Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.32,6.575,6.3,6.495,135554,0
2005-02-28,6.45,6.58,6.45,6.555,88326,0
2005-03-01,6.505,6.59,6.355,6.38,564786,0
2005-03-02,6.37,6.54,6.31,6.395,47400,0
2005-03-03,6.31,6.5,6.31,6.435,47762,0
2005-03-04,6.435,6.5,6.385,6.45,25400,0
2005-03-07,6.4,6.495,6.4,6.455,26988,0
2005-03-08,6.425,6.575,6.425,6.515,96010,0
2005-03-09,6.44,6.725,6.44,6.52,49592,0
2005-03-10,6.75,6.75,6.485,6.54,15018,0
2005-03-11,6.59,6.605,6.535,6.605,15200,0
2005-03-14,6.575,6.575,6.375,6.445,61484,0
2005-03-15,6.73,6.73,6.42,6.46,32598,0
2005-03-16,6.395,6.44,6.21,6.23,92220,0
2005-03-17,6.215,6.235,6.175,6.2,22220,0
2005-03-18,6.13,6.255,6.05,6.25,32184,0
2005-03-21,6.26,6.32,6.15,6.21,28478,0
2005-03-22,6.175,6.215,6.09,6.135,17502,0
2005-03-23,6.21,6.21,5.78,6.035,34570,0
2005-03-24,5.95,6,5.95,5.96,44714,0
2005-03-28,5.82,5.915,5.75,5.825,78682,0
2005-03-29,5.79,5.815,5.65,5.665,12364,0
2005-03-30,5.8,6.295,5.61,5.93,64618,0
2005-03-31,5.92,5.92,5.78,5.835,17800,0
2005-04-01,5.78,5.865,5.62,5.775,17800,0
2005-04-04,5.825,5.84,5.645,5.75,73980,0
2005-04-05,5.74,5.885,5.625,5.87,31668,0
2005-04-06,5.85,5.85,5.64,5.73,15600,0
2005-04-07,5.685,5.77,5.67,5.71,12422,0
2005-04-08,5.67,5.74,5.625,5.735,10320,0
2005-04-11,5.65,5.74,5.625,5.65,11466,0
2005-04-12,5.655,5.755,5.655,5.7,8500,0
2005-04-13,5.755,5.81,5.505,5.545,16000,0
2005-04-14,5.505,5.51,5.425,5.48,21248,0
2005-04-15,5.45,5.465,5.27,5.325,31890,0
2005-04-18,5.345,5.38,5.275,5.31,13184,0
2005-04-19,5.255,5.505,5.13,5.39,46014,0
2005-04-20,5.24,5.67,5.24,5.605,115966,0
2005-04-21,5.55,5.55,5.37,5.445,47838,0
2005-04-22,5.495,5.765,5.345,5.6,41624,0
2005-04-25,5.65,5.75,5.54,5.72,16496,0
2005-04-26,5.73,5.78,5.555,5.625,14986,0
2005-04-27,5.625,5.71,5.625,5.695,95900,0
2005-04-28,5.64,5.64,5.495,5.51,10600,0
2005-04-29,5.495,5.515,5.37,5.475,15108,0
2005-05-02,5.475,5.78,5.465,5.7,26036,0
2005-05-03,5.73,5.78,5.66,5.775,22860,0
2005-05-04,5.685,5.78,5.655,5.755,15200,0
2005-05-05,5.87,5.935,5.72,5.865,24450,0
2005-05-06,5.74,5.86,5.74,5.795,10838,0
2005-05-09,5.785,6.01,5.785,6,10326,0
2005-05-10,6.055,6.06,5.825,5.92,11600,0
2005-05-11,5.915,5.915,5.675,5.86,17368,0
2005-05-12,5.91,6.01,5.885,6,33800,0
2005-05-13,5.96,6.065,5.95,6,40180,0
2005-05-16,6.075,6.075,6,6.005,12200,0
2005-05-17,5.95,6.07,5.95,6.02,7200,0
2005-05-18,6.1,6.14,6,6.03,9290,0
2005-05-19,6,6.12,6,6.025,24000,0
2005-05-20,6.06,6.12,6.025,6.03,6200,0
2005-05-23,6.1,6.1,5.99,6.055,47790,0
2005-05-24,6.1,6.1,6.025,6.1,32600,0
2005-05-25,6.07,6.1,6.05,6.09,6200,0
2005-05-26,6.075,6.25,6.075,6.25,39838,0
2005-05-27,6.14,6.215,6.14,6.2,39560,0
2005-05-31,6.25,6.275,6.19,6.235,37760,0
2005-06-01,6.235,6.3,6.235,6.27,27454,0
2005-06-02,6.275,6.275,6.06,6.06,16348,0
2005-06-03,6.045,6.1,6,6.06,190606,0
2005-06-06,6.09,6.14,6.025,6.04,16600,0
2005-06-07,6.15,6.25,6.065,6.125,13388,0
2005-06-08,6.225,6.25,6.14,6.225,17504,0
2005-06-09,6.24,6.27,6.125,6.25,21118,0
2005-06-10,6.275,6.785,6.275,6.675,109562,0
2005-06-13,6.84,6.84,6.455,6.505,79032,0
2005-06-14,6.445,6.445,6.175,6.365,50434,0
2005-06-15,6.365,6.365,6.25,6.32,36298,0
2005-06-16,6.265,6.265,6.25,6.25,18240,0
2005-06-17,6.25,6.275,6.245,6.25,17800,0
2005-06-20,6.255,6.39,6.25,6.365,21328,0
2005-06-21,6.365,6.43,6.365,6.365,25512,0
2005-06-22,6.365,6.4,6.325,6.325,18144,0
2005-06-23,6.325,6.36,5.95,6.135,44438,0
2005-06-24,6.105,6.24,6.105,6.195,10312,0
2005-06-27,6.15,6.23,6.15,6.18,5500,0
2005-06-28,6.255,6.55,6.255,6.5,46456,0
2005-06-29,6.85,7,5.685,5.7,1471212,0
2005-06-30,5.7,5.75,5.535,5.75,316872,0
2005-07-01,5.795,5.995,5.64,5.73,80954,0
2005-07-05,5.73,5.885,5.73,5.84,261590,0
2005-07-06,5.845,5.94,5.845,5.865,47904,0
2005-07-07,5.985,6.03,5.615,5.995,104678,0
2005-07-08,5.985,6.08,5.865,6.065,98840,0
2005-07-11,6.215,6.245,6.04,6.235,56472,0
2005-07-12,6.25,6.58,6.23,6.46,102572,0
2005-07-13,6.58,6.625,6.56,6.615,69000,0
2005-07-14,6.625,6.715,6.625,6.7,29678,0
2005-07-15,6.745,6.745,6.65,6.695,42996,0
2005-07-18,6.75,6.75,6.575,6.615,74636,0
2005-07-19,6.55,6.575,6.4,6.425,60150,0
2005-07-20,6.515,6.515,6.425,6.43,21800,0
2005-07-21,6.43,6.505,6.415,6.505,20470,0
2005-07-22,6.55,6.55,6.415,6.455,18754,0
2005-07-25,6.42,6.55,6.42,6.45,36086,0
2005-07-26,6.45,6.5,6.425,6.425,26476,0
2005-07-27,6.5,6.505,6.375,6.475,43770,0
2005-07-28,6.475,6.52,6.475,6.51,29602,0
2005-07-29,6.475,6.6,6.475,6.505,19378,0
2005-08-01,6.575,6.585,6.45,6.45,71974,0
2005-08-02,6.45,6.465,6.41,6.46,14856,0
2005-08-03,6.445,6.445,6.4,6.4,38938,0
2005-08-04,6.405,6.44,6.375,6.39,70996,0
2005-08-05,6.405,6.44,6.375,6.38,77646,0
2005-08-08,6.53,6.6,6.42,6.535,21042,0
2005-08-09,6.6,6.87,6.475,6.81,66386,0
2005-08-10,6.925,6.945,6.445,6.7,49688,0
2005-08-11,6.76,6.785,6.63,6.725,25540,0
2005-08-12,6.645,6.785,6.53,6.785,18022,0
2005-08-15,6.75,6.75,6.375,6.415,102656,0
2005-08-16,6.415,6.46,6.28,6.435,21248,0
2005-08-17,6.37,6.425,6.25,6.26,26276,0
2005-08-18,6.29,6.295,6.15,6.15,89444,0
2005-08-19,6.15,6.275,6.125,6.22,6770,0
2005-08-22,6.35,6.37,6.155,6.36,33112,0
2005-08-23,6.36,6.595,6.36,6.58,88760,0
2005-08-24,6.365,6.43,6.155,6.325,19702,0
2005-08-25,6.56,6.56,6.15,6.17,23260,0
2005-08-26,6.21,6.36,6.21,6.24,8000,0
2005-08-29,6.345,6.345,6.125,6.26,8316,0
2005-08-30,6.125,6.405,6.125,6.365,22148,0
2005-08-31,6.24,6.5,6.115,6.5,35994,0
2005-09-01,6.38,6.5,6.38,6.45,5440,0
2005-09-02,6.325,6.375,6.275,6.375,7346,0
2005-09-06,6.215,6.345,6.215,6.305,21650,0
2005-09-07,6.375,6.375,6.255,6.325,10314,0
2005-09-08,6.255,6.255,6.05,6.19,9944,0
2005-09-09,6.25,6.39,6.19,6.305,5802,0
2005-09-12,6.22,6.29,6.19,6.28,104780,0
2005-09-13,6.29,6.29,6.225,6.28,11104,0
2005-09-14,6.25,6.25,6.045,6.125,18920,0
2005-09-15,6.045,6.27,6.045,6.27,118352,0
2005-09-16,6.275,6.305,6.18,6.305,11066,0
2005-09-19,6.305,6.6,6.305,6.555,27598,0
2005-09-20,6.625,6.64,6.515,6.585,21714,0
2005-09-21,6.6,6.6,6.165,6.275,27170,0
2005-09-22,6.505,6.505,6.34,6.365,5200,0
2005-09-23,6.335,6.4,6.325,6.355,4400,0
2005-09-26,6.49,6.57,6.23,6.565,26348,0
2005-09-27,6.565,6.575,6.44,6.495,14570,0
2005-09-28,6.495,6.575,6.425,6.475,11000,0
2005-09-29,6.34,6.555,6.34,6.555,8050,0
2005-09-30,6.65,6.65,6.505,6.51,19952,0
2005-10-03,6.55,6.55,6.5,6.505,3600,0
2005-10-04,6.4,6.59,6.4,6.55,96824,0
2005-10-05,6.62,6.625,6.38,6.51,24880,0
2005-10-06,6.62,6.625,6.51,6.57,15006,0
2005-10-07,6.65,6.65,6.31,6.525,69568,0
2005-10-10,6.65,6.65,6.425,6.5,417168,0
2005-10-11,6.545,6.725,6.5,6.53,90324,0
2005-10-12,6.525,6.59,6.44,6.53,34020,0
2005-10-13,6.525,6.6,6.525,6.535,11250,0
2005-10-14,6.53,6.57,6.525,6.57,23796,0
2005-10-17,6.615,6.645,6.53,6.63,40024,0
2005-10-18,6.65,6.675,6.63,6.645,13800,0
2005-10-19,6.675,6.72,6.585,6.67,19816,0
2005-10-20,6.625,6.74,6.615,6.615,10402,0
2005-10-21,6.6,6.6,6.335,6.525,8802,0
2005-10-24,6.86,6.86,6.71,6.745,10618,0
2005-10-25,6.775,6.845,6.73,6.815,26810,0
2005-10-26,6.765,6.94,6.765,6.865,21940,0
2005-10-27,6.875,6.95,6.875,6.91,14498,0
2005-10-28,7,7,6.795,6.795,11610,0
2005-10-31,6.93,6.93,6.805,6.815,7040,0
2005-11-01,6.805,6.825,6.78,6.825,15012,0
2005-11-02,6.825,6.93,6.755,6.82,34840,0
2005-11-03,6.825,6.825,6.75,6.815,25464,0
2005-11-04,6.82,6.975,6.82,6.835,15800,0
2005-11-07,6.865,7,6.825,7,25502,0
2005-11-08,6.985,6.985,6.9,6.955,13040,0
2005-11-09,6.95,6.95,6.9,6.905,17674,0
2005-11-10,6.92,6.92,6.75,6.75,16626,0
2005-11-11,6.755,6.975,6.745,6.93,9400,0
2005-11-14,6.81,6.965,6.75,6.75,16780,0
2005-11-15,6.75,6.75,6.405,6.485,34984,0
2005-11-16,6.52,6.52,6.305,6.375,12500,0
2005-11-17,6.42,6.86,6.42,6.595,7622,0
2005-11-18,6.855,7.395,6.76,7.155,80712,0
2005-11-21,7.3,7.3,7.165,7.245,28010,0
2005-11-22,7.35,7.47,7.285,7.285,29652,0
2005-11-23,7.18,7.18,7.085,7.1,10800,0
2005-11-25,7.11,7.13,7.105,7.11,2600,0
2005-11-28,7.255,7.255,7.105,7.135,25320,0
2005-11-29,7.345,7.345,7.035,7.065,24428,0
2005-11-30,7.2,7.24,7.125,7.24,19200,0
2005-12-01,7.24,7.245,7.015,7.09,32200,0
2005-12-02,7.095,7.105,7.05,7.075,10004,0
2005-12-05,7.13,7.145,7.03,7.135,3900,0
2005-12-06,7.025,7.23,7.025,7.18,32928,0
2005-12-07,7.205,7.23,7.11,7.145,12680,0
2005-12-08,7.05,7.05,6.965,6.97,25248,0
2005-12-09,7.01,7.01,6.98,6.99,18434,0
2005-12-12,6.99,6.995,6.88,6.915,13480,0
2005-12-13,6.915,6.98,6.915,6.945,6686,0
2005-12-14,6.945,7.015,6.94,6.975,20628,0
2005-12-15,6.975,7.195,6.78,7,38520,0
2005-12-16,6.895,6.93,6.855,6.855,7518,0
2005-12-19,6.85,6.98,6.85,6.95,5708,0
2005-12-20,6.9,6.905,6.85,6.85,9720,0
2005-12-21,6.765,6.83,6.7,6.79,37288,0
2005-12-22,7.05,7.1,6.975,7.04,5900,0
2005-12-23,7.1,7.125,7.1,7.125,15742,0
2005-12-27,7.005,7.07,7,7,15800,0
2005-12-28,6.995,7.055,6.995,7,18100,0
2005-12-29,7.005,7.04,6.985,6.985,12682,0
2005-12-30,6.95,6.99,6.755,6.88,19172,0
2006-01-03,7.01,7.215,6.865,7.05,25702,0
2006-01-04,7.1,7.25,7.085,7.25,26356,0
2006-01-05,7.12,7.145,7.045,7.09,17848,0
2006-01-06,7.01,7.185,7.01,7.105,11300,0
2006-01-09,7.23,7.23,7.105,7.135,27206,0
2006-01-10,7.395,7.47,7.105,7.12,47930,0
2006-01-11,7.265,7.265,7.12,7.195,9596,0
2006-01-12,7.075,7.3,7.055,7.225,12238,0
2006-01-13,7.33,7.33,7.2,7.2,2802,0
2006-01-17,7.07,7.195,7.07,7.195,5372,0
2006-01-18,7.18,7.18,6.96,6.96,19400,0
2006-01-19,7.17,7.175,6.99,7.135,16564,0
2006-01-20,7.235,7.235,7,7.115,14170,0
2006-01-23,7.175,7.175,7.035,7.035,11464,0
2006-01-24,7.01,7.01,6.92,6.945,4800,0
2006-01-25,6.94,7.055,6.94,6.985,13664,0
2006-01-26,7.14,7.14,6.995,7.12,8582,0
2006-01-27,7.025,7.16,7.025,7.115,7160,0
2006-01-30,6.99,7.055,6.935,6.995,11740,0
2006-01-31,7,7.07,7,7.07,11040,0
2006-02-01,7.05,7.185,6.965,7.06,13128,0
2006-02-02,6.94,7.005,6.94,7.005,7854,0
2006-02-03,6.955,7.02,6.955,7,12018,0
2006-02-06,7.125,7.125,7.025,7.025,16442,0
2006-02-07,7.005,7.085,7,7.015,3100,0
2006-02-08,7.125,7.125,7.015,7.06,77768,0
2006-02-09,7,7.12,7,7.1,9258,0
2006-02-10,7.05,7.125,7.05,7.125,10554,0
2006-02-13,6.88,7.06,6.875,6.925,16656,0
2006-02-14,7.01,7.195,6.925,7.13,8024,0
2006-02-15,6.985,7.2,6.985,7.2,30998,0
2006-02-16,7.06,7.15,7.06,7.14,15850,0
2006-02-17,7.2,7.225,7.175,7.225,6544,0
2006-02-21,7.15,7.15,7.025,7.07,11008,0
2006-02-22,7.09,7.125,7.075,7.075,17212,0
2006-02-23,7.085,7.15,7.085,7.09,16490,0
2006-02-24,7.085,7.145,7.08,7.095,9260,0
2006-02-27,7.075,7.075,7.025,7.025,22880,0
2006-02-28,7.025,7.065,6.995,7.05,85500,0
2006-03-01,7.05,7.095,7.05,7.05,86096,0
2006-03-02,7.05,7.095,7.025,7.06,29470,0
2006-03-03,7.075,7.12,7.075,7.12,42920,0
2006-03-06,7.1,7.15,7.1,7.145,29878,0
2006-03-07,7.125,7.145,7.1,7.105,16000,0
2006-03-08,7.15,7.15,7.055,7.1,23102,0
2006-03-09,7.125,7.15,7.07,7.07,39598,0
2006-03-10,7.03,7.075,7.005,7.05,60446,0
2006-03-13,7.02,7.12,6.82,6.98,114732,0
2006-03-14,6.91,7.075,6.805,6.98,22694,0
2006-03-15,6.965,7.095,6.965,7.02,20560,0
2006-03-16,7.02,7.02,6.895,6.985,46108,0
2006-03-17,6.92,6.99,6.92,6.975,5442,0
2006-03-20,6.975,7,6.905,7,24312,0
2006-03-21,6.925,6.995,6.925,6.93,8722,0
2006-03-22,6.99,7.01,6.925,6.925,9800,0
2006-03-23,6.85,6.895,6.83,6.845,5280,0
2006-03-24,6.825,6.965,6.825,6.9,11700,0
2006-03-27,6.835,6.845,6.625,6.725,72680,0
2006-03-28,6.675,6.85,6.675,6.785,222196,0
2006-03-29,6.73,7,6.72,6.995,72398,0
2006-03-30,6.925,6.995,6.925,6.995,25140,0
2006-03-31,6.935,7.115,6.9,7.115,46408,0
2006-04-03,7.15,7.245,6.91,7.2,97420,0
2006-04-04,7.245,7.38,7.095,7.33,79902,0
2006-04-05,7.35,7.445,6.93,7.13,84820,0
2006-04-06,7.15,7.455,7.15,7.33,43548,0
2006-04-07,7.32,7.415,7.265,7.415,17194,0
2006-04-10,7.455,7.455,7.33,7.355,10934,0
2006-04-11,7.3,7.415,7.215,7.365,5798,0
2006-04-12,7.295,7.46,7.22,7.445,28334,0
2006-04-13,7.475,7.475,7.275,7.275,23160,0
2006-04-17,7.3,7.4,7.16,7.27,17212,0
2006-04-18,7.22,7.235,7.145,7.145,25238,0
2006-04-19,7.15,7.17,7.045,7.1,23156,0
2006-04-20,7.17,7.17,6.975,7,18950,0
2006-04-21,6.975,7.025,6.93,6.95,25680,0
2006-04-24,6.9,6.925,6.815,6.875,32656,0
2006-04-25,6.825,7,6.815,6.97,41618,0
2006-04-26,6.995,7.07,6.91,6.985,36742,0
2006-04-27,6.965,6.965,6.845,6.88,132382,0
2006-04-28,6.815,7.015,6.815,7.015,36922,0
2006-05-01,6.955,6.99,6.9,6.99,16418,0
2006-05-02,6.94,6.975,6.83,6.83,10414,0
2006-05-03,6.81,6.93,6.81,6.875,13762,0
2006-05-04,6.83,6.905,6.815,6.875,11610,0
2006-05-05,6.875,6.96,6.855,6.945,16406,0
2006-05-08,6.855,6.925,6.855,6.9,13502,0
2006-05-09,6.9,6.9,6.83,6.855,7200,0
2006-05-10,6.85,6.97,6.83,6.895,52476,0
2006-05-11,6.895,6.94,6.845,6.855,6826,0
2006-05-12,6.805,6.87,6.71,6.86,22540,0
2006-05-15,6.695,6.785,6.66,6.695,26470,0
2006-05-16,6.64,6.79,6.64,6.76,22920,0
2006-05-17,6.75,6.76,6.715,6.72,13080,0
2006-05-18,6.665,6.795,6.65,6.65,69464,0
2006-05-19,6.605,6.79,6.605,6.79,19558,0
2006-05-22,6.795,6.795,6.675,6.79,14332,0
2006-05-23,6.755,6.795,6.725,6.795,26946,0
2006-05-24,6.715,6.995,6.715,6.955,27280,0
2006-05-25,6.93,6.93,6.825,6.835,14300,0
2006-05-26,6.825,6.825,6.73,6.76,14926,0
2006-05-30,6.67,6.845,6.405,6.805,52732,0
2006-05-31,6.755,6.815,6.75,6.75,12700,0
2006-06-01,6.63,6.805,6.63,6.76,20826,0
2006-06-02,6.665,7,6.665,6.965,90418,0
2006-06-05,6.915,7.04,6.81,6.97,21002,0
2006-06-06,6.76,6.815,6.75,6.75,34994,0
2006-06-07,6.695,6.875,6.695,6.855,18000,0
2006-06-08,6.775,6.825,6.69,6.73,30200,0
2006-06-09,6.685,6.875,6.685,6.825,23236,0
2006-06-12,6.77,6.795,6.73,6.74,6000,0
2006-06-13,6.705,6.795,6.705,6.71,7000,0
2006-06-14,6.705,6.81,6.705,6.75,12800,0
2006-06-15,6.71,6.855,6.665,6.665,13762,0
2006-06-16,6.59,6.845,6.59,6.78,55904,0
2006-06-19,6.735,6.845,6.73,6.8,7314,0
2006-06-20,6.735,6.855,6.59,6.595,66554,0
2006-06-21,6.59,6.625,6.15,6.285,176960,0
2006-06-22,6.33,6.46,6.215,6.39,52126,0
2006-06-23,6.44,6.44,6.19,6.245,21252,0
2006-06-26,6.25,6.46,6.25,6.375,30154,0
2006-06-27,6.315,6.4,5.85,5.85,116126,0
2006-06-28,5.84,5.85,5.565,5.83,55824,0
2006-06-29,5.7,5.77,5.53,5.57,27118,0
2006-06-30,5.575,5.745,5.575,5.665,19228,0
2006-07-03,5.835,5.835,5.615,5.67,18938,0
2006-07-05,5.675,5.675,5.41,5.605,56910,0
2006-07-06,5.615,5.62,5.51,5.575,26624,0
2006-07-07,5.54,5.54,5.23,5.27,53800,0
2006-07-10,5.085,5.19,5.085,5.11,35432,0
2006-07-11,5.065,5.27,5.05,5.225,25936,0
2006-07-12,5.275,5.275,5.055,5.065,17564,0
2006-07-13,5.05,5.175,5.05,5.055,4600,0
2006-07-14,5.06,5.1,5.05,5.1,24526,0
2006-07-17,5.2,5.225,5.125,5.125,31108,0
2006-07-18,5.185,5.21,5.07,5.075,16992,0
2006-07-19,5.055,5.115,5.055,5.065,12880,0
2006-07-20,5.055,5.11,5.055,5.055,19808,0
2006-07-21,5.05,5.05,5.005,5.01,18188,0
2006-07-24,5.005,5.04,5.005,5.02,9148,0
2006-07-25,5.005,5.035,4.8,4.81,23730,0
2006-07-26,4.755,4.835,4.64,4.75,32078,0
2006-07-27,4.655,4.68,4.375,4.46,86830,0
2006-07-28,4.395,4.49,4.395,4.46,14970,0
2006-07-31,4.495,4.58,4.49,4.58,19794,0
2006-08-01,4.575,4.71,4.575,4.675,25036,0
2006-08-02,4.575,4.905,4.575,4.865,15282,0
2006-08-03,4.85,4.85,4.685,4.805,23624,0
2006-08-04,4.8,4.9,4.76,4.855,7784,0
2006-08-07,4.9,4.9,4.74,4.775,6412,0
2006-08-08,4.8,4.8,4.775,4.8,2996,0
2006-08-09,4.75,4.825,4.75,4.75,8032,0
2006-08-10,4.75,4.76,4.67,4.735,55412,0
2006-08-11,4.77,4.78,4.705,4.73,14462,0
2006-08-14,4.705,4.855,4.705,4.775,10230,0
2006-08-15,4.85,4.85,4.755,4.82,19950,0
2006-08-16,4.85,4.85,4.795,4.815,17968,0
2006-08-17,4.85,4.85,4.825,4.83,9168,0
2006-08-18,4.825,4.855,4.8,4.8,14060,0
2006-08-21,4.825,4.86,4.805,4.85,50102,0
2006-08-22,4.85,4.895,4.85,4.895,21700,0
2006-08-23,4.945,4.955,4.9,4.92,16632,0
2006-08-24,4.955,4.975,4.9,4.945,6380,0
2006-08-25,4.985,4.985,4.855,4.87,15688,0
2006-08-28,4.91,4.91,4.88,4.89,7794,0
2006-08-29,4.86,4.91,4.8,4.91,14504,0
2006-08-30,4.875,4.905,4.8,4.8,13800,0
2006-08-31,4.8,4.85,4.8,4.85,6532,0
2006-09-01,4.855,4.875,4.855,4.855,800,0
2006-09-05,4.825,4.95,4.8,4.8,13906,0
2006-09-06,4.79,4.9,4.72,4.72,19452,0
2006-09-07,4.94,4.94,4.775,4.81,9294,0
2006-09-08,4.72,4.77,4.57,4.725,105640,0
2006-09-11,4.865,4.865,4.775,4.825,51540,0
2006-09-12,4.735,4.835,4.735,4.825,7070,0
2006-09-13,4.86,4.885,4.825,4.885,6238,0
2006-09-14,4.88,4.89,4.855,4.885,2026,0
2006-09-15,4.865,4.895,4.835,4.835,17590,0
2006-09-18,4.915,4.925,4.825,4.885,30134,0
2006-09-19,4.905,4.905,4.85,4.875,15830,0
2006-09-20,4.875,4.9,4.875,4.88,20900,0
2006-09-21,4.875,4.9,4.875,4.88,7748,0
2006-09-22,4.875,4.945,4.875,4.92,7636,0
2006-09-25,4.94,4.945,4.875,4.875,17708,0
2006-09-26,4.85,4.885,4.85,4.885,4500,0
2006-09-27,4.85,4.95,4.85,4.95,12732,0
2006-09-28,4.88,4.995,4.88,4.99,5382,0
2006-09-29,4.975,5.08,4.87,4.875,56840,0
2006-10-02,4.995,5.25,4.925,5.23,42008,0
2006-10-03,5.36,5.405,5.24,5.3,56642,0
2006-10-04,5.3,5.3,4.92,5.04,25240,0
2006-10-05,5.08,5.095,5.03,5.095,5110,0
2006-10-06,5.03,5.075,4.9,4.915,9954,0
2006-10-09,4.915,5.1,4.915,5,33088,0
2006-10-10,5.02,5.02,4.925,4.995,13962,0
2006-10-11,5.025,5.155,4.995,5.155,11556,0
2006-10-12,5.215,5.25,5.19,5.205,32992,0
2006-10-13,5.25,5.25,5,5.075,12158,0
2006-10-16,5.2,5.575,5.075,5.5,29340,0
2006-10-17,5.585,5.645,5.47,5.5,27430,0
2006-10-18,5.605,5.63,5.5,5.505,46274,0
2006-10-19,5.525,5.64,5.525,5.605,6050,0
2006-10-20,5.55,5.795,5.55,5.76,9162,0
2006-10-23,5.75,5.75,5.625,5.75,22372,0
2006-10-24,5.775,5.775,5.73,5.77,7768,0
2006-10-25,5.775,5.775,5.5,5.53,9008,0
2006-10-26,5.5,5.5,5.355,5.385,6756,0
2006-10-27,5.41,5.45,5.365,5.375,9300,0
2006-10-30,5.425,5.425,5.375,5.4,5000,0
2006-10-31,5.465,5.72,5.465,5.49,27260,0
2006-11-01,5.46,5.475,5,5.06,30384,0
2006-11-02,5,5.025,4.93,4.945,139096,0
2006-11-03,5.005,5.13,4.995,5.095,59510,0
2006-11-06,5.085,5.1,4.77,4.93,99614,0
2006-11-07,4.95,5.025,4.95,5.01,2716,0
2006-11-08,5,5.045,5,5.005,24400,0
2006-11-09,5.07,5.07,5,5.045,7160,0
2006-11-10,5.05,5.07,5.025,5.05,4500,0
2006-11-13,5.095,5.11,5.05,5.1,5192,0
2006-11-14,5.125,5.175,5.045,5.045,15284,0
2006-11-15,5.045,5.095,4.965,5,13732,0
2006-11-16,4.995,5.05,4.98,5.05,28740,0
2006-11-17,5.05,5.05,4.95,5,46906,0
2006-11-20,4.94,5.19,4.94,4.985,16230,0
2006-11-21,5.04,5.05,5,5.015,33340,0
2006-11-22,5.02,5.02,5,5.005,16540,0
2006-11-24,5.02,5.045,5.005,5.025,6694,0
2006-11-27,5.03,5.05,5.025,5.025,14874,0
2006-11-28,5.03,5.095,5.03,5.095,8200,0
2006-11-29,5.1,5.1,5.055,5.09,11096,0
2006-11-30,5.045,5.05,5.025,5.025,10624,0
2006-12-01,5.03,5.05,5.03,5.05,13656,0
2006-12-04,5.05,5.05,5.025,5.045,12728,0
2006-12-05,5.05,5.05,5.04,5.045,32104,0
2006-12-06,5.08,5.08,5.01,5.035,34980,0
2006-12-07,5.03,5.06,5.025,5.025,8500,0
2006-12-08,5.01,5.055,5,5.045,26872,0
2006-12-11,5.08,5.08,5.025,5.075,4830,0
2006-12-12,5.06,5.1,5.055,5.08,6882,0
2006-12-13,5.085,5.125,5.005,5.07,17230,0
2006-12-14,5.13,5.13,5.08,5.1,15512,0
2006-12-15,5.125,5.235,5.125,5.19,50938,0
2006-12-18,5.25,5.4,5.21,5.325,19974,0
2006-12-19,5.25,5.27,5.195,5.2,44952,0
2006-12-20,5.25,5.325,5.24,5.26,43190,0
2006-12-21,5.3,5.3,5.185,5.185,17508,0
2006-12-22,5.22,5.23,5.15,5.225,16710,0
2006-12-26,5.23,5.25,5.225,5.25,11634,0
2006-12-27,5.24,5.27,5.18,5.26,28318,0
2006-12-28,5.26,5.265,5.21,5.255,22476,0
2006-12-29,5.25,5.25,5.225,5.225,37560,0
2007-01-03,5.36,5.37,5.225,5.245,46544,0
2007-01-04,5.265,5.285,5.225,5.27,20512,0
2007-01-05,5.25,5.25,5,5.17,119620,0
2007-01-08,5.22,5.22,5.095,5.195,17356,0
2007-01-09,5.12,5.2,5.12,5.18,9036,0
2007-01-10,5.14,5.195,5.1,5.175,20848,0
2007-01-11,5.195,5.2,5.155,5.195,5934,0
2007-01-12,5.2,5.225,5.195,5.205,6100,0
2007-01-16,5.25,5.34,5.25,5.3,34914,0
2007-01-17,5.325,5.34,5.29,5.34,9514,0
2007-01-18,5.34,5.38,5.31,5.35,19450,0
2007-01-19,5.39,5.395,5.34,5.355,35072,0
2007-01-22,5.5,5.515,5.4,5.46,60896,0
2007-01-23,5.635,5.635,5.445,5.475,69036,0
2007-01-24,5.5,5.5,5.43,5.5,19376,0
2007-01-25,5.495,5.5,5.45,5.5,24562,0
2007-01-26,5.5,5.585,5.475,5.525,34876,0
2007-01-29,5.545,5.825,5.545,5.545,48984,0
2007-01-30,5.75,5.75,5.45,5.475,51244,0
2007-01-31,5.52,5.625,5.45,5.57,34624,0
2007-02-01,5.625,5.625,5.55,5.62,15638,0
2007-02-02,5.625,5.625,5.595,5.62,13734,0
2007-02-05,5.605,5.625,5.52,5.56,38674,0
2007-02-06,5.61,5.61,5.4,5.48,55598,0
2007-02-07,5.45,5.49,5.45,5.46,9436,0
2007-02-08,5.385,5.43,5.35,5.385,16150,0
2007-02-09,5.405,5.45,5.365,5.445,17314,0
2007-02-12,5.465,5.495,5.385,5.405,11582,0
2007-02-13,5.445,5.49,5.445,5.475,5648,0
2007-02-14,5.5,5.5,5.385,5.4,10832,0
2007-02-15,5.49,5.495,5.42,5.445,7104,0
2007-02-16,5.475,5.5,5.445,5.495,15456,0
2007-02-20,5.52,5.52,5.49,5.5,23272,0
2007-02-21,5.53,5.53,5.465,5.48,25994,0
2007-02-22,5.48,5.5,5.455,5.46,28322,0
2007-02-23,5.46,5.495,5.31,5.315,18504,0
2007-02-26,5.375,5.48,5.35,5.4,7922,0
2007-02-27,5.4,5.45,5.345,5.345,14848,0
2007-02-28,5.435,5.5,5.315,5.37,13132,0
2007-03-01,5.355,5.43,5.325,5.355,13800,0
2007-03-02,5.355,5.41,5.32,5.355,17400,0
2007-03-05,5.315,5.46,5.3,5.3,19100,0
2007-03-06,5.31,5.345,5.3,5.305,6692,0
2007-03-07,5.305,5.44,5.3,5.365,11100,0
2007-03-08,5.415,5.44,5.315,5.4,17138,0
2007-03-09,5.455,5.455,5.325,5.375,9226,0
2007-03-12,5.3,5.395,5.3,5.305,16140,0
2007-03-13,5.3,5.335,5.28,5.28,16764,0
2007-03-14,5.33,5.49,5.3,5.455,15552,0
2007-03-15,5.415,5.48,5.28,5.305,18000,0
2007-03-16,5.33,5.485,5.31,5.365,33928,0
2007-03-19,5.425,5.495,5.355,5.445,28650,0
2007-03-20,5.435,5.5,5.435,5.5,28812,0
2007-03-21,5.5,5.5,5.425,5.425,21554,0
2007-03-22,5.39,5.39,5.25,5.31,36438,0
2007-03-23,5.27,5.335,5.27,5.295,11072,0
2007-03-26,5.345,5.5,5.29,5.45,17142,0
2007-03-27,5.45,5.45,5.31,5.335,12240,0
2007-03-28,5.345,5.345,5.305,5.305,2800,0
2007-03-29,5.39,5.445,5.3,5.345,7096,0
2007-03-30,5.31,5.325,5.29,5.29,1200,0
2007-04-02,5.335,5.335,5.25,5.285,13586,0
2007-04-03,5.285,5.325,5.26,5.315,9700,0
2007-04-04,5.32,5.35,5.3,5.31,10690,0
2007-04-05,5.34,5.475,5.25,5.25,26208,0
2007-04-09,5.225,5.26,5.2,5.23,26822,0
2007-04-10,5.29,5.435,5.15,5.175,22444,0
2007-04-11,5.15,5.205,4.81,4.925,62490,0
2007-04-12,4.91,4.92,4.755,4.77,17932,0
2007-04-13,4.805,4.995,4.805,4.915,16800,0
2007-04-16,5,5.11,4.915,5.075,22664,0
2007-04-17,5.125,5.33,5.125,5.3,16166,0
2007-04-18,5.34,5.34,5.13,5.14,8586,0
2007-04-19,5.08,5.15,5.08,5.15,15516,0
2007-04-20,5.23,5.45,5.225,5.45,20392,0
2007-04-23,5.475,5.475,5.25,5.25,76804,0
2007-04-24,5.24,5.425,5.24,5.355,9678,0
2007-04-25,5.43,5.45,5.355,5.375,107622,0
2007-04-26,5.415,5.415,5.315,5.38,31150,0
2007-04-27,5.425,5.425,5.35,5.365,44220,0
2007-04-30,5.355,5.41,5.26,5.26,26566,0
2007-05-01,5.25,5.27,5.24,5.25,9540,0
2007-05-02,5.265,5.265,4.88,4.965,34740,0
2007-05-03,5.04,5.04,4.92,4.92,11224,0
2007-05-04,4.875,4.915,4.775,4.875,21768,0
2007-05-07,4.9,4.92,4.815,4.83,20100,0
2007-05-08,4.845,4.845,4.795,4.795,7292,0
2007-05-09,4.795,4.795,4.715,4.715,76322,0
2007-05-10,4.68,4.845,4.625,4.66,68016,0
2007-05-11,4.65,4.745,4.65,4.735,8518,0
2007-05-14,4.735,4.87,4.725,4.86,18670,0
2007-05-15,4.875,5.17,4.875,4.955,34800,0
2007-05-16,4.94,5.165,4.87,4.905,42074,0
2007-05-17,5,5.115,4.94,5,60670,0
2007-05-18,5.06,5.1,4.87,4.98,112698,0
2007-05-21,5,5.075,4.92,4.96,33766,0
2007-05-22,5.005,5.075,4.945,4.975,35458,0
2007-05-23,5.015,5.15,4.955,5.01,23022,0
2007-05-24,5.12,5.24,5.01,5.025,13020,0
2007-05-25,5.045,5.095,4.975,4.975,13138,0
2007-05-29,4.97,5.035,4.875,4.94,19952,0
2007-05-30,4.965,5.045,4.945,5.045,10600,0
2007-05-31,4.965,5.01,4.87,4.87,9568,0
2007-06-01,4.935,4.955,4.875,4.885,9000,0
2007-06-04,4.925,5.04,4.915,5.01,14522,0
2007-06-05,4.945,4.985,4.94,4.985,7040,0
2007-06-06,4.965,4.97,4.925,4.95,3890,0
2007-06-07,4.905,5,4.885,4.895,4684,0
2007-06-08,4.925,4.975,4.875,4.875,19524,0
2007-06-11,4.9,4.92,4.855,4.855,10412,0
2007-06-12,4.88,4.895,4.855,4.855,16730,0
2007-06-13,4.86,4.96,4.74,4.8,12966,0
2007-06-14,4.775,4.835,4.775,4.81,5714,0
2007-06-15,4.745,4.815,4.74,4.79,13852,0
2007-06-18,4.75,4.78,4.72,4.74,34420,0
2007-06-19,4.68,4.73,4.68,4.72,28192,0
2007-06-20,4.7,4.75,4.65,4.665,29870,0
2007-06-21,4.68,4.75,4.68,4.75,9500,0
2007-06-22,4.745,4.75,4.705,4.75,19200,0
2007-06-25,4.815,4.815,4.675,4.72,12770,0
2007-06-26,4.815,4.82,4.675,4.7,19350,0
2007-06-27,4.8,4.825,4.7,4.81,31818,0
2007-06-28,4.86,4.9,4.785,4.9,51718,0
2007-06-29,4.875,4.89,4.865,4.865,2940,0
2007-07-02,4.875,5,4.875,4.95,47976,0
2007-07-03,5.01,5.01,4.935,4.935,13510,0
2007-07-05,4.95,4.95,4.925,4.945,9246,0
2007-07-06,4.925,5.01,4.925,4.93,35240,0
2007-07-09,4.93,4.95,4.93,4.94,18930,0
2007-07-10,4.93,4.935,4.8,4.9,32378,0
2007-07-11,4.875,4.915,4.85,4.905,14382,0
2007-07-12,4.905,4.945,4.905,4.935,2640,0
2007-07-13,4.95,4.95,4.93,4.94,12180,0
2007-07-16,4.93,4.94,4.895,4.92,8000,0
2007-07-17,4.895,4.94,4.8,4.86,11470,0
2007-07-18,4.865,4.935,4.815,4.895,18310,0
2007-07-19,4.94,4.94,3.65,3.815,864244,0
2007-07-20,4,4.45,4,4.265,335764,0
2007-07-23,4.3,4.325,4.15,4.325,129456,0
2007-07-24,4.3,4.5,4.3,4.5,17006,0
2007-07-25,4.5,4.55,4.4,4.5,57812,0
2007-07-26,4.55,4.75,4.425,4.65,38728,0
2007-07-27,4.65,4.65,4.5,4.625,8460,0
2007-07-30,4.7,4.7,4.6,4.625,19686,0
2007-07-31,4.625,4.645,4.625,4.625,26260,0
2007-08-01,4.625,4.625,4.6,4.625,40510,0
2007-08-02,4.625,4.625,4,4.5,79650,0
2007-08-03,4.5,4.5,4.25,4.35,26300,0
2007-08-06,4.125,4.35,4.05,4.05,85324,0
2007-08-07,4.05,4.25,4.05,4.175,53450,0
2007-08-08,4.175,4.25,4.1,4.25,25758,0
2007-08-09,4.225,4.25,4.1,4.25,2500,0
2007-08-10,4.2,4.25,4.105,4.125,13878,0
2007-08-13,4.125,4.325,4.125,4.125,11040,0
2007-08-14,4.105,4.105,4,4,27732,0
2007-08-15,4.025,4.025,3.8,3.92,51664,0
2007-08-16,3.75,3.95,2.75,3.4,159374,0
2007-08-17,3.3,3.5,3.2,3.375,224832,0
2007-08-20,3.2,3.75,3.2,3.55,39306,0
2007-08-21,3.375,3.65,3.375,3.5,65310,0
2007-08-22,3.475,3.525,3.475,3.5,18014,0
2007-08-23,3.485,3.625,3.485,3.55,66682,0
2007-08-24,3.55,3.6,3.455,3.6,77836,0
2007-08-27,3.56,3.625,3.48,3.51,83182,0
2007-08-28,3.505,3.6,3.475,3.475,22344,0
2007-08-29,3.5,3.55,3.46,3.525,177768,0
2007-08-30,3.475,3.575,3.475,3.525,82182,0
2007-08-31,3.475,3.675,3.475,3.625,23960,0
2007-09-04,3.53,3.75,3.53,3.75,15062,0
2007-09-05,3.675,3.875,3.675,3.875,23108,0
2007-09-06,3.81,4.025,3.8,4,25100,0
2007-09-07,4,4,3.875,3.95,11050,0
2007-09-10,3.875,4.25,3.875,4.25,51670,0
2007-09-11,4.3,4.3,4.3,4.3,10800,0
2007-09-12,4.25,4.425,4.25,4.375,17908,0
2007-09-13,4.355,4.375,4.355,4.37,10200,0
2007-09-14,4.365,4.425,4.25,4.425,6140,0
2007-09-17,4.25,4.425,4.125,4.4,17144,0
2007-09-18,4.4,4.5,4.375,4.5,38500,0
2007-09-19,4.5,4.575,4.425,4.55,9880,0
2007-09-20,4.375,4.65,4.375,4.65,2500,0
2007-09-21,4.525,4.7,4.525,4.7,8134,0
2007-09-24,4.525,4.625,4.525,4.525,1400,0
2007-09-25,4.525,4.525,4.3,4.375,16292,0
2007-09-26,4.3,4.375,4.25,4.3,83900,0
2007-09-27,4.375,4.375,4.3,4.3,82400,0
2007-09-28,4.275,4.4,4.275,4.4,67216,0
2007-10-01,4.4,4.4,4.3,4.39,62772,0
2007-10-02,4.4,4.475,4.35,4.475,36210,0
2007-10-03,4.45,4.6,4.45,4.6,17400,0
2007-10-04,4.5,4.65,4.5,4.65,80024,0
2007-10-05,4.6,4.875,4.6,4.875,45618,0
2007-10-08,4.65,5,4.65,4.875,8750,0
2007-10-09,4.775,5.1,4.775,5.1,57792,0
2007-10-10,5,5.1,5,5.1,70896,0
2007-10-11,5.025,5.375,5.025,5.125,18538,0
2007-10-12,4.875,5.125,4.875,5.125,3980,0
2007-10-15,5.13,5.13,4.65,4.875,14520,0
2007-10-16,4.655,5.12,4.655,5,8990,0
2007-10-17,5,5,4.9,4.9,1600,0
2007-10-18,4.9,5.12,4.9,5.12,5656,0
2007-10-19,4.95,5,4.95,4.95,7980,0
2007-10-22,4.625,5.025,4.625,5,10024,0
2007-10-23,5,5.12,5,5.05,9300,0
2007-10-24,5,5.125,5,5.125,11600,0
2007-10-25,5.125,5.175,5,5.15,13940,0
2007-10-26,5.1,5.25,5.05,5.25,10572,0
2007-10-29,5.1,5.275,5.1,5.275,4600,0
2007-10-30,4.9,5.15,4.9,5.15,10296,0
2007-10-31,4.95,5.245,4.95,5.24,9380,0
2007-11-01,5.225,5.27,4.625,5.25,15880,0
2007-11-05,4.775,5.25,4.775,4.9,12200,0
2007-11-06,4.9,4.9,4.9,4.9,1200,0
2007-11-07,4.9,5.265,4.9,5.265,20316,0
2007-11-08,5,5,4.8,4.8,13800,0
2007-11-09,5,5.1,5,5.1,30200,0
2007-11-12,5.015,5.125,5,5.1,30700,0
2007-11-13,5.1,5.125,5.005,5.05,36000,0
2007-11-14,5,5.265,5,5.2,19154,0
2007-11-15,5.1,5.25,5.075,5.25,29662,0
2007-11-16,5.1,5.25,5.1,5.25,4720,0
2007-11-19,5.005,5.15,5.005,5.15,4314,0
2007-11-20,5.15,5.25,5.15,5.15,7102,0
2007-11-21,5.15,5.245,5.15,5.245,2240,0
2007-11-23,5.245,5.25,5,5.245,5600,0
2007-11-26,5.245,5.245,5.245,5.245,4320,0
2007-11-27,5.245,5.25,5.19,5.19,16438,0
2007-11-28,5.125,5.245,5,5.225,32250,0
2007-11-29,5.05,5.245,5.05,5.245,4086,0
2007-11-30,5.055,5.245,5.055,5.245,2636,0
2007-12-03,5.065,5.245,5.065,5.24,2400,0
2007-12-04,5.07,5.245,5.07,5.245,6280,0
2007-12-05,5.105,5.125,5.06,5.1,32318,0
2007-12-06,5.125,5.125,4.875,5.025,31600,0
2007-12-07,4.88,5,4.875,5,10736,0
2007-12-10,4.93,5,4.93,5,4600,0
2007-12-11,4.95,4.95,4.95,4.95,3038,0
2007-12-12,4.93,5,4.875,4.875,27814,0
2007-12-13,4.525,4.875,4.525,4.6,48196,0
2007-12-14,4.5,4.575,4.5,4.525,38222,0
2007-12-17,4.14,4.5,4.14,4.5,40208,0
2007-12-18,4.5,4.525,4.25,4.525,44002,0
2007-12-19,4.53,4.565,4.25,4.5,33716,0
2007-12-20,4.375,4.99,4.375,4.5,19216,0
2007-12-21,4.505,4.75,4.5,4.5,18994,0
2007-12-24,4.35,4.5,4.35,4.5,41744,0
2007-12-26,4.505,4.545,4.5,4.545,24734,0
2007-12-27,4.515,4.52,4.35,4.52,23740,0
2007-12-28,4.39,4.5,4.35,4.425,12552,0
2007-12-31,4.425,4.835,4.425,4.835,34320,0
2008-01-02,4.525,4.625,4.425,4.625,8402,0
2008-01-03,4.625,4.75,4.37,4.625,4186,0
2008-01-04,4.65,4.65,4.37,4.6,12936,0
2008-01-07,4.37,4.5,4.37,4.375,12470,0
2008-01-08,4.375,4.45,4.375,4.45,16712,0
2008-01-09,4.375,4.625,4.375,4.625,31392,0
2008-01-10,4.5,4.625,4.5,4.625,8010,0
2008-01-11,4.505,4.505,4.5,4.5,12728,0
2008-01-14,4.5,4.8,4.5,4.68,16566,0
2008-01-15,4.675,4.8,4.655,4.775,9044,0
2008-01-16,4.6,4.625,4.6,4.625,3800,0
2008-01-17,4.625,4.625,4.6,4.6,6970,0
2008-01-18,4.625,4.625,4.55,4.6,13800,0
2008-01-22,4.5,4.625,4.5,4.55,17078,0
2008-01-23,4.39,4.625,4.39,4.55,16230,0
2008-01-24,4.375,4.55,4.375,4.5,13654,0
2008-01-25,4.38,4.625,4.38,4.5,5850,0
2008-01-28,4.5,4.625,4.5,4.56,12222,0
2008-01-29,4.625,4.725,4.58,4.725,6446,0
2008-01-30,4.6,4.9,4.6,4.9,20610,0
2008-01-31,4.835,4.915,4.835,4.915,13060,0
2008-02-01,4.915,4.975,4.855,4.855,6872,0
2008-02-04,4.855,4.855,4.855,4.855,3310,0
2008-02-05,4.855,4.855,4.675,4.855,5240,0
2008-02-06,4.7,4.795,4.7,4.745,8950,0
2008-02-07,4.625,4.87,4.375,4.375,5600,0
2008-02-08,4.9,4.9,4.45,4.75,61692,0
2008-02-11,4.795,4.8,4.7,4.8,28600,0
2008-02-12,4.8,5.05,4.8,5,51446,0
2008-02-13,4.9,5.05,4.9,5,78538,0
2008-02-14,5.075,5.125,4.905,4.905,11430,0
2008-02-15,5,5.005,4.975,5.005,21910,0
2008-02-19,5.005,5.05,4.9,5,39720,0
2008-02-20,4.98,5.095,4.9,5.095,9312,0
2008-02-21,5.1,5.15,5.005,5.085,44654,0
2008-02-22,5.09,5.09,4.775,5.085,9810,0
2008-02-25,4.75,5.09,4.75,5.09,6800,0
2008-02-26,5.025,5.075,4.995,4.995,12550,0
2008-02-27,4.975,5.09,4.95,5.09,7200,0
2008-02-28,5,5.06,4.975,5,26216,0
2008-02-29,5.05,5.08,5,5,25310,0
2008-03-03,4.98,5.09,4.8,5.09,11604,0
2008-03-04,4.775,5,4.5,4.75,52996,0
2008-03-05,4.75,4.75,4.75,4.75,39000,0
2008-03-06,4.625,4.625,4.45,4.45,48160,0
2008-03-07,4.5,4.55,4.475,4.55,58296,0
2008-03-10,4.45,4.55,4.275,4.375,16522,0
2008-03-11,4.475,4.7,4.475,4.7,5154,0
2008-03-12,4.5,4.75,4.5,4.7,3040,0
2008-03-13,4.475,4.7,4.475,4.55,5780,0
2008-03-14,4.725,4.725,4.725,4.725,582,0
2008-03-17,4.555,4.555,4.375,4.55,36200,0
2008-03-18,4.5,4.625,4.475,4.625,25306,0
2008-03-20,4.675,4.675,4.675,4.675,400,0
2008-03-24,4.5,4.65,4.5,4.5,7328,0
2008-03-25,4.625,4.625,4.625,4.625,800,0
2008-03-26,4.5,4.545,4.5,4.545,1884,0
2008-03-27,4.5,4.62,4.5,4.62,800,0
2008-03-28,4.5,4.5,4.5,4.5,1060,0
2008-03-31,4.625,4.725,4.525,4.6,62450,0
2008-04-01,4.625,4.75,4.625,4.75,34512,0
2008-04-02,4.775,4.9,4.75,4.775,18554,0
2008-04-03,4.75,4.8,4.675,4.8,22500,0
2008-04-04,4.75,4.825,4.7,4.825,13284,0
2008-04-07,4.925,5,4.91,5,18952,0
2008-04-08,5,5.35,5,5.35,43124,0
2008-04-09,5.275,5.4,5.275,5.4,7600,0
2008-04-10,5.3,5.425,5.255,5.425,23012,0
2008-04-11,5.36,5.4,5.255,5.4,7200,0
2008-04-14,5.4,5.4,5.325,5.325,2860,0
2008-04-15,5.4,5.4,5.25,5.375,11824,0
2008-04-16,5.425,6.245,5.4,6,84084,0
2008-04-17,6.12,6.625,6,6.625,45188,0
2008-04-18,6.7,6.7,6.55,6.65,33520,0
2008-04-21,6.7,6.775,6.5,6.5,23454,0
2008-04-22,6.495,6.5,6.125,6.375,17072,0
2008-04-23,6.375,6.6,6.375,6.5,13290,0
2008-04-24,6.45,6.5,6.375,6.5,14200,0
2008-04-25,6.5,6.625,6.5,6.625,4500,0
2008-04-28,6.5,6.95,6.5,6.8,14536,0
2008-04-29,6.7,6.75,6.275,6.685,39232,0
2008-04-30,6.75,6.75,6.555,6.695,12000,0
2008-05-01,6.65,6.695,6.525,6.695,3360,0
2008-05-02,6.5,6.6,6.45,6.575,16000,0
2008-05-05,6.475,6.5,6.25,6.5,42788,0
2008-05-06,6.315,6.375,6.305,6.355,41836,0
2008-05-07,6.625,6.625,6.38,6.38,7250,0
2008-05-08,6.38,6.4,6.25,6.4,14930,0
2008-05-09,6.255,6.5,6.125,6.375,25094,0
2008-05-12,6.45,6.5,5.9,6.075,49644,0
2008-05-13,5.9,6.17,5.875,6.17,11100,0
2008-05-14,5.905,6.1,5.905,6.05,5880,0
2008-05-15,6.025,6.175,6.01,6.125,17620,0
2008-05-16,6.15,6.15,6.025,6.025,19020,0
2008-05-19,6.025,6.06,5.75,6,19952,0
2008-05-20,5.95,6,5.95,6,11308,0
2008-05-21,5.96,6,5.925,6,11000,0
2008-05-22,5.96,5.96,5.925,5.96,8000,0
2008-05-23,5.85,5.875,5.525,5.75,50380,0
2008-05-27,5.585,5.6,5.54,5.6,21950,0
2008-05-28,5.555,5.75,5.555,5.75,41830,0
2008-05-29,5.63,5.975,5.625,5.95,25230,0
2008-05-30,5.83,5.95,5.825,5.95,26890,0
2008-06-02,5.83,5.83,5.735,5.76,20074,0
2008-06-03,5.74,5.8,5.505,5.725,40000,0
2008-06-04,5.625,5.725,5.515,5.625,14994,0
2008-06-05,5.505,5.65,5.505,5.55,18052,0
2008-06-06,5.505,5.6,5.28,5.45,20160,0
2008-06-09,5.375,5.45,5.325,5.375,31098,0
2008-06-10,5.375,5.95,5.35,5.95,46118,0
2008-06-11,5.9,6.25,5.775,6.125,24452,0
2008-06-12,6.375,6.575,6.375,6.575,31380,0
2008-06-13,6.55,6.7,6.51,6.7,16188,0
2008-06-16,6.7,6.9,6.65,6.9,11320,0
2008-06-17,6.87,6.9,6.75,6.75,14514,0
2008-06-18,6.9,6.9,6.75,6.75,12032,0
2008-06-19,6.75,6.875,6.655,6.655,15668,0
2008-06-20,6.65,6.73,6.65,6.7,14044,0
2008-06-23,6.85,6.85,6.85,6.85,1200,0
2008-06-24,6.75,6.8,6.75,6.8,19520,0
2008-06-25,6.8,6.8,6.75,6.75,16800,0
2008-06-26,6.75,6.75,6.625,6.65,15730,0
2008-06-27,6.675,6.675,6.675,6.675,6706,0
2008-06-30,6.765,6.765,6.765,6.765,4600,0
2008-07-01,6.8,6.925,6.75,6.925,7244,0
2008-07-02,6.76,6.775,5.8,6.375,10018,0
2008-07-03,6.075,6.375,6.075,6.375,600,0
2008-07-07,6.15,6.15,6.075,6.075,726,0
2008-07-08,6.075,6.225,6.075,6.08,8522,0
2008-07-09,6.08,6.08,6.075,6.08,2474,0
2008-07-10,6.005,6.005,6,6,2070,0
2008-07-11,6.025,6.025,5.375,6,5164,0
2008-07-14,5.635,6.025,5.635,5.975,5542,0
2008-07-15,5.75,5.75,5.75,5.75,1280,0
2008-07-16,5.75,5.75,5.505,5.75,3200,0
2008-07-17,5.505,6,5.505,5.85,12158,0
2008-07-18,5.875,5.875,5.875,5.875,1620,0
2008-07-21,5.85,5.875,5.85,5.875,5200,0
2008-07-22,5.85,6.025,5.85,6.025,5980,0
2008-07-23,5.875,6.35,5.875,6.1,3600,0
2008-07-24,6.25,6.375,6,6.25,5900,0
2008-07-25,6.375,6.375,6.25,6.375,2330,0
2008-07-28,6.375,6.6,6.125,6.27,5080,0
2008-07-29,6.25,6.27,6.25,6.27,1200,0
2008-07-30,6.27,6.275,6.075,6.075,8050,0
2008-07-31,6.125,6.29,6.125,6.29,23376,0
2008-08-01,6.29,6.475,6.29,6.425,18000,0
2008-08-05,6.5,6.5,6.15,6.5,7000,0
2008-08-06,6.25,6.4,6.25,6.4,400,0
2008-08-07,6.375,6.6,6.125,6.4,320180,0
2008-08-08,6.4,6.4,6.4,6.4,9000,0
2008-08-11,6.4,6.5,6.125,6.475,30550,0
2008-08-12,6.4,6.5,6.25,6.475,11528,0
2008-08-13,6.375,6.495,6.375,6.495,34970,0
2008-08-14,6.4,6.45,6.25,6.45,21268,0
2008-08-15,6.405,6.425,6.25,6.425,17600,0
2008-08-18,6.425,6.425,6.35,6.4,48950,0
2008-08-19,6.4,6.45,6.4,6.45,5888,0
2008-08-20,6.4,6.5,6.4,6.5,55278,0
2008-08-21,6.5,6.5,6.5,6.5,6000,0
2008-08-22,6.625,6.75,6.55,6.625,55240,0
2008-08-25,6.75,6.75,6.725,6.75,5116,0
2008-08-26,6.74,6.74,6.575,6.725,10600,0
2008-08-27,6.625,6.775,6.625,6.725,13400,0
2008-08-28,6.7,6.775,6.65,6.75,11730,0
2008-08-29,6.625,6.775,6.625,6.775,2450,0
2008-09-02,6.9,7,6.705,6.725,40356,0
2008-09-03,6.7,6.735,6.35,6.735,2200,0
2008-09-04,6.93,6.93,6.575,6.79,6260,0
2008-09-05,6.7,6.7,6.615,6.625,5120,0
2008-09-08,6.63,6.825,6.625,6.73,10712,0
2008-09-09,6.695,6.7,6.625,6.69,2880,0
2008-09-10,6.675,6.675,6.28,6.425,3800,0
2008-09-11,6.555,6.555,6.25,6.25,8886,0
2008-09-12,6.205,6.23,6.135,6.135,5600,0
2008-09-15,6.135,6.315,5.83,6.1,7224,0
2008-09-16,6,6,5.75,5.95,9894,0
2008-09-17,5.905,6.075,5.75,5.755,27580,0
2008-09-18,5.605,5.625,5,5.41,18200,0
2008-09-19,5.625,6.105,5.625,5.725,18272,0
2008-09-22,5.725,5.725,5.625,5.705,6744,0
2008-09-23,5.595,5.595,5.59,5.59,1350,0
2008-09-24,5.575,5.585,5.37,5.5,38450,0
2008-09-25,5.365,5.49,5.14,5.45,13104,0
2008-09-26,5.275,5.545,5.235,5.425,34684,0
2008-09-29,5.225,5.5,4.88,5.5,24124,0
2008-09-30,5.38,5.545,5.305,5.45,18680,0
2008-10-01,5.485,5.495,5.485,5.495,940,0
2008-10-02,5.54,5.54,4.88,5.23,7234,0
2008-10-03,5.015,5.225,4.955,5.03,2030,0
2008-10-06,4.91,4.91,4.51,4.57,3870,0
2008-10-07,4.51,4.51,4.37,4.375,12724,0
2008-10-08,4.17,4.37,4.08,4.37,69940,0
2008-10-09,4.37,4.64,4.37,4.375,43780,0
2008-10-10,4.25,4.25,3.975,4.21,46632,0
2008-10-13,5.135,5.135,4.515,4.63,1400,0
2008-10-14,4.985,5,4.875,4.875,17806,0
2008-10-15,4.775,4.775,4.625,4.66,2000,0
2008-10-16,4.925,4.95,4.5,4.655,2792,0
2008-10-17,4.71,4.87,4.71,4.87,11066,0
2008-10-20,4.875,4.875,4.73,4.74,6282,0
2008-10-21,4.725,4.725,4.385,4.57,18824,0
2008-10-22,4.39,4.39,4.39,4.39,800,0
2008-10-23,4.39,4.62,4.39,4.62,1300,0
2008-10-24,4.42,4.42,4.25,4.375,32090,0
2008-10-27,4.255,4.26,4.025,4.115,15164,0
2008-10-28,4.26,4.26,3.94,4.25,19600,0
2008-10-29,4.12,4.35,3.94,4.005,3200,0
2008-10-30,4.075,4.1,4.075,4.1,101116,0
2008-10-31,3.945,4.23,3.945,4.155,11000,0
2008-11-03,4.155,4.305,4.155,4.305,2260,0
2008-11-04,4.685,4.715,4.275,4.275,2000,0
2008-11-06,4.275,4.3,4.205,4.205,6500,0
2008-11-07,4.175,4.2,4.155,4.16,6808,0
2008-11-10,4.19,4.19,4.155,4.175,6990,0
2008-11-11,4.185,4.3,4.155,4.2,41022,0
2008-11-12,4.175,4.35,4.16,4.25,25270,0
2008-11-13,4.375,4.62,4.305,4.535,31020,0
2008-11-14,4.55,4.76,4.55,4.76,22210,0
2008-11-17,4.775,4.925,4.75,4.86,38822,0
2008-11-18,4.85,4.95,4.75,4.95,11000,0
2008-11-19,4.8,4.85,4.8,4.85,59220,0
2008-11-20,4.775,4.785,4.675,4.735,34740,0
2008-11-21,4.725,4.965,4.535,4.535,251458,0
2008-11-24,4.38,4.745,4.375,4.5,11056,0
2008-11-25,4.75,4.995,4.625,4.75,203008,0
2008-11-26,4.75,4.76,4.75,4.755,8200,0
2008-11-28,4.88,4.885,4.75,4.885,7662,0
2008-12-01,4.995,5.34,4.995,5.125,20792,0
2008-12-02,5,5.035,5,5.035,41706,0
2008-12-03,5,5.4,5,5.235,8816,0
2008-12-04,5.23,5.24,5.23,5.235,26002,0
2008-12-05,5.44,5.44,5.44,5.44,200,0
2008-12-08,5.48,5.48,5.03,5.44,21360,0
2008-12-09,5.025,5.345,5.025,5.035,4972,0
2008-12-10,5.3,5.3,5.255,5.255,3656,0
2008-12-11,5.07,5.07,5.07,5.07,4800,0
2008-12-12,5.025,5.19,5.025,5.125,29756,0
2008-12-15,5.26,5.26,5.26,5.26,236,0
2008-12-16,5.075,5.295,5.075,5.295,3018,0
2008-12-17,5.245,5.245,5.225,5.225,4870,0
2008-12-18,5.105,5.365,5.09,5.365,83500,0
2008-12-19,5.155,5.175,5.135,5.135,2834,0
2008-12-22,5.135,5.33,5.13,5.16,106896,0
2008-12-23,5.23,5.375,4.995,5.015,31424,0
2008-12-24,5.08,5.16,5.08,5.125,3392,0
2008-12-26,5.02,5.16,5.02,5.16,3872,0
2008-12-29,5.155,5.155,5.115,5.155,110728,0
2008-12-30,5.135,5.37,5.125,5.29,45812,0
2008-12-31,5.25,5.335,5.25,5.255,85858,0
2009-01-02,5.305,5.375,5.305,5.375,11440,0
2009-01-05,5.375,5.375,5.245,5.315,59632,0
2009-01-06,5.425,5.485,5.175,5.455,15606,0
2009-01-08,5.3,5.315,5.3,5.315,600,0
2009-01-09,5.25,5.5,5.25,5.365,17310,0
2009-01-12,5.29,5.315,5.25,5.255,34948,0
2009-01-13,5.48,5.48,5.175,5.25,108610,0
2009-01-14,5.275,5.275,5.2,5.2,9938,0
2009-01-15,5.2,5.275,5.2,5.225,31152,0
2009-01-16,5.205,5.305,5.205,5.23,9476,0
2009-01-20,5.23,5.23,5.13,5.15,14852,0
2009-01-21,5.125,5.225,5.125,5.17,20020,0
2009-01-22,5.125,5.2,5.115,5.2,69450,0
2009-01-23,5.14,5.15,5.135,5.15,8000,0
2009-01-26,5.215,5.215,5.16,5.16,9336,0
2009-01-27,5.23,5.385,5.19,5.255,44128,0
2009-01-28,5.3,5.305,5.12,5.12,16096,0
2009-01-29,5.36,5.36,5.24,5.275,6794,0
2009-01-30,5.255,5.33,5.255,5.33,1600,0
2009-02-02,5.14,5.19,5.13,5.19,8024,0
2009-02-03,5.125,5.33,5.125,5.2,11194,0
2009-02-05,5.125,5.17,5.125,5.17,13222,0
2009-02-06,5.045,5.34,5.045,5.165,9134,0
2009-02-09,5.17,5.245,5.13,5.16,11506,0
2009-02-10,5.135,5.225,5.13,5.13,10030,0
2009-02-11,5.085,5.245,5.06,5.15,14032,0
2009-02-12,5.125,5.125,5.115,5.125,18372,0
2009-02-13,5.04,5.1,5.025,5.1,5000,0
2009-02-17,5.125,5.125,5.03,5.08,11696,0
2009-02-18,5.125,5.355,5.125,5.355,144486,0
2009-02-19,5.35,5.5,5.3,5.3,13132,0
2009-02-20,5.3,5.47,5.01,5.155,61368,0
2009-02-23,5.44,5.535,5.425,5.485,69810,0
2009-02-24,5.465,5.525,5.45,5.45,15618,0
2009-02-25,5.325,5.525,5.325,5.495,12018,0
2009-02-26,5.375,5.495,5.375,5.495,13000,0
2009-02-27,5.495,5.495,5.495,5.495,400,0
2009-03-02,5.44,5.48,5.425,5.475,139680,0
2009-03-03,5.4,5.5,5.4,5.5,12504,0
2009-03-04,5.545,5.545,5.485,5.49,22986,0
2009-03-05,5.49,5.495,5.445,5.495,71954,0
2009-03-06,5.485,5.5,5.405,5.405,96788,0
2009-03-09,5.4,5.49,5,5.485,15240,0
2009-03-10,5.48,5.535,5.48,5.535,45694,0
2009-03-11,5.495,5.545,5.465,5.545,30834,0
2009-03-12,5.5,5.55,5.5,5.525,75816,0
2009-03-13,5.55,5.745,5.55,5.745,7356,0
2009-03-16,5.75,5.875,5.625,5.875,13460,0
2009-03-18,5.75,6.025,5.75,6.025,8400,0
2009-03-19,6.03,6.175,6.03,6.14,12680,0
2009-03-20,6.15,6.165,6.125,6.165,3816,0
2009-03-23,6.125,6.17,6.01,6.125,25230,0
2009-03-24,6,6,5.75,5.9,15736,0
2009-03-25,6.295,6.3,5.625,6.12,13948,0
2009-03-26,5.88,5.88,5.88,5.88,300,0
2009-03-27,5.93,6.135,5.625,5.95,17444,0
2009-03-30,5.845,6,5.845,6,3400,0
2009-03-31,5.985,6,5.845,5.845,13182,0
2009-04-01,5.7,6.13,5.5,5.845,63500,0
2009-04-02,5.605,6.11,5.55,5.75,10800,0
2009-04-03,5.59,6.11,5.59,5.86,4208,0
2009-04-06,6.05,6.085,5.755,5.985,38222,0
2009-04-07,5.95,6.045,5.625,5.89,3400,0
2009-04-08,5.81,5.9,5.81,5.9,646,0
2009-04-09,5.945,6,5.855,5.985,90900,0
2009-04-13,5.95,6.1,5.855,6.1,51066,0
2009-04-14,6.09,6.1,5.99,6.09,32000,0
2009-04-15,6,6.09,5.93,6.09,10600,0
2009-04-16,6.1,6.1,5.93,6.045,29480,0
2009-04-17,6,6,5.93,5.995,16474,0
2009-04-20,6,6,5.875,5.915,17386,0
2009-04-21,5.875,5.975,5.86,5.975,26512,0
2009-04-22,5.975,5.975,5.965,5.975,2578,0
2009-04-23,5.995,5.995,5.905,5.925,10600,0
2009-04-24,6,6,5.95,5.95,2000,0
2009-04-27,5.9,6,5.875,6,3180,0
2009-04-28,6.025,6.065,5.975,6,10096,0
2009-04-29,5.88,5.995,5.88,5.975,4700,0
2009-04-30,6.1,6.1,5.96,6,14934,0
2009-05-01,6,6.09,6,6.07,12926,0
2009-05-04,6.075,6.375,6.075,6.215,28878,0
2009-05-05,6.215,6.5,6.215,6.475,19570,0
2009-05-06,6.45,7.175,6.45,7.01,62220,0
2009-05-07,7,7.225,6.76,7,43620,0
2009-05-08,7.21,7.475,7.05,7.1,33416,0
2009-05-11,7.2,7.21,7.05,7.21,26220,0
2009-05-12,7.145,7.145,7,7.005,20638,0
2009-05-13,7.21,7.21,7.02,7.125,14324,0
2009-05-14,7.05,7.125,7.05,7.1,7292,0
2009-05-15,7.075,7.145,7.075,7.135,4312,0
2009-05-18,7.145,7.145,7.08,7.08,37742,0
2009-05-19,7.075,7.12,7.075,7.1,22796,0
2009-05-20,7.145,7.145,7.12,7.125,13000,0
2009-05-21,7.125,7.125,7.105,7.125,20216,0
2009-05-22,7.12,7.125,7.12,7.125,1600,0
2009-05-26,7.195,7.195,7.045,7.115,25046,0
2009-05-27,7.13,7.455,7.13,7.45,21120,0
2009-05-28,6.76,7.455,6.76,7.455,10624,0
2009-05-29,7.13,7.45,7.005,7.15,68682,0
2009-06-01,7.085,7.475,7.06,7.365,46882,0
2009-06-02,7.43,7.5,7.36,7.475,33206,0
2009-06-03,7.19,7.465,7.19,7.45,7132,0
2009-06-04,7.295,7.49,7.295,7.49,4700,0
2009-06-05,7.485,7.495,7.365,7.47,4004,0
2009-06-08,7.46,7.465,7.315,7.395,8164,0
2009-06-09,7.49,7.495,7.355,7.365,7564,0
2009-06-10,7.305,7.5,7.255,7.46,33352,0
2009-06-11,7.495,7.855,7.44,7.61,71550,0
2009-06-12,7.68,7.815,7.515,7.72,24874,0
2009-06-15,7.725,7.725,7,7.725,40776,0
2009-06-16,7.715,7.715,7.36,7.685,24384,0
2009-06-17,7.01,7.185,6.855,6.93,55330,0
2009-06-18,7.075,7.26,6.95,7.215,14376,0
2009-06-19,7.39,7.39,6.94,7.245,58780,0
2009-06-22,7.275,7.275,6.75,7,44468,0
2009-06-23,7.11,7.12,6.755,7,15020,0
2009-06-24,7.095,7.1,6.855,6.955,17480,0
2009-06-25,6.955,7.02,6.76,6.925,29162,0
2009-06-26,6.925,7.725,6.74,7.565,1142746,0
2009-06-29,7.525,7.795,7.435,7.58,63336,0
2009-06-30,7.675,7.675,7.285,7.285,45546,0
2009-07-01,7.335,7.5,7.325,7.45,17350,0
2009-07-02,7.455,7.455,7.255,7.4,19724,0
2009-07-06,7.385,7.585,7.3,7.42,46728,0
2009-07-07,7.45,7.45,7.28,7.305,23052,0
2009-07-08,7.335,7.5,7.3,7.375,33086,0
2009-07-09,7.425,7.43,7.28,7.295,17092,0
2009-07-10,7.295,7.375,7.295,7.375,3388,0
2009-07-13,7.375,7.42,7.36,7.375,33332,0
2009-07-14,7.375,7.415,7.365,7.415,10446,0
2009-07-15,7.495,7.5,7.365,7.5,29300,0
2009-07-16,7.39,7.5,7.36,7.5,22936,0
2009-07-17,7.5,7.5,7.4,7.445,26776,0
2009-07-20,7.455,7.5,7.445,7.445,22032,0
2009-07-21,7.495,7.625,7.48,7.49,12416,0
2009-07-22,7.485,7.625,7.445,7.61,21880,0
2009-07-23,7.57,7.625,7.56,7.625,27186,0
2009-07-24,7.625,7.625,7.425,7.56,18440,0
2009-07-27,7.625,7.625,7.455,7.625,28252,0
2009-07-28,7.555,7.73,7.555,7.675,47066,0
2009-07-29,7.72,7.865,7.535,7.815,28134,0
2009-07-30,7.74,8.2,7.74,8.115,24934,0
2009-07-31,7.895,8.205,7.895,8.185,196836,0
2009-08-03,8.16,8.48,7.88,8.4,39176,0
2009-08-04,8.415,8.47,8.355,8.44,15916,0
2009-08-05,8.45,8.45,7.89,7.925,18050,0
2009-08-06,7.955,8.395,7.955,8.085,23652,0
2009-08-07,8.175,8.305,8.075,8.16,38470,0
2009-08-10,8.05,8.17,8.05,8.115,15760,0
2009-08-11,8.115,8.175,7.75,7.94,31488,0
2009-08-12,7.965,7.985,7.75,7.75,40736,0
2009-08-13,7.76,7.96,7.755,7.755,18006,0
2009-08-14,7.995,8.03,7.88,7.88,23652,0
2009-08-17,7.905,8.075,7.82,7.875,16380,0
2009-08-18,7.92,8.05,7.91,8.005,20040,0
2009-08-19,8.07,8.07,7.85,8.07,23188,0
2009-08-20,8.105,8.12,7.89,8.01,28498,0
2009-08-21,8.125,8.325,7.945,8.265,25910,0
2009-08-24,8.25,8.38,8.115,8.115,10878,0
2009-08-25,8.23,8.375,7.88,8.05,19052,0
2009-08-26,7.9,8.335,7.9,8.135,16792,0
2009-08-27,8.025,8.025,7.855,8,19266,0
2009-08-28,8.07,8.245,7.825,7.855,25586,0
2009-08-31,7.88,7.97,7.825,7.9,21484,0
2009-09-01,8.115,8.12,7.76,7.77,10582,0
2009-09-02,7.76,7.875,7.76,7.845,8994,0
2009-09-03,7.835,7.835,7.505,7.79,30824,0
2009-09-04,7.765,7.97,7.685,7.9,35164,0
2009-09-08,7.89,7.975,7.745,7.975,18904,0
2009-09-09,8.12,8.12,7.875,7.965,25394,0
2009-09-10,7.925,7.96,7.805,7.925,14224,0
2009-09-11,7.89,7.915,7.805,7.805,4968,0
2009-09-14,7.93,7.93,7.715,7.75,16844,0
2009-09-15,7.71,7.785,7.56,7.62,17916,0
2009-09-16,7.585,7.695,7.575,7.645,19636,0
2009-09-17,7.625,7.74,7.6,7.715,43210,0
2009-09-18,7.705,7.73,7.535,7.615,56228,0
2009-09-21,7.655,7.725,7.595,7.725,20070,0
2009-09-22,7.715,7.74,7.625,7.665,24366,0
2009-09-23,7.635,7.745,7.63,7.74,14376,0
2009-09-24,7.7,7.91,7.66,7.785,29476,0
2009-09-25,7.895,7.94,7.705,7.71,33154,0
2009-09-28,7.86,7.905,7.725,7.725,23986,0
2009-09-29,7.76,7.85,7.71,7.715,12278,0
2009-09-30,7.74,7.815,7.73,7.775,26522,0
2009-10-01,7.845,7.945,7.68,7.68,13158,0
2009-10-02,7.9,7.95,7.645,7.645,8820,0
2009-10-05,7.67,7.915,7.67,7.81,38680,0
2009-10-06,7.81,7.81,7.71,7.785,24740,0
2009-10-07,7.775,7.94,7.72,7.82,29434,0
2009-10-08,7.895,7.96,7.795,7.88,37852,0
2009-10-09,7.84,7.94,7.805,7.85,8804,0
2009-10-12,7.78,7.985,7.75,7.91,20584,0
2009-10-13,7.99,7.99,7.865,7.87,3790,0
2009-10-14,7.89,7.965,7.865,7.95,12484,0
2009-10-15,7.885,7.955,7.75,7.88,10134,0
2009-10-16,7.865,7.94,7.735,7.735,23258,0
2009-10-19,7.84,7.855,7.685,7.745,31564,0
2009-10-20,7.715,7.815,7.7,7.745,15664,0
2009-10-21,7.72,7.95,7.685,7.72,14474,0
2009-10-22,7.765,7.93,7.72,7.745,26600,0
2009-10-23,7.76,7.92,7.72,7.72,12518,0
2009-10-26,7.74,7.765,7.57,7.62,18796,0
2009-10-27,7.75,7.765,7.59,7.61,11968,0
2009-10-28,7.55,7.55,7.375,7.535,42610,0
2009-10-29,7.515,7.91,7.515,7.535,39140,0
2009-10-30,7.51,7.8,7.46,7.52,35684,0
2009-11-02,7.755,7.755,7.455,7.6,20122,0
2009-11-03,7.575,7.75,7.46,7.555,27620,0
2009-11-04,7.67,7.735,7.475,7.55,11504,0
2009-11-05,7.555,7.655,7.505,7.51,28190,0
2009-11-06,7.6,7.82,7.6,7.65,20770,0
2009-11-09,7.66,7.965,7.66,7.94,32558,0
2009-11-10,7.885,7.91,7.75,7.87,16884,0
2009-11-11,7.78,7.925,7.78,7.875,131632,0
2009-11-12,7.875,7.985,7.75,7.875,20674,0
2009-11-13,7.905,7.995,7.85,7.995,24706,0
2009-11-16,8,8.125,7.975,8.05,30412,0
2009-11-17,7.995,8.2,7.995,8.12,85064,0
2009-11-18,8.235,8.25,8.035,8.095,29522,0
2009-11-19,8.07,8.22,7.945,7.965,51790,0
2009-11-20,7.995,8.105,7.845,7.95,59994,0
2009-11-23,7.905,8.065,7.905,8.01,30984,0
2009-11-24,8.015,8.24,7.9,8.025,36464,0
2009-11-25,8.015,8.055,8,8.045,10754,0
2009-11-27,7.875,7.875,7.815,7.815,5542,0
2009-11-30,7.83,7.965,7.83,7.91,16396,0
2009-12-01,7.915,8.225,7.805,8.225,20806,0
2009-12-02,8.215,8.215,8,8.03,10612,0
2009-12-03,7.86,8.185,7.825,7.875,72754,0
2009-12-04,7.945,8.14,7.945,8.01,13992,0
2009-12-07,7.96,8.165,7.96,8.09,17270,0
2009-12-08,8.1,8.125,7.85,8,19718,0
2009-12-09,7.945,8.055,7.945,8.05,18146,0
2009-12-10,8.05,8.05,7.915,7.96,12858,0
2009-12-11,8.01,8.13,7.875,7.98,150276,0
2009-12-14,7.83,8.08,7.83,8.08,8856,0
2009-12-15,8.05,8.215,8.05,8.055,23000,0
2009-12-16,8.11,8.25,8.11,8.2,17246,0
2009-12-17,8.12,8.205,8.05,8.205,14544,0
2009-12-18,8.235,8.235,8.15,8.15,50868,0
2009-12-21,8.135,8.135,8.055,8.13,15444,0
2009-12-22,8.11,8.15,8.045,8.045,24616,0
2009-12-23,8.08,8.16,8.08,8.125,54556,0
2009-12-24,8.005,8.28,8.005,8.25,5010,0
2009-12-28,8.145,8.18,8.115,8.18,5210,0
2009-12-29,8.15,8.3,8.15,8.295,16946,0
2009-12-30,8.26,8.325,8.04,8.325,14296,0
2009-12-31,8.36,8.36,8.245,8.255,65330,0
2010-01-04,8.315,8.385,8.315,8.365,19170,0
2010-01-05,8.355,8.44,8.355,8.37,14564,0
2010-01-06,8.4,8.4,8.31,8.31,20968,0
2010-01-07,8.315,8.32,8.065,8.065,41338,0
2010-01-08,7.885,8.275,7.875,8.25,16724,0
2010-01-11,8.27,8.28,8.225,8.245,11182,0
2010-01-12,8.23,8.25,8.065,8.105,45260,0
2010-01-13,8.085,8.25,8.085,8.185,12092,0
2010-01-14,8.155,8.27,8.085,8.19,12702,0
2010-01-15,8.24,8.31,8.08,8.21,23632,0
2010-01-19,8.21,8.31,8.21,8.305,28766,0
2010-01-20,8.225,8.31,8.225,8.29,14676,0
2010-01-21,8.08,8.18,8.07,8.07,14322,0
2010-01-22,8.08,8.145,7.935,8.065,17864,0
2010-01-25,8.025,8.115,8.025,8.105,9908,0
2010-01-26,8.06,8.23,8.06,8.065,8978,0
2010-01-27,8.03,8.1,8.03,8.065,10450,0
2010-01-28,8.09,8.11,7.95,7.955,65378,0
2010-01-29,7.995,8,7.86,7.86,38426,0
2010-02-01,7.87,7.975,7.87,7.96,8024,0
2010-02-02,7.96,7.96,7.77,7.77,16340,0
2010-02-03,7.765,7.935,7.75,7.89,17460,0
2010-02-04,7.795,7.965,7.795,7.84,17404,0
2010-02-05,7.82,7.95,7.82,7.93,20692,0
2010-02-08,7.955,7.955,7.775,7.775,10150,0
2010-02-09,7.835,7.875,7.835,7.865,6328,0
2010-02-10,8.25,8.25,8.045,8.12,349512,0
2010-02-11,8.1,8.205,8.1,8.16,6578,0
2010-02-12,8.22,8.22,8.13,8.155,23380,0
2010-02-16,8.15,8.15,8.05,8.085,18334,0
2010-02-17,8.1,8.12,7.97,8,25410,0
2010-02-18,7.97,7.98,7.895,7.895,24748,0
2010-02-19,7.92,7.92,7.705,7.825,49086,0
2010-02-22,7.84,8.15,7.84,8.15,22554,0
2010-02-23,8.15,8.225,8.095,8.105,25696,0
2010-02-24,8.135,8.205,8.135,8.205,6444,0
2010-02-25,8.16,8.31,8.155,8.265,29732,0
2010-02-26,8.245,8.28,8.085,8.2,38852,0
2010-03-01,8.21,8.25,8.18,8.25,30372,0
2010-03-02,8.1,8.43,8.1,8.345,44042,0
2010-03-03,8.385,8.4,8.225,8.375,16978,0
2010-03-04,8.31,8.355,8.3,8.325,18074,0
2010-03-05,8.335,8.5,8.32,8.49,26068,0
2010-03-08,8.195,8.455,8.195,8.345,15008,0
2010-03-09,8.265,8.45,8.265,8.445,10048,0
2010-03-10,8.34,8.49,8.34,8.445,13104,0
2010-03-11,8.46,8.485,8.42,8.48,16396,0
2010-03-12,8.25,8.375,8.25,8.375,8056,0
2010-03-15,8.36,8.5,8.36,8.5,17200,0
2010-03-16,8.28,8.49,8.17,8.425,18138,0
2010-03-17,8.465,8.47,8.325,8.345,13440,0
2010-03-18,8.325,8.39,8.145,8.36,8534,0
2010-03-19,8.405,8.49,8.395,8.48,34280,0
2010-03-22,8.415,8.71,8.415,8.66,32304,0
2010-03-23,8.685,8.745,8.625,8.63,20828,0
2010-03-24,8.605,8.675,8.55,8.55,14224,0
2010-03-25,8.565,8.68,8.42,8.475,25932,0
2010-03-26,8.5,8.635,8.435,8.55,15368,0
2010-03-29,8.58,8.61,8.54,8.61,8702,0
2010-03-30,8.56,8.745,8.555,8.745,43998,0
2010-03-31,8.72,8.875,8.625,8.775,51370,0
2010-04-01,8.825,8.91,8.755,8.85,17140,0
2010-04-05,8.795,8.975,8.795,8.975,11152,0
2010-04-06,8.835,9,8.765,8.995,76634,0
2010-04-07,8.97,8.97,8.795,8.84,14068,0
2010-04-08,8.805,8.805,8.48,8.605,26444,0
2010-04-09,8.75,8.75,8.615,8.665,20426,0
2010-04-12,8.685,9,8.685,8.85,24162,0
2010-04-13,8.815,8.815,8.68,8.7,7194,0
2010-04-14,8.73,8.95,8.725,8.835,10366,0
2010-04-15,8.815,8.88,8.79,8.86,8310,0
2010-04-16,8.85,8.96,8.705,8.73,15592,0
2010-04-19,8.535,8.685,8.535,8.62,27182,0
2010-04-20,8.53,8.73,8.51,8.73,11824,0
2010-04-21,8.635,8.945,8.635,8.93,10802,0
2010-04-22,8.845,8.995,8.845,8.95,18962,0
2010-04-23,8.99,9.21,8.95,9.21,76530,0
2010-04-26,9.245,9.5,9.225,9.47,55062,0
2010-04-27,9.425,9.44,9.27,9.32,15882,0
2010-04-28,9.43,9.475,9.165,9.22,18090,0
2010-04-29,9.02,9.42,9.02,9.385,8414,0
2010-04-30,9.385,9.47,9.2,9.305,33056,0
2010-05-03,9.315,9.315,9.155,9.225,21468,0
2010-05-04,9.125,9.17,9,9.115,25420,0
2010-05-05,9.07,9.13,9.01,9.055,19100,0
2010-05-06,9,9.285,8.875,8.875,48930,0
2010-05-07,9.015,9.015,8.755,8.755,16588,0
2010-05-10,9.235,9.235,9.035,9.16,23658,0
2010-05-11,9.05,9.25,8.95,9.23,26268,0
2010-05-12,9.245,9.25,9.2,9.25,31612,0
2010-05-13,9.21,9.23,9.09,9.23,21374,0
2010-05-14,9.175,9.24,8.915,9.115,17164,0
2010-05-17,8.92,9.25,8.92,9.195,24130,0
2010-05-18,9.25,9.25,8.995,9.125,15638,0
2010-05-19,9.15,9.22,9.03,9.035,10676,0
2010-05-20,8.93,8.94,8.66,8.675,24696,0
2010-05-21,8.65,8.885,8.65,8.785,14144,0
2010-05-24,8.805,8.885,8.65,8.75,11904,0
2010-05-25,8.625,8.68,8.435,8.5,83166,0
2010-05-26,8.5,8.565,8.265,8.275,65120,0
2010-05-27,8.56,8.725,8.35,8.715,71320,0
2010-05-28,8.745,8.87,8.625,8.75,34418,0
2010-06-01,8.635,8.74,8.57,8.58,23546,0
2010-06-02,8.595,8.8,8.575,8.8,22928,0
2010-06-03,8.985,9.015,8.745,8.95,20778,0
2010-06-04,8.745,8.94,8.715,8.785,38536,0
2010-06-07,8.5,9.18,8.5,8.99,53282,0
2010-06-08,8.87,8.925,8.55,8.665,30900,0
2010-06-09,8.675,8.88,8.605,8.865,18860,0
2010-06-10,8.865,8.865,8.675,8.77,18170,0
2010-06-11,8.715,8.95,8.64,8.95,12420,0
2010-06-14,8.95,9.015,8.715,9.015,24980,0
2010-06-15,9.245,9.25,9.06,9.22,39702,0
2010-06-16,8.25,9.225,8.25,9.16,50728,0
2010-06-17,9.18,9.25,9.05,9.23,29742,0
2010-06-18,9.24,9.415,9.16,9.38,95508,0
2010-06-21,9.42,9.475,9.275,9.285,11100,0
2010-06-22,9.325,9.595,9.325,9.475,38490,0
2010-06-23,9.44,9.565,9.38,9.49,11890,0
2010-06-24,9.42,9.42,8.91,8.94,23454,0
2010-06-25,9.055,9.08,8.555,8.615,126896,0
2010-06-28,8.735,8.775,8.52,8.545,36656,0
2010-06-29,8.52,8.62,8.52,8.565,24214,0
2010-06-30,8.595,8.995,8.595,8.75,22230,0
2010-07-01,8.85,8.85,8.625,8.645,19198,0
2010-07-02,8.65,8.68,8.49,8.625,47438,0
2010-07-06,8.64,8.825,8.46,8.525,45586,0
2010-07-07,8.72,8.72,8.49,8.575,210278,0
2010-07-08,8.605,8.61,8.51,8.525,58740,0
2010-07-09,8.485,8.825,8.485,8.825,17636,0
2010-07-12,8.59,8.725,8.545,8.59,15312,0
2010-07-13,8.69,8.75,8.685,8.75,34892,0
2010-07-14,8.7,8.755,8.555,8.745,20160,0
2010-07-15,8.75,8.8,8.575,8.575,19486,0
2010-07-16,8.515,8.725,8.515,8.555,45336,0
2010-07-19,8.65,8.65,8.5,8.625,10388,0
2010-07-20,8.61,8.625,8.525,8.625,24206,0
2010-07-21,8.64,8.935,8.64,8.695,20442,0
2010-07-22,8.63,8.86,8.625,8.775,19524,0
2010-07-23,8.745,9.025,8.675,8.99,34100,0
2010-07-26,9.035,9.095,8.68,9,41910,0
2010-07-27,9.055,9.16,8.705,9.045,21044,0
2010-07-28,9.115,9.225,9.035,9.045,33602,0
2010-07-29,9.215,9.3,8.695,9.025,37682,0
2010-07-30,9.15,9.15,8.69,8.955,30986,0
2010-08-02,9,9,8.74,8.755,24680,0
2010-08-03,8.76,9.16,8.755,8.985,75182,0
2010-08-04,9.135,9.185,8.92,9.14,12982,0
2010-08-05,8.8,8.975,8.65,8.75,40446,0
2010-08-06,8.83,9.16,8.83,9.045,34522,0
2010-08-09,9.05,9.105,9.01,9.1,31302,0
2010-08-10,9.475,9.475,8.885,9.005,28658,0
2010-08-11,8.89,9.03,8.885,8.885,103912,0
2010-08-12,8.825,9.1,8.81,9.05,92570,0
2010-08-13,8.93,9.095,8.93,8.98,15174,0
2010-08-16,8.8,9.245,8.8,9.115,60882,0
2010-08-17,9.065,9.36,9.065,9.34,22170,0
2010-08-18,9.36,9.42,9.33,9.33,17740,0
2010-08-19,9.12,9.355,9.12,9.165,32900,0
2010-08-20,9.13,9.21,9.025,9.175,47630,0
2010-08-23,9.1,9.34,9.07,9.07,21546,0
2010-08-24,9.02,9.175,8.92,9.025,34632,0
2010-08-25,9.025,9.255,8.93,9.255,21594,0
2010-08-26,9.255,9.365,9.25,9.33,14746,0
2010-08-27,9.37,9.37,9.025,9.04,57522,0
2010-08-30,9,9.17,9,9.065,35706,0
2010-08-31,9.09,9.22,9.01,9.03,29688,0
2010-09-01,9.05,9.115,9.005,9.08,45710,0
2010-09-02,9.115,9.25,9.02,9.235,26060,0
2010-09-03,9.25,9.44,9.195,9.405,45582,0
2010-09-07,9.33,9.375,9.295,9.295,27038,0
2010-09-08,9.34,9.485,9.34,9.4,40652,0
2010-09-09,9.4,9.5,9.375,9.48,55720,0
2010-09-10,9.5,9.545,9.36,9.515,52408,0
2010-09-13,9.525,9.535,9.5,9.5,64714,0
2010-09-14,9.51,10.47,9.5,10.325,122408,0
2010-09-15,10.325,11.075,10.325,11.025,187980,0
2010-09-16,10.98,11.125,10.8,11.095,68830,0
2010-09-17,11.2,11.2,10.85,10.94,49370,0
2010-09-20,10.92,10.995,10.54,10.785,46320,0
2010-09-21,10.775,10.93,10.775,10.815,13548,0
2010-09-22,10.83,10.895,10.65,10.67,19732,0
2010-09-23,10.65,10.65,10.045,10.065,52566,0
2010-09-24,10.195,10.66,9.935,10.62,33958,0
2010-09-27,10.575,10.78,10.575,10.695,11104,0
2010-09-28,10.745,10.75,10.205,10.745,21416,0
2010-09-29,10.74,10.74,10.405,10.67,25846,0
2010-09-30,10.755,10.855,10.65,10.725,28070,0
2010-10-01,10.995,10.995,10.485,10.525,11868,0
2010-10-04,10.465,10.465,10.075,10.075,25824,0
2010-10-05,10.18,10.39,10.115,10.39,14220,0
2010-10-06,10.395,10.48,10.395,10.415,14664,0
2010-10-07,10.485,10.5,10.035,10.345,15494,0
2010-10-08,10.71,10.715,10.155,10.55,10776,0
2010-10-11,10.545,10.55,10.415,10.415,4922,0
2010-10-12,10.45,10.45,10.13,10.185,16602,0
2010-10-13,10.185,10.185,10.025,10.075,39206,0
2010-10-14,10.2,10.2,10.035,10.085,6890,0
2010-10-15,10.165,10.195,10.065,10.105,19846,0
2010-10-18,10.075,10.49,10.075,10.49,44890,0
2010-10-19,10.36,10.505,10.195,10.195,13604,0
2010-10-20,10.2,10.32,10.2,10.32,6640,0
2010-10-21,10.385,10.385,10.025,10.14,17912,0
2010-10-22,10.105,10.275,10.025,10.275,6390,0
2010-10-25,10.285,10.375,10.06,10.28,12020,0
2010-10-26,10.215,10.51,10.18,10.505,43846,0
2010-10-27,10.435,10.545,10.32,10.35,11506,0
2010-10-28,10.43,10.525,10.295,10.445,22184,0
2010-10-29,10.465,10.655,10.455,10.515,32298,0
2010-11-01,10.51,10.875,10.115,10.23,24536,0
2010-11-02,10.25,10.48,10.12,10.475,15480,0
2010-11-03,10.545,10.545,10.355,10.505,6666,0
2010-11-04,10.565,10.565,10.35,10.5,48770,0
2010-11-05,11.54,13.025,11.54,12.815,194948,0
2010-11-08,12.75,12.995,12.095,12.41,35048,0
2010-11-09,12.435,12.5,12.42,12.45,21532,0
2010-11-10,12.275,12.62,12.05,12.505,56268,0
2010-11-11,12.48,12.485,12.165,12.21,12182,0
2010-11-12,12.2,12.2,11.65,11.735,43590,0
2010-11-15,11.83,11.99,11.7,11.99,34738,0
2010-11-16,11.7,11.705,11.56,11.61,19332,0
2010-11-17,11.625,11.79,11.625,11.76,5494,0
2010-11-18,11.79,11.99,11.79,11.905,17536,0
2010-11-19,11.945,11.945,11.88,11.945,8692,0
2010-11-22,12.11,12.2,11.86,12.06,67476,0
2010-11-23,11.97,11.97,11.75,11.75,13134,0
2010-11-24,11.77,12.16,11.75,11.975,36766,0
2010-11-26,11.95,12.05,11.78,11.93,11878,0
2010-11-29,11.875,11.875,11.75,11.77,15016,0
2010-11-30,11.67,11.78,11.5,11.6,25646,0
2010-12-01,11.665,12.03,11.625,11.775,22380,0
2010-12-02,11.73,11.955,11.625,11.76,34750,0
2010-12-03,11.675,11.93,11.58,11.715,25682,0
2010-12-06,11.725,11.725,11.5,11.64,17088,0
2010-12-07,11.58,12,11.58,11.9,24680,0
2010-12-08,11.9,11.9,11.65,11.695,64264,0
2010-12-09,11.775,11.83,11.6,11.64,22992,0
2010-12-10,11.825,11.825,11.625,11.71,12454,0
2010-12-13,11.71,11.875,11.655,11.655,20166,0
2010-12-14,11.725,11.84,11.725,11.8,22062,0
2010-12-15,11.76,11.87,11.605,11.735,33846,0
2010-12-16,11.75,11.785,11.655,11.785,22666,0
2010-12-17,11.755,12.01,11.755,12,58984,0
2010-12-20,12.02,12.4,12,12.265,55546,0
2010-12-21,12.25,12.42,12.25,12.415,12492,0
2010-12-22,12.36,12.4,12.325,12.4,8154,0
2010-12-23,12.385,12.405,12.16,12.165,19334,0
2010-12-27,12.15,12.16,11.825,11.865,11484,0
2010-12-28,11.78,11.905,11.78,11.895,7360,0
2010-12-29,11.88,12.05,11.79,11.8,13620,0
2010-12-30,11.8,11.96,11.8,11.8,7012,0
2010-12-31,11.805,11.935,11.8,11.82,14652,0
2011-01-03,11.935,11.955,11.8,11.835,23936,0
2011-01-04,11.87,11.955,11.87,11.905,23000,0
2011-01-05,11.855,12.045,11.79,12.045,19342,0
2011-01-06,12.045,12.305,11.945,12.3,20472,0
2011-01-07,12.345,12.445,12.325,12.445,8724,0
2011-01-10,12.43,12.435,12.35,12.425,16342,0
2011-01-11,12.45,12.74,12.4,12.495,93002,0
2011-01-12,12.605,12.605,12.37,12.43,8534,0
2011-01-13,12.2,12.57,12.2,12.5,19524,0
2011-01-14,12.54,12.77,12.54,12.77,36682,0
2011-01-18,12.71,12.85,12.58,12.58,65268,0
2011-01-19,12.595,12.63,11.98,12.215,34204,0
2011-01-20,12.22,12.295,12.105,12.18,30526,0
2011-01-21,12.25,12.26,12.145,12.155,10666,0
2011-01-24,12.145,12.23,12.06,12.105,13526,0
2011-01-25,12.115,12.44,12.1,12.44,11734,0
2011-01-26,12.53,12.65,12.455,12.5,25354,0
2011-01-27,12.37,12.77,12.365,12.755,22156,0
2011-01-28,12.71,12.71,12.275,12.275,10866,0
2011-01-31,12.405,13,12.405,12.92,83518,0
2011-02-01,13,13.25,12.855,13.115,66062,0
2011-02-02,13.025,13.09,13,13.01,15650,0
2011-02-03,13.045,13.045,12.92,12.975,29436,0
2011-02-04,14.045,14.47,13.09,13.5,113098,0
2011-02-07,13.525,13.85,13.5,13.715,76180,0
2011-02-08,13.625,14.24,13.525,13.955,97278,0
2011-02-09,13.865,14.075,13.865,14.035,46638,0
2011-02-10,14.05,14.25,13.97,14.05,47948,0
2011-02-11,14.055,14.11,13.955,14.1,17474,0
2011-02-14,15.175,15.175,14.385,14.975,92062,0
2011-02-15,14.41,14.94,14.345,14.735,24650,0
2011-02-16,14.665,14.79,14.625,14.775,18468,0
2011-02-18,14.77,14.77,14.345,14.47,30722,0
2011-02-22,14.235,14.285,13.465,13.465,40484,0
2011-02-23,13.555,13.555,12.69,12.815,130046,0
2011-02-24,12.8,13.125,12.755,13.125,43080,0
2011-02-25,13.225,14.025,13.08,13.98,57434,0
2011-02-28,14.285,14.325,14.055,14.21,41742,0
2011-03-01,14.19,14.29,13.4,13.49,36066,0
2011-03-02,13.215,13.625,13.215,13.565,17422,0
2011-03-03,13.75,14.13,13.66,14.11,24540,0
2011-03-04,13.97,14.245,13.97,14.02,16574,0
2011-03-07,14.015,14.095,13.395,13.405,24958,0
2011-03-08,13.475,14.04,13.355,13.985,17862,0
2011-03-09,14.225,14.225,13.92,14.02,19748,0
2011-03-10,13.8,13.81,13.285,13.285,28876,0
2011-03-11,13.25,13.49,13.25,13.29,18312,0
2011-03-14,13.285,13.29,12.775,12.96,50286,0
2011-03-15,12.295,13.02,12.185,12.95,31548,0
2011-03-16,12.93,12.93,12.645,12.785,15882,0
2011-03-17,12.99,13.015,12.675,12.845,25888,0
2011-03-18,12.975,12.975,12.72,12.86,74528,0
2011-03-21,12.835,13.23,12.825,13.14,95022,0
2011-03-22,13.115,13.18,12.955,12.955,18024,0
2011-03-23,12.96,13.215,12.96,13.13,19006,0
2011-03-24,13.16,13.39,13.16,13.375,35090,0
2011-03-25,13.465,13.6,12.845,12.85,35680,0
2011-03-28,12.67,12.96,12.625,12.875,37836,0
2011-03-29,12.875,13.305,12.85,13.105,35616,0
2011-03-30,13.305,13.635,13.25,13.505,11600,0
2011-03-31,13.555,13.555,13.3,13.305,58356,0
2011-04-01,13.615,13.615,13.44,13.525,54828,0
2011-04-04,13.56,13.665,13.35,13.49,85192,0
2011-04-05,13.48,13.685,13.48,13.515,21172,0
2011-04-06,13.62,13.835,13.62,13.785,14288,0
2011-04-07,13.89,14.065,13.87,13.995,34798,0
2011-04-08,14.045,14.115,13.935,14.07,43208,0
2011-04-11,14.11,14.17,13.955,13.97,19960,0
2011-04-12,14.11,14.19,13.95,14.095,21914,0
2011-04-13,14.23,14.23,13.59,13.7,46102,0
2011-04-14,13.655,13.76,13.55,13.65,11982,0
2011-04-15,13.42,13.76,13.42,13.59,23146,0
2011-04-18,13.4,13.525,13.4,13.475,7078,0
2011-04-19,13.555,13.64,13.45,13.45,36912,0
2011-04-20,13.65,13.65,13.395,13.495,25910,0
2011-04-21,13.485,13.6,13.475,13.48,20438,0
2011-04-25,13.44,13.48,13.425,13.425,14444,0
2011-04-26,13.485,13.61,13.485,13.56,9872,0
2011-04-27,13.6,13.915,13.55,13.83,6974,0
2011-04-28,13.75,13.755,13.655,13.72,14980,0
2011-04-29,13.7,13.83,13.7,13.825,12364,0
2011-05-02,13.88,13.945,13.67,13.69,16634,0
2011-05-03,13.68,13.685,13.5,13.555,32254,0
2011-05-04,13.58,13.58,13.145,13.295,91420,0
2011-05-05,13.26,13.385,13.135,13.17,24516,0
2011-05-06,13.18,13.375,13.1,13.175,25490,0
2011-05-09,13.125,13.15,12.975,13.15,58820,0
2011-05-10,13.175,13.27,13.105,13.27,30390,0
2011-05-11,13.115,13.135,13,13.05,27910,0
2011-05-12,12.99,13.145,12.955,13.135,44808,0
2011-05-13,13.175,13.29,13,13.01,33360,0
2011-05-16,12.915,13.265,12.78,12.965,22344,0
2011-05-17,13.065,13.125,12.88,12.9,16822,0
2011-05-18,12.92,12.955,12.705,12.845,50048,0
2011-05-19,12.925,13.15,12.915,13.085,55106,0
2011-05-20,13.04,13.08,12.925,12.935,15542,0
2011-05-23,12.955,13.51,12.625,12.65,33920,0
2011-05-24,12.68,12.68,12.42,12.44,31932,0
2011-05-25,13.02,13.125,12.94,13.085,100300,0
2011-05-26,13.02,13.085,12.94,13.055,14472,0
2011-05-27,13.04,13.145,12.975,13.05,17036,0
2011-05-31,13.18,13.2,13.05,13.14,33882,0
2011-06-01,13.085,13.085,12.625,12.625,53146,0
2011-06-02,12.64,12.69,12.435,12.63,44628,0
2011-06-03,12.435,12.5,12.28,12.28,66296,0
2011-06-06,12.23,12.325,12.08,12.11,75234,0
2011-06-07,12.195,12.605,12.19,12.525,23108,0
2011-06-08,12.495,12.58,12.36,12.385,19984,0
2011-06-09,12.005,12.125,11.53,12.04,145698,0
2011-06-10,11.995,12.03,11.805,11.995,34128,0
2011-06-13,12,12.05,11.955,11.955,46712,0
2011-06-14,12.05,12.095,11.955,12.025,24388,0
2011-06-15,11.845,11.94,11.355,11.53,104200,0
2011-06-16,11.515,11.975,11.515,11.88,37198,0
2011-06-17,11.995,12.07,11.925,12.02,43758,0
2011-06-20,11.955,11.955,11.81,11.85,16572,0
2011-06-21,11.975,12.175,11.535,12.165,16874,0
2011-06-22,12.04,12.175,11.87,12.04,14508,0
2011-06-23,11.7,12,11.7,11.88,30878,0
2011-06-24,11.655,12.54,11.655,12.5,216932,0
2011-06-27,12.495,12.76,12.425,12.575,54430,0
2011-06-28,12.58,13.065,12.58,12.925,27840,0
2011-06-29,12.995,13.025,12.775,12.935,22206,0
2011-06-30,12.99,13.725,12.885,13.22,26524,0
2011-07-01,13.245,13.585,13.005,13.34,28436,0
2011-07-05,13.255,13.635,12.94,13.585,30436,0
2011-07-06,13.5,13.595,13.345,13.49,27234,0
2011-07-07,13.525,13.775,13.525,13.715,30242,0
2011-07-08,13.535,13.725,13.32,13.64,14736,0
2011-07-11,13.45,13.725,13.45,13.65,22528,0
2011-07-12,13.525,13.755,13.395,13.625,68482,0
2011-07-13,13.49,13.7,13.365,13.5,30782,0
2011-07-14,13.66,13.66,13.17,13.235,31580,0
2011-07-15,13.365,13.375,12.86,13.08,36374,0
2011-07-18,13.15,13.53,13.005,13.44,16464,0
2011-07-19,13.45,13.57,13.335,13.42,39328,0
2011-07-20,13.42,13.995,13.225,13.865,24074,0
2011-07-21,13.995,14,13.725,13.95,41442,0
2011-07-22,13.98,14,13.785,13.87,59256,0
2011-07-25,13.885,13.995,13.85,13.97,20102,0
2011-07-26,13.95,13.95,13.445,13.62,14860,0
2011-07-27,13.62,13.62,13.115,13.265,29992,0
2011-07-28,13.13,13.805,13.13,13.635,23052,0
2011-07-29,13.47,13.79,13.19,13.265,36764,0
2011-08-01,13.46,13.905,13.3,13.54,46424,0
2011-08-02,13.21,13.96,13.21,13.655,42108,0
2011-08-03,13.73,13.995,13.265,13.84,20570,0
2011-08-04,13.685,13.995,13.35,13.525,39206,0
2011-08-05,13.245,13.245,12.025,12.475,86344,0
2011-08-08,12.14,12.35,12.005,12.015,33470,0
2011-08-09,11.885,14,11.885,12.81,35922,0
2011-08-10,12.445,12.615,12.025,12.025,26560,0
2011-08-11,12.075,12.425,12,12.14,47986,0
2011-08-12,12.14,12.15,11.525,11.525,45260,0
2011-08-15,11.705,11.705,11.505,11.58,27154,0
2011-08-16,11.505,11.695,11.37,11.475,80448,0
2011-08-17,11.7,12.525,11.7,12.37,38492,0
2011-08-18,12.245,12.44,11.5,11.525,54160,0
2011-08-19,11.59,11.94,11.575,11.655,20886,0
2011-08-22,11.965,11.965,11.7,11.775,12082,0
2011-08-23,11.715,12.48,11.715,12.475,32554,0
2011-08-24,12.415,12.725,12.315,12.725,16760,0
2011-08-25,12.37,12.865,12.325,12.325,23470,0
2011-08-26,12.13,12.43,12.07,12.37,22934,0
2011-08-29,12.425,12.72,12.235,12.715,27708,0
2011-08-30,12.61,12.85,12.61,12.77,17874,0
2011-08-31,12.65,12.8,12.325,12.58,20512,0
2011-09-01,12.395,12.47,11.88,11.905,18400,0
2011-09-02,11.745,11.75,11.385,11.41,21050,0
2011-09-06,11.25,11.845,11.25,11.445,43680,0
2011-09-07,11.53,12.115,11.455,11.985,30994,0
2011-09-08,11.915,12.23,11.805,11.805,15444,0
2011-09-09,11.745,11.805,11.38,11.525,19806,0
2011-09-12,11.44,11.57,11.44,11.54,10036,0
2011-09-13,11.62,12.335,11.62,12.32,29662,0
2011-09-14,12.445,12.59,11.795,12.48,37018,0
2011-09-15,12.5,12.64,12.295,12.31,32884,0
2011-09-16,12.495,12.59,12.145,12.335,32268,0
2011-09-19,12.145,12.145,11.79,11.95,22024,0
2011-09-20,12.34,12.34,11.77,11.77,15160,0
2011-09-21,11.745,11.77,11.275,11.335,23940,0
2011-09-22,11.27,11.755,11.175,11.18,32884,0
2011-09-23,11.3,11.735,11.15,11.615,16624,0
2011-09-26,11.715,12.085,11.7,12.085,356302,0
2011-09-27,12.2,12.75,12.2,12.595,24560,0
2011-09-28,12.54,12.54,12.205,12.205,19190,0
2011-09-29,12.385,12.46,11.9,12.115,19038,0
2011-09-30,12.325,12.37,12.03,12.335,13118,0
2011-10-03,12.225,12.235,11.68,11.69,32568,0
2011-10-04,11.58,12.26,11.5,12.225,40750,0
2011-10-05,12.25,12.25,11.775,11.945,34308,0
2011-10-06,11.795,11.98,11.76,11.82,22260,0
2011-10-07,11.805,11.905,11.575,11.62,32152,0
2011-10-10,11.835,11.91,11.75,11.9,31776,0
2011-10-11,11.865,12.34,11.865,12.29,116834,0
2011-10-12,12.27,12.79,12.27,12.785,25260,0
2011-10-13,12.66,13.19,12.62,12.995,18104,0
2011-10-14,13.05,13.705,12.9,13.61,21448,0
2011-10-17,13.55,13.55,12.94,13.005,117794,0
2011-10-18,13.115,13.5,12.88,13.385,29764,0
2011-10-19,13.32,13.495,12.775,12.795,21494,0
2011-10-20,12.73,12.875,12.665,12.665,16650,0
2011-10-21,12.92,13.21,12.54,13.085,23280,0
2011-10-24,12.75,13.42,12.745,13.42,13492,0
2011-10-25,13.06,13.425,13.055,13.165,14216,0
2011-10-26,13.42,13.42,12.86,13.375,11834,0
2011-10-27,13.65,13.65,13.235,13.62,362710,0
2011-10-28,13.25,13.945,13.25,13.94,27150,0
2011-10-31,13.705,14.05,13.535,13.58,41218,0
2011-11-01,13.205,13.89,13.15,13.535,26142,0
2011-11-02,13.815,13.885,13.635,13.875,24060,0
2011-11-03,13.8,14.135,13.8,14.135,19670,0
2011-11-04,13.94,14.04,13.7,14.02,14602,0
2011-11-07,13.675,14.075,13.56,14.075,14586,0
2011-11-08,14,14.245,13.825,14.24,35098,0
2011-11-09,13.8,14.185,13.16,13.255,31230,0
2011-11-10,13.245,13.485,13.17,13.485,18658,0
2011-11-11,13.72,14.03,13.72,13.99,19050,0
2011-11-14,13.76,13.76,13.38,13.435,22586,0
2011-11-15,13.6,13.895,13.31,13.895,24726,0
2011-11-16,14.005,14.5,13.84,14.05,21624,0
2011-11-17,14.05,14.12,13.905,13.915,10108,0
2011-11-18,13.915,13.96,13.725,13.86,12484,0
2011-11-21,13.73,13.78,13.625,13.68,7310,0
2011-11-22,13.59,13.71,13.395,13.395,3450,0
2011-11-23,13.385,13.495,13.125,13.125,14706,0
2011-11-25,13.125,13.125,12.88,12.95,42184,0
2011-11-28,13.31,13.42,13.09,13.345,19104,0
2011-11-29,13.375,13.505,13.35,13.35,7040,0
2011-11-30,13.83,13.885,13.685,13.885,29334,0
2011-12-01,13.835,14.14,13.77,13.88,14806,0
2011-12-02,14.025,14.12,13.995,14,10290,0
2011-12-05,13.84,14.26,13.84,14.19,21988,0
2011-12-06,14.015,14.17,14.015,14.16,6284,0
2011-12-07,14.16,14.16,13.015,13.65,21436,0
2011-12-08,13.52,14.11,13.45,13.58,24232,0
2011-12-09,13.8,14.56,13.525,14.405,30248,0
2011-12-12,14.305,14.32,14.05,14.13,11330,0
2011-12-13,14.22,14.25,13.935,13.935,22596,0
2011-12-14,13.91,14.245,13.8,14.185,16574,0
2011-12-15,14.25,14.25,13.92,14.13,11710,0
2011-12-16,14.23,14.25,14.005,14.1,35480,0
2011-12-19,14.235,14.245,14,14,17788,0
2011-12-20,14.22,14.5,13.86,14.145,65906,0
2011-12-21,14.135,14.69,14.05,14.085,21278,0
2011-12-22,14.08,14.11,13.815,13.925,9100,0
2011-12-23,13.79,14.35,13.79,14.295,39000,0
2011-12-27,14.15,14.22,13.925,14.145,15802,0
2011-12-28,14.26,14.27,13.845,13.845,6194,0
2011-12-29,13.63,14.07,13.63,14.07,9484,0
2011-12-30,13.84,14.345,13.84,14.14,41514,0
2012-01-03,14.375,14.375,13.82,14.02,74426,0
2012-01-04,13.97,13.975,13.88,13.88,7352,0
2012-01-05,13.795,13.93,13.715,13.83,12976,0
2012-01-06,13.825,13.925,13.68,13.705,55784,0
2012-01-09,13.795,13.935,13.15,13.22,49130,0
2012-01-10,13.355,13.56,13.305,13.425,83486,0
2012-01-11,13.38,13.55,13.175,13.445,27992,0
2012-01-12,13.5,13.77,13.205,13.73,84502,0
2012-01-13,13.715,14.065,13.545,13.625,31210,0
2012-01-17,13.855,14.22,13.775,14.135,57952,0
2012-01-18,14.09,14.995,14.05,14.915,93980,0
2012-01-19,14.905,15.12,14.35,15.065,10906,0
2012-01-20,15.09,15.375,15.08,15.215,33920,0
2012-01-23,15.29,15.455,15.175,15.365,7652,0
2012-01-24,15.205,15.585,15.205,15.545,23402,0
2012-01-25,15.545,15.64,15.085,15.395,24280,0
2012-01-26,15.705,15.705,15.3,15.545,17440,0
2012-01-27,15.485,15.53,14.28,14.52,173886,0
2012-01-30,14.375,14.375,14.05,14.105,25506,0
2012-01-31,14.09,14.32,13.91,14.26,87114,0
2012-02-01,14.355,14.985,14.29,14.97,67620,0
2012-02-02,15.015,15.365,14.925,15.335,14134,0
2012-02-03,15.125,15.675,14.95,15.67,28466,0
2012-02-06,15.86,16.285,15.79,16.27,22452,0
2012-02-07,16.27,16.5,16.135,16.4,25126,0
2012-02-08,16.405,16.585,16.2,16.57,50168,0
2012-02-09,16.94,17,16.6,16.82,54754,0
2012-02-10,16.7,16.75,16.515,16.53,13600,0
2012-02-13,16.535,16.745,16.505,16.72,30536,0
2012-02-14,16.685,16.685,16.285,16.37,34298,0
2012-02-15,16.495,16.495,16.095,16.17,14528,0
2012-02-16,16.28,16.49,16.28,16.48,7430,0
2012-02-17,16.53,16.53,16.405,16.515,13100,0
2012-02-21,16.515,16.585,16.235,16.365,12198,0
2012-02-22,16.495,16.505,16.275,16.275,5780,0
2012-02-23,16.465,16.48,16.245,16.48,6658,0
2012-02-24,16.53,16.71,16.53,16.565,9630,0
2012-02-27,16.62,16.62,16.255,16.35,5322,0
2012-02-28,16.365,16.43,16.025,16.2,18182,0
2012-02-29,16.485,16.485,15.935,16.01,33508,0
2012-03-01,16.005,16.49,15.63,15.745,29174,0
2012-03-02,15.635,15.755,14.785,14.845,30510,0
2012-03-05,14.655,14.845,14.61,14.725,5788,0
2012-03-06,14.57,14.82,14.51,14.755,17486,0
2012-03-07,14.825,14.825,14.61,14.72,7098,0
2012-03-08,14.865,15.125,14.685,15.06,8214,0
2012-03-09,15.11,15.5,15.11,15.495,12322,0
2012-03-12,15.38,15.45,15.36,15.365,4848,0
2012-03-13,15.5,15.975,15.375,15.965,34306,0
2012-03-14,15.955,16.17,15.94,16.045,4174,0
2012-03-15,16.21,16.31,16.04,16.095,10506,0
2012-03-16,16,16.495,15.895,16.42,26308,0
2012-03-19,16.5,17.085,16.475,16.975,16438,0
2012-03-20,16.75,17.045,16.635,16.88,7680,0
2012-03-21,17.06,17.06,16.845,16.845,3284,0
2012-03-22,16.685,16.825,16.335,16.49,42492,0
2012-03-23,16.42,16.74,16.41,16.475,22682,0
2012-03-26,16.64,16.735,16.465,16.54,10154,0
2012-03-27,16.545,16.555,16.255,16.385,8248,0
2012-03-28,16.275,16.455,16.155,16.38,10832,0
2012-03-29,16.225,16.575,15.99,16.29,56992,0
2012-03-30,16.47,16.47,15.89,15.985,30342,0
2012-04-02,15.895,16.06,15,15.98,20854,0
2012-04-03,15.875,16.135,15.85,15.945,24796,0
2012-04-04,15.84,15.9,15.4,15.64,20572,0
2012-04-05,15.55,15.7,15.125,15.235,41312,0
2012-04-09,15.255,15.265,15,15.005,8744,0
2012-04-10,15.325,15.325,14.68,14.68,50614,0
2012-04-11,14.95,14.99,14.74,14.88,10878,0
2012-04-12,14.89,15.085,14.875,15.055,10414,0
2012-04-13,14.81,14.81,14.64,14.64,14600,0
2012-04-16,14.535,14.85,14.525,14.79,5868,0
2012-04-17,14.83,15.2,14.83,15.2,5030,0
2012-04-18,15.01,15.08,15,15.045,5866,0
2012-04-19,15.125,15.125,14.9,14.985,10246,0
2012-04-20,15.555,15.555,14.945,15.06,39556,0
2012-04-23,15,15,14.5,14.565,14380,0
2012-04-24,14.645,14.82,14.58,14.63,35348,0
2012-04-25,14.87,15.21,14.82,14.9,32866,0
2012-04-26,14.935,15.095,14.795,14.84,34126,0
2012-04-27,14.89,15.115,14.64,15.11,12686,0
2012-04-30,15.02,15.02,14.795,14.83,6492,0
2012-05-01,14.86,14.995,14.58,14.585,20578,0
2012-05-02,14.97,14.97,14.6,14.835,10230,0
2012-05-03,14.84,14.975,14.75,14.845,11882,0
2012-05-04,14.745,14.76,14.585,14.585,9964,0
2012-05-07,14.55,14.76,14.55,14.635,10576,0
2012-05-08,14.605,15,14.605,14.925,15930,0
2012-05-09,14.825,14.875,14.725,14.79,8110,0
2012-05-10,14.905,15.07,14.8,15,32576,0
2012-05-11,14.84,15.035,14.84,15.035,11372,0
2012-05-14,14.815,15.19,14.655,15.135,17166,0
2012-05-15,15.185,15.465,15.185,15.21,7256,0
2012-05-16,15.325,15.325,15.005,15.065,7624,0
2012-05-17,15.045,15.07,14.975,15.03,16682,0
2012-05-18,15.01,15.105,14.78,15.085,9586,0
2012-05-21,15.24,15.68,15.09,15.68,24270,0
2012-05-22,15.67,16.045,15.475,15.52,17608,0
2012-05-23,15.49,16.24,15.49,15.6,6570,0
2012-05-24,15.685,15.69,15.515,15.66,15996,0
2012-05-25,15.71,15.885,15.71,15.885,19358,0
2012-05-29,16.025,16.045,15.885,15.97,12446,0
2012-05-30,15.875,15.875,15.825,15.85,12282,0
2012-05-31,15.85,15.985,15.715,15.715,18954,0
2012-06-01,15.345,15.375,14.975,15.25,36448,0
2012-06-04,15.255,15.58,15.04,15.46,15590,0
2012-06-05,15.515,15.855,15.5,15.85,26070,0
2012-06-06,16.035,16.365,16.035,16.365,18018,0
2012-06-07,16.6,16.6,16.03,16.18,13308,0
2012-06-08,16.165,16.225,15.965,16.225,5920,0
2012-06-11,16.285,16.3,15.75,15.775,12400,0
2012-06-12,15.91,16.125,15.775,16.085,21216,0
2012-06-13,16.035,16.22,16.035,16.125,17362,0
2012-06-14,16.125,16.75,16.125,16.7,15814,0
2012-06-15,17,17,16.785,16.79,27670,0
2012-06-18,16.77,16.94,16.57,16.73,14516,0
2012-06-19,16.77,16.9,16.575,16.76,31480,0
2012-06-20,16.795,17.06,16.485,16.735,24340,0
2012-06-21,16.8,16.8,15.845,15.845,8624,0
2012-06-22,16.03,16.7,15.875,16.69,184924,0
2012-06-25,16.035,16.565,16.035,16.26,34550,0
2012-06-26,16.215,16.25,16.05,16.12,5186,0
2012-06-27,16.01,16.105,15.95,16.105,5574,0
2012-06-28,15.935,16.315,15.93,16.115,39980,0
2012-06-29,16.41,16.41,15.896,16.175,22086,0
2012-07-02,16.235,16.395,15.995,16.39,45062,0
2012-07-03,16.345,16.4,16.06,16.4,10486,0
2012-07-05,16.125,16.15,16.105,16.12,4000,0
2012-07-06,15.94,16.165,15.88,16.08,6216,0
2012-07-09,16.015,16.04,15.92,15.97,1930,0
2012-07-10,16.03,16.115,15.9,16.105,8176,0
2012-07-11,16.25,16.25,15.97,16.135,15760,0
2012-07-12,16.095,16.25,16.095,16.18,12044,0
2012-07-13,16.25,16.5,16.19,16.5,19232,0
2012-07-16,16.315,16.485,16.115,16.355,5200,0
2012-07-17,16.445,16.475,16.25,16.43,3150,0
2012-07-18,16.435,16.435,16.01,16.245,5430,0
2012-07-19,16.315,16.44,16.145,16.315,7678,0
2012-07-20,16.29,16.535,16.29,16.48,10880,0
2012-07-23,16.115,16.5,16.115,16.36,11600,0
2012-07-24,16.23,16.23,16,16.045,7336,0
2012-07-25,16.245,16.245,16.125,16.125,4148,0
2012-07-26,16.5,16.525,16.405,16.525,5478,0
2012-07-27,16.55,17.01,16.5,16.945,16154,0
2012-07-30,17.02,17.395,16.98,17.13,6926,0
2012-07-31,17.03,17.205,16.765,16.99,36234,0
2012-08-01,16.83,16.83,16.22,16.22,13278,0
2012-08-02,16.165,16.815,15.2,15.5,48018,0
2012-08-03,15.865,16.42,15.865,16.42,21950,0
2012-08-06,16.76,16.76,15.85,15.885,34834,0
2012-08-07,16.65,17.575,16.65,17.485,28782,0
2012-08-08,17.535,18.245,17.475,18.09,46970,0
2012-08-09,18.15,18.374,17.735,17.915,20648,0
2012-08-10,17.725,17.795,17.535,17.57,19728,0
2012-08-13,17.67,18.382,17.155,17.345,47482,0
2012-08-14,17.555,17.835,17.31,17.46,66502,0
2012-08-15,17.415,17.415,16.755,16.875,15402,0
2012-08-16,17.01,17.485,16.943,16.99,43400,0
2012-08-17,16.895,17.5,16.83,17.375,45718,0
2012-08-20,17.44,17.5,17.045,17.215,9614,0
2012-08-21,17.275,17.3,17.235,17.275,5788,0
2012-08-22,17.26,17.475,17.19,17.19,10864,0
2012-08-23,17.245,17.27,16.955,17.05,46180,0
2012-08-24,17.1,17.405,16.99,17.175,3914,0
2012-08-27,15.935,17.465,15.935,16.975,15298,0
2012-08-28,16.95,17,16,16.965,13668,0
2012-08-29,16.925,17.5,16.85,17.3,63318,0
2012-08-30,17.25,17.625,17.25,17.33,3942,0
2012-08-31,17.565,17.995,16.775,17.025,66672,0
2012-09-04,17.16,17.495,16.6,17.145,36530,0
2012-09-05,17.24,17.24,16.755,17.06,24294,0
2012-09-06,17.29,17.805,17.19,17.6,48630,0
2012-09-07,17.68,17.8,17.385,17.66,32098,0
2012-09-10,17.715,17.715,16.885,17.03,24946,0
2012-09-11,17.005,17.5,17,17.45,113580,0
2012-09-12,17.45,17.45,17.265,17.415,61062,0
2012-09-13,17.365,17.705,17.265,17.64,24350,0
2012-09-14,17.59,17.75,17.265,17.42,56104,0
2012-09-17,17.475,17.975,17.475,17.835,20600,0
2012-09-18,17.655,18.095,17.295,17.85,37432,0
2012-09-19,17.995,18.074,17.77,17.845,15920,0
2012-09-20,17.79,17.92,17.445,17.66,10364,0
2012-09-21,17.875,18.245,17.705,18.245,83512,0
2012-09-24,18.19,19.12,18.124,19.035,52076,0
2012-09-25,19.115,19.99,19.08,19.32,50932,0
2012-09-26,19.48,19.655,19.16,19.41,62674,0
2012-09-27,19.545,19.735,19.235,19.64,26082,0
2012-09-28,19.745,19.86,19.305,19.61,54186,0
2012-10-01,19.85,20.44,19.785,20.135,51144,0
2012-10-02,20.27,20.345,19.815,19.965,30548,0
2012-10-03,20.015,20.445,19.815,19.84,14868,0
2012-10-04,19.9,20.11,19.81,20.055,22766,0
2012-10-05,20.145,20.175,19.855,20.06,38894,0
2012-10-08,19.91,20.245,19.88,20,18712,0
2012-10-09,20.185,20.345,19.35,19.355,33590,0
2012-10-10,19.39,19.745,19.315,19.45,8876,0
2012-10-11,19.772,20.13,18.941,19.245,46428,0
2012-10-12,19.235,19.875,19.235,19.75,111662,0
2012-10-15,19.875,20.15,19.595,19.62,33602,0
2012-10-16,19.83,19.83,19.21,19.37,20582,0
2012-10-17,19.355,19.595,18.915,19.025,57032,0
2012-10-18,18.95,19.18,18.36,18.515,36994,0
2012-10-19,18.29,18.475,17.78,18.025,64290,0
2012-10-22,18.12,18.355,18.115,18.285,7582,0
2012-10-23,18.15,18.78,18.15,18.31,25670,0
2012-10-24,18.32,18.395,18.17,18.17,13948,0
2012-10-25,18.335,18.565,18.04,18.195,12740,0
2012-10-26,18.145,18.685,17.995,18.115,72826,0
2012-10-31,17.995,17.995,17.625,17.885,18362,0
2012-11-01,17.955,18.535,17.83,18.42,33928,0
2012-11-02,18.065,18.22,17.55,17.73,39464,0
2012-11-05,17.73,18.235,17.73,18.165,18948,0
2012-11-06,18.545,19.67,18.545,19.265,23684,0
2012-11-07,19.17,19.17,18.41,18.545,27192,0
2012-11-08,18.655,18.75,18.3,18.3,14402,0
2012-11-09,17.78,18.41,17.78,18.235,40522,0
2012-11-12,18.24,18.25,18.125,18.18,11676,0
2012-11-13,18.105,18.575,17.825,18.355,46970,0
2012-11-14,18.275,18.41,18.175,18.305,14538,0
2012-11-15,18.21,18.385,18.175,18.18,24250,0
2012-11-16,18.15,18.4,17.885,18.13,78000,0
2012-11-19,18.395,18.86,18.395,18.86,12432,0
2012-11-20,18.77,18.91,18.275,18.635,72058,0
2012-11-21,18.446,18.88,18.446,18.88,5030,0
2012-11-23,18.84,19.25,18.815,19.225,50800,0
2012-11-26,19.23,19.885,19.215,19.76,20450,0
2012-11-27,19.84,20.06,19.76,19.93,35128,0
2012-11-28,19.75,20.095,19.7,19.915,15478,0
2012-11-29,20.105,20.375,20.02,20.215,29184,0
2012-11-30,20.27,20.27,20.05,20.22,17470,0
2012-12-03,20.24,20.25,19.535,19.68,47286,0
2012-12-04,19.58,19.99,19.4,19.755,48424,0
2012-12-05,20,20.245,20,20.195,39916,0
2012-12-06,20.22,20.35,20.08,20.35,14300,0
2012-12-07,20.475,20.75,19.915,20.375,67054,0
2012-12-10,20.565,20.75,20.445,20.74,15044,0
2012-12-11,20.945,21.5,20.7,21.105,107492,0
2012-12-12,21.48,21.48,21.055,21.27,31138,0
2012-12-13,20.15,20.15,19.586,20,24070,0
2012-12-14,20.005,20.35,20.005,20.17,86050,0
2012-12-17,20.645,20.95,20.28,20.885,30082,0
2012-12-18,20.98,20.98,20.15,20.305,57152,0
2012-12-19,20.485,20.65,20.25,20.605,72444,0
2012-12-20,20.6,20.6,19.84,20.025,35908,0
2012-12-21,20.055,20.145,19.265,20.105,70378,0
2012-12-24,19.92,20.35,19.49,20.155,46090,0
2012-12-26,20.15,20.31,20.055,20.205,44282,0
2012-12-27,19.815,20.375,19.526,19.97,23030,0
2012-12-28,19.835,20,19.75,19.845,48052,0
2012-12-31,19.78,20.725,19.595,20.67,69756,0
2013-01-02,21.26,21.82,20.91,21.69,44154,0
2013-01-03,21.66,21.92,21.52,21.575,42112,0
2013-01-04,21.73,21.73,19.77,21.41,69760,0
2013-01-07,21.415,21.675,21.225,21.52,17080,0
2013-01-08,21.46,21.945,21.005,21.715,73012,0
2013-01-09,21.73,22,21.73,21.995,34526,0
2013-01-10,22.19,22.19,21.53,22.145,32850,0
2013-01-11,21.955,22.45,21.925,22.07,68332,0
2013-01-14,21.965,22.935,21.965,22.665,43674,0
2013-01-15,22.58,22.92,22.2,22.915,29236,0
2013-01-16,22.825,22.995,22.76,22.825,21454,0
2013-01-17,22.875,22.95,22.55,22.68,11898,0
2013-01-18,22.69,22.95,22.62,22.855,12756,0
2013-01-22,22.85,23.75,22.85,23.69,51808,0
2013-01-23,23.635,23.82,23.33,23.52,16898,0
2013-01-24,23.575,23.7,23.36,23.505,63616,0
2013-01-25,23.595,23.595,22.23,22.655,28488,0
2013-01-28,22.55,22.825,22.165,22.82,52182,0
2013-01-29,22.74,22.99,22.075,22.91,9334,0
2013-01-30,22.195,23.36,22.195,23.205,9420,0
2013-01-31,23.25,23.45,22.386,23.295,77504,0
2013-02-01,23.345,24.3,23.345,24.265,27094,0
2013-02-04,24.07,24.445,23.76,23.8,23330,0
2013-02-05,24.005,24.745,23.56,24.42,31458,0
2013-02-06,24.35,24.38,24.09,24.25,12746,0
2013-02-07,23.88,23.88,21.77,22.572,57936,0
2013-02-08,22.515,23.36,22.35,23,50930,0
2013-02-11,22.955,23.14,22.555,22.865,45248,0
2013-02-12,22.96,23.695,22.96,23.4,27874,0
2013-02-13,23.36,23.56,22.99,23.12,15614,0
2013-02-14,22.995,23.532,22.995,23.2,16160,0
2013-02-15,23.27,23.8,23.235,23.71,35906,0
2013-02-19,23.695,24.2,23.339,24.025,28852,0
2013-02-20,24.065,24.24,23.81,23.81,21804,0
2013-02-21,23.63,23.76,22.625,22.905,19516,0
2013-02-22,23.125,23.255,22.536,22.99,14812,0
2013-02-25,22.725,23.185,22.7,22.7,42528,0
2013-02-26,22.98,23.47,22.795,23.245,20300,0
2013-02-27,23.05,23.125,22.66,22.975,32516,0
2013-02-28,22.975,23.075,22.752,22.98,29952,0
2013-03-01,22.725,23.3,22.68,23.095,25298,0
2013-03-04,22.99,23.5,22.92,23.5,18606,0
2013-03-05,23.61,23.995,23.55,23.8,19638,0
2013-03-06,23.885,24.43,23.62,24.255,6228,0
2013-03-07,24.25,24.25,23.2,23.85,14388,0
2013-03-08,24.15,24.15,23.82,23.825,42316,0
2013-03-11,23.95,23.95,23.385,23.595,15424,0
2013-03-12,23.61,23.74,23.29,23.48,8490,0
2013-03-13,23.43,23.7,23.225,23.37,11000,0
2013-03-14,23.395,24.24,23.395,23.95,13596,0
2013-03-15,23.99,24.12,23.655,24,61606,0
2013-03-18,23.565,24.07,23.29,23.75,17300,0
2013-03-19,23.895,24.015,23.45,23.605,47600,0
2013-03-20,23.625,23.85,23.55,23.85,43852,0
2013-03-21,23.695,23.76,23.55,23.63,7058,0
2013-03-22,23.125,23.355,22.825,22.995,69974,0
2013-03-25,23.085,23.265,22.85,22.95,13178,0
2013-03-26,23.105,23.51,22.875,23.425,62538,0
2013-03-27,23.27,23.495,22.855,23.19,26226,0
2013-03-28,23.275,23.275,23.02,23.105,55082,0
2013-04-01,23.11,23.185,22.65,22.775,24742,0
2013-04-02,22.99,22.99,22.416,22.445,13968,0
2013-04-03,22.43,22.73,22.25,22.36,21754,0
2013-04-04,22.265,22.6,22.265,22.54,12978,0
2013-04-05,22.155,22.65,22.125,22.465,76978,0
2013-04-08,22.48,22.72,22.385,22.6,39392,0
2013-04-09,22.645,22.795,22.12,22.27,10886,0
2013-04-10,22.29,23.27,22.25,23.195,35626,0
2013-04-11,23.13,23.4,22.91,23.115,88418,0
2013-04-12,23.075,23.075,22.63,22.89,19816,0
2013-04-15,22.83,22.845,21.5,21.515,18112,0
2013-04-16,21.79,22.115,21.51,21.81,29730,0
2013-04-17,21.625,21.81,20.1,20.24,39988,0
2013-04-18,20.325,20.56,20,20.5,39954,0
2013-04-19,20.5,21.02,20.495,21.02,26500,0
2013-04-22,21.09,21.25,20.395,20.87,49900,0
2013-04-23,20.985,21.5,20.96,21.495,33456,0
2013-04-24,21.46,21.85,21.452,21.79,33104,0
2013-04-25,21.965,22.77,21.746,22.58,54218,0
2013-04-26,22.55,22.55,22.235,22.375,30360,0
2013-04-29,22.315,22.605,22.315,22.55,9748,0
2013-04-30,22.635,22.795,22.532,22.74,10030,0
2013-05-01,22.275,22.78,22.25,22.46,68436,0
2013-05-02,22.525,22.525,22.08,22.115,38668,0
2013-05-03,22.39,22.56,22,22.485,55522,0
2013-05-06,22.475,23.15,22.425,22.885,37188,0
2013-05-07,22.29,23.39,22.28,23.39,48650,0
2013-05-08,23.39,24.175,23.21,23.63,58236,0
2013-05-09,22.415,23.35,22.415,23.03,31428,0
2013-05-10,23.095,23.75,22.925,23.62,67358,0
2013-05-13,23.53,23.725,23.35,23.725,8966,0
2013-05-14,23.83,23.955,23.596,23.795,16218,0
2013-05-15,23.6,24.36,23.6,24.085,12134,0
2013-05-16,23.96,24.165,23.75,24.14,82394,0
2013-05-17,24.21,24.95,24.155,24.625,51388,0
2013-05-20,24.64,24.88,24.3,24.54,54034,0
2013-05-21,24.45,24.775,24.145,24.49,38984,0
2013-05-22,24.59,24.7,24.1,24.325,56604,0
2013-05-23,24.225,24.62,24.225,24.515,6622,0
2013-05-24,24.29,24.682,24.168,24.6,22830,0
2013-05-28,24.785,24.97,24.45,24.56,89360,0
2013-05-29,24.43,24.83,24.43,24.61,25670,0
2013-05-30,24.675,25.235,24.592,25.095,36986,0
2013-05-31,25.015,25.095,24.595,24.865,32964,0
2013-06-03,24.855,25.58,24.292,25.47,49238,0
2013-06-04,25.085,25.66,25.002,25.51,18688,0
2013-06-05,25.625,25.625,24.418,24.7,24562,0
2013-06-06,24.705,25.32,24.225,25.14,35538,0
2013-06-07,25.335,25.335,24.875,25.155,64958,0
2013-06-10,25.185,25.775,24.99,25.71,80292,0
2013-06-11,25.35,29.15,25.35,27.71,160708,0
2013-06-12,28.07,28.125,27.43,27.835,41704,0
2013-06-13,27.725,28.935,27.61,28.9,75130,0
2013-06-14,28.835,29.725,28.51,28.885,75146,0
2013-06-17,29.47,30.348,29.025,30.195,38462,0
2013-06-18,30.18,31.13,29.487,31.11,106872,0
2013-06-19,31.11,31.55,30.935,31.205,80010,0
2013-06-20,30.735,31.185,30.59,31.025,17036,0
2013-06-21,31.2,31.325,30.94,31.05,69374,0
2013-06-24,30.57,30.82,29.365,29.59,38916,0
2013-06-25,29.69,29.775,29.07,29.57,30062,0
2013-06-26,29.745,30.36,29.5,29.615,16052,0
2013-06-27,29.725,30,29.52,29.76,48228,0
2013-06-28,29.41,30.49,29.41,29.945,151962,0
2013-07-01,29.925,30.595,29.774,30.52,75014,0
2013-07-02,30.71,30.91,30.37,30.805,39334,0
2013-07-03,30.675,31.88,30.55,31.765,47352,0
2013-07-05,32.24,32.74,31.855,32.59,69502,0
2013-07-08,32.61,33.495,32.41,32.955,38208,0
2013-07-09,33.05,33.05,31.545,32.01,39360,0
2013-07-10,32.28,32.305,31.55,31.785,69328,0
2013-07-11,32.68,32.68,31.17,31.745,28416,0
2013-07-12,31.535,32.25,31.285,32.21,34654,0
2013-07-15,32.355,32.745,31.528,31.95,143144,0
2013-07-16,31.825,32.27,31.745,31.85,46178,0
2013-07-17,31.875,32.01,31.41,31.85,34070,0
2013-07-18,31.845,31.925,31,31.76,29586,0
2013-07-19,31.395,31.75,30.7,31.02,59324,0
2013-07-22,31,31.01,30.215,30.795,30278,0
2013-07-23,30.84,30.985,30.65,30.79,26628,0
2013-07-24,30.955,30.99,30.25,30.985,114616,0
2013-07-25,31.015,31.625,31.015,31.425,60430,0
2013-07-26,31.3,31.705,31.25,31.52,36380,0
2013-07-29,31.59,31.89,31.375,31.54,28040,0
2013-07-30,31.76,31.845,31.19,31.245,53978,0
2013-07-31,31.43,31.82,31.355,31.745,52804,0
2013-08-01,31.835,32.195,31.345,31.53,32888,0
2013-08-02,31.525,31.8,31.335,31.8,14036,0
2013-08-05,31.655,31.7,30.955,31.455,35278,0
2013-08-06,31.295,31.69,31.295,31.56,38362,0
2013-08-07,31.25,31.475,28.72,29.02,76576,0
2013-08-08,30,30,29.225,29.69,51614,0
2013-08-09,29.65,30.24,29.18,29.43,68520,0
2013-08-12,29.01,29.48,29.01,29.25,49502,0
2013-08-13,29.065,29.245,29,29.03,38424,0
2013-08-14,29.08,29.125,28.5,28.5,39948,0
2013-08-15,28.395,28.47,27.635,27.75,22428,0
2013-08-16,27.26,27.768,26.69,27.085,71344,0
2013-08-19,27.25,27.265,26.25,26.49,51730,0
2013-08-20,26.55,27.574,26.015,27.045,71942,0
2013-08-21,27,28.035,26.995,27.645,44726,0
2013-08-22,27.09,28.35,27.09,27.76,8066,0
2013-08-23,28.02,28.535,27.555,28.205,47718,0
2013-08-26,27.925,28.04,27.395,27.825,46456,0
2013-08-27,27.53,27.865,26.13,26.25,34442,0
2013-08-28,26.25,26.5,26,26.29,102866,0
2013-08-29,26.24,26.65,26.24,26.55,53758,0
2013-08-30,26.475,26.475,25.725,25.975,38978,0
2013-09-03,26.495,27.425,25.005,27.175,119300,0
2013-09-04,27.29,27.445,26.705,26.93,93472,0
2013-09-05,26.975,26.975,26.125,26.745,43804,0
2013-09-06,27.155,28.125,26.65,27.72,55102,0
2013-09-09,27.785,28.065,27.165,27.38,36940,0
2013-09-10,27.5,27.85,27.465,27.62,32250,0
2013-09-11,27.48,27.488,27.125,27.13,38678,0
2013-09-12,27.455,27.555,27.155,27.25,15746,0
2013-09-13,27.27,27.545,27.16,27.47,39374,0
2013-09-16,28.3,28.3,27.07,27.535,15386,0
2013-09-17,27.5,27.505,26.85,27.5,10200,0
2013-09-18,27.55,27.55,26.5,27.045,32508,0
2013-09-19,26.9,27.045,26.78,27.045,10780,0
2013-09-20,27.02,27.55,26.945,27.315,35374,0
2013-09-23,27.1,27.365,26.98,27.07,44478,0
2013-09-24,27.04,27.16,26.79,27.04,25400,0
2013-09-25,27,27.25,26.555,27.095,32000,0
2013-09-26,27.205,27.22,26.81,27.1,37132,0
2013-09-27,26.95,27.225,26.63,27.055,49800,0
2013-09-30,26.565,26.62,25.495,25.84,323400,0
2013-10-01,26.46,26.46,25.665,25.85,27400,0
2013-10-02,25.555,25.925,25.395,25.695,63000,0
2013-10-03,25.665,25.88,25.44,25.51,74200,0
2013-10-04,25.5,26.095,25.5,25.755,16344,0
2013-10-07,26.045,26.32,25.76,26.15,16800,0
2013-10-08,25.815,25.815,25.625,25.63,10800,0
2013-10-09,25.655,25.655,24.165,24.285,23000,0
2013-10-10,24.805,25.92,24.69,25.875,38200,0
2013-10-11,25.73,26.3,25.72,26.265,49000,0
2013-10-14,26.125,27,25.935,26.72,28600,0
2013-10-15,26.8,26.99,26.755,26.78,12400,0
2013-10-16,26.96,27,26.34,26.65,19000,0
2013-10-17,26.295,26.9,26.295,26.665,58016,0
2013-10-18,26.91,27.495,26.555,27.255,26200,0
2013-10-21,27.31,27.475,26.905,27.005,66200,0
2013-10-22,27.1,27.88,27.055,27.23,56800,0
2013-10-23,27.145,27.305,27.065,27.155,43400,0
2013-10-24,27.16,27.315,27.1,27.295,45000,0
2013-10-25,27.365,27.365,27.055,27.16,14000,0
2013-10-28,27.255,27.425,27.065,27.41,57600,0
2013-10-29,27.35,27.525,27.315,27.495,29800,0
2013-10-30,27.395,27.5,27.25,27.25,8800,0
2013-10-31,27.11,27.435,26.9,27.18,22346,0
2013-11-01,27.165,27.345,25.56,26.89,19000,0
2013-11-04,26.355,27.21,26.355,26.73,14000,0
2013-11-05,26.67,27.03,26.375,26.58,12600,0
2013-11-06,26.94,26.94,26.375,26.43,6788,0
2013-11-07,26.475,26.6,25.5,25.5,13000,0
2013-11-08,25.01,26.445,24.625,26.23,28796,0
2013-11-11,26.195,26.195,25.27,25.435,13000,0
2013-11-12,25.33,25.33,24.875,25.055,6600,0
2013-11-13,24.755,25,24.665,24.99,8000,0
2013-11-14,24.92,25.125,24.765,24.955,996400,0
2013-11-15,24.92,24.995,23.755,24.545,82906,0
2013-11-18,24.495,26.18,23.745,25.93,62800,0
2013-11-19,25.71,26.8,25.71,26.335,38800,0
2013-11-20,26.365,27.25,26.22,27.225,35200,0
2013-11-21,27.25,27.25,26.985,27.125,28158,0
2013-11-22,27.215,27.54,27.07,27.165,89000,0
2013-11-25,26.92,27.53,26.575,27.385,134944,0
2013-11-26,27.4,27.825,27.25,27.31,15200,0
2013-11-27,27.25,27.91,26.55,27.735,77494,0
2013-11-29,27.815,27.865,27.01,27.01,16586,0
2013-12-02,27,27.27,26.77,26.835,45310,0
2013-12-03,26.885,27.36,26.8,27.055,37400,0
2013-12-04,26.965,27.025,26.37,26.55,49400,0
2013-12-05,26.585,26.74,26.115,26.26,63800,0
2013-12-06,26.425,26.51,25.828,26,52026,0
2013-12-09,25.99,26.57,25.69,26.34,46200,0
2013-12-10,26.295,26.295,25.905,26.17,38800,0
2013-12-11,26.205,26.222,25.835,26.055,47474,0
2013-12-12,26.325,28.22,26.165,27.49,74200,0
2013-12-13,27.65,27.69,26.6,26.68,50800,0
2013-12-16,26.69,26.975,26.3,26.615,93600,0
2013-12-17,26.68,28.24,26.265,27.85,82400,0
2013-12-18,27.92,28.23,27.72,28.125,34200,0
2013-12-19,28.06,28.285,28.032,28.25,58676,0
2013-12-20,28.5,28.99,28.4,28.72,157000,0
2013-12-23,28.75,29.15,28.75,29,37800,0
2013-12-24,29.05,29.31,28.95,29.125,13552,0
2013-12-26,29.1,29.165,28.58,28.58,68000,0
2013-12-27,28.745,29.025,28.678,28.99,28466,0
2013-12-30,29,29.075,28.84,28.93,20400,0
2013-12-31,29,29.01,28.345,28.42,31000,0
2014-01-02,28.34,28.34,28.125,28.305,53982,0
2014-01-03,28.32,28.405,27.855,28.25,35114,0
2014-01-06,28.28,28.55,28.005,28.25,47392,0
2014-01-07,28.43,28.605,28.24,28.45,15200,0
2014-01-08,28.155,28.875,28.15,28.155,35000,0
2014-01-09,28.23,28.56,28.005,28.23,33956,0
2014-01-10,28.305,28.5,28.08,28.32,10476,0
2014-01-13,28.15,28.5,28.035,28.19,48800,0
2014-01-14,28.395,28.395,27.905,28.05,25146,0
2014-01-15,28.22,28.455,27.66,28.12,113800,0
2014-01-16,28.15,28.44,28.15,28.3,12400,0
2014-01-17,28.3,28.7,28.18,28.25,28000,0
2014-01-21,28.44,29,28.205,28.87,26156,0
2014-01-22,28.62,28.955,28.15,28.64,16826,0
2014-01-23,28.55,28.75,28.255,28.44,12200,0
2014-01-24,28.55,28.635,27.835,28.06,25600,0
2014-01-27,28.12,28.385,27.525,27.67,30400,0
2014-01-28,27.65,27.82,25.96,26.18,82800,0
2014-01-29,26.075,26.4,25.925,26.045,38546,0
2014-01-30,26.335,27.86,25,27.37,44000,0
2014-01-31,27.065,27.685,26.625,26.97,53200,0
2014-02-03,27.02,27.02,25.575,26.49,94256,0
2014-02-04,26.69,26.84,26.188,26.555,30398,0
2014-02-05,26.645,26.789,25.885,26.48,46916,0
2014-02-06,27.25,29.895,27.25,29,79194,0
2014-02-07,29.04,29.83,27.75,28.52,51214,0
2014-02-10,28.23,29,28.06,28.53,43924,0
2014-02-11,28.685,28.8,28.105,28.475,36642,0
2014-02-12,28.455,28.88,28.18,28.705,44912,0
2014-02-13,28.55,29,28.335,28.845,51480,0
2014-02-14,28.9,28.995,28.385,28.808,14174,0
2014-02-18,28.94,28.94,28.62,28.915,20792,0
2014-02-19,28.73,28.82,28.615,28.68,28816,0
2014-02-20,28.32,28.82,28.295,28.595,17288,0
2014-02-21,28.785,28.785,28.445,28.555,23612,0
2014-02-24,28.69,28.69,27.95,28.22,24536,0
2014-02-25,28.04,28.265,27.34,27.795,17976,0
2014-02-26,27.673,27.682,27.39,27.565,34766,0
2014-02-27,27.552,28.115,27.552,28.115,41556,0
2014-02-28,28.17,28.778,28.075,28.435,46088,0
2014-03-03,28.06,28.7,27.87,28.525,30368,0
2014-03-04,28.825,29.6,28.58,29.04,58192,0
2014-03-05,29,29,28.625,28.625,43258,0
2014-03-06,28.835,29,28.38,28.96,45052,0
2014-03-07,28.975,29.125,28.74,28.925,44760,0
2014-03-10,28.75,29,28.75,28.945,22510,0
2014-03-11,29,29,28.025,28.255,38026,0
2014-03-12,28.33,28.4,28.04,28.355,21778,0
2014-03-13,28.455,28.754,27.765,27.785,29894,0
2014-03-14,27.885,28.585,27.885,28.31,15446,0
2014-03-17,28.48,28.48,27.9,28.07,37202,0
2014-03-18,28.075,28.445,28.015,28.325,16924,0
2014-03-19,28.38,28.59,28.195,28.195,42340,0
2014-03-20,28.495,29.185,28.305,28.99,45692,0
2014-03-21,29,29,28.765,28.92,40718,0
2014-03-24,29,29,28.18,28.22,26290,0
2014-03-25,28.525,28.565,28,28.05,26430,0
2014-03-26,28.145,28.515,27.55,27.585,32400,0
2014-03-27,27.505,27.58,27.25,27.37,24398,0
2014-03-28,27.34,27.753,27.005,27.1,27266,0
2014-03-31,27.185,27.982,27.185,27.88,85178,0
2014-04-01,28.025,28.715,28.02,28.29,60396,0
2014-04-02,28.05,28.725,28.05,28.22,26322,0
2014-04-03,28.35,28.35,27.665,27.76,32092,0
2014-04-04,27.955,28.155,27.5,27.63,39992,0
2014-04-07,27.625,27.87,27.4,27.56,178080,0
2014-04-08,27.485,28.99,27.465,27.83,85578,0
2014-04-09,28.015,29,27.89,28.975,63650,0
2014-04-10,29,29,28.105,28.5,77154,0
2014-04-11,28.325,28.725,28.25,28.375,37680,0
2014-04-14,28.67,28.67,28.255,28.415,48734,0
2014-04-15,28.685,29.108,28.315,28.94,67704,0
2014-04-16,29.06,29.44,29,29.33,39670,0
2014-04-17,29.335,29.57,29.33,29.505,14146,0
2014-04-21,29.6,29.75,29.25,29.645,36574,0
2014-04-22,29.725,30.88,29.63,30.425,43398,0
2014-04-23,30.485,30.485,29.85,29.865,57072,0
2014-04-24,29.658,29.874,28.965,29.125,30116,0
2014-04-25,28.92,28.982,28.16,28.715,68868,0
2014-04-28,28.59,28.885,27.26,27.35,88510,0
2014-04-29,26.555,27.225,25.505,25.62,173796,0
2014-04-30,25.53,25.65,24.75,25.02,1360076,0
2014-05-01,25.05,25.615,24.94,25.375,188804,0
2014-05-02,25.425,25.5,25.25,25.33,118668,0
2014-05-05,25.38,25.725,25.075,25.59,166830,0
2014-05-06,25.615,25.695,24.765,25.025,97878,0
2014-05-07,25.065,25.355,24.92,25.12,118794,0
2014-05-08,25.085,25.46,24.985,25.015,107568,0
2014-05-09,24.875,25.245,24.618,24.87,168182,0
2014-05-12,25.245,26.44,25.044,26.255,150720,0
2014-05-13,26.1,26.425,25.685,26.14,118208,0
2014-05-14,26.135,26.435,25.255,25.325,56520,0
2014-05-15,25.09,25.26,24.63,24.895,81444,0
2014-05-16,25,26.105,24.77,25.825,101186,0
2014-05-19,25.815,26.745,25.593,26.4,166898,0
2014-05-20,26.39,26.7,25.605,26.345,121944,0
2014-05-21,26.465,27.31,26.38,26.83,160410,0
2014-05-22,26.975,27.895,26.73,27.565,155700,0
2014-05-23,27.64,27.97,27.465,27.755,145094,0
2014-05-27,27.925,28.47,27.915,28.03,61588,0
2014-05-28,28.065,28.165,27.93,28.08,61072,0
2014-05-29,28.425,28.775,28.255,28.385,59188,0
2014-05-30,28.375,28.395,27.942,28.355,145222,0
2014-06-02,28.27,28.565,27.865,28.28,71956,0
2014-06-03,28.27,28.27,27.495,28.185,146570,0
2014-06-04,26.995,28.152,26.787,28.045,183648,0
2014-06-05,28.03,29.07,28.03,28.87,110182,0
2014-06-06,29.05,29.065,28.22,28.305,73000,0
2014-06-09,28.375,28.745,28.18,28.71,80438,0
2014-06-10,28.5,28.945,28.36,28.595,25800,0
2014-06-11,28.35,28.615,28.14,28.26,33066,0
2014-06-12,28.18,28.635,27.845,28.615,76384,0
2014-06-13,28.115,28.675,28.115,28.385,54194,0
2014-06-16,28.87,28.95,28.35,28.745,79200,0
2014-06-17,28.585,29.215,28.395,28.69,56156,0
2014-06-18,28.55,28.745,28.305,28.72,50072,0
2014-06-19,28.79,28.79,28.405,28.575,94724,0
2014-06-20,28.745,29.32,27.88,29.145,103486,0
2014-06-23,29.31,29.33,28.75,29.15,47408,0
2014-06-24,29.115,29.66,28.98,29.23,60804,0
2014-06-25,29.17,29.495,29.02,29.48,56474,0
2014-06-26,29.575,29.895,29.184,29.595,74010,0
2014-06-27,29.41,29.762,29.025,29.055,475336,0
2014-06-30,29.135,29.226,28.535,29.1,138308,0
2014-07-01,29.295,29.605,28.626,29.095,89330,0
2014-07-02,30.4,30.4,29.07,29.415,83400,0
2014-07-03,29.605,29.65,29.5,29.52,44344,0
2014-07-07,29.48,29.545,28.595,28.74,79392,0
2014-07-08,28.96,29.125,28.35,28.775,105144,0
2014-07-09,28.91,28.95,28.34,28.785,108412,0
2014-07-10,28.35,28.73,28.148,28.225,125754,0
2014-07-11,28.315,28.452,27.87,28,68414,0
2014-07-14,28.27,28.35,27.96,28.105,87892,0
2014-07-15,28.05,28.145,27.56,27.65,43080,0
2014-07-16,27.925,28.788,27.47,28.535,127776,0
2014-07-17,28.47,28.85,28.35,28.405,68332,0
2014-07-18,28.355,28.705,28.205,28.505,44580,0
2014-07-21,28.16,28.525,28,28.195,37032,0
2014-07-22,28.27,28.56,28.1,28.51,47588,0
2014-07-23,28.495,28.695,28.325,28.47,42242,0
2014-07-24,28.495,28.495,28.14,28.27,28918,0
2014-07-25,28.07,28.27,27.845,28.145,49206,0
2014-07-28,28.235,28.39,27.72,27.88,42774,0
2014-07-29,27.855,28.12,27.855,28.015,35086,0
2014-07-30,28.095,28.2,28.025,28.15,18298,0
2014-07-31,27.9,27.9,27.152,27.345,37848,0
2014-08-01,27.14,27.46,25.085,27.14,75100,0
2014-08-04,27.16,27.682,27,27.23,44510,0
2014-08-05,27.26,27.845,27.2,27.522,45164,0
2014-08-06,27.612,28.235,27.612,28.215,39628,0
2014-08-07,28.41,29.345,28.41,29.11,43228,0
2014-08-08,29.205,29.205,28.125,28.48,41940,0
2014-08-11,28.52,28.625,27.884,28.625,50396,0
2014-08-12,28.405,28.5,28.08,28.225,42514,0
2014-08-13,28.49,29.09,28.44,28.635,59672,0
2014-08-14,28.635,28.835,28.395,28.585,70602,0
2014-08-15,28.88,28.88,27.95,28.54,45986,0
2014-08-18,28.8,28.81,28.105,28.775,62680,0
2014-08-19,28.93,28.93,28.515,28.73,27642,0
2014-08-20,28.685,28.875,28.5,28.54,16230,0
2014-08-21,28.55,29.24,28.5,29.165,175316,0
2014-08-22,29.125,29.225,28.77,28.91,32968,0
2014-08-25,29.105,29.175,28.645,28.735,22954,0
2014-08-26,28.64,28.965,28.295,28.96,25196,0
2014-08-27,28.965,29.145,28.91,28.97,11584,0
2014-08-28,28.42,29.105,28.42,28.9,42338,0
2014-08-29,28.95,29.285,28.65,29.235,67920,0
2014-09-02,29.395,29.395,28.6,28.645,29634,0
2014-09-03,28.665,29,28.45,28.685,76544,0
2014-09-04,28.655,28.95,28.17,28.17,35294,0
2014-09-05,28.195,28.68,27.99,28.44,27064,0
2014-09-08,28.15,28.47,27.815,27.98,65764,0
2014-09-09,28.29,28.29,27.36,28.045,35094,0
2014-09-10,27.885,28.232,27.83,28.03,15858,0
2014-09-11,28.11,28.41,27.96,28.28,18890,0
2014-09-12,28.295,28.65,27.98,28.175,45244,0
2014-09-15,28.06,28.075,27.825,27.96,45722,0
2014-09-16,27.75,28.4,27.75,28.23,34032,0
2014-09-17,28,28.28,27.515,27.9,40306,0
2014-09-18,28.825,28.825,28.04,28.39,20100,0
2014-09-19,28.365,28.765,27.872,28.51,63380,0
2014-09-22,28.455,28.69,28.2,28.425,39156,0
2014-09-23,28.575,28.595,28.215,28.3,40532,0
2014-09-24,28.365,28.63,28.22,28.63,23760,0
2014-09-25,28.545,28.545,27.825,28,35174,0
2014-09-26,28.015,28.15,27.37,27.565,44346,0
2014-09-29,27.375,28.04,27.235,28.02,42278,0
2014-09-30,28.305,28.36,27.365,28.025,218002,0
2014-10-01,27.74,28.12,27.67,28.025,72916,0
2014-10-02,28.565,28.925,27.91,28.805,45296,0
2014-10-03,29,29.5,29,29.415,33764,0
2014-10-06,29.5,29.705,28.895,29.1,61950,0
2014-10-07,28.695,29.08,28.588,28.9,49212,0
2014-10-08,28.785,29.655,28.73,29.375,83828,0
2014-10-09,29.42,29.438,28.855,29,29638,0
2014-10-10,28.65,29,28.6,28.66,65982,0
2014-10-13,28.585,28.655,27.865,28.54,80770,0
2014-10-14,28.73,29.515,28.355,29.005,70978,0
2014-10-15,28.78,29.39,28.5,29.235,50294,0
2014-10-16,29.075,29.98,28.805,29.11,126282,0
2014-10-17,29.5,29.5,28.865,29.005,19242,0
2014-10-20,28.68,29.005,28.46,28.625,30722,0
2014-10-21,28.675,29.16,27.025,29.075,26658,0
2014-10-22,29,29.225,28.688,28.86,30520,0
2014-10-23,28.952,29.475,28.952,29.145,58546,0
2014-10-24,29.225,29.42,29.115,29.42,101038,0
2014-10-27,29.26,29.69,29.216,29.46,54754,0
2014-10-28,29.17,30.125,29.17,30.125,46060,0
2014-10-29,29.695,30.125,29.455,30.125,49142,0
2014-10-30,29.255,30.5,29.255,30.34,51494,0
2014-10-31,30.325,30.825,30.325,30.535,96544,0
2014-11-03,30.54,30.885,29.912,30.54,40546,0
2014-11-04,30.305,30.6,29.975,30.24,80342,0
2014-11-05,30.46,31,30.09,30.99,69214,0
2014-11-06,32.5,36.5,32.487,35.975,220686,0
2014-11-07,35.975,36.33,35.42,35.68,148628,0
2014-11-10,35.915,36.33,34.655,34.95,137724,0
2014-11-11,34.46,35.015,33.725,34.23,150516,0
2014-11-12,33.9,34.71,33.9,34.615,60312,0
2014-11-13,34.845,35.05,33.555,33.625,96200,0
2014-11-14,33.5,34.5,33.5,34.13,145258,0
2014-11-17,34.5,34.775,33.94,34.175,99888,0
2014-11-18,34.375,34.82,33.425,34.22,67066,0
2014-11-19,34,34.5,34,34.12,36686,0
2014-11-20,34.165,34.55,34.015,34.45,63978,0
2014-11-21,34.66,34.85,34,34.155,105550,0
2014-11-24,34.45,34.77,34.16,34.645,113870,0
2014-11-25,34.7,34.955,34.515,34.7,84234,0
2014-11-26,34.93,34.96,34.685,34.885,57490,0
2014-11-28,34.83,35.23,34.35,34.42,34712,0
2014-12-01,35.25,35.25,34.425,34.845,97778,0
2014-12-02,34.595,35,34.525,34.975,120706,0
2014-12-03,35.165,36.942,35,36.635,156602,0
2014-12-04,37.04,37.255,36.225,36.43,132184,0
2014-12-05,36.42,36.798,35.625,35.795,90226,0
2014-12-08,35.53,36.27,35.5,36.045,74822,0
2014-12-09,35.425,36.66,35.4,36.595,126030,0
2014-12-10,36.7,36.98,36.375,36.515,79104,0
2014-12-11,36.565,37,35.44,35.805,119728,0
2014-12-12,35.865,36,35.425,35.91,51184,0
2014-12-15,35.75,36.368,35.33,35.43,71900,0
2014-12-16,35.165,36.545,35.165,35.88,68154,0
2014-12-17,35.75,36.07,34.852,36.07,95202,0
2014-12-18,36.32,37.385,36.1,37.305,46196,0
2014-12-19,37.205,37.4,35.945,36.08,100754,0
2014-12-22,36.365,36.395,35.755,36.34,64168,0
2014-12-23,36.3,36.5,36.02,36.27,50848,0
2014-12-24,36.505,36.603,36.095,36.315,33136,0
2014-12-26,36.62,36.69,36.05,36.1,20402,0
2014-12-29,36.28,36.95,35.875,36.655,46612,0
2014-12-30,36.7,36.855,35.82,36.5,81392,0
2014-12-31,36.38,37.97,36.38,37.845,366660,0
2015-01-02,36.8,37.3,34,34.11,254194,0
2015-01-05,34.22,34.244,32.74,33.01,231070,0
2015-01-06,32.975,33.3,32.29,32.95,151380,0
2015-01-07,33.065,33.43,32.864,33.22,73402,0
2015-01-08,33.365,34.14,33.255,33.76,62260,0
2015-01-09,33.775,33.935,32.885,33.485,93436,0
2015-01-12,33.67,33.67,32.56,32.835,119212,0
2015-01-13,33.125,34.005,32.61,33.36,167256,0
2015-01-14,33.07,33.73,32.6,33.505,72056,0
2015-01-15,33.885,33.885,32.95,33.32,78714,0
2015-01-16,33.18,34.97,33.18,34.595,147920,0
2015-01-20,33.925,35,33.865,34.385,117056,0
2015-01-21,35,35,33.84,34.095,83360,0
2015-01-22,34.235,34.64,33.77,34.55,44378,0
2015-01-23,34.685,35,34.18,34.625,47076,0
2015-01-26,34.16,34.66,34.12,34.505,52456,0
2015-01-27,34.34,34.66,34,34.46,72592,0
2015-01-28,34.5,34.505,33.73,34.235,78726,0
2015-01-29,34.31,34.58,34.16,34.575,51736,0
2015-01-30,34.5,34.715,33.345,33.72,83554,0
2015-02-02,33.655,33.715,32.866,33.41,91236,0
2015-02-03,33.53,34.955,33.53,34.53,78806,0
2015-02-04,34.53,35.75,34.03,34.885,77116,0
2015-02-05,37.35,37.35,34.885,35.725,84614,0
2015-02-06,38.5,42.5,36.69,41.215,337532,0
2015-02-09,41.485,43.28,40.145,41.61,148926,0
2015-02-10,41.53,41.74,39.75,40.08,219080,0
2015-02-11,39.78,40.275,39.78,40.215,114412,0
2015-02-12,40.15,40.44,40.015,40.19,91644,0
2015-02-13,39.78,40.22,39.78,40.085,76278,0
2015-02-17,39.845,40.1,39.84,40,126802,0
2015-02-18,40,40.19,39.925,40.1,125012,0
2015-02-19,40.05,40.375,39.575,40.25,101808,0
2015-02-20,40.41,40.516,39.635,40.295,80058,0
2015-02-23,40.375,40.375,39.745,40,125174,0
2015-02-24,39.815,40.55,39.815,40.455,109582,0
2015-02-25,40.59,40.87,40.245,40.77,86626,0
2015-02-26,40.935,41.85,40.75,41.765,101852,0
2015-02-27,40.505,41.885,40.3,41.585,108524,0
2015-03-02,41.52,42.975,41.52,42.725,163400,0
2015-03-03,42.475,42.6,41.58,42.2,91800,0
2015-03-04,42.26,42.58,42,42.39,117800,0
2015-03-05,42.385,43.25,42.19,42.915,216400,0
2015-03-06,42.6,42.985,42.155,42.55,218200,0
2015-03-09,42.14,43.02,41.4,42.47,165000,0
2015-03-10,41.8,42.405,41.075,41.37,150200,0
2015-03-11,41.285,41.865,41.24,41.53,184600,0
2015-03-12,41.85,42.37,41.44,42.06,153000,0
2015-03-13,41.92,42.38,41.42,42.28,173000,0
2015-03-16,42.885,43.745,42.53,43.14,123800,0
2015-03-17,43.14,43.94,43.09,43.215,114000,0
2015-03-18,43.2,43.435,42.685,43.095,111600,0
2015-03-19,43.41,43.465,42.9,43.365,98200,0
2015-03-20,43.495,44.565,43.45,44.3,203400,0
2015-03-23,43.98,45.605,43.98,45.075,96800,0
2015-03-24,45.225,45.69,44.5,44.835,66800,0
2015-03-25,44.87,45.11,43.12,43.29,113000,0
2015-03-26,43.25,43.8,42.875,43.315,119800,0
2015-03-27,43.475,44.115,42.54,44.03,147800,0
2015-03-30,44.1,44.705,43.96,44.065,93200,0
2015-03-31,43.45,43.745,43.005,43.465,114684,0
2015-04-01,43.675,44.325,42.41,44.21,127000,0
2015-04-02,44.38,44.525,43.555,43.635,113800,0
2015-04-06,43.43,43.63,42.555,43,95800,0
2015-04-07,42.815,43.59,42.33,42.505,177238,0
2015-04-08,43.045,43.985,42.665,43.38,165400,0
2015-04-09,43.495,43.66,42.105,42.41,163122,0
2015-04-10,42.41,42.795,42.17,42.45,113400,0
2015-04-13,42.45,42.535,40.78,41.325,154000,0
2015-04-14,41.72,41.915,40.945,41.01,123600,0
2015-04-15,41.325,44,41.15,43.05,184130,0
2015-04-16,42.79,42.86,41.88,42.055,144392,0
2015-04-17,41.995,42.395,41.505,41.555,79400,0
2015-04-20,41.91,42.68,41.875,42.482,101238,0
2015-04-21,42.495,42.615,42.195,42.48,99186,0
2015-04-22,42.39,43.41,42.191,43,137946,0
2015-04-23,42.725,43.86,42.25,43.05,92400,0
2015-04-24,43.44,43.65,43.067,43.175,85694,0
2015-04-27,43.35,43.65,42.595,42.95,89800,0
2015-04-28,43.125,43.175,42.585,43.04,70180,0
2015-04-29,42.6,43.73,42.27,42.38,60200,0
2015-04-30,42.255,42.335,41.285,41.48,75600,0
2015-05-01,41.465,43.06,41.29,42.77,115800,0
2015-05-04,42.385,43.1,41.76,42.335,116200,0
2015-05-05,41.835,42.52,41.63,42.015,141000,0
2015-05-06,42.05,42.19,41.675,41.695,177592,0
2015-05-07,41.7,42.115,41.22,41.84,332722,0
2015-05-08,42.375,43.32,41.745,42.215,334000,0
2015-05-11,42.565,42.895,41.8,41.95,329200,0
2015-05-12,41.875,43.486,41.45,42.96,175058,0
2015-05-13,43.275,43.755,42.82,43.175,111200,0
2015-05-14,43.25,44.285,43.25,44.155,90000,0
2015-05-15,43.98,44.195,43.135,43.255,91470,0
2015-05-18,42.95,44.64,42.793,43.89,67808,0
2015-05-19,43.89,44.225,43.21,43.53,137776,0
2015-05-20,43.815,43.975,43.335,43.57,106800,0
2015-05-21,43.45,43.79,42.725,43.025,85000,0
2015-05-22,42.92,43.225,42.24,42.395,100200,0
2015-05-26,42.195,42.29,41.115,41.995,89534,0
2015-05-27,42.255,43.22,41.845,42.98,120000,0
2015-05-28,42.875,42.875,42.085,42.24,154542,0
2015-05-29,40.515,40.515,37.085,38.825,705400,0
2015-06-01,38.835,40.09,38.455,40,298980,0
2015-06-02,39.33,40.25,37.33,39.585,223410,0
2015-06-03,39.94,40.56,39.75,40.36,113200,0
2015-06-04,40.205,40.415,40.075,40.28,141400,0
2015-06-05,40.115,40.865,39.195,40.785,155800,0
2015-06-08,40.325,40.54,39.91,40.385,108800,0
2015-06-09,40.39,40.57,39.695,40.52,105410,0
2015-06-10,40.36,41.232,40.36,41.185,132410,0
2015-06-11,41.02,41.445,41.02,41.31,128278,0
2015-06-12,41.185,41.64,40.885,41.315,153000,0
2015-06-15,41.015,41.645,40.365,40.96,189200,0
2015-06-16,39.855,40.97,39.855,40.95,131400,0
2015-06-17,41.185,41.185,40.255,40.71,174600,0
2015-06-18,40.74,41.41,40.635,40.775,136000,0
2015-06-19,40.88,41.03,39.95,39.95,141000,0
2015-06-22,39.95,40.34,39.47,39.62,138600,0
2015-06-23,39.5,40.49,39.2,40.065,193170,0
2015-06-24,39.87,40.155,39.12,39.29,109400,0
2015-06-25,39.36,39.76,39.03,39.6,137400,0
2015-06-26,39.8,39.8,38.655,39.66,182800,0
2015-06-29,39.345,39.455,38.425,38.51,97200,0
2015-06-30,38.54,38.86,38.24,38.325,216206,0
2015-07-01,38.475,39.245,38.005,38.13,77200,0
2015-07-02,37.98,38.41,37.98,38.13,87600,0
2015-07-06,37.74,38.175,37.22,37.675,68800,0
2015-07-07,37.55,37.55,36.58,37.01,82600,0
2015-07-08,37.275,39.49,37.24,39.41,262200,0
2015-07-09,39.585,40.64,39.275,39.35,141200,0
2015-07-10,39.805,39.835,38.92,39.65,174000,0
2015-07-13,40.16,40.33,39.59,40.2,141400,0
2015-07-14,40.19,40.415,39.315,39.33,83858,0
2015-07-15,39.4,39.922,39.1,39.78,115984,0
2015-07-16,40.085,40.9,39.76,40.06,140800,0
2015-07-17,40.17,40.705,40.02,40.525,120600,0
2015-07-20,40.4,40.4,39.19,39.605,245200,0
2015-07-21,39.45,39.77,38.905,39.41,122600,0
2015-07-22,39.255,40.31,39.255,40.09,153600,0
2015-07-23,40.25,40.41,39.81,40.075,109600,0
2015-07-24,40.02,40.435,39.19,39.3,132000,0
2015-07-27,39.195,39.585,38.255,38.38,145000,0
2015-07-28,38.61,38.68,37.94,38.23,129600,0
2015-07-29,38.26,38.26,36.99,37.445,354800,0
2015-07-30,37.565,38.615,37.375,38.495,112600,0
2015-07-31,38.585,38.965,38.07,38.455,117800,0
2015-08-03,38.46,38.785,37.755,37.94,133832,0
2015-08-04,37.895,37.895,36.985,37.36,131800,0
2015-08-05,37.47,38.27,37.34,38,175000,0
2015-08-06,37.91,39.615,37.71,39.14,445608,0
2015-08-07,39.07,39.435,38.185,38.345,156800,0
2015-08-10,38.575,38.98,38.075,38.24,143600,0
2015-08-11,37.795,38.21,37.205,37.65,71382,0
2015-08-12,37.625,37.625,36.465,36.885,126600,0
2015-08-13,36.975,37.255,36.535,36.77,192400,0
2015-08-14,36.725,37.44,36.305,37.02,172800,0
2015-08-17,37.05,37.965,36.715,37.86,178800,0
2015-08-18,37.96,37.96,37.17,37.435,121600,0
2015-08-19,37.745,38.705,37.365,38.015,123400,0
2015-08-20,39.845,40.23,39.3,39.985,716800,0
2015-08-21,39.46,39.785,38.625,38.905,1475800,0
2015-08-24,38.105,38.735,37.245,37.28,300648,0
2015-08-25,37.55,38.38,36.5,36.575,299400,0
2015-08-26,37.075,37.98,36.595,37.91,197200,0
2015-08-27,38.175,38.175,37.145,37.54,269200,0
2015-08-28,37.29,38.38,37.29,38.375,155400,0
2015-08-31,38.05,38.25,37.55,37.86,193000,0
2015-09-01,37.325,38.095,36.61,36.825,170800,0
2015-09-02,37.175,37.215,36.17,36.535,130800,0
2015-09-03,36.685,37.16,36.39,36.745,136600,0
2015-09-04,36.35,37.365,36.35,37.27,176600,0
2015-09-08,37.765,38.2,37.29,37.73,101600,0
2015-09-09,37.89,38.13,37.5,37.575,77000,0
2015-09-10,37.5,37.645,37.265,37.52,145504,0
2015-09-11,37.37,37.4,37.175,37.235,93600,0
2015-09-14,37.24,37.25,36.765,36.795,62400,0
2015-09-15,36.8,37.18,36.67,37.09,252400,0
2015-09-16,35.7,38.495,35.7,38.37,229400,0
2015-09-17,38.315,38.805,37.965,38.17,92750,0
2015-09-18,37.705,38.81,37.585,38.48,244200,0
2015-09-21,38.585,39.575,38.585,39.275,204600,0
2015-09-22,39.06,39.33,38.545,38.58,107600,0
2015-09-23,38.79,39.06,38.405,38.96,95458,0
2015-09-24,38.745,39.645,38.745,39.53,157942,0
2015-09-25,39.81,39.815,38.935,39.485,126200,0
2015-09-28,39.485,39.99,38.84,38.965,131102,0
2015-09-29,38.98,39.42,38.265,38.355,412800,0
2015-09-30,38.905,39.64,38.585,39.535,373800,0
2015-10-01,39.79,40.35,38.855,40.275,156000,0
2015-10-02,39.91,40.98,39.705,40.82,132400,0
2015-10-05,41.235,41.44,40.075,41.185,178494,0
2015-10-06,41.055,41.455,40.55,41.12,151600,0
2015-10-07,41.425,41.595,40.94,41.505,367400,0
2015-10-08,41.65,43.065,40.97,42.8,238400,0
2015-10-09,41.95,44.145,41.465,43.275,438800,0
2015-10-12,43.46,44.27,41.378,43.07,166662,0
2015-10-13,43.08,43.08,42.27,42.29,233200,0
2015-10-14,42.24,42.39,41.645,41.84,140600,0
2015-10-15,41.79,42.85,41.7,42.805,73200,0
2015-10-16,42.985,42.985,41.905,42.48,77200,0
2015-10-19,42.36,43.048,42.02,42.875,148724,0
2015-10-20,42.765,43.235,42.645,42.82,108944,0
2015-10-21,43.075,43.2,42.57,42.67,70600,0
2015-10-22,43.14,43.945,42.98,43.61,105400,0
2015-10-23,44.095,44.43,43.57,44.085,93400,0
2015-10-26,44.135,44.23,43.435,43.73,112400,0
2015-10-27,43.53,43.915,43.17,43.37,127800,0
2015-10-28,43.45,44.49,43.035,44.485,112200,0
2015-10-29,44.455,44.785,43.33,43.485,135800,0
2015-10-30,42.215,42.74,41.295,42.21,200600,0
2015-11-02,42.36,42.755,41.9,42.08,190604,0
2015-11-03,41.75,42.085,41.635,41.88,287200,0
2015-11-04,41.885,42.03,41.155,41.78,289494,0
2015-11-05,48.49,54.665,47.73,51.015,956200,0
2015-11-06,50.75,50.75,49.03,50.47,344600,0
2015-11-09,50.47,50.72,46.725,46.925,293108,0
2015-11-10,46.76,47.555,46.1,46.65,316200,0
2015-11-11,46.83,47.275,46.505,47.03,158600,0
2015-11-12,46.885,46.885,44.705,45.51,207400,0
2015-11-13,45.185,45.41,44.605,44.735,189200,0
2015-11-16,44.62,44.79,43.53,43.785,188800,0
2015-11-17,43.77,45.6,43.185,44.325,200000,0
2015-11-18,44.565,44.565,43.08,43.85,230200,0
2015-11-19,43.895,44.705,43.66,44.44,193000,0
2015-11-20,44.695,44.695,43.3,43.705,169600,0
2015-11-23,43.61,44.91,43.41,44.525,193600,0
2015-11-24,44.35,44.385,43.15,44.285,164000,0
2015-11-25,44.42,44.42,43.835,44.215,117000,0
2015-11-27,44.39,45.375,44.215,45.275,79200,0
2015-11-30,45.94,45.94,43.78,44.095,141600,0
2015-12-01,44.15,44.16,43.5,43.77,225230,0
2015-12-02,43.82,44.665,43.505,43.795,186284,0
2015-12-03,43.785,44.425,43.015,43.075,198184,0
2015-12-04,43.11,44.29,43.11,44.145,150000,0
2015-12-07,43.95,44.945,42.72,44.345,332800,0
2015-12-08,44.15,45.43,44.15,45.245,250482,0
2015-12-09,45.31,46.44,44.87,46.245,268400,0
2015-12-10,46.43,49.34,46.24,48.145,248600,0
2015-12-11,47.48,48.525,47.16,48.49,220200,0
2015-12-14,48.5,49.245,48.305,48.825,217582,0
2015-12-15,49,49.825,48.645,49.76,222800,0
2015-12-16,49.87,50.36,49.61,50.23,206200,0
2015-12-17,50.425,50.82,49.96,50.22,142400,0
2015-12-18,49.91,50.55,48.825,50.22,291200,0
2015-12-21,50.19,51.97,50.125,51.795,317000,0
2015-12-22,50.485,50.65,45.54,46.965,533008,0
2015-12-23,46.8,47.645,46.36,46.565,123800,0
2015-12-24,45.852,47.195,45.852,46.695,30064,0
2015-12-28,46.75,47.475,46.75,47.07,125232,0
2015-12-29,47.2,48.56,47.2,48.05,168048,0
2015-12-30,48.11,49.665,47.91,48.19,137088,0
2015-12-31,48.21,48.87,46.535,46.63,74780,0
2016-01-04,45.81,46.28,45.265,45.625,309138,0
2016-01-05,46.28,47.135,45.915,47.125,247210,0
2016-01-06,46.375,47.135,46.17,46.29,232640,0
2016-01-07,45.81,46.67,45.405,46.565,183432,0
2016-01-08,46.585,46.825,45.875,46.225,199242,0
2016-01-11,46.59,46.59,45.3,45.885,193184,0
2016-01-12,46.24,46.88,45.425,46.77,163864,0
2016-01-13,46.98,46.98,45.75,46.065,447210,0
2016-01-14,46.25,47.52,45.775,46.81,143324,0
2016-01-15,46.015,46.76,45.6,46.33,233846,0
2016-01-19,46.43,47.065,46.205,46.7,241600,0
2016-01-20,46.355,47.5,45.73,47.275,217024,0
2016-01-21,47.495,47.6,45.915,46.425,160656,0
2016-01-22,46.88,47.055,46.265,46.55,90566,0
2016-01-25,46.5,47.125,45.885,46.39,163944,0
2016-01-26,46.57,46.96,46.42,46.72,81358,0
2016-01-27,46.715,46.715,45.87,46.345,196998,0
2016-01-28,46.54,46.545,45.574,46.485,115852,0
2016-01-29,46.49,47.867,46.49,47.355,133344,0
2016-02-01,47.165,48.1,46.745,47.81,67190,0
2016-02-02,47.535,47.535,47.11,47.325,89396,0
2016-02-03,47.3,47.5,45.345,45.5,199054,0
2016-02-04,45.22,45.71,43.515,45.575,112368,0
2016-02-05,37.675,40.46,30.89,37.755,900004,0
2016-02-08,37.7,39.345,37.005,37.36,308960,0
2016-02-09,36.88,37.11,35.545,35.585,302094,0
2016-02-10,35.345,36.055,35.315,35.375,169136,0
2016-02-11,35,36.035,34.885,35.64,116210,0
2016-02-12,35.905,36.175,35.262,35.72,107974,0
2016-02-16,36.005,36.86,35.775,36.745,101744,0
2016-02-17,36.785,36.94,36.615,36.855,149260,0
2016-02-18,37.02,37.945,36.725,36.8,86486,0
2016-02-19,36.705,38.265,36.705,37.745,149388,0
2016-02-22,37.825,38.058,37.295,37.67,95386,0
2016-02-23,37.245,38.298,37.245,37.885,129904,0
2016-02-24,37.54,38.115,37.071,37.545,121842,0
2016-02-25,37.56,38.605,37.555,38.285,114940,0
2016-02-26,38.21,39.225,36.965,37.55,208998,0
2016-02-29,37.62,38.005,36.8,37.545,247648,0
2016-03-01,37.6,38.475,36.902,38.45,117622,0
2016-03-02,38.395,38.47,37.215,37.61,171540,0
2016-03-03,37.575,38.51,37.3,38.44,207084,0
2016-03-04,38.285,38.55,37.515,37.6,112712,0
2016-03-07,37.465,37.88,37.078,37.73,137724,0
2016-03-08,37.505,38.265,37.235,37.555,114818,0
2016-03-09,37.62,38.055,37.302,37.835,101418,0
2016-03-10,37.86,37.935,37.35,37.73,182902,0
2016-03-11,38.035,40.09,37.73,40.08,156842,0
2016-03-14,39.78,41.11,39.425,39.96,137800,0
2016-03-15,39.555,39.68,38.31,38.355,119100,0
2016-03-16,38.26,39.35,38.26,39.025,147316,0
2016-03-17,38.785,39.34,38.55,38.685,190890,0
2016-03-18,38.88,39.83,38.415,39.735,207562,0
2016-03-21,39.675,40.185,39,39.885,259756,0
2016-03-22,39.66,39.94,39.015,39.125,202414,0
2016-03-23,39.15,39.985,38.875,39.62,156252,0
2016-03-24,39.064,39.36,38.84,39.1,120496,0
2016-03-28,38.985,40.64,38.985,39.25,111102,0
2016-03-29,39.04,39.635,38.715,39.4,97340,0
2016-03-30,39.435,40.12,39.435,39.885,161358,0
2016-03-31,39.955,40.78,39.595,40.255,180346,0
2016-04-01,40.3,41.3,39.878,40.76,144460,0
2016-04-04,40.6,40.6,39.53,39.99,149450,0
2016-04-05,39.79,40.835,39.79,39.89,113462,0
2016-04-06,40.035,40.56,39.555,40.5,187234,0
2016-04-07,40.42,40.5,39.245,39.245,127728,0
2016-04-08,39.31,39.72,38.8,39.385,117938,0
2016-04-11,39.7,39.805,38.705,38.73,92030,0
2016-04-12,38.465,39.455,38.465,38.77,125478,0
2016-04-13,38.885,40.225,38.885,40.005,59818,0
2016-04-14,40.05,40.765,39.815,40.72,105462,0
2016-04-15,40.55,41.4,40.335,40.72,103720,0
2016-04-18,40.675,41.09,40.575,40.765,70302,0
2016-04-19,40.89,41.58,40.5,40.98,123960,0
2016-04-20,40.83,40.985,40,40.2,267898,0
2016-04-21,40.655,41.345,40.155,40.675,80120,0
2016-04-22,40.485,41.28,40.485,41.275,94166,0
2016-04-25,41.125,41.397,40.67,40.915,81402,0
2016-04-26,40.85,41.35,40.51,40.888,75592,0
2016-04-27,40.71,41.42,40.285,40.81,91992,0
2016-04-28,40.56,41.125,40.5,40.615,41708,0
2016-04-29,40.44,40.8,39.94,40.11,55604,0
2016-05-02,39.835,40.8,39.805,40.45,87346,0
2016-05-03,40.4,40.99,40.145,40.69,59450,0
2016-05-04,40.415,40.925,40.345,40.42,122330,0
2016-05-05,40.605,40.735,39.7,39.735,86034,0
2016-05-06,39.515,40.25,39.435,39.98,88018,0
2016-05-09,39.825,41.29,39.825,40.715,51578,0
2016-05-10,40.925,41.095,40.5,40.805,42740,0
2016-05-11,40.605,41.175,40.495,40.59,40504,0
2016-05-12,40.895,41.075,39.8,40.26,117712,0
2016-05-13,40.025,40.475,39.65,39.77,60232,0
2016-05-16,39.66,42.84,36.18,42.3,168194,0
2016-05-17,42.185,42.205,40.895,41.21,72486,0
2016-05-18,41.125,42.71,41.125,41.955,36284,0
2016-05-19,41.81,42.605,41.25,41.7,73306,0
2016-05-20,41.735,42.31,41.145,41.88,40964,0
2016-05-23,41.745,42.8,41.29,41.38,46496,0
2016-05-24,41.315,43.06,41.315,42.535,86352,0
2016-05-25,42.47,42.975,41.525,41.995,101828,0
2016-05-26,44.445,44.682,41.522,42.815,349574,0
2016-05-27,42.69,43.565,42.565,43,109788,0
2016-05-31,42.955,43.885,42.695,43.765,84230,0
2016-06-01,43.635,44.035,42.52,43.675,164820,0
2016-06-02,43.435,44.09,42.394,44.06,47834,0
2016-06-03,43.73,44.35,43.545,44.125,47140,0
2016-06-06,44.1,45.15,44.1,45.01,38026,0
2016-06-07,45.15,45.95,44.825,45.215,69696,0
2016-06-08,45.215,46.54,45,45.945,122716,0
2016-06-09,45.76,45.91,44.955,45.335,66114,0
2016-06-10,44.9,45.555,44.438,44.875,119680,0
2016-06-13,44.61,45.09,43.99,44.16,60038,0
2016-06-14,44.15,44.295,43.26,43.83,83092,0
2016-06-15,43.785,44.07,43.05,43.21,75126,0
2016-06-16,43.1,43.6,42.305,43.305,89624,0
2016-06-17,43.185,43.27,41.795,41.925,180358,0
2016-06-20,42.25,42.675,42.205,42.37,90162,0
2016-06-21,42.26,42.32,41.49,42.115,75296,0
2016-06-22,41.85,42.37,41.67,42.01,57160,0
2016-06-23,42.055,42.695,41.87,42.235,135588,0
2016-06-24,41.015,42.651,40.84,41,336028,0
2016-06-27,40.57,41.28,39.325,39.46,217612,0
2016-06-28,39.69,40.725,39.415,40.37,157202,0
2016-06-29,40.725,41.325,40.5,40.82,69740,0
2016-06-30,40.91,41.835,40.348,40.895,95118,0
2016-07-01,41.1,41.925,40.295,40.575,114468,0
2016-07-05,40.295,40.928,39.22,39.62,80970,0
2016-07-06,39.89,39.95,39.09,39.475,155174,0
2016-07-07,39.65,40.44,39.42,40.285,58878,0
2016-07-08,40.45,41.5,40.45,40.905,73302,0
2016-07-11,41.16,42.02,40.635,41.25,82572,0
2016-07-12,41.33,42.045,41.02,41.565,109782,0
2016-07-13,41.805,42.545,41.51,41.97,117604,0
2016-07-14,42.27,42.45,41.745,41.745,49548,0
2016-07-15,42.155,42.155,41.805,42.035,56770,0
2016-07-18,41.855,42.245,41.745,41.885,34916,0
2016-07-19,41.8,42.175,41.45,41.595,42712,0
2016-07-20,41.735,42.25,41.705,41.85,37090,0
2016-07-21,41.5,41.754,40.61,40.81,211536,0
2016-07-22,40.915,41.235,40.005,40.935,65096,0
2016-07-25,41.01,41.85,40.865,41.38,89862,0
2016-07-26,41.44,42.055,41.105,41.99,48144,0
2016-07-27,41.88,42.34,41.652,41.785,30446,0
2016-07-28,41.825,42.44,41.73,41.885,40944,0
2016-07-29,41.88,42.251,41.41,42.02,52682,0
2016-08-01,42.005,43.025,42.005,42.785,85306,0
2016-08-02,42.705,42.79,39.885,40.035,139536,0
2016-08-03,42.775,43.525,41,41.915,634514,0
2016-08-04,41.76,41.94,41.26,41.615,236534,0
2016-08-05,41.72,42.615,41.72,42.438,97522,0
2016-08-08,42.41,44.3,42.41,44.115,130044,0
2016-08-09,44,44.605,43.9,44.5,38632,0
2016-08-10,44.68,45.12,44.065,44.72,126618,0
2016-08-11,43.83,44.58,43.465,43.575,80670,0
2016-08-12,43.575,43.595,42.475,43.345,140252,0
2016-08-15,43.015,43.235,41.475,42.83,63730,0
2016-08-16,42.915,42.995,42.335,42.49,59148,0
2016-08-17,42.16,42.41,41.545,41.96,105762,0
2016-08-18,42.125,42.59,41.935,42.27,32968,0
2016-08-19,42.545,45.332,42.28,44.675,519628,0
2016-08-22,44.77,45.65,43.96,45.34,302740,0
2016-08-23,42.772,45.355,42.772,44.715,107224,0
2016-08-24,44.855,44.855,44.085,44.39,71456,0
2016-08-25,44.315,44.67,44.085,44.56,51460,0
2016-08-26,44.505,44.63,43.682,43.945,38992,0
2016-08-29,44.135,44.475,44.105,44.275,49792,0
2016-08-30,44.38,44.815,44.03,44.615,40530,0
2016-08-31,44.87,45.97,44.615,45.255,188818,0
2016-09-01,45.345,45.815,44.475,45.7,110654,0
2016-09-02,45.98,46.475,45.43,46.38,126040,0
2016-09-06,46.5,46.625,45.61,46.005,99428,0
2016-09-07,45.985,47.5,45.705,47.4,286292,0
2016-09-08,47.695,47.73,46.11,46.58,101248,0
2016-09-09,46.135,46.37,45.32,45.395,110230,0
2016-09-12,45.215,45.618,44.525,45.395,70644,0
2016-09-13,46.278,46.278,44.692,45.07,65066,0
2016-09-14,45.185,45.525,44.395,44.63,48278,0
2016-09-15,44.685,46.09,44.57,45.645,122636,0
2016-09-16,45.625,45.665,44.87,45.6,184406,0
2016-09-19,45.51,45.885,45.065,45.53,106722,0
2016-09-20,45.3,45.372,44.886,45.135,107436,0
2016-09-21,45.135,45.185,44.875,45.174,86414,0
2016-09-22,45.19,45.28,45,45.275,104762,0
2016-09-23,45.065,45.415,44.6,45.21,190444,0
2016-09-26,45.2,45.32,44.55,44.68,116836,0
2016-09-27,44.525,45.902,44.48,45.59,136304,0
2016-09-28,45.665,47.01,45.665,47.01,204488,0
2016-09-29,46.858,46.858,46.1,46.105,47058,0
2016-09-30,46.405,47.65,46.172,47.205,158702,0
2016-10-03,47.22,47.53,46.975,47.495,93116,0
2016-10-04,47.695,48,46.975,47.11,122008,0
2016-10-05,47.5,48.03,47.25,47.315,52848,0
2016-10-06,47.135,47.64,46.77,47.395,57574,0
2016-10-07,47.005,47.515,46.715,47.235,139958,0
2016-10-10,47.565,48.39,47.325,47.995,103968,0
2016-10-11,47.775,48.165,47.135,47.355,47926,0
2016-10-12,47.2,47.27,46.81,47.235,49434,0
2016-10-13,46.855,46.855,46.045,46.16,63964,0
2016-10-14,46.275,46.765,45.7,45.935,36192,0
2016-10-17,45.8,46.35,45.375,46,48930,0
2016-10-18,46.375,46.45,45.7,46.025,47470,0
2016-10-19,46.175,46.175,45.233,45.45,40356,0
2016-10-20,45.325,45.575,44.575,45.35,69252,0
2016-10-21,45,45.4,44.75,45.4,30872,0
2016-10-24,45.3,46.325,45.3,46.175,53362,0
2016-10-25,45.925,46.125,45.575,46.05,32500,0
2016-10-26,45.7,46.3,45.2,45.375,28540,0
2016-10-27,45.175,45.55,44.9,45.225,44240,0
2016-10-28,45.05,46.075,44.775,45.175,37056,0
2016-10-31,44.55,46.025,44.2,45.775,77018,0
2016-11-01,44.375,45.575,44.375,45.3,56096,0
2016-11-02,45.325,45.825,44.65,45.375,69018,0
2016-11-03,45.6,45.825,45,45.3,69016,0
2016-11-04,47.625,50.75,46.65,48.85,204608,0
2016-11-07,49.825,49.825,48.8,48.875,99436,0
2016-11-08,48.85,48.85,47.475,47.675,79728,0
2016-11-09,47.225,48.575,47.225,48.45,81850,0
2016-11-10,49.1,50.35,47.5,49.85,110354,0
2016-11-11,49.975,52.175,49.9,52,102002,0
2016-11-14,52.725,52.725,51.475,51.8,99150,0
2016-11-15,51.7,52.366,51.1,51.725,78694,0
2016-11-16,51.4,52.072,50.175,52.025,79502,0
2016-11-17,52.3,52.9,52.175,52.775,87460,0
2016-11-18,52.975,53.375,51.95,53.225,135988,0
2016-11-21,53.425,54.075,51.228,53.925,74868,0
2016-11-22,53.825,55.75,53.8,55.625,88754,0
2016-11-23,55.525,55.825,54.525,55.575,79850,0
2016-11-25,55.325,55.975,55.25,55.975,30074,0
2016-11-28,56.05,56.375,55.175,55.975,102060,0
2016-11-29,56.325,56.766,55.825,55.925,53638,0
2016-11-30,55.975,55.975,54.975,55.6,106322,0
2016-12-01,55.95,57.325,55.475,55.625,114026,0
2016-12-02,55,56.175,55,55.775,96902,0
2016-12-05,56.325,57.298,56.325,56.6,102354,0
2016-12-06,57.075,57.075,56.2,56.775,117626,0
2016-12-07,56.55,57.1,56.538,56.85,122558,0
2016-12-08,56.75,59.2,56.688,59,109644,0
2016-12-09,59.375,59.675,58.075,58.55,97850,0
2016-12-12,58.25,58.25,56.55,57.225,79568,0
2016-12-13,57.3,57.925,57.2,57.85,97470,0
2016-12-14,57.6,58.65,57,58.1,64994,0
2016-12-15,58.25,58.95,57.8,57.875,105846,0
2016-12-16,58.2,59.05,57.8,57.975,150922,0
2016-12-19,58.075,58.55,57.75,57.85,65576,0
2016-12-20,58.175,58.7,57.925,58.525,83532,0
2016-12-21,58.395,59.4,58.395,58.9,72430,0
2016-12-22,58.975,59,57.7,58.375,56180,0
2016-12-23,59.15,59.368,58.225,58.375,62318,0
2016-12-27,58.5,59.625,58.425,59.2,96872,0
2016-12-28,59.35,59.35,57.9,58.025,64258,0
2016-12-29,58.05,58.375,57.575,58.25,43484,0
2016-12-30,58.1,58.362,57.075,57.6,154146,0
2017-01-03,58.075,58.372,57.175,58.125,73588,0
2017-01-04,57.025,59.2,57.025,59.025,66718,0
2017-01-05,59.125,59.16,57.775,57.95,59202,0
2017-01-06,58,58,56.875,57.15,54090,0
2017-01-09,57.075,57.5,56.65,56.8,71644,0
2017-01-10,56.625,57.984,56.525,57.4,78322,0
2017-01-11,57.35,58.375,57.05,57.85,69074,0
2017-01-12,57.925,57.925,55.725,56.275,42756,0
2017-01-13,56,57.325,55.725,56.75,32178,0
2017-01-17,56.35,56.375,55.225,55.225,39534,0
2017-01-18,55.2,56.225,54.875,55.15,48840,0
2017-01-19,55.15,55.45,54.675,54.825,46420,0
2017-01-20,54.825,55.925,54.275,55.412,48980,0
2017-01-23,55.425,55.55,54.532,55.3,31872,0
2017-01-24,55.4,56.425,55.4,56.275,46304,0
2017-01-25,56.525,57.15,56.425,56.925,50352,0
2017-01-26,56.75,57,54.372,56.4,46964,0
2017-01-27,56.55,56.875,56.325,56.35,26414,0
2017-01-30,56.15,56.3,55.085,55.8,35252,0
2017-01-31,55.575,56.488,55.125,56.025,78056,0
2017-02-01,56.45,56.842,55.65,56,42406,0
2017-02-02,56.075,56.5,55.125,55.275,36482,0
2017-02-03,57.05,62.25,56.65,59.6,189978,0
2017-02-06,59.7,60.45,59.3,60.3,156850,0
2017-02-07,60.125,61.95,59.95,60.875,93874,0
2017-02-08,60.75,61.675,60.425,60.625,73220,0
2017-02-09,60.65,61.512,60.65,61.25,121804,0
2017-02-10,61.425,61.7,60.975,61.2,83950,0
2017-02-13,61.75,61.8,61.075,61.225,81988,0
2017-02-14,60.9,61.45,60.292,60.85,93562,0
2017-02-15,60.7,60.8,60.025,60.65,110280,0
2017-02-16,61.375,61.375,60.25,60.925,51946,0
2017-02-17,61.2,61.525,60.65,60.9,74358,0
2017-02-21,61.25,62.4,61.1,62.325,78046,0
2017-02-22,62.3,63.125,62.25,63.025,43454,0
2017-02-23,63.1,63.825,62.45,62.775,49190,0
2017-02-24,62.5,63.7,62.45,63.575,47066,0
2017-02-27,63.625,64.25,63.147,63.8,78904,0
2017-02-28,63.975,64.331,62.75,63.475,80178,0
2017-03-01,64.175,65.276,64.175,64.975,77640,0
2017-03-02,64.925,70.5,63.7,64.075,69224,0
2017-03-03,70.9,70.9,63.525,64.25,59702,0
2017-03-06,64.025,64.6,63.5,64.55,52676,0
2017-03-07,64.725,65.25,64.3,65.025,122444,0
2017-03-08,65.325,65.5,64.825,64.85,38168,0
2017-03-09,65.1,66.1,64.55,64.725,70022,0
2017-03-10,65.35,66.175,64.45,65.25,47490,0
2017-03-13,65.925,65.925,64.875,65.15,76316,0
2017-03-14,65.075,65.65,64.638,65.05,62806,0
2017-03-15,65.475,66.075,65.451,65.7,64518,0
2017-03-16,65.8,66.688,65.475,65.775,64400,0
2017-03-17,65.5,67.45,65.425,66.9,182980,0
2017-03-20,66.875,66.875,65.55,65.7,53526,0
2017-03-21,65.75,66.375,64.5,64.725,73536,0
2017-03-22,64.775,65.725,64.55,65.5,80058,0
2017-03-23,65.6,66.425,65.525,66.4,31652,0
2017-03-24,66.65,67.25,66.225,66.725,52290,0
2017-03-27,66.3,67.175,65.95,66.75,51136,0
2017-03-28,66.65,67,65.925,66.875,81090,0
2017-03-29,66.875,67.3,66.4,67.2,40892,0
2017-03-30,67.175,67.7,66.5,67.05,67984,0
2017-03-31,67.175,67.725,66.3,67.525,91670,0
2017-04-03,67.95,68.7,66,66.35,69539,0
2017-04-04,66,66.65,64.95,65.35,93411,0
2017-04-05,66,67.746,64.3,64.35,104648,0
2017-04-06,64.45,65.1,63.85,65.05,50188,0
2017-04-07,65.15,65.35,64.45,64.85,36408,0
2017-04-10,65.1,65.5,64.55,65.05,36761,0
2017-04-11,65.25,66.1,64.55,65.65,53699,0
2017-04-12,65.7,65.7,64.2,64.6,29905,0
2017-04-13,64.35,65,63.755,64.25,35778,0
2017-04-17,64.65,65.55,64.3,65.5,35410,0
2017-04-18,65.4,65.7,64.25,65,39656,0
2017-04-19,65.5,65.8,65.2,65.65,35623,0
2017-04-20,66.15,67.75,65.75,67.65,118419,0
2017-04-21,67.45,67.85,66,67.7,54960,0
2017-04-24,68.8,69.5,68.15,69.45,84826,0
2017-04-25,70,71.5,70,71.1,90007,0
2017-04-26,71.4,71.85,70.6,71.425,62027,0
2017-04-27,71.55,71.9,71.2,71.55,67838,0
2017-04-28,71.4,72,71,71.25,86691,0
2017-05-01,71.55,72.4,71.25,72.35,82545,0
2017-05-02,72.45,72.8,71.3,71.65,95969,0
2017-05-03,71.4,72.1,70.65,71.65,134500,0
2017-05-04,71.8,71.9,71.25,71.75,51499,0
2017-05-05,71.9,72.3,70.75,72.1,52534,0
2017-05-08,72.2,73.5,71.9,72.95,68111,0
2017-05-09,73.3,73.6,72.3,73.3,74803,0
2017-05-10,73.05,73.55,72.2,72.35,84671,0
2017-05-11,72.1,73.05,71.9,72.6,53012,0
2017-05-12,72.35,73.6,72.1,72.5,64182,0
2017-05-15,72.5,73.225,72,72.7,58972,0
2017-05-16,72.7,74.6,72.7,74.6,68288,0
2017-05-17,73.5,73.9,73.05,73.45,143490,0
2017-05-18,73.35,74.1,73.2,73.55,105181,0
2017-05-19,73.45,73.95,73,73.25,108354,0
2017-05-22,73.55,74.95,73.3,73.8,75033,0
2017-05-23,74.25,74.45,73.75,74.15,84835,0
2017-05-24,74.7,76.2,74.3,75.5,117816,0
2017-05-25,74,78.2,71.6,77.85,237190,0
2017-05-26,77.9,78,76.65,76.9,115416,0
2017-05-30,77,78.55,77,77.65,115952,0
2017-05-31,77.75,79.3,77.15,78.75,168697,0
2017-06-01,79.1,79.15,78.15,78.75,216319,0
2017-06-02,78.75,79.825,78.75,79.05,93669,0
2017-06-05,78.35,79.4,78.3,78.8,55077,0
2017-06-06,78.6,79.45,78.5,79,58528,0
2017-06-07,79,79.65,78.75,79.05,81487,0
2017-06-08,79.05,79.7,78.55,79.7,133392,0
2017-06-09,79.95,81.3,77.675,78.45,192601,0
2017-06-12,78.4,78.4,75.15,75.55,187891,0
2017-06-13,76.8,77.05,75.4,76.75,78986,0
2017-06-14,77.25,77.25,75,75.85,58900,0
2017-06-15,74.5,75.45,74.2292,75.2,60902,0
2017-06-16,74.7,75.7989,74.15,74.5,115282,0
2017-06-19,74.85,75.5,74.05,74.3,73251,0
2017-06-20,74.45,74.85,73.2,74.3,72524,0
2017-06-21,74.5,74.75,73.3,73.45,84445,0
2017-06-22,73.45,73.85,72.4,72.65,82510,0
2017-06-23,72.55,74.75,72.0074,74.35,250781,0
2017-06-26,74.7,75.1,72.9,73.9,77411,0
2017-06-27,73.55,74.25,73.35,73.35,75598,0
2017-06-28,73.7272,75.05,73.67,75,60044,0
2017-06-29,74.9,75.4,72.1,74.35,73387,0
2017-06-30,74.35,74.75,73.4,74.1,89389,0
2017-07-03,74.6,74.6,73.25,73.85,28344,0
2017-07-05,74,74.3,72.8,73.7,62129,0
2017-07-06,73.35,73.75,72.375,73.55,69058,0
2017-07-07,73.85,75.4,73.85,75.3,39505,0
2017-07-10,75.25,75.7,74.75,75.5,60595,0
2017-07-11,75.5,76.9,74.95,76.25,58533,0
2017-07-12,77,77.9,76.7,77.2,38981,0
2017-07-13,77.3,77.35,75.8,76.85,45702,0
2017-07-14,77.05,77.25,76.2,76.85,38025,0
2017-07-17,77.25,77.65,76.55,77.3,56552,0
2017-07-18,77.25,77.95,76.77,77.95,41553,0
2017-07-19,78.05,79.45,78.05,79.15,53050,0
2017-07-20,79.4,79.6,78.85,79.5,46043,0
2017-07-21,79.8,79.8,78.65,79,59320,0
2017-07-24,79.05,80.1,78.9,79.75,37347,0
2017-07-25,80.15,80.95,79.1,80.8,50987,0
2017-07-26,81.2,81.4,80.2352,80.65,36359,0
2017-07-27,81.05,81.6,80.2,80.8,82478,0
2017-07-28,80.35,81.3,80.3,81.2,51825,0
2017-07-31,81.25,81.35,80.35,80.9,77922,0
2017-08-01,81.1,82.45,80.25,82.3,108484,0
2017-08-02,82.75,83.8764,81.15,82.35,60752,0
2017-08-03,84.8,89.65,84.05,88.75,118455,0
2017-08-04,88.85,89.55,86.05,86.05,126424,0
2017-08-07,86.1,86.15,84.55,84.7,49697,0
2017-08-08,85,85.2,83.35,83.45,57485,0
2017-08-09,83.15,83.75,82.2,82.85,73309,0
2017-08-10,82.7,83.445,81.05,81.2,59218,0
2017-08-11,81.5,81.95,79.9,80.55,63625,0
2017-08-14,81.25,82.5,81.25,81.85,77139,0
2017-08-15,82.35,82.5,80.95,81.05,66517,0
2017-08-16,81.5,82.3,79.6,81.2,63422,0
2017-08-17,81,81.7,79.65,80.7,89971,0
2017-08-18,80.2,82.45,80.2,81.6,173155,0
2017-08-21,81.8,82,81.15,81.65,55562,0
2017-08-22,82.15,83.15,82.15,82.6,56008,0
2017-08-23,81.95,82.6,81.3,81.5,38416,0
2017-08-24,81.85,81.85,80.8,81.25,37714,0
2017-08-25,81.75,82.15,81,81.6,37091,0
2017-08-28,81.95,81.95,81.175,81.7,52753,0
2017-08-29,81.65,82.4,81.4,82.05,70284,0
2017-08-30,82.25,83.1,81.7,82.7,63882,0
2017-08-31,82.95,83.85,82.9,83.7,48245,0
2017-09-01,83.9,84.05,82.7,83.15,50712,0
2017-09-05,82.95,83.7,82.1,82.7,60304,0
2017-09-06,82.7,83.75,80.95,81.35,74890,0
2017-09-07,81.35,81.6,79.7,79.85,80788,0
2017-09-08,79.85,79.85,78.05,78.05,109876,0
2017-09-11,78.4,79.25,77.85,78.75,109311,0
2017-09-12,78.75,78.85,78,78.35,78481,0
2017-09-13,78.35,80.15,77.95,80.05,83217,0
2017-09-14,80.1,80.75,79.15,80.4,57542,0
2017-09-15,80.55,81.5,79.9,81.5,259000,0
2017-09-18,82.9,84.75,82.65,83.9,136255,0
2017-09-19,84.4,86.775,84.05,86.45,130249,0
2017-09-20,86.1,87.15,85.55,87.15,54745,0
2017-09-21,87.2,87.65,86.725,87.55,84467,0
2017-09-22,87.75,88.85,87.75,88.6,37560,0
2017-09-25,88.7,88.7,86.1,87.95,110183,0
2017-09-26,88.2,88.2,86.7,87.7,155572,0
2017-09-27,88.4,90.35,88,90.25,141027,0
2017-09-28,90.45,93.175,89.9,93.05,62294,0
2017-09-29,93.4,93.95,91.85,92.45,132289,0
2017-10-02,92.75,94.5,92.25,94.45,96640,0
2017-10-03,94.6,95.45,92.8,95.45,84938,0
2017-10-04,95.75,95.8,94.9,95.25,64846,0
2017-10-05,95.25,95.65,94.15,94.25,51516,0
2017-10-06,94.2,94.25,92.1,93.4,92598,0
2017-10-09,93.75,94.95,93.3,94.85,59074,0
2017-10-10,95.35,96.65,94.9,96.05,48941,0
2017-10-11,96.4,96.9,95.5,96.65,57116,0
2017-10-12,96.55,97.7,96.05,96.25,75744,0
2017-10-13,96.85,97.2,95.8,95.95,45854,0
2017-10-16,96.55,97.75,96.1,96.75,71908,0
2017-10-17,96.45,96.7,95.55,95.65,25846,0
2017-10-18,96.05,96.15,94.1,94.35,84736,0
2017-10-19,93.55,93.6,91.3,92.35,166787,0
2017-10-20,92.45,93.05,91.975,92.4,123506,0
2017-10-23,92.25,93.15,91.85,92.35,99198,0
2017-10-24,92.55,93.35,92.2,92.25,47213,0
2017-10-25,92.2,92.8,91.95,92.2,68281,0
2017-10-26,92.2,93.15,91.8,92.85,148563,0
2017-10-27,93.4,93.95,92.6,93.85,81104,0
2017-10-30,93.8,94,92.35,93.2,98826,0
2017-10-31,93.65,96.35,93.65,95.6,60260,0
2017-11-01,95.8,97.15,95,96.5,102116,0
2017-11-02,96.55,97.35,95.75,96,66634,0
2017-11-03,89.95,89.95,74.2,74.25,388687,0
2017-11-06,74,75.5,72.275,74.75,132258,0
2017-11-07,75.4,75.7,73.95,74.95,81319,0
2017-11-08,74.55,76.2,73.5,75.7,85303,0
2017-11-09,74.8,76.5,74.15,76.45,87337,0
2017-11-10,76.6,77.3,76.2,76.2,47796,0
