Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,22.3,22.715,22.3,22.6,569400,0
2005-02-28,22.845,23.275,22.6,22.755,276600,0
2005-03-01,22.665,22.855,22.455,22.835,317000,0
2005-03-02,22.85,22.95,22.77,22.775,285800,0
2005-03-03,22.8,22.925,22.785,22.875,347400,0
2005-03-04,22.97,23.225,22.85,23.225,226000,0
2005-03-07,23.285,23.63,23.205,23.505,340600,0
2005-03-08,23.465,23.475,23.25,23.355,304200,0
2005-03-09,23.275,23.435,23.075,23.08,334600,0
2005-03-10,22.975,23.03,22.06,22.32,510800,0
2005-03-11,22.4,22.75,22.33,22.575,643400,0
2005-03-14,22.685,22.94,22.63,22.925,293400,0
2005-03-15,23.05,23.25,22.725,23,236800,0
2005-03-16,22.93,22.96,22.75,22.845,251600,0
2005-03-17,22.8,22.8,21.8,22.255,786000,0
2005-03-18,22.875,22.9,22.375,22.465,323600,0
2005-03-21,22.345,22.66,22.11,22.315,152800,0
2005-03-22,22.3,23,22.3,22.715,240400,0
2005-03-23,22.515,22.515,22.04,22.1,179800,0
2005-03-24,22.2,22.275,22.035,22.185,334400,0
2005-03-28,22.185,22.855,22,22.73,400800,0
2005-03-29,22.7,22.8,22.085,22.1,366800,0
2005-03-30,22.05,22.44,21.9,22.105,197600,0
2005-03-31,22,22.48,21.925,22.205,158400,0
2005-04-01,22.25,22.54,21.865,22.135,169200,0
2005-04-04,22.11,22.29,22.005,22.14,199800,0
2005-04-05,22.155,22.195,22,22.005,194200,0
2005-04-06,22.24,22.37,22,22.095,119600,0
2005-04-07,22.05,22.31,22,22.31,156200,0
2005-04-08,21.55,21.575,20.25,20.75,1327200,0
2005-04-11,20.755,21.535,20.53,21.14,555800,0
2005-04-12,21,21,20.4,20.875,375200,0
2005-04-13,20.825,20.825,20.165,20.355,200200,0
2005-04-14,20.155,20.155,19.905,20.15,384000,0
2005-04-15,20.15,20.575,19.5,19.715,449400,0
2005-04-18,19.72,20.06,19.675,20.055,323800,0
2005-04-19,20.13,20.6,20.105,20.55,220000,0
2005-04-20,20.545,20.88,20.315,20.5,377800,0
2005-04-21,20.545,20.85,20.545,20.85,191600,0
2005-04-22,20.85,20.85,20.025,20.25,509200,0
2005-04-25,20.275,20.87,20.275,20.755,287200,0
2005-04-26,20.755,21.235,20.47,20.595,249600,0
2005-04-27,20.525,20.575,19.85,20.225,225200,0
2005-04-28,20.225,20.23,19.73,19.965,571600,0
2005-04-29,19.975,20.175,19.815,20.09,488000,0
2005-05-02,20.175,20.185,19.755,20.17,442200,0
2005-05-03,20.005,20.01,19.75,19.81,395600,0
2005-05-04,19.815,19.93,19.65,19.86,205800,0
2005-05-05,19.775,20,19.735,19.955,185400,0
2005-05-06,20.325,20.42,20.005,20.265,190600,0
2005-05-09,20.225,20.225,19.875,20.135,241800,0
2005-05-10,20.135,20.17,19.75,19.84,244200,0
2005-05-11,19.8,19.925,19.7,19.785,198600,0
2005-05-12,19.79,19.83,19.51,19.575,416600,0
2005-05-13,19.5,19.5,18.97,19.13,285800,0
2005-05-16,19.06,19.375,19.01,19.325,226000,0
2005-05-17,19.345,19.5,19.255,19.495,213400,0
2005-05-18,19.495,20.04,19.45,19.85,224200,0
2005-05-19,19.875,20.055,19.575,19.635,170000,0
2005-05-20,19.585,19.585,19.11,19.265,308000,0
2005-05-23,19.275,19.575,19.225,19.24,328800,0
2005-05-24,19.25,19.25,18.825,19.02,302200,0
2005-05-25,18.91,18.91,18.235,18.38,478200,0
2005-05-26,18.365,19.23,18.365,19.1,1044200,0
2005-05-27,19.15,19.37,19.125,19.23,191000,0
2005-05-31,19.235,19.275,19.105,19.275,295600,0
2005-06-01,19.35,19.575,19,19.405,579600,0
2005-06-02,19.45,19.995,19.45,19.785,609400,0
2005-06-03,19.725,19.8,19.235,19.27,404200,0
2005-06-06,19.275,19.275,18.77,18.97,515000,0
2005-06-07,18.97,19.295,18.945,19.03,391600,0
2005-06-08,19.03,19.13,18.98,19.025,331600,0
2005-06-09,19.025,19.195,19,19.135,350200,0
2005-06-10,19.14,19.485,19.14,19.385,309800,0
2005-06-13,19.385,19.44,19.23,19.39,302000,0
2005-06-14,19.415,19.68,19.33,19.665,483600,0
2005-06-15,19.66,19.66,19.05,19.12,735000,0
2005-06-16,19.125,19.34,19.075,19.33,374800,0
2005-06-17,19.53,19.65,19.165,19.31,277600,0
2005-06-20,19.15,19.165,18.69,18.74,314800,0
2005-06-21,18.75,19,18.565,18.6,401600,0
2005-06-22,18.675,18.715,17.835,17.85,521400,0
2005-06-23,13.95,13.95,12.05,12.555,6884000,0
2005-06-24,12.875,12.925,12.515,12.515,1874200,0
2005-06-27,12.54,12.565,12.3,12.375,1158600,0
2005-06-28,12.425,12.745,12.39,12.625,921600,0
2005-06-29,12.7,13.105,12.675,12.975,942600,0
2005-06-30,13.1,13.25,12.65,12.85,532600,0
2005-07-01,12.865,12.865,12.575,12.645,555400,0
2005-07-05,12.6,12.64,12.14,12.4,1243800,0
2005-07-06,12.43,12.5,12.34,12.395,699000,0
2005-07-07,12.38,12.4,12.225,12.37,902600,0
2005-07-08,12.33,12.81,12.33,12.755,1709200,0
2005-07-11,12.725,12.97,12.675,12.77,688000,0
2005-07-12,12.625,12.705,12.56,12.625,550000,0
2005-07-13,12.625,12.7,12.48,12.6,511200,0
2005-07-14,12.595,12.7,12.5,12.505,351000,0
2005-07-15,12.55,12.69,12.43,12.555,469000,0
2005-07-18,12.615,12.625,12.525,12.565,711600,0
2005-07-19,12.555,12.64,12.5,12.56,383400,0
2005-07-20,12.55,12.75,12.55,12.735,380400,0
2005-07-21,12.725,12.795,12.625,12.72,368600,0
2005-07-22,12.72,12.77,12.6,12.77,457800,0
2005-07-25,12.67,13.075,12.64,12.795,805000,0
2005-07-26,12.79,13.025,12.555,12.87,506800,0
2005-07-27,12.85,13.3,12.8,13.25,977600,0
2005-07-28,14.435,15.75,14.275,14.85,2267800,0
2005-07-29,14.75,14.84,14.675,14.7,664000,0
2005-08-01,14.225,14.9,14.225,14.585,941000,0
2005-08-02,14.535,14.945,14.495,14.51,505800,0
2005-08-03,14.5,14.585,14.37,14.44,640000,0
2005-08-04,14.4,14.44,14.165,14.185,303000,0
2005-08-05,14.21,14.21,13.84,13.96,278200,0
2005-08-08,13.9,13.9,13.41,13.54,358200,0
2005-08-09,13.475,13.54,13.415,13.425,245600,0
2005-08-10,13.5,13.54,13.265,13.275,335000,0
2005-08-11,13.35,13.55,13.315,13.44,225800,0
2005-08-12,13.45,13.95,13.29,13.935,381200,0
2005-08-15,13.87,13.87,13.455,13.585,337400,0
2005-08-16,13.55,13.6,13.425,13.45,272400,0
2005-08-17,13.605,13.71,13.425,13.425,267600,0
2005-08-18,13.425,13.515,13.365,13.415,408400,0
2005-08-19,13.415,13.455,13.3,13.35,347600,0
2005-08-22,13.34,13.355,13.04,13.22,470400,0
2005-08-23,13.2,13.23,12.65,12.8,470800,0
2005-08-24,12.725,12.725,12.23,12.275,943000,0
2005-08-25,12.28,12.28,12.11,12.11,651000,0
2005-08-26,12.095,12.1,11.625,11.775,668200,0
2005-08-29,11.8,12.105,11.75,12.1,407200,0
2005-08-30,12.1,12.375,12.005,12.075,407000,0
2005-08-31,11.975,12.1,11.94,12.055,654200,0
2005-09-01,12.06,12.375,11.9,12.03,583600,0
2005-09-02,12.03,12.035,11.905,11.965,182200,0
2005-09-06,11.975,12.075,11.91,12.035,411000,0
2005-09-07,12.035,12.15,11.65,12,604800,0
2005-09-08,11.9,12,11.845,11.88,389000,0
2005-09-09,11.9,12.02,11.9,12,228200,0
2005-09-12,12.005,12.02,11.9,12,216000,0
2005-09-13,11.925,11.94,11.675,11.88,228000,0
2005-09-14,11.85,11.88,11.655,11.755,218200,0
2005-09-15,11.745,11.79,11.655,11.74,484800,0
2005-09-16,11.81,11.995,11.76,11.82,321200,0
2005-09-19,11.94,11.995,11.635,11.895,449000,0
2005-09-20,11.895,11.98,11.615,11.62,342200,0
2005-09-21,11.575,11.63,11.505,11.55,1012800,0
2005-09-22,11.6,11.82,11.4,11.69,681200,0
2005-09-23,11.68,11.745,11.425,11.74,223000,0
2005-09-26,11.685,11.785,11.615,11.7,224600,0
2005-09-27,11.645,11.855,11.6,11.82,314800,0
2005-09-28,11.87,12.05,11.845,11.945,388800,0
2005-09-29,11.93,12.045,11.825,12.035,260000,0
2005-09-30,12,12.02,11.825,12,248600,0
2005-10-03,12,12.075,11.95,12.025,178400,0
2005-10-04,12.09,12.09,11.525,11.605,294400,0
2005-10-05,11.58,11.825,11.25,11.45,451000,0
2005-10-06,11.425,11.5,11.325,11.495,375800,0
2005-10-07,11.7,11.75,11.475,11.49,301200,0
2005-10-10,11.5,11.53,11.43,11.465,440600,0
2005-10-11,11.455,11.525,11.3,11.33,461800,0
2005-10-12,11.33,11.4,10.925,11.01,316200,0
2005-10-13,11,11.135,10.91,11,301800,0
2005-10-14,10.985,11.095,10.805,11,209200,0
2005-10-17,11.035,11.19,10.835,10.965,188200,0
2005-10-18,10.965,11,10.53,10.69,257400,0
2005-10-19,10.57,10.775,10.185,10.74,342200,0
2005-10-20,10.7,10.89,10.455,10.585,182800,0
2005-10-21,10.585,10.745,10.535,10.55,133000,0
2005-10-24,10.545,10.875,10.545,10.87,302200,0
2005-10-25,10.905,10.975,10.34,10.67,225000,0
2005-10-26,10.725,10.945,10.275,10.425,479400,0
2005-10-27,10.3,10.525,9.385,10.52,1575600,0
2005-10-28,10.55,10.6,10.29,10.34,538800,0
2005-10-31,10.325,10.755,10.325,10.385,777600,0
2005-11-01,10.56,10.56,10.06,10.205,460800,0
2005-11-02,10.145,10.345,10.075,10.245,466400,0
2005-11-03,10.3,10.46,10.065,10.12,474800,0
2005-11-04,10.125,10.25,10,10.06,456000,0
2005-11-07,10.06,10.315,10.06,10.265,537600,0
2005-11-08,10.265,10.265,10,10.01,380400,0
2005-11-09,10,10.185,9.975,10.175,352800,0
2005-11-10,10.215,10.865,10.135,10.85,476000,0
2005-11-11,10.83,10.83,10.535,10.62,354800,0
2005-11-14,10.62,10.645,10.485,10.605,204400,0
2005-11-15,10.605,10.705,10.45,10.5,325800,0
2005-11-16,10.55,10.595,10.025,10.285,280400,0
2005-11-17,10.27,10.295,10,10.295,249600,0
2005-11-18,10.375,10.74,10.29,10.735,286000,0
2005-11-21,10.55,10.695,10.45,10.645,422400,0
2005-11-22,10.55,11.39,10.55,11.255,445200,0
2005-11-23,11.15,11.225,11.125,11.185,261800,0
2005-11-25,11.15,11.17,10.9,11.13,80800,0
2005-11-28,11.075,11.225,10.975,11.07,336400,0
2005-11-29,11.07,11.24,11.05,11.115,336600,0
2005-11-30,11.105,11.45,11.025,11.435,428800,0
2005-12-01,11.435,11.49,11.35,11.48,422800,0
2005-12-02,11.49,11.5,11.375,11.49,227000,0
2005-12-05,11.45,11.59,11.26,11.59,277600,0
2005-12-06,11.56,12,11.56,11.93,413600,0
2005-12-07,11.975,12.25,11.95,12.175,655000,0
2005-12-08,12.225,12.355,12.05,12.16,972000,0
2005-12-09,12.16,12.325,12.16,12.285,239600,0
2005-12-12,12.37,12.875,12.265,12.855,382200,0
2005-12-13,13.025,13.375,12.915,13.21,691400,0
2005-12-14,13.25,13.62,13.25,13.435,286200,0
2005-12-15,13.37,13.475,12.87,12.965,337200,0
2005-12-16,12.965,13.05,12.895,12.96,376000,0
2005-12-19,12.875,13.125,12.875,12.96,408400,0
2005-12-20,12.95,13,12.77,12.805,264000,0
2005-12-21,12.995,12.995,12.515,12.565,453600,0
2005-12-22,13.5,14.1,13.35,13.98,1117400,0
2005-12-23,13.835,14.36,13.7,13.86,544400,0
2005-12-27,13.825,14.07,13.46,13.53,283200,0
2005-12-28,13.535,13.7,13.41,13.465,199400,0
2005-12-29,14.45,15.08,14.17,14.74,1187000,0
2005-12-30,14.74,14.78,14.025,14.025,634000,0
2006-01-03,14.05,14.475,13.975,14.4,1437000,0
2006-01-04,14.5,14.65,14.325,14.365,501400,0
2006-01-05,14.365,14.6,14.365,14.395,278400,0
2006-01-06,14.575,14.575,14.215,14.3,235200,0
2006-01-09,14.13,14.45,14.125,14.27,235400,0
2006-01-10,14.25,14.445,14,14.255,291000,0
2006-01-11,14.255,14.255,13.83,13.94,271800,0
2006-01-12,13.9,13.905,12.83,13.325,788000,0
2006-01-13,13.3,13.47,12.96,13.345,250200,0
2006-01-17,13.3,13.3,13.04,13.185,268000,0
2006-01-18,13.15,13.275,13.025,13.12,246800,0
2006-01-19,13.2,13.24,13.115,13.225,247000,0
2006-01-20,13.4,13.47,12.995,13.075,304600,0
2006-01-23,13.125,13.285,12.92,12.945,384800,0
2006-01-24,12.955,13.07,12.925,13.045,485800,0
2006-01-25,13.085,13.11,12.955,12.98,441400,0
2006-01-26,13.1,13.105,12.83,12.95,224600,0
2006-01-27,12.9,12.9,12.455,12.585,461800,0
2006-01-30,12.54,12.875,12.5,12.65,318000,0
2006-01-31,12.58,12.625,12.405,12.49,321400,0
2006-02-01,12.49,12.645,12.43,12.58,343000,0
2006-02-02,12.57,12.625,12.375,12.45,269600,0
2006-02-03,12.45,12.45,12.01,12.15,292200,0
2006-02-06,12.065,12.3,11.95,12.25,450200,0
2006-02-07,12.25,12.385,12.015,12.135,210600,0
2006-02-08,12.175,12.175,12,12.085,148800,0
2006-02-09,12.05,12.43,12.05,12.375,269400,0
2006-02-10,12.33,12.45,11.96,12.285,405000,0
2006-02-13,13.375,13.38,12.395,12.465,1412800,0
2006-02-14,12.625,13.215,12.485,13.11,469400,0
2006-02-15,13.15,13.775,12.905,13.71,484000,0
2006-02-16,13.21,14.15,11.765,12.875,1362800,0
2006-02-17,13.625,13.645,12.5,12.51,764200,0
2006-02-21,12.525,12.75,12.5,12.52,353200,0
2006-02-22,12.525,12.64,12.45,12.595,300000,0
2006-02-23,12.55,12.675,12.5,12.665,254400,0
2006-02-24,12.74,12.995,12.7,12.9,359800,0
2006-02-27,12.85,13.195,12.85,13.155,345200,0
2006-02-28,13.15,13.22,12.825,12.995,338800,0
2006-03-01,12.975,13.195,12.955,13.19,279600,0
2006-03-02,13.19,13.345,13.1,13.275,359000,0
2006-03-03,13.25,13.4,13.145,13.35,316200,0
2006-03-06,13.35,13.77,13.19,13.575,501400,0
2006-03-07,13.55,13.65,13.3,13.335,435800,0
2006-03-08,13.335,13.925,13.09,13.875,604800,0
2006-03-09,13.95,14.09,13.645,13.785,432200,0
2006-03-10,13.785,14.085,13.77,14.07,205000,0
2006-03-13,14.05,14.555,13.96,14.05,276000,0
2006-03-14,14.075,14.845,14.025,14.51,604800,0
2006-03-15,14.515,14.705,14.19,14.625,288400,0
2006-03-16,14.675,14.765,14.49,14.72,133600,0
2006-03-17,14.72,14.72,14.35,14.495,407000,0
2006-03-20,14.435,14.6,14.35,14.495,223400,0
2006-03-21,14.45,14.96,14.405,14.875,375000,0
2006-03-22,14.815,15.045,14.73,14.8,314400,0
2006-03-23,14.925,14.95,14.675,14.74,193200,0
2006-03-24,14.77,14.985,14.655,14.8,236000,0
2006-03-27,14.8,15.17,14.755,15.135,279400,0
2006-03-28,15.135,15.25,15.04,15.145,542000,0
2006-03-29,15.285,15.675,14.895,15.45,318800,0
2006-03-30,15.55,16.25,15.495,16.05,558000,0
2006-03-31,16.05,16.18,15.75,15.85,641200,0
2006-04-03,15.85,16.075,15.54,15.545,408800,0
2006-04-04,15.765,15.77,14.815,14.895,1147200,0
2006-04-05,14.8,14.825,14.03,14.28,1317000,0
2006-04-06,14.35,14.55,14.155,14.36,516000,0
2006-04-07,14.355,14.56,14.155,14.225,435600,0
2006-04-10,14.27,14.3,14.145,14.22,495800,0
2006-04-11,14.22,14.38,14.135,14.205,552400,0
2006-04-12,14.25,14.25,13.715,13.765,1061600,0
2006-04-13,13.74,13.93,13.685,13.765,476000,0
2006-04-17,13.725,13.855,13.34,13.575,181800,0
2006-04-18,13.575,14.125,13.475,13.96,542000,0
2006-04-19,13.96,14.05,13.845,13.92,690400,0
2006-04-20,13.875,13.985,13.325,13.58,639600,0
2006-04-21,13.565,13.565,13.03,13.17,233800,0
2006-04-24,13.1,13.115,12.78,13.055,888200,0
2006-04-25,13.055,13.58,13.055,13.535,381400,0
2006-04-26,13.54,13.995,13.54,13.73,674400,0
2006-04-27,14,15.95,13.95,14.95,1474000,0
2006-04-28,14.9,15.35,14.77,14.94,576000,0
2006-05-01,15.065,15.375,14.725,14.75,634400,0
2006-05-02,14.705,15.34,14.65,15.2,297000,0
2006-05-03,15.18,15.5,15,15.385,300800,0
2006-05-04,15.385,15.77,15.385,15.49,256000,0
2006-05-05,15.5,15.925,15.495,15.705,541600,0
2006-05-08,15.71,15.725,15.34,15.4,381800,0
2006-05-09,15.395,15.7,15.395,15.695,176000,0
2006-05-10,15.69,15.8,15.4,15.425,202800,0
2006-05-11,15.55,15.7,15.06,15.06,195800,0
2006-05-12,15.065,15.11,14.775,14.785,405800,0
2006-05-15,14.685,14.885,13.94,14.42,295600,0
2006-05-16,14.42,14.565,14.26,14.295,165400,0
2006-05-17,14.295,14.44,13.785,13.875,355000,0
2006-05-18,13.855,14.04,13.585,13.6,273800,0
2006-05-19,13.7,13.945,13.375,13.81,292600,0
2006-05-22,13.735,13.905,13.185,13.54,337800,0
2006-05-23,13.64,13.86,13.13,13.13,174200,0
2006-05-24,13.13,13.67,13.11,13.67,451400,0
2006-05-25,13.85,14.1,13.79,14.075,427400,0
2006-05-26,13.975,14.275,13.865,14.215,211200,0
2006-05-30,14.15,14.15,13.675,13.685,246400,0
2006-05-31,13.775,13.855,13.525,13.575,184000,0
2006-06-01,13.58,14.195,13.52,14.17,172600,0
2006-06-02,14.17,14.495,13.995,14.465,356200,0
2006-06-05,14.495,14.58,13.67,13.705,379200,0
2006-06-06,13.71,13.71,13.17,13.455,353000,0
2006-06-07,13.455,13.525,13.285,13.31,209600,0
2006-06-08,13.325,13.37,12.755,13.045,253400,0
2006-06-09,13.075,13.095,12.79,12.82,531600,0
2006-06-12,12.8,13.075,12.605,12.725,390800,0
2006-06-13,12.665,12.99,12.575,12.635,327000,0
2006-06-14,12.645,12.875,12.485,12.66,452400,0
2006-06-15,12.685,12.935,12.67,12.84,381800,0
2006-06-16,12.815,12.88,12.61,12.765,886800,0
2006-06-19,12.76,12.76,12.485,12.59,424000,0
2006-06-20,12.64,12.64,12.3,12.395,207200,0
2006-06-21,12.4,12.77,12.36,12.74,329200,0
2006-06-22,12.7,13.05,12.7,12.9,332400,0
2006-06-23,12.925,13.02,12.82,12.985,240200,0
2006-06-26,13.015,13.29,12.88,13.195,270600,0
2006-06-27,13.195,13.27,12.64,12.66,200600,0
2006-06-28,12.66,12.79,12.46,12.635,191800,0
2006-06-29,12.65,12.7,12.55,12.625,441000,0
2006-06-30,12.675,13.06,12.675,12.945,616400,0
2006-07-03,12.995,13.14,12.925,13.095,71200,0
2006-07-05,13.02,13.375,12.885,13.26,222200,0
2006-07-06,13.26,13.49,13.165,13.415,224600,0
2006-07-07,13.365,13.475,13.2,13.2,181800,0
2006-07-10,13.2,13.305,13.2,13.25,91800,0
2006-07-11,13.275,13.3,13.09,13.28,182200,0
2006-07-12,13.24,13.295,12.89,12.92,212600,0
2006-07-13,12.85,12.85,12.36,12.415,295400,0
2006-07-14,12.365,12.365,11.88,11.91,645400,0
2006-07-17,11.905,12.125,11.86,12.075,208600,0
2006-07-18,12.05,12.16,11.94,12.035,479000,0
2006-07-19,12.06,12.79,12.05,12.7,240800,0
2006-07-20,12.725,12.725,12.315,12.35,274800,0
2006-07-21,12.355,12.37,11.705,11.82,476600,0
2006-07-24,11.86,11.965,11.605,11.965,254600,0
2006-07-25,11.875,12.24,11.795,12.165,233200,0
2006-07-26,12.14,12.19,11.95,12,1116800,0
2006-07-27,14,14.55,12.98,13.275,2026200,0
2006-07-28,13.325,14.12,13.285,13.95,877800,0
2006-07-31,13.895,14.185,13.65,14.1,501400,0
2006-08-01,13.915,13.97,13.43,13.46,516400,0
2006-08-02,13.46,13.625,13.255,13.485,623200,0
2006-08-03,13.435,13.75,13.325,13.595,580800,0
2006-08-04,13.7,13.875,13.57,13.765,435400,0
2006-08-07,13.715,13.715,13.5,13.57,335800,0
2006-08-08,13.76,13.995,13.4,13.495,229800,0
2006-08-09,13.57,13.695,13.29,13.31,299200,0
2006-08-10,13.265,13.51,13.205,13.5,234600,0
2006-08-11,13.45,13.465,13.145,13.285,145400,0
2006-08-14,13.385,13.685,13.32,13.32,217400,0
2006-08-15,13.28,13.79,13.28,13.79,297400,0
2006-08-16,13.79,13.91,13.755,13.85,193400,0
2006-08-17,13.85,14.07,13.78,13.94,333600,0
2006-08-18,13.94,13.97,13.185,13.46,470400,0
2006-08-21,13.385,13.55,13.23,13.355,364000,0
2006-08-22,13.355,13.61,13.355,13.535,248600,0
2006-08-23,13.535,13.71,12.7,12.775,315600,0
2006-08-24,12.76,12.87,12.51,12.615,245200,0
2006-08-25,12.615,12.94,12.605,12.78,183600,0
2006-08-28,12.785,13.245,12.785,13.125,181200,0
2006-08-29,13.15,13.525,13.045,13.51,214200,0
2006-08-30,13.535,13.63,13.395,13.505,181200,0
2006-08-31,13.55,13.66,13.375,13.465,473400,0
2006-09-01,13.54,13.66,13.485,13.63,219200,0
2006-09-05,13.625,13.735,13.58,13.685,249600,0
2006-09-06,13.685,13.715,13.355,13.385,167000,0
2006-09-07,13.385,13.545,13.3,13.395,347000,0
2006-09-08,13.425,13.67,13.335,13.47,179600,0
2006-09-11,13.475,13.575,13.27,13.42,161800,0
2006-09-12,13.4,14.085,13.4,13.995,382600,0
2006-09-13,14.025,14.1,13.83,13.995,437400,0
2006-09-14,13.945,14.28,13.93,14.15,214000,0
2006-09-15,14.215,14.25,14,14.175,293200,0
2006-09-18,14.065,14.175,13.76,13.98,139400,0
2006-09-19,13.5,13.505,12.175,12.545,1158400,0
2006-09-20,12.54,12.775,12.255,12.675,460200,0
2006-09-21,12.67,12.685,12.195,12.315,434400,0
2006-09-22,12.25,12.42,12.035,12.385,260800,0
2006-09-25,12.435,12.625,12.25,12.475,819800,0
2006-09-26,12.425,12.9,12.39,12.75,448200,0
2006-09-27,12.755,12.97,12.475,12.635,239400,0
2006-09-28,12.66,12.72,12.415,12.425,335800,0
2006-09-29,12.35,12.5,12,12.08,251400,0
2006-10-02,12.03,12.095,11.83,11.96,527800,0
2006-10-03,11.91,12.215,11.88,12.12,304800,0
2006-10-04,12.07,12.375,12.07,12.375,285600,0
2006-10-05,12.375,12.615,12.36,12.535,154800,0
2006-10-06,12.5,12.61,12.37,12.51,106600,0
2006-10-09,12.55,12.685,12.195,12.645,117000,0
2006-10-10,12.645,12.705,12.46,12.66,407600,0
2006-10-11,12.665,12.87,12.5,12.595,145200,0
2006-10-12,12.635,12.98,12.625,12.95,163800,0
2006-10-13,12.96,13,12.795,12.825,182400,0
2006-10-16,12.8,13.05,12.8,12.99,178200,0
2006-10-17,12.94,13,12.88,12.935,207200,0
2006-10-18,12.94,13.095,12.72,12.775,200600,0
2006-10-19,12.675,12.895,12.625,12.875,354200,0
2006-10-20,12.91,12.91,12.65,12.705,272400,0
2006-10-23,12.735,12.76,12.55,12.58,219800,0
2006-10-24,12.555,12.695,12.53,12.615,199200,0
2006-10-25,12.65,12.8,12.57,12.645,176000,0
2006-10-26,12.65,12.76,12.5,12.755,650200,0
2006-10-27,12.755,12.755,12.555,12.615,866600,0
2006-10-30,12.575,12.925,12.575,12.905,252800,0
2006-10-31,12.905,13.245,12.905,13.21,491800,0
2006-11-01,11.025,11.235,10.445,10.45,5263400,0
2006-11-02,10.475,10.63,10.27,10.275,1029400,0
2006-11-03,10.445,10.725,10.125,10.26,604400,0
2006-11-06,10.335,10.795,10.24,10.715,522800,0
2006-11-07,10.715,10.745,10.51,10.565,341000,0
2006-11-08,10.565,10.765,10.5,10.715,356800,0
2006-11-09,10.75,10.75,10.49,10.58,490800,0
2006-11-10,10.6,10.745,10.53,10.7,283400,0
2006-11-13,10.705,10.755,10.625,10.63,160000,0
2006-11-14,10.68,11.105,10.63,11.085,387400,0
2006-11-15,11.135,11.325,11.105,11.225,354600,0
2006-11-16,11.275,11.35,11.16,11.245,183000,0
2006-11-17,11.345,11.345,11.055,11.185,279400,0
2006-11-20,11.125,11.355,11.07,11.34,355000,0
2006-11-21,11.315,11.44,11.185,11.39,153200,0
2006-11-22,11.395,11.475,11.325,11.43,106000,0
2006-11-24,11.43,11.565,11.385,11.475,94400,0
2006-11-27,11.47,11.48,11.035,11.105,251800,0
2006-11-28,11.04,11.045,10.775,10.915,306400,0
2006-11-29,10.945,11.165,10.945,11.105,313800,0
2006-11-30,11.075,11.46,11.055,11.325,320200,0
2006-12-01,11.35,11.425,11.225,11.385,290800,0
2006-12-04,11.385,11.59,11.285,11.485,827400,0
2006-12-05,11.5,11.555,11.175,11.33,328200,0
2006-12-06,11.355,11.675,11.355,11.375,452000,0
2006-12-07,11.4,11.475,11.355,11.375,488800,0
2006-12-08,11.37,11.42,11.3,11.335,376000,0
2006-12-11,11.35,11.55,11.34,11.46,214600,0
2006-12-12,11.5,11.54,11.3,11.425,302600,0
2006-12-13,11.475,11.475,11.3,11.44,485600,0
2006-12-14,11.44,11.575,11.405,11.425,285400,0
2006-12-15,11.5,11.535,11.4,11.5,373200,0
2006-12-18,11.5,11.54,11.425,11.44,282400,0
2006-12-19,11.325,11.375,11.15,11.24,223400,0
2006-12-20,11.225,11.395,11.225,11.27,161000,0
2006-12-21,11.23,11.435,11.23,11.335,267200,0
2006-12-22,11.305,11.335,11.2,11.3,215200,0
2006-12-26,11.3,11.375,11.23,11.355,276000,0
2006-12-27,11.36,11.645,11.36,11.635,152000,0
2006-12-28,11.64,11.8,11.625,11.77,247000,0
2006-12-29,11.705,11.71,11.415,11.445,187200,0
2007-01-03,11.645,11.645,11.185,11.28,305000,0
2007-01-04,11.3,11.4,11.23,11.335,256400,0
2007-01-05,11.34,11.34,10.93,11.005,257600,0
2007-01-08,11.005,11.06,10.82,11.03,124400,0
2007-01-09,11.095,11.095,10.715,10.75,316200,0
2007-01-10,10.71,10.78,10.565,10.65,321400,0
2007-01-11,10.65,10.9,10.65,10.845,256400,0
2007-01-12,11.015,11.5,11.005,11.415,530800,0
2007-01-16,11.525,11.79,11.525,11.63,270600,0
2007-01-17,11.625,11.81,11.625,11.68,279000,0
2007-01-18,11.695,11.885,11.6,11.855,529400,0
2007-01-19,11.86,12.05,11.79,12.03,171000,0
2007-01-22,11.975,12.175,11.975,12,220800,0
2007-01-23,12.005,12.465,12.005,12.45,423800,0
2007-01-24,12.495,12.745,12.445,12.735,207800,0
2007-01-25,12.735,12.825,12.67,12.79,217600,0
2007-01-26,12.8,12.885,12.75,12.83,149200,0
2007-01-29,12.85,13.4,12.85,13.115,378000,0
2007-01-30,13.2,13.35,13.2,13.325,191000,0
2007-01-31,13.32,13.435,13.07,13.38,366800,0
2007-02-01,13.48,13.765,13.37,13.45,351800,0
2007-02-02,13.45,13.85,13.165,13.495,399400,0
2007-02-05,13.495,13.495,13.05,13.115,381600,0
2007-02-06,13.115,13.135,12.96,13.085,285200,0
2007-02-07,13.085,13.32,13,13.22,210000,0
2007-02-08,13.22,13.27,13.01,13.165,91600,0
2007-02-09,13.17,13.17,12.825,13.02,143400,0
2007-02-12,13.015,13.3,12.92,12.99,150800,0
2007-02-13,13.005,13.17,12.945,13.07,167196,0
2007-02-14,13.055,13.14,12.865,12.87,202600,0
2007-02-15,12.89,13.015,12.815,12.995,92200,0
2007-02-16,13.04,13.04,12.93,12.96,79200,0
2007-02-20,12.895,13,12.805,12.85,227400,0
2007-02-21,12.8,12.9,12.64,12.685,272800,0
2007-02-22,12.685,12.775,12.5,12.645,311800,0
2007-02-23,12.645,12.925,12.5,12.785,388000,0
2007-02-26,12.785,13.04,12.26,12.905,263628,0
2007-02-27,12.78,12.925,12.075,12.3,293600,0
2007-02-28,12.27,12.48,11.71,12.21,181600,0
2007-03-01,12.085,12.425,11.96,12.275,221000,0
2007-03-02,12.23,12.52,11.805,11.85,193200,0
2007-03-05,11.75,12.195,11.655,11.745,409800,0
2007-03-06,11.825,12.34,11.79,12.33,318600,0
2007-03-07,12.235,12.46,11.925,12.28,314200,0
2007-03-08,12.375,12.48,11.985,12.165,293200,0
2007-03-09,12.25,12.5,12.14,12.3,212400,0
2007-03-12,12.3,12.3,12.035,12.11,170400,0
2007-03-13,12.105,12.37,11.725,11.825,209800,0
2007-03-14,11.83,12.04,11.65,11.92,193400,0
2007-03-15,11.96,12.87,11.96,12.17,209000,0
2007-03-16,12.165,12.165,11.705,11.875,223600,0
2007-03-19,11.93,12.25,11.93,12.115,97800,0
2007-03-20,12.085,12.5,12.085,12.325,594200,0
2007-03-21,12.375,12.45,12.13,12.29,307000,0
2007-03-22,12.285,12.475,12.09,12.14,148000,0
2007-03-23,12.12,12.27,11.765,12.005,379000,0
2007-03-26,11.835,12.075,11.14,11.455,1082000,0
2007-03-27,11.33,11.335,10.91,11.01,618600,0
2007-03-28,11.01,11.045,10.73,10.95,724400,0
2007-03-29,11.005,11.125,10.82,10.965,262600,0
2007-03-30,11.005,11.2,10.605,10.765,509800,0
2007-04-02,10.76,10.82,10.555,10.815,241000,0
2007-04-03,10.815,11.2,10.705,10.76,385600,0
2007-04-04,10.76,10.81,10.69,10.715,604600,0
2007-04-05,10.715,10.95,10.7,10.795,300600,0
2007-04-09,10.83,10.87,10.65,10.855,664200,0
2007-04-10,10.875,10.98,10.785,10.84,893800,0
2007-04-11,10.715,10.72,10.19,10.295,462000,0
2007-04-12,10.255,10.475,10.255,10.425,168200,0
2007-04-13,10.425,10.475,10.26,10.35,112800,0
2007-04-16,10.475,10.525,10.3,10.48,259800,0
2007-04-17,10.505,10.715,10.435,10.505,488600,0
2007-04-18,10.505,10.57,10.3,10.435,218600,0
2007-04-19,10.415,10.8,10.25,10.56,326200,0
2007-04-20,10.75,10.89,10.55,10.77,285000,0
2007-04-23,10.88,10.93,10.74,10.8,283800,0
2007-04-24,10.84,10.9,10.65,10.69,231600,0
2007-04-25,10.735,10.815,10.505,10.52,210600,0
2007-04-26,10.51,10.53,9.96,10.125,705200,0
2007-04-27,10.115,10.115,10.015,10.05,317800,0
2007-04-30,10.095,10.195,10.05,10.195,466000,0
2007-05-01,10.195,10.36,10.1,10.26,608400,0
2007-05-02,10.26,10.77,10.225,10.665,533200,0
2007-05-03,10.665,11.115,10.635,10.84,432400,0
2007-05-04,10.64,11.14,10.2,10.895,1297600,0
2007-05-07,10.885,10.915,10.395,10.425,673200,0
2007-05-08,10.325,10.485,10.25,10.425,443200,0
2007-05-09,10.45,10.45,10.33,10.38,358400,0
2007-05-10,10.375,10.39,9.98,9.995,949800,0
2007-05-11,10.07,10.125,9.95,9.975,605000,0
2007-05-14,9.99,10.035,9.77,9.86,514600,0
2007-05-15,9.86,9.925,9.705,9.725,341800,0
2007-05-16,9.715,9.975,9.705,9.965,310600,0
2007-05-17,9.995,10.05,9.79,9.855,240800,0
2007-05-18,9.91,10.225,9.825,10.09,343800,0
2007-05-21,10.105,10.805,10.055,10.555,307400,0
2007-05-22,10.655,10.93,10.4,10.63,213200,0
2007-05-23,10.625,10.865,10.52,10.55,124200,0
2007-05-24,10.53,10.93,10.465,10.775,244400,0
2007-05-25,10.75,11,10.665,10.81,136400,0
2007-05-29,10.89,10.975,10.685,10.92,153600,0
2007-05-30,10.795,10.99,10.75,10.84,300600,0
2007-05-31,10.5,10.8,9.95,10,1413800,0
2007-06-01,10.08,10.25,9.99,10.155,415400,0
2007-06-04,10.105,10.105,9.95,10.06,518800,0
2007-06-05,10,10.03,9.91,9.945,352200,0
2007-06-06,9.945,9.945,9.7,9.795,427400,0
2007-06-07,9.8,9.97,9.625,9.72,314400,0
2007-06-08,9.7,9.825,9.6,9.675,260800,0
2007-06-11,9.68,9.75,9.515,9.6,162200,0
2007-06-12,9.505,9.645,9,9.47,1493000,0
2007-06-13,9.545,9.55,9.205,9.35,1197000,0
2007-06-14,9.39,9.585,9.355,9.47,693600,0
2007-06-15,9.545,9.635,9.465,9.485,407400,0
2007-06-18,9.49,9.8,9.44,9.69,443000,0
2007-06-19,9.66,9.665,9.465,9.49,299200,0
2007-06-20,9.545,9.64,9.475,9.53,536000,0
2007-06-21,9.53,9.53,9.455,9.5,216800,0
2007-06-22,10.365,10.365,9.455,9.9,503400,0
2007-06-25,9.9,10.305,9.56,9.91,401200,0
2007-06-26,9.945,10.08,9.8,10.065,186800,0
2007-06-27,10.005,10.085,9.88,10.04,269000,0
2007-06-28,10.04,10.335,9.9,10.055,201600,0
2007-06-29,10.06,10.085,9.66,9.815,253600,0
2007-07-02,9.845,10.45,9.805,10.01,362400,0
2007-07-03,9.98,10.14,9.925,9.965,125000,0
2007-07-05,9.935,10.165,9.865,10.005,169400,0
2007-07-06,9.96,10.175,9.955,10.125,209800,0
2007-07-09,10.11,10.39,9.97,10.255,137600,0
2007-07-10,10.185,10.215,9.84,9.965,222200,0
2007-07-11,10.1,10.1,9.55,9.735,189600,0
2007-07-12,9.85,9.905,9.535,9.845,146600,0
2007-07-13,9.8,9.845,9.45,9.65,318800,0
2007-07-16,10.455,10.455,9.295,9.345,166400,0
2007-07-17,9.33,9.345,9.055,9.09,452000,0
2007-07-18,9.05,9.31,8.91,9.025,209800,0
2007-07-19,9,9.21,8.875,8.975,316800,0
2007-07-20,9.06,9.06,8.8,8.945,284600,0
2007-07-23,9,9.21,8.95,8.965,271200,0
2007-07-24,8.865,9.075,8.6,8.87,290800,0
2007-07-25,9.075,9.14,8.785,8.855,239800,0
2007-07-26,8.625,8.975,8.61,8.855,280200,0
2007-07-27,8.75,8.94,8,8.035,1031600,0
2007-07-30,8.035,8.585,8,8.5,743000,0
2007-07-31,10.125,10.125,8.21,8.35,605200,0
2007-08-01,8.35,8.645,8.315,8.53,299200,0
2007-08-02,8.52,8.765,8.33,8.445,242600,0
2007-08-03,8.45,8.57,8.32,8.46,328800,0
2007-08-06,8.495,8.875,8.18,8.4,416400,0
2007-08-07,8.325,8.39,8.01,8.25,542200,0
2007-08-08,8.37,8.905,8.37,8.695,869800,0
2007-08-09,8.75,9.605,8.34,8.85,1478200,0
2007-08-10,8.85,9.26,7.655,8.01,620600,0
2007-08-13,8.16,8.195,7.875,8.005,275600,0
2007-08-14,8.04,8.13,7.69,7.88,236000,0
2007-08-15,7.835,7.995,7.405,7.69,251800,0
2007-08-16,7.59,7.945,7.515,7.71,203400,0
2007-08-17,8.625,8.815,7.585,7.655,316200,0
2007-08-20,7.695,7.995,7.515,7.795,232400,0
2007-08-21,7.75,7.845,6.845,7.24,581400,0
2007-08-22,7.265,7.455,6.965,7.035,377000,0
2007-08-23,7.03,7.335,6.995,7.045,177200,0
2007-08-24,7.035,7.035,6.3,6.725,807200,0
2007-08-27,7.16,7.16,6.705,6.96,255800,0
2007-08-28,6.88,6.975,6.655,6.9,355600,0
2007-08-29,6.925,7.215,6.795,7.03,204400,0
2007-08-30,7,7,6.8,6.885,145000,0
2007-08-31,6.975,6.975,6.7,6.715,163000,0
2007-09-04,6.7,6.875,6.675,6.86,362200,0
2007-09-05,6.84,6.875,6.665,6.665,182200,0
2007-09-06,6.675,6.69,6.35,6.44,231800,0
2007-09-07,6.35,6.53,6.17,6.39,451600,0
2007-09-10,6.45,6.585,6.225,6.41,401600,0
2007-09-11,6.38,6.39,6.05,6.25,229600,0
2007-09-12,6.275,6.335,6.18,6.275,233200,0
2007-09-13,6.295,6.325,6.075,6.095,195000,0
2007-09-14,6.06,6.07,5.555,5.67,594400,0
2007-09-17,5.605,5.67,5.335,5.365,292800,0
2007-09-18,5.84,5.955,5.37,5.77,502400,0
2007-09-19,5.765,6.19,5.45,5.935,345000,0
2007-09-20,5.905,6.085,5.605,5.88,297600,0
2007-09-21,6.02,6.025,5.595,5.68,268200,0
2007-09-24,5.695,5.73,5.335,5.51,291400,0
2007-09-25,5.495,5.53,5.18,5.32,366200,0
2007-09-26,5.31,5.5,5.295,5.32,315600,0
2007-09-27,5.325,5.5,5.235,5.275,398600,0
2007-09-28,5.265,5.595,5.265,5.56,344400,0
2007-10-01,5.53,5.625,5.425,5.56,333600,0
2007-10-02,5.6,6.24,5.6,5.93,412200,0
2007-10-03,5.905,6.095,5.63,5.79,252000,0
2007-10-04,5.8,6.1,5.79,5.965,270400,0
2007-10-05,6.025,6.175,5.995,6.085,229600,0
2007-10-08,6.035,6.05,5.61,5.665,240600,0
2007-10-09,5.66,6.02,5.545,5.9,148600,0
2007-10-10,5.88,6.11,5.725,5.77,177600,0
2007-10-11,5.85,6.145,5.745,6.1,221800,0
2007-10-12,6.05,6.125,5.835,5.85,243800,0
2007-10-15,5.845,6,5.55,5.665,278600,0
2007-10-16,5.7,5.75,5.43,5.61,169200,0
2007-10-17,5.635,5.635,5.24,5.335,565200,0
2007-10-18,5.275,5.465,5.275,5.365,327800,0
2007-10-19,5.34,5.5,5.3,5.385,365600,0
2007-10-22,5.205,5.55,5.155,5.455,260200,0
2007-10-23,5.51,5.55,5.29,5.34,162600,0
2007-10-24,5.335,5.465,5.015,5.185,240400,0
2007-10-25,5.16,5.465,4.8,4.9,280200,0
2007-10-26,5.04,5.04,4.79,4.925,196800,0
2007-10-29,4.97,5.325,4.965,5.265,284400,0
2007-10-30,5.245,5.39,5,5.325,317600,0
2007-10-31,5.335,5.49,5.22,5.42,152600,0
2007-11-01,5.255,5.42,4.87,4.995,284600,0
2007-11-02,5.06,5.105,4.75,4.875,276800,0
2007-11-05,4.875,4.875,4.395,4.415,273530,0
2007-11-06,3.575,4.245,3.575,3.985,2013400,0
2007-11-07,3.88,4.2,3.795,4.175,1054860,0
2007-11-08,4.175,4.53,4.06,4.53,890800,0
2007-11-09,4.5,4.5,3.9,4,681400,0
2007-11-12,4,4.03,3.91,3.95,429600,0
2007-11-13,3.975,4.04,3.95,4.025,421000,0
2007-11-14,4.02,4.04,3.945,4,312800,0
2007-11-15,3.92,4.1,3.92,4.085,296730,0
2007-11-16,4.085,4.235,4,4.025,244200,0
2007-11-19,4,4.03,3.56,3.645,370756,0
2007-11-20,3.65,3.705,3.39,3.47,323440,0
2007-11-21,3.475,3.475,3.12,3.235,512400,0
2007-11-23,3.355,3.355,3.085,3.145,188430,0
2007-11-26,3.16,3.175,2.67,2.705,486200,0
2007-11-27,2.725,3.18,2.725,3.035,724800,0
2007-11-28,3.11,3.5,2.9,3.37,1174900,0
2007-11-29,3.655,4.37,3.44,3.495,1318400,0
2007-11-30,3.525,3.82,3.34,3.445,710766,0
2007-12-03,3.505,3.895,3.405,3.45,372170,0
2007-12-04,3.42,3.605,3.42,3.51,541544,0
2007-12-05,3.565,3.57,3.4,3.445,526800,0
2007-12-06,3.55,4,3.5,4,762200,0
2007-12-07,3.975,4.115,3.765,3.86,480866,0
2007-12-10,3.9,4.11,3.81,3.825,538000,0
2007-12-11,4.075,4.25,3.74,3.85,466200,0
2007-12-12,3.95,4,3.475,3.655,384450,0
2007-12-13,3.675,3.76,3.465,3.535,386600,0
2007-12-14,3.505,3.67,3.465,3.58,268640,0
2007-12-17,3.55,3.68,3.255,3.255,266350,0
2007-12-18,3.26,3.39,3.17,3.27,439400,0
2007-12-19,3.49,3.49,3.175,3.24,273800,0
2007-12-20,3.3,3.59,3.25,3.59,277792,0
2007-12-21,3.655,4.16,3.6,4.16,435048,0
2007-12-24,4.605,4.935,4.425,4.445,588140,0
2007-12-26,4.56,4.625,4.43,4.525,769326,0
2007-12-27,4.44,4.57,4.44,4.55,543000,0
2007-12-28,4.505,4.52,4.36,4.36,566784,0
2007-12-31,4.36,4.365,4.12,4.255,531482,0
2008-01-02,4.32,4.32,3.905,4.26,541000,0
2008-01-03,4.26,4.44,4.18,4.215,248280,0
2008-01-04,4.215,4.215,3.955,3.98,188200,0
2008-01-07,3.95,4.5,3.905,4.4,372526,0
2008-01-08,4.49,4.49,3.875,3.9,251880,0
2008-01-09,3.915,3.965,3.735,3.785,879488,0
2008-01-10,3.76,4.125,3.7,3.965,197600,0
2008-01-11,4.015,4.235,3.725,3.755,217882,0
2008-01-14,4.345,4.345,3.605,3.7,379600,0
2008-01-15,3.605,3.905,3.5,3.905,234000,0
2008-01-16,3.855,4.3,3.805,4.255,279250,0
2008-01-17,4.4,4.4,4.07,4.135,222800,0
2008-01-18,4.115,4.3,3.955,4.115,164200,0
2008-01-22,3.84,4.01,3.75,3.925,460926,0
2008-01-23,3.84,4.375,3.84,4.2,427340,0
2008-01-24,4.31,4.325,4.005,4.1,284400,0
2008-01-25,4.225,4.225,3.86,3.9,236800,0
2008-01-28,3.945,4.265,3.815,3.965,246024,0
2008-01-29,4,4.1,3.915,3.985,204380,0
2008-01-30,4.01,4.325,4,4.145,377000,0
2008-01-31,4.095,4.325,4.085,4.125,444152,0
2008-02-01,4.055,4.395,4.055,4.305,315400,0
2008-02-04,4.3,4.3,4.105,4.23,176000,0
2008-02-05,4.34,4.34,4.075,4.1,223200,0
2008-02-06,4.115,4.285,4.025,4.08,169000,0
2008-02-07,4.055,4.095,3.75,3.975,315510,0
2008-02-08,3.975,3.975,3.685,3.75,187800,0
2008-02-11,3.76,4.04,3.685,3.825,210926,0
2008-02-12,3.795,4.1,3.795,3.89,163052,0
2008-02-13,4,4.03,3.745,3.845,176956,0
2008-02-14,3.86,3.87,3.62,3.62,176948,0
2008-02-15,3.62,3.82,3.62,3.785,63000,0
2008-02-19,3.845,3.995,3.795,3.835,120246,0
2008-02-20,3.865,3.885,3.66,3.8,113822,0
2008-02-21,3.835,3.89,3.625,3.655,88000,0
2008-02-22,3.655,3.79,3.485,3.79,170512,0
2008-02-25,3.79,3.995,3.525,3.62,149014,0
2008-02-26,3.21,3.95,3.21,3.72,379292,0
2008-02-27,3.69,4.05,3.69,3.99,662610,0
2008-02-28,3.94,4.195,3.835,3.9,734846,0
2008-02-29,3.935,4.11,3.815,3.9,350400,0
2008-03-03,3.91,3.95,3.555,3.76,290800,0
2008-03-04,3.78,4.045,3.7,4.03,214460,0
2008-03-05,4.075,4.17,3.975,3.98,330800,0
2008-03-06,3.955,4.12,3.825,3.9,336942,0
2008-03-07,3.9,4.12,3.9,4.005,162800,0
2008-03-10,3.98,4.115,3.45,3.485,256662,0
2008-03-11,3.565,3.655,3.42,3.46,270500,0
2008-03-12,3.47,3.525,3.385,3.405,149328,0
2008-03-13,3.38,3.53,3.33,3.45,506224,0
2008-03-14,3.475,3.725,3.3,3.425,310284,0
2008-03-17,3.34,3.425,3.25,3.3,163200,0
2008-03-18,3.37,3.66,3.34,3.48,282400,0
2008-03-19,3.515,3.795,3.445,3.445,563046,0
2008-03-20,3.825,3.825,3.575,3.695,541806,0
2008-03-24,3.7,3.95,3.68,3.925,268200,0
2008-03-25,3.92,4.085,3.7,4.085,133800,0
2008-03-26,4.05,4.12,3.835,4.055,191580,0
2008-03-27,4.055,4.085,3.795,4.065,386400,0
2008-03-28,4.08,4.08,3.83,3.965,211600,0
2008-03-31,3.985,4.015,3.795,3.94,231344,0
2008-04-01,4.005,4.15,3.88,4.14,264898,0
2008-04-02,4.11,4.375,4.07,4.31,403000,0
2008-04-03,4.34,4.385,4.16,4.255,90600,0
2008-04-04,4.305,4.4,4.13,4.14,207200,0
2008-04-07,4.165,4.495,4.165,4.27,364060,0
2008-04-08,4.24,4.26,3.89,3.955,397768,0
2008-04-09,3.965,4.15,3.965,4.005,385796,0
2008-04-10,4.01,4.15,4,4.065,209378,0
2008-04-11,4.03,4.06,3.91,3.985,217600,0
2008-04-14,3.99,4.1,3.89,4.065,969512,0
2008-04-15,4.085,4.105,3.95,4.015,154800,0
2008-04-16,4,4.17,3.945,4.14,604744,0
2008-04-17,4.115,4.24,4.01,4.21,355054,0
2008-04-18,4.25,4.465,4.185,4.265,171774,0
2008-04-21,4.225,4.33,4.225,4.28,501488,0
2008-04-22,4.255,4.325,4.04,4.11,177962,0
2008-04-23,4.36,4.36,4.05,4.095,159614,0
2008-04-24,4.105,4.14,4,4.08,383364,0
2008-04-25,4.095,4.345,4.095,4.135,279134,0
2008-04-28,4.185,4.22,4.06,4.145,591748,0
2008-04-29,4.145,4.495,4.145,4.455,482822,0
2008-04-30,4.5,4.55,4.325,4.55,335304,0
2008-05-01,4.5,4.59,4.44,4.505,302168,0
2008-05-02,4.53,4.545,4.4,4.435,228612,0
2008-05-05,4.395,4.56,4.395,4.54,361428,0
2008-05-06,4.285,4.75,4.285,4.675,317720,0
2008-05-07,4.67,4.875,4.55,4.57,451074,0
2008-05-08,4.62,5.15,4.6,5.15,438784,0
2008-05-09,5.055,5.14,5.02,5.09,320394,0
2008-05-12,5.095,5.245,5.095,5.195,356048,0
2008-05-13,5.21,5.325,5.2,5.28,642440,0
2008-05-14,5.25,5.3,5.205,5.285,423206,0
2008-05-15,5.27,5.27,5.095,5.135,294536,0
2008-05-16,5.135,5.325,5.125,5.29,320632,0
2008-05-19,5.34,5.525,5.275,5.45,356238,0
2008-05-20,5.42,5.895,5.34,5.875,801128,0
2008-05-21,5.875,5.975,5.64,5.885,1252080,0
2008-05-22,5.905,6.6,5.9,6.58,1213174,0
2008-05-23,6.54,7.085,6.525,6.77,731668,0
2008-05-27,6.745,6.99,6.63,6.7,579072,0
2008-05-28,6.7,6.75,6.325,6.42,465200,0
2008-05-29,6.4,6.475,6.145,6.275,494966,0
2008-05-30,6.2,6.275,5.555,5.6,669774,0
2008-06-02,5.885,6,5.61,5.76,530892,0
2008-06-03,5.73,5.905,5.67,5.83,407996,0
2008-06-04,5.8,6.165,5.755,6.025,205996,0
2008-06-05,6.265,6.87,6.25,6.74,1010964,0
2008-06-06,6.75,6.885,6.665,6.67,389552,0
2008-06-09,6.635,6.65,6.165,6.275,332252,0
2008-06-10,6.24,6.625,6.115,6.525,253082,0
2008-06-11,6.5,6.65,6.285,6.35,238672,0
2008-06-12,6.865,6.865,6.17,6.2,163394,0
2008-06-13,6.275,6.575,5.87,6.355,279952,0
2008-06-16,6.28,6.345,6.03,6.255,122920,0
2008-06-17,6.28,6.32,5.915,5.95,170650,0
2008-06-18,5.91,5.94,5.525,5.62,273756,0
2008-06-19,5.675,5.895,5.65,5.755,202164,0
2008-06-20,5.8,5.8,5.54,5.745,399404,0
2008-06-23,5.735,5.775,5.555,5.595,253390,0
2008-06-24,5.565,5.635,5.225,5.25,318168,0
2008-06-25,5.21,5.85,5.21,5.44,277958,0
2008-06-26,5.505,6.29,5.24,5.87,1436412,0
2008-06-27,5.815,5.83,5.28,5.405,752316,0
2008-06-30,5.875,6.1,5.705,5.865,499174,0
2008-07-01,5.64,5.835,5.415,5.555,468506,0
2008-07-02,5.55,5.775,5.035,5.08,497460,0
2008-07-03,5.095,5.525,5.075,5.505,225180,0
2008-07-07,5.505,5.75,5.145,5.265,342620,0
2008-07-08,5.285,5.395,5.075,5.355,243538,0
2008-07-09,5.34,5.41,4.965,5.15,351390,0
2008-07-10,5.135,5.27,4.865,5.01,299766,0
2008-07-11,5,5.04,4.415,4.545,601904,0
2008-07-14,4.54,4.705,4.54,4.67,383868,0
2008-07-15,4.6,4.85,4.5,4.68,397236,0
2008-07-16,4.7,5.02,4.68,5.01,277136,0
2008-07-17,5.025,5.085,4.785,5.075,252820,0
2008-07-18,5.07,5.14,4.9,5.09,223042,0
2008-07-21,5.14,5.15,4.96,5.005,217394,0
2008-07-22,4.985,5.505,4.925,5.305,233140,0
2008-07-23,5.42,5.6,5.235,5.505,258740,0
2008-07-24,5.53,5.9,5.195,5.32,251314,0
2008-07-25,5.425,5.515,5.23,5.465,173476,0
2008-07-28,5.4,5.615,5.315,5.355,120330,0
2008-07-29,5.32,5.91,5.305,5.75,222242,0
2008-07-30,7.49,7.49,6.75,7.24,1294710,0
2008-07-31,7.415,8.49,7.415,8.42,1343434,0
2008-08-01,8.475,8.975,7.975,8.745,1107346,0
2008-08-04,8.505,8.65,8.365,8.465,951206,0
2008-08-05,8.46,9.875,8.445,9.3,1310242,0
2008-08-06,9.1,9.775,9.1,9.46,729850,0
2008-08-07,8.99,9.155,7.74,8.835,765346,0
2008-08-08,9,9.305,8.9,9.17,473776,0
2008-08-11,9.05,9.975,9,9.875,1284864,0
2008-08-12,9.995,10,9.735,9.875,567370,0
2008-08-13,9.98,10,9.635,9.865,529898,0
2008-08-14,9.69,9.875,9.545,9.755,601450,0
2008-08-15,9.825,9.825,8.495,8.99,900792,0
2008-08-18,8.99,9.49,8.99,9.17,533270,0
2008-08-19,9.495,9.5,8.725,8.89,490832,0
2008-08-20,9.19,9.2,8.605,8.84,284544,0
2008-08-21,8.68,8.96,8.505,8.8,179992,0
2008-08-22,8.71,9.21,8.71,9.195,164258,0
2008-08-25,9.03,9.45,8.75,9.11,256744,0
2008-08-26,9.25,9.455,8.965,9.01,145928,0
2008-08-27,9.015,9.44,9.01,9.275,297532,0
2008-08-28,9.2,9.7,9.015,9.52,408694,0
2008-08-29,9.46,9.5,9.255,9.275,185660,0
2008-09-02,9.135,9.75,9.135,9.75,552508,0
2008-09-03,9.755,10.755,9.56,10.685,1782062,0
2008-09-04,10.65,10.75,10.26,10.615,935380,0
2008-09-05,10.5,10.54,8.98,9.55,1158588,0
2008-09-08,10.12,10.61,9.835,10.415,672286,0
2008-09-09,10.5,10.855,10.1,10.14,944190,0
2008-09-10,10.23,10.865,10.105,10.445,695350,0
2008-09-11,9.925,10.225,9.5,9.985,920742,0
2008-09-12,9.65,10.655,9.65,10.54,538986,0
2008-09-15,9.975,10.495,9.335,9.525,546780,0
2008-09-16,9.37,10.205,9.345,10.2,375142,0
2008-09-17,10.19,10.19,9.055,9.07,644302,0
2008-09-18,9.29,9.59,8,8.575,957054,0
2008-09-19,9.275,9.95,9.21,9.575,727912,0
2008-09-22,10.38,10.5,9.255,9.3,345632,0
2008-09-23,9.435,9.62,8.97,9.1,551372,0
2008-09-24,9.135,9.23,8.75,8.86,317092,0
2008-09-25,8.7,9.7,8.7,9.36,434018,0
2008-09-26,9.18,9.72,9.105,9.315,249798,0
2008-09-29,9.335,9.425,8.38,8.63,439566,0
2008-09-30,8.77,9.125,8,9.055,572324,0
2008-10-01,8.995,9.23,8.365,8.47,357852,0
2008-10-02,8.5,8.65,7.98,8.26,474380,0
2008-10-03,8.24,8.85,7.735,7.735,395468,0
2008-10-06,7.505,7.81,6.44,7.7,801128,0
2008-10-07,7.655,8.01,6.93,7,328006,0
2008-10-08,6.325,7.46,6.165,7.005,473820,0
2008-10-09,7.165,7.755,6.28,6.28,356000,0
2008-10-10,5.75,7.64,5.725,7.6,666752,0
2008-10-13,7.96,8.555,7.6,7.88,583102,0
2008-10-14,8.205,8.255,7.46,7.72,507490,0
2008-10-15,7.715,8.01,6.955,6.965,520370,0
2008-10-16,7.02,7.61,6.665,7.29,670012,0
2008-10-17,7.705,8.15,7.135,7.48,594558,0
2008-10-20,7.54,7.91,7.16,7.79,560572,0
2008-10-21,7.695,8.315,7.44,8.175,294044,0
2008-10-22,7.925,8.345,7.5,8.18,946984,0
2008-10-23,8.215,8.285,6.385,7.105,580586,0
2008-10-24,6.385,7.27,6.32,7.125,579000,0
2008-10-27,6.95,7.115,6.39,6.455,354936,0
2008-10-28,6.625,6.74,6.185,6.33,644554,0
2008-10-29,6.495,7.675,6.09,7.035,674220,0
2008-10-30,7.175,7.935,7.1,7.76,665430,0
2008-10-31,7.66,8.16,7.225,8.155,681670,0
2008-11-03,8.3,8.375,7.41,7.885,463882,0
2008-11-04,7.89,8.09,7.735,7.98,433824,0
2008-11-05,7.885,8.055,7.645,7.72,384530,0
2008-11-06,7.54,7.745,7.425,7.64,434894,0
2008-11-07,7.74,7.995,7.215,7.405,334486,0
2008-11-10,7.6,7.6,6.755,7.15,315778,0
2008-11-11,7,7.24,6.67,6.935,337526,0
2008-11-12,6.83,6.965,6.36,6.395,315216,0
2008-11-13,6.43,6.96,5.975,6.91,364512,0
2008-11-14,6.775,6.98,6.265,6.265,390014,0
2008-11-17,6.19,6.715,6.105,6.525,434448,0
2008-11-18,6.535,6.67,5.945,5.975,293124,0
2008-11-19,5.975,6.19,5.455,5.635,455538,0
2008-11-20,5.495,5.995,5.14,5.5,470864,0
2008-11-21,5.405,5.62,4.77,5.41,458664,0
2008-11-24,5.48,6.475,5.48,6.29,401236,0
2008-11-25,6.28,6.5,6.105,6.45,225932,0
2008-11-26,6.3,6.85,6.255,6.84,297338,0
2008-11-28,6.745,6.87,6.56,6.78,47620,0
2008-12-01,6.565,6.565,5.885,5.9,404570,0
2008-12-02,6.04,6.56,5.77,6.505,298332,0
2008-12-03,6.285,7.21,6.24,7.16,355752,0
2008-12-04,7.01,7.71,6.5,6.635,530706,0
2008-12-05,6.505,7.605,6.355,7.605,337830,0
2008-12-08,7.85,8.44,7.485,8.29,583842,0
2008-12-09,8.125,8.405,7.875,8.16,436870,0
2008-12-10,8.16,8.21,7.815,8.075,461040,0
2008-12-11,8.035,8.07,7.19,7.205,474608,0
2008-12-12,6.88,7.24,6.65,7.175,407204,0
2008-12-15,7.175,7.195,6.79,6.965,342372,0
2008-12-16,7.105,7.695,6.865,7.645,415662,0
2008-12-17,7.5,8.125,7.485,7.86,335260,0
2008-12-18,7.81,8.04,7.66,7.835,335146,0
2008-12-19,7.975,8.22,7.845,8.135,430180,0
2008-12-22,8.125,8.125,7.545,7.93,331314,0
2008-12-23,8,8.1,7.255,7.41,237816,0
2008-12-24,7.5,7.55,7.2,7.52,78940,0
2008-12-26,7.565,7.6,7.25,7.59,159774,0
2008-12-29,7.555,7.67,7.1,7.32,249346,0
2008-12-30,7.5,8,7.33,7.895,261172,0
2008-12-31,7.96,8.25,7.66,8.23,374006,0
2009-01-02,8.39,8.39,7.79,8.265,236132,0
2009-01-05,8.215,8.805,8.115,8.79,500614,0
2009-01-06,8.855,9.14,8.595,8.825,345754,0
2009-01-07,8.765,9.75,8.465,9.69,537964,0
2009-01-08,9.475,9.54,8.37,8.805,752116,0
2009-01-09,8.85,8.91,8,8.005,474702,0
2009-01-12,8.005,8.565,7.445,7.56,401254,0
2009-01-13,7.55,8.005,7.39,7.935,284734,0
2009-01-14,7.815,7.995,7.6,7.65,276274,0
2009-01-15,7.63,8.465,7.38,8.33,271758,0
2009-01-16,8.6,8.975,8.28,8.445,555462,0
2009-01-20,8.285,8.3,7.445,7.55,518988,0
2009-01-21,7.585,8.235,7.585,8.225,2143052,0
2009-01-22,8.005,8.56,7.99,8.285,316082,0
2009-01-23,8.08,8.605,7.97,8.25,160590,0
2009-01-26,8.24,8.72,8.23,8.515,167758,0
2009-01-27,8.575,8.655,8.505,8.56,126502,0
2009-01-28,8.655,9.155,8.655,9.075,231436,0
2009-01-29,8.93,9.02,8.25,8.3,214766,0
2009-01-30,8.47,8.47,7.285,7.395,417228,0
2009-02-02,7.3,8.15,7.175,8.04,328552,0
2009-02-03,8.04,8.665,7.86,8.25,349682,0
2009-02-04,8.225,8.735,8.16,8.185,201750,0
2009-02-05,8.09,8.86,8.09,8.34,224858,0
2009-02-06,8.305,8.715,8.23,8.605,226924,0
2009-02-09,8.54,8.585,8.205,8.305,165390,0
2009-02-10,8.285,8.565,7.945,8.035,253784,0
2009-02-11,8.095,8.21,7.515,7.605,266144,0
2009-02-12,7.5,7.59,7.125,7.405,300942,0
2009-02-13,7.305,7.42,7.185,7.245,136302,0
2009-02-17,7.185,7.25,7.025,7.18,254878,0
2009-02-18,7.24,7.28,6.65,6.72,260598,0
2009-02-19,6.83,6.83,6.255,6.265,250150,0
2009-02-20,6.17,6.275,5.77,5.985,267500,0
2009-02-23,6.025,6.025,5.445,5.655,235338,0
2009-02-24,5.765,5.89,5.12,5.795,376130,0
2009-02-25,5.645,5.735,5.29,5.3,279966,0
2009-02-26,5.305,5.645,5.155,5.445,388746,0
2009-02-27,5.075,5.25,4.35,4.505,790656,0
2009-03-02,4.505,4.59,3.53,3.555,851068,0
2009-03-03,3.55,3.65,3.315,3.38,1028834,0
2009-03-04,3.52,4.055,3.5,3.58,616734,0
2009-03-05,3.525,4.01,3.4,3.715,632276,0
2009-03-06,3.81,3.81,3.38,3.475,705916,0
2009-03-09,3.445,3.445,2.995,3,425782,0
2009-03-10,3.095,3.205,2.875,3.04,939170,0
2009-03-11,3.14,3.315,2.665,2.715,898452,0
2009-03-12,2.715,2.935,2.555,2.745,812704,0
2009-03-13,2.89,3.19,2.875,2.895,520272,0
2009-03-16,3.115,3.745,2.95,2.975,938612,0
2009-03-17,3.015,3.225,2.845,3.22,776168,0
2009-03-18,3.23,4.175,3.23,4.045,851410,0
2009-03-19,4.04,4.045,3.595,3.75,447908,0
2009-03-20,3.75,3.8,3.34,3.35,363664,0
2009-03-23,3.4,4.175,3.36,4.175,567516,0
2009-03-24,4.145,4.145,3.5,3.525,598004,0
2009-03-25,3.55,4.25,3.54,3.935,746422,0
2009-03-26,4.03,4.625,3.875,4.605,1042202,0
2009-03-27,4.495,4.5,3.945,4.08,715566,0
2009-03-30,4.03,4.03,3.525,3.59,803566,0
2009-03-31,3.655,3.98,3.555,3.815,467238,0
2009-04-01,3.695,4.365,3.62,4.245,818798,0
2009-04-02,4.41,4.7,4.35,4.69,635658,0
2009-04-03,4.665,4.865,4.525,4.83,315982,0
2009-04-06,4.74,4.75,4.175,4.39,569422,0
2009-04-07,4.285,4.43,4.175,4.175,349566,0
2009-04-08,4.205,4.455,4.175,4.435,375684,0
2009-04-09,4.56,5.115,4.455,5.05,748310,0
2009-04-13,4.995,5.08,4.745,5.065,476772,0
2009-04-14,5.065,5.52,4.77,4.785,862510,0
2009-04-15,4.855,4.985,4.575,4.655,451254,0
2009-04-16,4.875,4.895,4.5,4.81,514680,0
2009-04-17,4.69,5,4.69,4.935,484970,0
2009-04-20,4.825,4.825,4.325,4.59,389098,0
2009-04-21,4.58,4.915,4.51,4.91,293766,0
2009-04-22,4.72,5.1,4.59,4.825,354574,0
2009-04-23,4.84,4.96,4.61,4.82,448020,0
2009-04-24,4.85,5.225,4.825,5.15,410392,0
2009-04-27,4.97,5.07,4.76,4.845,539318,0
2009-04-28,4.81,5.125,4.765,5.045,522414,0
2009-04-29,5.07,5.9,5.04,5.805,827934,0
2009-04-30,5.705,5.705,5.45,5.475,816018,0
2009-05-01,5.43,5.95,5.43,5.58,304538,0
2009-05-04,5.63,6.07,5.62,5.955,382982,0
2009-05-05,6.02,6.155,5.77,5.945,504164,0
2009-05-06,6.035,6.28,5.62,6.155,537894,0
2009-05-07,6.215,6.215,5.46,5.52,616642,0
2009-05-08,5.71,6.495,5.505,6.44,344174,0
2009-05-11,6.205,6.27,5.67,5.795,241716,0
2009-05-12,5.825,5.965,5.45,5.525,304298,0
2009-05-13,5.5,5.53,5.255,5.5,527294,0
2009-05-14,5.55,5.825,5.465,5.52,206066,0
2009-05-15,5.515,5.64,5.47,5.525,137650,0
2009-05-18,5.635,5.68,5.46,5.585,448310,0
2009-05-19,5.595,5.63,5.495,5.51,151858,0
2009-05-20,5.585,5.845,5.34,5.375,272088,0
2009-05-21,5.27,5.295,5.04,5.23,297082,0
2009-05-22,5.26,5.55,5.015,5.025,147444,0
2009-05-26,5.025,5.485,5.025,5.42,345972,0
2009-05-27,5.345,5.615,5.29,5.565,582704,0
2009-05-28,5.61,6.05,5.22,5.785,381810,0
2009-05-29,5.805,5.805,5.305,5.555,286710,0
2009-06-01,5.91,5.925,5.5,5.815,296900,0
2009-06-02,5.755,6,5.61,5.825,498614,0
2009-06-03,5.775,5.985,5.775,5.96,296388,0
2009-06-04,5.995,6.245,5.97,6.1,350486,0
2009-06-05,6.155,6.685,6.025,6.605,452310,0
2009-06-08,6.595,7.25,6.595,7.04,534850,0
2009-06-09,7.05,7.425,7.005,7.18,278038,0
2009-06-10,7.145,7.235,6.575,6.785,430786,0
2009-06-11,6.775,6.86,6.575,6.72,165852,0
2009-06-12,6.95,6.95,6.355,6.7,164842,0
2009-06-15,6.43,6.55,6.26,6.515,259290,0
2009-06-16,6.5,6.71,6.425,6.445,266804,0
2009-06-17,6.37,6.555,6.13,6.485,154984,0
2009-06-18,6.445,6.685,6.285,6.45,339784,0
2009-06-19,6.59,6.725,6.43,6.505,275568,0
2009-06-22,6.345,6.41,6.1,6.13,241562,0
2009-06-23,6.17,6.43,6.135,6.27,304722,0
2009-06-24,6.365,6.78,6.345,6.625,433186,0
2009-06-25,6.59,6.95,6.525,6.945,227382,0
2009-06-26,6.91,6.91,6.535,6.77,829722,0
2009-06-29,6.895,7,6.65,6.69,175882,0
2009-06-30,6.77,6.835,6.575,6.685,339800,0
2009-07-01,6.81,6.835,6.475,6.53,169166,0
2009-07-02,6.43,6.48,5.96,6.175,290492,0
2009-07-06,6.155,6.295,6.01,6.245,174040,0
2009-07-07,6.82,6.905,6.43,6.455,758382,0
2009-07-08,6.51,6.52,6.12,6.195,436482,0
2009-07-09,6.25,6.31,6.065,6.125,224470,0
2009-07-10,6.06,6.205,5.85,5.955,189010,0
2009-07-13,5.9,5.985,5.755,5.95,249348,0
2009-07-14,5.975,6.065,5.86,5.935,138560,0
2009-07-15,6.01,6.775,6.01,6.735,612374,0
2009-07-16,6.71,6.945,6.58,6.9,248424,0
2009-07-17,6.91,7.195,6.745,7.16,342356,0
2009-07-20,7.225,7.37,7.12,7.32,175534,0
2009-07-21,7.435,7.51,7.075,7.43,177970,0
2009-07-22,7.36,7.5,6.985,7.045,332080,0
2009-07-23,7.02,7.62,7.01,7.485,208836,0
2009-07-24,7.48,7.615,7.23,7.55,292234,0
2009-07-27,7.55,8.22,7.4,8.055,374688,0
2009-07-28,7.995,8.205,7.625,8.065,675256,0
2009-07-29,8.07,8.525,7.43,7.625,865088,0
2009-07-30,7.82,8.025,7.53,7.985,648206,0
2009-07-31,7.97,8.25,7.94,8.175,337810,0
2009-08-03,8.275,8.56,8.12,8.26,556610,0
2009-08-04,8.2,8.435,8.04,8.265,472760,0
2009-08-05,8.29,8.615,8.135,8.545,266514,0
2009-08-06,8.555,8.875,8.345,8.475,362240,0
2009-08-07,8.61,8.8,8.345,8.56,446870,0
2009-08-10,8.56,8.83,8.47,8.655,356320,0
2009-08-11,8.585,8.685,8.065,8.355,309792,0
2009-08-12,8.355,8.53,8.355,8.465,292106,0
2009-08-13,8.505,8.74,8.38,8.53,142350,0
2009-08-14,8.47,8.475,7.99,8.24,205992,0
2009-08-17,7.9,8.265,7.9,8.155,270474,0
2009-08-18,8.27,8.64,8.155,8.585,433502,0
2009-08-19,8.41,8.625,8.405,8.615,475834,0
2009-08-20,8.56,8.755,8.555,8.745,247790,0
2009-08-21,8.875,9.125,8.875,9.035,384790,0
2009-08-24,9.075,9.145,8.975,9.14,279642,0
2009-08-25,9.225,9.55,9.13,9.395,585370,0
2009-08-26,9.365,9.555,9.305,9.495,180410,0
2009-08-27,9.43,9.615,9.16,9.565,346062,0
2009-08-28,9.645,9.645,9.375,9.505,265836,0
2009-08-31,9.5,9.57,9.4,9.505,391940,0
2009-09-01,9.405,9.78,9.285,9.38,444532,0
2009-09-02,9.375,9.53,9.295,9.37,233444,0
2009-09-03,9.39,9.47,9.24,9.455,166632,0
2009-09-04,9.385,9.615,9.285,9.54,185708,0
2009-09-08,9.625,9.625,9.44,9.505,540866,0
2009-09-09,9.5,9.95,9.415,9.675,258716,0
2009-09-10,9.63,9.745,9.5,9.665,273424,0
2009-09-11,9.655,9.735,9.435,9.65,202856,0
2009-09-14,9.515,9.75,9.43,9.72,449630,0
2009-09-15,9.665,9.96,9.62,9.905,249456,0
2009-09-16,9.9,10.5,9.815,10.485,461136,0
2009-09-17,10.475,10.61,10.17,10.175,343476,0
2009-09-18,10.27,10.365,10.12,10.175,293666,0
2009-09-21,10,10.2,9.89,10.135,320964,0
2009-09-22,10.225,10.385,10.065,10.15,371168,0
2009-09-23,10.145,10.285,9.22,9.505,546594,0
2009-09-24,9.53,9.58,9.04,9.15,252130,0
2009-09-25,9.14,9.22,8.875,8.99,169606,0
2009-09-28,9.025,9.285,8.855,9.245,171552,0
2009-09-29,9.225,9.45,9.095,9.17,134360,0
2009-09-30,9.15,9.3,8.675,9.1,274550,0
2009-10-01,9.01,9.04,8.525,8.54,226840,0
2009-10-02,8.42,8.765,8.23,8.6,345498,0
2009-10-05,8.61,8.995,8.61,8.94,153668,0
2009-10-06,9,9.275,8.89,9.275,172762,0
2009-10-07,9.27,9.3,9.02,9.03,119526,0
2009-10-08,9.145,9.575,9.145,9.26,208634,0
2009-10-09,9.275,9.505,9.275,9.5,116262,0
2009-10-12,9.535,9.625,9.285,9.385,120814,0
2009-10-13,9.415,9.72,9.335,9.715,203002,0
2009-10-14,9.85,9.97,9.67,9.805,164164,0
2009-10-15,9.735,9.93,9.645,9.705,107940,0
2009-10-16,9.575,9.785,9.495,9.675,115170,0
2009-10-19,9.67,9.875,9.5,9.69,114088,0
2009-10-20,9.68,9.68,9.115,9.345,152230,0
2009-10-21,9.34,9.71,9.12,9.13,209510,0
2009-10-22,9.125,9.69,8.935,9.62,211162,0
2009-10-23,9.605,9.67,9.17,9.455,460460,0
2009-10-26,9.44,9.595,8.895,8.995,325292,0
2009-10-27,9.065,9.28,8.83,9.05,281874,0
2009-10-28,9.015,9.105,8.325,8.44,273840,0
2009-10-29,8.535,8.685,8.42,8.58,296142,0
2009-10-30,8.5,8.505,7.78,7.955,357994,0
2009-11-02,8.035,8.19,7.73,8.065,449618,0
2009-11-03,8.005,8.215,7.935,8.125,324456,0
2009-11-04,8.165,8.475,8.16,8.39,393556,0
2009-11-05,8.445,8.745,8.185,8.555,357712,0
2009-11-06,8.44,8.76,8.395,8.65,236654,0
2009-11-09,8.425,8.88,8.2,8.43,478374,0
2009-11-10,8.405,8.885,8.38,8.405,235908,0
2009-11-11,8.555,8.895,8.475,8.69,213044,0
2009-11-12,8.685,8.725,8.505,8.52,286454,0
2009-11-13,8.54,8.565,8.24,8.28,425854,0
2009-11-16,8.34,8.945,8.25,8.885,451750,0
2009-11-17,8.875,9.73,8.815,9.565,411900,0
2009-11-18,9.505,10.49,9.505,10.365,735800,0
2009-11-19,10.215,10.345,9.885,10.11,402230,0
2009-11-20,10.04,10.11,9.725,10.025,838016,0
2009-11-23,10.175,10.25,9.88,10.065,174754,0
2009-11-24,10.025,10.125,9.32,9.48,217806,0
2009-11-25,9.43,9.56,8.97,8.97,130974,0
2009-11-27,8.53,8.99,8.355,8.815,112800,0
2009-11-30,8.81,9,8.525,8.965,204780,0
2009-12-01,8.73,9.185,8.685,9.095,297840,0
2009-12-02,8.985,9.9,8.985,9.27,310406,0
2009-12-03,9.485,9.75,8.9,8.915,196610,0
2009-12-04,9.035,9.865,8.92,9.11,151322,0
2009-12-07,9.24,9.24,8.73,8.87,259532,0
2009-12-08,8.785,8.825,8.58,8.625,113518,0
2009-12-09,8.615,8.615,8.395,8.48,265138,0
2009-12-10,8.5,8.5,8.23,8.26,298896,0
2009-12-11,8.45,8.45,8.155,8.25,439652,0
2009-12-14,8.49,8.49,8.095,8.32,211586,0
2009-12-15,8.315,8.345,8.015,8.03,407802,0
2009-12-16,8.15,8.27,8.11,8.25,181078,0
2009-12-17,8.135,8.44,8.135,8.36,691202,0
2009-12-18,8.56,8.775,8.385,8.59,437900,0
2009-12-21,8.665,9.125,8.635,9.125,183026,0
2009-12-22,9.125,9.69,9.125,9.61,493124,0
2009-12-23,9.65,9.93,9.65,9.845,321288,0
2009-12-24,9.875,9.875,9.735,9.78,33082,0
2009-12-28,9.805,9.805,9.435,9.58,93390,0
2009-12-29,9.585,9.775,9.54,9.775,143568,0
2009-12-30,9.7,9.75,9.49,9.63,103636,0
2009-12-31,9.71,9.805,9.63,9.8,155880,0
2010-01-04,9.895,10.175,9.89,10.12,213482,0
2010-01-05,10.13,10.2,9.95,10.055,309266,0
2010-01-06,10.005,10.14,9.735,9.81,171688,0
2010-01-07,9.825,9.99,9.725,9.775,73508,0
2010-01-08,9.77,9.875,9.595,9.835,96462,0
2010-01-11,9.885,9.98,9.675,9.77,135466,0
2010-01-12,9.75,9.835,9.75,9.82,132374,0
2010-01-13,9.835,10,9.625,9.965,118914,0
2010-01-14,9.89,9.97,9.86,9.94,98996,0
2010-01-15,9.94,9.975,9.46,9.585,137582,0
2010-01-19,9.555,9.7,9.405,9.52,438700,0
2010-01-20,9.43,9.475,8.905,9.045,156874,0
2010-01-21,9.08,9.115,8.54,8.66,183456,0
2010-01-22,8.66,8.69,8.33,8.4,145926,0
2010-01-25,8.485,8.5,8.165,8.265,153670,0
2010-01-26,8.21,8.315,8.025,8.03,244944,0
2010-01-27,8.025,8.125,8.025,8.11,111794,0
2010-01-28,8.25,8.305,7.9,7.935,242100,0
2010-01-29,7.95,8.15,7.695,7.71,221546,0
2010-02-01,7.84,8.1,7.7,8.035,745376,0
2010-02-02,8.02,8.13,7.98,8.07,370778,0
2010-02-03,8.025,8.11,7.995,7.995,134564,0
2010-02-04,7.94,8.125,7.92,8,194632,0
2010-02-05,8.005,8.14,7.94,8.11,134192,0
2010-02-08,8.14,8.25,8,8.04,141504,0
2010-02-09,8.21,8.515,8.14,8.365,110480,0
2010-02-10,8.365,8.435,8.205,8.225,211092,0
2010-02-11,8.205,8.405,8.18,8.395,218084,0
2010-02-12,8.345,8.615,8.265,8.61,267224,0
2010-02-16,8.63,8.905,8.525,8.87,183382,0
2010-02-17,8.945,8.995,8.505,8.705,696222,0
2010-02-18,8.71,8.925,8.655,8.85,120904,0
2010-02-19,8.85,9,8.795,8.955,90314,0
2010-02-22,8.965,8.975,8.785,8.855,86772,0
2010-02-23,8.815,8.895,8.66,8.78,163742,0
2010-02-24,8.78,8.97,8.78,8.88,346166,0
2010-02-25,8.74,8.97,8.715,8.915,141436,0
2010-02-26,8.97,10.055,8.94,9.995,559446,0
2010-03-01,10.05,10.245,9.945,10.15,575568,0
2010-03-02,10.095,10.12,9.595,9.665,384558,0
2010-03-03,9.685,9.94,9.595,9.835,237584,0
2010-03-04,9.825,10.015,9.815,10.015,468730,0
2010-03-05,10.05,10.085,9.705,9.925,202988,0
2010-03-08,9.95,9.95,9.75,9.845,204576,0
2010-03-09,9.84,10.18,9.74,10.105,259004,0
2010-03-10,10.105,10.475,10.105,10.3,204554,0
2010-03-11,10.2,10.995,10.1,10.98,1112216,0
2010-03-12,11,11,10.315,10.4,253592,0
2010-03-15,10.405,10.675,9.97,10.61,257192,0
2010-03-16,10.595,10.625,10.285,10.455,202672,0
2010-03-17,10.515,10.535,10.325,10.34,128314,0
2010-03-18,10.385,10.475,10.22,10.365,122590,0
2010-03-19,10.435,10.66,10.325,10.56,252638,0
2010-03-22,10.465,10.8,10.345,10.785,112674,0
2010-03-23,10.76,10.995,10.515,10.945,393996,0
2010-03-24,10.84,10.905,10.62,10.645,133650,0
2010-03-25,10.66,10.875,10.6,10.61,150876,0
2010-03-26,10.615,10.695,10.56,10.62,103162,0
2010-03-29,10.695,10.695,10.56,10.625,74586,0
2010-03-30,10.525,10.7,10.525,10.63,120138,0
2010-03-31,10.62,10.95,10.55,10.645,158830,0
2010-04-01,10.76,10.815,10.585,10.7,63998,0
2010-04-05,10.695,10.99,10.62,10.835,108974,0
2010-04-06,10.67,10.825,10.59,10.78,99690,0
2010-04-07,10.715,10.845,10.61,10.845,107594,0
2010-04-08,10.81,10.88,10.74,10.815,63818,0
2010-04-09,10.845,11.485,10.755,11.405,593390,0
2010-04-12,11.47,11.56,11.23,11.405,296286,0
2010-04-13,11.33,11.4,11.05,11.365,140546,0
2010-04-14,11.455,11.68,11.36,11.63,217424,0
2010-04-15,11.545,11.99,11.5,11.96,172606,0
2010-04-16,11.95,12.32,11.885,12.13,267428,0
2010-04-19,12.09,12.145,11.715,11.775,88894,0
2010-04-20,11.88,11.895,11.725,11.885,74388,0
2010-04-21,11.845,12.09,11.61,12.025,175408,0
2010-04-22,11.9,12.305,11.695,12.27,94424,0
2010-04-23,12.245,12.6,12.245,12.495,235146,0
2010-04-26,12.54,12.575,11.805,11.825,193080,0
2010-04-27,11.69,11.9,11.38,11.44,175548,0
2010-04-28,11.475,11.57,11.3,11.46,97736,0
2010-04-29,11.505,11.555,11.14,11.27,292052,0
2010-04-30,11.285,12.7,11.215,12.245,837894,0
2010-05-03,12.35,12.35,11.59,11.745,291716,0
2010-05-04,11.64,11.64,11.065,11.305,442652,0
2010-05-05,11.07,11.485,10.835,11.17,163124,0
2010-05-06,12.46,12.46,10.925,11.59,420322,0
2010-05-07,11.465,11.605,10.705,10.885,371870,0
2010-05-10,11.345,11.86,11.155,11.565,707700,0
2010-05-11,11.44,11.44,10.995,11.155,319412,0
2010-05-12,11.18,12.46,11.18,12.42,595512,0
2010-05-13,12.34,12.64,12.27,12.455,379532,0
2010-05-14,12.29,12.31,12.015,12.215,224860,0
2010-05-17,12.245,12.97,12.22,12.85,397634,0
2010-05-18,12.93,13.255,12.65,12.735,674656,0
2010-05-19,12.645,12.68,12.16,12.24,284526,0
2010-05-20,12,12.14,11.575,11.805,603280,0
2010-05-21,11.595,11.955,11.41,11.765,645680,0
2010-05-24,11.73,11.93,11.435,11.51,337558,0
2010-05-25,11.445,11.45,10.94,11.425,348342,0
2010-05-26,11.475,11.685,10.9,11.195,1350486,0
2010-05-27,11.45,12.005,11.315,11.875,541446,0
2010-05-28,11.955,11.955,11.285,11.37,476018,0
2010-06-01,11.31,11.31,10.845,10.855,353998,0
2010-06-02,10.89,11.2,10.505,11.2,402462,0
2010-06-03,11.175,11.345,10.57,10.905,258128,0
2010-06-04,10.6,10.79,10.235,10.28,388018,0
2010-06-07,10.31,10.315,9.79,9.8,229704,0
2010-06-08,9.83,10.04,9.54,9.955,343336,0
2010-06-09,10.02,10.055,9.47,9.745,281128,0
2010-06-10,9.875,10.15,9.75,10.06,282154,0
2010-06-11,9.975,10.58,9.975,10.38,250960,0
2010-06-14,10.535,10.79,10.43,10.615,349396,0
2010-06-15,10.62,10.83,10.615,10.78,243964,0
2010-06-16,10.665,11.08,10.55,10.745,342294,0
2010-06-17,10.815,10.975,10.34,10.775,324144,0
2010-06-18,10.785,11.01,10.56,10.755,489906,0
2010-06-21,10.875,11.105,10.695,10.735,210296,0
2010-06-22,10.76,11.13,10.53,10.54,359764,0
2010-06-23,10.53,10.83,10.325,10.75,472738,0
2010-06-24,10.71,11.04,10.6,10.79,563726,0
2010-06-25,10.805,10.935,10.65,10.755,638778,0
2010-06-28,10.725,10.985,10.62,10.765,206412,0
2010-06-29,10.52,10.615,9.77,9.895,391352,0
2010-06-30,9.865,10.4,9.865,10.045,420506,0
2010-07-01,10.025,10.29,9.74,10.225,486996,0
2010-07-02,10.315,10.365,9.955,10.105,320104,0
2010-07-06,10.4,10.66,10,10.285,581472,0
2010-07-07,10.295,10.9,10.205,10.825,569044,0
2010-07-08,10.975,11.11,10.815,11.075,314492,0
2010-07-09,11.02,11.19,10.825,11.175,206098,0
2010-07-12,11.105,11.125,10.69,10.74,254946,0
2010-07-13,10.93,11.22,10.83,11.12,268998,0
2010-07-14,11.045,11.155,10.83,11.01,196478,0
2010-07-15,11.025,11.145,10.59,10.835,339178,0
2010-07-16,10.775,10.775,10.235,10.255,324682,0
2010-07-19,10.325,10.515,10.155,10.405,283270,0
2010-07-20,10.235,10.64,10.14,10.595,307618,0
2010-07-21,10.625,10.635,10.105,10.24,332688,0
2010-07-22,10.42,10.545,10.29,10.52,358748,0
2010-07-23,10.48,10.93,10.325,10.865,230884,0
2010-07-26,10.965,11.1,10.905,11.08,547212,0
2010-07-27,11.135,11.265,10.87,10.93,662448,0
2010-07-28,10.885,10.98,10.71,10.845,197980,0
2010-07-29,10.95,11.05,10.42,10.74,158936,0
2010-07-30,10.545,10.96,10.395,10.85,171320,0
2010-08-02,11,11.13,10.745,11.055,174952,0
2010-08-03,11.105,11.15,10.575,10.66,660352,0
2010-08-04,10.765,11.295,10.765,11.28,556550,0
2010-08-05,11.15,11.505,11.105,11.245,459592,0
2010-08-06,11.1,11.235,10.75,11.095,159478,0
2010-08-09,11.145,11.2,10.945,11.125,337790,0
2010-08-10,11.03,11.31,10.965,11.09,200918,0
2010-08-11,10.86,11.04,10.615,10.78,310874,0
2010-08-12,10.53,10.53,10.155,10.32,268200,0
2010-08-13,10.28,10.33,10.065,10.065,266974,0
2010-08-16,10.005,10.39,9.945,10.215,240544,0
2010-08-17,10.355,10.42,10.05,10.25,259562,0
2010-08-18,10.225,10.4,10,10.295,194366,0
2010-08-19,10.22,10.29,9.925,10.015,209442,0
2010-08-20,10.085,10.085,9.765,10.02,260174,0
2010-08-23,10.095,10.21,9.835,10.025,477284,0
2010-08-24,9.835,9.97,9.65,9.7,333438,0
2010-08-25,9.63,9.775,9.495,9.69,246316,0
2010-08-26,9.71,10,9.55,9.675,159374,0
2010-08-27,9.795,10.1,9.56,10.05,156984,0
2010-08-30,10.02,10.195,9.78,9.795,160966,0
2010-08-31,9.76,10.255,9.725,10.025,281730,0
2010-09-01,10.185,10.4,10,10.35,194708,0
2010-09-02,10.375,10.595,10.17,10.5,115834,0
2010-09-03,10.635,10.85,10.435,10.785,110026,0
2010-09-07,10.705,10.705,10.195,10.245,212196,0
2010-09-08,10.25,10.375,10.055,10.14,192114,0
2010-09-09,10.17,10.25,9.91,10.13,318672,0
2010-09-10,10.1,10.17,9.975,10.055,278100,0
2010-09-13,10.155,10.565,10.14,10.45,272632,0
2010-09-14,10.425,10.425,9.745,9.77,491094,0
2010-09-15,9.77,9.915,9.515,9.62,386574,0
2010-09-16,9.575,9.625,9.275,9.61,1561284,0
2010-09-17,9.73,9.855,9.575,9.695,473316,0
2010-09-20,9.75,9.795,9.545,9.695,226548,0
2010-09-21,9.66,9.9,9.57,9.72,185512,0
2010-09-22,9.66,9.825,9.415,9.525,201564,0
2010-09-23,9.4,9.61,9.275,9.345,188140,0
2010-09-24,9.49,9.615,9.38,9.52,182108,0
2010-09-27,9.49,9.615,9.415,9.46,275490,0
2010-09-28,9.545,9.55,9.21,9.405,218710,0
2010-09-29,9.39,9.585,9.305,9.515,255958,0
2010-09-30,9.55,9.68,9.25,9.535,270714,0
2010-10-01,9.62,9.82,9.44,9.765,280990,0
2010-10-04,9.755,9.905,9.51,9.685,369070,0
2010-10-05,9.8,9.8,9.38,9.435,1316416,0
2010-10-06,9.385,9.415,9.14,9.195,365190,0
2010-10-07,9.25,9.25,9.08,9.085,211044,0
2010-10-08,9.08,9.19,9.005,9.125,247246,0
2010-10-11,9.12,9.145,8.9,9.005,212910,0
2010-10-12,8.945,9.12,8.89,9.04,402398,0
2010-10-13,9.065,9.24,8.925,9.185,351128,0
2010-10-14,9.16,9.185,8.905,9.075,373508,0
2010-10-15,9.15,9.26,8.915,9.125,193146,0
2010-10-18,9.12,9.155,8.925,8.97,454702,0
2010-10-19,8.875,9.125,8.785,8.945,669820,0
2010-10-20,9,9.09,8.885,9.04,277730,0
2010-10-21,9.1,9.185,8.935,9.065,240270,0
2010-10-22,9.065,9.165,8.96,9.105,144036,0
2010-10-25,9.17,9.365,9.1,9.14,181822,0
2010-10-26,9.06,9.175,9.005,9.12,199336,0
2010-10-27,9.02,9.09,8.935,9.005,209544,0
2010-10-28,9.085,9.155,8.89,9.04,168376,0
2010-10-29,8.975,9.06,8.9,8.975,259462,0
2010-11-01,9.005,9.09,8.88,8.905,431470,0
2010-11-02,8.69,8.89,8.19,8.76,2147400,0
2010-11-03,8.705,9.085,8.515,9.075,784464,0
2010-11-04,9.155,9.41,9.035,9.2,494672,0
2010-11-05,9.215,9.365,9.145,9.26,835034,0
2010-11-08,9.215,9.38,9.11,9.35,588738,0
2010-11-09,9.365,9.42,9.08,9.155,349012,0
2010-11-10,9.16,9.34,9.14,9.275,303290,0
2010-11-11,9.155,9.225,9.04,9.165,282598,0
2010-11-12,9.075,9.205,8.925,9,190224,0
2010-11-15,9.06,9.16,8.99,9,199374,0
2010-11-16,8.95,9.105,8.89,9.055,357106,0
2010-11-17,9.06,9.105,8.765,8.915,268700,0
2010-11-18,8.965,9.175,8.965,9.085,252984,0
2010-11-19,9.035,9.04,8.905,8.965,146074,0
2010-11-22,8.93,9.065,8.89,8.955,174504,0
2010-11-23,8.88,8.92,8.755,8.915,157406,0
2010-11-24,8.99,9.275,8.99,9.18,254910,0
2010-11-26,9.13,9.295,9.105,9.225,72004,0
2010-11-29,9.16,9.25,9.105,9.195,265604,0
2010-11-30,9.09,9.29,9.085,9.225,371706,0
2010-12-01,9.35,9.475,9.315,9.36,296752,0
2010-12-02,9.405,9.78,9.35,9.71,308232,0
2010-12-03,9.64,9.72,9.605,9.66,193346,0
2010-12-06,9.64,9.93,9.64,9.84,137818,0
2010-12-07,9.95,10.085,9.81,9.915,251266,0
2010-12-08,9.945,10.03,9.83,9.865,234206,0
2010-12-09,9.96,10.205,9.92,10.12,295142,0
2010-12-10,10.155,10.37,10.115,10.25,98290,0
2010-12-13,10.305,10.455,10.26,10.27,106514,0
2010-12-14,10.33,10.605,10.28,10.49,189242,0
2010-12-15,10.45,10.775,10.45,10.66,307412,0
2010-12-16,10.675,11.07,10.67,11.065,304474,0
2010-12-17,11.145,11.41,11.08,11.295,356102,0
2010-12-20,11.295,11.5,11.295,11.385,323708,0
2010-12-21,11.45,11.845,11.38,11.82,551698,0
2010-12-22,11.85,12,11.825,11.955,336356,0
2010-12-23,11.955,12.04,11.695,11.75,418864,0
2010-12-27,11.72,12.13,11.715,12.085,171942,0
2010-12-28,12.07,12.175,12.04,12.1,237210,0
2010-12-29,12.15,12.285,12.115,12.205,179406,0
2010-12-30,12.165,12.285,12.125,12.19,150878,0
2010-12-31,12.23,12.335,11.97,11.98,296380,0
2011-01-03,12.06,12.665,12.05,12.625,545540,0
2011-01-04,12.68,12.775,12.475,12.645,473592,0
2011-01-05,12.625,12.945,12.6,12.865,295826,0
2011-01-06,12.9,12.96,12.48,12.56,522390,0
2011-01-07,12.585,12.75,12.27,12.51,168808,0
2011-01-10,12.405,12.45,12.255,12.315,217928,0
2011-01-11,12.325,12.62,12.21,12.365,266702,0
2011-01-12,12.48,12.52,12.27,12.28,79116,0
2011-01-13,12.245,12.365,12.17,12.215,171556,0
2011-01-14,12.19,12.565,12.14,12.515,153636,0
2011-01-18,12.465,12.53,12.24,12.47,104488,0
2011-01-19,12.415,12.47,11.745,11.85,209584,0
2011-01-20,11.79,12.075,11.685,11.805,196510,0
2011-01-21,11.815,11.99,11.805,11.9,129972,0
2011-01-24,11.92,12.25,11.88,12.145,87652,0
2011-01-25,12.07,12.225,11.87,12.055,131568,0
2011-01-26,12.12,12.325,12.085,12.23,338220,0
2011-01-27,12.22,12.3,11.935,11.975,150424,0
2011-01-28,11.95,12,11.34,11.585,307120,0
2011-01-31,11.625,11.78,11.475,11.64,157618,0
2011-02-01,11.74,12.125,11.725,12.055,162266,0
2011-02-02,11.94,12.035,11.72,11.755,144406,0
2011-02-03,11.705,11.87,11.535,11.81,101454,0
2011-02-04,11.755,11.79,11.505,11.755,149590,0
2011-02-07,11.75,12.125,11.705,12.1,232930,0
2011-02-08,12.085,12.49,12.035,12.49,148710,0
2011-02-09,12.465,12.56,12.315,12.47,113828,0
2011-02-10,12.36,12.55,12.31,12.48,100920,0
2011-02-11,12.46,12.745,12.28,12.665,150612,0
2011-02-14,12.69,12.855,12.67,12.745,207916,0
2011-02-15,12.74,13.045,12.695,12.995,371800,0
2011-02-16,13.04,13.14,12.965,13.1,327508,0
2011-02-18,13.535,13.54,13.275,13.305,119466,0
2011-02-22,13.14,13.14,12.52,12.76,534508,0
2011-02-23,12.72,12.775,12.525,12.685,248794,0
2011-02-24,12.645,12.865,12.565,12.69,247026,0
2011-02-25,12.76,13.415,12.655,13.335,210270,0
2011-02-28,13.75,15.45,13.6,14.975,2203766,0
2011-03-01,14.91,15.42,14.89,15.3,1082880,0
2011-03-02,15.26,15.69,15.165,15.395,599998,0
2011-03-03,15.44,15.665,15.065,15.195,381592,0
2011-03-04,15.22,15.39,14.93,15.255,594206,0
2011-03-07,15.32,15.42,14.97,15.16,192594,0
2011-03-08,15.28,15.62,15.105,15.41,272304,0
2011-03-09,15.41,15.59,15.2,15.52,354222,0
2011-03-10,15.4,15.4,14.95,15.22,583052,0
2011-03-11,15.095,15.33,14.98,15.07,258994,0
2011-03-14,14.9,15.345,14.675,15.25,180976,0
2011-03-15,14.76,15.51,14.76,15.235,1069658,0
2011-03-16,15.195,15.335,14.91,15.015,379474,0
2011-03-17,15.255,15.455,15.125,15.24,340380,0
2011-03-18,15.445,15.67,15.35,15.63,444990,0
2011-03-21,15.75,16.125,15.655,16.07,532594,0
2011-03-22,16.09,16.695,15.7,15.76,262070,0
2011-03-23,15.705,16.05,15.52,15.98,184162,0
2011-03-24,16.105,16.13,15.755,16.035,359288,0
2011-03-25,16.1,16.18,15.995,16.11,215734,0
2011-03-28,16.125,16.2,15.955,16.005,185500,0
2011-03-29,16.015,16.245,15.935,16.145,188604,0
2011-03-30,16.24,16.325,16.165,16.32,252574,0
2011-03-31,16.415,16.5,16.26,16.31,343512,0
2011-04-01,16.39,16.695,16.39,16.665,427714,0
2011-04-04,16.65,16.68,16.475,16.675,784832,0
2011-04-05,16.625,16.995,16.515,16.58,356468,0
2011-04-06,16.69,16.845,16.345,16.805,338784,0
2011-04-07,16.81,17,16.445,16.56,150814,0
2011-04-08,16.61,16.67,16.145,16.185,263540,0
2011-04-11,16.16,16.455,15.915,16.36,200256,0
2011-04-12,16.25,16.495,16.005,16.26,148192,0
2011-04-13,16.365,16.385,15.96,16.145,139150,0
2011-04-14,16.045,16.23,15.89,16.08,177650,0
2011-04-15,16.105,16.115,15.755,15.985,227582,0
2011-04-18,15.735,15.915,15.57,15.795,123268,0
2011-04-19,15.88,16.28,15.87,16.225,148254,0
2011-04-20,16.485,16.655,16.31,16.635,209946,0
2011-04-21,16.72,16.72,16.41,16.575,128456,0
2011-04-25,16.51,16.51,16.205,16.345,76328,0
2011-04-26,16.385,16.605,16.36,16.45,619772,0
2011-04-27,16.44,16.475,16.3,16.365,166234,0
2011-04-28,16.315,16.415,16.255,16.32,105344,0
2011-04-29,16.365,16.45,15.925,16.04,404636,0
2011-05-02,15.55,16.065,15.2,15.45,1114080,0
2011-05-03,15.42,15.53,14.845,14.98,222046,0
2011-05-04,14.945,14.945,14.45,14.75,274204,0
2011-05-05,14.665,15.155,14.64,14.93,275734,0
2011-05-06,15.095,15.165,14.69,14.79,157404,0
2011-05-09,14.745,15.02,14.7,14.975,154214,0
2011-05-10,15.045,15.195,14.965,15.15,179534,0
2011-05-11,15.05,15.15,14.69,14.79,174336,0
2011-05-12,14.685,15.09,14.63,15.04,201560,0
2011-05-13,15.04,15.04,14.39,14.715,198696,0
2011-05-16,14.655,14.655,14.135,14.155,142804,0
2011-05-17,14.005,14.03,13.3,13.64,433242,0
2011-05-18,13.625,15.04,13.625,14.83,309626,0
2011-05-19,14.925,14.925,14.455,14.485,204868,0
2011-05-20,14.465,14.67,14.315,14.34,203526,0
2011-05-23,14.055,14.38,14.015,14.11,242294,0
2011-05-24,14.19,14.19,13.96,14,165038,0
2011-05-25,13.905,14.48,13.905,14.34,220972,0
2011-05-26,14.275,14.48,13.975,14.45,220326,0
2011-05-27,14.52,14.705,14.345,14.585,175906,0
2011-05-31,14.835,15.325,14.81,15.28,346992,0
2011-06-01,15.14,15.315,14.715,14.87,733714,0
2011-06-02,14.865,15.02,14.39,14.435,153214,0
2011-06-03,14.185,14.2,13.645,13.685,301052,0
2011-06-06,13.7,13.78,13.405,13.405,1129460,0
2011-06-07,13.515,13.68,13.16,13.365,338074,0
2011-06-08,13.295,13.41,13.16,13.25,143684,0
2011-06-09,13.32,13.465,13.12,13.17,138260,0
2011-06-10,13.085,13.1,12.655,12.75,272774,0
2011-06-13,12.83,12.975,12.665,12.895,249098,0
2011-06-14,13.075,13.465,12.97,13.34,296800,0
2011-06-15,13.175,13.37,12.97,13.015,196580,0
2011-06-16,12.995,13.355,12.53,12.685,351422,0
2011-06-17,12.825,13.21,12.74,13.145,289830,0
2011-06-20,13.13,13.235,12.995,13.08,399544,0
2011-06-21,13.235,13.31,12.91,13.26,264634,0
2011-06-22,13.185,13.39,13.105,13.13,110704,0
2011-06-23,12.95,13.42,12.95,13.345,169778,0
2011-06-24,13.415,13.505,12.83,12.925,398386,0
2011-06-27,12.685,12.685,11.62,11.74,1414310,0
2011-06-28,11.82,12.16,11.71,12.14,283388,0
2011-06-29,12.23,12.28,11.96,12.125,251600,0
2011-06-30,12.15,12.43,12.11,12.24,207426,0
2011-07-01,12.21,12.435,11.99,12,299444,0
2011-07-05,12.03,12.385,11.84,12.375,168814,0
2011-07-06,12.295,12.62,12.135,12.595,226444,0
2011-07-07,12.725,12.985,12.625,12.66,177260,0
2011-07-08,12.46,12.6,12.275,12.44,331576,0
2011-07-11,12.235,12.235,11.755,11.98,412636,0
2011-07-12,10.13,10.445,9.75,10.225,2614826,0
2011-07-13,10.245,10.34,10,10.005,807202,0
2011-07-14,10.04,10.245,10,10.1,323206,0
2011-07-15,10.14,10.24,10.02,10.195,330796,0
2011-07-18,10.135,10.135,9.865,10.075,1208558,0
2011-07-19,10.145,10.625,10.145,10.615,304614,0
2011-07-20,10.625,10.68,10.39,10.43,142604,0
2011-07-21,10.485,10.865,10.475,10.845,244604,0
2011-07-22,10.815,11.125,10.67,11.095,370410,0
2011-07-25,10.92,11.005,10.445,10.53,299850,0
2011-07-26,10.49,10.74,10.45,10.575,114486,0
2011-07-27,10.495,10.575,10.29,10.335,186074,0
2011-07-28,10.365,10.73,10.27,10.445,634828,0
2011-07-29,10.29,10.78,10.16,10.54,229736,0
2011-08-01,10.085,10.49,9.925,9.995,1117384,0
2011-08-02,9.79,9.83,9.04,9.12,850154,0
2011-08-03,9.125,9.15,8.75,8.9,899810,0
2011-08-04,8.74,9,8.295,8.43,713146,0
2011-08-05,8.545,8.71,8.175,8.61,814310,0
2011-08-08,8.31,8.705,7.88,7.9,950308,0
2011-08-09,8.125,8.51,7.7,8.385,914006,0
2011-08-10,8.125,8.785,8.01,8.545,990370,0
2011-08-11,8.575,9,8.41,8.78,445914,0
2011-08-12,8.91,9.075,8.57,8.64,254860,0
2011-08-15,8.72,8.975,8.57,8.95,674788,0
2011-08-16,8.85,8.87,8.47,8.525,273524,0
2011-08-17,8.565,8.765,8.26,8.545,158608,0
2011-08-18,8.245,8.375,8.075,8.235,607990,0
2011-08-19,8.12,8.46,7.935,8.04,760814,0
2011-08-22,8.265,8.265,7.98,8.08,372232,0
2011-08-23,8.145,8.63,8.125,8.56,361554,0
2011-08-24,8.52,8.835,8.35,8.71,576556,0
2011-08-25,8.785,8.785,8.3,8.5,335662,0
2011-08-26,8.435,8.57,8.19,8.525,374918,0
2011-08-29,8.57,9.165,8.515,9.155,203038,0
2011-08-30,9.095,9.095,8.77,8.945,535368,0
2011-08-31,9.01,9.2,8.92,9.12,295658,0
2011-09-01,9.195,9.4,8.915,9.075,414402,0
2011-09-02,8.915,9.19,8.815,8.895,438044,0
2011-09-06,8.585,9.015,8.465,8.99,1196006,0
2011-09-07,9.115,9.54,9.04,9.415,275272,0
2011-09-08,9.35,9.68,9.265,9.465,371016,0
2011-09-09,9.315,9.53,8.995,9.13,404588,0
2011-09-12,8.995,9.275,8.995,9.235,266334,0
2011-09-13,9.285,9.385,9.12,9.235,232786,0
2011-09-14,9.34,9.34,9.11,9.13,362532,0
2011-09-15,9.28,9.52,9.035,9.495,794920,0
2011-09-16,9.545,9.705,9.3,9.355,203872,0
2011-09-19,9.17,9.295,8.97,9.2,257832,0
2011-09-20,9.29,9.415,9.22,9.25,375436,0
2011-09-21,9.225,9.225,8.735,8.76,461502,0
2011-09-22,8.41,8.79,8.26,8.54,552086,0
2011-09-23,8.53,8.65,8.35,8.475,379224,0
2011-09-26,8.505,8.595,8.34,8.49,357772,0
2011-09-27,8.645,9.085,8.55,8.835,388030,0
2011-09-28,8.835,8.835,8.45,8.475,375414,0
2011-09-29,8.68,8.79,7.98,8.39,375966,0
2011-09-30,8.245,8.54,7.995,8.015,263478,0
2011-10-03,7.88,8.08,7.43,7.46,622980,0
2011-10-04,7.405,8.09,7.265,7.995,718322,0
2011-10-05,8,8.46,7.865,8.425,319162,0
2011-10-06,8.385,8.91,8.385,8.5,365492,0
2011-10-07,8.565,8.565,8.075,8.105,289884,0
2011-10-10,8.295,8.37,8.13,8.335,310646,0
2011-10-11,8.695,8.695,8.055,8.125,552394,0
2011-10-12,8.205,8.48,8.205,8.385,409172,0
2011-10-13,8.285,8.45,8.155,8.255,509322,0
2011-10-14,8.37,8.415,8.175,8.355,732036,0
2011-10-17,8.25,8.275,7.82,7.91,451288,0
2011-10-18,7.85,8.065,7.75,7.95,1115022,0
2011-10-19,7.92,8.25,7.87,8.1,376244,0
2011-10-20,8.14,8.165,7.8,8.015,167762,0
2011-10-21,8.185,8.33,8.12,8.3,156756,0
2011-10-24,8.345,8.885,8.265,8.75,755462,0
2011-10-25,8.705,8.705,8.17,8.225,236098,0
2011-10-26,8.355,8.515,7.995,8.31,388590,0
2011-10-27,8.61,8.905,8.515,8.72,730398,0
2011-10-28,8.61,8.66,8.385,8.47,631530,0
2011-10-31,8.425,9.84,8.195,9.24,1928534,0
2011-11-01,8.92,9.39,8.78,9.105,698426,0
2011-11-02,9.29,9.595,9.14,9.555,420314,0
2011-11-03,9.73,10.425,9.645,10.095,810722,0
2011-11-04,9.975,10.04,9.755,10.025,411556,0
2011-11-07,10.025,10.08,9.605,9.905,366202,0
2011-11-08,10.005,10.315,9.945,10.22,282926,0
2011-11-09,10,10.155,9.935,10.045,439734,0
2011-11-10,10.215,10.31,10,10.005,199224,0
2011-11-11,10.16,10.445,10.155,10.435,166986,0
2011-11-14,10.34,10.45,10.195,10.335,302768,0
2011-11-15,10.275,10.755,10.245,10.565,274710,0
2011-11-16,10.5,10.72,10.5,10.58,460620,0
2011-11-17,10.55,10.725,10.46,10.56,322376,0
2011-11-18,10.585,10.73,10.555,10.59,297452,0
2011-11-21,10.38,10.74,10.34,10.65,577824,0
2011-11-22,10.6,10.62,10.24,10.5,419542,0
2011-11-23,10.5,10.515,10,10.13,405854,0
2011-11-25,10.06,10.23,10.01,10.105,136450,0
2011-11-28,10.49,10.76,10.49,10.61,524612,0
2011-11-29,10.675,10.775,10.49,10.715,240794,0
2011-11-30,11.125,11.25,11.06,11.165,448822,0
2011-12-01,11.16,11.36,11.005,11.11,270318,0
2011-12-02,11.285,11.415,11.17,11.21,136958,0
2011-12-05,11.395,11.395,11.15,11.27,257170,0
2011-12-06,11.25,11.42,11.07,11.255,168536,0
2011-12-07,11.12,11.34,11.065,11.285,427614,0
2011-12-08,11.22,11.26,11.045,11.12,250064,0
2011-12-09,11.23,11.295,11.07,11.175,369490,0
2011-12-12,11.07,11.235,11.04,11.22,194292,0
2011-12-13,11.3,11.535,11.16,11.23,321594,0
2011-12-14,11.035,11.145,10.74,10.88,270404,0
2011-12-15,11,11.23,10.91,11.135,185890,0
2011-12-16,11.195,11.5,11.05,11.16,223724,0
2011-12-19,11.23,11.43,10.945,10.975,133668,0
2011-12-20,11.225,11.605,11.21,11.51,291012,0
2011-12-21,11.44,11.875,11.345,11.775,133640,0
2011-12-22,11.82,11.89,11.705,11.775,114078,0
2011-12-23,11.78,11.78,11.605,11.67,54038,0
2011-12-27,11.66,11.75,11.545,11.635,90240,0
2011-12-28,11.54,11.595,11.42,11.475,119036,0
2011-12-29,11.54,11.715,11.505,11.645,88008,0
2011-12-30,11.635,11.835,11.455,11.455,134644,0
2012-01-03,11.7,11.835,11.47,11.53,421128,0
2012-01-04,11.485,11.695,11.31,11.615,291434,0
2012-01-05,11.545,11.71,11.315,11.695,183796,0
2012-01-06,11.685,11.725,11.475,11.55,89682,0
2012-01-09,11.61,11.665,11.435,11.515,142282,0
2012-01-10,11.63,11.74,11.55,11.625,145086,0
2012-01-11,11.585,11.78,11.515,11.65,302714,0
2012-01-12,11.585,11.685,11.45,11.62,723566,0
2012-01-13,11.49,11.515,11.31,11.485,126116,0
2012-01-17,11.61,11.715,11.47,11.605,176284,0
2012-01-18,11.55,11.8,11.55,11.705,306556,0
2012-01-19,11.745,12.64,11.73,12.555,631348,0
2012-01-20,12.525,12.655,12.335,12.445,525682,0
2012-01-23,12.425,12.64,12.185,12.33,177162,0
2012-01-24,12.18,12.505,12.13,12.405,169816,0
2012-01-25,12.39,12.695,12.375,12.52,113972,0
2012-01-26,12.59,12.63,12.325,12.405,210608,0
2012-01-27,12.335,12.625,12.335,12.525,177620,0
2012-01-30,12.41,12.545,12.36,12.515,188682,0
2012-01-31,12.565,12.76,12.29,12.41,234640,0
2012-02-01,12.475,12.945,12.455,12.91,301038,0
2012-02-02,12.89,13.12,12.76,12.785,265914,0
2012-02-03,12.985,13.235,12.86,12.905,141532,0
2012-02-06,12.855,13.005,12.855,12.97,213942,0
2012-02-07,12.945,13.195,12.94,13.07,109908,0
2012-02-08,13.13,13.395,13.11,13.185,226710,0
2012-02-09,13.265,13.295,13.025,13.11,184020,0
2012-02-10,12.93,13.155,12.835,12.995,320076,0
2012-02-13,13.205,13.475,13.135,13.345,163526,0
2012-02-14,13.275,13.275,12.94,13.015,161004,0
2012-02-15,13.065,13.165,12.73,12.78,152284,0
2012-02-16,12.765,13.29,12.765,13.25,173326,0
2012-02-17,13.26,13.525,13.25,13.365,190154,0
2012-02-21,13.355,13.665,13.315,13.36,224714,0
2012-02-22,13.34,13.34,12.895,13.04,140784,0
2012-02-23,13.09,13.63,12.955,13.51,304988,0
2012-02-24,13.485,13.665,13.185,13.22,313672,0
2012-02-27,12.645,13.415,12.37,13.275,832414,0
2012-02-28,13.58,13.995,13.375,13.68,757324,0
2012-02-29,13.78,14.23,13.44,13.465,433230,0
2012-03-01,13.61,14.015,13.505,13.67,369306,0
2012-03-02,13.67,13.72,13.395,13.485,261788,0
2012-03-05,13.525,13.725,13.355,13.53,205762,0
2012-03-06,13.375,13.41,13.035,13.1,485298,0
2012-03-07,13.26,13.275,13.105,13.2,113166,0
2012-03-08,13.27,13.665,13.115,13.57,212654,0
2012-03-09,13.57,13.92,13.565,13.66,152472,0
2012-03-12,13.745,13.75,13.505,13.645,184204,0
2012-03-13,13.79,14.58,13.77,14.56,384822,0
2012-03-14,14.54,14.84,14.38,14.5,584754,0
2012-03-15,14.5,15.045,14.325,14.975,492324,0
2012-03-16,14.94,15.23,14.565,15.09,1102426,0
2012-03-19,15.035,15.405,14.865,15.235,523286,0
2012-03-20,15.13,15.29,14.905,15.165,378336,0
2012-03-21,15.185,15.465,15.155,15.29,383732,0
2012-03-22,15.045,15.5,14.855,15.47,417708,0
2012-03-23,15.465,15.645,15,15.645,480482,0
2012-03-26,15.785,15.995,15.625,15.97,606472,0
2012-03-27,15.92,16.25,15.88,16.2,584034,0
2012-03-28,16.145,16.38,16,16.35,658508,0
2012-03-29,16.21,16.315,15.89,16.145,458986,0
2012-03-30,16.225,16.255,15.78,16.04,540194,0
2012-04-02,15.735,15.96,15.53,15.955,548756,0
2012-04-03,15.9,15.96,15.55,15.67,360068,0
2012-04-04,15.775,15.78,15.485,15.525,808226,0
2012-04-05,15.48,15.94,15.48,15.775,217890,0
2012-04-09,15.56,15.605,15.235,15.255,219504,0
2012-04-10,15.2,15.24,14.715,14.85,615236,0
2012-04-11,15.035,15.77,14.955,15.74,565194,0
2012-04-12,15.72,16.24,15.665,15.88,626234,0
2012-04-13,15.81,16.06,15.665,15.925,459206,0
2012-04-16,15.99,16.285,15.6,16.135,336738,0
2012-04-17,16.275,16.47,16.09,16.135,446648,0
2012-04-18,16.025,16.03,15.595,15.655,542896,0
2012-04-19,15.75,15.775,15.26,15.31,374550,0
2012-04-20,15.455,15.515,15.21,15.355,436930,0
2012-04-23,15.025,15.135,14.69,15.105,373906,0
2012-04-24,15.07,15.5,14.865,15.5,230972,0
2012-04-25,15.645,15.95,15.56,15.68,189116,0
2012-04-26,15.635,16.065,15.585,15.94,150062,0
2012-04-27,15.99,16.21,15.845,16.05,145120,0
2012-04-30,15.89,16.06,15.53,16,258790,0
2012-05-01,15.98,16.25,15.715,15.89,505130,0
2012-05-02,15.785,16.65,15.785,16.485,409648,0
2012-05-03,16.4,16.535,15.88,16.15,235570,0
2012-05-04,15.995,16.05,15.41,15.975,484966,0
2012-05-07,16.625,16.945,13.825,14.935,1466624,0
2012-05-08,14.86,15,13.955,14.875,840594,0
2012-05-09,14.68,15,14.595,14.88,705824,0
2012-05-10,15,15.25,14.78,15.245,566022,0
2012-05-11,15.13,15.345,15.065,15.15,559838,0
2012-05-14,15.06,15.29,14.98,15.04,384394,0
2012-05-15,15.01,15.39,14.565,14.675,428690,0
2012-05-16,14.79,14.86,14.335,14.425,451030,0
2012-05-17,14.5,14.59,13.065,13.18,622716,0
2012-05-18,13.145,13.33,12.79,13.205,433398,0
2012-05-21,13.29,13.995,13.29,13.95,311276,0
2012-05-22,13.91,14.25,13.74,14.12,355346,0
2012-05-23,13.96,14.36,13.715,14.34,263976,0
2012-05-24,14.475,14.615,14.135,14.43,191664,0
2012-05-25,14.46,14.53,14.29,14.515,218556,0
2012-05-29,14.625,15.03,14.525,15.03,314172,0
2012-05-30,14.83,14.915,14.205,14.35,340254,0
2012-05-31,14.385,14.56,14,14.55,372632,0
2012-06-01,14.15,14.355,13.485,13.525,363582,0
2012-06-04,13.66,13.84,12.86,13.06,454080,0
2012-06-05,12.975,13.33,12.705,13.23,377442,0
2012-06-06,13.435,14,13.375,13.79,408948,0
2012-06-07,14.035,14.22,13.62,13.67,400144,0
2012-06-08,13.615,14.785,13.43,14.665,388242,0
2012-06-11,14.87,15.095,14.57,14.785,888828,0
2012-06-12,14.85,15.07,14.485,15.02,852428,0
2012-06-13,14.925,15,14.35,14.99,905896,0
2012-06-14,14.97,15.22,14.855,15.07,548114,0
2012-06-15,15.175,15.855,15.11,15.62,3786454,0
2012-06-18,15.525,16.06,15.47,16.025,767132,0
2012-06-19,16.14,16.23,15.86,15.885,526018,0
2012-06-20,15.865,15.955,15.465,15.525,523820,0
2012-06-21,15.475,15.565,14.89,14.935,497292,0
2012-06-22,14.97,15.075,13.935,14.37,1147232,0
2012-06-25,14.205,14.205,13.75,13.875,530528,0
2012-06-26,13.98,14.24,13.8,14.17,737108,0
2012-06-27,14.36,14.675,14.265,14.545,475064,0
2012-06-28,14.44,14.615,14.12,14.485,121432,0
2012-06-29,14.875,15.17,14.76,15.045,307896,0
2012-07-02,15.03,15.54,14.67,15.535,280372,0
2012-07-03,15.475,15.65,15.3,15.38,181176,0
2012-07-05,15.335,15.59,15.155,15.45,240498,0
2012-07-06,15.25,15.32,14.995,15.185,209506,0
2012-07-09,15.1,15.615,15.015,15.555,300208,0
2012-07-10,15.6,15.83,14.975,14.995,182914,0
2012-07-11,15.05,15.25,14.84,14.965,219924,0
2012-07-12,14.85,15.19,14.645,15.025,391898,0
2012-07-13,15.115,15.665,15.1,15.585,196962,0
2012-07-16,15.57,15.59,15.285,15.5,268200,0
2012-07-17,15.545,15.65,15.41,15.525,220570,0
2012-07-18,15.44,15.66,15.385,15.465,152544,0
2012-07-19,15.545,15.565,15.255,15.375,73192,0
2012-07-20,15.155,15.18,14.85,14.875,194772,0
2012-07-23,14.575,14.72,14.5,14.6,275544,0
2012-07-24,14.63,14.63,14.05,14.175,153154,0
2012-07-25,14.285,14.315,13.375,13.535,483518,0
2012-07-26,13.935,14.7,12.39,12.975,2419936,0
2012-07-27,12.93,12.93,12.42,12.73,722596,0
2012-07-30,12.78,12.875,12.625,12.735,530666,0
2012-07-31,12.7,12.985,12.59,12.74,551558,0
2012-08-01,12.755,12.77,12.255,12.465,321638,0
2012-08-02,12.45,12.935,12.45,12.61,306108,0
2012-08-03,12.855,13.345,12.855,13.215,258966,0
2012-08-06,13.265,13.54,13.265,13.49,312314,0
2012-08-07,13.66,13.855,13.495,13.73,465814,0
2012-08-08,13.655,13.91,13.595,13.77,114038,0
2012-08-09,13.79,13.955,13.37,13.945,233734,0
2012-08-10,13.96,14.065,13.775,13.985,158616,0
2012-08-13,13.99,14.135,13.8,14.05,336766,0
2012-08-14,14.18,14.35,13.895,14.055,250216,0
2012-08-15,14.065,14.32,14.01,14.235,216354,0
2012-08-16,14.215,14.89,14.06,14.705,336416,0
2012-08-17,14.735,15.03,14.445,15,333506,0
2012-08-20,14.94,15,14.54,14.68,267876,0
2012-08-21,14.725,14.96,14.42,14.595,185060,0
2012-08-22,14.6,14.75,14.34,14.385,276268,0
2012-08-23,14.37,14.715,14.23,14.715,240458,0
2012-08-24,14.645,14.85,14.475,14.575,324064,0
2012-08-27,14.66,14.955,14.505,14.885,281628,0
2012-08-28,14.865,15.1,14.795,15.04,269408,0
2012-08-29,15.045,15.17,14.88,15.08,239742,0
2012-08-30,14.96,15.125,14.89,15.005,148840,0
2012-08-31,15.145,15.53,15.12,15.375,935532,0
2012-09-04,15.415,15.56,14.925,15.355,296978,0
2012-09-05,15.32,15.43,15.21,15.425,239276,0
2012-09-06,15.49,15.5,15.11,15.245,260248,0
2012-09-07,15.31,15.31,14.965,15.095,404932,0
2012-09-10,15.08,15.58,14.965,15.57,402966,0
2012-09-11,15.795,16.115,15.6,15.88,470260,0
2012-09-12,15.88,16.405,15.795,16.385,319916,0
2012-09-13,16.43,16.75,16.135,16.75,529988,0
2012-09-14,16.605,16.845,16.35,16.47,516136,0
2012-09-17,16.425,16.63,16.245,16.48,426400,0
2012-09-18,16.49,16.765,16.45,16.755,876322,0
2012-09-19,16.745,16.99,16.645,16.85,565300,0
2012-09-20,16.68,17,16.565,16.875,309182,0
2012-09-21,16.99,17.14,16.82,17.1,878178,0
2012-09-24,17.065,17.22,16.775,17.12,228064,0
2012-09-25,17.2,17.365,16.695,16.71,359504,0
2012-09-26,16.81,17.065,16.345,16.525,308052,0
2012-09-27,15.775,16.81,14.96,16.755,733644,0
2012-09-28,16.655,17.37,16.585,17.06,465252,0
2012-10-01,17.075,17.39,16.84,17.26,593832,0
2012-10-02,17.335,17.365,17.02,17.22,427074,0
2012-10-03,17.275,17.42,17.025,17.23,386390,0
2012-10-04,17.28,17.385,16.915,17.11,530674,0
2012-10-05,17.18,17.475,17.18,17.45,724144,0
2012-10-08,17.175,17.175,16.845,16.985,430696,0
2012-10-09,16.95,16.95,16.56,16.62,605036,0
2012-10-10,16.575,16.695,16.405,16.52,425350,0
2012-10-11,16.655,16.75,16.54,16.64,300252,0
2012-10-12,16.65,16.765,16.285,16.495,310120,0
2012-10-15,16.475,16.805,16.42,16.745,235062,0
2012-10-16,16.86,17,16.8,16.95,394876,0
2012-10-17,16.945,17.23,16.83,17.055,466142,0
2012-10-18,17.025,17.31,16.94,17.27,346064,0
2012-10-19,17.07,17.725,16.81,17.06,666000,0
2012-10-22,16.995,17.175,16.96,17.085,454182,0
2012-10-23,16.935,17.4,16.88,17.345,331164,0
2012-10-24,17.35,17.47,17.07,17.315,758412,0
2012-10-25,17.5,17.575,17.065,17.25,835640,0
2012-10-26,16.895,17.225,16.39,16.79,529852,0
2012-10-31,16.995,17.5,16.995,17.47,1444388,0
2012-11-01,18.555,18.77,17.295,18.64,1949526,0
2012-11-02,18.925,19.835,18.77,19.64,1528106,0
2012-11-05,19.225,19.76,18.915,19.75,833604,0
2012-11-06,19.83,19.905,19.65,19.855,624880,0
2012-11-07,19.615,19.925,19.375,19.72,726572,0
2012-11-08,19.72,19.93,19.61,19.61,583880,0
2012-11-09,19.54,19.67,19,19.065,528484,0
2012-11-12,19.185,19.445,18.93,19.24,369048,0
2012-11-13,19.055,19.535,18.78,19.5,754508,0
2012-11-14,19.595,19.64,18.535,18.55,336692,0
2012-11-15,18.55,18.855,18.205,18.545,388858,0
2012-11-16,18.525,19.275,18.395,19.035,672800,0
2012-11-19,19.215,20,19.195,19.37,332836,0
2012-11-20,19.38,19.75,19.38,19.59,337680,0
2012-11-21,19.675,20.025,19.64,19.88,362246,0
2012-11-23,19.94,20.005,19.865,19.99,150612,0
2012-11-26,19.79,20,19.725,19.935,403810,0
2012-11-27,19.91,20.15,19.835,20.095,556588,0
2012-11-28,20.075,20.125,19.605,20.065,225792,0
2012-11-29,20.125,20.38,20.02,20.38,502126,0
2012-11-30,20.375,20.375,20.1,20.305,318464,0
2012-12-03,20.275,20.375,19.94,20.205,419272,0
2012-12-04,20.275,20.405,20.135,20.28,607906,0
2012-12-05,20.305,20.305,19.6,19.92,413170,0
2012-12-06,19.86,19.985,19.29,19.33,437280,0
2012-12-07,19.455,19.55,19.13,19.295,465598,0
2012-12-10,19.295,19.455,19.19,19.31,444280,0
2012-12-11,19.125,19.6,18.9,19.115,416290,0
2012-12-12,18.925,19.325,18.925,19.045,497498,0
2012-12-13,19.1,19.145,18.79,18.89,202056,0
2012-12-14,18.805,18.975,18.605,18.88,241250,0
2012-12-17,18.91,19.095,18.74,19.015,637724,0
2012-12-18,19,19.66,18.915,19.62,1251478,0
2012-12-19,19.67,19.795,19.395,19.575,703044,0
2012-12-20,19.535,19.775,19.36,19.735,533766,0
2012-12-21,19.5,19.5,18.69,18.76,4165586,0
2012-12-24,18.805,19.185,18.635,18.805,346820,0
2012-12-26,18.79,18.84,18.295,18.37,526094,0
2012-12-27,18.38,18.535,18.13,18.445,538758,0
2012-12-28,18.345,18.42,18.115,18.21,238066,0
2012-12-31,18.19,18.72,18.14,18.615,313138,0
2013-01-02,19.065,19.44,19.05,19.265,417698,0
2013-01-03,19.21,19.86,19.08,19.545,454552,0
2013-01-04,19.655,19.87,19.515,19.71,363172,0
2013-01-07,19.705,20.215,19.55,19.795,458352,0
2013-01-08,19.77,20,19.42,19.6,203940,0
2013-01-09,19.645,19.99,19.575,19.9,313912,0
2013-01-10,19.98,20.115,19.785,19.825,271168,0
2013-01-11,19.86,20.31,19.815,19.83,410758,0
2013-01-14,19.91,20.11,19.83,19.925,302860,0
2013-01-15,19.825,20.02,19.51,19.595,278172,0
2013-01-16,19.58,19.68,19.37,19.485,172502,0
2013-01-17,19.585,20.69,19.405,20.345,435126,0
2013-01-18,20.35,20.35,19.91,20.165,231662,0
2013-01-22,20.17,20.445,20.04,20.225,169730,0
2013-01-23,20.215,20.6,20.135,20.42,281200,0
2013-01-24,20.455,20.905,20.38,20.89,429304,0
2013-01-25,20.875,21.495,20.76,21.39,452740,0
2013-01-28,21.39,21.455,21.22,21.33,464550,0
2013-01-29,21.35,21.9,21.15,21.87,620724,0
2013-01-30,21.87,21.885,21.035,21.155,520852,0
2013-01-31,21.15,21.33,20.88,21.125,275056,0
2013-02-01,21.25,21.275,20.94,21.015,269690,0
2013-02-04,20.92,21.045,20.705,20.76,194218,0
2013-02-05,20.69,20.85,20.57,20.685,233500,0
2013-02-06,20.625,20.78,20.46,20.68,166532,0
2013-02-07,20.7,20.735,20.225,20.43,187572,0
2013-02-08,20.48,21.045,20.48,20.785,352134,0
2013-02-11,20.81,21.365,20.54,21.325,423174,0
2013-02-12,21.31,22.04,21.31,21.94,585484,0
2013-02-13,21.875,22.495,21.795,22.39,599398,0
2013-02-14,22.265,22.355,22.035,22.245,483276,0
2013-02-15,22.305,22.74,21.995,22.17,745782,0
2013-02-19,21.625,23.69,20.89,23.505,2422146,0
2013-02-20,23.475,24.335,23.38,23.865,1243992,0
2013-02-21,23.8,23.8,22.395,22.685,803848,0
2013-02-22,22.805,23.25,22.76,23.15,390176,0
2013-02-25,23.255,23.28,22.275,22.345,374712,0
2013-02-26,22.465,22.975,21.815,22.83,468580,0
2013-02-27,22.83,23.86,22.83,23.65,320698,0
2013-02-28,23.66,23.975,23.21,23.62,492296,0
2013-03-01,23.425,24.27,23.25,24.16,515686,0
2013-03-04,24.13,25,24.105,24.85,728984,0
2013-03-05,24.955,25.495,24.885,25.295,644626,0
2013-03-06,25.385,25.51,25.01,25.275,677346,0
2013-03-07,25.325,25.395,24.805,25.075,588974,0
2013-03-08,25.28,25.515,25.28,25.45,640324,0
2013-03-11,25.39,25.395,25.095,25.225,362588,0
2013-03-12,25.055,25.13,24.74,25.04,344598,0
2013-03-13,25.07,25.23,24.76,25.17,224800,0
2013-03-14,25.165,25.395,25.005,25.37,237690,0
2013-03-15,25.3,25.495,24.74,24.84,475382,0
2013-03-18,24.49,24.845,24.415,24.775,538376,0
2013-03-19,24.905,25.52,24.77,24.98,303872,0
2013-03-20,25.14,25.475,25.14,25.43,218754,0
2013-03-21,25.285,25.285,24.8,25.12,538714,0
2013-03-22,25.28,25.5,24.94,25.415,269670,0
2013-03-25,25.495,25.75,25.445,25.715,509402,0
2013-03-26,25.71,25.715,24.585,24.8,580838,0
2013-03-27,24.575,24.77,23.835,24.66,610104,0
2013-03-28,24.74,25.065,24.495,24.59,294622,0
2013-04-01,24.575,24.625,23.83,24.01,418516,0
2013-04-02,24.14,24.235,23.785,24,363142,0
2013-04-03,23.995,23.995,22.74,23.23,488130,0
2013-04-04,23.27,23.495,22.98,23.37,368874,0
2013-04-05,22.915,23.86,22.62,23.74,297424,0
2013-04-08,23.815,24.29,23.65,24.25,160858,0
2013-04-09,24.29,24.415,24.06,24.16,155012,0
2013-04-10,24.265,24.64,24.03,24.56,195994,0
2013-04-11,24.485,24.82,24.27,24.42,324702,0
2013-04-12,24.375,24.825,24.27,24.75,466770,0
2013-04-15,24.595,24.595,22.935,23,398826,0
2013-04-16,23.25,23.755,23.185,23.705,180548,0
2013-04-17,23.465,23.465,22.805,22.915,251852,0
2013-04-18,23.07,23.61,22.895,23.22,361100,0
2013-04-19,23.305,24.01,23.305,23.97,237688,0
2013-04-22,24.065,24.29,23.495,24.085,418854,0
2013-04-23,24.275,24.785,24.255,24.6,204576,0
2013-04-24,24.71,25.11,24.605,24.995,197586,0
2013-04-25,25.05,25.22,24.805,24.84,157986,0
2013-04-26,24.84,24.84,23.71,24.305,254790,0
2013-04-29,24.48,24.845,24.335,24.48,397318,0
2013-04-30,24.375,24.435,24.19,24.34,202526,0
2013-05-01,24.225,24.41,23.39,23.635,473526,0
2013-05-02,23.73,24.425,23.555,24.305,478750,0
2013-05-03,24.735,26.555,24.735,26.115,1371800,0
2013-05-06,26.21,26.375,26.015,26.35,503722,0
2013-05-07,26.375,26.915,26.25,26.48,630512,0
2013-05-08,26.73,27.43,26.715,26.99,566112,0
2013-05-09,26.68,27.24,26.67,26.765,289546,0
2013-05-10,26.745,27.125,26.635,27.12,169864,0
2013-05-13,27.125,27.145,26.97,27.085,277660,0
2013-05-14,27.125,27.595,27,27.49,513268,0
2013-05-15,27.49,28.47,27.46,28.25,418642,0
2013-05-16,28.19,28.565,28.01,28.225,251788,0
2013-05-17,28.345,28.745,28.345,28.495,274486,0
2013-05-20,28.455,28.63,28.27,28.38,179246,0
2013-05-21,28.52,28.715,28.28,28.425,250922,0
2013-05-22,28.415,28.735,27.815,27.97,286856,0
2013-05-23,27.43,27.775,27.25,27.63,318010,0
2013-05-24,27.41,27.8,26.54,27.795,141178,0
2013-05-28,28.325,28.76,28.035,28.28,195314,0
2013-05-29,28.03,28.23,27.38,27.83,97630,0
2013-05-30,27.77,27.995,27.46,27.815,89340,0
2013-05-31,27.595,27.935,27.39,27.785,277102,0
2013-06-03,27.825,28.045,26.485,27.245,378000,0
2013-06-04,27.29,27.5,26.795,27.01,516554,0
2013-06-05,26.975,26.975,26.09,26.13,214966,0
2013-06-06,26.02,26.62,25.56,26.565,177762,0
2013-06-07,26.75,26.75,25.37,25.615,320632,0
2013-06-10,25.57,26.095,25.39,25.885,306612,0
2013-06-11,25.47,25.705,24.76,25.08,363940,0
2013-06-12,25.31,25.31,24.75,24.93,312480,0
2013-06-13,24.945,25.37,23.845,25.275,423456,0
2013-06-14,25.325,25.775,25.305,25.745,328884,0
2013-06-17,26.09,27.38,26.09,27.08,834736,0
2013-06-18,27.2,28.12,27.06,27.93,600874,0
2013-06-19,28.01,29.015,27.93,28.18,850174,0
2013-06-20,27.67,28.095,27.065,28,793920,0
2013-06-21,28.125,28.135,26.215,26.625,3292058,0
2013-06-24,25.995,26.26,22.83,22.88,2137156,0
2013-06-25,23.44,25.44,23.055,24.94,776558,0
2013-06-26,25.3,25.3,24.16,24.165,472444,0
2013-06-27,24.31,24.665,23.945,24.315,410998,0
2013-06-28,24.27,24.38,23.745,23.745,576402,0
2013-07-01,24.195,24.2,23.33,23.54,461998,0
2013-07-02,23.555,24.015,22.935,23.015,314792,0
2013-07-03,22.91,23.405,22.43,23.29,148132,0
2013-07-05,23.41,23.675,22.41,22.86,309446,0
2013-07-08,22.975,23.425,22.955,23.125,296712,0
2013-07-09,23.305,23.825,23.025,23.63,206662,0
2013-07-10,23.7,24.185,23.67,23.925,220420,0
2013-07-11,24.365,25.19,24.365,25.15,245514,0
2013-07-12,25.115,25.97,25.115,25.715,323680,0
2013-07-15,25.66,26.055,25.62,25.695,239294,0
2013-07-16,25.64,25.695,24.82,24.975,217624,0
2013-07-17,24.95,24.95,23.825,24.1,370248,0
2013-07-18,24.235,24.945,23.995,24.64,191114,0
2013-07-19,24.555,24.865,24.28,24.855,140532,0
2013-07-22,24.87,25.04,24.71,24.8,357460,0
2013-07-23,24.915,24.975,24.49,24.665,189528,0
2013-07-24,24.76,24.76,23.79,23.925,164120,0
2013-07-25,23.86,24.23,23.275,24.185,198006,0
2013-07-26,23.87,24.045,23.27,23.96,417220,0
2013-07-29,23.885,24.625,23.675,23.76,247480,0
2013-07-30,23.955,24.23,23.255,23.78,232510,0
2013-07-31,23.78,24,23.465,23.67,308214,0
2013-08-01,23.92,24.295,23.82,24.1,223722,0
2013-08-02,23.975,25.965,23.925,25.57,417070,0
2013-08-05,25.565,25.8,25.255,25.415,364844,0
2013-08-06,23.28,23.32,21.5,22.38,2802058,0
2013-08-07,22.45,22.67,22.055,22.445,614408,0
2013-08-08,22.375,22.8,22.32,22.66,417858,0
2013-08-09,22.66,22.66,22.015,22.285,293206,0
2013-08-12,22.04,22.27,22.04,22.13,382834,0
2013-08-13,22.155,22.16,21.75,21.96,417004,0
2013-08-14,21.885,22.305,21.765,22.105,291238,0
2013-08-15,21.735,22.24,21.4,22.025,421758,0
2013-08-16,22,22.6,22,22.41,303340,0
2013-08-19,22.315,22.51,21.49,21.515,309340,0
2013-08-20,21.605,22.91,21.605,22.585,326240,0
2013-08-21,22.505,22.92,22.4,22.54,235164,0
2013-08-22,22.52,22.87,22.48,22.805,79830,0
2013-08-23,22.875,22.875,22.43,22.68,168956,0
2013-08-26,22.71,23.31,22.62,22.875,186012,0
2013-08-27,22.505,22.735,22.425,22.485,227378,0
2013-08-28,22.44,22.75,22.265,22.39,218698,0
2013-08-29,22.4,23.05,22.11,22.535,406994,0
2013-08-30,22.475,22.615,21.885,22.135,199844,0
2013-09-03,22.385,22.385,21.225,21.545,398430,0
2013-09-04,21.575,21.575,21.03,21.105,587550,0
2013-09-05,21.065,21.63,20.98,21.055,303430,0
2013-09-06,21.21,21.51,20.625,21.22,394882,0
2013-09-09,21.25,22,21.25,21.915,409680,0
2013-09-10,22.04,22.655,21.75,22.55,626978,0
2013-09-11,22.57,23.045,22.525,22.995,330020,0
2013-09-12,22.945,23.39,22.71,22.77,430280,0
2013-09-13,22.81,23.435,22.81,23.325,452246,0
2013-09-16,23.745,23.835,22.8,22.85,558320,0
2013-09-17,22.845,23.295,22.835,23.105,249436,0
2013-09-18,23.05,23.98,22.535,23.675,627008,0
2013-09-19,23.69,24.085,23.075,23.245,616332,0
2013-09-20,23.39,23.565,23.1,23.44,2173758,0
2013-09-23,23.31,23.86,23.21,23.435,383954,0
2013-09-24,23.405,24.13,23.015,23.625,283934,0
2013-09-25,23.625,24.18,23.515,23.75,149558,0
2013-09-26,23.765,24,23.55,23.85,140802,0
2013-09-27,24.33,24.4,23.88,24.31,223270,0
2013-09-30,23.905,25.03,23.905,24.765,552648,0
2013-10-01,24.63,24.96,24.43,24.51,263500,0
2013-10-02,24.3,24.48,24.105,24.385,208926,0
2013-10-03,24.24,24.465,23.7,24,223900,0
2013-10-04,23.94,24.2,23.875,24.045,168900,0
2013-10-07,23.76,24.275,23.675,24.075,148706,0
2013-10-08,24.02,24.06,23.315,23.425,204536,0
2013-10-09,23.475,23.585,23.13,23.21,136674,0
2013-10-10,23.61,24.25,23.605,23.985,180662,0
2013-10-11,23.86,24.585,23.86,24.35,147222,0
2013-10-14,24.125,24.36,23.75,24.215,223490,0
2013-10-15,24.16,24.205,23.87,24.08,256922,0
2013-10-16,24.29,25.065,24.29,25,346754,0
2013-10-17,24.955,25.875,24.95,25.14,508690,0
2013-10-18,25.41,25.705,25.02,25.705,253980,0
2013-10-21,25.7,26.055,25.575,25.965,244500,0
2013-10-22,26.18,26.44,25.96,26.395,205552,0
2013-10-23,26.25,26.7,26.235,26.355,275140,0
2013-10-24,26.49,27.25,26.37,26.935,482770,0
2013-10-25,28.5,34.36,27.63,33.56,1984562,0
2013-10-28,33.345,35.065,33.345,34.16,1232802,0
2013-10-29,34.155,35.385,34.155,34.92,750006,0
2013-10-30,34.85,35.08,34.07,34.29,569868,0
2013-10-31,34.385,35.61,34.07,35.11,496790,0
2013-11-01,35.03,35.21,33.94,34.79,530354,0
2013-11-04,34.865,36.1,34.695,35.475,500198,0
2013-11-05,35.335,36.49,34.98,36.255,461688,0
2013-11-06,36.3,36.43,35.09,35.11,502942,0
2013-11-07,35.24,35.7,34.21,34.24,587398,0
2013-11-08,34.23,34.7,33.83,34.255,503150,0
2013-11-11,34.07,34.455,34.005,34.085,316574,0
2013-11-12,34.025,34.135,33.675,33.765,238736,0
2013-11-13,33.515,35.12,33.39,35.01,361350,0
2013-11-14,35.06,35.06,34.32,34.965,298290,0
2013-11-15,34.875,34.975,34.34,34.855,299732,0
2013-11-18,34.935,35.29,34.095,34.35,238058,0
2013-11-19,34.47,35.355,34.155,34.44,134260,0
2013-11-20,34.555,34.81,33.63,33.985,339942,0
2013-11-21,34.21,34.97,34.21,34.945,172158,0
2013-11-22,34.995,35.1,34.53,34.8,114584,0
2013-11-25,34.795,35.05,34.675,34.8,245798,0
2013-11-26,34.81,37.1,34.81,36.445,370178,0
2013-11-27,36.645,36.645,35.63,36.255,342220,0
2013-11-29,36.43,36.73,36.07,36.195,97172,0
2013-12-02,36.22,36.395,35.245,35.895,178086,0
2013-12-03,35.73,35.73,34.63,35.02,385096,0
2013-12-04,34.94,35.035,34.025,34.545,275276,0
2013-12-05,34.43,34.895,34.07,34.43,168878,0
2013-12-06,34.88,35.685,34.635,35.13,158858,0
2013-12-09,35.13,35.465,34.875,35.44,162306,0
2013-12-10,35.4,35.63,34.61,34.78,211352,0
2013-12-11,34.87,34.99,33.58,33.94,205722,0
2013-12-12,33.89,34.58,33.845,34.195,223282,0
2013-12-13,34.23,35.13,34.065,34.87,274896,0
2013-12-16,35.21,37.385,35.11,36.96,539060,0
2013-12-17,37.035,37.05,36.225,36.81,399282,0
2013-12-18,36.995,38.255,36.065,38.185,459000,0
2013-12-19,38.18,38.525,37.65,38.365,510646,0
2013-12-20,38.415,40.285,38.415,39.98,1861828,0
2013-12-23,39.87,41.18,39.465,40.71,413212,0
2013-12-24,40.805,41.52,40,40.17,123882,0
2013-12-26,40.31,40.56,39.555,39.83,258122,0
2013-12-27,40.04,40.23,39.36,39.67,167180,0
2013-12-30,39.67,40.06,39.265,39.59,221350,0
2013-12-31,39.83,40.135,39.405,39.765,375988,0
2014-01-02,39.72,40.085,37.845,38.485,438204,0
2014-01-03,38.475,39.335,38.16,38.505,355348,0
2014-01-06,38.75,38.75,37.355,37.44,332750,0
2014-01-07,36.315,36.6,35.145,35.99,969020,0
2014-01-08,35.985,36.59,35.285,36.235,478836,0
2014-01-09,36.425,36.7,35.74,36.075,299180,0
2014-01-10,36.145,36.74,35.79,36.395,344828,0
2014-01-13,36.22,36.265,35.025,35.52,763722,0
2014-01-14,35.36,36.155,35.075,36.01,400382,0
2014-01-15,36.225,36.45,35.755,36.315,382252,0
2014-01-16,36.27,36.485,36.16,36.37,282324,0
2014-01-17,36.225,36.4,34.86,34.995,386182,0
2014-01-21,35.24,35.335,34.44,34.9,335254,0
2014-01-22,34.92,35.42,34.86,35.26,218804,0
2014-01-23,35.035,35.405,34.725,35.34,300984,0
2014-01-24,35.07,35.3,33.24,34.215,437498,0
2014-01-27,34.155,34.615,32.145,32.825,386366,0
2014-01-28,32.825,34.4,32.635,34.18,336120,0
2014-01-29,33.93,34.28,33.23,33.465,355696,0
2014-01-30,33.805,34.085,33.255,33.805,249688,0
2014-01-31,33.035,35.27,32.985,35.165,354380,0
2014-02-03,35.03,35.245,31.505,31.675,519032,0
2014-02-04,31.92,33.075,31.66,32.07,271408,0
2014-02-05,31.885,32.17,31.045,31.795,240984,0
2014-02-06,32.045,33.095,32.045,32.955,251646,0
2014-02-07,33.1,33.69,32.745,32.955,242222,0
2014-02-10,32.915,33.085,31.9,32.17,534282,0
2014-02-11,32.165,32.795,31.695,32.77,554272,0
2014-02-12,32.88,33.485,32.76,33.395,223898,0
2014-02-13,33.145,34.595,32.59,34.255,319090,0
2014-02-14,34.24,34.685,33.575,34.54,289416,0
2014-02-18,34.825,35.035,33.88,34.315,342340,0
2014-02-19,34.045,34.34,33.49,33.715,431746,0
2014-02-20,33.66,34.575,33.535,34.13,213406,0
2014-02-21,34.22,34.335,33.46,34.2,574412,0
2014-02-24,37.5,43.425,37.5,41.29,2824842,0
2014-02-25,40.73,41.175,37.34,37.895,1112820,0
2014-02-26,37.84,39.555,37.25,38.74,549524,0
2014-02-27,38.68,39.5,38.325,39.47,321246,0
2014-02-28,39.59,39.95,38.915,39.11,456444,0
2014-03-03,38.29,38.665,37.27,37.86,438310,0
2014-03-04,38.425,39.1,38.11,38.725,545022,0
2014-03-05,38.59,38.8,38.195,38.605,269518,0
2014-03-06,38.565,38.96,38.335,38.57,341812,0
2014-03-07,38.455,38.83,37.62,37.99,295844,0
2014-03-10,37.985,38.045,36.98,37.365,292860,0
2014-03-11,37.38,37.72,36.055,36.205,300568,0
2014-03-12,35.91,36.57,35.675,36.275,312928,0
2014-03-13,36.355,36.395,34.5,35.095,447992,0
2014-03-14,34.86,36.275,34.77,36.125,958460,0
2014-03-17,36.32,40.045,36.32,39.32,916002,0
2014-03-18,39.385,39.86,38.875,39.485,362622,0
2014-03-19,39.61,39.85,38.03,38.5,385746,0
2014-03-20,38.48,38.6,37.175,37.265,340248,0
2014-03-21,37.495,37.615,35.17,35.7,1160634,0
2014-03-24,35.805,36.04,34.475,35.32,406742,0
2014-03-25,35.71,36.05,35.2,35.84,390842,0
2014-03-26,36.07,36.085,33.77,34.115,464200,0
2014-03-27,34.11,34.715,33.585,34.455,379526,0
2014-03-28,34.49,35.735,34.45,35.565,512800,0
2014-03-31,35.79,36.655,35.275,36.58,606362,0
2014-04-01,36.82,37.75,36.625,37.11,567802,0
2014-04-02,37.065,37.43,36.21,37.25,448924,0
2014-04-03,37.1,37.585,36.965,37.23,426006,0
2014-04-04,37.43,38.46,37.045,37.15,611510,0
2014-04-07,36.82,36.98,36.025,36.425,731334,0
2014-04-08,36.19,37.635,36.115,37.28,513154,0
2014-04-09,37.52,38.68,37.09,38.06,584778,0
2014-04-10,38.185,38.39,37.585,38.15,674000,0
2014-04-11,37.795,37.92,36.5,36.65,816258,0
2014-04-14,37.25,37.25,35.82,36.485,451572,0
2014-04-15,36.505,37.23,35.06,35.645,556764,0
2014-04-16,35.955,36.785,35.41,36.54,459182,0
2014-04-17,36.38,37.995,36.135,37.75,351992,0
2014-04-21,37.845,38.97,37.38,38.725,563640,0
2014-04-22,38.745,39.53,38.44,39.42,372154,0
2014-04-23,39.2,40.3,39.05,39.975,676160,0
2014-04-24,40.23,40.5,39.285,40.06,464022,0
2014-04-25,39.735,39.89,38.485,38.875,697158,0
2014-04-28,39.04,39.5,37.985,38.94,458396,0
2014-04-29,39.36,39.56,39.045,39.26,524498,0
2014-04-30,39,39.695,38.69,39.26,364562,0
2014-05-01,39.19,40.05,38.81,39.61,360714,0
2014-05-02,39.74,40.505,39.44,39.705,1026024,0
2014-05-05,36,38,34.5,35.805,3556384,0
2014-05-06,36.25,36.475,34.975,35.375,2538486,0
2014-05-07,35.425,35.425,32.53,34.295,1952164,0
2014-05-08,35.66,35.66,32.88,33.46,713198,0
2014-05-09,33.19,33.96,32.69,33.74,630069,0
2014-05-12,33.89,34.81,33.48,34.34,625843,0
2014-05-13,34.2,34.91,33.84,34.39,447932,0
2014-05-14,34.07,34.07,31.93,31.94,744692,0
2014-05-15,31.69,32.05,29.63,30.67,994125,0
2014-05-16,30.79,31.18,30.37,30.76,481517,0
2014-05-19,30.72,30.87,30.17,30.74,449313,0
2014-05-20,30.75,31.27,30.17,30.69,551098,0
2014-05-21,30.9,31.4,30.79,31.12,330196,0
2014-05-22,31.28,31.87,30.91,31.81,294737,0
2014-05-23,31.64,32.6,31.63,32.56,385743,0
2014-05-27,32.74,33.12,32.08,32.51,482056,0
2014-05-28,32.33,32.34,30.86,30.95,416175,0
2014-05-29,31.15,31.4,30.81,31.1,464523,0
2014-05-30,30.94,31.19,30.66,30.91,491847,0
2014-06-02,30.88,31.13,30.72,31,438928,0
2014-06-03,30.96,31.06,30.55,31.03,527509,0
2014-06-04,30.9,31.48,30.9,31.35,415960,0
2014-06-05,31.38,32.08,31.14,31.37,371668,0
2014-06-06,31.35,32.82,31.25,32.71,528558,0
2014-06-09,32.61,33.9,32.61,33.83,411276,0
2014-06-10,33.66,33.81,32.44,33.17,252200,0
2014-06-11,32.91,32.91,30.96,31.13,555913,0
2014-06-12,31.15,31.46,30.73,31.17,516116,0
2014-06-13,31.2,31.2,30.75,30.76,329053,0
2014-06-16,30.96,31.27,30.17,30.68,769794,0
2014-06-17,30.57,30.77,30.04,30.29,669265,0
2014-06-18,30.39,30.39,29.54,30.36,932475,0
2014-06-19,30.43,30.5,29.74,30.11,574378,0
2014-06-20,30.14,30.2,28.91,29.41,1901475,0
2014-06-23,29.48,29.89,28.46,28.79,1029890,0
2014-06-24,28.68,29.24,28.43,28.56,622227,0
2014-06-25,28.41,28.89,28.26,28.82,594356,0
2014-06-26,28.87,29.97,28.47,29.53,625102,0
2014-06-27,29.44,30.04,29.23,29.99,590289,0
2014-06-30,29.61,29.71,28.56,28.82,890389,0
2014-07-01,28.83,29.58,28.83,28.98,545444,0
2014-07-02,28.97,29.65,28.68,29.57,499900,0
2014-07-03,29.7,30.22,29.7,30.08,223609,0
2014-07-07,29.93,30.03,28.68,29.54,562844,0
2014-07-08,29.36,29.4,28.04,28.4,473118,0
2014-07-09,28.46,28.85,27.75,27.79,259418,0
2014-07-10,26.94,27.23,25.14,27.07,2161216,0
2014-07-11,27.1,28,26.84,27.21,497776,0
2014-07-14,27.47,28.09,27.34,28,353334,0
2014-07-15,28,28.2,27.07,27.16,231345,0
2014-07-16,27.39,27.64,27.04,27.35,220013,0
2014-07-17,27.02,27.08,26.32,26.44,312378,0
2014-07-18,26.44,26.77,26.31,26.7,511169,0
2014-07-21,26.49,27.19,26.48,27.07,346653,0
2014-07-22,29.88,30.32,28.47,28.5,726770,0
2014-07-23,28.41,28.96,28.04,28.73,275935,0
2014-07-24,28.7,28.91,28.33,28.55,314144,0
2014-07-25,28.48,28.56,28.22,28.5,253632,0
2014-07-28,28.43,28.63,27.62,27.7,254349,0
2014-07-29,27.83,28.33,27.73,28.08,262721,0
2014-07-30,28.29,28.61,28.1,28.6,359115,0
2014-07-31,28.1,28.44,27.68,28.15,396649,0
2014-08-01,28.22,29.26,28.22,28.67,555837,0
2014-08-04,30.17,33.88,30.17,33,3132566,0
2014-08-05,32.92,33.99,32.51,33.96,1220465,0
2014-08-06,33.81,36.65,33.78,35.85,1104582,0
2014-08-07,35.93,36.48,35.28,35.45,443604,0
2014-08-08,35.43,36.38,35.25,35.88,553943,0
2014-08-11,36.18,36.59,36.04,36.31,415688,0
2014-08-12,36,36.49,35.31,35.64,384944,0
2014-08-13,35.79,36.22,35.39,36.16,351064,0
2014-08-14,36.28,36.69,36,36.45,225097,0
2014-08-15,36.82,36.97,35.81,36.11,282717,0
2014-08-18,36.36,36.57,35.93,36,351461,0
2014-08-19,36.28,37.44,36.11,37.14,353953,0
2014-08-20,37.04,37.53,36.75,37.29,301999,0
2014-08-21,37.25,37.61,36.33,37.34,195654,0
2014-08-22,37.23,37.23,36.3,36.64,270326,0
2014-08-25,36.88,37.06,36.3,36.62,196573,0
2014-08-26,36.62,36.97,36.31,36.84,259468,0
2014-08-27,37.03,37.5,36.95,37.48,162315,0
2014-08-28,37.23,37.56,36.98,37.37,138471,0
2014-08-29,37.35,38.06,37.35,37.6,207225,0
2014-09-02,37.64,37.77,36.51,36.9,400656,0
2014-09-03,37.1,37.32,36.66,36.87,295757,0
2014-09-04,37.27,39.49,37.21,38.47,428503,0
2014-09-05,38.41,38.89,38.07,38.26,235435,0
2014-09-08,38.19,38.33,37.82,38.27,213606,0
2014-09-09,38.29,38.87,37.91,38.77,449152,0
2014-09-10,38.79,38.87,37.93,38.5,266499,0
2014-09-11,38.32,38.74,38.03,38.57,232254,0
2014-09-12,38.55,38.55,37.89,37.98,300825,0
2014-09-15,37.95,38.08,36.2,36.82,355380,0
2014-09-16,36.78,37.3,36,37.13,314315,0
2014-09-17,37,37.99,36.72,37.15,339127,0
2014-09-18,37.25,37.49,36.61,36.98,165401,0
2014-09-19,37.05,37.55,35.52,35.8,402098,0
2014-09-22,35.6,35.65,34.8,35.18,177360,0
2014-09-23,34.95,36.08,34.91,35.51,230774,0
2014-09-24,35.56,36.07,35.15,35.85,237819,0
2014-09-25,35.77,35.92,35.13,35.32,209338,0
2014-09-26,35.42,35.82,35.15,35.7,169491,0
2014-09-29,35.22,35.79,35.22,35.69,306979,0
2014-09-30,35.84,36.01,34.11,34.57,426156,0
2014-10-01,34.6,34.85,33.37,33.52,269893,0
2014-10-02,33.55,33.97,33.06,33.77,213962,0
2014-10-03,34.05,35.43,33.97,35.34,260862,0
2014-10-06,35.35,35.45,34.8,34.99,221344,0
2014-10-07,34.75,35.12,34.43,34.6,423691,0
2014-10-08,34.42,35.3,34.06,35.21,261322,0
2014-10-09,35.08,35.19,34.24,34.24,265640,0
2014-10-10,34.18,34.52,32.44,32.53,327154,0
2014-10-13,32.53,33.3,31.55,31.64,244011,0
2014-10-14,32.05,32.78,31.36,31.91,369278,0
2014-10-15,31.36,33.23,31.08,32.99,345898,0
2014-10-16,32.56,34.81,32.32,34.03,389917,0
2014-10-17,34.52,34.72,34,34.51,187746,0
2014-10-20,34.33,35.09,34.23,34.67,276443,0
2014-10-21,34.96,35.63,34.79,35.09,203251,0
2014-10-22,35.23,35.73,34.92,35.03,188058,0
2014-10-23,35.33,36.01,35.03,35.4,337854,0
2014-10-24,35.56,36.9,35.07,36.78,399730,0
2014-10-27,37.53,39.59,36.19,39.16,1020641,0
2014-10-28,39.45,40.82,38.66,39.6,596430,0
2014-10-29,39.62,40.2,39.36,39.9,199980,0
2014-10-30,39.89,40.8,39.51,40.54,322982,0
2014-10-31,41,43.04,40.48,43,357596,0
2014-11-03,42.94,43.59,42.32,42.53,405733,0
2014-11-04,42.5,42.86,41.93,42.17,233099,0
2014-11-05,42.58,42.68,41.77,42.61,337386,0
2014-11-06,42.67,43.08,42.59,42.99,234416,0
2014-11-07,43.1,44.82,42.79,44,381576,0
2014-11-10,44,44.64,43.66,44.01,348572,0
2014-11-11,44.11,44.35,43.74,44,336996,0
2014-11-12,43.7,44.22,43.31,44.14,337039,0
2014-11-13,44.12,44.41,42.74,42.91,209112,0
2014-11-14,42.97,43.46,42.62,42.82,227953,0
2014-11-17,42.9,43.26,41.85,41.9,240976,0
2014-11-18,41.95,42.65,41.89,42.32,242282,0
2014-11-19,42.4,42.4,40.87,41.61,342087,0
2014-11-20,41.45,42.19,41.09,41.84,327499,0
2014-11-21,42.33,43.15,41.86,42.37,279658,0
2014-11-24,42.52,42.8,42.32,42.37,203094,0
2014-11-25,42.69,42.94,42.07,42.4,192165,0
2014-11-26,42.35,42.73,42.15,42.48,143939,0
2014-11-28,42.38,42.94,41.99,42.14,95643,0
2014-12-01,41.83,42.11,40.75,40.8,256382,0
2014-12-02,41.03,41.59,40.87,41.2,398842,0
2014-12-03,41.38,42.05,40.89,41.79,243849,0
2014-12-04,41.8,41.85,41.18,41.39,134493,0
2014-12-05,41.39,41.83,41.37,41.6,181015,0
2014-12-08,41.48,42.73,41.42,41.89,236132,0
2014-12-09,41.39,42.86,40.58,42.83,197286,0
2014-12-10,42.66,43.12,40.77,40.79,249556,0
2014-12-11,41.06,42.17,41,41.49,237877,0
2014-12-12,40.95,41.27,40.17,40.57,246789,0
2014-12-15,40.96,41.45,40.66,41,236885,0
2014-12-16,40.85,41.79,40.63,41.25,210127,0
2014-12-17,41.3,41.64,40.92,41.55,297951,0
2014-12-18,41.85,42.64,41.29,42.38,248237,0
2014-12-19,42.42,42.48,41.48,41.52,191085,0
2014-12-22,41.46,42.13,41.07,42.01,157198,0
2014-12-23,42.22,42.68,41.95,42.11,80798,0
2014-12-24,42.27,42.65,42.2,42.39,127877,0
2014-12-26,42.6,42.99,42.38,42.54,115577,0
2014-12-29,42.63,43.52,42.57,42.89,104530,0
2014-12-30,42.72,43.13,42.37,42.6,199521,0
2014-12-31,42.65,43.69,42.57,42.58,157585,0
2015-01-02,43,44.48,41.82,42.47,184218,0
2015-01-05,42.01,42.8,41.39,41.75,263317,0
2015-01-06,41.78,42.47,40.75,41.65,178107,0
2015-01-07,42.06,42.75,41.33,41.43,142508,0
2015-01-08,41.88,43.49,41.59,43.39,88630,0
2015-01-09,43.33,43.39,42.45,42.53,171958,0
2015-01-12,42.66,42.68,41.41,41.85,185745,0
2015-01-13,42.25,43.07,40.01,40.74,228536,0
2015-01-14,39.92,40.87,39.79,40.19,125496,0
2015-01-15,40.41,40.41,38.61,38.69,286908,0
2015-01-16,38.57,39.95,38.05,39.68,224783,0
2015-01-20,39.31,40.08,38.68,39.89,280036,0
2015-01-21,39.74,40.63,39.56,40.44,133135,0
2015-01-22,40.73,41.34,40.07,41.07,134671,0
2015-01-23,41.04,41.36,40.34,41.08,153399,0
2015-01-26,41.28,42.39,40.87,42.24,126441,0
2015-01-27,41.76,43.06,41.44,42.77,188269,0
2015-01-28,42.91,43.07,41.2,41.52,127245,0
2015-01-29,41.52,42.75,40.73,42.66,97722,0
2015-01-30,42.33,42.93,41.52,42.53,171081,0
2015-02-02,42.79,43.57,42.06,43.25,177873,0
2015-02-03,43.38,43.96,43.1,43.78,167956,0
2015-02-04,43.3,44.9,43.3,44.2,141683,0
2015-02-05,44.25,44.67,43.93,44.51,131067,0
2015-02-06,44.58,45.19,44.21,44.82,247445,0
2015-02-09,44.87,45.32,44.46,44.91,144438,0
2015-02-10,45.14,45.34,44.1,44.5,119342,0
2015-02-11,44.35,44.58,44.03,44.23,184756,0
2015-02-12,44.53,44.99,44.36,44.64,125234,0
2015-02-13,44.48,44.85,43.94,44.63,145184,0
2015-02-17,44.61,45.18,44.13,44.61,116762,0
2015-02-18,44.43,44.54,43.74,43.89,139000,0
2015-02-19,43.69,44.14,43.47,43.64,135389,0
2015-02-20,43.68,44.77,42.66,44.53,129872,0
2015-02-23,44.65,46.55,44.6,46.48,418711,0
2015-02-24,46.95,51.41,44.41,49.9,883870,0
2015-02-25,49.19,49.19,47.3,48.38,480959,0
2015-02-26,48.52,51.91,48.48,51.42,422757,0
2015-02-27,51.47,51.47,50.07,50.35,267645,0
2015-03-02,50.17,50.88,49.68,50.5,224700,0
2015-03-03,50.2,50.42,49.66,50.2,189800,0
2015-03-04,50,52.29,49.7,51.76,267300,0
2015-03-05,51.96,53.48,51.51,53.11,204100,0
2015-03-06,52.8,52.88,50.85,51,338500,0
2015-03-09,51.51,51.65,50.23,50.54,239000,0
2015-03-10,50.1,50.39,48.7,49.05,359900,0
2015-03-11,49.1,51,48.76,50.4,337400,0
2015-03-12,50.9,51.75,50.06,50.36,446300,0
2015-03-13,50.16,50.58,48.03,48.61,329300,0
2015-03-16,48.91,50.31,48.44,50.29,377800,0
2015-03-17,49.97,50.39,49.27,49.55,260800,0
2015-03-18,49.4,51.29,48.89,50.89,335400,0
2015-03-19,50.85,51.36,50.02,50.64,197700,0
2015-03-20,50.96,51.9,50.7,51.34,1657600,0
2015-03-23,51.39,52.3,51.25,51.79,312000,0
2015-03-24,51.77,52.22,51.21,51.46,177400,0
2015-03-25,51.5,51.74,50.4,50.47,238400,0
2015-03-26,50.17,50.68,48.94,50.27,247500,0
2015-03-27,50.16,51.32,49.59,50.72,342200,0
2015-03-30,50.92,52.63,50.8,52.42,483000,0
2015-03-31,52.16,55.13,51.68,54.53,545093,0
2015-04-01,54.78,55.28,53.33,54.21,346800,0
2015-04-02,54.07,55.65,54.07,54.55,286200,0
2015-04-06,54.31,55.45,53.81,54.31,193000,0
2015-04-07,54.4,54.97,53.88,54.06,166267,0
2015-04-08,54.2,57.72,53.31,56.88,598800,0
2015-04-09,57.14,57.33,55.05,56.14,311894,0
2015-04-10,56.19,56.19,53.78,54.2,397700,0
2015-04-13,54.29,54.74,52.44,52.74,296600,0
2015-04-14,52.63,53.64,51.87,53.43,258400,0
2015-04-15,52.75,53.84,52.48,52.55,248468,0
2015-04-16,52.19,52.53,51.06,51.2,207979,0
2015-04-17,50.87,50.87,49.33,49.85,296100,0
2015-04-20,50.19,51.76,49.84,51.73,244128,0
2015-04-21,51.76,52.65,51.51,51.97,218133,0
2015-04-22,51.89,52.2,51.09,51.48,201942,0
2015-04-23,51.39,51.41,49.7,49.97,352500,0
2015-04-24,50.13,51.97,49.26,51.67,375511,0
2015-04-27,52.01,52.6,50.02,50.2,301300,0
2015-04-28,50.17,51.32,49.49,50.14,281300,0
2015-04-29,50,50.35,48.76,49.16,349700,0
2015-04-30,48.99,49.17,46.72,46.92,523200,0
2015-05-01,47.14,49.27,46.92,48.79,388800,0
2015-05-04,49,49.93,48.86,49.09,252700,0
2015-05-05,49.11,49.43,48.08,48.28,228000,0
2015-05-06,48.52,49.06,47.64,48.76,207114,0
2015-05-07,48.57,50.88,48.55,50.69,382359,0
2015-05-08,55.94,55.99,52.05,52.57,862800,0
2015-05-11,52.78,53.03,49.97,50.86,483300,0
2015-05-12,50.41,50.5,48.9,49.16,284350,0
2015-05-13,49.25,49.25,47.76,48.8,391100,0
2015-05-14,49.28,50.21,48.54,50.01,231900,0
2015-05-15,49.82,50.49,49.68,50.23,192891,0
2015-05-18,50.02,51.29,49.58,51.25,252649,0
2015-05-19,51.26,52.44,51.26,52.18,311400,0
2015-05-20,52.18,52.18,51.03,51.24,182500,0
2015-05-21,51.04,51.75,51.04,51.56,169600,0
2015-05-22,51.39,51.58,49.93,49.96,244000,0
2015-05-26,49.82,50.39,48.78,50.35,244401,0
2015-05-27,50.36,51.59,49.82,51.53,152200,0
2015-05-28,51.38,51.74,50.57,51.7,247389,0
2015-05-29,51.55,51.89,50.53,50.6,196100,0
2015-06-01,50.91,51.54,50.12,51.05,158374,0
2015-06-02,50.72,51.6,50.25,51.04,148820,0
2015-06-03,51.26,52.23,50.85,51.98,200700,0
2015-06-04,51.65,52.05,50.47,50.75,117400,0
2015-06-05,50.78,51.39,50,51.32,176900,0
2015-06-08,51.01,51.25,49.95,50,164700,0
2015-06-09,49.93,50.41,48.68,49.65,181909,0
2015-06-10,49.99,51.36,49.85,51.31,182841,0
2015-06-11,51.43,52.22,51.3,51.72,151437,0
2015-06-12,51.56,51.64,51,51.33,140700,0
2015-06-15,50.96,51.54,50.12,51.21,173600,0
2015-06-16,51,51.5,49.97,50.86,239500,0
2015-06-17,50.98,51.43,49.86,50.55,178800,0
2015-06-18,50.59,52.12,50.59,51.73,325400,0
2015-06-19,51.78,52.52,51.52,51.97,920800,0
2015-06-22,52.49,53.48,52.18,52.76,283300,0
2015-06-23,52.96,53.14,52.13,52.6,203057,0
2015-06-24,52.95,53.56,52.03,52.29,192100,0
2015-06-25,52.63,52.68,51.4,51.69,189800,0
2015-06-26,51.91,52.15,50.92,51.04,474100,0
2015-06-29,50.78,51.14,48.88,49.08,364100,0
2015-06-30,49.6,50.14,49.26,49.43,298826,0
2015-07-01,50.16,50.16,48.86,49.75,248500,0
2015-07-02,49.9,49.9,48.03,48.21,278900,0
2015-07-06,47.84,48.68,47.41,47.87,215300,0
2015-07-07,48.16,48.16,45.8,46.14,496800,0
2015-07-08,45.53,46.05,45.06,45.25,388500,0
2015-07-09,46.05,47.06,45.53,46.98,479900,0
2015-07-10,47.65,48.25,47.28,47.9,300500,0
2015-07-13,48.4,49.28,47.98,48.95,813500,0
2015-07-14,48.63,49.13,48.33,48.45,232620,0
2015-07-15,48.5,48.5,46.93,47.16,299146,0
2015-07-16,47.57,48.32,47.16,47.44,252000,0
2015-07-17,47.54,48.27,47.26,47.6,369000,0
2015-07-20,47.65,48.07,46.5,46.69,266700,0
2015-07-21,46.64,47.72,46.52,47.23,157700,0
2015-07-22,47.01,48.14,46.77,47.23,265600,0
2015-07-23,47.18,47.57,46.45,46.5,245900,0
2015-07-24,46.59,46.93,45.51,45.73,344000,0
2015-07-27,45.64,46.5,45.17,45.49,250900,0
2015-07-28,45.85,45.85,43.49,44.27,558000,0
2015-07-29,44.31,45.28,43.88,44.87,318300,0
2015-07-30,44.79,45.19,44.39,45.07,401700,0
2015-07-31,45.24,46.94,45.03,45.37,582600,0
2015-08-03,38.92,41.18,34.2,38.84,4204423,0
2015-08-04,39,40.74,38.62,40.57,1589000,0
2015-08-05,40.64,41.32,38.5,39.42,886300,0
2015-08-06,39.09,39.91,38.72,39.78,1023442,0
2015-08-07,39.52,40.27,39.3,40.1,524700,0
2015-08-10,40.21,42.2,40.21,41.94,571500,0
2015-08-11,41.44,41.99,40.91,41.67,439755,0
2015-08-12,41,41.84,40.48,41.32,415800,0
2015-08-13,41.31,41.84,40.76,40.87,315800,0
2015-08-14,40.67,41.2,40.02,40.94,312900,0
2015-08-17,40.73,41.53,40.25,41.17,260500,0
2015-08-18,41.17,41.87,40.77,41.76,420600,0
2015-08-19,41.67,42.61,40.89,42.2,423300,0
2015-08-20,41.86,41.96,39.72,39.89,508100,0
2015-08-21,39,40.9,38.59,40.28,629900,0
2015-08-24,37.5,40.69,33.84,38.87,629038,0
2015-08-25,40.2,40.2,37.12,37.31,537300,0
2015-08-26,38.18,38.35,36.79,37.57,575800,0
2015-08-27,37.94,39.08,37.9,39.01,511900,0
2015-08-28,39,40,38.81,39.17,575900,0
2015-08-31,39.08,39.4,38.67,38.81,347200,0
2015-09-01,38.03,38.29,36.93,37.12,385600,0
2015-09-02,37.67,38.18,36.9,38.15,388400,0
2015-09-03,38.35,39.24,38.35,38.98,382800,0
2015-09-04,38.38,38.54,37.33,37.71,320600,0
2015-09-08,38.52,39.12,38.23,38.73,409600,0
2015-09-09,39.23,39.23,37.94,38.05,225400,0
2015-09-10,37.63,38.35,37.26,37.46,358899,0
2015-09-11,37.13,37.89,36.83,37.42,555500,0
2015-09-14,37.49,37.69,36.52,36.79,472000,0
2015-09-15,36.89,37.36,36.62,37.14,417800,0
2015-09-16,37.18,37.26,36.79,37.05,379200,0
2015-09-17,37.13,37.8,36.82,37.04,437179,0
2015-09-18,36.61,36.7,34.75,35.5,3721800,0
2015-09-21,36,36.4,35.42,35.5,406300,0
2015-09-22,35.14,35.49,33.78,33.99,514300,0
2015-09-23,34.13,34.13,32.81,32.85,426000,0
2015-09-24,33.21,34.7,32.61,34.55,1158089,0
2015-09-25,34.81,35.29,34.73,34.93,684800,0
2015-09-28,34.72,34.96,33.51,33.8,567279,0
2015-09-29,33.82,33.94,32.11,32.15,519300,0
2015-09-30,32.63,33.45,31.73,33.33,791400,0
2015-10-01,34.22,36.41,33.72,36.09,872500,0
2015-10-02,35.53,37.48,35.19,37.43,561200,0
2015-10-05,37.65,39.42,37.65,39.07,451260,0
2015-10-06,39.06,39.62,38.47,38.67,319900,0
2015-10-07,38.93,40.66,38.93,40.45,362300,0
2015-10-08,40.08,40.85,39.91,40.75,296100,0
2015-10-09,40.99,40.99,40.28,40.54,223200,0
2015-10-12,40.44,40.53,39.25,40.13,315018,0
2015-10-13,40.29,40.36,39.63,39.96,412600,0
2015-10-14,39.89,40.21,39.07,39.75,382800,0
2015-10-15,39.97,40.7,39.32,40.68,288500,0
2015-10-16,40.76,41.22,40.08,41.15,166700,0
2015-10-19,40.95,41.41,40.71,40.93,286485,0
2015-10-20,40.87,41.21,39.96,40.7,322565,0
2015-10-21,40.94,41.28,40.06,40.57,290200,0
2015-10-22,40.7,41.5,39.82,41.2,327900,0
2015-10-23,41.58,42.58,41.38,42.48,546600,0
2015-10-26,42.55,42.96,40.72,41.64,486100,0
2015-10-27,40.31,40.31,36.3,39.24,1311200,0
2015-10-28,39.37,40.42,38.68,40.42,608600,0
2015-10-29,39.85,40.8,38.32,38.96,470100,0
2015-10-30,38.91,39.62,38.45,39.07,472500,0
2015-11-02,39.09,39.68,38.81,39.39,438571,0
2015-11-03,39.18,39.52,38.67,38.97,582600,0
2015-11-04,38.93,39.66,38.69,39.03,390632,0
2015-11-05,38.91,39.27,38.34,39.1,272600,0
2015-11-06,38.85,40.68,38.85,40.47,368700,0
2015-11-09,40.43,40.46,38.83,39.33,355166,0
2015-11-10,39.19,40.38,39.13,40.03,239800,0
2015-11-11,40.23,40.44,39.28,40.09,229600,0
2015-11-12,39.71,40.05,38.29,38.45,443600,0
2015-11-13,38.13,39.39,38.01,38.89,263300,0
2015-11-16,38.82,40.41,38.82,40.24,250400,0
2015-11-17,40.45,41,39.47,39.5,208000,0
2015-11-18,39.78,40.89,39.46,40.85,275600,0
2015-11-19,40.79,41.53,40.58,41.06,226000,0
2015-11-20,41.34,41.9,40.99,41.18,156800,0
2015-11-23,41.03,42.46,41.03,41.82,273500,0
2015-11-24,41.51,43.45,41.51,43,339000,0
2015-11-25,42.87,43.62,42.64,43.07,256900,0
2015-11-27,43,43.71,42.71,42.99,98900,0
2015-11-30,43.17,44.15,42.85,43.3,308100,0
2015-12-01,43.5,43.66,43.05,43.4,279622,0
2015-12-02,43.41,44.11,43.22,43.48,218979,0
2015-12-03,43.62,44.17,41.2,41.28,422509,0
2015-12-04,41.42,42.06,40.89,41.89,309000,0
2015-12-07,41.58,42.3,41.37,41.82,266400,0
2015-12-08,41.14,42.76,41,42.71,382269,0
2015-12-09,42.51,43.22,41.25,41.29,237400,0
2015-12-10,41.25,41.63,40.33,40.58,283800,0
2015-12-11,39.9,40.25,38.87,39.01,386700,0
2015-12-14,38.94,39.33,37.43,38.29,429428,0
2015-12-15,38.57,39.12,37.66,39,261300,0
2015-12-16,39.41,41.26,39.17,40.39,273800,0
2015-12-17,40.27,40.38,39.46,39.46,422000,0
2015-12-18,39.18,39.8,38.03,38.06,527700,0
2015-12-21,38.42,38.99,37,37.15,357000,0
2015-12-22,37.24,37.48,36.37,37.4,382596,0
2015-12-23,37.52,38.35,36.8,38.2,405400,0
2015-12-24,38.3,39.31,38.3,38.91,131414,0
2015-12-28,38.65,38.695,37.14,37.56,326043,0
2015-12-29,37.89,38.98,37.75,38.65,193511,0
2015-12-30,38.55,38.88,38.31,38.43,240539,0
2015-12-31,38.33,38.62,37.52,38.04,463620,0
2016-01-04,37.15,37.2,36.06,36.11,405924,0
2016-01-05,36.19,36.27,35.01,35.16,230312,0
2016-01-06,34.55,35.49,34.54,35.04,306490,0
2016-01-07,34.24,35.29,34.145,34.41,434269,0
2016-01-08,34.65,34.99,33.66,33.71,352952,0
2016-01-11,33.82,34.51,33.2,34.34,297751,0
2016-01-12,34.75,35.3,34.22,34.69,340717,0
2016-01-13,34.78,35.09,32.42,33.29,366213,0
2016-01-14,33.48,33.64,32.38,33.09,366548,0
2016-01-15,32.08,33.27,31.9,33.12,358431,0
2016-01-19,33.49,33.6,31.89,32.2,519600,0
2016-01-20,31.74,33.1,31.11,32.59,660986,0
2016-01-21,32.6,34.47,32.2,33.74,630481,0
2016-01-22,34.33,36.17,34.33,35.18,373005,0
2016-01-25,34.98,35.96,34.86,35.24,538192,0
2016-01-26,35.26,37.02,34.94,36.96,395374,0
2016-01-27,36.89,36.9,35.62,35.67,368858,0
2016-01-28,36.21,36.24,35.38,35.58,151859,0
2016-01-29,35.74,37.63,35.74,37.56,316856,0
2016-02-01,36.58,37.6699,35.79,36.39,286781,0
2016-02-02,35.58,35.78,34.62,34.68,221370,0
2016-02-03,35.09,35.6,34.11,35.55,286339,0
2016-02-04,35.42,37.08,35.42,36.71,292778,0
2016-02-05,36.59,36.75,34.84,34.93,266118,0
2016-02-08,34.34,34.34,32.98,33.41,380219,0
2016-02-09,32.76,34.47,32.675,33.83,338624,0
2016-02-10,34.31,34.72,33.32,33.37,442550,0
2016-02-11,32.75,33.32,32.3,32.5,480147,0
2016-02-12,32.93,34,32.59,33.71,408974,0
2016-02-16,34.42,35.12,33.9,34.98,327465,0
2016-02-17,35.22,35.84,35.09,35.09,217211,0
2016-02-18,35.21,35.22,34.42,34.5,338407,0
2016-02-19,34.48,34.905,33.88,34.66,478386,0
2016-02-22,34.88,36.35,34.83,36.3,906617,0
2016-02-23,38.5,41.295,37.38,39.84,1436312,0
2016-02-24,41.36,42.68,41.31,42.45,5549444,0
2016-02-25,42.46,42.88,41.66,42.6,1011183,0
2016-02-26,42.65,43.32,42.15,42.95,714167,0
2016-02-29,43.06,43.63,42.595,43.07,704860,0
2016-03-01,43.18,44.01,42.56,43.63,668801,0
2016-03-02,43.48,44.07,42.96,43.91,580367,0
2016-03-03,43.86,44.41,43.68,44.03,419280,0
2016-03-04,43.79,44.52,43.42,43.93,428262,0
2016-03-07,43.71,44.85,43.52,44.85,403096,0
2016-03-08,44.33,44.65,43.41,43.52,264424,0
2016-03-09,43.59,43.71,42.31,42.43,504328,0
2016-03-10,42.62,43.2099,41.62,42.45,419358,0
2016-03-11,42.83,43.04,42.122,42.68,456410,0
2016-03-14,42.6,43.53,42.26,43.45,300032,0
2016-03-15,43.13,43.57,42.77,43.31,321245,0
2016-03-16,43.09,44.52,43,44.08,307951,0
2016-03-17,43.97,45.88,43.78,45.54,447454,0
2016-03-18,45.84,46.4,45.6,45.64,460372,0
2016-03-21,45.82,46.33,45.405,45.94,387063,0
2016-03-22,45.7,47.32,45.7,46.73,522226,0
2016-03-23,46.64,47.1,45.4,45.7,446109,0
2016-03-24,45.56,46.28,45.27,46.01,304640,0
2016-03-28,46.05,46.78,45.76,46.29,260774,0
2016-03-29,46.3,48.05,46.09,47.85,364790,0
2016-03-30,48.05,48.05,46.8,47.43,210862,0
2016-03-31,47.59,48.14,47.09,47.93,493917,0
2016-04-01,47.3,47.9,46.8,47.73,212652,0
2016-04-04,47.82,48.565,47.66,48.05,265408,0
2016-04-05,47.57,48.59,47.57,47.62,283743,0
2016-04-06,47.74,48.73,47.6,48.65,255905,0
2016-04-07,48.33,48.7,47.96,48.25,271130,0
2016-04-08,48.75,49.31,48.28,48.5,134290,0
2016-04-11,49.1,49.66,47.85,47.92,202168,0
2016-04-12,47.84,48.9,47.8,48.46,245336,0
2016-04-13,48.83,49.78,47.91,49.77,255185,0
2016-04-14,49.67,50.62,49.39,50.46,335191,0
2016-04-15,50.28,50.55,48.96,49.07,296584,0
2016-04-18,48.93,50.18,48.63,49.49,345540,0
2016-04-19,49.58,49.73,48.03,48.61,221676,0
2016-04-20,48.74,49.28,48.34,49.01,212165,0
2016-04-21,48.8,49.37,48.75,48.9,246490,0
2016-04-22,49,49.41,48.665,49.17,351412,0
2016-04-25,49.01,49.56,48.83,49.26,267094,0
2016-04-26,49.37,49.96,49.02,49.45,195149,0
2016-04-27,49.52,50.36,48.74,49.91,314722,0
2016-04-28,49.6,50,48.32,48.4,225557,0
2016-04-29,48.37,48.37,47.14,47.45,301314,0
2016-05-02,47.79,48.22,47.51,47.7,374829,0
2016-05-03,47.39,47.49,46.15,46.63,278507,0
2016-05-04,46.34,46.77,45.54,45.71,334778,0
2016-05-05,45.99,46.96,45.69,46.67,275623,0
2016-05-06,46.64,47.31,44.97,45.93,517921,0
2016-05-09,46.05,46.62,45.9,46.09,477902,0
2016-05-10,49.49,50,41.7,44.02,1519529,0
2016-05-11,43.79,44.36,42.06,43.11,546395,0
2016-05-12,43.35,43.52,42.09,42.21,313470,0
2016-05-13,42.09,42.56,41.3,41.54,485882,0
2016-05-16,41.57,42.37,41.4872,41.58,388464,0
2016-05-17,41.52,42.86,41.11,42.6,416287,0
2016-05-18,42.25,43.02,41.92,42.2,244959,0
2016-05-19,42,42.39,41.33,41.89,170769,0
2016-05-20,42.15,42.87,42.15,42.86,223281,0
2016-05-23,43.01,43.6,42.31,42.58,226809,0
2016-05-24,42.95,44.66,42.55,44.51,403117,0
2016-05-25,44.75,45.12,44.35,44.63,225863,0
2016-05-26,44.61,45.13,44.1,44.66,228817,0
2016-05-27,44.48,44.91,44.29,44.31,452994,0
2016-05-31,44.3,45.36,44.22,45.17,357965,0
2016-06-01,45.14,45.14,44.11,44.13,261792,0
2016-06-02,43.84,44.12,42.69,43.28,263372,0
2016-06-03,43.27,43.32,42.82,43.17,201773,0
2016-06-06,43.17,43.64,43.08,43.59,211946,0
2016-06-07,43.61,44.32,43.41,43.8,232612,0
2016-06-08,43.78,44.6,43.58,44.53,232235,0
2016-06-09,44.34,44.38,43.66,43.78,158228,0
2016-06-10,43.29,43.29,42.11,42.44,237544,0
2016-06-13,42.12,42.9,41.33,41.43,214113,0
2016-06-14,41.13,41.73,41,41.29,456939,0
2016-06-15,41.48,42.12,41.4,41.41,180426,0
2016-06-16,40.96,41.345,40.5,41.31,208235,0
2016-06-17,41.41,42.16,40.78,41.99,405630,0
2016-06-20,42.48,43.22,42.35,42.4,144884,0
2016-06-21,42.48,42.725,41.63,42.01,132492,0
2016-06-22,42,42.79,41.85,42.05,129767,0
2016-06-23,42.47,43.63,42.44,43.63,194988,0
2016-06-24,41.45,42.37,41.29,41.62,276205,0
2016-06-27,41.19,41.19,39.74,40.64,275421,0
2016-06-28,41.08,41.71,40.9,41.51,191831,0
2016-06-29,41.98,43.17,41.7,42.97,204201,0
2016-06-30,43.18,44.93,42.73,44.92,295547,0
2016-07-01,44.89,46.31,44.7843,45.07,311894,0
2016-07-05,44.84,45.16,44.38,45.03,286895,0
2016-07-06,44.85,45.47,44.51,45.33,239216,0
2016-07-07,45.41,45.72,44.95,45.52,220925,0
2016-07-08,45.61,46.87,45.5,46.75,230979,0
2016-07-11,47.06,48.48,47.01,48.36,194512,0
2016-07-12,48.5,49.49,48.46,49,223592,0
2016-07-13,49.22,49.3,48.48,48.85,188941,0
2016-07-14,49,49,48.34,48.5,147515,0
2016-07-15,48.82,48.82,48.02,48.75,213481,0
2016-07-18,48.83,49.22,48.48,48.69,277355,0
2016-07-19,48.67,48.92,48.38,48.72,129621,0
2016-07-20,48.72,48.95,48.31,48.8,159521,0
2016-07-21,48.57,48.79,47.7301,47.76,225146,0
2016-07-22,47.66,48.1,47.38,47.8,219297,0
2016-07-25,47.78,48.34,47.725,48.09,181064,0
2016-07-26,48.26,49.13,48.26,48.91,141090,0
2016-07-27,49.1,49.45,48.82,49.44,162545,0
2016-07-28,49.33,49.94,48.86,48.88,199967,0
2016-07-29,48.87,48.92,48.12,48.5,211571,0
2016-08-01,48.61,49.035,48.03,48.9,206420,0
2016-08-02,51.88,57.74,51.88,56.95,1849805,0
2016-08-03,55.48,58.73,53.91,57.69,1038837,0
2016-08-04,57.73,58.71,57.02,58.12,527864,0
2016-08-05,58.5,60.28,58.36,59.25,473684,0
2016-08-08,59.46,60.36,59.455,59.57,349702,0
2016-08-09,59.42,59.69,58.52,58.75,423233,0
2016-08-10,58.9,60.1699,58.55,60.16,311173,0
2016-08-11,60.48,60.615,59.72,60.23,242934,0
2016-08-12,60.01,60.46,59.22,60.01,174812,0
2016-08-15,59.96,61.01,59.815,60.6,137794,0
2016-08-16,60.5,60.5,59.47,59.92,200142,0
2016-08-17,60,60.19,59.58,59.97,247953,0
2016-08-18,59.81,60.54,59.68,60.08,157135,0
2016-08-19,60,60.71,59.73,60.2,140059,0
2016-08-22,59.8,60.9599,59.74,60.91,205812,0
2016-08-23,61,62.49,60.98,62.04,222748,0
2016-08-24,61.77,62.15,61.03,61.33,129930,0
2016-08-25,61.31,62.09,61.01,62.07,137407,0
2016-08-26,62.43,62.93,61.04,61.78,134489,0
2016-08-29,61.69,64.16,61.69,63.75,379832,0
2016-08-30,64.08,64.36,62.7,63.11,291121,0
2016-08-31,62.75,63.1,61.54,61.94,277556,0
2016-09-01,61.98,62.32,61.27,62.04,200751,0
2016-09-02,62.01,62.2999,61.7,61.89,194083,0
2016-09-06,62.23,62.39,60.93,61.84,291362,0
2016-09-07,61.85,61.929,61.15,61.55,340649,0
2016-09-08,61.6,61.68,60.1,60.38,232629,0
2016-09-09,59.77,59.775,57.03,57.4,350561,0
2016-09-12,56.99,58.91,56.91,58.68,191899,0
2016-09-13,58.2,58.48,56.72,57.4,207841,0
2016-09-14,57.37,57.99,57.15,57.91,202698,0
2016-09-15,58.02,58.02,56.13,57.27,297156,0
2016-09-16,57.15,57.27,56.49,56.62,404670,0
2016-09-19,56.76,57.71,56.5,56.85,152018,0
2016-09-20,57.19,57.21,56.52,56.79,118305,0
2016-09-21,57.18,57.96,56.7,57.89,153148,0
2016-09-22,58.33,58.73,57.76,58.56,245059,0
2016-09-23,58.56,58.99,57.96,58.55,140380,0
2016-09-26,58.17,59.11,58.08,58.14,100353,0
2016-09-27,58.34,59.84,58.145,59.31,181624,0
2016-09-28,59.56,59.96,59.07,59.64,150510,0
2016-09-29,59.68,59.9,58.18,58.39,179402,0
2016-09-30,58.87,59.01,58.005,58.72,152537,0
2016-10-03,58.71,59.895,57.95,58.68,280728,0
2016-10-04,58.81,59.47,58.62,58.88,156740,0
2016-10-05,58.99,59.75,58.99,59.33,93048,0
2016-10-06,59.18,61.08,59.06,60.51,129278,0
2016-10-07,60.45,60.49,59.37,59.8,133675,0
2016-10-10,60.27,61.33,60.27,60.9,99486,0
2016-10-11,60.62,60.93,59.02,59.2,115806,0
2016-10-12,59.19,59.91,58.69,59.27,138571,0
2016-10-13,58.66,58.84,58.04,58.1,132574,0
2016-10-14,58.43,59.46,58.371,58.59,87472,0
2016-10-17,58.77,59.24,58.27,59.18,96215,0
2016-10-18,59.93,59.93,58.73,58.74,82704,0
2016-10-19,58.85,59.15,58.12,58.66,155894,0
2016-10-20,58.25,58.25,56.44,56.65,230696,0
2016-10-21,55.93,56.75,55.6143,56.17,222856,0
2016-10-24,56.45,56.86,55.85,55.94,244075,0
2016-10-25,55.71,55.71,52.87,53.09,340600,0
2016-10-26,52.7,54.02,52.7,52.76,305387,0
2016-10-27,52.9,53.07,51.68,51.9,188457,0
2016-10-28,51.89,53.13,51.4324,52.55,267401,0
2016-10-31,52.62,54.01,52.2,53.81,319288,0
2016-11-01,53.99,54.01,52.74,53.25,364067,0
2016-11-02,53.2,53.47,51.72,51.75,289537,0
2016-11-03,51.94,52.165,50.81,50.91,289231,0
2016-11-04,51.22,53.12,51.045,52.5,318098,0
2016-11-07,53.6,53.81,51.59,52.46,495258,0
2016-11-08,55,59.17,55,58.29,943821,0
2016-11-09,57.73,60.56,57.07,59.29,509005,0
2016-11-10,60.25,63.19,59.82,62.85,374970,0
2016-11-11,63.24,65.16,62.47,64.21,391017,0
2016-11-14,65,67.14,63.47,67.05,330004,0
2016-11-15,67.17,67.84,66.14,66.35,257107,0
2016-11-16,66.33,67.34,65.64,66.71,197922,0
2016-11-17,67.04,69.58,66.985,68.99,385595,0
2016-11-18,69.03,69.39,68.36,69.21,257373,0
2016-11-21,69.68,72.21,68.945,70.14,531048,0
2016-11-22,68.81,69.85,67.69,69.4,474021,0
2016-11-23,68.91,70.22,68.02,69.82,236956,0
2016-11-25,70.3,70.96,69.38,70.96,65621,0
2016-11-28,70.63,70.85,67.58,68.01,457589,0
2016-11-29,68.01,69.39,67.59,67.8,402522,0
2016-11-30,68.53,68.97,65.26,65.79,426078,0
2016-12-01,66.06,67.69,65.86,67.62,386791,0
2016-12-02,67.63,68.79,67.1216,67.94,233584,0
2016-12-05,68.4,69.38,68.13,68.78,209682,0
2016-12-06,68.97,69.1861,67.74,68.22,389444,0
2016-12-07,67.97,68.07,66.96,66.98,304569,0
2016-12-08,67.02,68.84,66.92,68.72,260828,0
2016-12-09,68.88,69.65,68.83,69.3,180427,0
2016-12-12,68.93,69.2,68.25,68.85,148878,0
2016-12-13,69.29,69.83,68.77,69.15,226117,0
2016-12-14,69.22,69.5135,67.29,67.52,198552,0
2016-12-15,67.76,69.56,66.56,67.04,250219,0
2016-12-16,67.28,67.73,66.36,66.78,381779,0
2016-12-19,66.57,67.5521,65.88,66.02,158207,0
2016-12-20,66.58,66.58,65.26,65.97,323030,0
2016-12-21,66.05,66.81,65.69,65.94,205067,0
2016-12-22,65.7,66.485,64.51,65.06,181928,0
2016-12-23,65.03,65.505,64.74,65.34,87260,0
2016-12-27,65,66.73,65,66.14,101696,0
2016-12-28,66.22,66.645,65.4,65.9,168797,0
2016-12-29,65.91,66.65,65.65,65.98,159878,0
2016-12-30,66.18,66.18,64.03,64.4,158510,0
2017-01-03,64.96,67.8,64.96,67.13,460488,0
2017-01-04,68.29,70.35,67.3752,69.26,624030,0
2017-01-05,69.67,69.96,65.09,67.13,344463,0
2017-01-06,67.09,67.96,66.73,66.93,179112,0
2017-01-09,67,67.42,65.594,67.32,223024,0
2017-01-10,67.78,69.2,67.16,68.74,205451,0
2017-01-11,68.8,69.79,68.03,69.27,236958,0
2017-01-12,69.29,69.29,66.95,68.58,143330,0
2017-01-13,69,70.53,69,69.79,204032,0
2017-01-17,69.67,69.999,68.26,68.48,156396,0
2017-01-18,67.98,69.59,67.35,69.31,221391,0
2017-01-19,69.32,69.93,67.68,67.73,142548,0
2017-01-20,67.79,68.4909,67.48,67.71,135033,0
2017-01-23,67.21,68.34,66.95,68.15,154025,0
2017-01-24,68.61,70.844,68.61,70.29,212183,0
2017-01-25,71.21,71.7,69.72,69.96,251532,0
2017-01-26,70.06,70.379,67.94,68.31,155851,0
2017-01-27,67.96,68.46,66.85,68.17,122203,0
2017-01-30,67.49,67.855,66.2352,67.37,214417,0
2017-01-31,67.11,67.88,66.595,67.73,131028,0
2017-02-01,68.06,68.7874,66.26,67.67,169361,0
2017-02-02,67.55,67.57,66.09,66.41,172743,0
2017-02-03,66.91,68.78,66.7901,68.55,156301,0
2017-02-06,68.27,68.35,67.48,67.93,131005,0
2017-02-07,68.27,68.72,66.25,67,183712,0
2017-02-08,66.65,67.25,66.08,67.25,206035,0
2017-02-09,67.53,68.2389,67.15,68.07,215191,0
2017-02-10,68.35,68.83,67.645,68.69,248624,0
2017-02-13,69.32,69.65,68.53,68.89,124356,0
2017-02-14,68.7,68.823,67.77,68.61,141784,0
2017-02-15,68.36,70.43,68.36,70.09,186776,0
2017-02-16,70.26,70.63,69.085,70.57,178403,0
2017-02-17,70.52,71,69.195,69.81,537092,0
2017-02-21,72.75,78.155,70.53,71.15,741626,0
2017-02-22,70.8,71.77,64.1901,65.81,998048,0
2017-02-23,66.65,68.29,65.13,66.51,519568,0
2017-02-24,66.28,66.39,65.21,66.3,353846,0
2017-02-27,66.58,68.65,66.3,68.28,429440,0
2017-02-28,68.64,68.66,67.4,68.01,552867,0
2017-03-01,69.16,70.78,68.69,70.23,534912,0
2017-03-02,70.22,70.67,69.38,69.83,292529,0
2017-03-03,70,70,68.23,69.05,203021,0
2017-03-06,68.55,69.52,68.2446,68.46,245964,0
2017-03-07,68.15,69.11,67.53,69.01,242258,0
2017-03-08,69.21,69.84,68.68,69.26,234986,0
2017-03-09,69.25,69.5,68.22,68.87,232147,0
2017-03-10,69.35,70.929,68.94,70.81,178335,0
2017-03-13,70.5,72.13,70.49,71.88,210455,0
2017-03-14,71.2,71.94,70.2575,70.67,338557,0
2017-03-15,71.04,72.07,70.72,71.88,179115,0
2017-03-16,72.15,73.05,71.9,72.89,189325,0
2017-03-17,73.1,73.28,72.3,72.74,339937,0
2017-03-20,72.65,72.72,71.1025,71.74,176349,0
2017-03-21,71.84,72.2,69.29,69.35,187396,0
2017-03-22,69.13,69.71,67.66,68.39,195488,0
2017-03-23,68.65,69.775,68.16,69.5,178304,0
2017-03-24,69.63,70.57,69.57,70.19,147292,0
2017-03-27,69.29,70.29,67.815,69.89,200139,0
2017-03-28,69.35,70.11,68.87,69.91,182214,0
2017-03-29,69.8,69.8,68.18,68.6,208396,0
2017-03-30,68.81,69.665,68.43,68.8,182033,0
2017-03-31,68.69,69.63,68.21,69.39,172435,0
2017-04-03,69.65,69.89,67.15,67.37,232048,0
2017-04-04,67.14,67.94,66.8444,67.37,130665,0
2017-04-05,67.95,68.35,66.57,66.63,115010,0
2017-04-06,66.68,67.69,66.609,67.24,100074,0
2017-04-07,66.8,67.4,66.33,67,126891,0
2017-04-10,66.71,67.745,66.64,66.92,113530,0
2017-04-11,66.64,68.08,66.55,68.05,124091,0
2017-04-12,67.94,67.94,66.3,66.93,150920,0
2017-04-13,66.67,66.85,66.08,66.55,215090,0
2017-04-17,66.71,67.97,66.53,67.85,112853,0
2017-04-18,67.5,67.875,66.88,67.43,111645,0
2017-04-19,67.64,68.85,67.64,68.76,220741,0
2017-04-20,69.25,70.35,68.8101,69.87,168285,0
2017-04-21,69.86,70.295,69.035,69.86,149964,0
2017-04-24,70.88,71.21,70.04,70.49,144707,0
2017-04-25,71.13,72.71,71.13,72.3,175882,0
2017-04-26,72.3,73.91,72.25,73.53,167370,0
2017-04-27,73.64,75.2,73.35,74.79,263274,0
2017-04-28,75.27,75.6527,73.09,73.19,249923,0
2017-05-01,73.49,75.57,73.49,75.52,184532,0
2017-05-02,75.4,75.8442,73.19,73.77,167348,0
2017-05-03,73.37,74.24,72.71,73.65,200429,0
2017-05-04,74.14,75.14,72.77,75.12,262681,0
2017-05-05,75.18,76.49,67.085,68.12,1113711,0
2017-05-08,67.73,68.31,64.64,65.56,747424,0
2017-05-09,65.51,66.11,65.25,65.73,286325,0
2017-05-10,65.59,66.18,64.33,65.44,288560,0
2017-05-11,65.17,65.18,64.09,64.92,210602,0
2017-05-12,64.6,65.24,63.76,64.56,197060,0
2017-05-15,64.56,65.92,64.07,65.61,202636,0
2017-05-16,65.46,66.21,64.38,65.33,259628,0
2017-05-17,64.46,64.46,63.2,63.42,210368,0
2017-05-18,63.32,64.11,62.51,63.75,172944,0
2017-05-19,64.03,64.55,63.23,63.48,115608,0
2017-05-22,63.89,64.38,63.36,63.98,124307,0
2017-05-23,64.34,64.4,63.29,63.96,103443,0
2017-05-24,63.96,64.46,63.2,63.36,115898,0
2017-05-25,63.47,63.855,62.68,63.11,161534,0
2017-05-26,62.73,62.85,62.12,62.73,153334,0
2017-05-30,62.45,63.59,61.57,63.19,234883,0
2017-05-31,63.19,64.6,63.02,64.27,463827,0
2017-06-01,66.51,67.3,65.35,66.55,282067,0
2017-06-02,66.79,68.31,66.78,67.86,294005,0
2017-06-05,67.7,68.46,66.9246,67.77,182279,0
2017-06-06,67.17,68.15,66.72,67.42,211704,0
2017-06-07,67.29,67.84,65.39,65.42,300321,0
2017-06-08,65.49,65.49,65.04,65.22,327421,0
2017-06-09,65.31,66.14,64.66,65.49,280809,0
2017-06-12,65.59,66.93,65.03,65.85,254600,0
2017-06-13,67.06,67.75,66.29,67.08,161180,0
2017-06-14,67.21,67.42,66.3759,66.89,108361,0
2017-06-15,66,68.02,65.21,67.8,221438,0
2017-06-16,67.32,68.42,67.185,67.64,208313,0
2017-06-19,67.86,68.49,67.65,68.2,81484,0
2017-06-20,68.23,68.5,67.155,68.25,130493,0
2017-06-21,68.36,68.75,67.3561,68.24,164303,0
2017-06-22,68.56,68.56,67.755,67.89,121417,0
2017-06-23,68,68.9699,67.8,68.82,192798,0
2017-06-26,69,69.53,68.72,69.03,139344,0
2017-06-27,69.12,69.23,67.185,67.39,120938,0
2017-06-28,67.7,68.95,67.45,68.57,107377,0
2017-06-29,68.73,68.73,66.5,67.56,99672,0
2017-06-30,67.81,68.36,67.61,67.66,117639,0
2017-07-03,67.7,69.29,67.7,68.79,66365,0
2017-07-05,68.8,69.495,67.29,68.43,86693,0
2017-07-06,67.71,68.1,67.39,67.63,112806,0
2017-07-07,67.89,68.69,67.63,68.35,81941,0
2017-07-10,68.04,69.31,67.01,68.56,92632,0
2017-07-11,68.56,69.1,67.75,68.35,115850,0
2017-07-12,69.03,70.61,69.03,69.36,179261,0
2017-07-13,69.29,70.24,68.51,70.05,150790,0
2017-07-14,69.98,70.61,68.21,70.19,136630,0
2017-07-17,70.2,70.36,69.55,70.36,130891,0
2017-07-18,70.08,70.53,69.82,70.34,142168,0
2017-07-19,70.33,72.24,70.33,71.58,198717,0
2017-07-20,71.57,72.225,70.6,72.02,149405,0
2017-07-21,72.96,74.32,71.45,73.19,345060,0
2017-07-24,73.2,75.3,72.785,73.53,354622,0
2017-07-25,73.95,76.85,73.65,76.01,248708,0
2017-07-26,76.28,76.62,75.11,75.77,198456,0
2017-07-27,76.01,76.615,75.31,76.09,218043,0
2017-07-28,75.58,76.96,74.8,74.81,343093,0
2017-07-31,74.92,75.74,74.572,75.21,401246,0
2017-08-01,76,82.04,75.5,77.38,919173,0
2017-08-02,77.22,77.8,74.56,75.54,387198,0
2017-08-03,75.64,77.92,74.9099,77.77,294421,0
2017-08-04,77.85,80.11,77.59,79.67,313651,0
2017-08-07,79.69,80.29,78.99,79.1,206122,0
2017-08-08,78.69,80.75,77.88,79.09,204867,0
2017-08-09,78.74,79.01,77.68,78.48,192033,0
2017-08-10,78,78,75.68,75.85,412826,0
2017-08-11,75.31,77.41,75.1,75.96,315849,0
2017-08-14,76.37,77.4,75.5,76.5,224059,0
2017-08-15,76.87,76.905,75.685,75.77,205553,0
2017-08-16,75.89,76.6,74.725,75.07,300094,0
2017-08-17,75.06,75.89,73.58,73.76,299664,0
2017-08-18,73.04,74,72.6,73.51,210296,0
2017-08-21,73.3,73.47,72.73,72.93,148304,0
2017-08-22,73.09,74.415,72.62,74.33,203883,0
2017-08-23,73.67,73.96,72.31,72.62,123329,0
2017-08-24,73.01,73.01,71.92,71.99,130754,0
2017-08-25,72.49,73.82,72.29,73.05,159163,0
2017-08-28,73.43,75.9,73.25,74.75,178792,0
2017-08-29,73.81,75.85,73.405,75.55,185226,0
2017-08-30,75.5,77.35,75.5,77.11,151780,0
2017-08-31,77.66,78.3819,75.86,76,171590,0
2017-09-01,76.39,76.58,75.65,76.46,92231,0
2017-09-05,76.32,76.65,75.78,75.79,133910,0
2017-09-06,76.16,77,75.45,76.6,163965,0
2017-09-07,76.72,79.42,75.93,79.3,372380,0
2017-09-08,79.28,81.11,79.015,80.4,282765,0
2017-09-11,80.3,80.47,78.13,78.92,176473,0
2017-09-12,79.49,80.41,78.21,79.88,339354,0
2017-09-13,80,84.28,79.87,81.63,652665,0
2017-09-14,81.4,81.8,80.02,81.18,227894,0
2017-09-15,81.27,82.65,80.68,81.01,362850,0
2017-09-18,81.38,81.395,79.16,80.09,209916,0
2017-09-19,80.43,80.78,79.72,80.36,142302,0
2017-09-20,80.22,81.2393,79.83,80.29,228028,0
2017-09-21,80.55,81.66,80.29,80.71,139189,0
2017-09-22,80.78,83.12,80.78,82.79,160467,0
2017-09-25,82.87,84.27,82.37,84.22,213081,0
2017-09-26,84.55,85.96,83.77,85.48,225588,0
2017-09-27,86.2,88.54,85.91,88.13,230146,0
2017-09-28,88.12,89.41,87.75,89.23,209495,0
2017-09-29,89.54,90.09,88.835,90.07,351091,0
2017-10-02,88.96,89.34,86.508,87.43,447864,0
2017-10-03,87.43,88.18,86.36,88.14,322804,0
2017-10-04,88.36,88.66,87.34,88.5,177410,0
2017-10-05,88.5,88.5,86.57,87,302478,0
2017-10-06,86.9,87.26,86.2001,87.2,155219,0
2017-10-09,87.23,87.35,85.761,86.66,129019,0
2017-10-10,86.67,86.67,83.63,85.12,355657,0
2017-10-11,85,85.87,84.6,85.22,272724,0
2017-10-12,85.1,87.559,85.1,87.32,215746,0
2017-10-13,87.67,87.85,86.4,86.58,397593,0
2017-10-16,86.65,87.64,86.49,86.62,185667,0
2017-10-17,87,87.57,86.64,87.1,179044,0
2017-10-18,87.29,87.32,86.17,86.79,128169,0
2017-10-19,86.5,87.27,85.12,87.13,129510,0
2017-10-20,86.61,89.51,86.61,88.97,215602,0
2017-10-23,89.01,90.14,88.8,89.61,225543,0
2017-10-24,89.65,91.85,89.5523,91.25,242020,0
2017-10-25,91.18,91.18,87.7,87.88,259622,0
2017-10-26,88.5,89.144,87.5265,88.74,163489,0
2017-10-27,89.31,89.31,87.34,89.16,128989,0
2017-10-30,88.96,89.23,86.01,87.11,151393,0
2017-10-31,98.74,112.39,96.11,109.45,1355823,0
2017-11-01,109.79,109.79,105.09,107.35,587606,0
2017-11-02,107.92,108.94,106.1,107.36,285297,0
2017-11-03,107.39,108.564,103.46,104.44,347130,0
2017-11-06,104.36,106.48,104.215,106.27,206522,0
2017-11-07,106.66,106.66,103.31,103.45,285751,0
2017-11-08,103,104.94,102.4,104.5,241118,0
2017-11-09,102.49,104.36,102.49,102.49,241734,0
2017-11-10,102.32,103.43,101.63,102.79,224017,0
