
2015-05-14,30.93,31.83,30.5,31.62,224400,0
2015-05-15,31.81,32.27,31.05,31.5,273776,0
2015-05-18,31.54,32.08,31.24,31.45,106996,0
2015-05-19,31.54,31.71,31.14,31.31,99543,0
2015-05-20,31.36,31.95,31.18,31.9,119600,0
2015-05-21,31.82,31.96,31.46,31.93,154100,0
2015-05-22,31.96,32.66,31.76,32.39,155100,0
2015-05-26,32.48,32.78,31.82,32,106656,0
2015-05-27,32.03,32.47,31.36,31.7,244500,0
2015-05-28,31.52,31.75,30.84,31.49,276908,0
2015-05-29,31.33,31.53,30.92,31.04,91100,0
2015-06-01,31.33,31.4,30.81,30.9,99695,0
2015-06-02,30.9,31.15,30.78,30.83,108108,0
2015-06-03,30.86,31.32,30.78,31.12,204500,0
2015-06-04,30.95,31.77,30.88,31.76,174600,0
2015-06-05,31.76,32.01,31.21,31.93,163100,0
2015-06-08,31.93,31.93,31.48,31.58,45200,0
2015-06-09,31.38,31.77,31.19,31.59,91601,0
2015-06-10,31.76,35.8,31.66,35.57,431700,0
2015-06-11,34.98,36.11,34.808,35.39,319437,0
2015-06-12,35.19,35.29,34.2,35.15,309200,0
2015-06-15,34.82,35.24,33.65,33.8,123800,0
2015-06-16,33.62,34.45,33.55,34.39,89400,0
2015-06-17,34.56,35.15,33.88,34.12,212800,0
2015-06-18,34.15,34.24,33.65,33.85,263600,0
2015-06-19,35.2,35.2,33.3,33.88,344900,0
2015-06-22,34.14,34.93,33.99,34.89,107900,0
2015-06-23,34.97,35.06,34.38,34.77,50586,0
2015-06-24,34.45,34.96,34.15,34.16,69200,0
2015-06-25,34.17,34.55,33.88,34.19,47300,0
2015-06-26,33.96,34.15,32.8,33.24,202500,0
2015-06-29,33.11,33.25,32.03,32.29,177900,0
2015-06-30,32.63,34.24,32.23,33.24,206784,0
2015-07-01,33.46,34.62,33.3,34.4,260700,0
2015-07-02,34.41,34.41,33.31,33.85,66700,0
2015-07-06,33.44,33.77,32.64,33.63,248600,0
2015-07-07,33.33,33.33,32.45,33.05,406800,0
2015-07-08,32.31,32.45,31.51,31.99,499300,0
2015-07-09,32.5,34.33,32.49,33.9,294000,0
2015-07-10,34.64,34.64,31.54,33.75,152200,0
2015-07-13,33.17,35,33.13,34.91,118900,0
2015-07-14,35.08,35.5,34.565,34.94,78040,0
2015-07-15,34.9,35.3,34.05,34.44,231593,0
2015-07-16,35.06,35.61,34.5,34.89,108900,0
2015-07-17,34.82,35.5,34.4,34.57,119900,0
2015-07-20,34.52,34.95,34.37,34.6,181700,0
2015-07-21,34.46,34.54,33.78,33.95,183200,0
2015-07-22,34.01,34.08,32.78,33.42,219700,0
2015-07-23,33.33,33.56,32.6,32.82,109100,0
2015-07-24,32.74,33,31.57,31.96,93300,0
2015-07-27,31.16,31.72,30.19,30.79,248400,0
2015-07-28,30.95,30.96,30.11,30.85,115700,0
2015-07-29,30.92,31,30.66,30.8,102400,0
2015-07-30,30.65,30.85,30.24,30.61,81800,0
2015-07-31,30.78,31.76,30.24,30.56,125400,0
2015-08-03,30.19,30.52,29.8,30.29,65971,0
2015-08-04,30.21,31,30.01,30.24,57400,0
2015-08-05,30.47,30.95,30.17,30.22,91300,0
2015-08-06,30.57,30.73,29.79,30.05,109658,0
2015-08-07,30.09,30.88,30.09,30.46,94300,0
2015-08-10,30.57,31,29.81,30.91,197000,0
2015-08-11,31,31.12,28.21,29.27,343459,0
2015-08-12,28.81,29.42,28.5,29.23,149800,0
2015-08-13,29.23,29.79,28.79,28.88,218500,0
2015-08-14,28.97,29.15,28.38,28.64,168200,0
2015-08-17,28.65,28.91,28.38,28.5,114400,0
2015-08-18,28.4,28.58,27.97,28.07,113800,0
2015-08-19,27.99,28.04,26.89,26.99,154300,0
2015-08-20,26.87,27.66,25.13,25.33,438800,0
2015-08-21,25.21,26.17,25.21,25.35,278000,0
2015-08-24,23.31,25.83,22.23,25.16,446237,0
2015-08-25,26.1,28.24,26,26.51,255600,0
2015-08-26,26.94,27.47,26.63,27.03,171400,0
2015-08-27,27.39,27.99,25.68,27.32,632200,0
2015-08-28,27.09,27.41,26.01,26.97,116200,0
2015-08-31,26.7,27.39,25.79,26.81,138900,0
2015-09-01,26.31,26.63,25.36,25.71,186600,0
2015-09-02,25.94,26.79,24.71,26.37,173700,0
2015-09-03,26.59,26.73,24.06,26.32,132200,0
2015-09-04,26.28,26.32,25.64,25.67,153500,0
2015-09-08,26.24,27,25.87,26.51,122600,0
2015-09-09,26.81,27.2,26.81,27.02,108100,0
2015-09-10,26.87,27.31,26.87,27.04,77667,0
2015-09-11,26.87,27.11,26.24,27.1,74600,0
2015-09-14,26.97,27.15,25.73,25.95,147500,0
2015-09-15,26.08,26.75,26.02,26.58,94221,0
2015-09-16,26.81,27.81,26.74,27.35,154500,0
2015-09-17,27.19,27.24,26.42,26.52,128837,0
2015-09-18,26.4,26.49,25.73,25.84,72100,0
2015-09-21,25.78,26.05,25.51,25.95,225200,0
2015-09-22,25.57,26.54,25.13,25.83,139200,0
2015-09-23,25.76,26.29,25.591,26.13,182388,0
2015-09-24,25.91,26.24,25.76,26.07,239697,0
2015-09-25,26.28,26.82,26.17,26.33,179400,0
2015-09-28,26.43,26.61,25.76,25.92,189893,0
2015-09-29,25.84,26.94,25.84,26.72,90500,0
2015-09-30,27.14,27.63,26.74,27.4,61000,0
2015-10-01,27.43,27.73,27.31,27.52,111600,0
2015-10-02,27.26,28.63,27,28.41,72200,0
2015-10-05,28.72,29.26,28.19,29.15,94065,0
2015-10-06,29.03,29.57,27.55,29.16,86500,0
2015-10-07,29.57,29.99,29.19,29.82,293800,0
2015-10-08,29.68,29.82,29.1,29.71,112000,0
2015-10-09,29.81,30.47,29.62,30.09,94700,0
2015-10-12,30.22,31.41,30.22,31.25,163019,0
2015-10-13,31.03,31.74,30.3,30.64,76900,0
2015-10-14,30.66,31.01,29.97,30.35,101800,0
2015-10-15,30.73,31.32,30.3,30.97,85700,0
2015-10-16,31,32.15,30.57,32.06,121500,0
2015-10-19,31.91,32.33,31.74,32.06,51552,0
2015-10-20,32.17,32.6,31.63,32.18,76000,0
2015-10-21,32.18,32.38,31.47,31.61,113800,0
2015-10-22,31.77,32.21,31.59,32.11,56200,0
2015-10-23,32.59,33.78,32.55,33.57,92400,0
2015-10-26,33.58,33.89,32.71,33.11,86200,0
2015-10-27,33.01,33.94,32.67,33.06,231800,0
2015-10-28,33,33.61,32.75,33.49,192000,0
2015-10-29,33.31,33.67,32.63,32.9,181800,0
2015-10-30,33.08,34,33.08,33.81,51200,0
2015-11-02,33.97,34.38,33.31,33.8,210484,0
2015-11-03,33.86,34.37,33.67,34,194600,0
2015-11-04,34.23,34.99,33.95,34.5,171263,0
2015-11-05,34.44,34.99,34,34.63,171200,0
2015-11-06,34.45,34.99,33.94,34.79,172500,0
2015-11-09,35,35.49,33.63,33.9,204896,0
2015-11-10,33.7,35.17,33.06,33.42,213000,0
2015-11-11,35.15,35.15,32.63,34.48,324400,0
2015-11-12,30.03,33.57,29.23,32.28,164900,0
2015-11-13,32.1,32.4,31.84,32.08,148900,0
2015-11-16,32,32,31.39,31.58,76700,0
2015-11-17,31,31.59,30.97,31.23,95100,0
2015-11-18,31.2,31.72,30.87,31.4,177700,0
2015-11-19,31.51,31.65,31.07,31.56,147400,0
2015-11-20,31.59,31.96,30.88,31.81,64900,0
2015-11-23,31.65,32.93,31.53,31.77,262200,0
2015-11-24,31.69,31.9,31.07,31.2,176100,0
2015-11-25,31.16,31.66,31.07,31.41,68200,0
2015-11-27,31.25,31.53,31,31.29,38200,0
2015-11-30,31.37,31.83,30.6,31.76,356000,0
2015-12-01,31.68,31.68,30.32,30.74,116844,0
2015-12-02,30.58,30.69,29.87,30.14,109870,0
2015-12-03,30.17,30.17,29.23,29.81,105353,0
2015-12-04,29.83,29.96,29.13,29.57,69200,0
2015-12-07,29.53,29.94,29.26,29.92,88100,0
2015-12-08,29.48,29.96,29.31,29.89,117324,0
2015-12-09,29.72,30.6,29.54,29.81,189700,0
2015-12-10,29.66,30.15,29.05,29.52,303600,0
2015-12-11,29.21,29.27,28.51,28.66,82900,0
2015-12-14,28.85,29.63,28.62,28.88,117369,0
2015-12-15,29.08,29.35,28.94,29.17,75600,0
2015-12-16,29.36,29.73,29.05,29.58,96700,0
2015-12-17,29.24,29.98,29.24,29.63,66400,0
2015-12-18,29.65,30.52,29.35,30.15,117700,0
2015-12-21,30.3,30.49,30.15,30.27,84300,0
2015-12-22,30.19,30.86,29.98,30.74,57880,0
2015-12-23,30.81,31.43,30.6,31.22,63300,0
2015-12-24,31.35,31.35,30.73,31.08,22881,0
2015-12-28,30.9,31.03,30.6,30.84,47178,0
2015-12-29,30.94,31.78,30.58,30.93,150362,0
2015-12-30,30.88,30.97,29.78,29.89,96166,0
2015-12-31,29.86,30.25,29.24,29.46,86511,0
2016-01-04,28.63,29.21,28.38,28.92,73747,0
2016-01-05,28.91,29.08,28.43,28.52,96037,0
2016-01-06,28.25,28.7,27.33,27.47,136808,0
2016-01-07,26.85,28.16,26.5,27.37,221252,0
2016-01-08,27.5,28.05,27.23,27.41,171411,0
2016-01-11,27.33,27.4,26.59,26.93,59447,0
2016-01-12,26.99,28.26,26.99,27.85,223374,0
2016-01-13,28.07,29.485,27.12,27.15,162225,0
2016-01-14,27.19,27.815,26.51,26.89,175131,0
2016-01-15,26.2,27.25,25.33,25.96,113346,0
2016-01-19,26.44,27.98,26.2,27.32,240900,0
2016-01-20,26.69,27.22,25.53,26.82,180999,0
2016-01-21,26.91,27.09,26.1,26.6,54334,0
2016-01-22,26.98,27.31,26.22,26.49,137457,0
2016-01-25,26.42,27.1,26.02,26.72,81341,0
2016-01-26,26.7,27.29,26.59,27.07,97549,0
2016-01-27,26.99,27.26,26.31,26.45,42631,0
2016-01-28,26.72,26.84,26.4,26.76,94669,0
2016-01-29,26.98,27.88,26.98,27.81,39450,0
2016-02-01,27.55,28.37,27.55,28.21,79637,0
2016-02-02,28.03,28.28,27.4575,27.84,60307,0
2016-02-03,27.83,28.23,27.335,27.91,74352,0
2016-02-04,27.87,28.17,27.01,27.85,35073,0
2016-02-05,27.82,27.87,27.45,27.53,63865,0
2016-02-08,27.17,28.05,26.71,26.99,63973,0
2016-02-09,27,27.71,26.8909,27.46,48732,0
2016-02-10,27.7,28.37,27.21,27.88,82816,0
2016-02-11,27.47,30.3,27.47,27.79,84459,0
2016-02-12,27.79,28.58,27.325,27.92,140267,0
2016-02-16,28.58,29.07,28.535,28.88,37395,0
2016-02-17,29.47,30.02,29.26,29.95,88595,0
2016-02-18,29.92,30.39,29.92,30.24,105182,0
2016-02-19,30.07,30.14,28.79,29.14,216630,0
2016-02-22,29.57,29.8,28.35,28.48,108821,0
2016-02-23,28.55,28.55,27.78,28.24,65790,0
2016-02-24,27.84,27.84,26.54,26.94,168946,0
2016-02-25,26.88,26.88,25.83,26.16,104520,0
2016-02-26,26.41,27.475,26.12,27.33,107199,0
2016-02-29,27.22,27.92,27.205,27.8,105124,0
2016-03-01,28,28.67,27.9,28.09,78227,0
2016-03-02,28.3,28.65,27.88,28.37,110986,0
2016-03-03,29.9,33.49,29.4,32.89,160847,0
2016-03-04,32.58,32.58,31.51,31.84,232165,0
2016-03-07,31.21,31.32,30.3611,31.14,201848,0
2016-03-08,31.07,31.495,30.55,30.59,87181,0
2016-03-09,30.72,30.98,30.26,30.475,54732,0
2016-03-10,30.48,30.48,29.81,30.09,115102,0
2016-03-11,30.4,30.77,30.16,30.56,57553,0
2016-03-14,30.57,30.73,29.95,30.46,49897,0
2016-03-15,30.29,30.41,29.7,30.14,120619,0
2016-03-16,30.22,30.5,30.09,30.4,66460,0
2016-03-17,30.35,30.45,30.01,30.25,86872,0
2016-03-18,30.33,30.88,30.31,30.84,136054,0
2016-03-21,30.82,31.08,29.515,30.82,111276,0
2016-03-22,30.79,30.99,30.29,30.74,76548,0
2016-03-23,30.44,30.91,29.98,30.02,115816,0
2016-03-24,29.96,30.68,29.5,30.53,102838,0
2016-03-28,30.37,30.56,30.01,30.32,62304,0
2016-03-29,30.34,30.53,30.31,30.4,148092,0
2016-03-30,30.53,31.25,30.16,31.12,162608,0
2016-03-31,31.23,31.59,30.86,31.02,93236,0
2016-04-01,30.67,31.08,30.265,30.99,47115,0
2016-04-04,31.01,31.08,30.1073,30.97,86235,0
2016-04-05,30.78,30.95,30.44,30.86,109631,0
2016-04-06,31,31,30.42,30.84,79384,0
2016-04-07,30.74,31.17,29.64,30.41,110257,0
2016-04-08,30.65,30.83,29.96,30.19,71182,0
2016-04-11,30.27,30.82,30.14,30.38,22983,0
2016-04-12,30.31,30.75,30.31,30.45,18589,0
2016-04-13,30.76,31.25,30.57,31.17,74702,0
2016-04-14,31.25,31.4,30.525,30.92,82649,0
2016-04-15,31.04,32.29,31.04,32.22,103443,0
2016-04-18,32.5,32.78,32.12,32.34,96294,0
2016-04-19,32.28,32.62,31.64,31.67,34336,0
2016-04-20,31.63,32.54,31.34,31.93,33980,0
2016-04-21,31.82,32.43,31.63,31.86,42535,0
2016-04-22,31.78,31.96,31.39,31.7,115072,0
2016-04-25,31.51,31.87,30.85,31.3,95857,0
2016-04-26,31.27,31.9,31.24,31.31,47432,0
2016-04-27,31.3,31.42,30.54,30.65,94121,0
2016-04-28,30.55,31.13,30.2,30.38,39681,0
2016-04-29,29.91,30.29,29.16,29.8,71127,0
2016-05-02,29.8,30.82,29.8,30.2,17058,0
2016-05-03,29.87,30.14,29.26,29.68,92475,0
2016-05-04,29.45,30.43,29.36,30.06,47288,0
2016-05-05,30.12,31.04,29.57,29.87,76933,0
2016-05-06,29.73,30.5,28.99,29.5,130085,0
2016-05-09,29.37,29.41,28.05,28.41,78414,0
2016-05-10,28.6,29.59,28.285,28.84,74121,0
2016-05-11,28.72,28.76,27.81,28.165,18996,0
2016-05-12,28.3,28.715,27.56,28.18,43515,0
2016-05-13,28.21,28.32,27.94,28.2,34952,0
2016-05-16,28.36,29.27,28.26,28.94,71265,0
2016-05-17,28.89,30.3,28.89,29.23,183068,0
2016-05-18,29.05,30.0846,28.01,29.3,113498,0
2016-05-19,29.21,29.59,28.41,28.49,43184,0
2016-05-20,28.68,30.33,28.68,28.86,53743,0
2016-05-23,28.93,29.5,28.59,29.29,111169,0
2016-05-24,29.49,30.05,29.49,29.75,48120,0
2016-05-25,29.8275,30.25,29.57,29.93,64428,0
2016-05-26,29.885,30.23,29.885,29.98,92123,0
2016-05-27,30,31.035,29.75,30.65,56441,0
2016-05-31,30.89,31.15,30.28,31.01,228064,0
2016-06-01,30.84,31,29.17,30.31,78784,0
2016-06-02,30.37,30.79,30.21,30.37,100820,0
2016-06-03,30.25,30.25,29.62,29.94,125208,0
2016-06-06,29.88,30.4,29.08,29.45,113365,0
2016-06-07,29.51,29.95,29.45,29.63,61641,0
2016-06-08,29.74,30,29.4,29.8,105093,0
2016-06-09,29.5,30.01,29.39,29.56,63362,0
2016-06-10,29.24,30.03,28.55,28.56,111399,0
2016-06-13,28.57,29.3,28.45,28.74,83207,0
2016-06-14,28.72,29.2,28.72,28.78,48208,0
2016-06-15,28.88,28.88,28.88,28.88,78299,0
2016-06-16,28.68,28.99,28.07,28.58,122389,0
2016-06-17,28.59,29.31,28.59,29.25,65746,0
2016-06-20,29.46,30.01,29.46,29.78,103813,0
2016-06-21,29.77,30.11,28.72,29.95,59801,0
2016-06-22,29.94,30.89,29.69,30.54,84617,0
2016-06-23,30.5,30.555,29.99,30.2,52542,0
2016-06-24,28.89,29.97,28.89,29.3,32699,0
2016-06-27,28.68,28.7,28.1,28.46,55762,0
2016-06-28,28.57,29.81,28.5666,29.12,98786,0
2016-06-29,29.54,29.54,28.43,29.19,19817,0
2016-06-30,28.74,29.61,28.74,29.31,41382,0
2016-07-01,28.96,29.99,28.625,29.59,26533,0
2016-07-05,29.38,30,28.02,29.78,57911,0
2016-07-06,29.78,30.85,29.41,30.82,56872,0
2016-07-07,30.89,31.51,30.61,30.85,131921,0
2016-07-08,31.18,31.95,30.05,31.27,89815,0
2016-07-11,31.24,32.28,30.71,31.91,106019,0
2016-07-12,32.17,32.95,32,32.09,88389,0
2016-07-13,32.25,32.35,31.66,31.81,86784,0
2016-07-14,32.13,32.1899,31.84,31.9,23762,0
2016-07-15,32,32.48,31.89,32.21,66813,0
2016-07-18,32.26,32.87,31.91,32.48,55936,0
2016-07-19,32.47,32.66,31.81,32.3,77848,0
2016-07-20,32.27,32.29,31.84,31.94,21518,0
2016-07-21,31.8,31.92,30.66,30.81,81378,0
2016-07-22,30.94,31.44,30.68,30.95,145464,0
2016-07-25,30.82,31.36,30.48,30.84,56182,0
2016-07-26,30.73,31.29,30.73,31.18,30104,0
2016-07-27,31.25,31.74,30.98,31.48,28476,0
2016-07-28,31.48,31.65,31.02,31.54,45921,0
2016-07-29,31.63,32.05,31.31,31.82,26855,0
2016-08-01,31.96,32.16,31.16,31.88,34738,0
2016-08-02,31.89,32.28,31.7,31.85,75840,0
2016-08-03,32.17,32.22,31.55,31.65,13143,0
2016-08-04,31.77,31.99,31.38,31.74,72890,0
2016-08-05,32.21,35.26,31.99,33.6,570915,0
2016-08-08,33.19,33.59,32.26,33.03,81395,0
2016-08-09,33.01,33.41,32.94,33.3,44052,0
2016-08-10,33.3,33.3,32.72,32.97,30292,0
2016-08-11,31.05,32.875,31.05,32.67,58694,0
2016-08-12,32.5,32.98,32.44,32.63,48023,0
2016-08-15,32.36,33.274,32.36,33.26,94849,0
2016-08-16,33.07,33.49,32.89,33.41,90916,0
2016-08-17,33.4,33.4,33.01,33.15,17877,0
2016-08-18,33.19,33.39,32.995,33.14,44723,0
2016-08-19,32.82,33.37,32.75,33.37,67450,0
2016-08-22,33.39,33.48,33.17,33.44,89346,0
2016-08-23,33.23,33.5,33.23,33.44,64928,0
2016-08-24,33.32,33.81,33.32,33.42,70488,0
2016-08-25,33.45,33.7,32.89,33.34,77346,0
2016-08-26,33.59,33.59,33.06,33.36,16383,0
2016-08-29,33.33,33.69,32.445,33.58,34050,0
2016-08-30,33.64,33.64,33.38,33.48,74983,0
2016-08-31,33.47,33.67,33.05,33.33,47914,0
2016-09-01,33.19,33.64,33.15,33.21,21187,0
2016-09-02,33.34,33.559,32.69,33.33,55241,0
2016-09-06,33.43,33.67,32.94,33.355,89527,0
2016-09-07,33.47,33.65,32.94,33.5,122348,0
2016-09-08,33.49,33.65,32.75,32.8,70264,0
2016-09-09,32.73,33.18,32.48,32.91,129269,0
2016-09-12,32.78,33.11,32.28,33,138433,0
2016-09-13,32.96,33.51,32.96,33.45,129067,0
2016-09-14,33.49,33.49,33.04,33.26,91554,0
2016-09-15,33.16,33.59,33.16,33.58,47373,0
2016-09-16,33.52,33.65,33.44,33.55,53203,0
2016-09-19,33.55,33.68,33.26,33.57,104930,0
2016-09-20,33.64,34.1,33.4137,34.06,140696,0
2016-09-21,34.03,34.68,34,34.68,115380,0
2016-09-22,34.66,34.88,33.65,34.81,40826,0
2016-09-23,34.7,34.84,34.49,34.84,26195,0
2016-09-26,34.78,34.89,34.5,34.84,76046,0
2016-09-27,34.89,35.19,34.48,35.14,87827,0
2016-09-28,34.93,35,34.05,34.28,298552,0
2016-09-29,34.54,34.98,34.27,34.5,75317,0
2016-09-30,34.16,34.36,33.27,33.38,92523,0
2016-10-03,33.35,33.35,32.6,32.62,78863,0
2016-10-04,32.62,33.74,32.62,33.43,90979,0
2016-10-05,33.43,33.91,33.24,33.24,24183,0
2016-10-06,33.27,33.51,32.98,33.16,55273,0
2016-10-07,33.14,33.49,32.4,32.46,38549,0
2016-10-10,32.83,33.4,32.76,33.17,32411,0
2016-10-11,33.07,33.14,32.08,32.34,68504,0
2016-10-12,32.34,32.49,32.03,32.28,23615,0
2016-10-13,32.14,32.58,31.58,32.4,45755,0
2016-10-14,32.65,33.26,31.98,32.2,40100,0
2016-10-17,32.14,32.47,31.82,32.07,10544,0
2016-10-18,32.38,32.5,32.1,32.28,19573,0
2016-10-19,32.6408,32.6408,32.14,32.35,10716,0
2016-10-20,32.69,32.69,32.12,32.57,15862,0
2016-10-21,32.39,32.83,32.165,32.6,21728,0
2016-10-24,32.82,33.07,32.595,32.84,22574,0
2016-10-25,32.89,33.57,32.72,33.2,27891,0
2016-10-26,33.03,33.58,33.015,33.21,47058,0
2016-10-27,33.12,33.18,32.46,33.06,44529,0
2016-10-28,32.96,33.71,32.96,33.53,27209,0
2016-10-31,33.72,34.08,33.625,34,36964,0
2016-11-01,34.09,34.675,32.12,32.73,40046,0
2016-11-02,33.76,33.76,32.44,32.96,30912,0
2016-11-03,32.75,33.43,32.71,33.26,65733,0
2016-11-04,33.45,33.855,33,33.68,52104,0
2016-11-07,33.77,34.1,32,34.05,80630,0
2016-11-08,33.76,34.74,32.99,34.69,39348,0
2016-11-09,34.27,34.8,33.77,34.34,49527,0
2016-11-10,34.29,34.36,32.89,33.11,104496,0
2016-11-11,33.15,34.99,32.63,32.75,63500,0
2016-11-14,32.94,32.976,32.61,32.81,30153,0
2016-11-15,33.05,33.89,32.75,33.74,44166,0
2016-11-16,33.58,33.94,32.63,33.89,26032,0
2016-11-17,33.81,34.25,33.81,34,30154,0
2016-11-18,32.4,34.43,32.4,34.17,19468,0
2016-11-21,34.24,34.59,32.82,34.54,34209,0
2016-11-22,34.5,34.54,32.9,34.17,76688,0
2016-11-23,33.52,34.68,33.3,34.59,86623,0
2016-11-25,34.68,35.08,34.59,35.05,111694,0
2016-11-28,35,35.75,34.451,35.59,126230,0
2016-11-29,35.6,35.87,34.8,35.01,119020,0
2016-11-30,35.25,35.6299,35.05,35.37,95140,0
2016-12-01,35.42,35.81,35.255,35.4,82963,0
2016-12-02,35.35,35.67,34.89,35.34,43554,0
2016-12-05,35.515,35.68,34.65,34.88,38169,0
2016-12-06,35.23,35.23,34.44,34.72,20528,0
2016-12-07,34.54,34.98,34.3,34.57,80444,0
2016-12-08,34.64,34.94,34.305,34.47,66436,0
2016-12-09,34.47,34.92,34.39,34.49,70977,0
2016-12-12,34.3,34.63,33.6,34.41,61174,0
2016-12-13,34.75,34.97,34.14,34.54,107885,0
2016-12-14,34.2,34.555,32.835,32.9,77691,0
2016-12-15,33.04,33.46,32.43,32.63,42176,0
2016-12-16,32.84,33.58,32.37,32.99,57662,0
2016-12-19,33.37,33.37,32.23,32.45,47266,0
2016-12-20,32.46,32.91,32.273,32.38,57399,0
2016-12-21,32.63,33.29,32.32,32.82,72960,0
2016-12-22,32.08,33.15,32.08,33.14,50641,0
2016-12-23,33.21,33.41,32.76,33.17,25965,0
2016-12-27,33.01,33.75,32.81,33.43,29506,0
2016-12-28,33.43,33.89,33.13,33.65,47975,0
2016-12-29,33.76,33.98,33.39,33.69,52623,0
2016-12-30,33.86,33.98,33.55,33.8,37951,0
2017-01-03,33.8,34.35,33.55,33.69,45924,0
2017-01-04,33.8,34.39,33.74,33.88,26606,0
2017-01-05,33.89,34.82,33.845,34.02,47242,0
2017-01-06,33.94,34.67,33.71,33.95,37882,0
2017-01-09,33.88,34.72,33.75,34.4,54632,0
2017-01-10,34.54,36.59,33.18,36.54,180569,0
2017-01-11,36.69,36.69,35.4401,35.66,76899,0
2017-01-12,35.64,35.91,34.52,34.73,62575,0
2017-01-13,34.76,35.84,34.31,35.19,51668,0
2017-01-17,35.27,36.06,34.42,35.83,69356,0
2017-01-18,35.61,35.73,34.505,34.72,50276,0
2017-01-19,35.655,35.655,33.86,35.23,51980,0
2017-01-20,35.48,35.6,34.85,35.05,38776,0
2017-01-23,35.41,35.63,34.52,35.3,22913,0
2017-01-24,35.54,35.6,33.625,35.36,52864,0
2017-01-25,35.29,35.93,33.89,35.37,57147,0
2017-01-26,35.26,35.77,34.87,35.02,30061,0
2017-01-27,34.88,35.59,34.78,35.13,28783,0
2017-01-30,34.9,35.55,33.59,34.75,19924,0
2017-01-31,34.65,35.58,34.62,35.18,20513,0
2017-02-01,35.18,35.5,34.34,35.03,53143,0
2017-02-02,35.02,35.5843,34.16,34.84,36072,0
2017-02-03,35.07,36.1,35.07,35.78,39500,0
2017-02-06,35.95,35.95,35.02,35.25,16503,0
2017-02-07,35.48,36.19,34.89,35.61,27881,0
2017-02-08,35.38,36.12,35.38,35.76,36703,0
2017-02-09,35.92,36.82,35.55,36.55,48571,0
2017-02-10,36.79,36.79,35.26,35.64,20505,0
2017-02-13,35.59,36.37,35.26,35.65,32692,0
2017-02-14,35.37,35.63,34.01,34.27,154010,0
2017-02-15,34.3,34.69,34.09,34.5,71717,0
2017-02-16,34.46,35.38,34.15,35.24,50867,0
2017-02-17,35.39,36.49,34.97,35.79,100489,0
2017-02-21,35.68,37.02,35.68,36.45,143366,0
2017-02-22,36.6,37.93,35.56,35.85,100309,0
2017-02-23,35.27,36.555,35.27,36.03,57917,0
2017-02-24,35.95,36.25,35.65,36.04,77082,0
2017-02-27,36,36,35.64,35.97,50010,0
2017-02-28,35.69,35.96,35.69,35.95,29083,0
2017-03-01,35.9,35.9,34.82,34.96,102205,0
2017-03-02,35,35,34.78,34.94,79639,0
2017-03-03,34.94,35.88,34.89,35.6,333678,0
2017-03-06,35.6,35.68,35.32,35.44,46860,0
2017-03-07,35.42,35.7,35.37,35.6,159250,0
2017-03-08,35.61,36.2,35.61,35.9,478781,0
2017-03-09,35.83,36.05,31.25,34.51,688197,0
2017-03-10,34.85,35.9,34.85,35.57,163997,0
2017-03-13,35.94,35.98,35.47,35.94,80366,0
2017-03-14,35.98,36.08,35.75,36.04,152441,0
2017-03-15,35.99,37.69,35.65,36.85,563427,0
2017-03-16,36.83,36.99,36.08,36.31,84499,0
2017-03-17,36.21,37.2,36.21,37.17,163090,0
2017-03-20,37.07,37.45,36.875,37.35,94777,0
2017-03-21,37.19,37.43,36.9,37.02,60501,0
2017-03-22,37.08,37.21,36.46,36.77,31565,0
2017-03-23,36.79,37.42,36.61,36.99,62553,0
2017-03-24,37.22,37.5,36.84,36.88,282055,0
2017-03-27,36.67,37.15,36.33,37.11,78877,0
2017-03-28,37.09,37.49,35.91,36.19,77998,0
2017-03-29,36.13,36.76,35.95,36.1,64334,0
2017-03-30,36.43,36.48,36.02,36.26,88643,0
2017-03-31,36.25,36.7,34.875,36.66,76700,0
2017-04-03,36.52,37.68,36.26,36.98,196076,0
2017-04-04,37.06,37.495,36.92,37.35,60831,0
2017-04-05,37.24,38.5,37.09,38.24,97498,0
2017-04-06,38.47,38.72,38.035,38.59,59280,0
2017-04-07,38.66,39.225,38.64,38.96,101305,0
2017-04-10,39.26,39.95,39.12,39.48,86244,0
2017-04-11,39.68,39.78,38.99,39.76,64219,0
2017-04-12,39.76,40.62,39.56,40.51,216795,0
2017-04-13,40.53,41.76,40.44,40.52,124465,0
2017-04-17,40.56,40.67,37.91,38.07,115572,0
2017-04-18,37.81,39.18,37,39,131316,0
2017-04-19,39.2,40.25,39.11,39.64,71588,0
2017-04-20,39.8,41.4,39.39,39.46,96342,0
2017-04-21,39.71,41.215,39.375,39.75,138053,0
2017-04-24,40.04,40.935,39.65,40.38,365222,0
2017-04-25,40.54,41.35,39.73,41.04,136394,0
2017-04-26,41.01,41.46,40.58,40.92,199262,0
2017-04-27,40.94,42.2,40.84,41.14,81400,0
2017-04-28,41,41.93,40.71,40.99,86581,0
2017-05-01,41.08,41.74,40.63,41.07,31367,0
2017-05-02,40.96,41.67,40.79,40.88,82479,0
2017-05-03,40.84,41.345,39.845,40.79,63588,0
2017-05-04,40.83,41.63,40.03,41.15,61799,0
2017-05-05,42.01,43,41.14,42.5,140916,0
2017-05-08,41.87,42.37,41.1601,42.305,237196,0
2017-05-09,41.81,44.04,41.81,42.85,372703,0
2017-05-10,42.45,43.63,42.011,43.2,366617,0
2017-05-11,43.49,43.77,42.39,43.47,279428,0
2017-05-12,43.14,44,43.08,43.56,205693,0
2017-05-15,43.46,44.28,43.31,44,159511,0
2017-05-16,44.28,44.86,44.21,44.56,235391,0
2017-05-17,44.45,44.79,43.75,43.91,194113,0
2017-05-18,43.88,44.435,43.28,43.47,201784,0
2017-05-19,43.4,44.5,43.34,43.76,381591,0
2017-05-22,44.07,44.4,43.66,44.4,292386,0
2017-05-23,44.4,44.68,44.15,44.47,408111,0
2017-05-24,44.65,44.825,43.45,43.49,133063,0
2017-05-25,43.52,43.815,43.23,43.41,131577,0
2017-05-26,43.38,43.95,43.33,43.59,70061,0
2017-05-30,43.6,43.83,43.31,43.4,67504,0
2017-05-31,43.4,43.73,42.83,43.59,279943,0
2017-06-01,43.77,44.33,43.09,43.92,326894,0
2017-06-02,43.58,44.24,43.58,44.12,275632,0
2017-06-05,44.36,44.4,43.7164,44.14,176995,0
2017-06-06,43.77,44.89,43.77,44.36,327306,0
2017-06-07,44.5,44.8,43.47,44.28,255637,0
2017-06-08,44.51,44.89,44.47,44.71,140140,0
2017-06-09,44.9,45.36,43.76,43.89,311032,0
2017-06-12,43.68,44.29,42.8,43.65,151947,0
2017-06-13,43.75,44.39,43.45,43.94,200717,0
2017-06-14,44.04,44.39,43.06,43.34,137634,0
2017-06-15,43.18,43.185,42.57,43.05,86585,0
2017-06-16,43.01,44.74,43.01,43.67,61519,0
2017-06-19,43.82,44.8,42.6,44.68,121808,0
2017-06-20,44.76,45.03,44.07,44.76,74662,0
2017-06-21,44.76,45.5025,44.15,45.19,89577,0
2017-06-22,45.2,45.48,44.81,45.34,58292,0
2017-06-23,45.34,46.59,45.16,46.35,305262,0
2017-06-26,46.59,46.99,45.3,45.36,264989,0
2017-06-27,45.35,45.79,45.03,45.4,108565,0
2017-06-28,45.22,45.9918,45.06,45.41,56268,0
2017-06-29,45.49,45.55,44.63,45.21,80954,0
2017-06-30,45.3,45.87,44.66,44.73,136412,0
2017-07-03,44.78,45.78,44.68,45.52,51098,0
2017-07-05,45.59,46.22,45.37,45.7,109987,0
2017-07-06,45.55,46.35,44.81,45.06,78355,0
2017-07-07,45.05,45.57,45.05,45.31,39961,0
2017-07-10,45.46,46.52,45.46,46.46,66491,0
2017-07-11,46.5,46.58,45.71,46.18,113706,0
2017-07-12,46.52,47.77,46.52,47.67,80277,0
2017-07-13,47.66,48.16,47.25,47.9,63816,0
2017-07-14,47.91,48.3125,47.3,47.31,45986,0
2017-07-17,47.56,48.26,47.3109,47.68,76802,0
2017-07-18,47.66,48.13,47.21,47.81,62500,0
2017-07-19,47.88,48.1196,47.295,47.84,148022,0
2017-07-20,47.69,48.14,47.595,47.84,144311,0
2017-07-21,47.98,48.44,47.94,48.12,21219,0
2017-07-24,48.13,48.27,47.4,48.14,69664,0
2017-07-25,48.32,48.32,47.74,48.08,54476,0
2017-07-26,48.4,48.74,47.4966,48.07,92013,0
2017-07-27,48,48.2,47.12,47.79,109764,0
2017-07-28,47.5,48.25,47.168,48.16,55993,0
2017-07-31,48.23,49.44,48.1517,49.26,135673,0
2017-08-01,49.11,50.59,49.11,50.18,267864,0
2017-08-02,50.49,50.8,48.86,49.67,368701,0
2017-08-03,49.5,50.75,49.25,50.44,140105,0
2017-08-04,51.81,56.94,51.6671,55.39,453996,0
2017-08-07,55.12,55.3,53.27,53.73,510307,0
2017-08-08,53.6,55.16,53.57,55.12,213321,0
2017-08-09,55.12,56.91,54.32,56.62,251670,0
2017-08-10,56.79,56.85,54.41,55.04,135192,0
2017-08-11,54.98,55.66,53.26,55.63,160723,0
2017-08-14,56,56.77,55.49,55.71,168446,0
2017-08-15,56,56.75,55.73,56.54,116951,0
2017-08-16,56.5,56.79,56.1,56.4,86897,0
2017-08-17,56.29,58.219,55.89,57.5,288686,0
2017-08-18,57.47,57.72,56.61,56.77,116114,0
2017-08-21,56.77,59.64,56.77,59.43,271387,0
2017-08-22,59.03,59.64,58.43,58.94,220742,0
2017-08-23,58.33,59.59,58.02,59.23,163829,0
2017-08-24,59.55,59.59,57.96,58.4,133232,0
2017-08-25,58.79,59.359,57.635,58.06,141604,0
2017-08-28,57.9,58.11,57.26,57.8,83407,0
2017-08-29,57,58.22,56.92,58.06,185396,0
2017-08-30,58.06,59.32,58.06,58.87,135056,0
2017-08-31,58.47,59.55,58.47,59.4,109926,0
2017-09-01,59.59,60.34,59.165,59.92,88092,0
2017-09-05,59.97,60.2,58.96,59.39,87930,0
2017-09-06,59.52,60.07,59.39,59.86,77829,0
2017-09-07,59.93,60.55,59.64,60.04,103862,0
2017-09-08,60.05,60.45,58.96,58.98,156520,0
2017-09-11,59.44,60.21,58.99,59.29,143389,0
2017-09-12,59.67,60.59,59.47,60.39,148478,0
2017-09-13,60.31,60.42,59.58,59.62,54670,0
2017-09-14,59.55,60.44,59.08,60.41,248277,0
2017-09-15,60.42,61.06,58.29,58.66,324533,0
2017-09-18,58.7,59.46,58.02,58.68,350040,0
2017-09-19,59.06,60.31,58.84,59.94,125751,0
2017-09-20,60.14,60.24,58.48,58.49,126446,0
2017-09-21,58.55,59.8,57.95,58.48,290542,0
2017-09-22,59.02,62,59.02,61.75,295964,0
2017-09-25,62,62,58.36,59.55,293896,0
2017-09-26,59.47,60.3,58.8,60.26,189148,0
2017-09-27,60.84,61.76,60.49,61.23,135636,0
2017-09-28,61.37,61.37,60.46,60.6,75623,0
2017-09-29,60.82,61.23,60.38,60.61,291162,0
2017-10-02,61.475,62.16,60.26,61.49,113954,0
2017-10-03,62.01,62.4,61.42,61.71,108252,0
2017-10-04,61.7,61.9,61.14,61.64,98439,0
2017-10-05,61.63,61.98,60.65,60.74,44661,0
2017-10-06,60.48,61.58,60.48,60.74,89128,0
2017-10-09,61.09,61.6,60.64,60.68,128013,0
2017-10-10,60.95,61.24,60.66,61,88378,0
2017-10-11,61.05,61.82,60.595,61.73,120156,0
2017-10-12,61.73,64.77,61.73,64.5,747399,0
2017-10-13,65.64,65.675,64.035,64.76,162539,0
2017-10-16,65.1,65.1,64.4575,64.74,215097,0
2017-10-17,64.38,64.74,63.36,63.57,69620,0
2017-10-18,63.85,64.61,63,63.13,315078,0
2017-10-19,62.81,62.835,61.03,62.23,104615,0
2017-10-20,62.71,62.95,61.54,62.05,88372,0
2017-10-23,61.75,62.4162,61.33,61.79,119223,0
2017-10-24,61.8,62.25,61.09,61.76,114602,0
2017-10-25,61.77,62.585,61.47,61.72,74929,0
2017-10-26,61.67,62.63,61.51,62.365,62484,0
2017-10-27,62.5,62.94,61.64,62.29,62116,0
2017-10-30,62.2,62.2,60.68,60.84,238788,0
2017-10-31,61.06,62.375,60.82,61.9,178111,0
2017-11-01,61.68,62.5,60.96,61.26,75915,0
2017-11-02,61.58,62.45,61.58,61.8,85084,0
2017-11-03,61.81,62.23,60.72,61.23,200149,0
2017-11-06,61.43,62.44,61.1295,62.01,164727,0
2017-11-07,62.04,62.7,61.98,62.42,353407,0
2017-11-08,62.25,63.08,61.57,61.86,160589,0
2017-11-09,61.73,62.59,61.1,62.43,138991,0
2017-11-10,62.13,64.47,59.45,63.8,239830,0
