Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.9775,4.9775,4.875,4.92,674664,0
2005-02-28,4.93,5.1375,4.885,4.9675,2678620,0
2005-03-01,4.9625,5.2925,4.9425,5.195,4478900,0
2005-03-02,5.1625,5.3025,5.1075,5.1425,1950628,0
2005-03-03,5.2,5.2025,5.06,5.145,1082064,0
2005-03-04,5.17,5.185,5.105,5.1175,1477528,0
2005-03-07,5.1125,5.1975,5.0375,5.0525,1537164,0
2005-03-08,5.0275,5.115,5.0275,5.0625,1435756,0
2005-03-09,5.1125,5.1925,5.075,5.075,2334600,0
2005-03-10,5.0625,5.1275,5.0125,5.0625,916308,0
2005-03-11,5.19,5.55,5.19,5.375,5065184,0
2005-03-14,5.0475,5.32,5,5.26,4124872,0
2005-03-15,5.305,5.3375,5.25,5.28,1396536,0
2005-03-16,5.36,5.3625,5.17,5.235,1694952,0
2005-03-17,5.27,5.34,5.1675,5.2475,1244908,0
2005-03-18,5.295,5.295,5.1325,5.175,2322708,0
2005-03-21,5.2175,5.2825,5.1175,5.245,1117136,0
2005-03-22,5.205,5.35,5.205,5.225,1097180,0
2005-03-23,5.2125,5.26,5.17,5.185,1211852,0
2005-03-24,5.23,5.34,5.18,5.2725,889048,0
2005-03-28,5.2975,5.3375,5.225,5.2675,825416,0
2005-03-29,5.235,5.235,5.0175,5.03,2132084,0
2005-03-30,5.0775,5.2275,5.0775,5.2,1032320,0
2005-03-31,5.2,5.2,5.045,5.0925,1372168,0
2005-04-01,5.1225,5.1725,4.975,4.995,2996472,0
2005-04-04,5.01,5.0725,4.9075,5.0575,1635256,0
2005-04-05,5.075,5.075,4.8775,4.88,2601384,0
2005-04-06,4.8975,4.995,4.8625,4.865,2337136,0
2005-04-07,4.9125,4.9625,4.855,4.9175,2031556,0
2005-04-08,4.9225,4.925,4.805,4.81,1156248,0
2005-04-11,4.81,4.86,4.7575,4.7625,1358004,0
2005-04-12,4.7625,4.845,4.7175,4.835,1943892,0
2005-04-13,4.805,4.835,4.7225,4.75,989260,0
2005-04-14,4.7225,4.7875,4.6,4.61,2277660,0
2005-04-15,4.6375,4.675,4.4775,4.48,2250512,0
2005-04-18,4.465,4.5175,4.4,4.4525,1723608,0
2005-04-19,4.4625,4.56,4.4575,4.5,1073120,0
2005-04-20,4.5,4.5925,4.435,4.435,1863444,0
2005-04-21,4.475,4.645,4.4325,4.59,1155916,0
2005-04-22,4.595,4.595,4.45,4.5,652496,0
2005-04-25,4.445,4.55,4.3825,4.41,1673384,0
2005-04-26,4.4325,4.625,4.3375,4.36,3806784,0
2005-04-27,4.84,4.85,4.65,4.79,6836008,0
2005-04-28,4.76,4.8,4.655,4.655,2243816,0
2005-04-29,4.68,4.75,4.6375,4.72,2080052,0
2005-05-02,4.745,4.755,4.68,4.7475,1903712,0
2005-05-03,4.71,4.9225,4.71,4.9025,3856900,0
2005-05-04,4.8725,5.025,4.8675,4.9325,2680260,0
2005-05-05,4.8975,5.025,4.8375,4.95,1180288,0
2005-05-06,4.955,5.0275,4.955,4.9925,745284,0
2005-05-09,5.0275,5.0775,4.9075,5.0725,1680800,0
2005-05-10,5.025,5.055,4.95,5.005,1120704,0
2005-05-11,5.005,5.0125,4.8875,4.9575,847660,0
2005-05-12,4.945,5.0225,4.925,4.995,1034324,0
2005-05-13,5,5.1375,4.985,5.045,1274600,0
2005-05-16,5.065,5.115,5,5.11,1389360,0
2005-05-17,5.1025,5.1175,4.94,5.0825,1037308,0
2005-05-18,5.1075,5.16,5.0175,5.1425,753776,0
2005-05-19,5.1025,5.245,5.1025,5.24,865976,0
2005-05-20,5.2375,5.2625,5.13,5.24,733920,0
2005-05-23,5.225,5.37,5.225,5.3175,735672,0
2005-05-24,5.2775,5.405,5.2575,5.39,870992,0
2005-05-25,5.3625,5.3725,5.295,5.3075,1055816,0
2005-05-26,5.2925,5.3675,5.29,5.35,1128284,0
2005-05-27,5.3925,5.3925,5.285,5.3575,1279912,0
2005-05-31,5.315,5.4125,5.23,5.31,2014688,0
2005-06-01,5.31,5.46,5.31,5.37,1095368,0
2005-06-02,5.35,5.41,5.315,5.3975,1041452,0
2005-06-03,5.385,5.43,5.3125,5.3875,902224,0
2005-06-06,5.415,5.505,5.3875,5.4325,1186888,0
2005-06-07,5.425,5.4775,5.245,5.2675,1269172,0
2005-06-08,5.2625,5.3625,5.2625,5.325,517464,0
2005-06-09,5.29,5.445,5.2275,5.43,829348,0
2005-06-10,5.4175,5.56,5.4175,5.5225,1092340,0
2005-06-13,5.53,5.63,5.505,5.595,853648,0
2005-06-14,5.59,5.705,5.5825,5.5875,2098004,0
2005-06-15,5.615,5.6375,5.4725,5.545,1453412,0
2005-06-16,5.575,5.575,5.3775,5.4225,1230628,0
2005-06-17,5.4775,5.5,5.33,5.34,1447256,0
2005-06-20,5.3525,5.415,5.3375,5.3625,736192,0
2005-06-21,5.3875,5.44,5.365,5.4075,654300,0
2005-06-22,5.43,5.46,5.3575,5.4175,697812,0
2005-06-23,5.39,5.4,5.225,5.2425,841640,0
2005-06-24,5.225,5.23,5.0575,5.1125,1189692,0
2005-06-27,5.03,5.095,5,5.055,618272,0
2005-06-28,5.0825,5.1425,4.9275,5.0125,1909132,0
2005-06-29,5.01,5.01,4.8875,4.9175,1077412,0
2005-06-30,4.9425,4.9625,4.7875,4.8025,1516428,0
2005-07-01,4.81,4.895,4.75,4.84,1364956,0
2005-07-05,4.7925,4.8425,4.74,4.825,1736216,0
2005-07-06,4.8525,5.315,4.82,5.1375,2987228,0
2005-07-07,5.07,5.18,4.945,5.1325,2082424,0
2005-07-08,5.085,5.6425,5.085,5.525,3457472,0
2005-07-11,5.5,5.7475,5.5,5.645,1965396,0
2005-07-12,5.6725,5.6725,5.5525,5.6175,941280,0
2005-07-13,5.65,5.65,5.5025,5.58,754548,0
2005-07-14,5.55,5.6625,5.44,5.5275,534576,0
2005-07-15,5.47,5.59,5.45,5.555,514884,0
2005-07-18,5.5825,5.6325,5.5375,5.6075,1099704,0
2005-07-19,5.5825,5.715,5.5475,5.705,976648,0
2005-07-20,5.6825,5.7375,5.6025,5.705,581452,0
2005-07-21,5.7,5.725,5.5725,5.5875,528528,0
2005-07-22,5.6225,5.63,5.5125,5.6275,457660,0
2005-07-25,5.6225,5.75,5.5525,5.57,611844,0
2005-07-26,5.58,5.65,5.5325,5.6275,947112,0
2005-07-27,5.265,5.31,4.8475,5.1875,6148752,0
2005-07-28,5.175,5.2525,5.1625,5.1875,1125528,0
2005-07-29,5.1875,5.2475,5.165,5.175,965444,0
2005-08-01,5.175,5.31,5.1725,5.28,1182312,0
2005-08-02,5.285,5.3925,5.2525,5.3925,919236,0
2005-08-03,5.395,5.5,5.375,5.4225,1157452,0
2005-08-04,5.41,5.41,5.235,5.3125,842524,0
2005-08-05,5.29,5.3425,5.1875,5.26,648104,0
2005-08-08,5.25,5.31,5.1575,5.205,1207716,0
2005-08-09,5.205,5.365,5.19,5.3,931248,0
2005-08-10,5.34,5.4,5.22,5.3,871052,0
2005-08-11,5.25,5.3125,5.2425,5.28,1287224,0
2005-08-12,5.2525,5.3325,5.2325,5.2675,854972,0
2005-08-15,5.245,5.495,5.245,5.42,1203120,0
2005-08-16,5.4,5.48,5.375,5.425,835428,0
2005-08-17,5.4,5.5175,5.4,5.425,968504,0
2005-08-18,5.4125,5.4875,5.3175,5.4125,813976,0
2005-08-19,5.3875,5.4375,5.26,5.3325,808880,0
2005-08-22,5.37,5.385,5.2425,5.2725,1421216,0
2005-08-23,5.26,5.315,5.225,5.27,1296628,0
2005-08-24,5.2575,5.425,5.25,5.325,1466848,0
2005-08-25,5.35,5.4125,5.31,5.3425,1336876,0
2005-08-26,5.375,5.425,5.2625,5.2975,1767396,0
2005-08-29,5.2725,5.3,5.15,5.2675,1682732,0
2005-08-30,5.275,5.3,5.1975,5.245,1059172,0
2005-08-31,5.2325,5.3125,5.185,5.2875,1407324,0
2005-09-01,5.3225,5.5,5.3125,5.385,1111508,0
2005-09-02,5.385,5.535,5.3575,5.4225,800056,0
2005-09-06,5.45,5.625,5.4475,5.6025,1144668,0
2005-09-07,5.6,5.6925,5.6,5.6725,972532,0
2005-09-08,5.625,5.66,5.5625,5.6225,916524,0
2005-09-09,5.6125,5.75,5.6125,5.7125,836660,0
2005-09-12,5.68,5.81,5.67,5.74,964716,0
2005-09-13,5.74,5.775,5.6275,5.6625,1018068,0
2005-09-14,5.6575,5.715,5.57,5.5875,742640,0
2005-09-15,5.63,5.65,5.5675,5.6175,677136,0
2005-09-16,5.645,5.65,5.5775,5.6225,1060312,0
2005-09-19,5.8525,5.9825,5.735,5.8825,4326512,0
2005-09-20,5.8575,5.8875,5.7125,5.7125,1274584,0
2005-09-21,5.7325,5.7325,5.51,5.56,1189368,0
2005-09-22,5.545,5.6925,5.4775,5.595,1209620,0
2005-09-23,5.5825,5.7375,5.5475,5.6725,765656,0
2005-09-26,5.69,5.735,5.575,5.625,726040,0
2005-09-27,5.59,5.72,5.5725,5.67,909116,0
2005-09-28,5.66,5.7125,5.545,5.5925,987276,0
2005-09-29,5.575,5.695,5.525,5.6775,481248,0
2005-09-30,5.645,5.8025,5.625,5.8,688540,0
2005-10-03,5.78,5.99,5.78,5.9475,1026328,0
2005-10-04,5.9025,5.97,5.5875,5.6075,1606632,0
2005-10-05,5.5625,5.5625,5.3375,5.38,3358716,0
2005-10-06,5.4425,5.6225,5.3925,5.5425,1158820,0
2005-10-07,5.59,5.61,5.4525,5.5,1033168,0
2005-10-10,5.5275,5.6175,5.4875,5.57,1175268,0
2005-10-11,5.5675,5.6575,5.37,5.37,1154096,0
2005-10-12,5.365,5.505,5.2275,5.3625,667724,0
2005-10-13,5.35,5.535,5.3125,5.4825,829284,0
2005-10-14,5.545,5.57,5.42,5.525,478780,0
2005-10-17,5.515,5.5475,5.4175,5.5175,458700,0
2005-10-18,5.5575,5.6875,5.4375,5.4425,753492,0
2005-10-19,5.43,5.4625,5.295,5.34,2456452,0
2005-10-20,5.3225,5.54,5.2975,5.4925,2204784,0
2005-10-21,5.4525,5.7625,5.4525,5.6225,1205636,0
2005-10-24,5.6,5.71,5.51,5.6625,950272,0
2005-10-25,5.625,5.7475,5.525,5.5575,904336,0
2005-10-26,5.5875,6.085,5.5875,5.8475,3031988,0
2005-10-27,5.87,5.87,5.7025,5.735,1534380,0
2005-10-28,5.745,5.85,5.6925,5.755,1518896,0
2005-10-31,5.75,5.75,5.5425,5.5525,3078236,0
2005-11-01,5.5625,5.5625,5.42,5.44,2250364,0
2005-11-02,5.4225,5.61,5.4225,5.585,1488204,0
2005-11-03,5.625,5.7425,5.625,5.71,1291244,0
2005-11-04,5.7425,5.75,5.675,5.75,915316,0
2005-11-07,5.7475,5.75,5.66,5.7375,1001388,0
2005-11-08,5.74,5.75,5.66,5.7475,775872,0
2005-11-09,5.72,5.75,5.5825,5.7075,901080,0
2005-11-10,5.7375,5.835,5.54,5.8025,1364228,0
2005-11-11,5.7525,5.85,5.6275,5.675,1231612,0
2005-11-14,5.6625,5.7325,5.6,5.67,1191664,0
2005-11-15,5.65,5.715,5.5675,5.62,751052,0
2005-11-16,5.6025,5.64,5.4125,5.535,1316532,0
2005-11-17,5.575,5.6025,5.5325,5.57,1074096,0
2005-11-18,5.5975,5.71,5.5475,5.65,769944,0
2005-11-21,5.63,5.6625,5.5,5.6175,616008,0
2005-11-22,5.5975,5.6475,5.555,5.5825,389864,0
2005-11-23,5.5525,5.595,5.53,5.55,387720,0
2005-11-25,5.5675,5.59,5.5375,5.5475,199732,0
2005-11-28,5.525,5.56,5.48,5.495,803736,0
2005-11-29,5.5575,5.5575,5.43,5.5,600616,0
2005-11-30,5.51,5.545,5.0925,5.3525,1772188,0
2005-12-01,5.3875,5.595,5.3875,5.4925,1419880,0
2005-12-02,5.515,5.5575,5.5,5.5175,646324,0
2005-12-05,5.5325,5.545,5.445,5.515,399980,0
2005-12-06,5.545,5.5725,5.4725,5.495,426952,0
2005-12-07,5.5,5.54,5.5,5.51,906080,0
2005-12-08,5.5,5.625,5.5,5.545,545144,0
2005-12-09,5.5275,5.5575,5.4525,5.5225,362120,0
2005-12-12,5.56,5.5875,5.5,5.5175,337532,0
2005-12-13,5.54,5.55,5.4475,5.455,1299964,0
2005-12-14,5.465,5.5225,5.42,5.45,954264,0
2005-12-15,5.4325,5.4375,5.1475,5.3425,899400,0
2005-12-16,5.355,5.45,5.35,5.375,1474556,0
2005-12-19,5.4,5.44,5.3475,5.365,1011088,0
2005-12-20,5.3475,5.385,5.295,5.3325,403532,0
2005-12-21,5.3225,5.3375,5.2225,5.265,521204,0
2005-12-22,5.2425,5.3075,5.125,5.1475,1026296,0
2005-12-23,5.135,5.2225,5.09,5.2,1385048,0
2005-12-27,5.2,5.3725,5.2,5.26,834164,0
2005-12-28,5.25,5.3175,5.23,5.28,456292,0
2005-12-29,5.2675,5.2675,5.17,5.2025,358860,0
2005-12-30,5.175,5.195,5.105,5.12,1013552,0
2006-01-03,5.1225,5.3475,5.105,5.3,988792,0
2006-01-04,5.28,5.4225,5.245,5.265,843656,0
2006-01-05,5.24,5.405,5.24,5.35,684636,0
2006-01-06,5.3775,5.45,5.3475,5.385,574388,0
2006-01-09,5.4325,5.515,5.39,5.5075,638440,0
2006-01-10,5.445,5.625,5.3825,5.615,1069836,0
2006-01-11,5.535,5.5425,5.2425,5.325,2013756,0
2006-01-12,5.3475,5.4625,5.345,5.4125,533276,0
2006-01-13,5.4,5.445,5.375,5.3875,401532,0
2006-01-17,5.3475,5.3475,5.2275,5.25,428080,0
2006-01-18,5.24,5.3625,5.2325,5.27,470104,0
2006-01-19,5.3075,5.4575,5.215,5.4575,984512,0
2006-01-20,5.485,5.485,5.26,5.2725,407188,0
2006-01-23,5.2925,5.2925,5.1575,5.1975,453488,0
2006-01-24,5.2225,5.31,5.205,5.25,629608,0
2006-01-25,5.275,5.275,5.125,5.185,875964,0
2006-01-26,5.2325,5.4675,5.175,5.465,820976,0
2006-01-27,5.49,5.58,5.4375,5.5,1160004,0
2006-01-30,5.4825,5.5375,5.3375,5.3575,355632,0
2006-01-31,5.3825,5.4625,5.3325,5.44,298092,0
2006-02-01,5.405,5.5775,5.3775,5.555,657388,0
2006-02-02,5.5325,5.5925,5.445,5.5075,673508,0
2006-02-03,5.45,5.5275,5.34,5.3525,461264,0
2006-02-06,5.3325,5.535,5.3325,5.5,464712,0
2006-02-07,5.4775,5.55,5.2725,5.41,776664,0
2006-02-08,5.2525,5.48,4.8925,5.3225,2920616,0
2006-02-09,5.3125,5.4975,5.3125,5.405,699812,0
2006-02-10,5.375,5.405,5.31,5.3375,580516,0
2006-02-13,5.355,5.375,5.2975,5.3125,325084,0
2006-02-14,5.335,5.4725,5.3025,5.465,578468,0
2006-02-15,5.46,5.4975,5.415,5.4775,322900,0
2006-02-16,5.4875,5.5,5.3025,5.3775,727152,0
2006-02-17,5.41,5.435,5.3,5.4125,286388,0
2006-02-21,5.4,5.45,5.325,5.3875,315916,0
2006-02-22,5.42,5.42,5.1125,5.2725,1025264,0
2006-02-23,5.2525,5.3625,5.1975,5.3025,564920,0
2006-02-24,5.315,5.345,5.23,5.295,594628,0
2006-02-27,5.3225,5.475,5.2825,5.3775,540948,0
2006-02-28,5.35,5.3525,5.1975,5.2675,500528,0
2006-03-01,5.29,5.42,5.29,5.42,511496,0
2006-03-02,5.395,5.4525,5.3,5.3675,477900,0
2006-03-03,5.33,5.43,5.3,5.3,353232,0
2006-03-06,5.29,5.3775,5.25,5.285,465032,0
2006-03-07,5.255,5.3275,5.25,5.2925,500860,0
2006-03-08,5.275,5.425,5.2575,5.36,779076,0
2006-03-09,5.3975,5.415,5.295,5.3175,432336,0
2006-03-10,5.325,5.4025,5.28,5.3925,402800,0
2006-03-13,5.3875,5.3975,5.335,5.36,228820,0
2006-03-14,5.3475,5.395,5.29,5.3875,259916,0
2006-03-15,5.37,5.3925,5.275,5.385,360124,0
2006-03-16,5.4,5.4,5.2675,5.3125,359592,0
2006-03-17,5.33,5.35,5.2575,5.325,975684,0
2006-03-20,5.305,5.3725,5.275,5.345,336292,0
2006-03-21,5.3125,5.4775,5.285,5.33,568616,0
2006-03-22,5.335,5.405,5.245,5.375,992140,0
2006-03-23,5.3525,5.3725,5.2625,5.33,384452,0
2006-03-24,5.3225,5.35,5.275,5.35,425204,0
2006-03-27,5.3125,5.3675,5.2475,5.28,393700,0
2006-03-28,5.2775,5.2775,5.2175,5.22,683140,0
2006-03-29,5.225,5.375,5.225,5.375,745764,0
2006-03-30,5.3775,5.525,5.375,5.495,1408240,0
2006-03-31,5.485,5.525,5.4675,5.5,850128,0
2006-04-03,5.4775,5.5,5.2775,5.33,1196384,0
2006-04-04,4.875,5.155,4.8125,5.07,8085588,0
2006-04-05,5.045,5.085,4.985,5.01,1736844,0
2006-04-06,4.9925,5.0125,4.91,5,1555324,0
2006-04-07,5.005,5.0475,4.9025,4.91,670100,0
2006-04-10,4.91,4.9175,4.6825,4.745,2204904,0
2006-04-11,4.745,4.84,4.7275,4.835,2614960,0
2006-04-12,4.8425,4.8725,4.7525,4.825,1256028,0
2006-04-13,4.805,4.9475,4.7975,4.9125,528000,0
2006-04-17,4.8825,4.935,4.8575,4.9025,1010428,0
2006-04-18,4.8875,5.0375,4.8475,5.035,996532,0
2006-04-19,5.025,5.0925,4.945,4.995,3708140,0
2006-04-20,4.98,4.995,4.9275,4.945,1164424,0
2006-04-21,4.955,5.01,4.9425,4.9775,938324,0
2006-04-24,4.9425,4.995,4.9175,4.9425,872712,0
2006-04-25,4.915,5,4.85,4.915,1104220,0
2006-04-26,5.01,5.485,4.9675,5.4625,3589832,0
2006-04-27,5.4175,5.575,5.39,5.475,1374840,0
2006-04-28,5.435,5.485,5.3875,5.4275,962872,0
2006-05-01,5.41,5.4425,5.215,5.2325,771416,0
2006-05-02,5.215,5.2475,5.175,5.1825,951136,0
2006-05-03,5.185,5.22,5.13,5.17,650992,0
2006-05-04,5.2025,5.205,5.1375,5.1875,369484,0
2006-05-05,5.2,5.315,5.17,5.2575,564424,0
2006-05-08,5.235,5.2775,5.1975,5.225,359432,0
2006-05-09,5.21,5.2225,5.135,5.185,826712,0
2006-05-10,5.165,5.2475,5.1175,5.1425,430224,0
2006-05-11,5.13,5.1325,4.9825,5.0025,439072,0
2006-05-12,4.975,5.0775,4.935,5,477420,0
2006-05-15,4.95,5.1425,4.95,5.07,872316,0
2006-05-16,5.0625,5.15,5.01,5.0575,580976,0
2006-05-17,5.025,5.13,4.9975,5.0175,1600264,0
2006-05-18,5.0175,5.13,5.0175,5.0275,688908,0
2006-05-19,5.005,5.1375,4.98,5.0625,851860,0
2006-05-22,5.0025,5.15,5,5.095,1333200,0
2006-05-23,5.13,5.1625,5,5,1018080,0
2006-05-24,4.9975,5.1175,4.93,5.0625,1230428,0
2006-05-25,5.0825,5.1725,5.0825,5.1725,1060624,0
2006-05-26,5.1625,5.2275,5.0625,5.095,596536,0
2006-05-30,5.095,5.095,4.9175,4.92,985076,0
2006-05-31,4.925,5.0375,4.9075,5.03,572348,0
2006-06-01,5.0425,5.065,4.945,5.055,539636,0
2006-06-02,5.125,5.22,5.055,5.0875,995976,0
2006-06-05,5.065,5.09,4.9675,5.015,728320,0
2006-06-06,5,5.0775,4.955,5.025,532520,0
2006-06-07,5.0125,5.205,5.0125,5.0475,781740,0
2006-06-08,5.0125,5.025,4.895,4.99,685084,0
2006-06-09,4.995,5.075,4.8725,4.905,442160,0
2006-06-12,4.8925,4.8975,4.7625,4.7625,544812,0
2006-06-13,4.75,4.8475,4.6025,4.63,1542388,0
2006-06-14,4.63,4.68,4.595,4.6525,691924,0
2006-06-15,4.675,4.8775,4.645,4.8275,798264,0
2006-06-16,4.815,4.9275,4.8125,4.87,2097020,0
2006-06-19,4.8975,4.9025,4.815,4.87,847460,0
2006-06-20,4.8675,4.9625,4.805,4.8575,1051712,0
2006-06-21,4.8725,4.995,4.8025,4.9175,1065580,0
2006-06-22,4.905,4.965,4.825,4.8975,368544,0
2006-06-23,4.88,4.8925,4.7625,4.8475,467696,0
2006-06-26,4.865,4.9175,4.815,4.855,470392,0
2006-06-27,4.8425,4.89,4.7375,4.755,412356,0
2006-06-28,4.78,4.7875,4.675,4.735,332880,0
2006-06-29,4.7525,4.95,4.75,4.9025,681300,0
2006-06-30,5.0725,5.1025,4.975,5.0725,3879700,0
2006-07-03,5.045,5.2025,5.0425,5.1225,423276,0
2006-07-05,5.0725,5.0925,4.935,4.9975,704828,0
2006-07-06,4.9925,5.07,4.92,4.945,726464,0
2006-07-07,4.92,4.945,4.8125,4.8475,883036,0
2006-07-10,4.82,4.9125,4.7825,4.7925,1126884,0
2006-07-11,4.7775,4.8225,4.665,4.7425,1551400,0
2006-07-12,4.76,4.8175,4.625,4.6325,1244444,0
2006-07-13,4.62,4.7575,4.5875,4.64,537144,0
2006-07-14,4.63,4.69,4.57,4.61,421448,0
2006-07-17,4.6275,4.68,4.5625,4.585,510332,0
2006-07-18,4.59,4.68,4.4775,4.5975,628864,0
2006-07-19,4.5825,4.7875,4.535,4.7125,689556,0
2006-07-20,4.735,4.785,4.5475,4.5525,659944,0
2006-07-21,4.5325,4.55,4.42,4.5125,626932,0
2006-07-24,4.5175,4.59,4.45,4.585,1037184,0
2006-07-25,4.61,4.84,4.5925,4.73,922184,0
2006-07-26,5.3325,5.4875,5.2625,5.2625,4953660,0
2006-07-27,5.2675,5.325,5.1575,5.21,2060012,0
2006-07-28,5.22,5.365,5.22,5.26,1170220,0
2006-07-31,5.25,5.3,5.195,5.265,926692,0
2006-08-01,5.2475,5.2575,5.17,5.175,773668,0
2006-08-02,5.2075,5.3575,5.1825,5.3275,1562576,0
2006-08-03,5.265,5.345,5.2025,5.305,1102764,0
2006-08-04,5.3025,5.375,5.24,5.3225,822820,0
2006-08-07,5.3025,5.35,5.2425,5.2875,501372,0
2006-08-08,5.285,5.335,5.2075,5.2625,689848,0
2006-08-09,5.3275,5.365,5.245,5.2525,868720,0
2006-08-10,5.235,5.3525,5.2075,5.25,945776,0
2006-08-11,5.2225,5.2775,5.2125,5.245,759920,0
2006-08-14,5.27,5.3725,5.25,5.3425,861616,0
2006-08-15,5.3825,5.5275,5.3425,5.4925,570668,0
2006-08-16,5.515,5.5925,5.4775,5.585,735932,0
2006-08-17,5.5575,5.8,5.5575,5.765,1235740,0
2006-08-18,5.785,5.785,5.6875,5.785,412716,0
2006-08-21,5.73,5.7475,5.565,5.62,396976,0
2006-08-22,5.5925,5.6975,5.5625,5.6525,576456,0
2006-08-23,5.625,5.78,5.505,5.575,748084,0
2006-08-24,5.575,5.5925,5.5125,5.5425,842704,0
2006-08-25,5.55,5.61,5.525,5.5575,500972,0
2006-08-28,5.575,5.795,5.54,5.7275,580792,0
2006-08-29,5.745,6,5.6825,6,1467932,0
2006-08-30,6,6,5.8875,5.925,752616,0
2006-08-31,5.9575,5.9975,5.77,5.8025,854792,0
2006-09-01,5.8325,5.8825,5.815,5.84,331560,0
2006-09-05,5.855,5.9975,5.8275,5.9775,731704,0
2006-09-06,5.9725,5.9975,5.8025,5.805,519996,0
2006-09-07,5.8,5.985,5.7125,5.8925,765232,0
2006-09-08,5.9,6,5.87,5.955,398824,0
2006-09-11,5.9375,6.0075,5.7375,5.9775,477576,0
2006-09-12,5.9925,6.025,5.965,5.975,723476,0
2006-09-13,5.995,5.995,5.8575,5.8725,1252936,0
2006-09-14,5.87,5.875,5.7625,5.8525,1207424,0
2006-09-15,5.8725,5.88,5.8125,5.87,1331548,0
2006-09-18,5.85,5.875,5.7975,5.8325,365068,0
2006-09-19,5.83,5.8975,5.815,5.875,1467460,0
2006-09-20,5.9125,6.2375,5.91,6.17,1252264,0
2006-09-21,6.2025,6.315,6.15,6.1925,808680,0
2006-09-22,6.195,6.28,6.1,6.2525,756644,0
2006-09-25,6.22,6.41,6.1875,6.365,769328,0
2006-09-26,6.3575,6.425,6.3175,6.3725,577516,0
2006-09-27,6.3575,6.3825,6.19,6.2225,768732,0
2006-09-28,6.2375,6.2925,6.155,6.255,815552,0
2006-09-29,6.245,6.245,6.025,6.035,2028940,0
2006-10-02,6.0025,6.165,5.98,6.005,1299392,0
2006-10-03,6.01,6.0275,5.8875,5.9,1196112,0
2006-10-04,5.905,6.1,5.8775,6.1,916800,0
2006-10-05,6.1125,6.29,6.1125,6.235,1463580,0
2006-10-06,6.285,6.475,6.26,6.35,2044488,0
2006-10-09,6.3625,6.3825,6.28,6.315,1043240,0
2006-10-10,6.33,6.485,6.33,6.445,856456,0
2006-10-11,6.445,6.5075,6.4025,6.4925,644316,0
2006-10-12,6.5,6.6,6.47,6.5225,963688,0
2006-10-13,6.55,6.6025,6.475,6.5125,770732,0
2006-10-16,6.495,6.5,6.405,6.4775,1116868,0
2006-10-17,6.4625,6.5775,6.3125,6.5475,767640,0
2006-10-18,6.6,6.625,6.4775,6.55,999252,0
2006-10-19,6.555,6.685,6.5475,6.6425,742256,0
2006-10-20,6.675,6.675,6.5125,6.6225,1105044,0
2006-10-23,6.605,6.675,6.5225,6.595,722992,0
2006-10-24,6.555,6.61,6.4825,6.5075,1247176,0
2006-10-25,6.6875,7.4725,6.6325,7.2375,6382548,0
2006-10-26,7.205,7.365,6.9175,7.3475,1937596,0
2006-10-27,7.23,7.2875,6.9775,6.9975,1173948,0
2006-10-30,6.9975,7.225,6.9275,7.2025,1449980,0
2006-10-31,7.165,7.405,7.165,7.3825,2141056,0
2006-11-01,7.4075,7.4075,6.95,6.9675,1637336,0
2006-11-02,6.9425,7.06,6.9425,7.0125,1301576,0
2006-11-03,7.025,7.0675,7.0025,7.05,1438328,0
2006-11-06,7.0875,7.095,7,7.06,1237668,0
2006-11-07,7.045,7.1525,7.0225,7.1325,1180440,0
2006-11-08,7.0875,7.2625,7.0525,7.2025,1917168,0
2006-11-09,7.23,7.25,7.0925,7.1875,849836,0
2006-11-10,7.175,7.2375,7.1325,7.235,517616,0
2006-11-13,7.1975,7.3125,7.1825,7.3,615200,0
2006-11-14,7.29,7.49,7.2125,7.485,971792,0
2006-11-15,7.455,7.4975,7.4275,7.4875,756152,0
2006-11-16,7.4625,7.4725,7.295,7.3675,617340,0
2006-11-17,7.3675,7.3925,7.3,7.3725,501228,0
2006-11-20,7.3925,7.405,7.235,7.26,802940,0
2006-11-21,7.28,7.2875,7.1925,7.2325,839292,0
2006-11-22,7.25,7.295,7.2,7.28,686388,0
2006-11-24,7.25,7.3075,7.215,7.255,183788,0
2006-11-27,7.1775,7.27,7.13,7.1525,1333524,0
2006-11-28,7.1475,7.205,7.0775,7.1625,680536,0
2006-11-29,7.205,7.205,7.0725,7.16,954236,0
2006-11-30,7.185,7.34,7.135,7.25,922904,0
2006-12-01,7.2475,7.25,7.1275,7.165,642048,0
2006-12-04,7.2025,7.345,7.165,7.265,1199728,0
2006-12-05,7.3,7.3,7.2125,7.235,713680,0
2006-12-06,7.2125,7.2625,7.13,7.24,1238704,0
2006-12-07,7.22,7.2875,7.13,7.235,1212692,0
2006-12-08,7.23,7.2925,7.1975,7.2375,570892,0
2006-12-11,7.2275,7.3975,7.2225,7.3775,1129416,0
2006-12-12,7.395,7.4325,7.3025,7.4025,673244,0
2006-12-13,7.3975,7.495,7.385,7.47,1091204,0
2006-12-14,7.495,7.6975,7.475,7.665,1934808,0
2006-12-15,7.7025,7.7175,7.6175,7.6175,1605864,0
2006-12-18,7.66,7.6825,7.465,7.4725,739868,0
2006-12-19,7.5,7.5975,7.425,7.585,989972,0
2006-12-20,7.595,7.8,7.5825,7.7025,1499840,0
2006-12-21,7.73,7.735,7.6275,7.64,659456,0
2006-12-22,7.6,7.635,7.5075,7.56,539924,0
2006-12-26,7.565,7.7175,7.565,7.6375,485556,0
2006-12-27,7.65,7.71,7.5525,7.625,797476,0
2006-12-28,7.5775,7.6725,7.5675,7.6325,659192,0
2006-12-29,7.645,7.7,7.5025,7.52,492400,0
2007-01-03,7.56,7.6725,7.4,7.54,1353220,0
2007-01-04,7.275,7.3375,6.93,7.285,2613252,0
2007-01-05,7.2475,7.3125,7.075,7.09,1756388,0
2007-01-08,7.075,7.1975,7.0625,7.145,870108,0
2007-01-09,7.145,7.155,7.065,7.1425,1714584,0
2007-01-10,7.095,7.19,7.09,7.16,577424,0
2007-01-11,7.1875,7.3225,7.175,7.2475,1062840,0
2007-01-12,7.2475,7.26,7.195,7.225,612132,0
2007-01-16,7.2125,7.3125,7.2,7.235,1473000,0
2007-01-17,7.225,7.2425,7.1575,7.175,944148,0
2007-01-18,7.175,7.1975,7.05,7.06,1004392,0
2007-01-19,7.0425,7.12,7.0075,7.0425,584288,0
2007-01-22,7.045,7.06,6.905,6.9425,636240,0
2007-01-23,6.94,7.0625,6.925,6.9725,967808,0
2007-01-24,6.9925,7.0475,6.9525,6.975,1285236,0
2007-01-25,7.0075,7.0775,6.8575,6.9075,1087096,0
2007-01-26,6.9225,6.98,6.835,6.8975,755828,0
2007-01-29,6.8875,6.9725,6.8725,6.9375,678364,0
2007-01-30,6.9425,7.015,6.8975,6.9675,1173484,0
2007-01-31,6.96,7.07,6.935,7.0175,1875984,0
2007-02-01,7.0025,7.0775,6.895,7,910616,0
2007-02-02,7.0225,7.1725,6.9975,7.0425,1133412,0
2007-02-05,7.0475,7.0725,6.9325,6.9475,669796,0
2007-02-06,6.95,7.0475,6.95,6.9625,948256,0
2007-02-07,6.95,7.2475,6.95,7.215,3613912,0
2007-02-08,7.0525,7.06,6.815,6.9,2855560,0
2007-02-09,6.89,7.09,6.89,7.075,2540900,0
2007-02-12,7.07,7.2125,7.0275,7.21,2003800,0
2007-02-13,7.215,7.215,7.0975,7.15,2168516,0
2007-02-14,7.165,7.2525,7.14,7.205,1981152,0
2007-02-15,7.185,7.205,7.09,7.195,807900,0
2007-02-16,7.2025,7.2075,7.12,7.19,673552,0
2007-02-20,7.1575,7.3725,7.12,7.345,954376,0
2007-02-21,7.315,7.3375,7.2425,7.33,628752,0
2007-02-22,7.285,7.355,7.2375,7.33,563412,0
2007-02-23,7.3325,7.35,7.2225,7.2575,731032,0
2007-02-26,7.275,7.375,7.26,7.3575,929460,0
2007-02-27,7.265,7.3225,6.9875,6.9925,1160796,0
2007-02-28,6.9875,7.1325,6.8725,6.955,1304912,0
2007-03-01,6.885,7.0925,6.7825,6.995,986692,0
2007-03-02,6.9475,7.07,6.855,6.8625,936760,0
2007-03-05,6.855,6.9925,6.7275,6.7275,786472,0
2007-03-06,6.8025,6.9525,6.73,6.94,964908,0
2007-03-07,6.9475,7.0275,6.86,6.9475,1464380,0
2007-03-08,6.9975,7.07,6.81,6.8125,1481476,0
2007-03-09,6.8775,6.9025,6.7,6.725,1351148,0
2007-03-12,6.725,6.77,6.675,6.725,1413644,0
2007-03-13,6.68,6.6925,6.5275,6.545,1392976,0
2007-03-14,6.535,6.63,6.4475,6.58,1190876,0
2007-03-15,6.5775,6.7,6.5775,6.67,612712,0
2007-03-16,6.6675,6.7575,6.6025,6.625,1560640,0
2007-03-19,6.66,6.66,6.5725,6.6075,1008276,0
2007-03-20,6.6125,6.8175,6.59,6.8,1032572,0
2007-03-21,6.82,6.9775,6.7675,6.9475,814544,0
2007-03-22,6.965,7.005,6.9075,6.955,620576,0
2007-03-23,6.9725,6.9975,6.885,6.93,359468,0
2007-03-26,6.9225,6.99,6.795,6.9225,533024,0
2007-03-27,6.915,6.9425,6.8125,6.94,699924,0
2007-03-28,6.895,6.9375,6.7325,6.785,1445360,0
2007-03-29,6.8225,6.85,6.6325,6.755,652016,0
2007-03-30,6.75,6.8925,6.7475,6.8575,1133996,0
2007-04-02,6.86,6.915,6.8125,6.8975,688208,0
2007-04-03,6.9125,6.9775,6.87,6.935,1002472,0
2007-04-04,6.9475,6.9625,6.855,6.94,470836,0
2007-04-05,6.935,7.015,6.935,6.9975,435276,0
2007-04-09,7.01,7.0375,6.8925,6.945,364120,0
2007-04-10,6.945,7.0525,6.8925,7.0475,692084,0
2007-04-11,7.0375,7.095,7,7.06,764024,0
2007-04-12,7.045,7.1675,7.0125,7.165,634840,0
2007-04-13,7.155,7.255,7.125,7.25,1431340,0
2007-04-16,7.2625,7.4,7.2625,7.355,1042320,0
2007-04-17,7.3675,7.3725,7.295,7.3625,720436,0
2007-04-18,7.3325,7.3475,7.1975,7.25,673608,0
2007-04-19,7.24,7.305,7.1675,7.26,760136,0
2007-04-20,7.3225,7.37,7.29,7.3675,1300828,0
2007-04-23,7.34,7.37,7.2875,7.3225,663520,0
2007-04-24,7.35,7.46,7.2575,7.4525,1213692,0
2007-04-25,7.4375,7.4375,7.3225,7.4,1257484,0
2007-04-26,7.455,7.72,7.3775,7.6125,1781448,0
2007-04-27,7.605,7.6325,7.47,7.485,1111364,0
2007-04-30,7.445,7.485,7.2225,7.23,1284272,0
2007-05-01,7.265,7.2675,7.1575,7.225,969680,0
2007-05-02,7.19,7.3625,7.1575,7.31,770704,0
2007-05-03,7.3225,7.4025,7.2375,7.3425,1462060,0
2007-05-04,7.37,7.3925,7.275,7.345,566952,0
2007-05-07,7.31,7.4075,7.3075,7.355,910036,0
2007-05-08,7.3325,7.3325,7.2075,7.2975,713264,0
2007-05-09,7.2775,7.325,7.1775,7.29,965224,0
2007-05-10,7.2325,7.28,7.065,7.08,1188500,0
2007-05-11,7.0575,7.215,7.0025,7.14,612188,0
2007-05-14,7.1225,7.18,7.0725,7.085,909360,0
2007-05-15,7.0925,7.25,7.05,7.0525,914656,0
2007-05-16,7.085,7.29,7.0375,7.2875,1141504,0
2007-05-17,7.2575,7.3,7.1625,7.22,1127744,0
2007-05-18,7.225,7.295,7.1475,7.2875,608124,0
2007-05-21,7.2575,7.435,7.195,7.39,652980,0
2007-05-22,7.37,7.45,7.3225,7.42,847176,0
2007-05-23,7.445,7.4625,7.3275,7.3475,690808,0
2007-05-24,7.33,7.3375,7.025,7.1,1122836,0
2007-05-25,7.105,7.205,7.08,7.1525,596428,0
2007-05-29,7.17,7.235,7.1425,7.235,636680,0
2007-05-30,7.2125,7.295,7.1525,7.2875,674296,0
2007-05-31,7.315,7.38,7.2175,7.265,660700,0
2007-06-01,7.3,7.375,7.2525,7.3,1237444,0
2007-06-04,7.2875,7.3025,7.1425,7.2075,493544,0
2007-06-05,7.195,7.21,7.0775,7.1025,596380,0
2007-06-06,7.0625,7.135,7.055,7.095,806632,0
2007-06-07,7.0625,7.095,6.8925,6.905,985548,0
2007-06-08,6.8925,7.065,6.8925,7.0325,739216,0
2007-06-11,7.0125,7.0275,6.8575,6.8725,830872,0
2007-06-12,6.8475,6.9475,6.765,6.8625,606980,0
2007-06-13,6.8775,7.01,6.8325,6.92,628904,0
2007-06-14,6.925,6.9575,6.8875,6.9025,771168,0
2007-06-15,6.9975,6.9975,6.8775,6.905,1048096,0
2007-06-18,6.9375,6.945,6.86,6.925,366148,0
2007-06-19,6.875,6.925,6.805,6.895,469424,0
2007-06-20,6.905,6.905,6.6275,6.635,938464,0
2007-06-21,6.82,7.0125,6.765,7.005,2280652,0
2007-06-22,7.005,7.055,6.8275,6.84,4001028,0
2007-06-25,6.8325,6.88,6.71,6.775,918596,0
2007-06-26,6.7975,6.83,6.625,6.7,1038996,0
2007-06-27,6.65,6.9825,6.65,6.98,794920,0
2007-06-28,6.985,7.1175,6.8925,7.0425,763752,0
2007-06-29,7.08,7.08,6.9075,6.9775,1033736,0
2007-07-02,7.02,7.0225,6.8925,7.0175,504768,0
2007-07-03,7.0475,7.0475,6.9425,6.9575,228004,0
2007-07-05,6.9775,6.9925,6.8825,6.9425,496280,0
2007-07-06,6.935,7.0925,6.93,7.06,865344,0
2007-07-09,7.095,7.26,7.0625,7.1075,960872,0
2007-07-10,7.0825,7.0925,6.945,7.0225,874692,0
2007-07-11,7.03,7.1275,6.9525,7.125,837968,0
2007-07-12,7.15,7.1925,7.09,7.18,663752,0
2007-07-13,7.1775,7.18,7.0375,7.13,400380,0
2007-07-16,7.135,7.135,6.9825,7.04,347000,0
2007-07-17,7.0625,7.1775,7.055,7.1225,938184,0
2007-07-18,7.0875,7.14,7.0125,7.13,642476,0
2007-07-19,7.1925,7.3075,7.145,7.2625,591452,0
2007-07-20,7.2475,7.3125,7.1325,7.2575,1509728,0
2007-07-23,7.3,7.4825,7.175,7.2375,1942804,0
2007-07-24,7.205,7.2325,7.01,7.0575,1736496,0
2007-07-25,7.69,7.9075,7.5025,7.6675,5518804,0
2007-07-26,7.565,7.635,7.22,7.3375,2499468,0
2007-07-27,7.3225,7.4,7.0975,7.1,1411908,0
2007-07-30,7.11,7.165,6.9825,7.0725,1277788,0
2007-07-31,7.0825,7.135,6.89,6.9675,1661700,0
2007-08-01,6.9475,7.0325,6.8575,6.985,2871896,0
2007-08-02,7.0125,7.075,6.95,7.035,1338416,0
2007-08-03,7.03,7.03,6.8125,6.825,2057244,0
2007-08-06,6.8725,6.9275,6.6275,6.875,1529560,0
2007-08-07,6.855,6.89,6.63,6.8175,1780772,0
2007-08-08,6.865,6.925,6.4025,6.585,3201488,0
2007-08-09,6.6625,6.6625,5.8625,6.2975,5943864,0
2007-08-10,6.5175,7.0475,6.375,6.835,3048112,0
2007-08-13,6.9425,7.4,6.895,6.955,1849268,0
2007-08-14,7.03,7.39,6.9225,6.9225,841952,0
2007-08-15,6.91,7.08,6.7875,6.81,924380,0
2007-08-16,6.795,7.05,6.71,6.9475,1432304,0
2007-08-17,7.225,7.225,6.7875,6.9475,2302976,0
2007-08-20,6.9825,7.045,6.9,7.0275,938648,0
2007-08-21,7.0475,7.185,6.9475,7.0375,1115948,0
2007-08-22,7.1125,7.18,6.955,7.02,1148400,0
2007-08-23,7.075,7.095,6.95,6.98,729612,0
2007-08-24,6.9975,7.0975,6.94,7.07,597256,0
2007-08-27,7.0625,7.1375,6.955,7.095,560168,0
2007-08-28,7.0575,7.095,6.9275,6.9325,538400,0
2007-08-29,6.965,7.19,6.965,7.1575,569620,0
2007-08-30,7.0925,7.26,7.0625,7.16,480288,0
2007-08-31,7.2575,7.5125,7.0925,7.22,354536,0
2007-09-04,7.2025,7.335,7.12,7.2175,542180,0
2007-09-05,7.1825,7.26,7.0425,7.1475,774660,0
2007-09-06,7.18,7.275,7.0225,7.2,434280,0
2007-09-07,7.0975,7.165,7.035,7.085,612700,0
2007-09-10,7.075,7.2,6.9925,7.095,552200,0
2007-09-11,7.135,7.2625,7.015,7.255,713776,0
2007-09-12,7.1825,7.265,6.99,7.04,1121988,0
2007-09-13,7.075,7.105,6.93,6.9325,636896,0
2007-09-14,6.89,6.9825,6.7725,6.8075,1140096,0
2007-09-17,6.8025,6.8025,6.63,6.745,2102416,0
2007-09-18,6.7675,7.045,6.735,7.035,1036484,0
2007-09-19,7.075,7.2725,7.075,7.23,907156,0
2007-09-20,7.225,7.4975,7.14,7.45,1391640,0
2007-09-21,7.515,7.5175,7.1275,7.3625,1611852,0
2007-09-24,7.36,7.41,6.9975,7.0525,791232,0
2007-09-25,7,7.0825,6.9125,7.02,1347296,0
2007-09-26,7.0575,7.09,6.9375,7.005,423596,0
2007-09-27,7.01,7.1075,6.9,6.9575,431888,0
2007-09-28,6.95,7.03,6.82,6.8525,952448,0
2007-10-01,6.8375,7.0975,6.8075,7.09,737672,0
2007-10-02,7.11,7.325,7.0825,7.2775,933632,0
2007-10-03,7.265,7.2875,7.0825,7.1675,365292,0
2007-10-04,7.18,7.225,7.03,7.205,606568,0
2007-10-05,7.2575,7.4775,7.1775,7.455,1079540,0
2007-10-08,7.4375,7.47,7.2875,7.3325,929704,0
2007-10-09,7.3375,7.425,7.1925,7.375,788536,0
2007-10-10,7.3575,7.4875,7.2875,7.475,680824,0
2007-10-11,7.495,7.625,7.2525,7.28,857220,0
2007-10-12,7.2775,7.59,7.2775,7.4725,669840,0
2007-10-15,7.22,7.2275,6.9675,7.1125,1827756,0
2007-10-16,7.07,7.2225,6.97,7.005,1173536,0
2007-10-17,7.085,7.22,6.99,7.13,1106884,0
2007-10-18,7.1025,7.1875,7.045,7.1675,607576,0
2007-10-19,7.16,7.2175,7.0675,7.0875,913404,0
2007-10-22,7.0875,7.2675,7.025,7.2525,879756,0
2007-10-23,7.385,7.4925,7.305,7.435,1145556,0
2007-10-24,7.3975,7.5925,7.1525,7.25,2442100,0
2007-10-25,7.2375,7.295,7.04,7.175,1308840,0
2007-10-26,7.2725,7.325,7.21,7.3225,764084,0
2007-10-29,7.365,7.43,7.22,7.3125,688752,0
2007-10-30,7.295,7.47,7.245,7.305,809028,0
2007-10-31,7.35,7.55,7.3075,7.54,1223884,0
2007-11-01,7.445,7.445,7.1425,7.16,888360,0
2007-11-02,7.2325,7.4175,7.15,7.3275,495592,0
2007-11-05,7.2325,7.295,7.1025,7.2075,570400,0
2007-11-06,7.2475,7.2925,6.9775,7.21,617612,0
2007-11-07,7.11,7.2425,6.965,6.975,692300,0
2007-11-08,6.9775,6.9775,6.6775,6.8325,1054940,0
2007-11-09,6.7625,6.8675,6.62,6.7225,806900,0
2007-11-12,6.7275,6.9325,6.69,6.78,681572,0
2007-11-13,6.83,6.975,6.7875,6.9725,774248,0
2007-11-14,6.995,6.995,6.8275,6.875,1079172,0
2007-11-15,6.8375,6.98,6.7825,6.85,762044,0
2007-11-16,6.865,7.005,6.6625,6.98,718100,0
2007-11-19,6.99,6.9925,6.84,6.9125,879024,0
2007-11-20,6.8975,7.085,6.8075,6.925,872412,0
2007-11-21,6.895,6.9925,6.7675,6.7675,691936,0
2007-11-23,6.75,7.0525,6.75,6.9275,497212,0
2007-11-26,6.9175,6.9175,6.5925,6.615,698796,0
2007-11-27,6.6625,6.85,6.585,6.7425,1029324,0
2007-11-28,6.805,7.03,6.7,6.96,676292,0
2007-11-29,6.955,6.985,6.8475,6.875,809176,0
2007-11-30,6.9725,7.03,6.7375,6.7825,1340016,0
2007-12-03,6.75,6.91,6.645,6.6575,769280,0
2007-12-04,6.59,6.7975,6.5875,6.6675,1084824,0
2007-12-05,6.755,6.795,6.56,6.63,757232,0
2007-12-06,6.63,6.745,6.6175,6.7,1235020,0
2007-12-07,6.7175,6.8125,6.6675,6.7425,836228,0
2007-12-10,6.7575,6.78,6.69,6.765,586652,0
2007-12-11,6.79,6.79,6.4,6.4075,709908,0
2007-12-12,6.58,6.6375,6.34,6.445,547608,0
2007-12-13,6.4025,6.485,6.3475,6.4575,981920,0
2007-12-14,6.4275,6.495,6.3425,6.35,663368,0
2007-12-17,6.3375,6.4475,6.2325,6.2325,526500,0
2007-12-18,6.2975,6.41,6.2,6.39,1058848,0
2007-12-19,6.3925,6.505,6.355,6.4975,648840,0
2007-12-20,6.5575,6.5625,6.4575,6.535,1055560,0
2007-12-21,6.635,6.635,6.5175,6.555,3039436,0
2007-12-24,6.58,6.6425,6.555,6.61,220920,0
2007-12-26,6.575,6.72,6.5525,6.6775,530524,0
2007-12-27,6.6775,6.6775,6.55,6.5675,647336,0
2007-12-28,6.6475,6.6625,6.495,6.495,874972,0
2007-12-31,6.5475,6.6175,6.4425,6.59,718580,0
2008-01-02,6.5675,6.6375,6.34,6.4375,636392,0
2008-01-03,6.4375,6.5125,6.255,6.2925,868916,0
2008-01-04,6.22,6.3275,6.1525,6.21,1698768,0
2008-01-07,6.245,6.29,6.1425,6.165,2072036,0
2008-01-08,6.1825,6.2975,6.08,6.0825,1787224,0
2008-01-09,6.09,6.2675,6.0825,6.24,1466332,0
2008-01-10,6.18,6.2775,6.11,6.21,1246868,0
2008-01-11,6.15,6.2925,5.9775,5.9875,648592,0
2008-01-14,6.0425,6.135,5.9625,6.045,484568,0
2008-01-15,5.9675,6.08,5.84,5.97,936820,0
2008-01-16,5.965,6.115,5.89,5.935,939888,0
2008-01-17,5.9675,5.98,5.765,5.85,833552,0
2008-01-18,5.8475,5.985,5.7325,5.79,934696,0
2008-01-22,5.7125,5.9,5.6625,5.675,957700,0
2008-01-23,5.5975,5.645,5.3475,5.63,1437340,0
2008-01-24,5.9275,6.21,5.9275,6.0375,2578904,0
2008-01-25,6.025,6.13,5.9675,6.0475,1292640,0
2008-01-28,6.015,6.17,5.98,6.0925,1300100,0
2008-01-29,6.1125,6.165,5.9875,6.13,875028,0
2008-01-30,6.0825,6.255,6.065,6.095,760420,0
2008-01-31,6.065,6.23,6.0425,6.1975,927860,0
2008-02-01,6.21,6.3375,6.1575,6.3225,967384,0
2008-02-04,6.2975,6.34,6.1775,6.2725,611332,0
2008-02-05,6.23,6.235,5.9275,5.9275,1112520,0
2008-02-06,5.375,5.695,5.3275,5.4975,4872000,0
2008-02-07,5.455,5.5425,5.43,5.4975,2417084,0
2008-02-08,5.49,5.5975,5.4725,5.5725,2633444,0
2008-02-11,5.565,5.6625,5.5075,5.6525,1749868,0
2008-02-12,5.67,5.72,5.535,5.635,868716,0
2008-02-13,5.7025,5.805,5.6575,5.7975,618548,0
2008-02-14,5.8225,5.825,5.66,5.7125,734640,0
2008-02-15,5.675,5.73,5.6225,5.7125,685068,0
2008-02-19,5.79,5.8075,5.6975,5.7125,451004,0
2008-02-20,5.665,5.8525,5.6625,5.8175,823952,0
2008-02-21,5.7525,5.88,5.61,5.7125,1949204,0
2008-02-22,5.71,5.7425,5.565,5.6425,1010532,0
2008-02-25,5.6,5.7775,5.5925,5.7,923420,0
2008-02-26,5.65,5.8625,5.65,5.75,832748,0
2008-02-27,5.665,5.835,5.665,5.8025,825224,0
2008-02-28,5.7675,5.77,5.59,5.64,552500,0
2008-02-29,5.5825,5.845,5.485,5.515,1221880,0
2008-03-03,5.525,5.58,5.36,5.4475,927244,0
2008-03-04,5.38,5.565,5.3675,5.5,1411568,0
2008-03-05,5.5375,5.6225,5.5075,5.5625,760864,0
2008-03-06,5.545,5.6525,5.52,5.53,1230172,0
2008-03-07,5.465,5.59,5.465,5.5175,851692,0
2008-03-10,5.5275,5.5675,5.43,5.435,736828,0
2008-03-11,5.585,5.65,5.4975,5.58,626680,0
2008-03-12,5.59,5.7,5.49,5.505,1360436,0
2008-03-13,5.4425,5.72,5.4,5.675,1162956,0
2008-03-14,5.695,5.695,5.44,5.4825,632436,0
2008-03-17,5.3725,5.5575,5.3075,5.49,698204,0
2008-03-18,5.61,5.7325,5.52,5.705,824900,0
2008-03-19,5.7675,5.8275,5.6975,5.74,1342296,0
2008-03-20,5.8,5.9275,5.685,5.885,2491876,0
2008-03-24,5.9325,6.02,5.84,5.9825,1308988,0
2008-03-25,5.975,6.0375,5.8325,6.02,880392,0
2008-03-26,5.995,5.995,5.8825,5.9525,613404,0
2008-03-27,5.945,6.045,5.8225,5.9575,1199428,0
2008-03-28,5.9825,5.9825,5.83,5.88,812112,0
2008-03-31,5.8225,5.945,5.7075,5.7325,1925536,0
2008-04-01,5.7325,5.845,5.7325,5.7675,1885380,0
2008-04-02,5.755,5.805,5.575,5.67,3370568,0
2008-04-03,5.63,5.8,5.63,5.7625,995192,0
2008-04-04,5.78,5.78,5.6775,5.7175,450800,0
2008-04-07,5.745,5.8125,5.6175,5.6225,557784,0
2008-04-08,5.59,5.6575,5.59,5.635,433884,0
2008-04-09,5.655,5.6575,5.385,5.43,994124,0
2008-04-10,5.44,5.645,5.4225,5.58,1210128,0
2008-04-11,5.525,5.525,5.32,5.3375,698080,0
2008-04-14,5.3475,5.4475,5.3175,5.35,623048,0
2008-04-15,5.375,5.445,5.35,5.3875,451328,0
2008-04-16,5.44,5.4975,5.4,5.475,637216,0
2008-04-17,5.4675,5.525,5.3675,5.405,770772,0
2008-04-18,5.5175,5.5475,5.4325,5.45,1197868,0
2008-04-21,5.4025,5.5925,5.37,5.42,906840,0
2008-04-22,5.41,5.4125,5.25,5.365,577916,0
2008-04-23,6.1725,6.2475,5.94,6.125,6026596,0
2008-04-24,6.125,6.47,6.1125,6.4175,2030728,0
2008-04-25,6.3275,6.39,6.2375,6.325,823612,0
2008-04-28,6.3175,6.455,6.2925,6.3075,1571884,0
2008-04-29,6.31,6.62,6.275,6.54,2368452,0
2008-04-30,6.57,6.6875,6.4825,6.5025,1792556,0
2008-05-01,6.485,6.93,6.485,6.6925,1505132,0
2008-05-02,6.76,6.76,6.535,6.5525,1289884,0
2008-05-05,6.5675,6.605,6.43,6.495,1815012,0
2008-05-06,6.4525,6.59,6.3425,6.5675,1261404,0
2008-05-07,6.5625,6.58,6.44,6.4575,1025288,0
2008-05-08,6.4925,6.5,6.3775,6.4875,400572,0
2008-05-09,6.43,6.5325,6.3975,6.495,822664,0
2008-05-12,6.5825,6.715,6.5225,6.625,1121480,0
2008-05-13,6.6225,6.6425,6.515,6.575,501552,0
2008-05-14,6.58,6.6825,6.45,6.485,583520,0
2008-05-15,6.47,6.6275,6.3725,6.5275,522188,0
2008-05-16,6.5525,6.615,6.37,6.525,537752,0
2008-05-19,6.465,6.55,6.39,6.4675,859168,0
2008-05-20,6.4525,6.545,6.415,6.5375,794324,0
2008-05-21,6.5575,6.58,6.3025,6.315,737952,0
2008-05-22,6.325,6.4975,6.325,6.45,1202276,0
2008-05-23,6.4125,6.4125,6.1775,6.2475,1420060,0
2008-05-27,6.235,6.37,6.215,6.3375,927432,0
2008-05-28,6.3425,6.4,6.235,6.4,628784,0
2008-05-29,6.385,6.465,6.275,6.44,731372,0
2008-05-30,6.4575,6.4575,6.315,6.35,961436,0
2008-06-02,6.305,6.4075,6.1275,6.2175,897188,0
2008-06-03,6.2425,6.3775,6.165,6.3775,1325512,0
2008-06-04,6.345,6.445,6.2625,6.4025,803432,0
2008-06-05,6.395,6.5425,6.39,6.54,573052,0
2008-06-06,6.485,6.555,6.36,6.37,867404,0
2008-06-09,6.4425,6.47,6.315,6.43,835644,0
2008-06-10,6.3875,6.5225,6.36,6.455,1408684,0
2008-06-11,6.415,6.4325,6.3625,6.38,759612,0
2008-06-12,6.44,6.49,6.385,6.39,747952,0
2008-06-13,6.4475,6.4975,6.1875,6.4975,1068092,0
2008-06-16,6.4925,6.645,6.415,6.625,1124508,0
2008-06-17,6.62,6.6225,6.44,6.4675,599980,0
2008-06-18,6.46,6.4975,6.2575,6.46,987936,0
2008-06-19,6.46,6.575,6.38,6.5675,854400,0
2008-06-20,6.5075,6.5125,6.32,6.47,1749092,0
2008-06-23,6.5225,6.535,6.44,6.485,1629488,0
2008-06-24,6.4875,6.51,6.4025,6.4025,1339920,0
2008-06-25,6.4075,6.58,6.3875,6.485,852492,0
2008-06-26,6.4025,6.4375,6.2625,6.2975,766292,0
2008-06-27,6.3075,6.3425,6.0675,6.0675,2875748,0
2008-06-30,6.0975,6.1225,5.9025,5.9325,1850760,0
2008-07-01,5.9025,6.1125,5.865,6.0825,2520440,0
2008-07-02,6.085,6.125,5.935,5.9725,1898952,0
2008-07-03,5.975,6.2475,5.9,5.905,1646448,0
2008-07-07,5.9625,5.9625,5.8375,5.9,1097872,0
2008-07-08,5.9225,5.9375,5.8125,5.9375,973656,0
2008-07-09,5.8575,5.895,5.7025,5.7025,1522124,0
2008-07-10,5.7075,5.9675,5.695,5.9575,1666136,0
2008-07-11,5.875,6.07,5.7975,6.0575,1736248,0
2008-07-14,6.12,6.12,5.8975,5.975,1063724,0
2008-07-15,5.92,5.9975,5.8275,5.91,918592,0
2008-07-16,5.945,6.21,5.89,6.205,1259992,0
2008-07-17,6.2675,6.3225,6.08,6.265,974988,0
2008-07-18,6.1775,6.2925,6.1725,6.245,1046528,0
2008-07-21,6.195,6.2425,6.035,6.0475,1668280,0
2008-07-22,6.2275,6.2275,5.825,5.84,2881664,0
2008-07-23,5.695,5.9525,5.5675,5.8375,4740244,0
2008-07-24,5.8625,6.0425,5.78,6.0075,2372720,0
2008-07-25,6.02,6.1425,5.9575,6.0425,1345620,0
2008-07-28,6.005,6.075,5.9425,5.96,1472148,0
2008-07-29,5.97,6.1225,5.9075,6.0875,1366064,0
2008-07-30,6.125,6.24,6.0275,6.16,2123928,0
2008-07-31,6.1025,6.2875,6.1,6.135,845784,0
2008-08-01,6.135,6.3175,6.05,6.275,1413292,0
2008-08-04,6.1875,6.1875,6.01,6.08,1000368,0
2008-08-05,6.1275,6.275,6.105,6.255,955128,0
2008-08-06,6.2075,6.26,6.1375,6.185,832208,0
2008-08-07,6.145,6.3225,6.1025,6.1325,1315368,0
2008-08-08,6.125,6.4375,6.1225,6.335,930836,0
2008-08-11,6.2125,6.57,6.2125,6.365,1176996,0
2008-08-12,6.33,6.42,6.2925,6.41,564876,0
2008-08-13,6.4125,6.54,6.3975,6.4675,744468,0
2008-08-14,6.4425,6.525,6.255,6.4525,673224,0
2008-08-15,6.4975,6.57,6.355,6.4125,754944,0
2008-08-18,6.4375,6.4375,6.2525,6.3725,587104,0
2008-08-19,6.36,6.395,6.27,6.29,978952,0
2008-08-20,6.33,6.4525,6.305,6.33,859180,0
2008-08-21,6.2725,6.475,6.185,6.2075,1367720,0
2008-08-22,6.24,6.3,6.185,6.2275,853744,0
2008-08-25,6.2025,6.22,6.0975,6.1575,657304,0
2008-08-26,6.1625,6.255,6.135,6.1425,863900,0
2008-08-27,6.17,6.2375,6.1625,6.18,753204,0
2008-08-28,6.1625,6.295,6.1625,6.2725,505956,0
2008-08-29,6.225,6.225,6.075,6.1275,641128,0
2008-09-02,6.18,6.1875,6.03,6.05,830988,0
2008-09-03,6.045,6.09,6.0075,6.05,1297156,0
2008-09-04,6.0175,6.03,5.87,5.9175,1055348,0
2008-09-05,5.8825,6.0075,5.8,5.88,499448,0
2008-09-08,5.9825,6.0275,5.8925,5.985,981556,0
2008-09-09,6.005,6.1525,5.87,5.88,673352,0
2008-09-10,5.9675,5.9725,5.7825,5.8775,1271012,0
2008-09-11,5.8125,5.9,5.685,5.885,1470952,0
2008-09-12,5.825,5.8825,5.7075,5.84,723560,0
2008-09-15,5.7575,5.8775,5.6575,5.75,726720,0
2008-09-16,5.665,5.7825,5.6625,5.7125,1173784,0
2008-09-17,5.68,5.7825,5.335,5.335,2170168,0
2008-09-18,5.4375,5.535,5.205,5.44,2325380,0
2008-09-19,5.6575,5.83,5.5225,5.6825,3407408,0
2008-09-22,5.555,5.7075,5.5375,5.54,822300,0
2008-09-23,5.5475,5.645,5.47,5.545,794280,0
2008-09-24,5.5625,5.5825,5.45,5.47,515252,0
2008-09-25,5.4975,5.63,5.4975,5.5425,580292,0
2008-09-26,5.51,5.59,5.355,5.5875,657220,0
2008-09-29,5.4925,5.5325,5.3525,5.445,769748,0
2008-09-30,5.5125,5.6225,5.315,5.585,907336,0
2008-10-01,5.6075,5.6475,5.4175,5.4475,3546696,0
2008-10-02,5.4325,5.5075,5.245,5.3625,3084212,0
2008-10-03,5.3925,5.435,4.98,4.9825,1638364,0
2008-10-06,4.9625,5.0575,4.8125,5.0125,1572960,0
2008-10-07,5.0825,5.1225,4.7675,4.7825,1205756,0
2008-10-08,4.7625,4.9475,4.55,4.5725,2354808,0
2008-10-09,4.665,4.815,4.435,4.435,1257836,0
2008-10-10,4.35,4.49,4.2,4.38,3348848,0
2008-10-13,4.5575,4.59,4.4625,4.5075,3341932,0
2008-10-14,4.6125,4.615,4.415,4.4475,2182108,0
2008-10-15,4.385,4.6025,4.1925,4.22,1683472,0
2008-10-16,4.2675,4.55,4.1425,4.4925,1964640,0
2008-10-17,4.4075,4.5825,4.32,4.43,2085692,0
2008-10-20,4.4875,4.5475,4.375,4.515,1401768,0
2008-10-21,4.4875,4.645,4.4825,4.5175,1451148,0
2008-10-22,3.735,4.125,3.7325,3.87,6248616,0
2008-10-23,3.8675,3.9425,3.72,3.78,2242220,0
2008-10-24,3.625,3.7975,3.565,3.715,1700032,0
2008-10-27,3.6675,3.9,3.6425,3.6625,1022580,0
2008-10-28,3.7425,4.075,3.5825,4.0625,1387308,0
2008-10-29,4.09,4.09,3.825,4,1926796,0
2008-10-30,4.08,4.0825,3.825,4.055,840052,0
2008-10-31,4.0175,4.25,3.9075,4.2025,1451580,0
2008-11-03,4.2025,4.35,4.05,4.25,2572852,0
2008-11-04,4.2825,4.3075,4.1975,4.255,1432672,0
2008-11-05,4.2,4.2425,4.05,4.0575,656196,0
2008-11-06,4.0425,4.15,3.86,3.8725,1176088,0
2008-11-07,3.915,3.99,3.8675,3.965,913960,0
2008-11-10,4.035,4.09,3.885,3.9225,747184,0
2008-11-11,3.8775,4.08,3.8625,3.95,956016,0
2008-11-12,3.8875,4.0575,3.7475,3.755,776812,0
2008-11-13,3.725,4.0125,3.585,3.9975,1193528,0
2008-11-14,3.7775,4.01,3.6775,3.6875,1062548,0
2008-11-17,3.545,3.795,3.5125,3.655,741180,0
2008-11-18,3.6825,3.83,3.5,3.7675,1213628,0
2008-11-19,3.755,3.84,3.495,3.52,884368,0
2008-11-20,3.4975,3.79,3.485,3.525,926280,0
2008-11-21,3.59,3.77,3.43,3.76,1634568,0
2008-11-24,3.7725,3.8875,3.705,3.87,1272908,0
2008-11-25,3.8975,3.8975,3.725,3.8275,961460,0
2008-11-26,3.7375,3.945,3.71,3.86,1274384,0
2008-11-28,3.8,3.9475,3.72,3.8375,273212,0
2008-12-01,3.75,3.8,3.4425,3.455,1126008,0
2008-12-02,3.5275,3.635,3.4225,3.5825,1285372,0
2008-12-03,3.495,3.68,3.495,3.6025,996804,0
2008-12-04,3.5475,3.6275,3.4425,3.5175,1455376,0
2008-12-05,3.4525,3.6925,3.415,3.6925,1110948,0
2008-12-08,3.7325,3.805,3.655,3.7425,1402040,0
2008-12-09,3.7,3.83,3.5775,3.6425,1291172,0
2008-12-10,3.6775,3.69,3.6075,3.6475,841260,0
2008-12-11,3.6225,3.735,3.48,3.5,701036,0
2008-12-12,3.4975,3.68,3.45,3.6675,1423584,0
2008-12-15,3.6675,3.6925,3.49,3.54,537132,0
2008-12-16,3.5975,3.6875,3.5125,3.655,859244,0
2008-12-17,3.6025,3.69,3.5675,3.6575,894392,0
2008-12-18,3.62,3.7375,3.585,3.7,740776,0
2008-12-19,3.78,3.93,3.6675,3.8675,1312964,0
2008-12-22,3.865,3.865,3.6725,3.7725,478504,0
2008-12-23,3.8125,3.915,3.6875,3.725,502324,0
2008-12-24,3.7075,3.7375,3.665,3.6725,199532,0
2008-12-26,3.71,3.77,3.6525,3.75,345744,0
2008-12-29,3.75,3.75,3.6375,3.6975,412072,0
2008-12-30,3.7225,3.8625,3.6675,3.8625,674024,0
2008-12-31,3.8775,4.02,3.775,3.9525,790364,0
2009-01-02,3.965,4.02,3.865,4.0025,711060,0
2009-01-05,3.9925,3.9975,3.8775,3.97,853684,0
2009-01-06,3.9975,4.02,3.8825,4.005,1299176,0
2009-01-07,3.945,4.0425,3.875,4.035,852828,0
2009-01-08,4.0075,4.1175,4.0075,4.1,677724,0
2009-01-09,4.1125,4.1325,3.99,4.01,609568,0
2009-01-12,4.015,4.0925,3.95,3.9825,592832,0
2009-01-13,3.9675,4.0325,3.9525,3.96,543572,0
2009-01-14,3.915,3.9425,3.7575,3.78,751144,0
2009-01-15,3.7775,3.875,3.715,3.865,536360,0
2009-01-16,3.8925,3.8975,3.75,3.8825,418484,0
2009-01-20,3.8225,3.935,3.7175,3.7325,860224,0
2009-01-21,3.8025,3.8925,3.7025,3.875,548492,0
2009-01-22,3.7925,3.88,3.7175,3.8275,495924,0
2009-01-23,3.745,3.82,3.715,3.7625,552100,0
2009-01-26,3.755,3.9125,3.755,3.9025,793960,0
2009-01-27,4.005,4.0125,3.89,3.9825,437332,0
2009-01-28,4.035,4.05,3.945,4,460540,0
2009-01-29,3.9675,4,3.8825,3.9175,461276,0
2009-01-30,3.955,3.96,3.8325,3.835,455532,0
2009-02-02,3.775,3.8825,3.775,3.8375,718340,0
2009-02-03,3.85,3.925,3.785,3.85,525148,0
2009-02-04,3.865,3.9425,3.795,3.8175,604060,0
2009-02-05,3.8025,3.925,3.7425,3.85,712852,0
2009-02-06,3.8325,3.965,3.8025,3.925,554876,0
2009-02-09,3.8975,3.99,3.8525,3.9325,583932,0
2009-02-10,3.8975,3.9775,3.7925,3.815,1278884,0
2009-02-11,3.815,3.9325,3.5925,3.795,1510960,0
2009-02-12,3.7175,3.87,3.6975,3.8275,1136004,0
2009-02-13,3.82,3.9075,3.755,3.8675,527560,0
2009-02-17,3.7425,3.7625,3.6775,3.7075,602892,0
2009-02-18,3.725,3.7775,3.6675,3.725,557560,0
2009-02-19,3.7575,3.8225,3.68,3.685,727704,0
2009-02-20,3.635,3.87,3.635,3.75,1004772,0
2009-02-23,3.77,3.8,3.5825,3.585,698120,0
2009-02-24,3.64,3.7075,3.575,3.6575,764632,0
2009-02-25,3.6275,3.695,3.565,3.625,705228,0
2009-02-26,3.645,3.745,3.6,3.65,689892,0
2009-02-27,3.6075,3.785,3.5925,3.7025,716916,0
2009-03-02,3.635,3.7175,3.5675,3.5775,661132,0
2009-03-03,3.62,3.67,3.505,3.51,805012,0
2009-03-04,3.56,3.6275,3.5225,3.56,825904,0
2009-03-05,3.53,3.6275,3.485,3.495,774532,0
2009-03-06,3.5225,3.6,3.48,3.53,850760,0
2009-03-09,3.4975,3.545,3.4875,3.5075,804120,0
2009-03-10,3.5575,3.6875,3.5225,3.6775,766016,0
2009-03-11,3.69,3.8125,3.69,3.745,796944,0
2009-03-12,3.72,3.92,3.6825,3.8975,594164,0
2009-03-13,3.905,3.93,3.8525,3.885,310764,0
2009-03-16,3.9325,3.9925,3.85,3.8575,637012,0
2009-03-17,3.8675,4.0475,3.8475,4.0475,436272,0
2009-03-18,4.0475,4.1,3.9725,4.1,925440,0
2009-03-19,4.1025,4.1125,3.9625,3.99,611420,0
2009-03-20,4.03,4.0675,3.8525,3.89,840300,0
2009-03-23,3.98,4.195,3.935,4.195,658100,0
2009-03-24,4.1325,4.2375,3.98,3.9825,387336,0
2009-03-25,4.165,4.175,3.9725,4.03,873428,0
2009-03-26,4.0325,4.225,3.9875,4.215,508872,0
2009-03-27,4.15,4.225,4.09,4.14,433200,0
2009-03-30,3.955,4.1225,3.955,4.1075,341660,0
2009-03-31,4.1675,4.3875,4.1025,4.33,976288,0
2009-04-01,4.2675,4.43,4.225,4.3525,662996,0
2009-04-02,3.6475,4.08,3.5,3.85,5143416,0
2009-04-03,3.69,3.7875,3.6375,3.7625,1640660,0
2009-04-06,3.7025,3.79,3.6025,3.6325,868400,0
2009-04-07,3.595,3.6075,3.5175,3.5525,1288564,0
2009-04-08,3.5675,3.6275,3.5375,3.5825,1302940,0
2009-04-09,3.6475,3.705,3.5875,3.6775,1138368,0
2009-04-13,3.645,3.7175,3.56,3.635,697124,0
2009-04-14,3.59,3.64,3.5325,3.62,882204,0
2009-04-15,3.6075,3.66,3.585,3.5975,533272,0
2009-04-16,3.62,3.79,3.595,3.76,768252,0
2009-04-17,3.7725,3.7825,3.705,3.72,477804,0
2009-04-20,3.6775,3.76,3.6375,3.6375,583664,0
2009-04-21,3.635,3.7475,3.5775,3.6625,831892,0
2009-04-22,3.9625,4.015,3.845,3.92,1660008,0
2009-04-23,3.9275,4.0525,3.865,4.0075,1210232,0
2009-04-24,4.0125,4.0175,3.905,3.97,998176,0
2009-04-27,3.905,4.035,3.8775,4.005,963264,0
2009-04-28,4.0225,4.1975,4.02,4.1025,761548,0
2009-04-29,4.125,4.2125,4.065,4.1625,564300,0
2009-04-30,4.1775,4.235,4.12,4.155,932032,0
2009-05-01,4.135,4.235,4.09,4.165,556028,0
2009-05-04,4.1825,4.255,4.1375,4.2375,861784,0
2009-05-05,4.2325,4.33,4.1725,4.2575,852244,0
2009-05-06,4.29,4.295,4.1625,4.255,592004,0
2009-05-07,4.2375,4.27,4.135,4.205,653576,0
2009-05-08,4.245,4.25,4.0775,4.1575,760884,0
2009-05-11,4.0875,4.29,4.0875,4.2125,511036,0
2009-05-12,4.1925,4.3,4.1025,4.17,630320,0
2009-05-13,4.1125,4.155,4.01,4.0425,807652,0
2009-05-14,4.0725,4.285,4.0675,4.2,654844,0
2009-05-15,4.19,4.295,4.1675,4.2125,725756,0
2009-05-18,4.205,4.35,4.205,4.3475,595832,0
2009-05-19,4.3425,4.4175,4.3125,4.3675,341420,0
2009-05-20,4.385,4.5625,4.2875,4.29,840132,0
2009-05-21,4.285,4.3625,4.2225,4.315,1162312,0
2009-05-22,4.3275,4.3975,4.2075,4.3125,838164,0
2009-05-26,4.2875,4.6025,4.2875,4.5875,814960,0
2009-05-27,4.5525,4.5525,4.355,4.385,735116,0
2009-05-28,4.43,4.54,4.33,4.39,922680,0
2009-05-29,4.39,4.45,4.35,4.3975,781492,0
2009-06-01,4.46,4.625,4.3725,4.575,1476176,0
2009-06-02,4.5675,4.6775,4.5525,4.61,547896,0
2009-06-03,4.6225,4.7175,4.525,4.7075,463536,0
2009-06-04,4.715,4.715,4.6125,4.6975,589264,0
2009-06-05,4.7225,4.7625,4.675,4.7325,397156,0
2009-06-08,4.715,4.745,4.6175,4.69,426068,0
2009-06-09,4.7,4.805,4.68,4.7775,786468,0
2009-06-10,4.79,4.8,4.695,4.795,575156,0
2009-06-11,4.7825,4.8725,4.72,4.735,444576,0
2009-06-12,4.7125,4.7225,4.5925,4.7225,465508,0
2009-06-15,4.6525,4.6525,4.47,4.575,501160,0
2009-06-16,4.6325,4.6725,4.535,4.545,454424,0
2009-06-17,4.535,4.5925,4.4775,4.54,300420,0
2009-06-18,4.52,4.595,4.47,4.5275,355324,0
2009-06-19,4.59,4.6475,4.545,4.5675,752884,0
2009-06-22,4.55,4.5925,4.4675,4.515,738804,0
2009-06-23,4.5225,4.5575,4.45,4.455,465960,0
2009-06-24,4.5025,4.5925,4.455,4.5425,374796,0
2009-06-25,4.5225,4.625,4.4725,4.6075,390364,0
2009-06-26,4.595,4.715,4.525,4.705,934452,0
2009-06-29,4.7125,4.755,4.6275,4.6375,542044,0
2009-06-30,4.6375,4.6875,4.5475,4.555,660072,0
2009-07-01,4.5725,4.6,4.5525,4.5675,885548,0
2009-07-02,4.045,4.2325,3.9725,4.1325,1822276,0
2009-07-06,4.0875,4.1475,3.995,4.03,850704,0
2009-07-07,4.02,4.1025,3.97,3.97,697172,0
2009-07-08,3.9975,4.06,3.8325,3.91,751856,0
2009-07-09,3.93,3.9875,3.8175,3.8575,589788,0
2009-07-10,3.8475,3.9425,3.7625,3.855,2037604,0
2009-07-13,3.8825,3.9775,3.7925,3.9425,655128,0
2009-07-14,4.015,4.02,3.8875,3.94,362812,0
2009-07-15,4,4.1425,3.9875,4.1,958332,0
2009-07-16,4.085,4.145,4.07,4.12,398520,0
2009-07-17,4.1325,4.1425,3.97,4.0225,720216,0
2009-07-20,4.045,4.135,4.03,4.115,648868,0
2009-07-21,4.2025,4.22,4.055,4.125,892660,0
2009-07-22,4.235,4.4975,4.1475,4.2625,1478704,0
2009-07-23,4.2775,4.5,4.2625,4.405,1087632,0
2009-07-24,4.3525,4.48,4.3525,4.445,706456,0
2009-07-27,4.4525,4.5,4.335,4.47,623168,0
2009-07-28,4.43,4.5475,4.415,4.53,619600,0
2009-07-29,4.4825,4.6,4.4775,4.5775,519804,0
2009-07-30,4.585,4.74,4.3975,4.6925,885160,0
2009-07-31,4.6625,4.765,4.5625,4.625,644568,0
2009-08-03,4.6475,4.7075,4.4525,4.5475,1002468,0
2009-08-04,4.505,4.535,4.4325,4.53,604516,0
2009-08-05,4.545,4.595,4.3675,4.44,684596,0
2009-08-06,4.47,4.49,4.365,4.4175,461856,0
2009-08-07,4.485,4.5775,4.42,4.4775,613888,0
2009-08-10,4.4375,4.59,4.3775,4.49,462496,0
2009-08-11,4.455,4.6475,4.4075,4.4325,326324,0
2009-08-12,4.4625,4.615,4.325,4.555,387608,0
2009-08-13,4.5925,4.605,4.5,4.595,361308,0
2009-08-14,4.575,4.615,4.505,4.585,432960,0
2009-08-17,4.5125,4.5825,4.4875,4.52,350976,0
2009-08-18,4.54,4.6075,4.5,4.5925,311832,0
2009-08-19,4.535,4.68,4.5325,4.66,255092,0
2009-08-20,4.635,4.7175,4.625,4.6875,336696,0
2009-08-21,4.705,4.8325,4.62,4.7575,629128,0
2009-08-24,4.775,4.82,4.665,4.675,368004,0
2009-08-25,4.71,4.7675,4.5825,4.6125,420992,0
2009-08-26,4.61,4.6725,4.5475,4.6175,232308,0
2009-08-27,4.575,4.6275,4.4875,4.6025,248488,0
2009-08-28,4.65,4.6825,4.51,4.525,239540,0
2009-08-31,4.4975,4.5,4.3975,4.4625,444844,0
2009-09-01,4.4375,4.555,4.3875,4.43,332236,0
2009-09-02,4.4225,4.4725,4.405,4.4175,339368,0
2009-09-03,4.45,4.4975,4.4025,4.4975,344536,0
2009-09-04,4.5125,4.5825,4.4575,4.5725,308128,0
2009-09-08,4.5675,4.6075,4.46,4.53,307776,0
2009-09-09,4.6,4.69,4.51,4.6625,278060,0
2009-09-10,4.575,4.6725,4.575,4.63,191008,0
2009-09-11,4.5975,4.645,4.5875,4.6275,241516,0
2009-09-14,4.5525,4.6375,4.5475,4.59,292672,0
2009-09-15,4.5675,4.6475,4.505,4.64,384676,0
2009-09-16,4.64,4.815,4.6175,4.75,457908,0
2009-09-17,4.75,4.8525,4.6925,4.845,413844,0
2009-09-18,4.85,5.0275,4.7575,5.01,1111044,0
2009-09-21,4.9675,5.0025,4.91,4.975,323876,0
2009-09-22,4.9925,5.13,4.9675,5.0925,585380,0
2009-09-23,5.0925,5.225,5.055,5.105,331028,0
2009-09-24,5.1075,5.14,5.02,5.105,419816,0
2009-09-25,5.1075,5.135,5.0475,5.085,341952,0
2009-09-28,5.115,5.175,5.0675,5.1,409540,0
2009-09-29,5.12,5.1275,5.0375,5.0525,166248,0
2009-09-30,5.07,5.0975,4.8725,5.05,493816,0
2009-10-01,5.01,5.0575,4.895,4.97,783100,0
2009-10-02,4.9375,5.0375,4.905,4.9575,423572,0
2009-10-05,5.1875,5.1875,4.9925,5.01,1596476,0
2009-10-06,5.0525,5.1325,5.015,5.12,813256,0
2009-10-07,5.1175,5.155,5.0125,5.0775,408376,0
2009-10-08,5.125,5.175,5.04,5.055,709996,0
2009-10-09,5.0675,5.1725,5.015,5.1675,530460,0
2009-10-12,5.1875,5.2275,5.1525,5.1875,270360,0
2009-10-13,5.195,5.2275,5.1125,5.1375,473464,0
2009-10-14,5.2,5.23,5.155,5.22,417208,0
2009-10-15,5.4475,6,5.4375,5.96,2027052,0
2009-10-16,5.95,5.965,5.725,5.745,1727764,0
2009-10-19,5.7875,5.965,5.7075,5.815,502092,0
2009-10-20,5.84,5.9075,5.715,5.75,1582060,0
2009-10-21,5.625,5.8325,5.5525,5.6025,2034500,0
2009-10-22,5.565,5.905,5.53,5.8825,602524,0
2009-10-23,5.905,5.975,5.77,5.7925,321512,0
2009-10-26,5.8425,6.03,5.775,5.805,659076,0
2009-10-27,5.85,6.0975,5.825,5.845,906888,0
2009-10-28,5.82,5.9125,5.675,5.6925,820144,0
2009-10-29,5.76,5.8675,5.5875,5.7475,937024,0
2009-10-30,5.74,5.78,5.6925,5.7375,826868,0
2009-11-02,5.715,5.7775,5.645,5.755,494592,0
2009-11-03,5.7325,5.8075,5.71,5.795,1402604,0
2009-11-04,5.84,5.865,5.7425,5.755,545680,0
2009-11-05,5.7825,5.8725,5.74,5.8375,538844,0
2009-11-06,5.7725,5.855,5.715,5.835,496288,0
2009-11-09,5.8275,5.9225,5.7725,5.915,263944,0
2009-11-10,5.905,5.97,5.8425,5.8625,430096,0
2009-11-11,5.925,5.96,5.865,5.905,263376,0
2009-11-12,5.8775,5.9775,5.8275,5.835,402392,0
2009-11-13,5.8575,5.975,5.7975,5.9275,286240,0
2009-11-16,5.98,6.115,5.95,6.0825,395532,0
2009-11-17,6.04,6.1225,6.025,6.07,172712,0
2009-11-18,6.09,6.11,5.96,6.085,257424,0
2009-11-19,6.0325,6.0525,5.87,5.965,396620,0
2009-11-20,5.945,6.05,5.9275,6.025,348456,0
2009-11-23,6.0775,6.185,6.065,6.1075,321112,0
2009-11-24,6.12,6.195,5.955,6.0275,261148,0
2009-11-25,6.0325,6.0325,5.91,5.9425,210712,0
2009-11-27,5.765,5.83,5.735,5.735,200840,0
2009-11-30,5.755,5.915,5.69,5.89,533836,0
2009-12-01,5.9525,6.0125,5.9275,6,853308,0
2009-12-02,5.9875,6.07,5.9225,5.99,361864,0
2009-12-03,6.0275,6.0275,5.9,5.9125,318772,0
2009-12-04,6.0075,6.1575,5.9775,6.07,695516,0
2009-12-07,6.065,6.15,6.065,6.09,298364,0
2009-12-08,6.0725,6.085,5.9875,6.0025,349040,0
2009-12-09,6.015,6.065,5.925,6.0325,301492,0
2009-12-10,6.0025,6.09,5.9925,6.02,342768,0
2009-12-11,6.03,6.0875,5.9825,6.0375,215392,0
2009-12-14,6.0575,6.165,6.04,6.125,488292,0
2009-12-15,6.105,6.2075,6.035,6.0425,371332,0
2009-12-16,6.065,6.115,5.9475,5.985,514296,0
2009-12-17,5.94,5.955,5.85,5.905,269544,0
2009-12-18,5.9325,5.945,5.8225,5.9425,1279756,0
2009-12-21,5.95,6,5.88,5.95,342392,0
2009-12-22,5.965,6.07,5.895,6.055,296320,0
2009-12-23,6.0675,6.16,6.0425,6.1525,230276,0
2009-12-24,6.1525,6.2,6.1175,6.2,114776,0
2009-12-28,6.2,6.2,6.095,6.14,213100,0
2009-12-29,6.17,6.2175,6.1,6.19,198356,0
2009-12-30,6.175,6.2375,6.1275,6.22,189984,0
2009-12-31,6.2,6.2125,6,6.01,315556,0
2010-01-04,6.0825,6.205,5.9825,6.2025,369888,0
2010-01-05,6.1775,6.225,6.0425,6.1175,338072,0
2010-01-06,6.0175,6.12,5.985,6.025,268188,0
2010-01-07,6.0075,6.0075,5.8775,5.9425,261184,0
2010-01-08,5.94,5.96,5.8875,5.9325,202100,0
2010-01-11,5.94,5.94,5.6875,5.805,366936,0
2010-01-12,5.7725,5.8425,5.74,5.815,363552,0
2010-01-13,5.83,5.83,5.6925,5.7875,356492,0
2010-01-14,5.79,5.87,5.7625,5.8325,226384,0
2010-01-15,5.8575,5.8625,5.64,5.7075,559904,0
2010-01-19,5.7,5.8825,5.6725,5.8775,626040,0
2010-01-20,5.8225,5.84,5.6275,5.725,505572,0
2010-01-21,5.75,5.7825,5.5825,5.7075,678932,0
2010-01-22,5.6875,5.715,5.48,5.4925,235200,0
2010-01-25,5.545,5.545,5.365,5.3775,309432,0
2010-01-26,5.3475,5.4725,5.34,5.4,263196,0
2010-01-27,5.3625,5.5425,5.325,5.5325,201976,0
2010-01-28,5.5325,5.5925,5.2725,5.3325,331204,0
2010-01-29,5.38,5.395,5.235,5.2425,478792,0
2010-02-01,5.255,5.415,5.2425,5.4125,395072,0
2010-02-02,5.4,5.4475,5.3625,5.41,563480,0
2010-02-03,5.68,5.9175,5.525,5.5575,1063460,0
2010-02-04,5.3775,5.675,5.3775,5.58,1198632,0
2010-02-05,5.615,5.81,5.5825,5.665,1112968,0
2010-02-08,5.6775,5.7325,5.5875,5.6725,456192,0
2010-02-09,5.755,5.85,5.675,5.705,919476,0
2010-02-10,5.67,5.76,5.6525,5.725,505180,0
2010-02-11,5.695,5.785,5.68,5.7525,644504,0
2010-02-12,5.7,5.9225,5.7,5.9225,726744,0
2010-02-16,5.925,6.1475,5.925,6.1125,784260,0
2010-02-17,6.145,6.1475,6.09,6.1125,446012,0
2010-02-18,6.1125,6.17,6.1125,6.1675,354444,0
2010-02-19,6.1675,6.25,6.1625,6.2225,791932,0
2010-02-22,6.205,6.355,6.205,6.3175,539876,0
2010-02-23,6.3225,6.45,6.2575,6.375,927440,0
2010-02-24,6.4075,6.485,6.3825,6.43,400224,0
2010-02-25,6.3375,6.3875,6.255,6.315,523732,0
2010-02-26,6.335,6.405,6.2925,6.3175,394048,0
2010-03-01,6.33,6.46,6.3125,6.4575,488168,0
2010-03-02,6.485,6.555,6.4325,6.5225,508120,0
2010-03-03,6.4975,6.6175,6.48,6.495,545944,0
2010-03-04,6.5225,6.57,6.46,6.485,381156,0
2010-03-05,6.5125,6.74,6.48,6.74,751184,0
2010-03-08,6.72,6.8,6.69,6.745,868944,0
2010-03-09,6.7375,6.86,6.7125,6.81,412792,0
2010-03-10,6.79,6.89,6.775,6.8475,425852,0
2010-03-11,6.8175,6.8925,6.6975,6.79,628052,0
2010-03-12,6.785,6.8825,6.7725,6.865,692868,0
2010-03-15,6.7825,6.84,6.5975,6.83,694880,0
2010-03-16,6.8675,6.875,6.675,6.7375,367888,0
2010-03-17,6.7275,6.815,6.725,6.7375,426664,0
2010-03-18,6.76,6.7775,6.6875,6.7225,452472,0
2010-03-19,6.7625,6.7625,6.5575,6.6025,697012,0
2010-03-22,6.58,6.7225,6.54,6.71,715116,0
2010-03-23,6.7125,6.75,6.6725,6.7175,250564,0
2010-03-24,6.6925,6.6925,6.5975,6.6075,383312,0
2010-03-25,6.6225,6.6625,6.5275,6.5325,235936,0
2010-03-26,6.57,6.585,6.3825,6.46,356056,0
2010-03-29,6.485,6.485,6.3125,6.3875,1202348,0
2010-03-30,6.3875,6.48,6.2925,6.475,601588,0
2010-03-31,6.4325,6.5325,6.37,6.37,561404,0
2010-04-01,6.385,6.475,6.2825,6.3975,495800,0
2010-04-05,6.465,6.6,6.42,6.6,442056,0
2010-04-06,6.555,6.7525,6.55,6.665,663892,0
2010-04-07,6.64,6.6475,6.5025,6.5425,505140,0
2010-04-08,6.495,6.6075,6.43,6.5525,635512,0
2010-04-09,6.555,6.72,6.495,6.7175,710132,0
2010-04-12,6.7175,6.735,6.6525,6.72,263392,0
2010-04-13,6.6925,6.7525,6.6675,6.75,158688,0
2010-04-14,6.7575,6.895,6.7575,6.875,474100,0
2010-04-15,6.845,6.9425,6.8425,6.855,212740,0
2010-04-16,6.82,6.875,6.735,6.8225,320764,0
2010-04-19,6.7825,6.8825,6.595,6.725,611900,0
2010-04-20,6.765,6.83,6.7025,6.8275,202380,0
2010-04-21,7.62,7.87,7.4675,7.6075,2509320,0
2010-04-22,7.5925,7.91,7.5625,7.71,1504988,0
2010-04-23,7.495,7.54,7.2875,7.3625,1915480,0
2010-04-26,7.2075,7.41,7.1975,7.38,1030268,0
2010-04-27,7.3625,7.53,7.325,7.4475,1271900,0
2010-04-28,7.46,7.46,7.275,7.3275,704368,0
2010-04-29,7.37,7.41,7.205,7.26,738148,0
2010-04-30,7.2925,7.31,7.165,7.165,823716,0
2010-05-03,7.17,7.3,7.1625,7.2675,272400,0
2010-05-04,7.18,7.18,7.0425,7.1125,374912,0
2010-05-05,7.065,7.215,6.9975,7.1625,635944,0
2010-05-06,7.15,7.305,7,7.235,1466144,0
2010-05-07,7.2325,7.2325,6.795,7.0625,1249424,0
2010-05-10,7.25,7.3825,7.205,7.3725,814612,0
2010-05-11,7.335,7.6075,7.335,7.49,1083036,0
2010-05-12,7.495,7.7375,7.4725,7.73,1197960,0
2010-05-13,7.675,7.7475,7.51,7.57,860456,0
2010-05-14,7.5525,7.5525,7.2675,7.365,661892,0
2010-05-17,7.5,7.5575,7.355,7.5525,1049976,0
2010-05-18,7.5775,7.625,7.4675,7.5275,973064,0
2010-05-19,7.49,7.625,7.365,7.47,1017652,0
2010-05-20,7.3625,7.3875,6.9525,6.9675,1399704,0
2010-05-21,6.81,7.005,6.715,6.9725,2024388,0
2010-05-24,6.9475,7.055,6.845,6.945,444496,0
2010-05-25,6.78,6.83,6.5925,6.795,624652,0
2010-05-26,6.82,7.165,6.82,6.9525,716360,0
2010-05-27,7.1025,7.2575,7.01,7.25,660352,0
2010-05-28,7.2175,7.345,7.1875,7.2375,467940,0
2010-06-01,7.22,7.4475,7.155,7.2325,930720,0
2010-06-02,7.2525,7.2525,7.0325,7.215,845296,0
2010-06-03,7.2225,7.41,7.1725,7.375,502488,0
2010-06-04,7.2825,7.35,7.125,7.135,562020,0
2010-06-07,7.155,7.165,6.585,6.9325,484528,0
2010-06-08,6.95,6.9625,6.7375,6.8775,468088,0
2010-06-09,6.955,7.1325,6.9325,6.94,426012,0
2010-06-10,7.0175,7.135,6.9375,7.13,493408,0
2010-06-11,7.075,7.2875,7.075,7.2675,451232,0
2010-06-14,7.35,7.4025,7.2225,7.235,301992,0
2010-06-15,7.235,7.37,7.21,7.3525,609740,0
2010-06-16,7.3025,7.41,7.2325,7.31,441200,0
2010-06-17,7.33,7.3575,7.2625,7.3075,265388,0
2010-06-18,7.3475,7.425,7.2675,7.3775,686400,0
2010-06-21,7.5075,7.6225,7.485,7.5175,818920,0
2010-06-22,7.565,7.615,7.29,7.3025,669668,0
2010-06-23,7.3025,7.3675,7.23,7.305,248244,0
2010-06-24,7.2625,7.4125,7.225,7.2325,515164,0
2010-06-25,7.24,7.3125,7.2,7.2975,1213548,0
2010-06-28,7.3075,7.38,7.2375,7.2875,273768,0
2010-06-29,7.19,7.19,6.955,6.99,354632,0
2010-06-30,7.0025,7.075,6.8525,6.8875,417276,0
2010-07-01,6.9175,6.9325,6.65,6.8225,371024,0
2010-07-02,6.845,6.8875,6.765,6.785,257932,0
2010-07-06,6.8475,6.9575,6.6475,6.6725,428220,0
2010-07-07,6.66,6.835,6.66,6.83,677580,0
2010-07-08,6.885,6.95,6.7875,6.9475,358228,0
2010-07-09,6.9575,6.9975,6.885,6.9775,249924,0
2010-07-12,6.9425,7.015,6.8425,6.9275,235564,0
2010-07-13,7.03,7.1275,7,7.1,460088,0
2010-07-14,7.1225,7.18,7.0225,7.03,396004,0
2010-07-15,7.0175,7.0325,6.8775,7.02,730964,0
2010-07-16,6.955,6.9975,6.825,6.8975,642748,0
2010-07-19,6.955,7.055,6.8575,6.93,517844,0
2010-07-20,6.88,7.045,6.7175,7.02,1123716,0
2010-07-21,7.4175,7.4225,6.62,6.625,1246928,0
2010-07-22,6.76,7.02,6.76,6.9975,1653360,0
2010-07-23,6.95,7.1175,6.6425,7.0625,662620,0
2010-07-26,7.0025,7.04,6.855,6.985,718912,0
2010-07-27,7,7.045,6.9475,6.9775,774160,0
2010-07-28,6.945,7.005,6.7925,6.8325,527960,0
2010-07-29,6.905,6.92,6.6675,6.7625,552392,0
2010-07-30,6.66,6.815,6.5825,6.715,395580,0
2010-08-02,6.7875,6.8075,6.625,6.7175,413112,0
2010-08-03,6.6725,6.74,6.5475,6.665,1227868,0
2010-08-04,6.6775,6.775,6.6625,6.77,391920,0
2010-08-05,6.72,6.73,6.5975,6.6075,233136,0
2010-08-06,6.5575,6.6075,6.4475,6.555,423076,0
2010-08-09,6.5925,6.6425,6.5375,6.6175,417524,0
2010-08-10,6.5425,6.59,6.46,6.51,321424,0
2010-08-11,6.425,6.425,6.2875,6.3075,933800,0
2010-08-12,6.245,6.3725,6.195,6.3075,590336,0
2010-08-13,6.27,6.4375,6.2475,6.335,647016,0
2010-08-16,6.29,6.37,6.245,6.32,379396,0
2010-08-17,6.3925,6.54,6.3375,6.495,518628,0
2010-08-18,6.4225,6.58,6.42,6.5125,326600,0
2010-08-19,6.4925,6.5225,6.3625,6.42,422600,0
2010-08-20,6.3875,6.4875,6.33,6.475,571268,0
2010-08-23,6.2975,6.5075,6.28,6.42,444816,0
2010-08-24,6.34,6.4475,6.2725,6.405,330584,0
2010-08-25,6.3575,6.515,6.34,6.505,356456,0
2010-08-26,6.5075,6.5625,6.3875,6.395,270424,0
2010-08-27,6.4675,6.675,6.3175,6.66,387308,0
2010-08-30,6.63,6.7075,6.5225,6.525,449096,0
2010-08-31,6.51,6.5575,6.4025,6.5125,895636,0
2010-09-01,6.605,6.79,6.5625,6.7875,435188,0
2010-09-02,6.7475,6.8775,6.74,6.8625,432360,0
2010-09-03,6.89,7.02,6.8875,7.01,385324,0
2010-09-07,7.02,7.02,6.815,6.835,378088,0
2010-09-08,6.8625,6.9525,6.7925,6.925,491696,0
2010-09-09,7.0275,7.0275,6.845,6.8975,307168,0
2010-09-10,6.91,6.93,6.7825,6.8525,326260,0
2010-09-13,6.9325,7.1975,6.8925,7.1725,508540,0
2010-09-14,7.175,7.2225,7.115,7.1325,494524,0
2010-09-15,7.095,7.1775,7.0175,7.135,254864,0
2010-09-16,7.1075,7.115,7.04,7.115,200572,0
2010-09-17,7.19,7.2475,6.9525,7.215,677048,0
2010-09-20,7.2375,7.4225,7.155,7.4075,362560,0
2010-09-21,7.39,7.435,7.2775,7.325,292432,0
2010-09-22,7.325,7.37,7.3,7.34,374432,0
2010-09-23,7.2725,7.3875,7.1425,7.1575,410264,0
2010-09-24,7.2625,7.43,7.2125,7.43,205608,0
2010-09-27,7.44,7.44,7.32,7.3925,246304,0
2010-09-28,7.395,7.435,7.2275,7.3675,259244,0
2010-09-29,7.325,7.425,7.2425,7.38,222976,0
2010-09-30,7.43,7.4925,7.2275,7.3375,401804,0
2010-10-01,7.4025,7.475,7.3225,7.3975,237804,0
2010-10-04,7.3975,7.42,7.135,7.1675,276972,0
2010-10-05,7.2525,7.4875,7.1775,7.4325,504876,0
2010-10-06,7.4,7.425,7.08,7.14,455200,0
2010-10-07,7.2025,7.2925,7.135,7.2175,168532,0
2010-10-08,7.2175,7.3375,7.115,7.2975,194440,0
2010-10-11,7.3175,7.4075,7.2675,7.2875,124056,0
2010-10-12,7.2475,7.345,7.1325,7.3,322384,0
2010-10-13,7.31,7.4925,7.245,7.4425,255192,0
2010-10-14,7.425,7.4875,7.365,7.4775,236472,0
2010-10-15,7.5625,7.5625,7.4,7.49,443984,0
2010-10-18,7.5175,7.5775,7.4625,7.5,388524,0
2010-10-19,7.37,7.4075,7.15,7.22,512548,0
2010-10-20,7.23,7.39,7.035,7.38,668984,0
2010-10-21,7.3775,7.48,7.2975,7.425,783256,0
2010-10-22,7.425,7.535,7.3675,7.49,1045516,0
2010-10-25,7.4875,7.6,7.47,7.515,937432,0
2010-10-26,7.5025,7.5975,7.4525,7.585,463424,0
2010-10-27,7.485,7.7,7.485,7.6875,874828,0
2010-10-28,7.705,7.75,7.5875,7.65,730396,0
2010-10-29,7.6375,7.755,7.615,7.695,315936,0
2010-11-01,7.7525,7.76,7.58,7.62,441120,0
2010-11-02,7.65,7.775,7.65,7.775,386588,0
2010-11-03,7.7875,7.7875,7.56,7.7025,471056,0
2010-11-04,7.785,7.8125,7.7375,7.8125,422996,0
2010-11-05,7.82,7.835,7.7475,7.75,315436,0
2010-11-08,7.72,7.8125,7.65,7.8,243688,0
2010-11-09,7.78,7.78,7.675,7.7,332036,0
2010-11-10,7.4625,7.77,7.45,7.765,569604,0
2010-11-11,7.6725,7.735,7.56,7.625,552136,0
2010-11-12,7.54,7.665,7.45,7.62,328848,0
2010-11-15,7.67,7.75,7.595,7.6875,318280,0
2010-11-16,7.6575,7.68,7.52,7.555,478040,0
2010-11-17,7.575,7.6925,7.5225,7.6725,536780,0
2010-11-18,7.75,7.8375,7.6825,7.7825,495504,0
2010-11-19,7.7975,7.8675,7.75,7.8525,351020,0
2010-11-22,7.82,7.855,7.65,7.8375,292972,0
2010-11-23,7.7475,7.8375,7.6725,7.8375,324336,0
2010-11-24,7.8625,7.9325,7.835,7.9325,454384,0
2010-11-26,7.8675,7.95,7.8275,7.945,88092,0
2010-11-29,7.8725,7.8725,7.6175,7.8125,347940,0
2010-11-30,7.715,7.81,7.6075,7.7725,736200,0
2010-12-01,7.93,7.95,7.7525,7.91,643336,0
2010-12-02,7.8475,7.95,7.8475,7.95,344132,0
2010-12-03,7.86,7.9425,7.805,7.925,295560,0
2010-12-06,7.895,7.945,7.8375,7.94,360640,0
2010-12-07,7.965,7.9975,7.92,7.93,467044,0
2010-12-08,7.95,7.9775,7.8725,7.8925,313380,0
2010-12-09,7.955,7.955,7.8525,7.88,366748,0
2010-12-10,7.91,8,7.7975,7.9825,343572,0
2010-12-13,7.9825,7.9825,7.8675,7.89,318756,0
2010-12-14,7.9175,7.9875,7.875,7.965,269020,0
2010-12-15,7.9275,8.02,7.8775,7.915,444996,0
2010-12-16,7.91,8.0075,7.9075,7.9975,247576,0
2010-12-17,7.975,7.9925,7.885,7.9725,549928,0
2010-12-20,7.9775,8.01,7.845,7.8475,308676,0
2010-12-21,7.8925,8,7.8425,7.9775,416820,0
2010-12-22,7.8625,8.02,7.8625,7.9675,366524,0
2010-12-23,7.9575,7.9725,7.87,7.8775,197536,0
2010-12-27,7.795,7.935,7.7925,7.88,108840,0
2010-12-28,7.8875,7.8875,7.7125,7.8225,205756,0
2010-12-29,7.82,7.8525,7.7425,7.8275,107744,0
2010-12-30,7.835,7.885,7.7975,7.7975,124168,0
2010-12-31,7.7525,7.7575,7.63,7.635,227364,0
2011-01-03,7.69,7.855,7.6725,7.74,288984,0
2011-01-04,7.7175,7.7375,7.47,7.605,436528,0
2011-01-05,7.59,7.715,7.38,7.705,247548,0
2011-01-06,7.7175,7.7175,7.5875,7.66,415652,0
2011-01-07,7.6625,7.7475,7.47,7.595,294132,0
2011-01-10,7.56,7.6175,7.4625,7.5725,379836,0
2011-01-11,7.5925,7.6075,7.45,7.5075,347128,0
2011-01-12,7.5725,7.6725,7.5425,7.61,221356,0
2011-01-13,7.5975,7.665,7.4,7.59,133752,0
2011-01-14,7.6075,7.6475,7.5325,7.575,284220,0
2011-01-18,7.5375,7.575,7.5075,7.5575,261860,0
2011-01-19,7.555,7.585,7.3575,7.5375,782848,0
2011-01-20,7.5125,7.5475,7.4,7.525,611948,0
2011-01-21,7.515,7.5825,7.465,7.4875,416136,0
2011-01-24,7.4825,7.6125,7.455,7.52,217384,0
2011-01-25,7.475,7.475,7.285,7.345,288868,0
2011-01-26,7.34,7.4475,7.3175,7.3375,487260,0
2011-01-27,7.3425,7.6675,7.29,7.5925,951300,0
2011-01-28,7.5675,7.615,7.3425,7.49,501804,0
2011-01-31,7.495,7.51,7.3575,7.3775,392788,0
2011-02-01,7.395,7.4825,7.345,7.4475,682032,0
2011-02-02,7.1275,7.425,7.0275,7.3425,3337936,0
2011-02-03,7.3825,7.6125,7.375,7.545,1063060,0
2011-02-04,7.515,7.6225,7.455,7.5825,704516,0
2011-02-07,7.5675,7.6575,7.535,7.5975,466148,0
2011-02-08,7.5625,7.6875,7.55,7.675,451476,0
2011-02-09,7.63,7.6775,7.5175,7.5925,436132,0
2011-02-10,7.565,7.6175,7.495,7.5925,471196,0
2011-02-11,7.5625,7.775,7.555,7.7625,518756,0
2011-02-14,7.7175,7.8125,7.6925,7.795,437856,0
2011-02-15,7.7525,7.79,7.6975,7.6975,495788,0
2011-02-16,7.78,7.8325,7.7575,7.825,449524,0
2011-02-18,7.885,7.9425,7.87,7.9325,461852,0
2011-02-22,7.845,7.9175,7.8075,7.8125,538300,0
2011-02-23,7.7625,7.775,7.5625,7.575,534676,0
2011-02-24,7.58,7.705,7.5,7.6975,401504,0
2011-02-25,7.6525,7.86,7.64,7.85,468980,0
2011-02-28,7.745,8.05,7.745,8.05,1150068,0
2011-03-01,8.055,8.11,7.9425,7.9725,1518756,0
2011-03-02,8.0275,8.0475,7.96,7.9775,474648,0
2011-03-03,8.045,8.095,8.0375,8.0675,312124,0
2011-03-04,8.0525,8.055,7.995,8.055,215568,0
2011-03-07,8.025,8.035,7.8525,7.9625,405312,0
2011-03-08,7.9825,8.0725,7.9075,8.055,315872,0
2011-03-09,8.025,8.12,8,8.1075,450932,0
2011-03-10,7.9525,8.04,7.8525,7.8525,681468,0
2011-03-11,7.645,7.65,7.5,7.605,967932,0
2011-03-14,7.53,7.64,7.5075,7.5725,481552,0
2011-03-15,7.3,7.535,7.3,7.465,710068,0
2011-03-16,7.4475,7.5675,7.34,7.3425,451212,0
2011-03-17,7.4325,7.4375,7.2875,7.3075,439688,0
2011-03-18,7.36,7.4275,7.3,7.37,619608,0
2011-03-21,7.4475,7.6,7.42,7.5925,183300,0
2011-03-22,7.595,7.5975,7.5425,7.5825,94028,0
2011-03-23,7.5525,7.685,7.4925,7.635,192596,0
2011-03-24,7.735,7.8025,7.69,7.775,267876,0
2011-03-25,7.775,7.985,7.7575,7.935,452152,0
2011-03-28,7.9775,7.9825,7.9175,7.9325,290660,0
2011-03-29,7.8775,7.9975,7.8775,7.9775,326312,0
2011-03-30,7.99,8.105,7.9775,8.1025,271740,0
2011-03-31,8.1,8.185,8.0525,8.185,482680,0
2011-04-01,8.2175,8.3775,8.2025,8.31,628780,0
2011-04-04,8.245,8.3675,8.245,8.3575,314136,0
2011-04-05,8.3325,8.46,8.2725,8.3575,221632,0
2011-04-06,8.385,8.3875,8.2625,8.3,313216,0
2011-04-07,8.3175,8.3525,8.2425,8.3075,202980,0
2011-04-08,8.365,8.365,8.275,8.3175,301360,0
2011-04-11,8.335,8.4925,8.2925,8.415,361352,0
2011-04-12,8.3875,8.485,8.2775,8.4175,445972,0
2011-04-13,8.485,8.4925,8.3275,8.44,279344,0
2011-04-14,8.4325,8.6225,8.34,8.61,475812,0
2011-04-15,8.5725,9.3075,8.57,9.295,1302868,0
2011-04-18,9.105,9.135,8.8425,8.995,560160,0
2011-04-19,9.0325,9.065,8.8475,8.9875,409492,0
2011-04-20,9.05,9.085,8.76,8.99,710632,0
2011-04-21,8.96,9.1125,8.91,9.085,632912,0
2011-04-25,8.97,8.9725,8.6025,8.845,1148500,0
2011-04-26,8.8275,8.96,8.7775,8.8625,950460,0
2011-04-27,8.865,8.925,8.8075,8.9125,861668,0
2011-04-28,8.88,8.975,8.6775,8.9375,208776,0
2011-04-29,8.955,9.0825,8.9,9.0375,782164,0
2011-05-02,9.0125,9.0775,8.96,9.0125,450160,0
2011-05-03,8.995,8.995,8.87,8.955,475552,0
2011-05-04,8.9625,8.975,8.825,8.8725,846696,0
2011-05-05,8.6125,8.8975,8.6125,8.775,677432,0
2011-05-06,8.865,8.9375,8.8075,8.835,376896,0
2011-05-09,8.8125,9.09,8.7625,9.0825,618600,0
2011-05-10,9.015,9.2125,9,9.1875,649868,0
2011-05-11,9.1625,9.185,9,9.1075,406320,0
2011-05-12,9.065,9.2375,8.995,9.215,438960,0
2011-05-13,9.2075,9.2725,9.1075,9.12,350156,0
2011-05-16,9.06,9.135,8.94,8.94,384072,0
2011-05-17,8.8775,8.97,8.8025,8.9,312628,0
2011-05-18,8.8975,9.0525,8.8925,8.9925,346844,0
2011-05-19,9.0575,9.0575,8.905,8.97,472700,0
2011-05-20,8.9175,9.0425,8.86,8.8875,518016,0
2011-05-23,8.75,8.8625,8.69,8.77,282784,0
2011-05-24,8.9075,8.9075,8.7475,8.75,382480,0
2011-05-25,8.72,8.8675,8.7075,8.835,334068,0
2011-05-26,8.82,8.8925,8.8125,8.8475,479916,0
2011-05-27,8.85,8.9325,8.795,8.875,723572,0
2011-05-31,8.9375,8.9875,8.875,8.9875,546272,0
2011-06-01,8.955,8.975,8.71,8.7175,354324,0
2011-06-02,8.765,8.7925,8.6775,8.73,211852,0
2011-06-03,8.5975,8.72,8.5675,8.58,451928,0
2011-06-06,8.5775,8.6,8.495,8.5075,320444,0
2011-06-07,8.53,8.6675,8.495,8.5675,414404,0
2011-06-08,8.515,8.5675,8.46,8.4975,455856,0
2011-06-09,8.5175,8.68,8.5125,8.5775,307860,0
2011-06-10,8.5275,8.57,8.4175,8.44,442380,0
2011-06-13,8.45,8.5225,8.3975,8.4025,444280,0
2011-06-14,8.4725,8.6225,8.4625,8.505,543476,0
2011-06-15,8.415,8.5025,8.3375,8.3525,339932,0
2011-06-16,8.365,8.4725,8.2725,8.3825,132988,0
2011-06-17,8.4275,8.4425,8.2525,8.27,456072,0
2011-06-20,8.2625,8.4025,8.2625,8.375,161784,0
2011-06-21,8.405,8.59,8.3475,8.5775,161028,0
2011-06-22,8.5625,8.5625,8.415,8.425,194468,0
2011-06-23,8.3225,8.4725,8.2375,8.4525,193032,0
2011-06-24,8.445,8.47,8.25,8.3425,882828,0
2011-06-27,8.365,8.4925,8.2975,8.435,236760,0
2011-06-28,8.4325,8.5675,8.3775,8.5525,152524,0
2011-06-29,8.565,8.565,8.435,8.5125,191196,0
2011-06-30,8.5525,8.695,8.505,8.61,182064,0
2011-07-01,8.625,8.72,8.5025,8.6925,216276,0
2011-07-05,8.695,8.8225,8.695,8.8125,206140,0
2011-07-06,8.78,8.95,8.78,8.94,141448,0
2011-07-07,8.91,9.1375,8.91,9.0375,439148,0
2011-07-08,9,9.0225,8.905,8.9775,130424,0
2011-07-11,8.88,8.9325,8.745,8.7825,158632,0
2011-07-12,8.7675,8.8325,8.6975,8.7275,179416,0
2011-07-13,8.92,8.925,8.7225,8.82,182032,0
2011-07-14,8.8225,8.86,8.565,8.59,190820,0
2011-07-15,8.6025,8.6475,8.5375,8.625,220900,0
2011-07-18,8.5625,8.635,8.41,8.465,137132,0
2011-07-19,8.5175,8.7575,8.4,8.7025,512196,0
2011-07-20,9.75,9.925,9.1825,9.4925,1679824,0
2011-07-21,9.525,9.68,9.4225,9.46,753692,0
2011-07-22,9.375,9.48,9.3375,9.375,775008,0
2011-07-25,9.2275,9.445,9.2175,9.355,432300,0
2011-07-26,9.355,9.445,9.31,9.335,283944,0
2011-07-27,9.305,9.305,9.16,9.225,550020,0
2011-07-28,9.2075,9.4575,9.0175,9.3125,964684,0
2011-07-29,9.215,9.4925,9.1675,9.325,850388,0
2011-08-01,9.35,9.4,9.2325,9.3725,502572,0
2011-08-02,9.3225,9.425,9.105,9.105,465780,0
2011-08-03,9.1475,9.2775,8.945,9.225,337024,0
2011-08-04,8.9975,9.3,8.8525,8.865,665520,0
2011-08-05,8.9425,8.9525,8.5125,8.6875,468892,0
2011-08-08,8.4075,8.745,8.0475,8.0475,862812,0
2011-08-09,8.12,8.5325,7.74,8.4975,821092,0
2011-08-10,8.265,8.4925,8.0925,8.13,515752,0
2011-08-11,8.0325,8.6075,8.0325,8.4925,523440,0
2011-08-12,8.5625,8.655,8.32,8.5375,247556,0
2011-08-15,8.5925,8.775,8.4775,8.7725,249356,0
2011-08-16,8.6675,8.71,8.5,8.605,303160,0
2011-08-17,8.6825,8.7975,8.535,8.6025,359104,0
2011-08-18,8.37,8.37,7.9525,8.0075,588668,0
2011-08-19,8.0825,8.2025,7.825,7.8425,484836,0
2011-08-22,8.06,8.07,7.8675,8.0325,342128,0
2011-08-23,8.0825,8.4825,7.975,8.4725,636264,0
2011-08-24,8.435,8.66,8.35,8.5325,382604,0
2011-08-25,8.5325,8.6475,8.295,8.32,305224,0
2011-08-26,8.365,8.76,8.28,8.7,368280,0
2011-08-29,8.8075,8.8775,8.7325,8.8625,1432104,0
2011-08-30,8.785,8.87,8.725,8.76,1278036,0
2011-08-31,8.8225,8.94,8.7,8.9225,518540,0
2011-09-01,8.945,9.12,8.7625,8.8525,559716,0
2011-09-02,8.645,8.8175,8.475,8.4925,346252,0
2011-09-06,8.215,8.455,8.1775,8.435,357844,0
2011-09-07,8.4975,8.715,8.3425,8.7,578476,0
2011-09-08,8.6675,8.77,8.47,8.515,499348,0
2011-09-09,8.4525,8.53,8.3025,8.42,652460,0
2011-09-12,8.2725,8.585,8.135,8.5775,445448,0
2011-09-13,8.4725,8.905,8.4725,8.83,651652,0
2011-09-14,8.875,9.085,8.745,8.9525,719360,0
2011-09-15,8.9925,9.2325,8.8975,9.1825,461964,0
2011-09-16,9.2475,9.3,8.97,9.03,821116,0
2011-09-19,8.82,9.0475,8.7675,8.98,302180,0
2011-09-20,8.98,9.06,8.705,8.74,480096,0
2011-09-21,8.7775,8.9025,8.5425,8.55,418600,0
2011-09-22,8.48,8.495,8.1975,8.3125,550120,0
2011-09-23,8.3025,8.57,8.2725,8.56,415180,0
2011-09-26,8.61,8.8825,8.4,8.81,651000,0
2011-09-27,8.835,8.965,8.75,8.8775,635356,0
2011-09-28,8.8475,8.86,8.425,8.43,435048,0
2011-09-29,8.5,8.6725,8.26,8.5325,306296,0
2011-09-30,8.4,8.66,8.2625,8.27,359624,0
2011-10-03,8.21,8.34,7.9125,7.9125,552056,0
2011-10-04,7.8875,8.465,7.86,8.4125,580800,0
2011-10-05,8.43,8.535,8.23,8.4875,385016,0
2011-10-06,8.4875,8.7975,8.4475,8.7775,340632,0
2011-10-07,8.805,8.915,8.6725,8.715,334760,0
2011-10-10,8.885,9.0725,8.7725,9.0625,316660,0
2011-10-11,9.015,9.22,8.9075,9.185,475172,0
2011-10-12,9.2725,9.46,9.1275,9.33,365440,0
2011-10-13,9.2675,9.275,9.17,9.2525,338712,0
2011-10-14,9.2925,9.3575,9.215,9.335,422392,0
2011-10-17,9.3175,9.3775,9.14,9.1925,297916,0
2011-10-18,9.1975,9.868,9.0425,9.8,1438564,0
2011-10-19,9.813,10.435,9.75,10.2,1739360,0
2011-10-20,10.253,10.28,9.998,10.235,549704,0
2011-10-21,10.293,10.34,10.098,10.195,1089880,0
2011-10-24,10.28,10.365,10.188,10.33,1096636,0
2011-10-25,10.185,10.268,10.098,10.14,633632,0
2011-10-26,10.25,10.275,9.928,10.238,642064,0
2011-10-27,10.398,10.688,10.233,10.648,1162796,0
2011-10-28,10.628,10.728,10.47,10.615,587440,0
2011-10-31,10.48,10.685,10.435,10.588,1529640,0
2011-11-01,9.95,10.608,9.95,10.378,1028748,0
2011-11-02,10.463,10.505,10.305,10.423,951336,0
2011-11-03,10.515,10.833,10.318,10.8,1638220,0
2011-11-04,10.673,10.905,10.605,10.86,335080,0
2011-11-07,10.833,11.008,10.79,10.985,790000,0
2011-11-08,11.07,11.14,10.885,11.043,550268,0
2011-11-09,10.72,11.033,10.698,10.71,648220,0
2011-11-10,10.88,11.078,10.725,11.028,638924,0
2011-11-11,11.168,11.168,11.03,11.09,654236,0
2011-11-14,11.153,11.313,11.08,11.228,950200,0
2011-11-15,11.205,11.325,11.163,11.273,874400,0
2011-11-16,11.19,11.285,11.148,11.175,618108,0
2011-11-17,11.105,11.308,11.028,11.148,775240,0
2011-11-18,11.145,11.25,11.025,11.085,552788,0
2011-11-21,10.885,10.973,10.778,10.788,610828,0
2011-11-22,10.675,10.855,10.653,10.753,766984,0
2011-11-23,10.688,10.688,10.498,10.515,518636,0
2011-11-25,10.493,10.698,10.255,10.435,491484,0
2011-11-28,10.618,11.103,10.618,11.015,905628,0
2011-11-29,11.01,11.108,10.8,10.898,885216,0
2011-11-30,11.145,11.313,11.138,11.285,1459876,0
2011-12-01,11.2,11.325,11.1,11.108,508872,0
2011-12-02,11.273,11.325,11.023,11.145,442000,0
2011-12-05,11.255,11.55,11.208,11.385,560460,0
2011-12-06,11.425,11.655,11.423,11.62,702224,0
2011-12-07,11.515,11.595,11.328,11.48,715404,0
2011-12-08,11.383,11.433,11.135,11.153,395032,0
2011-12-09,11.148,11.425,11.095,11.333,907988,0
2011-12-12,11.355,11.405,11.1,11.283,632916,0
2011-12-13,11.293,11.52,11.03,11.07,714272,0
2011-12-14,11.025,11.083,10.828,10.89,634416,0
2011-12-15,11.023,11.21,10.838,10.955,465948,0
2011-12-16,11.06,11.205,10.95,10.963,681548,0
2011-12-19,11.173,11.213,10.695,10.735,615468,0
2011-12-20,10.843,11.175,10.843,11.123,717200,0
2011-12-21,11.12,11.12,10.405,10.648,528760,0
2011-12-22,10.343,10.545,9.963,10.368,1239644,0
2011-12-23,10.368,10.613,10.348,10.428,341448,0
2011-12-27,10.348,10.625,10.235,10.5,300212,0
2011-12-28,10.483,10.613,10.038,10.068,545100,0
2011-12-29,10.068,10.315,10.068,10.268,380848,0
2011-12-30,10.253,10.303,10.12,10.12,341384,0
2012-01-03,10.313,10.333,10,10.095,697516,0
2012-01-04,10.07,10.07,9.83,9.943,407244,0
2012-01-05,9.918,10.118,9.773,9.99,275320,0
2012-01-06,9.825,9.998,9.81,9.975,621276,0
2012-01-09,9.98,10.1,9.945,10.03,465512,0
2012-01-10,10.15,10.37,10.118,10.335,595244,0
2012-01-11,10.28,10.345,10.085,10.14,353876,0
2012-01-12,10.198,10.198,9.995,10.135,490880,0
2012-01-13,10.013,10.138,9.87,10.035,821364,0
2012-01-17,10.135,10.623,10.08,10.39,885632,0
2012-01-18,10.435,10.655,10.4,10.645,755896,0
2012-01-19,10.66,10.663,10.253,10.275,907936,0
2012-01-20,10.26,10.718,10.26,10.62,520432,0
2012-01-23,10.565,10.653,10.55,10.58,612148,0
2012-01-24,10.578,10.745,10.53,10.693,509732,0
2012-01-25,10.678,10.85,10.61,10.78,326400,0
2012-01-26,10.833,10.935,10.735,10.825,542736,0
2012-01-27,10.795,10.953,10.788,10.895,206040,0
2012-01-30,10.828,10.878,10.758,10.77,328728,0
2012-01-31,10.828,11.035,10.813,10.965,756724,0
2012-02-01,11.25,11.623,10.998,11.565,1185852,0
2012-02-02,11.483,11.88,11.478,11.675,1610148,0
2012-02-03,11.675,11.778,11.433,11.555,1494284,0
2012-02-06,11.455,11.64,11.455,11.543,611152,0
2012-02-07,11.55,11.628,11.525,11.603,407932,0
2012-02-08,11.54,11.615,11.375,11.575,379000,0
2012-02-09,11.573,11.6,11.46,11.54,365108,0
2012-02-10,11.505,11.628,11.408,11.415,470400,0
2012-02-13,11.555,11.618,11.473,11.605,633648,0
2012-02-14,11.64,11.815,11.48,11.625,692824,0
2012-02-15,11.625,11.665,11.5,11.568,719328,0
2012-02-16,11.565,11.66,11.503,11.625,977168,0
2012-02-17,11.63,11.653,11.488,11.498,628828,0
2012-02-21,11.605,11.655,11.48,11.518,591968,0
2012-02-22,11.493,11.643,11.435,11.435,544652,0
2012-02-23,11.49,11.825,11.3,11.723,1025284,0
2012-02-24,11.843,11.86,11.64,11.643,630116,0
2012-02-27,11.598,11.845,11.47,11.76,682524,0
2012-02-28,11.768,11.813,11.613,11.698,691400,0
2012-02-29,11.735,11.833,11.578,11.59,659320,0
2012-03-01,11.683,11.835,11.608,11.745,733536,0
2012-03-02,11.75,11.795,11.695,11.738,707304,0
2012-03-05,11.75,12.283,11.613,12.24,1580812,0
2012-03-06,12.173,12.205,11.968,12.023,758568,0
2012-03-07,12.018,12.088,11.925,11.963,533828,0
2012-03-08,11.978,12.11,11.95,12.078,603872,0
2012-03-09,12.06,12.325,12.06,12.288,528816,0
2012-03-12,12.325,12.33,12.065,12.203,365580,0
2012-03-13,12.185,12.468,12.053,12.45,512476,0
2012-03-14,12.428,12.535,12.378,12.525,609584,0
2012-03-15,12.545,12.545,12.303,12.443,638368,0
2012-03-16,12.418,12.418,12.123,12.123,640556,0
2012-03-19,12.058,12.275,11.97,12.205,459852,0
2012-03-20,12.09,12.18,12.025,12.123,181108,0
2012-03-21,12.215,12.298,12.128,12.133,297404,0
2012-03-22,12.028,12.128,11.88,12.008,579136,0
2012-03-23,12.043,12.043,11.82,12.023,451556,0
2012-03-26,12.105,12.343,12.098,12.24,415928,0
2012-03-27,12.23,12.24,12.103,12.115,382340,0
2012-03-28,12.1,12.123,11.918,12.045,331476,0
2012-03-29,11.93,12.08,11.865,12.043,238936,0
2012-03-30,12.153,12.153,11.88,11.883,438872,0
2012-04-02,11.88,12.03,11.775,11.995,738492,0
2012-04-03,11.963,12.128,11.898,11.973,390344,0
2012-04-04,11.823,11.905,11.675,11.818,500612,0
2012-04-05,11.73,11.96,11.58,11.918,479212,0
2012-04-09,11.75,11.763,11.575,11.728,413212,0
2012-04-10,11.723,11.723,11.535,11.56,472868,0
2012-04-11,11.655,11.755,11.525,11.71,718120,0
2012-04-12,11.695,11.708,11.485,11.565,556232,0
2012-04-13,11.485,11.588,11.413,11.453,209788,0
2012-04-16,11.46,11.5,11.27,11.36,342724,0
2012-04-17,11.45,11.565,11.335,11.458,733668,0
2012-04-18,11.385,11.468,11.235,11.308,470284,0
2012-04-19,11.33,11.53,11.253,11.305,390688,0
2012-04-20,11.473,11.725,11.39,11.615,851256,0
2012-04-23,11.428,11.67,11.365,11.4,758348,0
2012-04-24,11.375,11.628,11.333,11.535,769616,0
2012-04-25,11.858,12.748,11.233,12.478,2106464,0
2012-04-26,12.485,12.728,12.338,12.66,798512,0
2012-04-27,12.653,12.75,12.558,12.735,760240,0
2012-04-30,12.65,12.735,12.533,12.538,471200,0
2012-05-01,12.533,12.683,12.39,12.465,782508,0
2012-05-02,12.36,12.54,12.238,12.533,266296,0
2012-05-03,12.495,12.498,12.193,12.243,306048,0
2012-05-04,12.175,12.253,11.908,12.058,436052,0
2012-05-07,12.045,12.238,12.02,12.21,476564,0
2012-05-08,12.1,12.3,12.003,12.248,369856,0
2012-05-09,12.158,12.315,12.083,12.21,313300,0
2012-05-10,12.253,12.313,12.083,12.2,285652,0
2012-05-11,12.15,12.418,12.15,12.26,221620,0
2012-05-14,12.125,12.275,12.093,12.148,378624,0
2012-05-15,12.175,12.44,11.855,12.303,253068,0
2012-05-16,12.3,12.328,12.095,12.115,309356,0
2012-05-17,12.12,12.18,11.888,11.893,574448,0
2012-05-18,11.858,11.933,11.598,11.65,425676,0
2012-05-21,11.688,11.795,11.455,11.738,461280,0
2012-05-22,11.758,11.855,11.663,11.795,426120,0
2012-05-23,11.728,12.048,11.678,12.01,312420,0
2012-05-24,11.985,11.985,11.785,11.94,307216,0
2012-05-25,11.918,12.02,11.86,11.925,302188,0
2012-05-29,11.838,12.058,11.743,12.04,577140,0
2012-05-30,11.918,12.058,11.798,11.99,662408,0
2012-05-31,12.023,12.023,11.733,11.875,483248,0
2012-06-01,11.685,11.798,11.315,11.368,551084,0
2012-06-04,11.425,11.618,10.883,11.498,490988,0
2012-06-05,11.415,11.613,11.388,11.468,1432460,0
2012-06-06,11.535,11.62,11.395,11.538,856892,0
2012-06-07,11.76,11.923,11.548,11.56,1320168,0
2012-06-08,11.533,11.553,11.475,11.5,486376,0
2012-06-11,11.573,11.608,11.273,11.278,371368,0
2012-06-12,11.293,11.368,11.178,11.263,603340,0
2012-06-13,11.215,11.288,11.05,11.17,678156,0
2012-06-14,11.138,11.3,11.075,11.255,629264,0
2012-06-15,11.255,11.398,11.218,11.368,551960,0
2012-06-18,11.325,11.445,11.27,11.38,201648,0
2012-06-19,11.428,11.528,11.35,11.43,428256,0
2012-06-20,11.438,11.438,11.24,11.293,248448,0
2012-06-21,11.305,11.358,11.045,11.075,476216,0
2012-06-22,11.108,11.123,11.035,11.098,725092,0
2012-06-25,10.878,11,10.81,10.848,507484,0
2012-06-26,10.83,10.955,10.7,10.913,718524,0
2012-06-27,10.913,11.003,10.868,11,172868,0
2012-06-28,10.893,10.938,10.61,10.855,483936,0
2012-06-29,11.1,11.445,11.03,11.428,595176,0
2012-07-02,11.478,11.56,11.195,11.443,447816,0
2012-07-03,11.4,11.468,11.173,11.403,285072,0
2012-07-05,11.348,11.498,11.283,11.463,414464,0
2012-07-06,11.368,11.368,10.94,10.968,302336,0
2012-07-09,10.92,11.008,10.858,10.93,310484,0
2012-07-10,10.99,10.99,10.705,10.745,305992,0
2012-07-11,10.78,10.78,10.568,10.708,210144,0
2012-07-12,10.623,10.78,10.498,10.695,201544,0
2012-07-13,10.705,11.063,10.705,11.008,229592,0
2012-07-16,10.948,10.978,10.62,10.665,413600,0
2012-07-17,10.68,10.765,10.498,10.718,193456,0
2012-07-18,10.738,10.968,10.738,10.83,242900,0
2012-07-19,10.875,10.883,10.765,10.795,208548,0
2012-07-20,10.783,10.81,10.638,10.713,477468,0
2012-07-23,10.575,10.735,10.45,10.61,183756,0
2012-07-24,10.608,10.608,10.245,10.373,402556,0
2012-07-25,11.233,12.043,11.168,11.508,1605692,0
2012-07-26,11.68,12.158,11.615,11.958,862024,0
2012-07-27,11.97,12.075,11.62,11.73,565624,0
2012-07-30,11.763,11.903,11.555,11.563,671092,0
2012-07-31,11.49,11.78,11.48,11.673,711492,0
2012-08-01,11.71,11.775,11.463,11.463,621932,0
2012-08-02,11.368,11.594,11.316,11.49,476756,0
2012-08-03,11.613,11.893,11.438,11.73,476616,0
2012-08-06,11.69,12.023,11.58,11.883,454148,0
2012-08-07,11.915,12.17,11.9,12.125,564348,0
2012-08-08,12.073,12.238,12.068,12.113,341376,0
2012-08-09,12.105,12.223,12.045,12.1,308536,0
2012-08-10,12.1,12.208,11.976,12.123,353888,0
2012-08-13,12.145,12.188,11.868,12.035,186260,0
2012-08-14,12.105,12.163,11.868,11.918,262584,0
2012-08-15,11.858,12.103,11.858,12.103,333132,0
2012-08-16,12.07,12.318,12.07,12.27,367468,0
2012-08-17,12.22,12.45,12.088,12.448,378292,0
2012-08-20,12.425,12.435,12.32,12.415,639976,0
2012-08-21,12.425,12.433,12.288,12.39,571900,0
2012-08-22,12.348,12.4,12.253,12.348,237292,0
2012-08-23,12.3,12.46,12.218,12.408,240912,0
2012-08-24,12.345,12.5,12.313,12.393,376204,0
2012-08-27,12.475,12.562,12.338,12.558,427400,0
2012-08-28,12.583,12.695,12.465,12.655,401500,0
2012-08-29,12.56,12.688,12.343,12.548,694384,0
2012-08-30,12.445,12.648,12.445,12.555,547528,0
2012-08-31,12.618,12.72,12.363,12.645,768040,0
2012-09-04,12.663,12.848,12.5,12.81,564576,0
2012-09-05,12.74,12.938,12.74,12.873,750096,0
2012-09-06,12.89,13.31,12.89,13.203,442288,0
2012-09-07,13.263,13.298,13.128,13.153,286960,0
2012-09-10,13.168,13.25,12.991,13.013,554984,0
2012-09-11,12.993,13.335,12.993,13.293,597492,0
2012-09-12,13.338,13.75,13.32,13.528,855232,0
2012-09-13,13.555,14.225,13.51,14.13,1063824,0
2012-09-14,14.188,14.623,13.978,14.403,977860,0
2012-09-17,14.413,14.635,14.41,14.515,541600,0
2012-09-18,14.7,14.798,14.563,14.635,1277724,0
2012-09-19,14.683,14.791,14.423,14.438,454612,0
2012-09-20,14.405,14.415,14.148,14.395,601820,0
2012-09-21,14.52,14.605,14.32,14.338,709820,0
2012-09-24,14.25,14.373,14.223,14.289,359404,0
2012-09-25,14.368,14.403,14.17,14.228,480460,0
2012-09-26,14.225,14.32,13.985,14.038,470284,0
2012-09-27,14.123,14.408,14.04,14.408,447976,0
2012-09-28,14.335,14.405,14.22,14.318,294588,0
2012-10-01,14.443,14.443,14.173,14.335,387604,0
2012-10-02,14.408,14.508,14.268,14.39,272196,0
2012-10-03,14.38,14.528,14.27,14.33,291816,0
2012-10-04,14.398,14.64,14.295,14.64,326776,0
2012-10-05,14.738,15.043,14.568,14.623,357464,0
2012-10-08,14.53,14.615,14.345,14.37,295420,0
2012-10-09,14.343,14.358,13.818,13.915,716496,0
2012-10-10,13.978,14.075,13.87,14.065,235176,0
2012-10-11,14.263,14.598,14.095,14.208,276684,0
2012-10-12,14.193,14.35,14.085,14.288,265880,0
2012-10-15,14.348,14.538,14.318,14.515,203180,0
2012-10-16,14.55,14.863,14.498,14.828,438048,0
2012-10-17,16.248,16.25,15.288,15.45,1429544,0
2012-10-18,15.468,15.513,15.088,15.328,625452,0
2012-10-19,15.165,15.513,15.148,15.423,1347844,0
2012-10-22,15.368,15.535,15.285,15.328,1215384,0
2012-10-23,15.143,15.29,15.013,15.253,534152,0
2012-10-24,15.39,15.39,15.145,15.238,431240,0
2012-10-25,15.4,15.653,15.068,15.383,680004,0
2012-10-26,15.348,15.385,15.053,15.285,433988,0
2012-10-31,15.185,15.253,14.98,15,576852,0
2012-11-01,15.055,15.393,15.028,15.35,724980,0
2012-11-02,15.383,15.58,15.358,15.36,818020,0
2012-11-05,15.36,15.405,15.095,15.218,393604,0
2012-11-06,15.248,15.75,15.035,15.645,581904,0
2012-11-07,15.428,15.496,14.588,14.658,1915148,0
2012-11-08,14.66,14.715,14.385,14.488,570904,0
2012-11-09,14.333,14.625,14.333,14.505,527416,0
2012-11-12,14.605,14.723,14.475,14.498,367468,0
2012-11-13,14.42,14.631,14.32,14.373,330956,0
2012-11-14,14.413,14.513,13.973,14.05,731880,0
2012-11-15,13.943,14.188,13.725,14.166,595624,0
2012-11-16,14.118,14.118,13.828,14.025,506000,0
2012-11-19,14.135,14.778,14.058,14.72,657512,0
2012-11-20,14.398,14.75,14.288,14.355,303976,0
2012-11-21,14.415,14.545,14.338,14.41,253088,0
2012-11-23,14.488,14.643,14.488,14.553,144172,0
2012-11-26,14.473,14.635,14.343,14.55,346808,0
2012-11-27,14.493,14.628,14.458,14.475,381628,0
2012-11-28,14.368,14.385,14.11,14.248,522580,0
2012-11-29,14.388,14.512,14.033,14.348,494020,0
2012-11-30,14.325,14.383,14.188,14.31,597696,0
2012-12-03,14.395,14.468,14.26,14.408,351724,0
2012-12-04,14.35,14.484,14.105,14.318,367036,0
2012-12-05,14.308,14.383,14.09,14.208,219364,0
2012-12-06,14.198,14.328,14.098,14.235,519192,0
2012-12-07,14.258,14.375,14.105,14.295,342484,0
2012-12-10,14.323,14.395,14.088,14.213,325652,0
2012-12-11,14.213,14.475,14.213,14.37,301884,0
2012-12-12,14.433,14.463,14.178,14.278,330316,0
2012-12-13,14.25,14.438,14.185,14.22,323416,0
2012-12-14,14.155,14.34,14.145,14.203,185348,0
2012-12-17,14.163,14.43,14.163,14.278,186636,0
2012-12-18,14.26,14.373,14.203,14.37,399432,0
2012-12-19,14.353,14.638,14.263,14.63,486732,0
2012-12-20,14.74,14.905,14.628,14.773,390260,0
2012-12-21,14.63,15.079,14.308,15.078,1574356,0
2012-12-24,14.948,15.048,14.768,14.813,157116,0
2012-12-26,14.805,14.86,14.7,14.703,353356,0
2012-12-27,14.675,14.898,14.64,14.878,366400,0
2012-12-28,14.77,15.028,14.768,14.768,329616,0
2012-12-31,14.8,15.123,14.743,15.085,457672,0
2013-01-02,15.508,16.008,15.298,15.758,784420,0
2013-01-03,15.765,16.02,15.37,15.448,369424,0
2013-01-04,15.54,15.733,15.378,15.435,496644,0
2013-01-07,15.388,15.703,15.33,15.56,420760,0
2013-01-08,15.59,15.855,15.53,15.798,566420,0
2013-01-09,15.888,16.055,15.82,15.955,362448,0
2013-01-10,16.06,16.06,15.618,15.913,502628,0
2013-01-11,15.918,16.273,15.918,16.225,659372,0
2013-01-14,16.205,16.35,16.063,16.235,406580,0
2013-01-15,16.135,16.135,15.818,15.838,566020,0
2013-01-16,15.78,15.86,15.643,15.668,567776,0
2013-01-17,15.735,15.753,15.63,15.745,498420,0
2013-01-18,15.665,15.865,15.665,15.743,631872,0
2013-01-22,15.713,15.985,15.665,15.985,509008,0
2013-01-23,16.038,16.129,15.883,15.928,355220,0
2013-01-24,15.863,16,15.733,15.868,598520,0
2013-01-25,15.875,16.168,15.77,16.095,778592,0
2013-01-28,16.055,16.09,15.95,15.973,766560,0
2013-01-29,15.828,16.013,15.828,15.975,789988,0
2013-01-30,16.85,18.433,16.75,17.268,5211892,0
2013-01-31,17.19,17.52,17,17.128,975412,0
2013-02-01,16.923,17.359,16.848,17.255,1316292,0
2013-02-04,17.013,17.28,16.893,17.04,563628,0
2013-02-05,17.125,17.165,17.003,17.093,450364,0
2013-02-06,16.953,17.1,16.835,16.965,305400,0
2013-02-07,16.975,17.055,16.773,16.92,630012,0
2013-02-08,16.915,17.058,16.858,16.95,281760,0
2013-02-11,16.903,16.948,16.788,16.865,144332,0
2013-02-12,16.918,17.19,16.918,17.175,346792,0
2013-02-13,17.158,17.258,16.838,17.113,403676,0
2013-02-14,17.03,17.33,17.03,17.223,308632,0
2013-02-15,17.325,17.498,17.165,17.355,784748,0
2013-02-19,17.308,17.543,17.308,17.533,355800,0
2013-02-20,17.493,17.548,17.055,17.078,438876,0
2013-02-21,17.06,17.157,16.658,16.78,427960,0
2013-02-22,16.895,17.179,16.775,17.158,368980,0
2013-02-25,17.248,17.293,16.84,16.86,659360,0
2013-02-26,16.915,17.285,16.865,17.218,745040,0
2013-02-27,17.15,17.535,17.075,17.343,434032,0
2013-02-28,17.37,17.673,17.228,17.465,592992,0
2013-03-01,17.428,18.005,17.373,17.695,587288,0
2013-03-04,17.698,18.198,17.415,18.043,605532,0
2013-03-05,18.155,18.493,18.043,18.248,460580,0
2013-03-06,18.373,18.373,18.02,18.228,360556,0
2013-03-07,18.165,18.475,18.165,18.428,389944,0
2013-03-08,18.568,18.658,18.338,18.435,528256,0
2013-03-11,18.068,18.195,17.725,17.868,988180,0
2013-03-12,17.82,17.962,17.692,17.833,856556,0
2013-03-13,17.893,18.148,17.76,18.113,530400,0
2013-03-14,18.223,18.395,18.189,18.353,496756,0
2013-03-15,18.393,18.5,18.208,18.29,869044,0
2013-03-18,18.1,18.628,18.028,18.403,511432,0
2013-03-19,18.495,18.635,18.278,18.538,554624,0
2013-03-20,18.6,18.768,18.532,18.745,375964,0
2013-03-21,18.55,18.79,18.413,18.7,433144,0
2013-03-22,18.79,18.87,18.538,18.58,505824,0
2013-03-25,18.593,18.763,18.25,18.425,479240,0
2013-03-26,18.543,18.703,18.395,18.545,333868,0
2013-03-27,18.455,18.523,18.313,18.508,335892,0
2013-03-28,18.568,18.678,18.473,18.573,353292,0
2013-04-01,18.6,18.61,18.23,18.353,718808,0
2013-04-02,18.418,18.546,18.188,18.25,684024,0
2013-04-03,18.255,18.315,17.755,17.925,525520,0
2013-04-04,17.945,18.15,17.833,17.953,894456,0
2013-04-05,17.633,17.813,17.555,17.79,473604,0
2013-04-08,17.873,17.88,17.52,17.628,560780,0
2013-04-09,17.715,17.715,17.483,17.565,648152,0
2013-04-10,17.535,17.873,17.345,17.8,676096,0
2013-04-11,17.745,17.838,17.68,17.768,419548,0
2013-04-12,17.688,17.795,17.623,17.733,312220,0
2013-04-15,17.668,17.775,17.15,17.253,535536,0
2013-04-16,17.43,17.573,17.278,17.475,349188,0
2013-04-17,17.305,17.515,17.125,17.24,333608,0
2013-04-18,17.318,17.528,17.105,17.32,591208,0
2013-04-19,17.293,17.533,17.178,17.38,312476,0
2013-04-22,17.413,17.513,17.145,17.37,340088,0
2013-04-23,17.533,17.54,17.115,17.22,665776,0
2013-04-24,17.188,17.418,17.175,17.248,1567128,0
2013-04-25,17.25,17.43,17.148,17.17,545972,0
2013-04-26,17.135,17.323,17.065,17.258,414588,0
2013-04-29,17.3,17.648,17.293,17.48,338632,0
2013-04-30,17.41,17.645,17.345,17.553,376140,0
2013-05-01,17.533,17.553,17.04,17.07,1002900,0
2013-05-02,17.148,17.86,16.995,17.843,1183776,0
2013-05-03,18,18.428,17.535,17.608,2488092,0
2013-05-06,17.56,18.25,17.513,18.2,805976,0
2013-05-07,18.238,18.345,18.088,18.203,422372,0
2013-05-08,18.155,18.258,18.048,18.21,432124,0
2013-05-09,18.193,18.25,18.01,18.123,214452,0
2013-05-10,18.18,18.363,18.12,18.29,206868,0
2013-05-13,18.17,18.318,18.08,18.155,279396,0
2013-05-14,18.195,18.373,18.164,18.203,415352,0
2013-05-15,18.103,18.343,18.103,18.155,333964,0
2013-05-16,18.148,18.563,18.148,18.313,481200,0
2013-05-17,18.443,18.598,18.275,18.598,377768,0
2013-05-20,18.488,18.538,18.285,18.45,294724,0
2013-05-21,18.43,18.653,18.303,18.503,421676,0
2013-05-22,18.568,18.695,18.25,18.35,494316,0
2013-05-23,18.228,18.343,18.173,18.208,525292,0
2013-05-24,18.215,18.258,17.848,18.17,272284,0
2013-05-28,18.468,18.56,18.253,18.538,600432,0
2013-05-29,18.365,18.72,18.228,18.558,319588,0
2013-05-30,18.625,19.098,18.625,19.063,565640,0
2013-05-31,18.993,19.178,18.743,18.758,335448,0
2013-06-03,18.765,18.94,18.578,18.903,644744,0
2013-06-04,18.95,19.153,18.76,18.883,736400,0
2013-06-05,18.813,18.883,18.645,18.76,242692,0
2013-06-06,18.8,19.15,18.63,19.14,742816,0
2013-06-07,19.25,19.25,18.875,18.958,469596,0
2013-06-10,18.98,19.168,18.95,19.013,301056,0
2013-06-11,18.72,19.063,18.568,18.833,273016,0
2013-06-12,18.99,19.085,18.833,18.908,202344,0
2013-06-13,18.943,19.323,18.88,19.23,258884,0
2013-06-14,19.243,19.278,19.135,19.2,168428,0
2013-06-17,19.34,19.765,19.248,19.588,412760,0
2013-06-18,19.663,20.053,19.633,19.895,352580,0
2013-06-19,19.935,20.165,19.553,19.62,214568,0
2013-06-20,19.375,19.528,19.143,19.23,284812,0
2013-06-21,19.26,19.395,18.775,19.333,1031488,0
2013-06-24,19.06,19.578,19.003,19.36,541644,0
2013-06-25,19.618,19.93,19.278,19.365,421896,0
2013-06-26,19.578,19.578,19.065,19.078,454336,0
2013-06-27,19.063,19.424,18.998,19.343,572320,0
2013-06-28,19.26,19.44,18.993,19.29,1366532,0
2013-07-01,19.325,20.013,19.288,19.925,399864,0
2013-07-02,19.955,20.053,19.673,19.853,394448,0
2013-07-03,19.8,20.275,19.673,20.048,96616,0
2013-07-05,20.365,20.953,20.263,20.803,504388,0
2013-07-08,20.805,21.053,20.658,20.75,366976,0
2013-07-09,20.87,20.87,20.64,20.65,364072,0
2013-07-10,20.68,20.788,20.6,20.72,201008,0
2013-07-11,20.955,20.955,20.678,20.725,282240,0
2013-07-12,20.75,20.85,20.708,20.758,312176,0
2013-07-15,20.83,20.998,20.725,20.955,238592,0
2013-07-16,21,21.09,20.708,20.848,525564,0
2013-07-17,20.985,20.998,20.485,20.558,492432,0
2013-07-18,20.67,20.933,20.453,20.788,858712,0
2013-07-19,20.69,20.935,20.49,20.663,333852,0
2013-07-22,20.65,20.723,20.503,20.52,330524,0
2013-07-23,20.523,20.775,20.48,20.695,307172,0
2013-07-24,21.98,22.36,20.86,21.063,475040,0
2013-07-25,20.948,21.6,20.88,21.565,642828,0
2013-07-26,21.378,21.413,20.933,21,280108,0
2013-07-29,21,21.185,20.823,21.1,383800,0
2013-07-30,21.1,22.13,21.1,22.048,728016,0
2013-07-31,22.183,22.278,21.895,22.085,567236,0
2013-08-01,22.135,22.485,22.135,22.413,419516,0
2013-08-02,22.388,22.483,22.008,22.25,236804,0
2013-08-05,22.168,22.406,22.063,22.2,285692,0
2013-08-06,22.228,22.631,21.903,22.42,337860,0
2013-08-07,22.393,22.488,22.113,22.155,274984,0
2013-08-08,22.293,22.75,22.073,22.635,328124,0
2013-08-09,22.645,22.705,22.408,22.458,146800,0
2013-08-12,22.383,22.633,22.278,22.518,181088,0
2013-08-13,22.5,22.646,22.488,22.62,221632,0
2013-08-14,22.563,22.693,22.438,22.46,244952,0
2013-08-15,22.148,22.46,21.75,21.815,299320,0
2013-08-16,21.67,22.176,21.48,21.975,251908,0
2013-08-19,22.005,22.535,21.658,22.113,211436,0
2013-08-20,22.158,22.828,22.095,22.715,368236,0
2013-08-21,22.585,22.83,22.193,22.235,217936,0
2013-08-22,22.235,22.878,22.213,22.8,161772,0
2013-08-23,22.8,22.85,22.575,22.698,207416,0
2013-08-26,22.733,22.977,22.623,22.723,218048,0
2013-08-27,22.505,22.705,22.165,22.198,297540,0
2013-08-28,22.268,22.375,22.083,22.108,249136,0
2013-08-29,22.135,22.352,22.109,22.258,238556,0
2013-08-30,22.173,22.323,21.813,21.875,329020,0
2013-09-03,22.185,22.263,21.683,21.91,215048,0
2013-09-04,21.998,22.075,21.553,21.803,622272,0
2013-09-05,21.888,22.308,21.833,22.173,244340,0
2013-09-06,22.295,22.36,21.63,22.098,359080,0
2013-09-09,22.243,22.75,22.133,22.748,473700,0
2013-09-10,22.75,23.345,22.66,23.125,411688,0
2013-09-11,23.143,23.415,23.01,23.155,188780,0
2013-09-12,23.15,23.298,22.935,23.048,207816,0
2013-09-13,23.148,23.258,22.903,23.133,135320,0
2013-09-16,23.333,23.435,23.103,23.163,375248,0
2013-09-17,23.21,23.21,22.913,23.058,305684,0
2013-09-18,23.108,23.35,22.838,23.245,267088,0
2013-09-19,23.258,23.366,23.003,23.238,106580,0
2013-09-20,23.248,23.673,23.083,23.4,586000,0
2013-09-23,23.4,23.538,23.27,23.465,116744,0
2013-09-24,23.488,24.07,23.26,23.78,220172,0
2013-09-25,23.748,24.08,23.623,23.643,289200,0
2013-09-26,23.65,24.033,23.598,24.015,267796,0
2013-09-27,23.83,23.925,23.625,23.733,140400,0
2013-09-30,23.558,23.883,23.275,23.863,222400,0
2013-10-01,23.93,24.17,23.783,24.13,271600,0
2013-10-02,24.063,24.343,23.903,24.265,163572,0
2013-10-03,24.25,24.363,23.73,23.948,211356,0
2013-10-04,23.883,24.128,23.86,23.945,183812,0
2013-10-07,23.78,24.063,23.428,23.438,231460,0
2013-10-08,23.51,23.628,23.065,23.09,291600,0
2013-10-09,23.095,23.275,22.728,22.878,422400,0
2013-10-10,23.203,23.428,22.813,23.238,288400,0
2013-10-11,23.163,23.833,23.09,23.833,272400,0
2013-10-14,23.705,24.038,23.043,23.8,321600,0
2013-10-15,23.628,23.75,23.445,23.625,323600,0
2013-10-16,23.713,23.98,23.625,23.66,224000,0
2013-10-17,23.625,23.863,23.365,23.78,227200,0
2013-10-18,23.94,24.05,23.503,23.758,546400,0
2013-10-21,23.763,24.025,23.61,23.68,262400,0
2013-10-22,23.703,24.003,23.553,23.818,391716,0
2013-10-23,24.138,27.56,23.998,27.43,1287200,0
2013-10-24,27.518,27.883,26.49,26.768,848100,0
2013-10-25,26.868,27.365,26.675,27.08,454456,0
2013-10-28,27.31,27.448,26.748,26.985,458000,0
2013-10-29,27.135,27.718,25.79,27.335,644800,0
2013-10-30,27.338,27.475,26.683,26.758,613200,0
2013-10-31,26.843,27.195,26.57,26.628,617200,0
2013-11-01,26.573,26.703,26.195,26.525,484000,0
2013-11-04,26.573,27.078,26.253,27.015,399200,0
2013-11-05,26.85,27.093,26.773,26.79,222400,0
2013-11-06,26.715,27.196,26.515,27.008,388444,0
2013-11-07,27.068,27.203,26.398,26.4,461560,0
2013-11-08,26.41,27.555,26.41,27.52,367200,0
2013-11-11,27.393,27.8,26.958,27.28,442400,0
2013-11-12,27.26,28.47,26.843,28.153,418000,0
2013-11-13,27.93,28.118,27.468,28.03,235600,0
2013-11-14,27.953,28.488,27.653,27.973,308544,0
2013-11-15,27.925,27.99,27.503,27.765,410400,0
2013-11-18,27.793,28.593,27.765,28.55,339600,0
2013-11-19,28.518,28.95,28.335,28.658,404000,0
2013-11-20,28.673,28.787,28.203,28.5,354324,0
2013-11-21,28.68,29.095,28.46,29.053,308000,0
2013-11-22,29.035,29.538,28.728,29.375,249600,0
2013-11-25,29.45,29.688,28.885,29.535,424000,0
2013-11-26,29.535,30.49,28.015,30.203,453600,0
2013-11-27,30.21,30.615,29.953,30.2,306492,0
2013-11-29,30.265,30.572,29.948,30.065,162888,0
2013-12-02,30.103,30.28,29.748,29.815,201200,0
2013-12-03,29.695,30.255,29.275,29.835,310800,0
2013-12-04,29.643,30.055,29.305,29.48,306400,0
2013-12-05,29.398,29.938,29.13,29.558,279600,0
2013-12-06,29.743,30.65,29.743,30.59,277200,0
2013-12-09,30.708,30.998,29.953,30.408,305600,0
2013-12-10,30.183,30.475,29.773,29.865,405200,0
2013-12-11,29.965,30.18,29.47,29.535,271476,0
2013-12-12,29.603,29.93,28.788,29.613,241200,0
2013-12-13,29.718,30.335,29.513,29.943,278000,0
2013-12-16,30.165,30.488,29.888,30.043,254400,0
2013-12-17,30.058,30.125,29.498,29.845,253200,0
2013-12-18,29.8,30.06,29.513,30.043,454032,0
2013-12-19,29.923,30.138,29.5,29.603,297200,0
2013-12-20,29.795,30.32,29.565,30.105,820800,0
2013-12-23,30.353,30.788,29.945,30.24,416800,0
2013-12-24,30.308,30.465,30.215,30.4,207172,0
2013-12-26,30.61,31.098,30.143,30.335,390400,0
2013-12-27,30.478,30.663,29.14,29.615,588132,0
2013-12-30,29.56,29.913,29.153,29.4,526340,0
2013-12-31,29.31,29.898,29.23,29.37,625200,0
2014-01-02,29.278,29.681,28.903,29.395,557248,0
2014-01-03,29.415,29.865,29.415,29.738,354764,0
2014-01-06,30.328,31.568,30.028,31.013,662400,0
2014-01-07,31.115,31.393,30.218,30.84,996400,0
2014-01-08,30.883,31.173,29.915,30.498,976400,0
2014-01-09,30.533,30.748,29.928,30.275,802000,0
2014-01-10,30.11,30.548,29.878,30.453,570000,0
2014-01-13,30.43,31.49,30.04,31.26,561400,0
2014-01-14,31.5,32.075,31.06,31.14,469412,0
2014-01-15,31.31,32.11,31.23,32.04,393554,0
2014-01-16,32.08,32.66,31.73,32.3,419000,0
2014-01-17,32.59,32.64,32.36,32.61,327600,0
2014-01-21,33.1,33.26,32.89,33.15,554700,0
2014-01-22,33.15,33.98,33.15,33.91,513862,0
2014-01-23,33.86,33.95,33.388,33.51,754397,0
2014-01-24,33.4,33.82,32.67,32.7,643800,0
2014-01-27,32.79,32.94,31.7,32.01,579673,0
2014-01-28,32,32.27,31.81,32.25,464500,0
2014-01-29,32.03,32.42,31.92,32.16,372000,0
2014-01-30,32.54,33.9,32.54,33.79,521356,0
2014-01-31,33.7,34.13,33.08,33.72,618500,0
2014-02-03,34.008,34.008,32.88,33.26,809608,0
2014-02-04,33.53,33.76,32.85,33.12,668319,0
2014-02-05,33.59,33.95,32.174,33.03,660017,0
2014-02-06,32.93,33.12,32.28,32.57,579006,0
2014-02-07,32.61,33.22,32.44,33.13,529083,0
2014-02-10,33.19,33.42,32.73,32.9,454913,0
2014-02-11,32.8,33.85,32.8,33.38,515086,0
2014-02-12,33.76,33.86,33.25,33.5,269281,0
2014-02-13,33.17,34.37,33.17,34.27,450241,0
2014-02-14,34.34,34.49,33.98,34.06,277098,0
2014-02-18,34.27,34.5,34.01,34.34,469619,0
2014-02-19,34.16,34.68,34.13,34.38,695819,0
2014-02-20,34.13,35.31,34.06,35.18,764429,0
2014-02-21,35.45,35.82,35.43,35.79,781945,0
2014-02-24,35.8,36.6,35.79,36.5,702287,0
2014-02-25,36.81,36.85,36.01,36.21,808759,0
2014-02-26,36.36,37.13,36.36,36.72,367032,0
2014-02-27,36.79,38.5,36.73,38.42,644280,0
2014-02-28,38.6,39.04,37.6,37.89,598432,0
2014-03-03,37.54,37.74,36.95,37.24,1134268,0
2014-03-04,37.78,39.22,37.78,38.94,781128,0
2014-03-05,38.78,38.94,38.5,38.65,585656,0
2014-03-06,38.69,39.08,38.52,38.98,562399,0
2014-03-07,39.46,39.56,38.95,39.21,644424,0
2014-03-10,39.25,39.38,38.87,39.35,510263,0
2014-03-11,39.3,39.84,39.18,39.59,579154,0
2014-03-12,39.6,39.76,38.9,39.62,436792,0
2014-03-13,39.8,39.82,39.11,39.22,385739,0
2014-03-14,39.02,40.2,39.01,39.85,348759,0
2014-03-17,39.98,40.789,39.94,40.41,656871,0
2014-03-18,40.41,40.78,40.21,40.49,839932,0
2014-03-19,40.35,40.56,36.785,37.6,1662375,0
2014-03-20,37.47,38.52,36.95,38.09,600588,0
2014-03-21,38,38.32,37.49,37.61,515009,0
2014-03-24,37.59,37.59,34.93,35.82,991405,0
2014-03-25,36,36.62,35.48,35.62,507497,0
2014-03-26,36.1,36.34,35.24,35.24,394600,0
2014-03-27,35.31,35.62,34.28,35.47,485731,0
2014-03-28,35.44,35.97,34.41,34.67,523507,0
2014-03-31,34.76,35.53,34.76,35.03,525020,0
2014-04-01,35.37,36.07,35.17,35.9,457963,0
2014-04-02,35.97,36.38,35.7,36.22,659039,0
2014-04-03,36.11,36.34,35.25,35.46,354685,0
2014-04-04,35.8,35.99,33.82,34.03,570733,0
2014-04-07,33.75,34.18,32.91,33.1,586499,0
2014-04-08,33.17,33.945,32.58,33.32,544538,0
2014-04-09,33.33,33.83,33.25,33.69,521079,0
2014-04-10,33.73,33.86,32.69,32.83,521549,0
2014-04-11,32.5,33.11,32.19,32.25,423080,0
2014-04-14,32.67,33.09,32.15,32.53,508377,0
2014-04-15,32.6,32.92,31.57,32.58,460168,0
2014-04-16,32.91,33.408,32.415,33.34,587276,0
2014-04-17,33.31,34.3,32.93,34.03,480458,0
2014-04-21,34.22,34.22,33.51,33.79,385655,0
2014-04-22,33.84,34.33,33.5,34.25,622846,0
2014-04-23,35.99,36.88,33.06,34.28,1615542,0
2014-04-24,34.63,34.78,32.01,32.24,911134,0
2014-04-25,32.03,32.82,31.71,31.77,557587,0
2014-04-28,31.84,32.08,30.66,31.26,532352,0
2014-04-29,31.36,31.97,30.74,31.11,469909,0
2014-04-30,30.91,31.53,30.77,31.53,435231,0
2014-05-01,31.38,32.21,31.14,31.7,491741,0
2014-05-02,31.69,32.01,31.28,31.31,480431,0
2014-05-05,31,31.75,30.721,31.34,327139,0
2014-05-06,31.29,31.59,30.87,30.96,659512,0
2014-05-07,30.67,31.18,30.177,30.73,537185,0
2014-05-08,30.76,31.14,29.54,29.68,609948,0
2014-05-09,29.49,29.96,29.08,29.78,558626,0
2014-05-12,29.77,31.92,29.61,31.62,608890,0
2014-05-13,31.66,31.73,30.8,30.91,490285,0
2014-05-14,30.85,31,30.12,30.4,529961,0
2014-05-15,30.17,30.57,29.94,30.43,469011,0
2014-05-16,30.59,31.08,30.36,31.08,386119,0
2014-05-19,31.01,32.1,31,31.87,538383,0
2014-05-20,31.72,31.97,31.49,31.62,674339,0
2014-05-21,31.87,32,31.277,31.77,323087,0
2014-05-22,31.96,32.5,31.54,32.26,454764,0
2014-05-23,32.04,32.79,31.99,32.71,336328,0
2014-05-27,33.19,33.69,32.88,33.31,413874,0
2014-05-28,33.31,33.34,32.24,32.83,465088,0
2014-05-29,33,33.066,32.608,32.91,518571,0
2014-05-30,33.01,33.19,32.12,32.46,460566,0
2014-06-02,32.46,32.73,31.263,32.64,628196,0
2014-06-03,32.4,32.86,32.23,32.59,671223,0
2014-06-04,32.36,33.1,32.09,33.04,394153,0
2014-06-05,33.04,34.2,32.57,34.16,627357,0
2014-06-06,34.25,34.76,34.11,34.33,503841,0
2014-06-09,34.44,34.94,34.032,34.8,479506,0
2014-06-10,34.51,34.61,34.2,34.58,487800,0
2014-06-11,34.52,34.65,34.21,34.51,351172,0
2014-06-12,34.5,34.71,33.88,34.06,316557,0
2014-06-13,34,34.54,33.75,34.32,266225,0
2014-06-16,34.16,34.31,33.72,34.01,304973,0
2014-06-17,34,35.38,33.722,35.305,554276,0
2014-06-18,35.23,35.29,34.34,34.69,456366,0
2014-06-19,34.99,35.065,34.34,34.56,249913,0
2014-06-20,34.64,34.86,34.17,34.69,585550,0
2014-06-23,34.76,34.97,34.42,34.56,240541,0
2014-06-24,34.31,34.91,34.04,34.05,415177,0
2014-06-25,33.98,34.72,33.18,34.66,257620,0
2014-06-26,34.63,34.725,34.03,34.28,286035,0
2014-06-27,34.01,34.538,33.71,34.4,1033642,0
2014-06-30,34.5,34.5,33.86,34.43,577897,0
2014-07-01,34.49,35.85,34.42,35.36,440798,0
2014-07-02,35.25,35.78,34.92,35.07,323100,0
2014-07-03,35.27,35.37,35,35.08,138142,0
2014-07-07,34.77,34.9,34.24,34.27,446987,0
2014-07-08,34.21,34.28,32.055,32.84,836382,0
2014-07-09,32.87,33.44,32.384,33.15,343807,0
2014-07-10,32.49,32.87,31.62,32.43,523524,0
2014-07-11,32.36,32.64,31.92,32.23,347678,0
2014-07-14,32.5,33.19,32.37,32.91,279297,0
2014-07-15,32.64,32.93,32.08,32.23,297749,0
2014-07-16,32.36,32.67,32.01,32.01,333036,0
2014-07-17,31.87,32.36,31.25,31.37,408501,0
2014-07-18,31.28,32.05,31.28,31.8,423337,0
2014-07-21,31.52,31.97,31.31,31.74,324879,0
2014-07-22,32.23,32.77,31.8,32.27,432508,0
2014-07-23,34,34.158,31.11,31.53,975249,0
2014-07-24,31.59,32.11,31.51,31.83,443345,0
2014-07-25,31.43,31.8,31.236,31.45,318191,0
2014-07-28,31.46,31.48,30.45,30.52,560982,0
2014-07-29,30.61,31.01,29.93,30.65,660730,0
2014-07-30,30.71,31.12,30.193,30.91,311061,0
2014-07-31,30.25,30.75,29.36,29.36,523403,0
2014-08-01,29.22,29.78,29.1,29.34,434713,0
2014-08-04,29.56,30.28,29.235,30.15,543705,0
2014-08-05,29.568,30.62,29.568,30.28,333276,0
2014-08-06,29.99,30.75,29.99,30.48,367871,0
2014-08-07,30.67,30.98,30.344,30.59,247805,0
2014-08-08,30.57,30.94,30.454,30.75,260087,0
2014-08-11,30.89,31.34,30.59,31.2,399804,0
2014-08-12,31.01,31.182,30.27,30.48,215442,0
2014-08-13,30.67,31.08,30.54,30.96,252684,0
2014-08-14,31.1,31.14,30.61,30.7,346099,0
2014-08-15,31.02,31.02,29.78,30.13,713405,0
2014-08-18,30.39,30.6,30.18,30.48,457377,0
2014-08-19,30.62,30.84,30.49,30.58,363649,0
2014-08-20,30.32,30.86,29.65,29.96,409259,0
2014-08-21,29.9,29.9,29.29,29.44,530202,0
2014-08-22,29.47,29.745,29.3,29.59,474229,0
2014-08-25,29.68,29.77,28.6,28.9,596510,0
2014-08-26,28.85,29.58,28.82,29.28,434659,0
2014-08-27,29.34,29.64,28.87,29.1,345554,0
2014-08-28,28.9,29.29,28.62,28.99,229748,0
2014-08-29,29.06,29.12,28.66,28.88,341964,0
2014-09-02,28.86,29.25,28.56,29.06,339991,0
2014-09-03,29.08,29.19,28.51,28.64,350547,0
2014-09-04,28.68,29.14,28.51,28.55,253353,0
2014-09-05,28.45,28.76,28.24,28.55,354526,0
2014-09-08,28.5,29.05,28.5,28.82,350620,0
2014-09-09,28.69,28.8,28.35,28.66,450388,0
2014-09-10,28.74,29.49,28.65,29.35,478854,0
2014-09-11,29.24,31.13,29.24,31.03,1001553,0
2014-09-12,31.13,31.15,30.5,31.07,868689,0
2014-09-15,31.1,31.1,30.82,30.85,565442,0
2014-09-16,30.95,32.05,30.8,31.96,644471,0
2014-09-17,31.89,32.62,31.66,32.27,590593,0
2014-09-18,32.31,33.32,32.23,33.27,600963,0
2014-09-19,33.41,33.92,32.9,33.22,1450852,0
2014-09-22,32.82,33.86,32.78,33.8,525139,0
2014-09-23,33.61,34,33.36,33.54,772328,0
2014-09-24,33.48,33.82,33.27,33.73,370056,0
2014-09-25,33.8,33.85,33.1,33.29,598353,0
2014-09-26,33.38,33.725,33.01,33.66,422968,0
2014-09-29,33.31,33.723,33.31,33.67,486824,0
2014-09-30,33.67,33.711,33.42,33.42,612131,0
2014-10-01,33.47,33.53,32.49,32.5,432438,0
2014-10-02,32.41,33.24,32.236,33.19,438898,0
2014-10-03,33.54,34.42,33.44,34.1,518224,0
2014-10-06,34.14,34.6,33.91,34.01,449113,0
2014-10-07,33.64,33.715,33.12,33.14,431853,0
2014-10-08,33.28,33.77,32.75,33.68,475957,0
2014-10-09,33.64,33.93,32.22,32.47,765114,0
2014-10-10,32.25,32.68,31.81,31.84,467342,0
2014-10-13,31.98,32.7,31.53,32.33,459728,0
2014-10-14,32.61,33.1,32.2,32.52,575788,0
2014-10-15,32,33.45,31.73,33.35,574343,0
2014-10-16,32.85,34.19,32.59,33.35,708657,0
2014-10-17,33.88,33.938,33.02,33.46,538856,0
2014-10-20,33.42,34.41,33.06,34.36,491460,0
2014-10-21,34.51,35.389,34.48,34.93,934290,0
2014-10-22,36.78,36.99,34.75,35.98,1411283,0
2014-10-23,36.49,37.62,36.42,36.76,1065829,0
2014-10-24,36.8,37.389,36.79,37.35,459366,0
2014-10-27,37.25,37.72,36.96,37.54,411015,0
2014-10-28,37.75,38.91,37.65,38.85,569341,0
2014-10-29,38.84,39.136,38.36,38.68,346786,0
2014-10-30,38.39,39.34,38.01,39.28,378549,0
2014-10-31,40.02,40.49,39.35,40.11,551889,0
2014-11-03,40.31,40.68,39.66,39.86,498558,0
2014-11-04,39.81,40.46,39.693,40.05,307417,0
2014-11-05,40.38,40.58,39.61,39.88,421927,0
2014-11-06,39.79,40.56,39.79,40.56,355576,0
2014-11-07,40.4,40.438,39.77,40.05,399517,0
2014-11-10,40.09,40.429,39.515,40.21,377885,0
2014-11-11,40.24,40.4,39.62,39.89,336394,0
2014-11-12,39.8,40.23,39.55,40.15,211835,0
2014-11-13,40.26,41.32,39.95,40.07,396460,0
2014-11-14,40.02,40.25,39.44,39.58,273751,0
2014-11-17,39.43,39.66,38.775,38.81,341900,0
2014-11-18,38.95,39.5,38.71,38.95,280632,0
2014-11-19,38.84,38.84,37.35,37.67,389374,0
2014-11-20,37.27,38.34,36.75,38.14,288618,0
2014-11-21,38.81,39.25,37.95,37.98,276215,0
2014-11-24,38.04,38.97,37.78,38.89,347004,0
2014-11-25,39.06,40.02,38.95,39.56,459784,0
2014-11-26,39.56,39.88,39.38,39.68,288598,0
2014-11-28,39.98,40.28,39.48,39.56,253842,0
2014-12-01,39.23,39.77,38.99,39.06,362596,0
2014-12-02,39.33,40,39.18,39.74,387469,0
2014-12-03,39.82,39.9,39.29,39.6,312816,0
2014-12-04,39.69,40.41,39.21,40.35,623473,0
2014-12-05,40.28,42.41,40.28,42.38,817596,0
2014-12-08,42.59,43.2,40.4,40.98,669866,0
2014-12-09,40.44,41.94,39.7,41.88,456609,0
2014-12-10,41.85,42.81,41.56,41.61,694244,0
2014-12-11,41.84,42.33,41.22,41.31,334133,0
2014-12-12,40.54,41.408,40.32,40.96,487877,0
2014-12-15,41.33,41.82,40.7,40.72,524050,0
2014-12-16,40.29,40.84,39.07,40.02,636271,0
2014-12-17,40.08,41.69,39.29,41.5,743229,0
2014-12-18,42.86,42.86,40.68,41.09,484413,0
2014-12-19,41.05,41.23,39.715,39.73,984755,0
2014-12-22,39.69,40.71,39.6,40.62,408287,0
2014-12-23,40.83,41.015,40.08,40.14,309267,0
2014-12-24,40.15,41.28,40.12,40.77,212554,0
2014-12-26,41.01,41.28,40.79,40.91,137243,0
2014-12-29,40.84,40.99,40.12,40.66,233839,0
2014-12-30,40.43,41.224,39.94,40.08,272812,0
2014-12-31,40.29,41.76,40.08,40.72,635583,0
2015-01-02,40.91,41.52,39.07,39.72,300750,0
2015-01-05,39.32,40.47,39.27,39.69,497897,0
2015-01-06,39.66,39.88,37.814,38.53,679006,0
2015-01-07,39.9,41.75,39.475,41.37,758090,0
2015-01-08,41.65,43.65,41.5,43.46,691390,0
2015-01-09,43.58,44.02,42.4,43.52,615875,0
2015-01-12,43.76,44.04,42.66,42.87,455135,0
2015-01-13,43.69,44.57,42.81,43.49,479952,0
2015-01-14,42.99,43.91,42.71,43.84,438204,0
2015-01-15,44.04,44.33,42.6,43.06,365610,0
2015-01-16,42.9,44.59,42.56,44.48,344335,0
2015-01-20,44.81,45.12,43.851,45.03,525365,0
2015-01-21,44.74,45.02,43.35,43.78,562477,0
2015-01-22,44.37,44.765,42.75,44.63,503266,0
2015-01-23,44.645,45.77,44.56,45.18,402219,0
2015-01-26,45.12,46.21,44.66,45.99,399806,0
2015-01-27,45.47,46.24,45.12,45.95,434363,0
2015-01-28,46.12,46.53,44.3,44.75,669885,0
2015-01-29,44.67,45.49,43.5,45.45,430213,0
2015-01-30,45.14,45.32,43.88,44.64,658945,0
2015-02-02,44.74,44.76,42.14,43.1,763045,0
2015-02-03,43.09,45.54,42.93,45.07,754360,0
2015-02-04,46.16,49.4,46.05,48.31,1291366,0
2015-02-05,48.59,49.38,47.24,47.95,803640,0
2015-02-06,48.06,49.442,47.91,49.05,591412,0
2015-02-09,49.06,49.26,48.186,48.3,330271,0
2015-02-10,48.53,50.47,48.53,50.05,730343,0
2015-02-11,50.15,50.53,49.45,49.84,548395,0
2015-02-12,50.2,51.19,50.09,50.72,330274,0
2015-02-13,50.88,51.84,50.51,51.61,338872,0
2015-02-17,51.14,52.18,51.14,51.47,428395,0
2015-02-18,51.33,51.48,51.1,51.3,392431,0
2015-02-19,51.3,51.49,50.64,50.99,462109,0
2015-02-20,51,51.5,50.59,51.33,375366,0
2015-02-23,51.34,51.47,50.74,51.14,351823,0
2015-02-24,51.03,51.518,50.74,51.05,343318,0
2015-02-25,51.12,51.44,50.68,51.19,244193,0
2015-02-26,50.96,51.803,50.76,51.74,242420,0
2015-02-27,51.78,52.09,49.82,49.85,441790,0
2015-03-02,49.88,51.45,49.8,51.38,420200,0
2015-03-03,51.38,51.55,50.22,51.03,402300,0
2015-03-04,50.61,51.02,50.08,50.18,248000,0
2015-03-05,50.17,50.84,49.69,50.81,373600,0
2015-03-06,50.3,51,49.63,49.7,302900,0
2015-03-09,49.7,50.44,49.2,50.01,294000,0
2015-03-10,49.46,49.58,48.26,48.69,349200,0
2015-03-11,48.68,49.76,48.26,49.56,365100,0
2015-03-12,50.13,50.5,49.65,50.36,351600,0
2015-03-13,50.3,51.05,49.65,50.57,286000,0
2015-03-16,50.58,53.21,50.57,52.89,557200,0
2015-03-17,52.59,53.71,52.52,53.16,461100,0
2015-03-18,53.15,53.62,52.57,53.45,397000,0
2015-03-19,53.33,53.8,52.87,53.68,217800,0
2015-03-20,54.22,55.15,53.93,55.11,687700,0
2015-03-23,54.98,55.38,51.8,52.86,651000,0
2015-03-24,52.84,52.89,51.4,51.76,541400,0
2015-03-25,51.81,51.98,48.61,48.85,759800,0
2015-03-26,48.31,50.32,47.18,49.97,605900,0
2015-03-27,49.94,51.58,49.76,51.3,343800,0
2015-03-30,51.74,52.21,50.85,51.77,415700,0
2015-03-31,52.23,52.23,50.38,50.61,350919,0
2015-04-01,50.49,50.86,49.26,50.8,303600,0
2015-04-02,50.93,51.71,50.64,51.58,207400,0
2015-04-06,51.23,52.63,51.06,52.5,318400,0
2015-04-07,52.56,52.989,51.98,52.12,217741,0
2015-04-08,52.33,53.26,52.04,52.96,203000,0
2015-04-09,53.01,53.17,51.46,52.42,201091,0
2015-04-10,52.78,53.02,52.29,52.43,147700,0
2015-04-13,52.38,53.89,52.38,52.71,210500,0
2015-04-14,52.77,52.91,51.69,52.68,250500,0
2015-04-15,52.77,53.58,52.59,53.18,251334,0
2015-04-16,52.96,53.68,52.41,52.8,267799,0
2015-04-17,52.16,52.81,50.9,51.51,381600,0
2015-04-20,52.41,55.89,52.04,55.75,624593,0
2015-04-21,56.13,57.02,55,56.18,608597,0
2015-04-22,57.89,59.98,52.86,54.02,1402922,0
2015-04-23,54,55.04,53.79,54.82,780500,0
2015-04-24,54.8,55.47,54.56,54.9,696699,0
2015-04-27,55.21,55.99,54.09,54.95,627400,0
2015-04-28,55,56.64,54.361,56.09,614821,0
2015-04-29,55.14,56.08,53.84,54.65,469300,0
2015-04-30,54.36,54.46,52.47,52.56,625300,0
2015-05-01,52.75,53.66,52.07,53.18,481300,0
2015-05-04,53.29,54.44,52.95,53.34,404800,0
2015-05-05,53.05,53.74,51.26,51.75,480100,0
2015-05-06,52.05,52.65,51.6,52.15,363830,0
2015-05-07,51.94,53.37,51.68,52.76,264538,0
2015-05-08,53.33,54.02,52.48,52.95,311800,0
2015-05-11,53,53.89,52.82,53.09,316900,0
2015-05-12,52.71,53.69,51.65,53.3,447210,0
2015-05-13,53.62,54.09,53.26,53.48,308600,0
2015-05-14,53.75,54.59,52.94,54.27,325800,0
2015-05-15,54.3,54.37,53.34,53.51,272525,0
2015-05-18,53.5,54.56,53.04,54.35,353668,0
2015-05-19,54.79,55.96,54.11,55.84,555126,0
2015-05-20,55.91,55.93,54.9,55.75,532700,0
2015-05-21,55.84,56.19,55.28,55.79,497400,0
2015-05-22,55.51,55.86,55.03,55.06,344700,0
2015-05-26,54.9,55,53.5,54.11,675192,0
2015-05-27,54.13,55.55,53.79,55.44,344500,0
2015-05-28,55.2,56,54.9,55.08,303116,0
2015-05-29,55.16,55.23,54.03,54.85,312400,0
2015-06-01,55.34,55.4,53.816,55.21,299667,0
2015-06-02,54.87,55.49,54.417,54.87,271158,0
2015-06-03,55.21,55.95,54.9,55.93,289800,0
2015-06-04,55.53,56.46,54.8,55.08,356800,0
2015-06-05,56.11,57.44,55.46,57.1,923900,0
2015-06-08,57.05,57.69,56.56,56.74,597800,0
2015-06-09,56.81,56.83,56.07,56.54,527146,0
2015-06-10,57.11,57.96,56.78,57.5,10384903,0
2015-06-11,57.8,58.11,57.395,57.59,1291014,0
2015-06-12,57.45,57.99,57.2,57.74,568900,0
2015-06-15,57.43,58.29,56.66,58.06,604400,0
2015-06-16,57.83,59.5,57.83,59.34,602900,0
2015-06-17,59.72,59.98,59.46,59.68,491500,0
2015-06-18,59.96,61.25,59.69,61.04,727900,0
2015-06-19,61.2,61.21,59.88,60.36,846000,0
2015-06-22,60.9,61.63,60.61,61.23,601500,0
2015-06-23,61.19,61.46,60.22,60.96,497629,0
2015-06-24,60.87,61.04,60.11,60.56,457100,0
2015-06-25,60.9,61,60.17,60.45,428900,0
2015-06-26,60.7,61.3,59.83,60.35,1163800,0
2015-06-29,59.42,61.14,59.01,59.14,613800,0
2015-06-30,60.29,60.33,59.5,59.65,504549,0
2015-07-01,60.14,60.83,60.01,60.17,505600,0
2015-07-02,60.2,60.33,59.23,59.84,365000,0
2015-07-06,59.27,60.22,59.01,59.46,523100,0
2015-07-07,59.46,59.62,57.58,59.47,532800,0
2015-07-08,59.07,59.88,58.73,59.58,716500,0
2015-07-09,60.61,60.94,60.08,60.25,398200,0
2015-07-10,61.34,61.38,60.39,60.92,391500,0
2015-07-13,61.43,62.03,61.17,61.48,538200,0
2015-07-14,61.69,62.57,61.49,62.39,416902,0
2015-07-15,61.77,62.45,61.11,61.56,660921,0
2015-07-16,61.8,62.45,61.63,61.92,414900,0
2015-07-17,62.18,62.18,61.43,61.79,343200,0
2015-07-20,62.2,62.82,61.91,62.5,425300,0
2015-07-21,62.9,62.9,61.21,62.33,455500,0
2015-07-22,63.72,68.83,63.46,68.19,1630900,0
2015-07-23,68.74,69.81,66.16,66.77,859500,0
2015-07-24,66.96,67.42,65.74,65.99,497200,0
2015-07-27,65.28,65.93,64.68,64.95,421300,0
2015-07-28,65.26,65.26,63.54,64.52,562100,0
2015-07-29,64.25,65.15,63.59,64.86,462100,0
2015-07-30,64.83,66.06,64.04,65.08,569700,0
2015-07-31,65.38,65.94,64.67,64.82,530800,0
2015-08-03,64.88,65.12,63.59,64.43,496836,0
2015-08-04,64.64,65.73,64.32,65.15,478500,0
2015-08-05,65.66,67.08,65.56,66.31,437500,0
2015-08-06,66.55,67.15,64.14,64.21,380781,0
2015-08-07,63.7,64.4,63.15,64.36,383900,0
2015-08-10,64.74,65.43,63.99,64.7,388700,0
2015-08-11,64.18,66.11,64.18,65.5,687456,0
2015-08-12,64.66,65.16,62.1,65.07,516400,0
2015-08-13,65,65.59,64.4,64.46,296000,0
2015-08-14,64.02,65.51,63.6,65.39,329000,0
2015-08-17,65.34,67.24,64.4,67.22,475000,0
2015-08-18,67.37,67.94,66.59,66.69,430800,0
2015-08-19,66.4,67.28,65.35,66.53,300000,0
2015-08-20,65.71,66.39,64.32,64.41,398800,0
2015-08-21,63.06,64.61,59.71,59.91,1165900,0
2015-08-24,56.03,59.9,50.42,56.96,1209055,0
2015-08-25,60.01,60.28,57.29,57.34,686200,0
2015-08-26,58.8,59.12,56.23,58.88,710400,0
2015-08-27,59.66,60.68,58.81,59.92,565800,0
2015-08-28,59.45,60.26,58.76,59.51,483100,0
2015-08-31,59.03,60.08,58.39,58.48,487900,0
2015-09-01,57.15,58.25,56.66,56.97,580600,0
2015-09-02,57.86,57.94,56.51,57.91,437200,0
2015-09-03,58.03,59.1,57.67,58.57,425200,0
2015-09-04,57.69,58.61,57.53,58.25,350500,0
2015-09-08,59.2,60.26,58.75,60.06,321300,0
2015-09-09,60.52,61,59.38,59.58,366800,0
2015-09-10,59.31,61.12,59.31,60.46,343398,0
2015-09-11,59.97,61.5,59.97,61.48,251600,0
2015-09-14,61.75,61.79,61.1,61.31,341400,0
2015-09-15,61.53,62.77,61.11,62.48,256472,0
2015-09-16,62.37,62.44,61.4,62.22,328300,0
2015-09-17,62.4,63.78,61.75,62.97,320833,0
2015-09-18,61.88,63.03,61.83,62.08,642100,0
2015-09-21,62.72,63.28,61.27,61.92,330200,0
2015-09-22,61.12,62.5,60.9,62.3,424500,0
2015-09-23,62.4,63.33,61.91,62.96,393292,0
2015-09-24,62.58,63.77,62.54,63.63,699547,0
2015-09-25,64.3,65.53,63.84,64.04,786300,0
2015-09-28,63.97,64.53,61.21,61.63,572871,0
2015-09-29,62.12,62.51,61.23,61.9,651900,0
2015-09-30,62.65,63.54,62,62.3,1107600,0
2015-10-01,62.67,62.97,61.24,62.71,457100,0
2015-10-02,61.53,63.05,60.13,63,521800,0
2015-10-05,63.54,64.77,63.18,64.53,376414,0
2015-10-06,64.51,64.6,61.99,62.68,435500,0
2015-10-07,62.97,63.64,62.01,63.6,382500,0
2015-10-08,63.6,64.01,62.74,63.86,312800,0
2015-10-09,64.19,65.09,63.58,64.14,358600,0
2015-10-12,64.42,66.43,63.92,65.5,458868,0
2015-10-13,65.02,66.59,64.71,65.01,426400,0
2015-10-14,64.93,65.62,64.08,64.27,382600,0
2015-10-15,64.55,65.93,64.14,65.76,425700,0
2015-10-16,65.98,67.79,65.74,67.56,459600,0
2015-10-19,67.49,68.3,66.63,68.22,918442,0
2015-10-20,68.6,68.8,64.9,66.19,807800,0
2015-10-21,71.84,71.99,68.32,70.08,1901700,0
2015-10-22,71.08,71.54,69.41,71.4,931700,0
2015-10-23,72,74.6,70.91,74.49,841500,0
2015-10-26,74.49,74.85,72.81,73.29,573300,0
2015-10-27,73.01,74.74,71.82,72.18,666800,0
2015-10-28,72.7,74.24,71.99,74.24,621300,0
2015-10-29,73.44,74,72.61,72.96,371000,0
2015-10-30,73.33,73.84,72.72,72.85,287800,0
2015-11-02,73.42,74.66,72.7,73.97,348234,0
2015-11-03,73.65,75.48,73.2,74.94,574400,0
2015-11-04,74.99,75.49,73.91,74.15,475566,0
2015-11-05,74.25,74.88,72.93,73.49,480600,0
2015-11-06,73.24,76.49,73.01,76.4,666100,0
2015-11-09,76.21,76.49,73.17,74.33,534396,0
2015-11-10,74.3,75.26,73.73,75.12,489100,0
2015-11-11,76.43,76.43,74.69,74.88,385000,0
2015-11-12,74.21,74.88,73.16,73.35,422100,0
2015-11-13,72.88,74.37,71.16,71.39,554400,0
2015-11-16,71.04,71.81,70.4,71.63,634600,0
2015-11-17,72.05,72.78,71.33,72.02,362300,0
2015-11-18,72.44,72.94,71,72.79,341400,0
2015-11-19,72.68,74.28,72.42,72.71,286200,0
2015-11-20,73.19,74.03,72.3,73.72,405800,0
2015-11-23,73.55,75.11,73.54,74.49,542500,0
2015-11-24,74.1,74.56,72.21,73.88,479500,0
2015-11-25,73.79,75.18,73.56,74.86,303700,0
2015-11-27,74.75,76.24,74.75,76.02,230900,0
2015-11-30,76.46,77.03,76.04,76.6,633900,0
2015-12-01,76.81,77.468,75.545,76.53,554125,0
2015-12-02,76.66,77.56,76.02,76.2,302774,0
2015-12-03,76.29,77.29,74.31,74.81,471046,0
2015-12-04,74.85,77.03,74.85,76.96,305800,0
2015-12-07,76.98,77.75,74.75,75.57,436300,0
2015-12-08,72.49,76.78,72.49,76.44,441003,0
2015-12-09,76.3,76.44,73.25,73.75,507800,0
2015-12-10,73.63,73.99,72.75,73.04,356900,0
2015-12-11,71.88,72.32,69.85,70.34,778200,0
2015-12-14,70.37,71.6,70.37,70.98,525123,0
2015-12-15,71.51,72.12,70.75,71.71,421300,0
2015-12-16,72.23,73.39,71.76,73.05,384500,0
2015-12-17,73.61,73.96,71.71,71.72,404500,0
2015-12-18,71.28,71.8,70.08,70.21,800200,0
2015-12-21,70.6,71.55,68.62,69.51,581800,0
2015-12-22,69.82,69.959,67.87,69.11,498766,0
2015-12-23,69.25,69.98,68.76,69.28,340700,0
2015-12-24,69.26,69.935,69.04,69.29,131414,0
2015-12-28,69.21,69.345,68.164,68.95,457364,0
2015-12-29,69.13,70.06,68.68,69.43,407586,0
2015-12-30,69.2,69.79,68.07,68.14,320418,0
2015-12-31,67.68,68.41,66.14,66.17,591472,0
2016-01-04,64.73,65.04,62.92,64.66,876904,0
2016-01-05,64.66,65.46,64.55,64.68,368120,0
2016-01-06,63.7,64.38,62.03,62.7,605092,0
2016-01-07,61.4,61.76,59.64,59.87,799765,0
2016-01-08,60.11,60.69,56.25,56.37,1331340,0
2016-01-11,56.57,57.06,55.46,56.79,908458,0
2016-01-12,57.29,57.62,55.74,56.49,603735,0
2016-01-13,57.13,57.45,53.92,54.75,824941,0
2016-01-14,54.89,56.76,53.65,56.23,726635,0
2016-01-15,54.32,55.67,54,55.05,670748,0
2016-01-19,55.52,55.99,54.31,54.93,836600,0
2016-01-20,53.96,56.79,52.8,55.7,884837,0
2016-01-21,56.58,58.43,55.68,56.17,876972,0
2016-01-22,57.29,58.89,57.015,58.07,507055,0
2016-01-25,57.58,57.74,56.039,56.24,453904,0
2016-01-26,56.33,56.87,55.37,56.27,595450,0
2016-01-27,56.14,56.61,54.985,55.4,499471,0
2016-01-28,55.97,56.31,55.01,55.56,693849,0
2016-01-29,55.85,57.65,55.72,57.65,582316,0
2016-02-01,57.38,58.01,56.37,56.81,710364,0
2016-02-02,56.51,56.83,55.02,55.37,673968,0
2016-02-03,57.9,59.4897,50.9,55.69,1834499,0
2016-02-04,55.33,55.49,52.46,53.29,889330,0
2016-02-05,52.56,53.29,47.7425,48.53,1409247,0
2016-02-08,46.66,48.5,44.27,45.82,1116370,0
2016-02-09,45.33,47.25,44.14,46.23,1030159,0
2016-02-10,46.25,49.18,46.25,47.72,1030620,0
2016-02-11,46.41,49.41,46.34,48.74,952066,0
2016-02-12,49.72,49.7999,48.3,49.53,618235,0
2016-02-16,50.12,51.44,50.12,51.27,695949,0
2016-02-17,51.51,54.23,51.51,54.02,1019600,0
2016-02-18,54.05,54.46,52.95,53.1,1165921,0
2016-02-19,52.99,54.9,52.95,54.24,535627,0
2016-02-22,54.64,56.24,54.5,55.62,756339,0
2016-02-23,55.5,56.25,53.98,54.34,554125,0
2016-02-24,53.64,54.93,52.88,54.65,370457,0
2016-02-25,55,55.99,54.18,55.17,310758,0
2016-02-26,55.76,55.93,54.5,55.7,514239,0
2016-02-29,55.5,56.64,55.205,55.26,636459,0
2016-03-01,55.79,58.56,55.39,58.41,599136,0
2016-03-02,58.18,58.34,56.71,57.4,380912,0
2016-03-03,57.5,59.35,56.54,59.23,729016,0
2016-03-04,59.52,59.89,58.12,58.42,520789,0
2016-03-07,58.13,58.65,56.87,57.75,442747,0
2016-03-08,57.1,57.61,56.13,56.42,423930,0
2016-03-09,56.85,57.68,55.78,56.13,539158,0
2016-03-10,56.23,57.47,55.18,56.05,592248,0
2016-03-11,56.45,58.23,56.39,57.97,353257,0
2016-03-14,57.66,57.95,56.89,57.44,391058,0
2016-03-15,57.09,57.49,56.34,56.55,549441,0
2016-03-16,56.26,57.3,56.17,57.07,368862,0
2016-03-17,56.87,57.83,56.1,57.4,492811,0
2016-03-18,57.61,58.17,57.04,57.38,728594,0
2016-03-21,57.16,57.1924,56,56.16,479246,0
2016-03-22,55.64,56.39,55.64,55.9,432344,0
2016-03-23,55.94,56.08,54.77,54.79,640765,0
2016-03-24,54.32,54.91,53.7,54.89,680325,0
2016-03-28,54.73,54.98,52.05,52.78,769872,0
2016-03-29,52.78,56.56,52.72,56.49,924527,0
2016-03-30,56.98,57.8,56.68,57.36,606883,0
2016-03-31,57.47,57.66,56.68,56.87,770302,0
2016-04-01,56.48,57.18,56.18,56.95,334504,0
2016-04-04,57.19,57.19,55.91,56.15,456065,0
2016-04-05,55.77,56.2,54.98,55.4,823918,0
2016-04-06,55.3,57.66,55.04,57.54,492444,0
2016-04-07,57.06,57.38,55.57,55.8,351448,0
2016-04-08,56.32,56.49,54.9,55.96,282831,0
2016-04-11,56.31,57.6234,55.51,55.52,480857,0
2016-04-12,55.48,55.98,54.16,55.59,347865,0
2016-04-13,55.97,57.38,55.4167,57.25,365763,0
2016-04-14,57.04,57.29,56.27,56.99,242737,0
2016-04-15,56.71,57.35,56.56,57.31,391181,0
2016-04-18,57.25,58.62,57,58.52,420887,0
2016-04-19,58.57,59.76,58,58.82,769828,0
2016-04-20,64.8,68.57,64.13,67.3,2639260,0
2016-04-21,67.65,68.13,66.92,67.6,1013117,0
2016-04-22,68.13,68.36,65.76,66.12,658323,0
2016-04-25,66.37,66.94,65.79,65.98,469570,0
2016-04-26,65.79,66.34,64.64,65.23,535542,0
2016-04-27,64.74,66.02,64.74,65.67,328501,0
2016-04-28,63.06,64.42,61.28,61.52,993942,0
2016-04-29,61.5,61.86,59.88,60.54,514845,0
2016-05-02,60.95,61.78,60.88,61.39,595901,0
2016-05-03,60.81,61.36,59.63,59.82,399948,0
2016-05-04,59.51,59.73,58.57,58.9,467709,0
2016-05-05,58.95,59.52,58.75,58.84,359896,0
2016-05-06,58.31,59.055,57.7401,58.59,401779,0
2016-05-09,58.39,59.22,58.09,58.58,331135,0
2016-05-10,58.91,60.46,58.49,60.39,423698,0
2016-05-11,60.15,60.82,60.03,60.29,490997,0
2016-05-12,60.5,60.56,59,59.97,340737,0
2016-05-13,59.75,61.47,59.56,60.98,797354,0
2016-05-16,61.35,61.9454,60.8,61.27,418593,0
2016-05-17,61.29,61.78,60.48,60.9,581322,0
2016-05-18,60.57,62,60.265,61.11,518422,0
2016-05-19,60.99,61.91,60.08,61.2,372483,0
2016-05-20,61.6,63.07,61.4737,63.06,437872,0
2016-05-23,63.39,63.9,62.82,62.96,529488,0
2016-05-24,63.4,65.46,63.4,64.75,534131,0
2016-05-25,65.12,65.84,64.85,65.01,559454,0
2016-05-26,64.97,65.8,64.4805,65.44,655157,0
2016-05-27,65.02,66.065,64.96,65.76,279961,0
2016-05-31,65.79,66.27,65.51,65.93,299907,0
2016-06-01,65.77,66.71,65.68,66.46,394468,0
2016-06-02,66.27,67.23,66.01,67.23,407973,0
2016-06-03,67.23,67.23,66.16,66.87,342090,0
2016-06-06,66.86,67.9,66.32,67.66,371169,0
2016-06-07,67,68.18,66.72,68.07,405832,0
2016-06-08,68.11,68.53,67.8001,68.16,354581,0
2016-06-09,67.61,68,66.94,67.22,289528,0
2016-06-10,66.3,66.62,65.79,66.11,387436,0
2016-06-13,65.78,66.99,65.4,65.73,627613,0
2016-06-14,65.34,65.98,64.8,65.6,389477,0
2016-06-15,65.96,66.33,65.29,65.63,374716,0
2016-06-16,65.01,65.48,64.03,65.16,391782,0
2016-06-17,65.23,65.34,63.93,64.44,746281,0
2016-06-20,65.08,65.97,64.75,65.3,478301,0
2016-06-21,65.34,65.71,64.47,64.75,302560,0
2016-06-22,64.87,65.29,64.08,64.15,469998,0
2016-06-23,64.85,66.18,64.17,66.16,428165,0
2016-06-24,62.84,63.835,61.0818,62.01,1305838,0
2016-06-27,61.8,62.1099,59.84,60.69,1000812,0
2016-06-28,61.4,62.1191,60.98,61.28,537793,0
2016-06-29,62.05,63.04,61.56,62.89,544877,0
2016-06-30,63.15,64.3,63.15,64.13,980032,0
2016-07-01,64.13,64.82,64.13,64.34,335346,0
2016-07-05,63.84,64.483,63.2,63.62,543505,0
2016-07-06,63.34,66.24,63.12,66.23,753813,0
2016-07-07,66.41,66.65,65.89,66.46,408132,0
2016-07-08,67.11,67.88,66.65,67.29,500636,0
2016-07-11,67.55,67.77,66.74,66.79,531815,0
2016-07-12,65.95,66,61.86,63.76,2175599,0
2016-07-13,63.75,64.16,62.39,62.4,1102825,0
2016-07-14,63.01,63.81,62.62,63.39,859725,0
2016-07-15,63.67,64.13,63.1,63.29,388276,0
2016-07-18,63.29,63.97,62.79,63.87,621955,0
2016-07-19,63.83,64.177,62.6,62.75,899000,0
2016-07-20,66.25,68,58.6,61.31,4118977,0
2016-07-21,61.55,61.67,59,59.31,1091141,0
2016-07-22,59.25,60.31,58.9199,59.95,534556,0
2016-07-25,60.03,60.17,58.135,58.31,977749,0
2016-07-26,58.06,59.24,58.03,58.88,683484,0
2016-07-27,59.35,59.6984,58.67,58.73,417762,0
2016-07-28,58.72,59.13,58.01,58.69,348383,0
2016-07-29,58.83,58.9298,57.4,58.05,455027,0
2016-08-01,58.51,59.66,58.455,58.96,809217,0
2016-08-02,58.96,59.12,57.28,57.71,479882,0
2016-08-03,57.84,58.68,56.8782,58.28,690078,0
2016-08-04,58.15,58.68,57.81,58.23,412918,0
2016-08-05,58.53,58.99,58.13,58.99,370856,0
2016-08-08,59.12,59.165,58,58.53,599604,0
2016-08-09,58.47,59.22,58.24,58.59,329963,0
2016-08-10,58.56,58.82,58.0416,58.61,226234,0
2016-08-11,58.8,59.43,57.41,58.95,338423,0
2016-08-12,58.99,59.47,58.67,59.28,306228,0
2016-08-15,59.28,60.63,59,60.31,576591,0
2016-08-16,60.31,60.32,58.91,58.94,360498,0
2016-08-17,58.93,59.68,58.67,59.52,489162,0
2016-08-18,59.43,60.3,59.03,60.19,371640,0
2016-08-19,60.17,61.06,59.775,60.94,476311,0
2016-08-22,60.71,61.049,59.42,59.85,359520,0
2016-08-23,60.17,60.49,60.05,60.36,218959,0
2016-08-24,60.49,60.49,59.5,59.72,284513,0
2016-08-25,59.49,60.17,59.34,59.95,234052,0
2016-08-26,59.88,60.34,59.35,59.71,203057,0
2016-08-29,59.93,60.36,59.62,59.98,203431,0
2016-08-30,60.09,60.7,59.53,60.68,286616,0
2016-08-31,60.72,60.9,60.22,60.52,369893,0
2016-09-01,60.51,61.06,60,61.03,285960,0
2016-09-02,61.19,62.14,60.9,61.76,254090,0
2016-09-06,62.08,62.08,61.1,61.84,262521,0
2016-09-07,61.69,62.13,61.28,61.56,192265,0
2016-09-08,61.26,61.46,59.97,60.06,352175,0
2016-09-09,59.43,59.715,58.78,58.79,365044,0
2016-09-12,58.42,59.14,58.17,59.08,313891,0
2016-09-13,58.5,58.82,56.79,58.02,709472,0
2016-09-14,58.24,58.57,57.8,58.53,223444,0
2016-09-15,58.6,59.49,57.87,59.3,226750,0
2016-09-16,59.18,59.2,58.48,58.67,515474,0
2016-09-19,59.04,59.54,58.54,58.68,340570,0
2016-09-20,59.11,59.76,58.7,59.07,358266,0
2016-09-21,59.34,59.56,57.84,58.13,469321,0
2016-09-22,58.04,58.54,57.83,58,763265,0
2016-09-23,57.85,58.01,57.2032,57.72,562955,0
2016-09-26,57.31,58.17,56.9,57.78,627389,0
2016-09-27,57.88,58.66,57.73,58.22,376432,0
2016-09-28,58.29,59.469,57.83,58.95,377574,0
2016-09-29,58.88,58.98,58.09,58.39,304092,0
2016-09-30,58.63,58.63,57.57,57.62,680799,0
2016-10-03,57.25,57.68,56.48,56.75,451037,0
2016-10-04,56.85,57.02,55.705,55.81,697609,0
2016-10-05,56.09,57.11,55.93,56.84,767858,0
2016-10-06,56.93,57.6,56.35,57.52,543784,0
2016-10-07,57.45,57.87,56.86,57.37,346425,0
2016-10-10,57.82,58.45,57.67,58.08,228937,0
2016-10-11,57.92,58.2,55.98,55.99,374039,0
2016-10-12,55.92,56.52,55.52,56.45,422705,0
2016-10-13,56.5,57.33,55.521,57.31,556599,0
2016-10-14,57.33,57.33,55.85,56.78,801003,0
2016-10-17,56.74,57.92,56.4101,57.9,1046570,0
2016-10-18,58.84,59.6,58.36,59.005,1076571,0
2016-10-19,54.3,54.49,52.365,52.85,3949195,0
2016-10-20,52.48,53.81,52.15,52.4,962100,0
2016-10-21,51.99,52.405,51.2,52.06,694997,0
2016-10-24,52.31,52.98,52,52.77,768587,0
2016-10-25,52.88,52.88,51.38,51.82,468150,0
2016-10-26,51.56,51.99,50.93,51.02,566010,0
2016-10-27,51.41,51.59,50.31,50.46,431202,0
2016-10-28,50.26,51.31,50.26,50.85,473164,0
2016-10-31,51.15,51.15,50.09,50.64,469081,0
2016-11-01,50.91,50.91,49.88,50.29,449029,0
2016-11-02,50.35,50.35,49.42,49.97,603274,0
2016-11-03,49.89,50.69,49.81,50.07,358456,0
2016-11-04,50.02,50.83,49.67,50.22,457489,0
2016-11-07,50.8,51.49,50.41,51.26,523022,0
2016-11-08,51.27,52.32,50.71,51.46,512884,0
2016-11-09,50.69,53.18,50.4311,53.15,737046,0
2016-11-10,53.61,54.17,52.46,53.26,871011,0
2016-11-11,53.21,54.19,52.8,53.82,432169,0
2016-11-14,54.08,54.225,51.35,51.62,636692,0
2016-11-15,51.76,52.21,50.73,51.95,1015831,0
2016-11-16,51.95,53.53,51.68,53.42,855107,0
2016-11-17,53.88,54.79,53.6,53.93,581459,0
2016-11-18,53.95,53.95,53.19,53.43,411118,0
2016-11-21,53.83,53.83,52.98,53.33,593840,0
2016-11-22,53.58,53.61,52.3,53.52,629964,0
2016-11-23,53.5,53.79,52.84,53.73,371287,0
2016-11-25,53.72,54.13,53.72,53.87,193467,0
2016-11-28,53.83,54.05,53.33,53.62,696881,0
2016-11-29,53.82,54.42,53.48,54.1,503331,0
2016-11-30,54.5,54.85,52.39,52.4,936103,0
2016-12-01,52.42,53,50.76,51.84,818534,0
2016-12-02,51.53,52.77,51.53,52.5,671658,0
2016-12-05,52.74,53.65,52.2,53.27,632790,0
2016-12-06,53.25,53.27,52.4,52.73,908740,0
2016-12-07,52.7,52.96,51.64,52.32,614774,0
2016-12-08,52.59,52.6,51.72,52.34,825390,0
2016-12-09,52.36,52.61,51.61,51.92,653968,0
2016-12-12,52.04,52.329,50.76,51.51,599088,0
2016-12-13,51.52,51.89,50.83,51.72,828733,0
2016-12-14,51.85,52.199,50.91,51.27,700693,0
2016-12-15,51.28,51.73,51.06,51.52,633781,0
2016-12-16,51.39,52.05,51.0301,51.92,874090,0
2016-12-19,51.85,53.31,51.85,53.26,813387,0
2016-12-20,53.67,54.39,52.7937,54.34,809713,0
2016-12-21,54.36,54.36,53.03,53.56,598980,0
2016-12-22,53.41,53.41,52.84,53.3,411863,0
2016-12-23,53.08,53.67,52.82,53.58,388044,0
2016-12-27,53.32,54.2,53.03,53.97,569410,0
2016-12-28,54.03,54.17,53.41,53.44,403091,0
2016-12-29,53.69,53.7,53.05,53.58,396572,0
2016-12-30,53.82,53.82,52.91,53.03,1050023,0
2017-01-03,53.3,54.67,53.29,54.65,588947,0
2017-01-04,54.78,55.74,54.683,55.23,552986,0
2017-01-05,55.24,55.52,54.61,54.88,414720,0
2017-01-06,54.78,54.8285,53.82,53.87,550564,0
2017-01-09,51.53,51.66,49.14,49.67,1442493,0
2017-01-10,49.85,50.82,49.72,50.01,604206,0
2017-01-11,49.68,50.12,49.45,50.1,497415,0
2017-01-12,49.86,50.28,49.11,50.12,361540,0
2017-01-13,50.33,50.52,50.06,50.43,359554,0
2017-01-17,50.44,50.87,49.98,50.42,460460,0
2017-01-18,50.52,50.97,50.35,50.46,329486,0
2017-01-19,50.61,50.63,49.62,49.67,450679,0
2017-01-20,49.91,50.36,49.73,50.11,539642,0
2017-01-23,50.14,51.37,49.81,50.96,697627,0
2017-01-24,51.08,52.3,51.01,52,755148,0
2017-01-25,52.48,52.8,52.03,52.33,362639,0
2017-01-26,51.33,51.9,50.39,50.88,629797,0
2017-01-27,50.55,50.98,49.86,50.71,537109,0
2017-01-30,50.8,51.47,50.03,51.23,732368,0
2017-01-31,51.1,51.69,50.49,51.26,761807,0
2017-02-01,48.48,50.74,46.1055,47.69,2999135,0
2017-02-02,47.35,48.55,47.13,48.2,1204121,0
2017-02-03,48.5,49.19,47.6,49,865148,0
2017-02-06,48.68,49.15,48.63,48.79,805046,0
2017-02-07,48.91,48.9528,48.18,48.35,815250,0
2017-02-08,48.42,48.96,47.71,48.26,570581,0
2017-02-09,48.63,49.33,47.98,49.27,514374,0
2017-02-10,49.53,49.785,48.79,49,435584,0
2017-02-13,49.25,49.4,48.65,49.09,325237,0
2017-02-14,48.73,49.52,48.54,49.44,376721,0
2017-02-15,49.44,49.89,49.05,49.8,481036,0
2017-02-16,49.97,50.62,49.28,49.49,429698,0
2017-02-17,49.38,50.58,49.25,50.46,425673,0
2017-02-21,50.36,51.4,50.35,50.98,618163,0
2017-02-22,50.97,51.67,50.65,51.2,545357,0
2017-02-23,51.49,51.63,50.88,50.89,432870,0
2017-02-24,50.85,51.14,50.64,50.95,494991,0
2017-02-27,50.89,51.04,50.72,50.9,395509,0
2017-02-28,50.79,50.79,50.12,50.15,462266,0
2017-03-01,50.47,51.06,50.27,50.75,525896,0
2017-03-02,50.77,51.07,50.08,50.87,416501,0
2017-03-03,50.85,50.99,50.35,50.7,353875,0
2017-03-06,50.73,50.74,49.7,49.81,466265,0
2017-03-07,49.95,49.95,48.68,48.83,832855,0
2017-03-08,48.98,49.46,48.81,49.33,566671,0
2017-03-09,49.5,49.81,49.066,49.42,357083,0
2017-03-10,49.59,49.99,49.44,49.8,480968,0
2017-03-13,49.98,50.44,49.83,50.37,336849,0
2017-03-14,50.12,50.33,49.71,50.09,494424,0
2017-03-15,50.34,51.55,50.2092,51.28,546473,0
2017-03-16,51.4,51.84,51.275,51.75,769039,0
2017-03-17,51.76,51.76,50.94,51,664580,0
2017-03-20,51.01,51.63,50.71,50.91,220841,0
2017-03-21,51.01,51.22,48.9,48.95,780807,0
2017-03-22,49.17,49.21,48.5289,48.76,468424,0
2017-03-23,48.68,49.16,48.56,49.15,333460,0
2017-03-24,49.24,49.71,49.15,49.62,393918,0
2017-03-27,49.04,49.78,49.03,49.54,382906,0
2017-03-28,49.37,49.86,49.16,49.69,529577,0
2017-03-29,49.72,50.87,49.6,50.84,604461,0
2017-03-30,50.51,51.33,50.44,51.23,376383,0
2017-03-31,51.26,52.39,51.03,52.07,599347,0
2017-04-03,52.05,52.23,50.625,50.67,558361,0
2017-04-04,50.58,51.075,49.43,49.64,571385,0
2017-04-05,49.94,50.39,49.18,49.2,625150,0
2017-04-06,49.27,49.51,49.0001,49.2,428521,0
2017-04-07,48.93,49.5,48.48,48.74,511605,0
2017-04-10,48.61,49.16,48.34,49.11,639738,0
2017-04-11,49.14,49.665,49.01,49.47,764599,0
2017-04-12,49.57,50.09,49.185,49.34,530701,0
2017-04-13,49.34,49.63,49.02,49.22,326116,0
2017-04-17,49.23,49.6,49.1001,49.35,354315,0
2017-04-18,49.31,50.75,49.17,50.38,1030336,0
2017-04-19,50.56,50.85,50.25,50.56,662583,0
2017-04-20,50.79,50.89,50.17,50.58,591806,0
2017-04-21,47.89,48.58,45.47,45.76,3421472,0
2017-04-24,46.3,46.89,46.06,46.45,1376141,0
2017-04-25,46.78,47.48,46.32,46.51,1048281,0
2017-04-26,46.67,47.24,46.6,47,717346,0
2017-04-27,47.26,47.385,46.67,46.99,769169,0
2017-04-28,47.11,47.11,46.32,46.69,737195,0
2017-05-01,46.39,47,45.95,46.55,779782,0
2017-05-02,46.62,47,46.4,46.59,628282,0
2017-05-03,46.46,46.48,45.74,45.99,472286,0
2017-05-04,46.18,46.34,45.47,45.74,794118,0
2017-05-05,45.94,45.94,44.92,45.24,877643,0
2017-05-08,45.23,45.52,45.17,45.35,893696,0
2017-05-09,45.35,45.51,44.97,45.36,531756,0
2017-05-10,45.3,45.82,45.25,45.45,1155299,0
2017-05-11,45.32,45.52,44.83,45.32,551952,0
2017-05-12,45.39,45.39,44.88,45.19,564799,0
2017-05-15,45.54,46.4,45.22,46.34,781247,0
2017-05-16,46.48,47.6,46.445,47.53,1797394,0
2017-05-17,47.27,47.48,47,47.22,1652992,0
2017-05-18,47.14,47.75,46.77,46.9,1147819,0
2017-05-19,47.11,47.795,46.68,47.5,607173,0
2017-05-22,47.56,47.82,47.01,47.07,848790,0
2017-05-23,47.18,47.36,46.52,46.56,828646,0
2017-05-24,46.69,47.52,46.57,47.51,442330,0
2017-05-25,47.68,48.17,47.41,47.55,372559,0
2017-05-26,47.41,47.76,47.12,47.26,446080,0
2017-05-30,47.22,47.41,46.7801,47.01,339519,0
2017-05-31,46.95,47.19,46.53,46.84,496536,0
2017-06-01,47.03,47.84,46.29,47.81,456149,0
2017-06-02,47.75,48.03,47.58,47.64,315917,0
2017-06-05,47.5,47.66,47.03,47.04,262711,0
2017-06-06,46.82,47.81,46.74,46.76,537911,0
2017-06-07,46.86,46.915,45.73,45.75,538082,0
2017-06-08,45.6,46.3,45.02,46.13,517445,0
2017-06-09,46.34,47.19,45.82,46.19,521974,0
2017-06-12,45.98,46.94,45.68,46.9,580549,0
2017-06-13,46.94,47.32,46.81,46.97,425326,0
2017-06-14,47.09,47.09,46.45,46.79,451054,0
2017-06-15,46.37,46.97,45.81,46.87,378709,0
2017-06-16,46.85,47.16,46.35,47.11,616280,0
2017-06-19,47.27,47.7,47.04,47.35,419809,0
2017-06-20,47.22,47.5,46.69,46.7,419866,0
2017-06-21,46.99,47.91,46.84,47.6,357436,0
2017-06-22,47.56,48.48,47.48,47.68,728651,0
2017-06-23,47.75,48.49,47.49,48.14,754039,0
2017-06-26,48.3,49.02,47.93,48.37,651478,0
2017-06-27,48.23,48.71,46.84,46.93,543328,0
2017-06-28,47.15,48.2774,46.561,48.19,580824,0
2017-06-29,48.16,48.38,47.38,47.8,699812,0
2017-06-30,48.03,48.16,47.527,48.06,630672,0
2017-07-03,48.22,48.53,47.46,47.7,234426,0
2017-07-05,47.73,47.81,46.85,47.06,447825,0
2017-07-06,46.8,47,46.07,46.08,576905,0
2017-07-07,46.28,47,46.14,46.68,458763,0
2017-07-10,46.76,47.06,46.14,46.19,458774,0
2017-07-11,46.18,46.66,45.91,46.49,589088,0
2017-07-12,46.79,47.61,46.6599,47.53,627446,0
2017-07-13,47.59,47.9194,46.94,46.95,956823,0
2017-07-14,46.97,47.93,46.88,47.49,1104619,0
2017-07-17,47.48,47.74,47.04,47.24,990069,0
2017-07-18,47.07,47.13,45.56,46.3,1251440,0
2017-07-19,46.21,47.33,46.21,46.93,1036286,0
2017-07-20,47.12,47.96,46.075,47.43,946549,0
2017-07-21,43.9,44.91,42.5,43.15,3486745,0
2017-07-24,43.1,44.75,42.98,44.17,1699936,0
2017-07-25,44.21,45.14,44.185,44.77,962249,0
2017-07-26,44.8,45.3,43.64,43.78,1043716,0
2017-07-27,43.77,44.52,43.41,44.51,871655,0
2017-07-28,44.32,45.11,44.32,45.01,710999,0
2017-07-31,45.04,45.04,44.185,44.2,491243,0
2017-08-01,44.38,44.59,43.9,43.92,801776,0
2017-08-02,43.99,44.12,43.14,43.5,486521,0
2017-08-03,43.53,44.34,43.38,43.83,484486,0
2017-08-04,43.73,44.51,43.69,43.745,357048,0
2017-08-07,43.86,43.97,43.37,43.68,381409,0
2017-08-08,43.501,43.91,43.39,43.57,417266,0
2017-08-09,43.24,43.68,43.11,43.37,314161,0
2017-08-10,43.1,43.3,42.63,42.74,374136,0
2017-08-11,42.68,43.52,42.64,43.4,348357,0
2017-08-14,43.74,44.56,43.425,44.19,527246,0
2017-08-15,44.26,44.61,42.79,42.79,345811,0
2017-08-16,42.97,43.46,42.74,43.32,394781,0
2017-08-17,43.29,43.46,42.21,42.22,498152,0
2017-08-18,42.12,43.025,41.43,41.49,753321,0
2017-08-21,41.39,41.75,40.83,41.09,836268,0
2017-08-22,41.15,41.635,40.88,41.45,786389,0
2017-08-23,41.32,41.4099,40.83,40.92,451499,0
2017-08-24,41.12,41.82,41.01,41.57,380805,0
2017-08-25,41.8,42.1,41.45,41.51,345769,0
2017-08-28,41.57,41.92,41.41,41.67,360164,0
2017-08-29,41.21,41.68,41.07,41.31,365942,0
2017-08-30,41.34,41.61,41.09,41.55,523505,0
2017-08-31,41.64,42.1185,41.54,42.05,535236,0
2017-09-01,42.04,43.06,41.88,42.85,533696,0
2017-09-05,42.78,42.85,42.03,42.31,622791,0
2017-09-06,42.4,42.71,42.13,42.48,448209,0
2017-09-07,42.6,42.6,42.19,42.29,330036,0
2017-09-08,42.14,42.4,41.81,42.33,295864,0
2017-09-11,42.77,42.77,42.295,42.47,585964,0
2017-09-12,42.46,42.67,42.35,42.4,621773,0
2017-09-13,42.3,42.46,42.09,42.22,411063,0
2017-09-14,42.18,43.36,41.87,43.19,541694,0
2017-09-15,43.14,44.53,42.96,44.01,926563,0
2017-09-18,44.01,44.35,43.67,44.02,464444,0
2017-09-19,44.02,44.45,43.56,43.96,416606,0
2017-09-20,43.96,44.41,43.7,44.04,495840,0
2017-09-21,43.92,44.1,43.47,43.53,900970,0
2017-09-22,43.59,44.6,43.59,44.54,565563,0
2017-09-25,44.44,44.55,43.59,43.78,404159,0
2017-09-26,43.84,43.88,42.52,42.63,519467,0
2017-09-27,42.83,43.03,42.49,42.69,651049,0
2017-09-28,42.57,42.72,42.26,42.3,584155,0
2017-09-29,42.28,42.46,41.37,41.56,913885,0
2017-10-02,41.67,43.4,41.6,43.2,1004458,0
2017-10-03,45.21,49.18,44.76,47.2,2199924,0
2017-10-04,47.38,47.5,44.82,45.54,1088826,0
2017-10-05,45.78,46.71,45.65,46.03,578314,0
2017-10-06,45.77,46.41,45.66,46.28,398841,0
2017-10-09,46.12,46.36,45.335,45.4,534852,0
2017-10-10,45.63,45.7706,44.58,44.63,693269,0
2017-10-11,44.76,45,44.2,45,1011289,0
2017-10-12,45.07,45.81,44.1674,45.67,578916,0
2017-10-13,45.64,46.25,45.525,46.06,636741,0
2017-10-16,46.02,46.82,45.6,46.77,962732,0
2017-10-17,46.54,47.45,46.455,46.96,839233,0
2017-10-18,46.95,47.75,46.62,47.56,673047,0
2017-10-19,47.52,47.99,47.11,47.96,718167,0
2017-10-20,48.1,49,47.66,48.79,715309,0
2017-10-23,48.85,48.9,48.15,48.27,778634,0
2017-10-24,48.77,49.5,48.64,48.86,1309929,0
2017-10-25,43.05,45.39,42.4905,44.93,3998570,0
2017-10-26,44.81,45.86,44.54,45.71,1186010,0
2017-10-27,45.685,45.91,43.5,43.58,1168410,0
2017-10-30,43.32,43.78,42.32,42.45,866526,0
2017-10-31,42.49,43,41.84,41.86,1066353,0
2017-11-01,41.75,42.77,41.14,41.39,1036131,0
2017-11-02,41.4,41.69,41.08,41.22,445076,0
2017-11-03,41.21,42.2,40.87,41.38,412878,0
2017-11-06,41.17,41.68,40.92,41.05,757154,0
2017-11-07,40.94,41.18,40.75,41.18,432426,0
2017-11-08,41.15,41.44,40.89,41.33,418921,0
2017-11-09,40.93,41.75,40.75,41.36,483773,0
2017-11-10,41.4,41.69,40.82,41.36,378299,0
