Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,68.75,71.8,68.75,70.6,16825,0
2005-02-28,71,71.05,66.95,67.55,25792,0
2005-03-01,68.45,69.75,66.7,67.4,11379,0
2005-03-02,68,68,64.95,65.25,12875,0
2005-03-03,64.95,64.95,58.5,60.3,57693,0
2005-03-04,59.15,63.3,59.15,61.1,15671,0
2005-03-07,60.65,61.85,58.6,59.3,22657,0
2005-03-08,59.75,61.5,59.25,60.5,18786,0
2005-03-09,59.85,61.25,58.95,60.45,19422,0
2005-03-10,59.3,60.55,59.3,59.8,18452,0
2005-03-11,59.15,62.25,58.35,61.3,14917,0
2005-03-14,60.7,61.3,59,60.55,14888,0
2005-03-15,60.55,63.1,60,62.05,9638,0
2005-03-16,63,65.6,61.85,64.45,30954,0
2005-03-17,64.45,65.4,63,65.1,23983,0
2005-03-18,65.4,65.4,61.5,65,25181,0
2005-03-21,65,65,61.6,63.9,16512,0
2005-03-22,63.5,63.9,63.1,63.6,7245,0
2005-03-23,63.2,65.4,63.2,64.7,18171,0
2005-03-24,65.4,67.6,63.6,66,20661,0
2005-03-28,66.85,66.85,65.95,66.55,21892,0
2005-03-29,66.65,67,66,66.85,27706,0
2005-03-30,67.05,71,67,70,34236,0
2005-03-31,70.7,71.3,69,71.15,19427,0
2005-04-01,71.45,71.95,68.05,71.35,30475,0
2005-04-04,71.95,72.6,70.6,72,15154,0
2005-04-05,71.35,72.65,70.5,72.3,22217,0
2005-04-06,72.5,73.95,71.85,72.95,26602,0
2005-04-07,72.3,75.9,72.15,75.9,33482,0
2005-04-08,75.9,78.75,75.4,78.15,35714,0
2005-04-11,78.9,80,77.7,78.55,16697,0
2005-04-12,78.35,78.75,76.9,78.55,16761,0
2005-04-13,77.75,80,77.1,79.6,12255,0
2005-04-14,79.1,79.7,77.1,78.85,16576,0
2005-04-15,78.75,79.75,75.15,75.5,24345,0
2005-04-18,75.1,79.9,74.8,77.05,26234,0
2005-04-19,77.8,77.8,75.5,76.25,37847,0
2005-04-20,76.25,77,72.8,73.6,45519,0
2005-04-21,72.7,75,72.7,74.7,16178,0
2005-04-22,75.4,75.4,71.75,73.25,14063,0
2005-04-25,73.5,73.5,72.05,73.35,9129,0
2005-04-26,73.1,74.85,71.25,74.85,34600,0
2005-04-27,73.9,74.6,72.25,72.85,36307,0
2005-04-28,73.75,73.75,71.3,71.35,12712,0
2005-04-29,71.7,71.7,66.75,69.25,61934,0
2005-05-02,69.4,70.95,69.4,70.15,17146,0
2005-05-03,70.15,71.25,68.65,69.1,16528,0
2005-05-04,70.45,70.5,67.05,69.25,16160,0
2005-05-05,68.75,70.5,68.05,70.45,8967,0
2005-05-06,68.55,69.8,66.35,67.85,42084,0
2005-05-09,68.5,68.5,66.2,67,27865,0
2005-05-10,65.45,66.35,65.25,66,30301,0
2005-05-11,66.15,66.5,65.1,65.75,57149,0
2005-05-12,65.05,65.7,62.3,62.65,30822,0
2005-05-13,63,63.2,58.8,60.25,62930,0
2005-05-16,60.95,60.95,59.1,59.75,31614,0
2005-05-17,60,60.65,58.5,58.85,18252,0
2005-05-18,60.3,60.3,59.35,60,23371,0
2005-05-19,60.15,61,57.9,59.45,11240,0
2005-05-20,60.5,65.5,59.5,61.2,93682,0
2005-05-23,61.15,64.95,61,62.6,41185,0
2005-05-24,61.75,63.75,61.3,62,21214,0
2005-05-25,61.45,62.9,60.75,61.2,35269,0
2005-05-26,61.65,62.25,61.25,61.65,5226,0
2005-05-27,61.4,62.5,61.4,61.65,7957,0
2005-05-31,61.5,65.35,60.7,64.9,37605,0
2005-06-01,65.15,66.15,64.8,66.1,11582,0
2005-06-02,65,66.25,64.95,65.6,10718,0
2005-06-03,65.55,65.55,60.6,60.95,20519,0
2005-06-06,60.9,61.7,60.15,61.7,11327,0
2005-06-07,61.8,62.15,59.5,60.65,15245,0
2005-06-08,60.7,60.7,56.3,58.5,29401,0
2005-06-09,59.1,59.1,56.8,58.4,14980,0
2005-06-10,58.65,58.65,56.75,57.05,12320,0
2005-06-13,55.6,55.6,47.75,49.15,115379,0
2005-06-14,49.65,50.4,47.45,49.55,85489,0
2005-06-15,47.5,47.5,42.9,44.85,102153,0
2005-06-16,45.45,48.15,45,47.2,70207,0
2005-06-17,47.45,48.55,45.55,47.05,56601,0
2005-06-20,46.95,53.05,46.95,47.65,60965,0
2005-06-21,48.4,48.95,47.5,48.4,35438,0
2005-06-22,48.5,48.55,45.55,46.45,31977,0
2005-06-23,46.45,47.9,46.15,47.3,9555,0
2005-06-24,47.3,50.35,46.4,50.35,76608,0
2005-06-27,50.75,52.25,50.35,51.85,28418,0
2005-06-28,51.3,52.5,50.85,51.75,23113,0
2005-06-29,52.2,52.5,50.65,50.7,17995,0
2005-06-30,50.9,51.7,49.55,50.25,23994,0
2005-07-01,50.5,51,47.65,49.05,17559,0
2005-07-05,48.55,51.15,48.5,50.3,24503,0
2005-07-06,50.45,52.7,49.9,51.85,29202,0
2005-07-07,51.45,52,50,52,11829,0
2005-07-08,52,54.85,51.7,54.55,15661,0
2005-07-11,50.7,53.1,50.55,52.2,41410,0
2005-07-12,51.75,55.55,51.2,55.35,33855,0
2005-07-13,55.3,56.25,54.75,55,21530,0
2005-07-14,56.2,56.75,54.6,55.05,17710,0
2005-07-15,54.4,56.05,53.55,54.5,27884,0
2005-07-18,53.95,54.85,50.9,51.7,19844,0
2005-07-19,51.9,52.55,50,50.25,23517,0
2005-07-20,50,52.45,50,51.45,29866,0
2005-07-21,51.55,51.75,47.55,48.7,55883,0
2005-07-22,48.7,48.7,45.8,48.1,30183,0
2005-07-25,48.15,49.2,47,47.55,17055,0
2005-07-26,47.65,48.25,45,46.15,28206,0
2005-07-27,46.55,46.55,43.6,44.65,43634,0
2005-07-28,44.2,48.1,43.6,43.95,31053,0
2005-07-29,44.05,45.25,42.1,43,34146,0
2005-08-01,43.15,46,43.15,45.2,32879,0
2005-08-02,45.2,51.35,45,51.15,35281,0
2005-08-03,51.9,58.75,50.5,57.15,117476,0
2005-08-04,57.55,57.6,54.45,55.7,101524,0
2005-08-05,55.7,59.25,54.65,55,71562,0
2005-08-08,57,57,54.15,54.75,51955,0
2005-08-09,55.4,55.75,51.85,53.05,33835,0
2005-08-10,53.6,55.2,53.05,54.65,49750,0
2005-08-11,55.05,55.5,53,54.85,22830,0
2005-08-12,54.75,55,53.5,54.7,17676,0
2005-08-15,55,58.7,54.85,58,45305,0
2005-08-16,58.3,59.5,58.15,58.3,36543,0
2005-08-17,58.35,58.35,53.65,55.75,63364,0
2005-08-18,55.2,55.75,54.8,55.3,8605,0
2005-08-19,55.15,55.8,54.85,54.85,5591,0
2005-08-22,56.15,56.45,54.8,55.45,14630,0
2005-08-23,55.7,59.75,55.5,58.2,45309,0
2005-08-24,58.25,59.5,57.65,59.3,21987,0
2005-08-25,58.75,61,58.1,60.4,46328,0
2005-08-26,60.55,63.25,60.55,62.7,26594,0
2005-08-29,63.35,65,62.95,65,27588,0
2005-08-30,65,69.25,64.35,64.6,48712,0
2005-08-31,65.1,67.4,62.4,66.25,103697,0
2005-09-01,66.25,67.4,64,64.15,46386,0
2005-09-02,64.25,64.25,62.15,62.6,22005,0
2005-09-06,63.25,65.65,63.05,65.3,59775,0
2005-09-07,65.45,69.7,63.6,69.55,93588,0
2005-09-08,69.75,72.4,65.5,71.05,100648,0
2005-09-09,70.75,71.9,67.2,68.9,121427,0
2005-09-12,69,70.6,68.8,69.5,51845,0
2005-09-13,69,69.05,66.2,68.2,23118,0
2005-09-14,67.8,68.8,63.55,64.15,33061,0
2005-09-15,63.85,64.25,62.5,62.85,26643,0
2005-09-16,66.6,70,62.85,66.25,92524,0
2005-09-19,67.2,67.2,63.2,63.8,36547,0
2005-09-20,63,65.7,62.3,62.5,31416,0
2005-09-21,62.05,62.05,59.35,59.45,23187,0
2005-09-22,59.25,59.25,57.05,57.85,28220,0
2005-09-23,57.5,58.05,56,56.4,35494,0
2005-09-26,57.1,60.5,56.3,59.8,20511,0
2005-09-27,60.65,63.05,59,62.3,48427,0
2005-09-28,62,62.5,61.4,62,16626,0
2005-09-29,62.55,64.75,61.55,64.75,25514,0
2005-09-30,65.4,69.7,64.05,68.45,165151,0
2005-10-03,69,69,66.25,67.1,61344,0
2005-10-04,69.2,69.25,65.5,65.65,24057,0
2005-10-05,66.5,66.5,61.15,61.75,22731,0
2005-10-06,62.1,63.15,57.8,59.05,43075,0
2005-10-07,58.75,61.15,57.35,59.95,38307,0
2005-10-10,59.95,61.55,58.8,59.8,23252,0
2005-10-11,59.5,60.85,56.75,58.05,58454,0
2005-10-12,57.35,58,54,55.5,54743,0
2005-10-13,58.75,59.55,55.6,59.25,49477,0
2005-10-14,59.4,62.75,57.75,62.25,33693,0
2005-10-17,62.55,63,58.75,59.75,40019,0
2005-10-18,59.3,60,57.3,58.05,29884,0
2005-10-19,58,61.15,56.25,60.75,44891,0
2005-10-20,60.2,60.65,58,59.2,13912,0
2005-10-21,58.75,60.15,58.05,58.5,32237,0
2005-10-24,58.25,61.05,56.5,60.1,28725,0
2005-10-25,59.5,60.15,58,59,26467,0
2005-10-26,59,60.25,54.3,55.55,53663,0
2005-10-27,55.55,55.95,53.35,54.6,50112,0
2005-10-28,55.25,55.7,53,53.15,23258,0
2005-10-31,53,57.45,53,56.55,78879,0
2005-11-01,56.05,56.05,53.4,53.85,22263,0
2005-11-02,54.25,54.35,53.25,54.15,43154,0
2005-11-03,54.55,54.55,53.35,54.05,26774,0
2005-11-04,54.2,56.65,54.05,56.4,31142,0
2005-11-07,56.95,58.7,55.6,58.5,44781,0
2005-11-08,58.85,58.85,55.65,56.1,24664,0
2005-11-09,55.85,55.85,54,54.2,33891,0
2005-11-10,54.6,54.6,53.5,54.45,39547,0
2005-11-11,54.95,55.6,54.4,55.5,21302,0
2005-11-14,55.75,57.95,55.1,55.55,49927,0
2005-11-15,55.95,56.65,54.6,55,20105,0
2005-11-16,55,56.15,53.6,54.5,37847,0
2005-11-17,54.05,58.45,54.05,58.3,40323,0
2005-11-18,59.25,60.75,57.9,60.55,47497,0
2005-11-21,60.1,61.7,58.9,61.3,38586,0
2005-11-22,61,62.45,60.35,62,19996,0
2005-11-23,61.5,62.15,57.15,61.7,33918,0
2005-11-25,62,62.5,61.3,61.7,7895,0
2005-11-28,62.5,62.5,60.85,61.25,35469,0
2005-11-29,61.1,61.85,61.1,61.75,22943,0
2005-11-30,61.9,67.25,60.9,64.85,94397,0
2005-12-01,66.25,66.25,61.7,64.5,45055,0
2005-12-02,64.1,65.45,63.3,63.95,23693,0
2005-12-05,63.8,64.45,62.9,63.5,26893,0
2005-12-06,64.15,64.5,62.2,62.5,15143,0
2005-12-07,62.05,62.25,60.6,61.2,21530,0
2005-12-08,60.8,62.8,60.35,61.6,16649,0
2005-12-09,61.3,61.7,59.7,60.35,65450,0
2005-12-12,60.75,60.75,59.8,60.25,31055,0
2005-12-13,60.35,60.35,59.6,60.05,18087,0
2005-12-14,60.05,60.5,59.55,59.8,17517,0
2005-12-15,59,60.1,58.75,59.85,12918,0
2005-12-16,60.15,60.4,57.75,60,50536,0
2005-12-19,60.05,60.05,56.5,57.1,31321,0
2005-12-20,57.75,57.75,56.7,57.15,17881,0
2005-12-21,58.5,61.15,57,60.65,56334,0
2005-12-22,61.5,61.9,59.3,59.85,23465,0
2005-12-23,59.75,59.75,58.35,59.3,14267,0
2005-12-27,59.4,59.5,58.5,58.8,29764,0
2005-12-28,59.45,59.5,58.65,58.8,27753,0
2005-12-29,58.75,59.55,57.95,58.1,16404,0
2005-12-30,57.55,58.6,55.5,56.3,62739,0
2006-01-03,56.7,57.55,55.25,56.25,47008,0
2006-01-04,56.7,58.05,56,56.9,46787,0
2006-01-05,57.35,63.95,56.5,63.7,121184,0
2006-01-06,63,64,61.7,63.6,43432,0
2006-01-09,64,67.75,62.5,66.45,76352,0
2006-01-10,66.45,68.7,66,67.95,41073,0
2006-01-11,67.95,68.75,66.05,68.75,37204,0
2006-01-12,68.75,68.75,67.8,68.55,33673,0
2006-01-13,70.5,73.35,69.05,72.55,101203,0
2006-01-17,75,80,74.6,79.95,273355,0
2006-01-18,81,86.8,80.9,86.6,235089,0
2006-01-19,88.3,88.35,85.1,85.8,101662,0
2006-01-20,85.7,93.7,85.6,92.05,192877,0
2006-01-23,91.85,94.9,88,89,86185,0
2006-01-24,89.05,90.65,83.25,85.3,106856,0
2006-01-25,85.55,88,84.75,87.85,59770,0
2006-01-26,89.5,91.45,88.35,89.05,181152,0
2006-01-27,90.65,92.5,88.3,90,146153,0
2006-01-30,91.9,92.5,87,88,76863,0
2006-01-31,87.8,90.75,86.9,90.5,66623,0
2006-02-01,90,91,89.45,89.7,35588,0
2006-02-02,90.5,91.65,87.05,90,66617,0
2006-02-03,90,90,87.1,88.55,29792,0
2006-02-06,89.8,90,85,85.8,79954,0
2006-02-07,86.25,86.45,80,80.75,80163,0
2006-02-08,80,80.75,76.75,78.4,62735,0
2006-02-09,81,83.3,77.55,77.7,55357,0
2006-02-10,79.85,80,75.3,78.3,66672,0
2006-02-13,78,79.15,75.35,75.8,35924,0
2006-02-14,75.65,77.9,75.55,77.5,48629,0
2006-02-15,77.5,81.25,76.75,80.65,44706,0
2006-02-16,81,82.7,81,82.35,50382,0
2006-02-17,83,84.5,81.65,84.25,48120,0
2006-02-21,84.9,84.9,81.1,83.1,41336,0
2006-02-22,83.7,84.65,81.25,84.15,34267,0
2006-02-23,83.7,84.55,82.65,83.15,50720,0
2006-02-24,82.85,84.25,82,83.65,40766,0
2006-02-27,84.5,89.85,83.35,89.2,43968,0
2006-02-28,89.3,89.8,84.8,86.45,38743,0
2006-03-01,86.75,90.9,85.55,89.95,82978,0
2006-03-02,89.45,90.4,88.75,89.8,40175,0
2006-03-03,89,90.65,88.75,89.6,58216,0
2006-03-06,90.1,90.5,89,89.9,34596,0
2006-03-07,89.95,92.9,85.25,89.65,74370,0
2006-03-08,90,91.25,89.3,89.3,68060,0
2006-03-09,89.95,90.35,88.3,89.5,43132,0
2006-03-10,90.2,90.2,88.55,90,33701,0
2006-03-13,90.15,91.1,89.3,90.35,62548,0
2006-03-14,89.75,99.45,89.75,98.25,148053,0
2006-03-15,97.5,102.95,96.45,99.85,105249,0
2006-03-16,100.95,107,100.25,104.65,130037,0
2006-03-17,105.15,108.7,103.65,105.4,155154,0
2006-03-20,107,110,105.6,108.5,64753,0
2006-03-21,107.85,110,101.7,102.75,73680,0
2006-03-22,102.5,105.6,97.65,105.05,77166,0
2006-03-23,105.9,105.9,100.5,102.6,49488,0
2006-03-24,103.15,104.8,102.75,104.6,33202,0
2006-03-27,105,106.2,102.35,103.35,41990,0
2006-03-28,103.95,105,100.3,102.35,44951,0
2006-03-29,102.5,103.75,100.45,101.25,33372,0
2006-03-30,102.25,105.15,102,105,46512,0
2006-03-31,105,105,101.25,102.2,51463,0
2006-04-03,101.75,102,95.4,96.3,99428,0
2006-04-04,96.5,98.35,96,98.25,51292,0
2006-04-05,98.7,103.9,96.8,100.45,149772,0
2006-04-06,99.9,105,99.9,103.65,54853,0
2006-04-07,103.7,103.7,96.5,97.35,49059,0
2006-04-10,97.9,99.75,95.4,95.65,52307,0
2006-04-11,96.5,97,92.75,94,61582,0
2006-04-12,94.5,97.6,92.75,97.55,30000,0
2006-04-13,96.95,103.55,96.7,102.2,58739,0
2006-04-17,102.95,104.7,100.4,103.15,61625,0
2006-04-18,103.75,105.15,103,105,59303,0
2006-04-19,104,105.15,97.95,102.65,99511,0
2006-04-20,103,103.35,91.3,93.75,127803,0
2006-04-21,94.55,98.15,91.9,92.55,70838,0
2006-04-24,92.55,93.3,91.5,92.4,25434,0
2006-04-25,93.1,93.7,90.15,93.7,45423,0
2006-04-26,94.8,96,94,95.5,42446,0
2006-04-27,96.2,100.5,94.8,97.6,49704,0
2006-04-28,96.25,100.75,96.05,100,63380,0
2006-05-01,100.95,100.95,98.75,99.1,60063,0
2006-05-02,100,100,97.7,98.35,42633,0
2006-05-03,99.05,99.65,95.1,96.05,81977,0
2006-05-04,96.45,96.65,94.25,96.4,38131,0
2006-05-05,96.65,100.1,96.1,99.55,38839,0
2006-05-08,98.75,100.3,98.1,99.8,29606,0
2006-05-09,99.75,100.25,98.55,99.05,21453,0
2006-05-10,99.55,99.8,93.85,94.85,47387,0
2006-05-11,94.55,95.05,90.4,90.6,48173,0
2006-05-12,90.75,90.85,85.5,88.6,53879,0
2006-05-15,87.5,91,86.8,90.05,47283,0
2006-05-16,90.85,92.7,88.75,89.3,35106,0
2006-05-17,88.55,88.65,87,87.6,34577,0
2006-05-18,87.75,91.05,86.05,86.2,43029,0
2006-05-19,86.6,89,86,88.65,46197,0
2006-05-22,88.65,91.05,86.75,88.55,39389,0
2006-05-23,89.35,90.3,86.25,87.15,38620,0
2006-05-24,88.4,88.4,83.8,85,51642,0
2006-05-25,86,89.45,85.35,87.6,61300,0
2006-05-26,88.85,93.5,88.05,93.45,29774,0
2006-05-30,92.25,95,91.2,92.5,51575,0
2006-05-31,93.15,95.65,91.7,95.2,41210,0
2006-06-01,95.7,99.65,94.35,98.1,64799,0
2006-06-02,98.7,99.1,93.55,95.25,63182,0
2006-06-05,95.25,100,95,97,60485,0
2006-06-06,97.65,97.85,95.2,97.35,37538,0
2006-06-07,97.25,103.05,95.65,99.2,89272,0
2006-06-08,98.75,100.5,96.55,98.25,47090,0
2006-06-09,99.5,99.5,93.1,93.5,58451,0
2006-06-12,93.45,94.6,88.3,88.4,52520,0
2006-06-13,88.25,90.85,82.1,84.4,119837,0
2006-06-14,84.3,87.15,82.8,83.95,68486,0
2006-06-15,84.4,92.45,83.95,86.25,54751,0
2006-06-16,86.4,87.2,84.95,85.5,133965,0
2006-06-19,86.15,86.85,82.5,85.45,53028,0
2006-06-20,85.65,88.2,85.3,86.15,66496,0
2006-06-21,85.8,90.4,85.8,89.9,56026,0
2006-06-22,90,91.85,88.85,91.5,55575,0
2006-06-23,91.05,98.55,90.3,96.3,114836,0
2006-06-26,97.25,101.6,96.6,99.6,70841,0
2006-06-27,101,103.5,100.25,100.55,131838,0
2006-06-28,100.3,101.15,99.2,101.15,61024,0
2006-06-29,101.2,105,100,104.9,87009,0
2006-06-30,105,108.7,104.1,106.55,178643,0
2006-07-03,106.05,106.75,105.5,106.25,41139,0
2006-07-05,106.45,106.5,104.75,105.65,108121,0
2006-07-06,105.75,105.75,103.6,105.6,54004,0
2006-07-07,106,107.4,104.75,106.25,70174,0
2006-07-10,106.7,106.7,102.65,103.4,74811,0
2006-07-11,102.45,102.5,97.35,99.05,98353,0
2006-07-12,98.4,99.85,96.95,97.55,65111,0
2006-07-13,97.15,98.85,94.5,95.6,50891,0
2006-07-14,97.1,97.45,92.5,95.4,51164,0
2006-07-17,95.45,98.55,91.55,91.9,102489,0
2006-07-18,91.55,93.8,87.5,89.1,68309,0
2006-07-19,88.4,92.35,88.4,89.6,82972,0
2006-07-20,90.35,92.45,88.7,91.9,99558,0
2006-07-21,91.35,91.7,89.55,89.6,45739,0
2006-07-24,89.85,94.6,89.75,93.6,41817,0
2006-07-25,93.05,95.5,92.5,92.55,43853,0
2006-07-26,92.8,97.5,90,95.45,71914,0
2006-07-27,95.6,96.35,90,92.05,42966,0
2006-07-28,92.55,95,90.9,92.7,25340,0
2006-07-31,91.55,92.3,90.1,91.45,25864,0
2006-08-01,90.6,91.4,89.6,90.45,21688,0
2006-08-02,91.25,93.5,90.25,91.9,54029,0
2006-08-03,90.75,92.5,89.55,92.4,59131,0
2006-08-04,93.5,94.15,89.3,91.5,56833,0
2006-08-07,90.95,91,87.9,88.4,97647,0
2006-08-08,88.65,88.85,85.15,86,62617,0
2006-08-09,86.9,87.2,82.2,82.7,52555,0
2006-08-10,82.6,82.6,77.5,77.85,86228,0
2006-08-11,78.25,82.45,77.5,81.8,57191,0
2006-08-14,82.8,84.5,81.3,81.65,40095,0
2006-08-15,82.8,85.3,82,83.75,24705,0
2006-08-16,84.55,86.7,84.2,85.05,36283,0
2006-08-17,85.7,85.7,84.3,84.9,96432,0
2006-08-18,85.4,85.4,84.05,84.45,29491,0
2006-08-21,84,85.35,84,84.3,48481,0
2006-08-22,85,87.1,84.5,86.9,33186,0
2006-08-23,86.5,87.85,86.5,87.3,30149,0
2006-08-24,87.15,88.65,87.05,88,31552,0
2006-08-25,88,89.45,86.8,87.1,33853,0
2006-08-28,87.05,88.5,86.85,88,26310,0
2006-08-29,88.55,88.75,86.75,87.5,27331,0
2006-08-30,88.05,90,86.35,88.5,39169,0
2006-08-31,89.1,93.35,89.1,92.1,81048,0
2006-09-01,92.2,95.85,92.2,94.65,66479,0
2006-09-05,94.9,97.35,92.2,96.3,109282,0
2006-09-06,96.1,96.55,90.7,92.15,77900,0
2006-09-07,91.55,95,89.6,93.8,84792,0
2006-09-08,95,95,90.9,91.25,25991,0
2006-09-11,90.4,91.75,89.5,90.2,23642,0
2006-09-12,90,91.7,89.3,90.9,55938,0
2006-09-13,90.65,90.65,89.65,90.1,53292,0
2006-09-14,90.05,91.3,89.7,91.05,90740,0
2006-09-15,91.95,97.5,91.5,96.4,140169,0
2006-09-18,97.1,98.75,95.4,96.95,106288,0
2006-09-19,98,98,93,95.4,64773,0
2006-09-20,96.4,98.75,96.25,97.75,59146,0
2006-09-21,97.7,98,95.05,95.85,45578,0
2006-09-22,95.3,97.3,93.25,93.45,60990,0
2006-09-25,94.05,94.05,90.2,91.65,44323,0
2006-09-26,91.95,93.75,91.55,92.75,19511,0
2006-09-27,92.4,92.9,91.25,92.5,39347,0
2006-09-28,93,94.05,91.25,91.5,46444,0
2006-09-29,91.85,96.95,91.85,95,62713,0
2006-10-02,94.4,96.5,92.5,92.7,48209,0
2006-10-03,92.75,95.4,92.5,95.2,64101,0
2006-10-04,94.7,101.25,94.7,100.35,156355,0
2006-10-05,100.25,101.05,98.25,100.9,59197,0
2006-10-06,100.35,103.8,99.9,103.25,70031,0
2006-10-09,103,104.35,102.5,104.2,27463,0
2006-10-10,104,104.1,102.25,102.4,25002,0
2006-10-11,102,103.35,100.75,103.2,32653,0
2006-10-12,103.75,104,101.45,103.7,31231,0
2006-10-13,104.1,104.75,101.8,104.4,33862,0
2006-10-16,104.65,107.35,103.9,105.35,66365,0
2006-10-17,104.6,107.5,103.85,106,44455,0
2006-10-18,106.3,107.5,104.35,106.35,33136,0
2006-10-19,106.75,108.4,105.75,105.95,100383,0
2006-10-20,106.65,107.3,101.15,101.5,73094,0
2006-10-23,101.45,102.95,100,100.75,37709,0
2006-10-24,101.25,101.25,97.5,98.5,29447,0
2006-10-25,98.75,100.35,97.7,97.95,22117,0
2006-10-26,98.85,99.8,96.6,98.35,39121,0
2006-10-27,98.45,101.1,96.75,98.85,23821,0
2006-10-30,98.35,101.15,97.65,100.8,34109,0
2006-10-31,100.55,102.8,100.5,101.25,75479,0
2006-11-01,102.2,102.65,94.25,96.75,66813,0
2006-11-02,94.6,94.6,82.15,85.9,275305,0
2006-11-03,89.35,89.35,84.2,85.55,112572,0
2006-11-06,85.7,89.45,85.7,88.75,68371,0
2006-11-07,88.45,88.95,86.55,87.6,80260,0
2006-11-08,86.95,90.15,86.05,88.1,58789,0
2006-11-09,88.45,88.6,86.25,87.2,62513,0
2006-11-10,86.8,87.1,85.65,87,59261,0
2006-11-13,87.1,88.9,86.15,87.4,36417,0
2006-11-14,87.4,88,86.25,87.5,58805,0
2006-11-15,87.35,90,87.15,89.5,56815,0
2006-11-16,89.8,90,88.8,89.5,37845,0
2006-11-17,89.05,89.45,88.3,89,31335,0
2006-11-20,88.75,89.9,87.8,88.9,26189,0
2006-11-21,89.1,89.35,87.25,87.35,29313,0
2006-11-22,87.6,88.4,86.55,86.9,27844,0
2006-11-24,86.25,87.55,86,87.2,5452,0
2006-11-27,87.05,87.4,85.9,86,46184,0
2006-11-28,82.5,82.55,78.65,79.65,258069,0
2006-11-29,79.65,84,79.65,82.85,147092,0
2006-11-30,82.65,82.95,81.05,82,58622,0
2006-12-01,82.5,82.75,80.15,80.5,66177,0
2006-12-04,80.45,82,80.15,80.95,127254,0
2006-12-05,81.55,83.5,80.8,83.2,124279,0
2006-12-06,83.35,89.25,83.35,87.1,192551,0
2006-12-07,88.35,89.55,87.1,87.25,968315,0
2006-12-08,87.55,87.7,84.85,87.05,287410,0
2006-12-11,86.7,87.75,86.35,86.95,69650,0
2006-12-12,86.65,87.55,85.95,86.05,124527,0
2006-12-13,87.2,87.25,85.7,85.8,79311,0
2006-12-14,85.7,86.25,83.15,85.05,233523,0
2006-12-15,87.05,89.5,87,88.5,387757,0
2006-12-18,88.5,89.75,88.4,88.6,149180,0
2006-12-19,88.95,89,86.3,86.95,128147,0
2006-12-20,87.05,87.35,85.6,85.75,64240,0
2006-12-21,85.5,86.3,83.4,83.6,57536,0
2006-12-22,83.75,84.1,83,83.7,69575,0
2006-12-26,83.7,84.5,83.05,83.5,39888,0
2006-12-27,84,85.15,82.5,84.95,60591,0
2006-12-28,84.5,85.55,82.2,82.45,54886,0
2006-12-29,82.95,83.8,81,82.45,182837,0
2007-01-03,83.2,84.05,80.1,80.8,117212,0
2007-01-04,82,83.5,80.3,80.7,145236,0
2007-01-05,80.2,81.35,79.9,80.6,97603,0
2007-01-08,80.4,80.4,79.5,79.95,51878,0
2007-01-09,80.2,81,79.5,80.55,82607,0
2007-01-10,80.25,81.4,78.05,81.3,98839,0
2007-01-11,81.45,84.1,79.65,80.7,173233,0
2007-01-12,80.5,82.65,80.35,81.85,85917,0
2007-01-16,82.2,84.9,81.85,83.8,155083,0
2007-01-17,83.9,85.1,83.8,84.45,103266,0
2007-01-18,85.2,86.4,81.65,82.3,134021,0
2007-01-19,82.05,84.95,81.6,82.35,78506,0
2007-01-22,82.45,82.45,80.25,80.75,93432,0
2007-01-23,80.65,81.8,80.25,80.45,69875,0
2007-01-24,80.4,81.45,80.05,81.4,52419,0
2007-01-25,81.3,81.85,80.2,81.3,65426,0
2007-01-26,81.25,82.25,80.7,81.95,48766,0
2007-01-29,82.4,83.75,81.35,83.35,64459,0
2007-01-30,83.7,84.7,83.3,84,81390,0
2007-01-31,83.7,83.75,82.35,82.8,45922,0
2007-02-01,82.75,84.65,82.5,84.35,63329,0
2007-02-02,82.85,84.8,80.6,80.65,86096,0
2007-02-05,80.65,81.15,76.7,79.5,185020,0
2007-02-06,79.35,79.55,78.25,79.25,130368,0
2007-02-07,79.25,83.9,79.25,83.25,165777,0
2007-02-08,82.9,84.3,82.2,83.75,147859,0
2007-02-09,83.7,84.05,82.3,82.95,163189,0
2007-02-12,82.75,83.2,81,82.3,106255,0
2007-02-13,82.1,83.8,82.1,83.6,108835,0
2007-02-14,83.5,85.3,83.25,83.4,113996,0
2007-02-15,83.35,83.75,81.7,82.2,88199,0
2007-02-16,82.2,83.35,81.6,83.25,65081,0
2007-02-20,82.85,84.5,81.5,84.45,68799,0
2007-02-21,84.25,86.45,84,86.2,90872,0
2007-02-22,86.25,87.6,83.6,85.95,74373,0
2007-02-23,85.55,85.55,82.85,83.65,52590,0
2007-02-26,83.6,83.8,82.45,82.45,43110,0
2007-02-27,82.55,82.55,80.05,80.45,186644,0
2007-02-28,80.5,81.3,79.3,79.55,58019,0
2007-03-01,79.25,80.85,77.35,79.05,98739,0
2007-03-02,77.85,79.6,77.8,79.4,74895,0
2007-03-05,77.3,79.05,75.65,75.8,69329,0
2007-03-06,76.35,77.75,75.3,76.2,61032,0
2007-03-07,75.8,76.2,73.75,74.65,72397,0
2007-03-08,77.65,79.85,77.45,77.9,92887,0
2007-03-09,79.25,79.95,77.75,77.85,68464,0
2007-03-12,78.55,79.35,78.05,79.1,39995,0
2007-03-13,78.5,79.85,76.3,76.6,57558,0
2007-03-14,76.4,77.55,73.2,73.95,86361,0
2007-03-15,74.05,76.3,74.05,76.2,47450,0
2007-03-16,76.15,76.4,73.05,73.35,86021,0
2007-03-19,73.95,75.9,73.75,74.6,40586,0
2007-03-20,74.6,76.6,74.6,76.25,76737,0
2007-03-21,76.5,76.5,74.6,75.5,42196,0
2007-03-22,76.05,76.25,74.65,75.1,35498,0
2007-03-23,75,75.8,74.75,74.8,27814,0
2007-03-26,74.65,75.15,73.25,73.5,29209,0
2007-03-27,73.3,77.5,73.1,74.3,51499,0
2007-03-28,74.05,74.75,72.55,72.75,59536,0
2007-03-29,73.5,73.75,71.85,73.5,42721,0
2007-03-30,73.9,73.9,71.1,71.5,68825,0
2007-04-02,71.4,71.8,67.1,70.4,145505,0
2007-04-03,70.45,71.5,70.1,70.8,90578,0
2007-04-04,70.35,71.85,70,71.35,257784,0
2007-04-05,71.45,71.45,70.4,70.55,54122,0
2007-04-09,70.4,72.5,70.35,72.4,55912,0
2007-04-10,72.15,74.6,72,73.55,67285,0
2007-04-11,73.4,74.1,71.95,73.7,73625,0
2007-04-12,73.35,75.35,72.7,75.05,70722,0
2007-04-13,74.85,75.15,73.75,74.5,35710,0
2007-04-16,74.65,74.75,73.75,74.45,27859,0
2007-04-17,74.25,74.3,72.35,72.7,52585,0
2007-04-18,72.1,73,71.4,71.5,48617,0
2007-04-19,70.85,71.05,69.25,70.8,155106,0
2007-04-20,71.9,72.6,70.7,71.55,55543,0
2007-04-23,71.3,75.75,71.1,74.7,77641,0
2007-04-24,75,76.3,72.5,76.25,55687,0
2007-04-25,76.35,78.25,76.35,77.35,130484,0
2007-04-26,77.25,77.7,76.55,76.9,47372,0
2007-04-27,76.75,76.75,73.45,74.75,77084,0
2007-04-30,74.7,75.25,72.25,72.7,55936,0
2007-05-01,72.65,72.95,70.85,71.4,117385,0
2007-05-02,71.3,73.55,71.3,73.2,70975,0
2007-05-03,72.65,72.9,71.5,71.75,64467,0
2007-05-04,71.75,73.1,70.75,71.35,44326,0
2007-05-07,71.7,71.95,70.15,70.5,43288,0
2007-05-08,70.3,70.35,69.15,69.5,89384,0
2007-05-09,69,69.8,68.4,69.1,42178,0
2007-05-10,69.55,69.8,66.05,67.05,78356,0
2007-05-11,67.55,69.65,66.3,66.6,92049,0
2007-05-14,66.35,68.6,64.15,64.55,83234,0
2007-05-15,64.35,64.85,62,62.1,72357,0
2007-05-16,62.15,63.6,60.05,60.9,164346,0
2007-05-17,60.6,61.65,60.55,61.35,61419,0
2007-05-18,61.5,62.2,60.75,61.3,75573,0
2007-05-21,61.45,63.3,60.85,63.1,81568,0
2007-05-22,63.15,63.3,61.5,61.55,50579,0
2007-05-23,61.9,64.15,61.3,61.6,50346,0
2007-05-24,61.55,62.45,60.8,61.55,71739,0
2007-05-25,61.95,62.35,60.5,61.1,38558,0
2007-05-29,61.75,61.75,60.1,60.95,48029,0
2007-05-30,60.8,60.95,58.5,59.6,80841,0
2007-05-31,59.45,59.95,56.3,56.9,121589,0
2007-06-01,57.3,58,56.7,57.3,117214,0
2007-06-04,56.95,56.95,53.4,55.95,223331,0
2007-06-05,55.8,56.05,52.8,54.3,270568,0
2007-06-06,54.25,54.25,50.9,52.35,251579,0
2007-06-07,52.35,56.1,51.5,55.65,285444,0
2007-06-08,56.3,59.95,55.8,58.85,332111,0
2007-06-11,60.55,69.05,59.75,68,566524,0
2007-06-12,68.85,71.25,65.55,67.2,551364,0
2007-06-13,67.8,67.85,64.25,66.05,268824,0
2007-06-14,68,69.65,67.25,69.05,284428,0
2007-06-15,70,72.45,69.55,71.25,299016,0
2007-06-18,71.85,72.2,68.5,69.3,178943,0
2007-06-19,69.15,69.6,68.15,68.45,163258,0
2007-06-20,68.65,69.15,64.4,65.1,204339,0
2007-06-21,65,65.4,64.1,64.35,99976,0
2007-06-22,64.35,64.7,61.9,63,460233,0
2007-06-25,64.6,66.85,62.25,62.55,206590,0
2007-06-26,63.4,64.55,60.25,60.9,131465,0
2007-06-27,60.65,64.65,60.55,64.65,86582,0
2007-06-28,64.9,65.5,62.75,62.8,63078,0
2007-06-29,64,64,61.5,61.65,76426,0
2007-07-02,61.65,64.75,60.65,64.4,149197,0
2007-07-03,65,65.4,63.75,64.35,48905,0
2007-07-05,65.2,66.05,63.75,64.25,59193,0
2007-07-06,64.95,65.5,64.45,65.45,70018,0
2007-07-09,66.1,68.45,66.05,67.85,168450,0
2007-07-10,67.9,69.35,65.8,66.45,144552,0
2007-07-11,66.85,66.85,64.15,64.75,91729,0
2007-07-12,65.15,65.75,64.05,64.55,82340,0
2007-07-13,64.25,64.85,63.4,63.9,55839,0
2007-07-16,64.25,65.7,63.25,63.4,74764,0
2007-07-17,63.4,65.15,63,63.75,109683,0
2007-07-18,63.25,63.85,61,61.95,127414,0
2007-07-19,61.95,63.45,60.3,60.5,78648,0
2007-07-20,60.45,61.15,59,59.35,112621,0
2007-07-23,60.4,60.85,58.45,59.9,65906,0
2007-07-24,60,61.3,59.45,59.9,82135,0
2007-07-25,60.6,60.95,59.4,60.4,70682,0
2007-07-26,60.3,61.6,58.6,59.55,81280,0
2007-07-27,59.25,60.3,55.6,56.05,96736,0
2007-07-30,57.5,58.5,53.4,54,171902,0
2007-07-31,54.85,55.8,52.5,52.8,112495,0
2007-08-01,52.55,54.35,51.95,54,95760,0
2007-08-02,54.45,54.5,52.25,53,175982,0
2007-08-03,46.2,47.6,42.8,44.35,619805,0
2007-08-06,42.85,43.75,39.25,41.05,276461,0
2007-08-07,41.25,43.65,40.2,43.1,179205,0
2007-08-08,44.1,49.7,44.1,48.4,465493,0
2007-08-09,48.75,61.2,47,50.4,672032,0
2007-08-10,50,50.8,45.25,47.1,239897,0
2007-08-13,48.45,48.9,44.6,46.25,125322,0
2007-08-14,46,47,43.65,44,121302,0
2007-08-15,43.25,46.2,40.85,46.1,125008,0
2007-08-16,45.1,46.95,43.65,45.85,112071,0
2007-08-17,47.45,48.65,45.4,47,88805,0
2007-08-20,48.95,48.95,45,46,51090,0
2007-08-21,46,47.3,45.5,45.5,91591,0
2007-08-22,46,47.1,43.6,45.05,100802,0
2007-08-23,45.35,46.1,43.75,44.35,65175,0
2007-08-24,44.3,46.45,44.3,46.1,53844,0
2007-08-27,45.85,45.85,43.75,43.8,56078,0
2007-08-28,43.8,44.45,43,43.4,66729,0
2007-08-29,43.75,43.85,43.1,43.55,50744,0
2007-08-30,43.15,45,43.15,44.9,61968,0
2007-08-31,45.05,45.3,43,44.35,51838,0
2007-09-04,44.35,46.25,44.35,45.45,107706,0
2007-09-05,45.35,49.2,45.1,48.5,83554,0
2007-09-06,48.55,50.25,47.3,47.35,64145,0
2007-09-07,46.7,48.05,45.85,46.65,37597,0
2007-09-10,46.85,49.2,46.05,47.15,62371,0
2007-09-11,47.3,48.7,47.3,48.45,38690,0
2007-09-12,48.35,48.4,47,47.75,64454,0
2007-09-13,47.8,47.8,45.75,45.9,39050,0
2007-09-14,45.5,46.9,45.1,46.75,29222,0
2007-09-17,46.6,47,44.85,45.45,24680,0
2007-09-18,45.5,48.65,44.5,48.5,53858,0
2007-09-19,48.7,49.15,47.25,47.7,33112,0
2007-09-20,47.35,49.2,46.75,46.85,31808,0
2007-09-21,47.3,48.05,46.25,46.75,57530,0
2007-09-24,46.55,47.45,46.25,46.85,18513,0
2007-09-25,46.55,46.95,44.95,46.75,74210,0
2007-09-26,46.95,47.9,46.65,47.1,36803,0
2007-09-27,47.4,48.8,46.8,48.3,52668,0
2007-09-28,48.1,48.65,46.3,48.4,40901,0
2007-10-01,48.15,48.3,45.75,47.05,78716,0
2007-10-02,47,55,46.35,50.5,225213,0
2007-10-03,50.8,57,48.75,54.25,200925,0
2007-10-04,55.1,56.25,53.7,54.85,101337,0
2007-10-05,55.7,56.9,55.1,55.95,142174,0
2007-10-08,55.7,60.7,54.8,59.45,121839,0
2007-10-09,59,60.3,57.85,59.6,69855,0
2007-10-10,59.6,59.65,55.6,59.65,79861,0
2007-10-11,59.85,59.95,55.7,57.15,98988,0
2007-10-12,57.15,57.15,53.65,54.55,110425,0
2007-10-15,54.85,55,53.1,53.7,84608,0
2007-10-16,53.05,54.55,52.15,52.8,56847,0
2007-10-17,53.35,54.15,51.5,54,58588,0
2007-10-18,52.45,53.65,49.6,50,172196,0
2007-10-19,48.5,50.45,47.85,48.5,128005,0
2007-10-22,48.25,49.8,46.75,49.25,83585,0
2007-10-23,49.45,50.6,48.5,50.25,142423,0
2007-10-24,49.75,50.25,48.35,49.4,87540,0
2007-10-25,49.4,49.8,47.25,48.1,129049,0
2007-10-26,48.7,49,45.8,47.5,77407,0
2007-10-29,46,47.6,45.05,45.15,86742,0
2007-10-30,45,45.7,44.5,45.25,71510,0
2007-10-31,45,46.05,44.75,45.65,68519,0
2007-11-01,44.9,45.25,44.25,44.9,114298,0
2007-11-02,45.3,45.75,44.5,44.8,76989,0
2007-11-05,44.85,45.8,44.25,45.1,97795,0
2007-11-06,45.95,46.65,44.35,46.05,138549,0
2007-11-07,45.15,46.5,43,44.6,111785,0
2007-11-08,45,48.2,43.65,45.05,69793,0
2007-11-09,43.25,44.4,42.85,43.75,89983,0
2007-11-12,43.55,45.1,43.45,44.7,59628,0
2007-11-13,45.45,46.85,44.75,46.7,68001,0
2007-11-14,47,47.45,45,46.1,51041,0
2007-11-15,45.75,45.75,43,43.3,65874,0
2007-11-16,43.4,44,42.4,42.6,91201,0
2007-11-19,42.5,42.7,39.75,41,82224,0
2007-11-20,41.85,42.45,39.4,39.75,89468,0
2007-11-21,39.25,39.8,37.5,37.9,64740,0
2007-11-23,37.9,41.55,37.9,41.45,42595,0
2007-11-26,41.6,41.75,39,39.25,56695,0
2007-11-27,39.4,42.05,39.3,41.9,77025,0
2007-11-28,42.2,46.95,42.2,45.9,105093,0
2007-11-29,47.2,48.35,45.35,47.25,82831,0
2007-11-30,48.05,49.1,46.65,47,262672,0
2007-12-03,47.25,47.9,45.5,47,119124,0
2007-12-04,46.4,46.4,44.45,44.85,87064,0
2007-12-05,45.85,46,44.25,45,81948,0
2007-12-06,45,49.2,44.8,49.2,76007,0
2007-12-07,49.45,49.45,48,48.95,43467,0
2007-12-10,48.95,51.1,46.85,47.7,111989,0
2007-12-11,48.05,49,45.55,45.8,68399,0
2007-12-12,47.1,47.15,44.2,44.55,67351,0
2007-12-13,44.25,46.4,44.1,46.1,62237,0
2007-12-14,45.15,46.05,41,41.8,103029,0
2007-12-17,41.6,42.2,38.9,38.9,73108,0
2007-12-18,39.45,43.1,39.25,43,98715,0
2007-12-19,43,43.3,41.2,42.65,48587,0
2007-12-20,43,43,40.6,40.9,87204,0
2007-12-21,41.55,42.5,41.35,42.3,130794,0
2007-12-24,42.5,43,41.05,42.95,23199,0
2007-12-26,42.4,42.95,41,41.75,66555,0
2007-12-27,41.8,42.2,39.2,39.3,67688,0
2007-12-28,39.3,40.45,39.3,40.05,93447,0
2007-12-31,39.75,40.3,38.95,39.8,121971,0
2008-01-02,39.5,40.7,38.95,39.3,99547,0
2008-01-03,40,40.25,38.05,38.15,96542,0
2008-01-04,38.05,38.25,36.3,36.4,61283,0
2008-01-07,37.2,43.1,37,40.45,261585,0
2008-01-08,40.45,41.5,40,40.15,90105,0
2008-01-09,40,40.55,37.75,38.45,92359,0
2008-01-10,38.1,40.95,38,39.65,90537,0
2008-01-11,39.25,40.45,38,38.15,61533,0
2008-01-14,38.65,40.1,38.15,39.75,51755,0
2008-01-15,38.45,39.5,37.6,38.55,95609,0
2008-01-16,38.35,40.85,38.35,39.8,87063,0
2008-01-17,40,41.5,37.2,37.4,151895,0
2008-01-18,37.1,37.45,35,36.5,119508,0
2008-01-22,35,37.4,33.5,36.1,85441,0
2008-01-23,35.3,36.55,31.4,36.55,133446,0
2008-01-24,36.85,37.5,35.1,36,72670,0
2008-01-25,36.9,37.15,36,36.35,56470,0
2008-01-28,36.25,37.5,36.2,36.8,69869,0
2008-01-29,36.95,39,36.25,37.7,55194,0
2008-01-30,37.25,38.85,37.05,38.2,74460,0
2008-01-31,37.5,39.5,36.5,39.5,156777,0
2008-02-01,40,40,37.05,39.55,73405,0
2008-02-04,39.35,39.95,37.45,39.55,122374,0
2008-02-05,38.65,39.8,36.85,37.35,89529,0
2008-02-06,38,38.4,36.65,37.2,73881,0
2008-02-07,37.55,38.5,36.5,37.2,84816,0
2008-02-08,37.05,37.65,36.45,37.25,64408,0
2008-02-11,37.35,38.35,36.4,36.7,60481,0
2008-02-12,36.75,37.7,36.4,36.5,67205,0
2008-02-13,36.9,37.7,36.45,37.65,52458,0
2008-02-14,37.8,39.6,36.8,38.95,86612,0
2008-02-15,38.75,38.8,36.25,36.25,59358,0
2008-02-19,37.05,37.5,36,36,43608,0
2008-02-20,36.1,37.15,34.75,36,67251,0
2008-02-21,35.9,36.5,34,35.25,77242,0
2008-02-22,35.35,35.6,32.95,33.6,93802,0
2008-02-25,33.7,35.65,33.45,35.05,80305,0
2008-02-26,35.5,36.5,34.2,35.5,98821,0
2008-02-27,34.85,35.1,34,34.55,55137,0
2008-02-28,34.3,35.65,34.05,35.45,96112,0
2008-02-29,34.7,35.55,34.4,35.35,122229,0
2008-03-03,35.65,35.65,32.7,32.85,80445,0
2008-03-04,33.8,36,32.5,34.85,180568,0
2008-03-05,35.1,35.5,31.65,32.75,111516,0
2008-03-06,32.5,32.5,27.25,28.95,287827,0
2008-03-07,28.6,29.75,26.25,27.6,363180,0
2008-03-10,25.2,25.95,21.25,24.95,335336,0
2008-03-11,25.65,26.75,24.35,25.75,175376,0
2008-03-12,25.9,27.35,25.1,25.15,126939,0
2008-03-13,25.25,26,24.15,25.25,82706,0
2008-03-14,26.5,26.5,23.55,25.35,116576,0
2008-03-17,24.65,25.65,23.05,23.95,88781,0
2008-03-18,24.75,25.1,23.25,25,95033,0
2008-03-19,25.3,26.5,24.7,24.7,136078,0
2008-03-20,30.75,30.75,25,25.7,204858,0
2008-03-24,25,30.4,25,30.4,147920,0
2008-03-25,30.2,30.85,29.45,29.8,64569,0
2008-03-26,29.6,30.7,28.3,30.1,65138,0
2008-03-27,30.6,31.75,29.25,31.3,89112,0
2008-03-28,31.3,32.45,28.15,28.3,80300,0
2008-03-31,29.05,30.6,28.15,29.85,33069,0
2008-04-01,30,32.2,29.05,31.55,87320,0
2008-04-02,31.4,31.7,31.05,31.5,121531,0
2008-04-03,30.95,31.5,29.75,30.25,48825,0
2008-04-04,30.4,31.6,30.3,30.35,18231,0
2008-04-07,31.15,31.2,29.1,29.65,53346,0
2008-04-08,29.55,29.55,28.4,29.25,29606,0
2008-04-09,14.5,14.5,10.75,11.75,4362568,0
2008-04-10,12.45,13.4,11.2,12.65,1305109,0
2008-04-11,12.9,13.35,12.35,12.5,472973,0
2008-04-14,12.75,12.75,11.1,11.3,463477,0
2008-04-15,11.45,11.5,9.3,11.05,556709,0
2008-04-16,11.15,11.45,10.65,10.95,149919,0
2008-04-17,10.95,11,10.55,10.7,131731,0
2008-04-18,10.95,11,9.8,10.45,204423,0
2008-04-21,10.3,10.5,9.8,10.15,211125,0
2008-04-22,10.3,10.9,10.05,10.5,168594,0
2008-04-23,10.5,11.1,10.3,11.1,210118,0
2008-04-24,11.25,11.35,10.35,10.85,178057,0
2008-04-25,10.85,11.15,10.45,10.9,129589,0
2008-04-28,11.3,11.3,10.65,11.15,221534,0
2008-04-29,11.15,11.25,10.8,11.15,232923,0
2008-04-30,11.25,13.25,11.05,13,757674,0
2008-05-01,13.05,13.65,12.4,13.2,235296,0
2008-05-02,13.65,13.65,12.55,12.55,134642,0
2008-05-05,13.25,13.25,11.4,12.75,137011,0
2008-05-06,13.25,13.3,12.4,12.9,185229,0
2008-05-07,13.25,13.25,11.8,11.85,122025,0
2008-05-08,11.95,12.65,11.65,12.45,111893,0
2008-05-09,12.55,12.55,11.5,11.6,90077,0
2008-05-12,12.15,12.6,11.6,12.55,82375,0
2008-05-13,12.5,12.75,12.2,12.5,86866,0
2008-05-14,12.5,13.75,12.5,13.6,173367,0
2008-05-15,13.85,16.2,13.75,14,360020,0
2008-05-16,14.05,15.35,13.9,14.65,172065,0
2008-05-19,15.4,15.4,14.4,15.25,181300,0
2008-05-20,15.15,15.25,14.3,14.85,103943,0
2008-05-21,15.35,15.35,14.35,14.75,135600,0
2008-05-22,15,15.25,14.75,14.9,69689,0
2008-05-23,14.85,14.9,14.55,14.55,44277,0
2008-05-27,15,15.25,14.55,15.25,78851,0
2008-05-28,15.45,15.45,14.75,15.2,72744,0
2008-05-29,15.1,15.3,14.75,15.25,110158,0
2008-05-30,15.1,15.25,14.9,15,55888,0
2008-06-02,14.95,15.2,14.5,14.55,95044,0
2008-06-03,14.65,14.8,14.25,14.4,107462,0
2008-06-04,14.3,15,14.3,14.45,93760,0
2008-06-05,14.7,15.15,14.7,15.05,95358,0
2008-06-06,15,15,14.35,14.75,55639,0
2008-06-09,14.95,15,14.6,14.9,67412,0
2008-06-10,14.6,14.7,13.8,13.85,113188,0
2008-06-11,13.7,14,12.5,12.55,88558,0
2008-06-12,12.7,13.15,11.95,13.1,99594,0
2008-06-13,13.25,13.8,13.05,13.65,40864,0
2008-06-16,13.65,14.35,13.65,14.2,52306,0
2008-06-17,14.25,14.4,13.8,13.85,38422,0
2008-06-18,13.8,14.25,12.95,13.65,50973,0
2008-06-19,13.55,14.3,13.5,14.3,35998,0
2008-06-20,14.25,14.75,14.05,14.45,99829,0
2008-06-23,14.55,15.9,14.2,15.4,286481,0
2008-06-24,15,15.6,14.8,15.35,135860,0
2008-06-25,15.35,15.6,15.15,15.45,43651,0
2008-06-26,15.25,15.5,15,15.2,94901,0
2008-06-27,15.05,15.6,15,15.25,200487,0
2008-06-30,15.3,15.5,14.9,15,86831,0
2008-07-01,15,15.15,13.75,14.8,92591,0
2008-07-02,14.75,14.75,14.05,14.3,70038,0
2008-07-03,14.2,14.9,13.5,13.95,49098,0
2008-07-07,14.55,14.55,13.2,13.2,74231,0
2008-07-08,13.4,14.7,13.15,14.45,68016,0
2008-07-09,14.5,14.65,13.8,13.8,70001,0
2008-07-10,13.75,14.05,13.6,13.85,58147,0
2008-07-11,13.7,14.45,13.25,14.2,93837,0
2008-07-14,14,14.25,13.6,13.65,35291,0
2008-07-15,13.75,13.75,12.85,13.35,82845,0
2008-07-16,13.4,13.95,12.85,13.95,77680,0
2008-07-17,13.9,14.05,13.5,14,79944,0
2008-07-18,14.1,14.2,13.6,14,71810,0
2008-07-21,14,15.05,13.65,14.6,139754,0
2008-07-22,14.45,14.75,14.25,14.65,100185,0
2008-07-23,14.7,14.8,14.45,14.65,82268,0
2008-07-24,14.7,14.8,14.45,14.55,53928,0
2008-07-25,14.7,15.4,14.6,14.75,260592,0
2008-07-28,14.7,15.35,14.7,15.1,168943,0
2008-07-29,15.2,15.9,15.1,15.75,481546,0
2008-07-30,15.9,17.95,15.7,17.4,316101,0
2008-07-31,18,20.15,17.3,18.15,225880,0
2008-08-01,18.5,19.95,17.75,19.6,139330,0
2008-08-04,20.25,21.35,19.65,19.85,162634,0
2008-08-05,20.85,20.95,20.1,20.45,100444,0
2008-08-06,21,21.35,20.4,21.15,87906,0
2008-08-07,21.45,21.5,16.15,16.35,241900,0
2008-08-08,16.75,19.85,16.5,18.75,191334,0
2008-08-11,19,19.6,18.5,18.95,88258,0
2008-08-12,17.6,19.05,16.45,19.05,143126,0
2008-08-13,20,20,18.2,19.45,84694,0
2008-08-14,19.4,19.45,18.75,19.25,62330,0
2008-08-15,19.6,19.6,17.5,17.5,114884,0
2008-08-18,17.55,17.95,17.35,17.65,68226,0
2008-08-19,17.75,18.2,15.8,16.05,89323,0
2008-08-20,16.1,17,15.35,16.25,57216,0
2008-08-21,16.3,16.3,15.05,15.5,58291,0
2008-08-22,15.75,16.6,15.3,16.45,45834,0
2008-08-25,16.5,17.45,15.7,15.7,48279,0
2008-08-26,15.95,17.15,15.8,17.15,60025,0
2008-08-27,17.25,17.4,15.4,15.7,104200,0
2008-08-28,16.05,16.2,15.45,16.2,56078,0
2008-08-29,16.2,16.3,15.65,16.25,58883,0
2008-09-02,16.85,16.85,15.25,15.4,78744,0
2008-09-03,15.35,15.65,14.5,14.75,80816,0
2008-09-04,14.65,15.05,14.1,14.25,66759,0
2008-09-05,14.25,15,14,14.9,54171,0
2008-09-08,15.6,15.8,14.7,15.65,50717,0
2008-09-09,15.7,16.15,15.7,15.75,80346,0
2008-09-10,16.25,16.25,14.65,14.8,97164,0
2008-09-11,14.75,15.9,14.75,15.45,78085,0
2008-09-12,15.5,16.25,15.25,16.15,52716,0
2008-09-15,16,19.6,16,16.9,166168,0
2008-09-16,19,19.05,11.95,14.6,308238,0
2008-09-17,14.4,14.6,13.35,14.15,131917,0
2008-09-18,14.5,19.5,14.25,18.9,268813,0
2008-09-19,20.35,21.3,17.5,21.1,545044,0
2008-09-22,20.9,21.9,18.3,20.4,118116,0
2008-09-23,20.25,26.25,20,23.05,304380,0
2008-09-24,23.3,24.1,22.5,22.65,117239,0
2008-09-25,22.5,23.4,21.25,21.4,108273,0
2008-09-26,24.05,24.4,19.75,19.85,174084,0
2008-09-29,19.75,19.9,17.5,19.25,127646,0
2008-09-30,19,20.25,18.8,19.3,67839,0
2008-10-01,19.35,19.6,19.25,19.45,61106,0
2008-10-02,19.5,20,17.7,17.7,80447,0
2008-10-03,17.6,19.1,17.6,18.9,100259,0
2008-10-06,18.25,18.95,16,17.95,143080,0
2008-10-07,17.9,18.1,16.15,16.3,98142,0
2008-10-08,16.05,17.5,15.5,16.3,69065,0
2008-10-09,17.3,17.45,14.55,14.6,133042,0
2008-10-10,14.2,15,13.05,14.95,136534,0
2008-10-13,16.1,17.5,15.15,16.65,105276,0
2008-10-14,17.2,18.05,15.5,16.5,84800,0
2008-10-15,16.35,16.55,15.25,15.4,36398,0
2008-10-16,15.5,17.25,14.6,16.95,83493,0
2008-10-17,16.65,16.85,15.7,16.25,84144,0
2008-10-20,16.7,17.2,16.25,17,49767,0
2008-10-21,16.55,17.5,16.45,17,50270,0
2008-10-22,17,19.35,16.8,18,91380,0
2008-10-23,18.15,18.25,16.25,16.95,86365,0
2008-10-24,16.25,17.5,15.9,17.15,75021,0
2008-10-27,17.5,17.5,16,17,45456,0
2008-10-28,17,18.25,16.8,18.15,72124,0
2008-10-29,18.25,20.15,17.8,18.5,132907,0
2008-10-30,19.3,19.3,17,17.85,77350,0
2008-10-31,17.7,18.95,17.4,18.8,84924,0
2008-11-03,18.75,19.5,18.35,18.6,39322,0
2008-11-04,19.5,19.5,17.5,17.55,71201,0
2008-11-05,18,18.25,16.85,16.9,45990,0
2008-11-06,17.35,17.65,16.75,16.95,44644,0
2008-11-07,17.2,18.4,17,18.4,44717,0
2008-11-10,18.6,19.25,18.05,18.2,39159,0
2008-11-11,18.15,18.2,17,17,39450,0
2008-11-12,17.25,17.25,16.3,16.35,47146,0
2008-11-13,16.45,18.5,14.45,18.2,68992,0
2008-11-14,18,18,16,16.55,49416,0
2008-11-17,16.4,17.45,16.4,16.65,38201,0
2008-11-18,16.75,18,16.5,17.7,62941,0
2008-11-19,17.65,17.95,16.25,16.5,67501,0
2008-11-20,16.4,17.5,16.1,17.5,90616,0
2008-11-21,17.45,17.45,14.4,17.4,113314,0
2008-11-24,16.95,17.2,16.05,17.1,72831,0
2008-11-25,17.1,17.25,14.75,14.75,74628,0
2008-11-26,15.15,16.5,14.8,16.45,49457,0
2008-11-28,16.05,16.25,15.3,15.75,11681,0
2008-12-01,15.15,15.25,14.45,14.45,97634,0
2008-12-02,14.85,15.25,14.4,15.15,53967,0
2008-12-03,15.25,15.9,13.95,14.55,80769,0
2008-12-04,15.45,17.05,14.55,14.55,188546,0
2008-12-05,15.25,15.9,13.8,15.8,113484,0
2008-12-08,16.4,17.25,15.95,16.5,89257,0
2008-12-09,16.3,16.95,15.85,16.05,88201,0
2008-12-10,16.3,16.55,15.8,16.25,26953,0
2008-12-11,16.05,16.65,15.5,15.5,37354,0
2008-12-12,15.15,15.75,15,15.7,82846,0
2008-12-15,15.8,15.9,15.05,15.5,63998,0
2008-12-16,15.45,18,15.45,18,76878,0
2008-12-17,17.75,20,17.1,19.85,165543,0
2008-12-18,19.1,21.5,17.45,18.2,177910,0
2008-12-19,19.2,19.7,17.35,17.9,104415,0
2008-12-22,17.95,18.95,16.55,17.65,60101,0
2008-12-23,17.95,17.95,17.25,17.75,25259,0
2008-12-24,17.8,17.95,17.3,17.85,13463,0
2008-12-26,18.5,18.5,17.35,17.45,15952,0
2008-12-29,17.5,17.75,16,16.15,50990,0
2008-12-30,16.35,16.75,15.8,16.6,38919,0
2008-12-31,16.6,17.5,16.15,17.15,65172,0
2009-01-02,17.15,18,17,17.65,36794,0
2009-01-05,17.55,19.5,17.55,19.05,53468,0
2009-01-06,19.9,19.95,18.25,19.25,37247,0
2009-01-07,18.95,19.2,17.55,17.95,37243,0
2009-01-08,17.95,18.9,17.75,18.75,27425,0
2009-01-09,18.9,19,17.8,17.85,46628,0
2009-01-12,17.85,18.45,17.7,18.05,24321,0
2009-01-13,18.1,19.65,18.1,18.8,42505,0
2009-01-14,19.4,20.45,18.35,18.4,81492,0
2009-01-15,18.05,19.1,18,18.75,46112,0
2009-01-16,18.95,18.95,17.75,18.1,39562,0
2009-01-20,18.4,18.4,17,17,46371,0
2009-01-21,17.3,18.15,16.85,17.85,55391,0
2009-01-22,17.4,17.4,16.75,16.85,24276,0
2009-01-23,16.75,17.55,16.55,16.75,31828,0
2009-01-26,18.5,18.5,16.75,17.3,30717,0
2009-01-27,16.8,18.4,16.65,17.95,31287,0
2009-01-28,18.25,18.5,17.6,18.1,30188,0
2009-01-29,18.15,18.45,17.65,17.65,25329,0
2009-01-30,17.8,18.4,17.5,17.75,45227,0
2009-02-02,17.9,19.35,17.4,18.45,37265,0
2009-02-03,18.5,19.25,18.05,18.85,44124,0
2009-02-04,19.25,19.25,18.1,18.1,23209,0
2009-02-05,18.1,19.5,18.1,19,40256,0
2009-02-06,19.05,19.9,18.85,19.7,55426,0
2009-02-09,19.75,20,19.1,19.7,53926,0
2009-02-10,19.65,19.65,18.4,18.45,46883,0
2009-02-11,18.5,18.9,17.6,17.9,51703,0
2009-02-12,18,18.25,17.5,18.15,24474,0
2009-02-13,18.15,18.35,17.6,17.95,73637,0
2009-02-17,17.55,17.7,17.2,17.2,28699,0
2009-02-18,17.3,17.45,16.8,16.8,39319,0
2009-02-19,17,17.25,16,16,40191,0
2009-02-20,16,16,13.75,14.1,123442,0
2009-02-23,14.45,15,13.15,13.2,91509,0
2009-02-24,13.5,14.25,13.05,14.15,51676,0
2009-02-25,14.6,15.25,12.5,12.5,62975,0
2009-02-26,14.75,14.75,11.25,11.5,88418,0
2009-02-27,11.5,11.65,10.55,10.8,97434,0
2009-03-02,10.8,10.9,10,10.1,125791,0
2009-03-03,10.25,11.25,10,10.7,74527,0
2009-03-04,10.95,11.5,10.3,11.15,58974,0
2009-03-05,11.5,11.5,10.6,10.75,57788,0
2009-03-06,10.6,11.45,10.55,10.85,72495,0
2009-03-09,10.95,12.4,10.95,11.45,61781,0
2009-03-10,11.95,12.5,11.55,11.9,61861,0
2009-03-11,12.3,13.1,11.75,12.6,73501,0
2009-03-12,13,14.85,13,14.8,159402,0
2009-03-13,14.95,15.55,14.5,15.3,77437,0
2009-03-16,15.5,17.9,15.25,15.5,114637,0
2009-03-17,15.5,17.95,15.5,17.5,74862,0
2009-03-18,17.5,17.5,16.15,17.05,59903,0
2009-03-19,17.4,17.5,16.5,16.95,65130,0
2009-03-20,17,17.2,16,16.4,73559,0
2009-03-23,16.5,17.4,16.4,17.25,86266,0
2009-03-24,16.7,16.8,16,16.1,45405,0
2009-03-25,16.3,17.15,16.1,17.15,73465,0
2009-03-26,17.1,17.35,16.85,17.35,59250,0
2009-03-27,17.1,17.2,16.7,16.95,39221,0
2009-03-30,17,18.25,16.25,18.1,57405,0
2009-03-31,18.3,18.5,17,17.4,71055,0
2009-04-01,17.15,17.85,16.75,17.6,46286,0
2009-04-02,18.1,18.5,17.3,18.4,89568,0
2009-04-03,18.75,18.75,17.75,18.6,42048,0
2009-04-06,18.3,18.75,17.8,18.25,32363,0
2009-04-07,18.55,18.55,17.55,18.1,43791,0
2009-04-08,18.2,18.5,17.3,17.8,48608,0
2009-04-09,18.7,19,18,19,53923,0
2009-04-13,18.65,19,18.2,19,31470,0
2009-04-14,18.65,19,18.3,18.55,25157,0
2009-04-15,18.5,18.8,18,18.75,46946,0
2009-04-16,18.9,19,18.15,19,56157,0
2009-04-17,19.1,20.5,18.85,20,98475,0
2009-04-20,20,20,18.5,18.65,43432,0
2009-04-21,18.5,19.75,18.5,19.65,36500,0
2009-04-22,19.4,19.85,19.15,19.4,40457,0
2009-04-23,20.3,20.3,18.45,18.5,52262,0
2009-04-24,19,19.75,18.5,19.75,61570,0
2009-04-27,19.5,20.75,19.25,19.9,71833,0
2009-04-28,19.55,20.5,19.45,20,40352,0
2009-04-29,20.25,22,19.6,20.15,145605,0
2009-04-30,20.3,21.25,20.25,20.45,127190,0
2009-05-01,20.55,20.9,20,20.05,85599,0
2009-05-04,20.25,21.25,20.25,20.75,79903,0
2009-05-05,25,27.5,21.05,27.25,262305,0
2009-05-06,26.95,27,24,25,136445,0
2009-05-07,25.2,33.2,25.1,30.7,240869,0
2009-05-08,32.65,34.7,31.3,31.6,242572,0
2009-05-11,32.65,37.5,30.95,32.85,294523,0
2009-05-12,34.75,36.25,30.25,32.4,180760,0
2009-05-13,32.4,32.45,29,29.3,149923,0
2009-05-14,30,30.25,27,29.05,95743,0
2009-05-15,29.75,29.95,28.25,29.15,62685,0
2009-05-18,29.65,36.2,29.25,31.95,297042,0
2009-05-19,32.5,32.7,31.5,32.05,78999,0
2009-05-20,32.2,33.7,30.5,31.25,142718,0
2009-05-21,31.25,34.5,31.25,31.35,93896,0
2009-05-22,31.65,32.15,31.25,31.3,49487,0
2009-05-26,32,32.25,31.35,32.25,53983,0
2009-05-27,31.95,32.1,31.4,32.05,53765,0
2009-05-28,32.35,33.9,31.75,33.1,102371,0
2009-05-29,33.05,34,32.5,32.9,87558,0
2009-06-01,33.3,34,32.9,33.25,63001,0
2009-06-02,33.75,33.75,32.95,33.1,59810,0
2009-06-03,34,35.25,33.1,34.2,141640,0
2009-06-04,34.3,38,34.05,35.7,266962,0
2009-06-05,37.1,37.15,35,35.3,124705,0
2009-06-08,38.15,46.25,35.4,40.4,1505135,0
2009-06-09,41.5,43.7,39.25,40.5,471749,0
2009-06-10,41.35,41.35,38,38.8,221442,0
2009-06-11,38.75,39,37.5,38.1,125717,0
2009-06-12,38.25,39.45,37.55,39.45,106425,0
2009-06-15,39,42,38.8,41.9,269714,0
2009-06-16,41.6,42.05,40.55,41.05,117574,0
2009-06-17,41.05,41.75,40.15,40.5,78661,0
2009-06-18,40.5,41.3,40.5,41.05,88799,0
2009-06-19,41.7,43.85,41.1,42.55,269244,0
2009-06-22,41.75,42.8,39.75,41.2,176143,0
2009-06-23,41.6,41.6,40.2,41.2,59915,0
2009-06-24,43.3,43.75,41.35,42.15,77789,0
2009-06-25,42.25,42.8,41.5,42.7,68662,0
2009-06-26,41.75,42,40.55,41.45,333349,0
2009-06-29,41.15,42.45,40.9,42.2,74258,0
2009-06-30,42.2,42.45,40.75,41.55,90309,0
2009-07-01,41.25,42.25,40.75,42.2,102850,0
2009-07-02,41.45,42.15,41,42.05,70969,0
2009-07-06,42,42,40.1,40.4,104092,0
2009-07-07,40.4,40.9,39.05,39.75,97623,0
2009-07-08,39.8,41.5,39,41.45,219380,0
2009-07-09,41.55,41.85,40.65,40.7,50793,0
2009-07-10,40.6,41.25,40.1,40.3,65253,0
2009-07-13,40.35,40.9,39.6,40.2,69196,0
2009-07-14,39.75,39.75,36.55,36.75,283200,0
2009-07-15,37.5,38.1,35.75,37,198574,0
2009-07-16,36.75,37,34.25,34.9,243164,0
2009-07-17,35.05,37,33.1,36.25,250098,0
2009-07-20,36.15,36.25,33.55,35.7,179157,0
2009-07-21,34.8,36.95,34.05,36.7,115661,0
2009-07-22,36.75,37.5,36.05,37.3,96682,0
2009-07-23,37.25,39.25,37.25,39,105017,0
2009-07-24,38.6,39.8,38,39.25,63882,0
2009-07-27,39.3,39.75,37.6,39.25,49476,0
2009-07-28,39.1,39.85,37.6,39.8,65851,0
2009-07-29,39.3,41.4,38.25,41,112507,0
2009-07-30,41.25,42.05,40.3,41.05,65838,0
2009-07-31,40.7,41.35,40.05,40.15,71235,0
2009-08-03,40.25,41.5,40,41.15,121320,0
2009-08-04,41,41.5,40.1,40.65,86343,0
2009-08-05,36.8,37.7,36.05,37.25,809756,0
2009-08-06,37.3,38.35,36.9,37.75,208454,0
2009-08-07,38.1,39.15,37.5,37.7,117042,0
2009-08-10,37.7,38.4,37.2,37.7,100456,0
2009-08-11,37.6,38.5,35.9,36.05,141230,0
2009-08-12,36.15,37,34.4,34.55,265012,0
2009-08-13,35.45,36.25,34,36.15,287721,0
2009-08-14,36,37.45,36,36.85,127438,0
2009-08-17,36.7,37.25,36.05,36.75,94336,0
2009-08-18,36.8,37.1,36.2,36.4,65050,0
2009-08-19,36.25,37.4,36.15,37.4,75475,0
2009-08-20,37.3,37.45,36.5,37.2,47069,0
2009-08-21,37.65,38.45,36.85,37.95,145523,0
2009-08-24,38.4,39.1,37.6,39.1,130295,0
2009-08-25,39.05,40.2,38.55,39.75,100974,0
2009-08-26,39.5,40.1,38.45,39.45,71275,0
2009-08-27,39.5,39.8,38.6,39.8,64733,0
2009-08-28,39.9,40.05,39.1,39.65,67747,0
2009-08-31,39.65,39.75,38.85,38.95,152255,0
2009-09-01,38.65,39.7,37.75,38,100281,0
2009-09-02,37.7,38.55,36.75,38.55,58417,0
2009-09-03,38.55,39,37.55,38.85,129595,0
2009-09-04,39.2,40.05,38.85,40.05,108505,0
2009-09-08,40.5,44.7,39.5,43.65,403618,0
2009-09-09,44.5,46.25,43.25,44.7,321757,0
2009-09-10,45.6,45.6,44,44.45,109287,0
2009-09-11,44.9,44.95,43.65,44.15,95851,0
2009-09-14,44.2,47.2,43.45,45.75,161602,0
2009-09-15,46.95,48,46,47.7,232652,0
2009-09-16,48,50,47.75,48.6,174510,0
2009-09-17,49.2,49.75,47.8,48.2,131593,0
2009-09-18,50.5,54.15,48.85,51.05,675790,0
2009-09-21,52.15,58.5,51.3,57.35,512534,0
2009-09-22,59,61.5,57.15,59.05,509055,0
2009-09-23,59.4,60,52.75,53.8,553382,0
2009-09-24,53.5,54.7,50.7,51.15,543189,0
2009-09-25,47.95,50.8,45.1,49.05,376813,0
2009-09-28,49.05,49.55,48.25,49,165804,0
2009-09-29,49.25,55.55,48.7,50.25,568347,0
2009-09-30,49.5,50.9,47.35,49.25,185287,0
2009-10-01,49.7,49.7,45.95,46,226185,0
2009-10-02,45.25,49.7,44.45,48,434199,0
2009-10-05,48.75,49,46,46.05,239202,0
2009-10-06,40.15,40.15,30.65,31.55,3387250,0
2009-10-07,31.9,33.8,30.15,30.75,1268384,0
2009-10-08,31.4,31.8,30.75,31.4,627791,0
2009-10-09,31.55,33.25,31.5,33.1,501104,0
2009-10-12,34.05,34.35,31.75,32.4,464719,0
2009-10-13,33.2,33.2,30.8,31.45,326801,0
2009-10-14,31.25,32.25,28,29.2,920309,0
2009-10-15,28.9,29.8,27.9,29.4,338651,0
2009-10-16,29.15,29.2,27.5,27.7,300189,0
2009-10-19,27.7,28.75,27.4,27.5,396238,0
2009-10-20,27.45,27.45,25.35,25.4,545931,0
2009-10-21,25.5,29.55,25.1,28.4,1061182,0
2009-10-22,28.45,28.9,27.3,28.45,291029,0
2009-10-23,28.75,28.95,26.85,27.2,324110,0
2009-10-26,27.35,28.25,26.25,26.65,253918,0
2009-10-27,27,27.25,26.25,26.85,271949,0
2009-10-28,27.5,27.75,25.8,26.05,234177,0
2009-10-29,26.1,28.4,25.75,26.75,378648,0
2009-10-30,26.75,27.05,25.8,26.1,268550,0
2009-11-02,25.75,27.45,25.75,26.5,254629,0
2009-11-03,28.5,29.65,27.5,29.1,578708,0
2009-11-04,29.15,29.2,27.35,27.4,316365,0
2009-11-05,27.6,28.75,27.5,28.2,247173,0
2009-11-06,28.4,29.5,28,28.6,240616,0
2009-11-09,29.55,31.4,28.7,31.05,457165,0
2009-11-10,31.05,33.75,31.05,32.9,622903,0
2009-11-11,33.4,33.75,32,33.35,305667,0
2009-11-12,33.35,33.45,32.05,32.3,188767,0
2009-11-13,32.9,33.4,31.3,31.4,252283,0
2009-11-16,31.75,33.5,31.5,33.4,197715,0
2009-11-17,33.8,34.6,33.1,34.35,210453,0
2009-11-18,34.45,36.95,34.4,36.15,452131,0
2009-11-19,36.05,36.4,33.8,34.7,279619,0
2009-11-20,35.6,36.2,34.05,34.4,278947,0
2009-11-23,34.5,35.4,34,35,198761,0
2009-11-24,34.75,35.75,34,34.4,162136,0
2009-11-25,34.6,34.85,34,34.75,94735,0
2009-11-27,33.7,34.95,33,34.55,108194,0
2009-11-30,34.55,37.05,34.25,36.3,276169,0
2009-12-01,36.95,37.7,36.35,36.7,332536,0
2009-12-02,36.6,37,36.35,36.55,161680,0
2009-12-03,36.75,36.85,36.1,36.3,143509,0
2009-12-04,36.95,37,35.25,36.3,215525,0
2009-12-07,36.55,36.6,35.7,36.25,107019,0
2009-12-08,36.15,39.25,36.15,38.25,478937,0
2009-12-09,38.85,39.4,37.1,38.35,189570,0
2009-12-10,38.35,39.25,38.15,39,145503,0
2009-12-11,39.25,41.75,39,41,324414,0
2009-12-14,41.7,43,41.1,41.75,383365,0
2009-12-15,41.75,42.8,41.75,42.4,236447,0
2009-12-16,43,44.1,42.8,43.95,321714,0
2009-12-17,44.85,45,43,44,325625,0
2009-12-18,44.45,46.65,43.85,46.5,438253,0
2009-12-21,46.75,48.25,45.3,47.5,576160,0
2009-12-22,46.9,47.45,35.35,44.9,1449391,0
2009-12-23,44.85,46.05,43.05,45,421659,0
2009-12-24,45,45.3,43.25,44.25,143590,0
2009-12-28,44.25,45,41.7,42.6,297770,0
2009-12-29,42.9,42.95,41.4,42.55,190660,0
2009-12-30,42.85,44.15,41.05,43.75,248562,0
2009-12-31,43.75,44.85,42.9,43.8,246266,0
2010-01-04,44.5,45.45,43.8,44.95,308684,0
2010-01-05,45,45.1,36.5,39.6,1725476,0
2010-01-06,40.55,41.65,39.65,41.4,1373693,0
2010-01-07,41.5,41.7,40,41.6,647928,0
2010-01-08,41.6,42,40.1,40.2,623700,0
2010-01-11,38.75,42.65,37.4,41.05,1341893,0
2010-01-12,41,42.6,40.75,41.5,663138,0
2010-01-13,42,44.9,41.5,44.5,779413,0
2010-01-14,45,52.8,44.65,51.85,1388055,0
2010-01-15,50.45,54.65,49.3,50.05,1225275,0
2010-01-19,50.2,55.6,50.15,52.95,742730,0
2010-01-20,53.55,54.45,51.35,53.95,492128,0
2010-01-21,53.55,55.4,52.7,53.4,472852,0
2010-01-22,52.95,53.3,50.15,51.35,465050,0
2010-01-25,51.55,52.25,49.4,49.75,436336,0
2010-01-26,49.85,52.4,48.1,50.6,425840,0
2010-01-27,50.95,52.15,50,51.9,303787,0
2010-01-28,52,52.2,51,51.7,306277,0
2010-01-29,52,52.2,49.8,50.6,441897,0
2010-02-01,50.75,51.3,49.3,50.7,406582,0
2010-02-02,49,49.75,45.6,48,771544,0
2010-02-03,47.5,47.95,46.15,47.05,447927,0
2010-02-04,46.55,46.9,43.6,44.65,644222,0
2010-02-05,44.7,45.05,41.65,43.75,549073,0
2010-02-08,44.2,45.1,42.6,44.95,417451,0
2010-02-09,45.3,46.2,44.55,46,463754,0
2010-02-10,45.1,46.8,45,46.75,309375,0
2010-02-11,46.55,47.9,46.55,47.9,317772,0
2010-02-12,47.55,49.95,47.25,49.1,408298,0
2010-02-16,49.8,49.9,48.8,49.05,228219,0
2010-02-17,49.05,50.8,49.05,50.35,342631,0
2010-02-18,50.5,50.85,49.3,50.5,304738,0
2010-02-19,50.55,50.75,49.95,50.5,389800,0
2010-02-22,50.5,51.1,50.15,50.65,262915,0
2010-02-23,50.25,50.7,48.25,49.2,330487,0
2010-02-24,49.45,49.95,49.15,49.55,111510,0
2010-02-25,49.2,50,48.5,49.75,146716,0
2010-02-26,49.95,50.2,49.55,49.95,138447,0
2010-03-01,50.25,51.25,50.2,51.2,180311,0
2010-03-02,51.6,53,51.4,52.25,218933,0
2010-03-03,52.45,53.65,52.05,52.3,184695,0
2010-03-04,52.55,52.75,50.3,51.25,165062,0
2010-03-05,51.3,51.75,50.5,50.95,169732,0
2010-03-08,51.45,51.75,49.45,51,194165,0
2010-03-09,51,52.25,50.25,52.05,186672,0
2010-03-10,52.65,53.15,51.75,52.4,178493,0
2010-03-11,52.55,52.7,51.75,52.5,106132,0
2010-03-12,52.5,52.95,51.35,52.4,148808,0
2010-03-15,35.2,50,32.8,39.45,3471500,0
2010-03-16,40.1,42.95,36.8,37.95,2428729,0
2010-03-17,38,38.4,36.15,37.45,927801,0
2010-03-18,37.6,38.9,36.8,37.5,612395,0
2010-03-19,37.5,38,35.1,35.8,706077,0
2010-03-22,35,35,32.05,32.1,926946,0
2010-03-23,32.25,35.35,31.75,34.65,731363,0
2010-03-24,35.25,36.95,34.65,35.2,482988,0
2010-03-25,35.5,35.95,35,35.05,271938,0
2010-03-26,35.3,35.65,34.25,34.55,238283,0
2010-03-29,35.9,36.4,34,34.1,336957,0
2010-03-30,34.3,34.3,32.6,32.9,300160,0
2010-03-31,32.85,33.3,32.5,32.8,225732,0
2010-04-01,32.3,33.6,32.3,32.8,221655,0
2010-04-05,32.95,34.1,32.9,34,227016,0
2010-04-06,34,35.5,34,35.15,321944,0
2010-04-07,35.35,35.7,34.3,34.45,209048,0
2010-04-08,34.3,35,33.75,34.6,116564,0
2010-04-09,34.75,34.85,34.2,34.3,92168,0
2010-04-12,34.8,36.45,34.2,34.75,471549,0
2010-04-13,35.15,35.5,34.2,34.3,210499,0
2010-04-14,34.7,34.7,33.75,34.25,221091,0
2010-04-15,34.05,34.45,33.35,33.55,222148,0
2010-04-16,33.5,34,32.5,32.65,278025,0
2010-04-19,32.6,33.35,32.1,32.4,157247,0
2010-04-20,32.65,32.95,30.55,32.45,309006,0
2010-04-21,32.3,32.4,30.9,30.95,231310,0
2010-04-22,30.5,31.65,29.5,31.3,259781,0
2010-04-23,31.45,35.25,30.6,34.95,737525,0
2010-04-26,36.5,36.65,34.95,34.95,453943,0
2010-04-27,35,35.4,32.75,32.8,269248,0
2010-04-28,33.45,36.6,32.55,34.45,580906,0
2010-04-29,34.9,35.4,34.05,35,333536,0
2010-04-30,35,35.95,33.75,34.75,475945,0
2010-05-03,34.8,36.4,34.6,36.15,338865,0
2010-05-04,35.6,36.5,35.2,35.65,229006,0
2010-05-05,34.95,35.25,33.5,34.15,361552,0
2010-05-06,34,34.75,29.75,32.5,395758,0
2010-05-07,33,33.45,30.55,31.25,313294,0
2010-05-10,33.5,33.5,32.2,32.6,232752,0
2010-05-11,32.5,34.85,32.05,34.3,316907,0
2010-05-12,34.2,34.9,33.75,34,256632,0
2010-05-13,34.05,34.05,30.45,30.55,927603,0
2010-05-14,30.4,30.4,28.7,29.15,725207,0
2010-05-17,29.85,30.1,27.35,28.2,693851,0
2010-05-18,28.5,29.15,27.5,27.55,268485,0
2010-05-19,27.6,27.6,25.9,26.15,349594,0
2010-05-20,25.4,25.75,24.55,24.7,448613,0
2010-05-21,24.3,26.2,24.1,24.75,464477,0
2010-05-24,24.85,26,23.8,25.3,418278,0
2010-05-25,25.05,27,24.1,26.85,346502,0
2010-05-26,27.5,28.3,25.55,25.8,340154,0
2010-05-27,26.75,27.25,26.3,27.25,129926,0
2010-05-28,27,28.35,26.35,27.8,256182,0
2010-06-01,27.35,28.6,26.65,26.85,243017,0
2010-06-02,27,28.55,26.85,28.5,149086,0
2010-06-03,28.45,29.4,28.25,29.3,162947,0
2010-06-04,28.5,29.4,27,27.35,268122,0
2010-06-07,27.65,28.45,27,27.55,225446,0
2010-06-08,27.15,28.25,27,28.2,204881,0
2010-06-09,28.5,28.5,27.35,27.95,170622,0
2010-06-10,28.25,31.3,27.95,31.25,759758,0
2010-06-11,30.95,34.75,30.95,32.5,646283,0
2010-06-14,32.7,33.5,31.85,32.15,333349,0
2010-06-15,32.25,32.95,30.1,30.6,409816,0
2010-06-16,30,30.95,29.35,29.6,306443,0
2010-06-17,29.6,29.6,28.2,29.1,207106,0
2010-06-18,29.25,30.3,28.9,29.4,242103,0
2010-06-21,31,31.25,27.9,28.3,310793,0
2010-06-22,28.4,29.3,27.85,28.3,178871,0
2010-06-23,29.75,31.2,29.45,29.75,402389,0
2010-06-24,29.75,33.45,29.2,32.8,354457,0
2010-06-25,34.15,35.95,33.45,35.55,648121,0
2010-06-28,34.85,35,32.95,34.25,483913,0
2010-06-29,33.7,33.8,32.85,33.55,361830,0
2010-06-30,33.55,33.9,31.7,31.95,166665,0
2010-07-01,32.7,33.05,29.9,31.6,219887,0
2010-07-02,31.9,32.45,30.15,30.2,192933,0
2010-07-06,30.85,31.85,28.35,28.8,334018,0
2010-07-07,28.8,31.3,28.8,30.95,296527,0
2010-07-08,31.6,31.75,30.35,31.45,208223,0
2010-07-09,31.55,32.35,31,32.3,150952,0
2010-07-12,32.1,32.45,30.55,30.8,160971,0
2010-07-13,31.3,32.75,30.8,32.65,273767,0
2010-07-14,32.4,34.4,31.6,32.75,360356,0
2010-07-15,32.7,33,31.7,32.25,199557,0
2010-07-16,31.85,31.85,29.6,30,318769,0
2010-07-19,30.05,31.15,29.6,31.05,199590,0
2010-07-20,32.95,34.75,32.25,33.4,738102,0
2010-07-21,33.6,33.85,31.45,31.95,312519,0
2010-07-22,32.5,33.35,30.25,31.65,390907,0
2010-07-23,31.55,32.75,30.65,32.45,231525,0
2010-07-26,33,36.35,32.5,35.5,742937,0
2010-07-27,36,36.25,34.95,35.95,286187,0
2010-07-28,36.25,36.45,34.55,34.8,207531,0
2010-07-29,34.9,35.7,33.4,34.3,221719,0
2010-07-30,33.95,35.5,33.85,34.55,222980,0
2010-08-02,35.1,36.8,34.6,35.1,386263,0
2010-08-03,35.05,35.75,34.1,34.3,258118,0
2010-08-04,34.75,35.45,34.45,34.95,189483,0
2010-08-05,34.75,35.35,34.25,34.4,138283,0
2010-08-06,34.4,34.7,33.5,34.5,168253,0
2010-08-09,33.5,35.55,33.45,35.35,283678,0
2010-08-10,34.9,36,34.7,35.75,245190,0
2010-08-11,35.5,36,33.85,34.25,400857,0
2010-08-12,33.9,34.75,33.3,33.7,149109,0
2010-08-13,33.5,33.75,32.6,32.65,187690,0
2010-08-16,32.6,34.1,32.5,34.1,202122,0
2010-08-17,32.1,32.25,30.5,31.1,541998,0
2010-08-18,30.85,33.15,29.8,29.85,685526,0
2010-08-19,31.05,31.25,28.75,29.65,1106777,0
2010-08-20,29.6,30.05,29.05,29.7,355308,0
2010-08-23,29.85,29.95,28.75,28.85,212638,0
2010-08-24,28.25,28.95,27.5,28.55,202147,0
2010-08-25,28.3,29.05,27.8,28.65,217961,0
2010-08-26,28.85,29.05,28.3,28.6,221390,0
2010-08-27,29.05,29.75,28.5,29.35,165593,0
2010-08-30,29.4,29.6,28.3,28.35,196374,0
2010-08-31,28.2,28.85,27.7,27.75,271846,0
2010-09-01,28.25,28.7,27.7,28.5,202840,0
2010-09-02,28.55,29.1,28.05,28.75,119307,0
2010-09-03,28.95,29.15,28.4,29.05,190514,0
2010-09-07,28.85,29,28.3,28.7,139625,0
2010-09-08,28.65,29.7,28.65,29.3,192017,0
2010-09-09,29.7,29.7,29.1,29.4,89694,0
2010-09-10,29.5,29.75,29,29.55,95660,0
2010-09-13,29.95,32.25,29.65,31.45,467732,0
2010-09-14,32.25,32.9,31.15,31.3,361761,0
2010-09-15,31.25,31.65,30.15,30.3,276783,0
2010-09-16,30.3,31,29.25,29.65,186799,0
2010-09-17,30,30.2,29,29.95,277773,0
2010-09-20,30.25,30.35,29.9,30.15,292363,0
2010-09-21,30.2,30.85,29.55,29.95,301119,0
2010-09-22,30,30.15,29.8,30.05,249687,0
2010-09-23,29.9,30.35,29.8,30.05,345248,0
2010-09-24,30.55,30.6,30.15,30.3,167433,0
2010-09-27,30.4,30.55,30.15,30.25,177530,0
2010-09-28,30.25,30.45,29.9,30.4,203481,0
2010-09-29,30.35,33.6,30.35,32.9,1391002,0
2010-09-30,34,34.5,32.65,33.8,565286,0
2010-10-01,34,34.35,32.75,33.05,285010,0
2010-10-04,33.1,33.35,30.7,31.4,525732,0
2010-10-05,31.8,32.6,31.05,32.3,229973,0
2010-10-06,32.4,34,32.1,32.9,313287,0
2010-10-07,33.2,33.6,32.45,33.3,210688,0
2010-10-08,33.3,34,33.2,33.8,232310,0
2010-10-11,33.7,33.75,32.7,33.1,161483,0
2010-10-12,32.9,33.55,32.6,33.4,167611,0
2010-10-13,33.5,33.9,33.3,33.35,200093,0
2010-10-14,33.05,33.5,32.05,32.5,279958,0
2010-10-15,34.45,34.45,33.15,33.5,479472,0
2010-10-18,33.85,34.35,33.65,33.8,263734,0
2010-10-19,33.95,36,33.8,34.6,669730,0
2010-10-20,33.7,34.15,32.45,32.85,716364,0
2010-10-21,33.15,33.4,30.75,31.3,747345,0
2010-10-22,31.4,32.7,31.4,32.5,454209,0
2010-10-25,32.65,33,31.5,32.3,307065,0
2010-10-26,32.2,32.75,31.75,32.3,154679,0
2010-10-27,32.25,32.5,31.8,32.3,140420,0
2010-10-28,32.65,32.8,31.95,32,280054,0
2010-10-29,32.6,32.75,31.4,31.9,276216,0
2010-11-01,32.85,32.85,30.7,31.25,460975,0
2010-11-02,31.75,31.9,30.3,31.3,315994,0
2010-11-03,31.3,31.6,30.5,30.95,233719,0
2010-11-04,30.85,30.95,25.35,27.55,2492437,0
2010-11-05,27.4,27.8,26.25,27.7,581316,0
2010-11-08,27.75,28.35,26.85,27.25,367405,0
2010-11-09,27.25,27.5,26.6,27,263134,0
2010-11-10,27.8,28.65,26.75,28.15,312136,0
2010-11-11,28,28.25,27.55,27.65,145719,0
2010-11-12,27.7,29.2,27.5,29.2,326953,0
2010-11-15,29.75,30.85,29.55,30.3,435173,0
2010-11-16,31.05,31.1,29.6,29.95,404363,0
2010-11-17,30.25,30.5,29.75,30.2,226591,0
2010-11-18,30.65,30.75,29.8,30.4,179726,0
2010-11-19,30.75,30.75,30,30.05,196689,0
2010-11-22,30.55,30.75,30.05,30.65,201309,0
2010-11-23,30.9,31.7,30.35,31.6,381515,0
2010-11-24,31.75,33.5,31.65,33.4,420393,0
2010-11-26,33.25,33.85,32.75,33.45,179449,0
2010-11-29,33.75,33.75,32.7,32.8,261867,0
2010-11-30,32.5,32.7,30.75,31.4,325095,0
2010-12-01,32.2,32.7,31.1,31.2,258652,0
2010-12-02,32.05,32.05,30.9,31.3,188755,0
2010-12-03,31.25,32.25,31,31.7,220385,0
2010-12-06,31.9,33.15,31.6,32.8,234732,0
2010-12-07,33.3,33.75,31.85,32.15,235053,0
2010-12-08,32.7,33.7,32.55,33.55,266830,0
2010-12-09,33.85,36.35,33.85,36.05,689004,0
2010-12-10,36.85,38.6,36.1,37.55,955033,0
2010-12-13,38.15,39.1,36.85,38.45,913067,0
2010-12-14,39.15,42.45,38.8,42.3,1153232,0
2010-12-15,45.4,46.15,36.55,41,2928601,0
2010-12-16,41.15,42.85,41,42.05,904441,0
2010-12-17,42.35,42.5,39.35,40.1,792083,0
2010-12-20,40,42.1,38.85,41.3,817386,0
2010-12-21,41.1,41.7,40.5,41.65,574718,0
2010-12-22,41.65,43.15,41.55,42.6,582342,0
2010-12-23,43.3,43.35,40.2,40.6,886602,0
2010-12-27,39.95,40.75,37.35,39.85,902508,0
2010-12-28,43.35,44.45,40.1,41.15,1935932,0
2010-12-29,41,41,39.6,40.05,563444,0
2010-12-30,39.85,40.8,39.8,40.65,379689,0
2010-12-31,40.25,40.55,40,40.3,244141,0
2011-01-03,41.15,42.6,40.25,42.45,857277,0
2011-01-04,42.2,42.95,41.65,41.85,431457,0
2011-01-05,42.1,42.65,41.35,42.15,397838,0
2011-01-06,42.15,42.35,41.6,41.9,357934,0
2011-01-07,42.2,42.25,40.9,41,399150,0
2011-01-10,41.45,42.1,41,42,411727,0
2011-01-11,42.7,43.75,42.25,43.55,749124,0
2011-01-12,44.15,45.45,43.75,45.2,1010152,0
2011-01-13,46.35,48.9,45.6,47,1373594,0
2011-01-14,48.35,48.9,47.25,48.2,1026100,0
2011-01-18,49.55,50.25,48.5,49.15,1140048,0
2011-01-19,49.45,49.55,30.25,45.55,2010545,0
2011-01-20,25.35,31.15,25,30.85,6890726,0
2011-01-21,29.5,30.4,28.1,28.8,2350886,0
2011-01-24,28.05,28.25,26.55,27.15,1609423,0
2011-01-25,26.8,27.6,26.6,27.05,1110719,0
2011-01-26,27,27.2,26.25,26.25,606224,0
2011-01-27,26.25,26.25,25.1,25.65,755398,0
2011-01-28,26.25,26.35,25.2,25.2,618474,0
2011-01-31,25.4,25.4,23.75,23.85,887631,0
2011-02-01,23.8,24.2,23,23.7,795451,0
2011-02-02,23.75,26.25,23.75,25.75,840035,0
2011-02-03,25.8,26,25,25.5,337104,0
2011-02-04,25.45,26.1,25.05,25.75,419697,0
2011-02-07,25.75,27.05,25.6,26.7,536242,0
2011-02-08,26.95,27.1,26.1,26.6,311097,0
2011-02-09,26.35,26.45,25.5,25.7,282502,0
2011-02-10,26.2,26.2,25.25,25.3,433188,0
2011-02-11,22.5,22.6,18.8,18.95,3914835,0
2011-02-14,18.6,18.85,17,17.4,1635843,0
2011-02-15,17.4,19.75,17.05,19.25,1232735,0
2011-02-16,19.7,19.85,19.05,19.15,475705,0
2011-02-18,19.25,19.3,18.75,19.3,392840,0
2011-02-22,18.85,19.35,18.5,19.2,479322,0
2011-02-23,19,19.25,18,18.3,352616,0
2011-02-24,19.2,19.2,18.2,18.8,345254,0
2011-02-25,18.7,18.95,18.05,18.25,267751,0
2011-02-28,18.35,19.1,18.2,18.7,272406,0
2011-03-01,18.85,18.85,18.3,18.45,152916,0
2011-03-02,18.4,19.05,18.35,19,257573,0
2011-03-03,19.15,19.15,18.55,19,157759,0
2011-03-04,19.45,20.2,19.25,19.45,428699,0
2011-03-07,19.6,19.75,18.6,18.85,177846,0
2011-03-08,18.95,19.35,18.5,19.25,213061,0
2011-03-09,19.25,19.3,19,19.05,112112,0
2011-03-10,19,19.35,18.55,19.15,205493,0
2011-03-11,19.25,19.8,19.25,19.55,183823,0
2011-03-14,19.3,19.35,18.4,18.6,406326,0
2011-03-15,17.75,18.95,17.65,18.95,246760,0
2011-03-16,18.75,18.9,18.15,18.35,200561,0
2011-03-17,18.45,18.75,17.85,17.9,173201,0
2011-03-18,18,18,17.8,17.85,153935,0
2011-03-21,17.8,18.05,17.5,17.8,202605,0
2011-03-22,18,19.35,17.9,18.2,494597,0
2011-03-23,18.3,18.35,17.75,17.9,166182,0
2011-03-24,17.9,18.4,17.85,18.2,118185,0
2011-03-25,18.25,19.1,18.25,18.95,308871,0
2011-03-28,19,19.1,18.35,18.4,252674,0
2011-03-29,18.4,18.9,18.25,18.3,158917,0
2011-03-30,18.35,18.8,18.15,18.5,172757,0
2011-03-31,18.45,18.55,18.15,18.2,114131,0
2011-04-01,18.35,18.8,18.15,18.8,135655,0
2011-04-04,18.7,18.85,18.3,18.7,102732,0
2011-04-05,18.65,18.85,18.5,18.65,100563,0
2011-04-06,18.85,18.85,18.45,18.5,93523,0
2011-04-07,18.45,18.65,18.1,18.25,128007,0
2011-04-08,18.5,18.55,18.1,18.2,95817,0
2011-04-11,18.1,18.2,17.8,17.95,169011,0
2011-04-12,17.95,18.2,17.4,18.1,221262,0
2011-04-13,18.1,18.45,17.75,18.2,171950,0
2011-04-14,18,18.1,17.65,18,110451,0
2011-04-15,17.85,18.4,17.75,18.3,111487,0
2011-04-18,18.15,18.45,17.75,18.4,119264,0
2011-04-19,18.45,18.7,18.05,18.4,166430,0
2011-04-20,18.6,18.7,18.3,18.65,114706,0
2011-04-21,18.65,18.8,18.5,18.8,124947,0
2011-04-25,18.7,18.8,18.5,18.8,98793,0
2011-04-26,18.75,19.35,18.6,19,249705,0
2011-04-27,19.05,21.5,19.05,20.5,631867,0
2011-04-28,20.95,22.5,20.8,22.05,741047,0
2011-04-29,22.45,22.5,20.6,21.8,491837,0
2011-05-02,22.2,22.95,21.55,22.15,422777,0
2011-05-03,22.2,22.55,20.9,21.4,234811,0
2011-05-04,21.5,22.3,20.75,21.85,241637,0
2011-05-05,21.9,22.1,21.3,21.8,231032,0
2011-05-06,21.8,22.35,21.35,21.75,250723,0
2011-05-09,22.6,23.75,21.6,22,1056030,0
2011-05-10,18.8,19.75,18.75,19.3,1176240,0
2011-05-11,19.55,19.7,19.15,19.4,331936,0
2011-05-12,19.4,20.5,19.15,20.4,363258,0
2011-05-13,20.3,20.8,19.5,19.95,276526,0
2011-05-16,19.9,20,19.45,19.5,193833,0
2011-05-17,19.6,19.7,19.2,19.45,171343,0
2011-05-18,19.4,20.2,19.25,20.05,189775,0
2011-05-19,20,20.25,19.75,20.1,92045,0
2011-05-20,20,20.3,19.8,20,177732,0
2011-05-23,19.8,20.15,19.65,19.7,125681,0
2011-05-24,19.65,19.9,19.35,19.7,157271,0
2011-05-25,19.75,20.55,19.6,20.55,164741,0
2011-05-26,20.45,21.2,20.15,21.15,170750,0
2011-05-27,21.2,21.25,20.5,20.6,103513,0
2011-05-31,20.65,20.95,20.1,20.4,117749,0
2011-06-01,20.3,20.5,19.85,20,151760,0
2011-06-02,19.95,20.5,19.45,20.15,146034,0
2011-06-03,19.85,20.1,19.6,19.8,89381,0
2011-06-06,19.75,19.8,19.45,19.5,127096,0
2011-06-07,19.65,19.75,19.3,19.3,97477,0
2011-06-08,19.25,19.5,18.95,19,199444,0
2011-06-09,19.15,19.25,18.95,19.05,85770,0
2011-06-10,19,19.15,18.9,19.05,82071,0
2011-06-13,19.05,19.35,18.75,19,163090,0
2011-06-14,19,19.65,18.9,19.05,80846,0
2011-06-15,18.95,19.1,18.7,18.7,77403,0
2011-06-16,18.65,19,18,18.1,130954,0
2011-06-17,18.35,19.6,18.25,19.45,183521,0
2011-06-20,19.45,20.5,19.1,20.5,267685,0
2011-06-21,20.45,20.45,19.6,20.15,132166,0
2011-06-22,20.05,20.5,19.85,20.3,105512,0
2011-06-23,20,20.25,19.75,20.05,89489,0
2011-06-24,20,20.25,19.9,19.95,264024,0
2011-06-27,20.6,21.5,20.3,20.75,322066,0
2011-06-28,20.6,20.75,19.2,19.75,254831,0
2011-06-29,19.8,19.85,19.3,19.3,108613,0
2011-06-30,19.35,19.4,18.8,19,146269,0
2011-07-01,19.1,19.25,18.8,19.2,105522,0
2011-07-05,19.4,19.4,18.85,19,120459,0
2011-07-06,18.9,19,18.6,18.75,80750,0
2011-07-07,19,19.95,18.45,19.5,206437,0
2011-07-08,19.5,19.75,19.2,19.3,62187,0
2011-07-11,19.35,19.5,18.85,18.85,85006,0
2011-07-12,18.9,19.1,18.65,18.95,75045,0
2011-07-13,19.05,19.05,18.75,18.85,81399,0
2011-07-14,18.8,19.2,18.75,18.9,130521,0
2011-07-15,18.95,19,18.3,18.3,143359,0
2011-07-18,18.3,18.5,17.8,18,127637,0
2011-07-19,18.15,18.5,17.95,18.35,86822,0
2011-07-20,18.5,18.55,17.95,18,89513,0
2011-07-21,18,18,17.85,18,97791,0
2011-07-22,18.05,18.05,17.65,17.75,114991,0
2011-07-25,17.65,17.75,17.45,17.5,96312,0
2011-07-26,17.45,17.55,17.15,17.2,115385,0
2011-07-27,17.2,17.35,16.35,16.55,157646,0
2011-07-28,16.65,17.4,16.4,16.9,113181,0
2011-07-29,16.8,17.15,16.55,16.6,123541,0
2011-08-01,17,17.25,16.05,16.1,150328,0
2011-08-02,16.05,16.55,15.35,15.4,166324,0
2011-08-03,15.4,15.55,14.35,14.85,316447,0
2011-08-04,14.85,14.9,13.35,13.55,409928,0
2011-08-05,14.1,14.1,13,13.35,185452,0
2011-08-08,12.8,13,11,11.55,459944,0
2011-08-09,12.05,12.35,11.1,12.35,248949,0
2011-08-10,12.15,12.2,11.1,11.25,244004,0
2011-08-11,11.4,12.15,11.25,11.85,224581,0
2011-08-12,15,15.75,13.5,13.95,1366184,0
2011-08-15,14.55,14.55,13.3,14.2,266073,0
2011-08-16,13.9,14.1,12.95,12.95,226825,0
2011-08-17,13.15,13.35,12.55,12.85,129064,0
2011-08-18,12.7,12.85,11,12.05,228712,0
2011-08-19,11.8,12.5,11.75,12,151595,0
2011-08-22,12.55,13.15,12,12.2,156854,0
2011-08-23,12.5,12.75,12.1,12.75,136324,0
2011-08-24,12.9,13.3,12.45,13.25,104462,0
2011-08-25,13.25,13.35,12.25,12.6,159703,0
2011-08-26,12.5,13,12.25,12.8,87974,0
2011-08-29,12.8,13.6,12.75,13.5,136775,0
2011-08-30,13.45,14.35,13.1,14.3,158727,0
2011-08-31,14.4,15.2,14.3,15.1,242872,0
2011-09-01,15.1,15.5,14.5,14.6,156760,0
2011-09-02,14.4,14.75,14,14.65,109046,0
2011-09-06,14.1,15.8,13.75,15.8,206302,0
2011-09-07,16.15,16.5,15.4,16.15,226033,0
2011-09-08,16.2,16.4,15.25,15.25,119836,0
2011-09-09,15.05,15.2,14.25,14.75,114736,0
2011-09-12,14.4,15.75,14.35,15.7,163934,0
2011-09-13,16,16.55,15.8,16.45,267821,0
2011-09-14,16.5,16.75,16.05,16.35,234224,0
2011-09-15,17,17.25,16.4,17,182116,0
2011-09-16,16.75,17.65,16.55,17.05,168486,0
2011-09-19,16.85,17.45,16.35,16.7,103687,0
2011-09-20,17.1,17.5,16.5,16.65,170129,0
2011-09-21,16.75,17,16.25,16.3,154878,0
2011-09-22,16,16.05,14.6,15.9,189882,0
2011-09-23,15.8,18.9,15.8,18.7,453431,0
2011-09-26,19.25,19.35,17.65,19.05,263334,0
2011-09-27,19.75,19.75,18.5,18.85,227035,0
2011-09-28,19.1,19.7,17.75,18.7,224492,0
2011-09-29,19.15,19.45,18,19.05,200094,0
2011-09-30,18.7,19.35,18.25,18.95,214352,0
2011-10-03,18.7,19.35,17.25,17.25,197985,0
2011-10-04,16.85,18.95,16.15,18.5,244869,0
2011-10-05,18.5,18.9,17.3,17.45,135131,0
2011-10-06,17.45,18.5,16.6,17.7,112557,0
2011-10-07,18,18.2,16.65,16.75,98080,0
2011-10-10,17.1,17.4,16.7,17.4,94172,0
2011-10-11,17.25,17.85,16.8,16.9,152218,0
2011-10-12,17.25,17.9,16.85,17.9,151984,0
2011-10-13,17.7,18.1,16.65,16.95,155615,0
2011-10-14,17.1,17.3,16.5,16.75,137685,0
2011-10-17,16.6,17,15.3,15.35,285892,0
2011-10-18,15.4,15.7,15.1,15.6,145315,0
2011-10-19,15.45,15.65,15,15.05,125349,0
2011-10-20,15.3,15.3,14.7,15,159172,0
2011-10-21,15.45,15.45,14.85,15.05,137820,0
2011-10-24,15.05,15.45,14.9,15.25,104401,0
2011-10-25,15.25,15.25,14.85,15.15,68864,0
2011-10-26,15.25,16.1,14.85,15.3,150813,0
2011-10-27,15.7,16.25,15.5,16.15,189638,0
2011-10-28,16.25,16.45,15.6,15.65,141255,0
2011-10-31,15.5,15.8,15.35,15.6,62325,0
2011-11-01,15.4,15.75,15.4,15.55,101981,0
2011-11-02,16.3,16.3,15.4,15.5,123986,0
2011-11-03,15.45,15.9,15.4,15.5,161856,0
2011-11-04,15.5,15.65,15.05,15.05,103640,0
2011-11-07,15.1,15.35,15.05,15.25,67889,0
2011-11-08,15.25,15.5,15,15.1,217558,0
2011-11-09,15.1,15.25,14.95,14.95,134506,0
2011-11-10,15.25,15.25,14.85,14.85,87064,0
2011-11-11,14.75,15.45,14.6,15.25,102166,0
2011-11-14,15.05,15.25,14.8,14.9,104842,0
2011-11-15,15.2,15.3,14.95,15.25,185325,0
2011-11-16,15.25,15.4,15.1,15.35,194060,0
2011-11-17,15.15,16.7,15.1,16.1,229259,0
2011-11-18,16.35,16.5,15,15.2,205449,0
2011-11-21,15.05,16.1,14.65,15.75,133134,0
2011-11-22,15.75,16,14.8,15,124255,0
2011-11-23,15,16.25,15,15.9,304390,0
2011-11-25,15.75,15.95,14.7,14.75,89744,0
2011-11-28,15.6,15.6,15.05,15.4,87982,0
2011-11-29,15.45,15.6,15,15,93028,0
2011-11-30,15.4,15.55,15.15,15.3,156083,0
2011-12-01,15.35,15.75,15.15,15.45,123274,0
2011-12-02,15.6,15.6,15.05,15.2,105700,0
2011-12-05,15.35,15.45,15.05,15.05,91126,0
2011-12-06,15.2,15.3,14.8,14.9,97603,0
2011-12-07,14.9,15.15,14.8,14.95,94709,0
2011-12-08,14.95,15.15,14.75,14.75,89105,0
2011-12-09,14.85,14.95,14.55,14.6,94315,0
2011-12-12,14.55,14.8,14.3,14.75,105105,0
2011-12-13,14.85,14.85,13.2,13.65,181105,0
2011-12-14,13.75,14.05,13.7,13.7,73593,0
2011-12-15,13.85,13.85,13.1,13.3,107561,0
2011-12-16,13.5,13.6,12.8,13.35,139530,0
2011-12-19,13.45,14.15,13.25,13.8,112171,0
2011-12-20,13.95,14.1,13.45,14,107756,0
2011-12-21,13.8,14,13.25,13.6,79071,0
2011-12-22,13.65,14.1,13.5,13.75,168647,0
2011-12-23,13.75,13.95,13.35,13.45,89337,0
2011-12-27,13.4,13.6,13.05,13.15,84932,0
2011-12-28,13.1,13.3,12.75,12.8,138357,0
2011-12-29,12.85,13.15,12.55,13,149930,0
2011-12-30,12.85,13.2,12.25,12.5,301108,0
2012-01-03,12.6,13,12.45,12.6,157870,0
2012-01-04,12.4,12.6,11.75,11.8,183899,0
2012-01-05,11.75,12.15,11.55,11.95,118635,0
2012-01-06,12.1,13.25,12.1,12.8,300555,0
2012-01-09,12.8,12.9,12.25,12.8,140527,0
2012-01-10,13,13,12.6,12.9,116151,0
2012-01-11,12.9,13.25,12.65,13.15,168147,0
2012-01-12,13.2,14.1,13.05,13.7,404096,0
2012-01-13,13.65,14.2,13.4,13.7,211537,0
2012-01-17,14,14,13.5,13.6,142537,0
2012-01-18,13.75,13.8,13.3,13.65,138446,0
2012-01-19,13.65,14.25,13.5,14.2,188288,0
2012-01-20,14.1,15.2,13.85,14.1,346108,0
2012-01-23,14.25,14.7,13.7,13.95,209366,0
2012-01-24,13.8,14.4,13.75,14.4,240190,0
2012-01-25,14.45,15.45,14.1,15.45,234371,0
2012-01-26,15.45,17.1,15.3,17.05,460591,0
2012-01-27,16.7,17.2,16.3,16.4,218813,0
2012-01-30,17.25,17.4,15.3,15.85,287349,0
2012-01-31,15.8,16,13.4,13.5,582065,0
2012-02-01,13.7,13.75,13.25,13.4,404331,0
2012-02-02,13.75,13.75,12.25,12.35,567507,0
2012-02-03,11.1,11.35,10.7,10.85,5407430,0
2012-02-06,10.95,11.8,10.9,11.7,1264268,0
2012-02-07,12,12.25,11.65,12.15,766847,0
2012-02-08,12.4,12.4,11.9,12,583130,0
2012-02-09,12.1,12.2,11.75,12.05,282239,0
2012-02-10,11.85,11.9,11.25,11.65,406150,0
2012-02-13,12.05,12.25,11.65,11.9,406172,0
2012-02-14,11.9,11.95,11.65,11.7,302275,0
2012-02-15,11.9,12,11.45,11.6,316151,0
2012-02-16,11.5,11.85,11.3,11.75,302690,0
2012-02-17,11.6,11.8,11.3,11.4,314865,0
2012-02-21,11.4,11.5,10.95,11.15,574319,0
2012-02-22,11.3,11.3,10.8,10.9,361602,0
2012-02-23,11.15,11.55,10.9,11.15,674900,0
2012-02-24,11.2,11.4,11,11.15,637434,0
2012-02-27,11.3,11.35,10.9,10.95,350701,0
2012-02-28,11.3,11.75,11.1,11.75,1097182,0
2012-02-29,11.95,12.25,11.45,11.7,1174487,0
2012-03-01,11.65,12,11.35,11.35,388680,0
2012-03-02,11.45,11.8,11.3,11.4,320443,0
2012-03-05,11.4,11.55,11.25,11.35,252062,0
2012-03-06,11.3,11.35,10.9,10.9,254282,0
2012-03-07,11.05,11.1,10.8,10.95,213820,0
2012-03-08,11,11.35,10.95,11.25,178897,0
2012-03-09,11.1,11.35,11,11.3,277915,0
2012-03-12,11.25,11.4,10.85,10.95,223308,0
2012-03-13,11.05,11.1,10.9,11.05,257939,0
2012-03-14,11.05,11.15,10.8,10.8,262524,0
2012-03-15,10.8,11.25,10.8,11.2,277971,0
2012-03-16,11.15,11.75,11.1,11.65,486401,0
2012-03-19,11.65,12,11.55,11.85,278063,0
2012-03-20,11.85,12,11.75,11.95,336728,0
2012-03-21,11.95,12.2,11.65,11.75,197075,0
2012-03-22,11.85,11.9,11.6,11.8,186753,0
2012-03-23,11.85,11.85,11.55,11.65,143923,0
2012-03-26,11.8,12,11.65,11.9,330090,0
2012-03-27,11.9,12.85,11.85,12.55,736176,0
2012-03-28,12.65,12.95,12,12.2,390911,0
2012-03-29,12.2,12.5,12,12.1,330851,0
2012-03-30,12.25,12.4,12.05,12.35,307709,0
2012-04-02,12.3,12.35,11.95,12.3,286668,0
2012-04-03,12.2,12.25,11.75,11.8,194054,0
2012-04-04,11.75,11.8,11.3,11.3,289989,0
2012-04-05,11.35,11.35,11,11,260843,0
2012-04-09,11,11.35,10.8,11.3,200906,0
2012-04-10,11.3,11.3,10.8,10.85,250442,0
2012-04-11,11.15,11.15,10.75,10.75,213961,0
2012-04-12,10.9,11,10.8,10.9,128841,0
2012-04-13,10.85,10.95,10.75,10.8,151623,0
2012-04-16,10.85,10.95,10.45,10.55,219543,0
2012-04-17,10.55,10.8,10.5,10.7,202795,0
2012-04-18,10.75,10.75,10.1,10.15,279147,0
2012-04-19,10.2,10.3,9.85,10.2,330997,0
2012-04-20,10.4,10.8,10.25,10.65,286445,0
2012-04-23,10.5,10.7,10.2,10.6,150995,0
2012-04-24,10.5,10.85,10.5,10.85,179903,0
2012-04-25,10.85,11.25,10.8,11.2,241061,0
2012-04-26,11.1,11.25,10.8,10.95,265914,0
2012-04-27,11.05,11.25,10.95,11.2,331511,0
2012-04-30,11.5,11.75,11,11.15,515502,0
2012-05-01,11.2,11.2,11,11.1,219716,0
2012-05-02,11.05,11.25,11.05,11.1,116313,0
2012-05-03,11.1,11.1,10.5,10.65,363296,0
2012-05-04,10.6,10.8,10.4,10.5,190516,0
2012-05-07,10.55,10.75,10.25,10.3,230233,0
2012-05-08,10.25,10.8,10.25,10.7,171323,0
2012-05-09,10.6,10.65,10.25,10.3,241651,0
2012-05-10,10.25,10.3,9.55,9.75,785490,0
2012-05-11,9.85,9.95,9.2,9.45,498117,0
2012-05-14,9.4,9.45,9,9,284567,0
2012-05-15,9,9.45,9,9.05,264044,0
2012-05-16,9.15,9.25,8.65,9.15,389232,0
2012-05-17,9.2,9.2,8.4,8.45,250081,0
2012-05-18,8.65,8.7,7.85,8,614243,0
2012-05-21,8.1,8.5,7.9,8.5,274219,0
2012-05-22,8.55,8.7,8.5,8.5,254990,0
2012-05-23,8.5,8.5,7.9,8.15,278026,0
2012-05-24,8.35,8.5,8.25,8.5,165589,0
2012-05-25,8.65,8.7,8.35,8.55,360529,0
2012-05-29,8.75,9.25,8.5,9.2,547763,0
2012-05-30,9.2,9.35,8.85,9.15,481845,0
2012-05-31,9.15,9.2,8.65,9.1,349277,0
2012-06-01,9.35,9.35,8.75,8.9,240760,0
2012-06-04,9,9.1,8.55,8.8,132037,0
2012-06-05,8.75,8.85,8.65,8.7,150795,0
2012-06-06,8.8,9.2,8.7,9.05,222751,0
2012-06-07,9.05,9.25,8.85,9,157886,0
2012-06-08,8.95,9.15,8.75,8.8,135753,0
2012-06-11,8.9,9,8.3,8.3,183209,0
2012-06-12,8.45,8.45,8.25,8.45,90272,0
2012-06-13,8.5,8.95,8.45,8.8,252621,0
2012-06-14,8.8,9.15,8.8,9.15,214455,0
2012-06-15,9.1,9.8,9.1,9.75,422250,0
2012-06-18,9.7,10.05,9.5,9.55,348532,0
2012-06-19,9.85,9.85,9.2,9.25,321883,0
2012-06-20,9.2,10.25,8.95,10,599209,0
2012-06-21,10.2,11.25,10.15,10.25,1018898,0
2012-06-22,10.3,10.65,10.2,10.6,985448,0
2012-06-25,10.95,11.5,10.75,11.15,739830,0
2012-06-26,11.25,11.3,10.9,11,287090,0
2012-06-27,10.85,12.45,10.85,11.85,1184012,0
2012-06-28,11.9,12.2,11.25,11.5,458761,0
2012-06-29,11.9,11.9,11.2,11.45,399091,0
2012-07-02,11.5,12.3,11.4,12.3,633668,0
2012-07-03,12.25,13,12.2,12.85,429712,0
2012-07-05,13.3,14.1,13,13.45,1442366,0
2012-07-06,13.5,14.2,13.45,13.75,912105,0
2012-07-09,14.2,14.5,13.65,14.4,843792,0
2012-07-10,14.5,14.55,12.65,13.05,1089408,0
2012-07-11,13.05,13.3,11.75,12.1,673865,0
2012-07-12,11.9,13.45,11.85,13.25,757082,0
2012-07-13,13.2,13.75,12.8,13.05,383842,0
2012-07-16,13.25,13.85,13.2,13.65,403840,0
2012-07-17,14,14.15,13.45,14,577040,0
2012-07-18,14,14.05,13.65,13.9,302271,0
2012-07-19,13.95,13.95,13.05,13.4,412559,0
2012-07-20,13.15,13.3,13,13.1,239754,0
2012-07-23,13,13.4,12.5,12.9,338921,0
2012-07-24,13,13.25,12.3,12.425,321674,0
2012-07-25,12.5,12.8,12.1,12.75,218111,0
2012-07-26,12.85,13.25,12.65,13.2,313695,0
2012-07-27,13.25,13.4,12.85,13.2,344085,0
2012-07-30,13.15,13.2,12.3,12.55,372904,0
2012-07-31,12.3,12.7,11.75,11.9,611524,0
2012-08-01,11.9,11.9,11.25,11.25,372471,0
2012-08-02,10.95,11.1,10.1,10.55,414390,0
2012-08-03,10.7,10.9,10.55,10.8,158015,0
2012-08-06,10.75,11.15,10.45,10.95,253780,0
2012-08-07,10.85,11.4,10.2,10.4,485194,0
2012-08-08,10.25,10.5,10.1,10.35,222449,0
2012-08-09,10.35,11.15,10.3,10.95,268316,0
2012-08-10,10.8,11.25,10.75,10.75,223585,0
2012-08-13,11.1,11.85,11,11.3,699798,0
2012-08-14,11.35,11.75,11.3,11.65,365858,0
2012-08-15,11.65,11.8,11.3,11.6,310910,0
2012-08-16,11.6,11.75,11.35,11.6,217076,0
2012-08-17,11.65,11.8,11.35,11.75,201365,0
2012-08-20,11.8,12.5,11.6,12.35,373558,0
2012-08-21,12.25,13,12.25,12.75,417606,0
2012-08-22,12.9,12.95,12.5,12.65,259050,0
2012-08-23,12.7,12.85,12.25,12.25,258218,0
2012-08-24,12.25,12.25,11.85,11.95,261449,0
2012-08-27,12.45,13,12.1,13,564612,0
2012-08-28,13,14.05,13,13.9,855920,0
2012-08-29,14,14.55,13.8,13.9,626460,0
2012-08-30,13.9,13.9,13.05,13.2,463981,0
2012-08-31,13.25,13.9,12.7,13.5,367181,0
2012-09-04,12.45,12.8,12.05,12.65,538376,0
2012-09-05,12.55,13.2,12.5,13.15,315681,0
2012-09-06,13.4,13.5,12.8,13.45,397377,0
2012-09-07,13.45,13.5,13,13.2,256841,0
2012-09-10,13.2,13.2,12.1,12.2,598618,0
2012-09-11,12.4,12.975,12.2,12.6,253604,0
2012-09-12,12.6,12.75,12.35,12.65,175217,0
2012-09-13,12.6,13.4,12.4,13,457093,0
2012-09-14,13.1,13.5,12.95,13.3,322798,0
2012-09-17,13.4,13.5,13,13.35,175800,0
2012-09-18,13.3,13.4,13.05,13.15,198269,0
2012-09-19,13.15,13.65,12.75,13.55,385307,0
2012-09-20,13.45,14.25,13.25,14.1,473792,0
2012-09-21,14.4,14.65,14.15,14.5,555298,0
2012-09-24,14.25,14.5,14,14.45,270391,0
2012-09-25,14.35,15.55,14,14.15,798123,0
2012-09-26,14.05,14.6,14,14.15,339234,0
2012-09-27,14.25,14.65,14.05,14.45,342625,0
2012-09-28,14.35,14.7,14.25,14.4,319605,0
2012-10-01,14.5,14.55,13.5,13.8,349253,0
2012-10-02,13.9,14.2,13.4,14.15,295893,0
2012-10-03,14.15,14.2,13.75,13.85,218107,0
2012-10-04,14,14.1,13.75,13.975,234296,0
2012-10-05,14,14.4,13.4,13.65,555463,0
2012-10-08,13.6,14,13.35,13.5,170848,0
2012-10-09,13.55,13.75,12.5,12.6,469039,0
2012-10-10,12.6,13,11.3,12.05,459994,0
2012-10-11,12.1,12.9,11.9,12,282796,0
2012-10-12,12,12.1,11.65,11.75,195615,0
2012-10-15,12,12.55,11.8,12.35,303842,0
2012-10-16,12.4,13,12.4,12.9,258009,0
2012-10-17,13,13.35,12.8,13,218418,0
2012-10-18,9.45,10.05,9.45,9.85,6318946,0
2012-10-19,10.1,10.1,9.8,9.9,1326755,0
2012-10-22,10,10,9.4,9.55,1031140,0
2012-10-23,9.65,9.65,9.1,9.25,610042,0
2012-10-24,9.4,9.6,9.15,9.45,537203,0
2012-10-25,9.55,9.65,9.35,9.5,410148,0
2012-10-26,9.55,9.55,9.3,9.35,445417,0
2012-10-31,9.5,9.85,9.25,9.45,780835,0
2012-11-01,9.55,9.75,9.45,9.65,484287,0
2012-11-02,9.95,10.15,9.65,9.9,773309,0
2012-11-05,10.25,10.45,9.95,10.1,892083,0
2012-11-06,10.2,10.3,10.05,10.15,445639,0
2012-11-07,10.05,10.1,9.6,9.8,391581,0
2012-11-08,9.7,9.95,9.55,9.65,417675,0
2012-11-09,9.6,9.975,9.6,9.9,512459,0
2012-11-12,9.95,10,9.6,9.9,320151,0
2012-11-13,10.05,10.1,9.8,9.8,426509,0
2012-11-14,9.95,10,9.5,9.5,286732,0
2012-11-15,9.6,9.65,9.4,9.45,311859,0
2012-11-16,9.4,9.6,9.4,9.4,348320,0
2012-11-19,9.45,9.95,9.45,9.7,275076,0
2012-11-20,9.7,10,9.65,9.7,213463,0
2012-11-21,9.75,9.85,9.55,9.7,187655,0
2012-11-23,9.85,9.85,9.7,9.85,110499,0
2012-11-26,9.85,10,9.75,9.95,501927,0
2012-11-27,9.9,10.3,9.85,9.85,609920,0
2012-11-28,9.95,10.6,9.75,10.475,802012,0
2012-11-29,10.65,10.7,10.4,10.65,581351,0
2012-11-30,10.75,10.85,10.5,10.65,490536,0
2012-12-03,10.85,11.2,10.75,11.05,645190,0
2012-12-04,11.25,11.25,10.625,10.925,328682,0
2012-12-05,11.05,11.05,10.65,10.75,298057,0
2012-12-06,10.7,10.9,10.25,10.35,382579,0
2012-12-07,10.4,10.7,10.2,10.6,382124,0
2012-12-10,10.6,10.6,10.3,10.45,369357,0
2012-12-11,10.55,10.85,10.25,10.75,294877,0
2012-12-12,10.8,11,10.55,10.9,302869,0
2012-12-13,10.95,11,10.7,10.7,245559,0
2012-12-14,10.85,10.95,10.6,10.7,250157,0
2012-12-17,10.75,10.95,10.625,10.95,179291,0
2012-12-18,10.95,11,10.75,10.8,250647,0
2012-12-19,10.8,10.8,10.5,10.6,405899,0
2012-12-20,10.55,10.85,10.5,10.85,197638,0
2012-12-21,10.85,10.9,10.45,10.9,539808,0
2012-12-24,11.2,11.4,10.95,11,529477,0
2012-12-26,11.15,12,11.05,11.55,1282411,0
2012-12-27,11.65,12.05,11.6,11.9,1072854,0
2012-12-28,11.8,11.95,11.5,11.55,597624,0
2012-12-31,11.55,11.7,11.25,11.55,670481,0
2013-01-02,11.85,12,11.6,11.95,483986,0
2013-01-03,11.95,12.4,11.75,11.95,551558,0
2013-01-04,12,12.75,11.95,12.45,836088,0
2013-01-07,12.6,12.85,12.5,12.7,640091,0
2013-01-08,12.75,13,12.2,13,822052,0
2013-01-09,13.25,13.45,12.9,13.05,771529,0
2013-01-10,13.2,13.25,12.7,12.95,550298,0
2013-01-11,13,13.1,12.7,12.95,430623,0
2013-01-14,13,13.05,12.05,12.45,829883,0
2013-01-15,12.45,13.1,12.4,13.05,728687,0
2013-01-16,13,13.4,12.9,13.2,998734,0
2013-01-17,13.25,13.6,13.15,13.325,967347,0
2013-01-18,13.4,13.4,13,13.2,363119,0
2013-01-22,13.2,13.25,13.05,13.25,303586,0
2013-01-23,13.25,13.35,13,13.05,360964,0
2013-01-24,13.15,13.2,12.75,12.9,383138,0
2013-01-25,12.95,13,12.6,12.8,422927,0
2013-01-28,12.9,13.05,12.55,12.8,464999,0
2013-01-29,12.9,13.05,12.75,12.85,431136,0
2013-01-30,12.9,13,12.4,12.45,1681089,0
2013-01-31,12.5,12.55,11.8,12.1,699080,0
2013-02-01,12.25,12.25,11.85,11.975,376489,0
2013-02-04,12.1,12.25,11.7,11.7,490612,0
2013-02-05,11.85,12.3,11.7,12.1,386773,0
2013-02-06,12.1,12.3,11.95,12.05,307600,0
2013-02-07,12.1,12.25,11.75,11.85,354354,0
2013-02-08,12,13.15,11.95,13.05,1479047,0
2013-02-11,13.1,13.25,12.55,12.8,800835,0
2013-02-12,12.8,13.05,12.15,12.35,674618,0
2013-02-13,12.4,12.4,12.25,12.35,259446,0
2013-02-14,12.25,12.6,12.25,12.55,405166,0
2013-02-15,12.75,12.75,12.25,12.4,399024,0
2013-02-19,12.5,12.945,12.4,12.8,600336,0
2013-02-20,12.85,12.85,12.5,12.6,345688,0
2013-02-21,12.6,12.65,12.3,12.35,349526,0
2013-02-22,12.55,12.7,12.4,12.7,290456,0
2013-02-25,12.75,13,12.65,12.7,627605,0
2013-02-26,12.8,12.9,12.4,12.65,421681,0
2013-02-27,12.7,12.95,12.55,12.9,390230,0
2013-02-28,12.85,13,12.7,12.85,832897,0
2013-03-01,12.8,13.15,12.8,13.1,444743,0
2013-03-04,12.9,13.35,12.9,13.3,607877,0
2013-03-05,13.3,13.75,13.25,13.65,1099980,0
2013-03-06,13.75,13.8,13.25,13.4,608926,0
2013-03-07,13.55,14.15,13.35,14.05,943347,0
2013-03-08,14.5,15.55,14.35,15.3,3078333,0
2013-03-11,15.75,17.3,15.7,17.05,3597115,0
2013-03-12,17.85,18.35,17.5,17.75,2950733,0
2013-03-13,17.5,17.9,16.55,17.8,1505240,0
2013-03-14,17.9,18.2,17.1,17.7,1120206,0
2013-03-15,17.75,17.85,16.75,16.9,1096600,0
2013-03-18,16.65,17.45,15.75,17,1362880,0
2013-03-19,17.25,17.35,16.25,16.55,1220522,0
2013-03-20,16.55,17.1,16.4,16.75,647696,0
2013-03-21,16.85,17.1,16.6,16.85,680160,0
2013-03-22,17.15,17.15,16.35,16.35,536414,0
2013-03-25,16.75,17.15,16.4,16.8,711170,0
2013-03-26,17.1,17.1,16.35,16.65,555640,0
2013-03-27,17.15,17.15,16.6,16.85,611795,0
2013-03-28,16.95,17.05,16.65,16.95,778540,0
2013-04-01,17,17.95,16.95,17.7,1170771,0
2013-04-02,17.9,19.3,17.9,18.95,1857157,0
2013-04-03,19.25,19.75,18.5,18.8,1925648,0
2013-04-04,19.3,19.3,18.1,18.645,1033654,0
2013-04-05,18.25,19.15,18,18.8,1119557,0
2013-04-08,18.85,19.05,18.5,18.85,677972,0
2013-04-09,18.95,20.4,18.7,20.3,1139918,0
2013-04-10,21.3,22.45,20.8,22,2133290,0
2013-04-11,22.5,22.5,21.1,21.445,1170830,0
2013-04-12,19.8,20.4,18.95,19.65,1903130,0
2013-04-15,19.45,21.75,19.35,19.85,1185774,0
2013-04-16,20.8,21.25,20.3,20.45,811748,0
2013-04-17,20.45,20.45,19.775,19.95,826063,0
2013-04-18,19.95,20.35,18.6,19,1054080,0
2013-04-19,19,20.2,18.95,20.05,726575,0
2013-04-22,20.1,20.35,19.3,19.95,540295,0
2013-04-23,19.75,20.2,19.45,19.5,677059,0
2013-04-24,19.5,19.6,18.8,19.3,623296,0
2013-04-25,19.5,19.7,18.9,19.2,641264,0
2013-04-26,19.4,20.4,19,20,726075,0
2013-04-29,20,20.45,19.55,19.6,457631,0
2013-04-30,19.6,19.85,19.1,19.75,481309,0
2013-05-01,19.7,19.95,19.25,19.35,1107772,0
2013-05-02,19.35,20.8,19.35,20.1,1595502,0
2013-05-03,20.3,20.6,19.55,19.65,905111,0
2013-05-06,20.05,20.05,19.4,19.7,653375,0
2013-05-07,20,20.25,19.8,20.1,635031,0
2013-05-08,20.1,20.4,19.6,19.95,670704,0
2013-05-09,20.25,20.25,19.6,19.9,557819,0
2013-05-10,20.5,22.2,20.4,22.15,2128464,0
2013-05-13,22.65,23.7,22.55,23,1910707,0
2013-05-14,23.5,23.65,22.5,23.65,1101264,0
2013-05-15,24,25.85,23.9,25.65,2243880,0
2013-05-16,26.25,26.25,24.55,25.8,1657438,0
2013-05-17,25.9,27.25,25.6,25.95,2041739,0
2013-05-20,26.35,27.15,25.95,26.55,1261554,0
2013-05-21,27,27,26.4,26.8,1655120,0
2013-05-22,27.7,32.7,27.55,31.15,4657636,0
2013-05-23,32.5,34.95,31.15,34.25,3994549,0
2013-05-24,33.9,33.9,31.3,32.75,2756775,0
2013-05-28,31.8,33.95,31.8,33.65,1729824,0
2013-05-29,33.45,33.75,32.15,32.4,1269811,0
2013-05-30,33.35,33.7,32.45,32.9,971049,0
2013-05-31,33.45,34.15,32.65,33.3,1127266,0
2013-06-03,35,38.35,34.15,38.15,3815233,0
2013-06-04,38.85,39.35,35.85,38.4,2958585,0
2013-06-05,38,39.25,36.25,37.15,2137891,0
2013-06-06,37.95,38.45,36.75,38.25,1488849,0
2013-06-07,37.3,38.3,36.5,37.3,1327003,0
2013-06-10,37.25,38,35.85,37.5,1771716,0
2013-06-11,37.2,40.3,36.8,38.25,2727842,0
2013-06-12,39,39.9,38,38.2,1351881,0
2013-06-13,38.35,38.5,37,37.35,1092149,0
2013-06-14,37.45,38.9,37.1,38.55,1277152,0
2013-06-17,39.9,40,37.3,37.7,1966858,0
2013-06-18,37.9,38.1,28.5,33.05,7612079,0
2013-06-19,33.9,36.25,33.25,35.1,2216224,0
2013-06-20,34.4,34.9,32.85,33.5,1738775,0
2013-06-21,34.15,34.4,31.3,33.6,2939937,0
2013-06-24,33.25,33.5,31.75,32.275,1272309,0
2013-06-25,33.35,33.5,29.65,31.25,1770994,0
2013-06-26,31.6,32.4,31.25,32.2,1505295,0
2013-06-27,32.75,33.4,32.55,33.2,1254256,0
2013-06-28,33.3,33.3,32.15,32.55,1258842,0
2013-07-01,32.8,34,31.65,33.95,1394768,0
2013-07-02,34.25,36.4,33.6,36.15,2036843,0
2013-07-03,36.25,36.45,34.15,34.35,1256147,0
2013-07-05,35.2,35.5,34.3,34.9,986215,0
2013-07-08,35.1,35.45,34.15,34.85,1000773,0
2013-07-09,35,35,33.9,34.15,986533,0
2013-07-10,34.2,34.2,32.55,33.8,1231547,0
2013-07-11,34,35.2,34,34.65,926579,0
2013-07-12,34.55,35.25,33.95,34.8,753320,0
2013-07-15,35.15,37.4,34.8,37.05,1493827,0
2013-07-16,37.25,37.9,36.3,36.75,1246996,0
2013-07-17,36.9,36.9,35.85,36.6,618864,0
2013-07-18,36.45,36.85,35.4,35.65,916012,0
2013-07-19,35.5,36.5,35.25,36.25,723972,0
2013-07-22,35.9,36.25,35.1,35.75,976683,0
2013-07-23,36,36.2,34.9,35.1,903049,0
2013-07-24,35.1,36.1,34.75,35.8,962393,0
2013-07-25,35.8,36.15,34.75,36.05,787381,0
2013-07-26,36.05,37.7,35.8,37.3,1224173,0
2013-07-29,37.35,37.75,36.1,36.35,1009221,0
2013-07-30,36.35,37.4,36.05,37,1155556,0
2013-07-31,37,38.6,36.95,38.55,1356311,0
2013-08-01,39.2,41.25,38.5,40.15,2265578,0
2013-08-02,40.45,41.65,39.35,41.45,1703060,0
2013-08-05,41.45,41.45,39.55,39.75,1926855,0
2013-08-06,39.95,40.15,34.2,36.75,1976985,0
2013-08-07,36.75,38.65,36.5,38.35,1101677,0
2013-08-08,39.3,39.4,37.25,37.4,968431,0
2013-08-09,37.65,38.55,36.75,37.35,996068,0
2013-08-12,37.55,37.9,35,35.5,3090341,0
2013-08-13,35.5,35.75,33.65,34.3,1629856,0
2013-08-14,43.1,43.5,37.1,37.95,9642716,0
2013-08-15,35.3,35.9,32,33.2,3891497,0
2013-08-16,33.75,33.9,28.6,28.85,5003081,0
2013-08-19,30.5,32.35,29.7,31.85,3147921,0
2013-08-20,32.25,32.55,29.85,30.3,2112787,0
2013-08-21,30.8,30.85,29.4,30,1559920,0
2013-08-22,30.1,30.4,29.35,29.45,1111053,0
2013-08-23,29.35,29.35,26.85,27.6,3092541,0
2013-08-26,26.9,29.65,26.85,28.9,2371601,0
2013-08-27,30.75,31,29,29.6,2586635,0
2013-08-28,29.5,29.6,28.6,29,1104773,0
2013-08-29,28.3,29.85,27.75,29.35,816686,0
2013-08-30,29.5,29.5,28.6,28.95,536078,0
2013-09-03,29.05,29.55,28.65,29.5,706315,0
2013-09-04,29.85,30.25,28.9,30.25,818685,0
2013-09-05,30.1,31.55,29.85,31.5,947553,0
2013-09-06,30,30.2,27.6,29.3,1963949,0
2013-09-09,29.45,30,29,29.9,868111,0
2013-09-10,29.95,30.45,29.35,30.25,979451,0
2013-09-11,30.05,30.15,29.25,29.4,726896,0
2013-09-12,29.2,29.7,28.85,29.3,733586,0
2013-09-13,29.35,29.65,28.8,29.45,421731,0
2013-09-16,29.6,30.1,29.3,29.5,634746,0
2013-09-17,29.35,29.5,28.75,29.35,1237272,0
2013-09-18,29.25,29.75,28.9,29.5,1073936,0
2013-09-19,29.75,30,29.5,29.75,668492,0
2013-09-20,29.75,29.85,29.25,29.65,1534421,0
2013-09-23,29.5,29.9,29.4,29.55,658254,0
2013-09-24,29.65,30.95,29.4,30.65,1278653,0
2013-09-25,30.75,31.05,29.55,29.7,999432,0
2013-09-26,29.7,30.45,29.6,30.25,460111,0
2013-09-27,30.05,30.35,29.2,29.2,705760,0
2013-09-30,28.8,29.1,28.35,28.5,802120,0
2013-10-01,28.7,29.2,28.2,28.35,664440,0
2013-10-02,28.35,28.9,27.8,28.75,467080,0
2013-10-03,28.8,28.9,27.75,28.05,693309,0
2013-10-04,28.2,28.35,26.85,26.9,996921,0
2013-10-07,26.8,26.8,24.6,25.3,1758580,0
2013-10-08,25.2,25.3,23.25,23.4,1849412,0
2013-10-09,23.45,23.9,21.85,23.7,1694660,0
2013-10-10,24.05,26.1,23.9,26.1,1657456,0
2013-10-11,25.95,25.95,25.05,25.55,963843,0
2013-10-14,26.15,28.2,25.15,26.45,2207080,0
2013-10-15,27.05,27.1,25.3,25.7,1063360,0
2013-10-16,25.9,27,25.75,26.85,795240,0
2013-10-17,26.8,27.1,26.25,26.5,723920,0
2013-10-18,27.45,27.45,25.5,26.4,1016680,0
2013-10-21,26.45,26.5,25.1,25.65,733100,0
2013-10-22,25.6,25.95,24.95,25.8,541306,0
2013-10-23,25.75,25.85,25.3,25.7,393420,0
2013-10-24,25.6,27.35,25.55,27.3,983244,0
2013-10-25,27.4,28,26.5,26.6,740100,0
2013-10-28,26.75,27.1,25.6,26.2,787090,0
2013-10-29,26.2,26.35,25.65,26.15,560560,0
2013-10-30,26.85,26.9,24.45,24.6,1386860,0
2013-10-31,24.85,25.55,23.85,24.525,1188907,0
2013-11-01,24.5,24.55,23.55,23.8,918960,0
2013-11-04,23.9,24.45,22.6,22.65,1465261,0
2013-11-05,22.9,25.5,21,25.5,2098420,0
2013-11-06,25.85,26.05,23.125,23.35,1202668,0
2013-11-07,23.6,24,22.65,23.4,724000,0
2013-11-08,23.45,25.7,23.45,25.65,1429780,0
2013-11-11,25.75,26,24.35,25.05,877880,0
2013-11-12,25.05,25.4,24.45,24.85,535800,0
2013-11-13,24.8,26.4,24.65,25.95,1002440,0
2013-11-14,26,26.15,25.2,25.45,733741,0
2013-11-15,25.55,25.8,24.9,25.25,709033,0
2013-11-18,25.25,25.35,24.1,24.4,665940,0
2013-11-19,24.3,24.9,24,24.9,724080,0
2013-11-20,24.9,25,24.3,24.4,502320,0
2013-11-21,24.4,25.05,24.4,24.95,463700,0
2013-11-22,25,25.2,24.75,25.05,542200,0
2013-11-25,25.05,25.2,24.75,24.95,466382,0
2013-11-26,24.95,25.2,24.9,25.1,497870,0
2013-11-27,25.2,25.2,24.75,24.95,542272,0
2013-11-29,25,25.15,24.9,24.95,569441,0
2013-12-02,25,25.25,24.8,25.25,847100,0
2013-12-03,25.3,25.35,24.8,25.05,843980,0
2013-12-04,25.05,25.15,24.4,24.95,718980,0
2013-12-05,25,25.3,24.8,24.85,536940,0
2013-12-06,24.9,25.9,24.75,25.6,984100,0
2013-12-09,25.6,26.85,25.6,26.8,1630600,0
2013-12-10,26.95,27.15,24.6,24.7,1582400,0
2013-12-11,25,25.6,23.95,24.05,1115156,0
2013-12-12,24.25,25.05,22.9,24.8,1128280,0
2013-12-13,24.95,25.15,24.3,24.9,789360,0
2013-12-16,25,25.3,24.6,24.8,714040,0
2013-12-17,24.85,25.15,24.55,24.7,565420,0
2013-12-18,24.8,25,24.25,24.8,698787,0
2013-12-19,24.7,25,24.5,24.65,646120,0
2013-12-20,24.85,25.25,24.7,25.05,1514760,0
2013-12-23,25.25,25.8,25.05,25.7,1260850,0
2013-12-24,25.85,26.65,25.75,26.25,789612,0
2013-12-26,26.25,26.75,26.25,26.5,694480,0
2013-12-27,26.6,26.7,25.75,26,740503,0
2013-12-30,25.95,26.7,25.5,26.65,706756,0
2013-12-31,26.65,26.7,25.95,26,630720,0
2014-01-02,26,26.6,25.5,26.55,756210,0
2014-01-03,26.65,27.95,26.25,27,1650522,0
2014-01-06,28.1,28.95,27.15,28,2443558,0
2014-01-07,28.2,28.3,26.9,27.35,1921440,0
2014-01-08,27.5,29.95,26.95,29.9,1768282,0
2014-01-09,30.25,36.05,30.1,35.4,4975505,0
2014-01-10,33.45,33.45,29.5,29.6,4713728,0
2014-01-13,28.9,30.9,28.5,28.75,2243920,0
2014-01-14,29.3,29.8,28.4,29.7,1272481,0
2014-01-15,30,30.75,29,30.05,1736980,0
2014-01-16,30,30.25,29.5,30.05,1313560,0
2014-01-17,30.2,30.65,28.8,28.95,1913910,0
2014-01-21,29.15,29.35,27.25,27.8,1623160,0
2014-01-22,27.7,28.45,27.6,27.95,888200,0
2014-01-23,28.2,29.25,27.8,28.5,1383452,0
2014-01-24,28.4,28.65,27.4,27.75,1482460,0
2014-01-27,27.75,28.15,25.75,26.15,1896680,0
2014-01-28,26.1,27.85,26,27.2,1250320,0
2014-01-29,26.95,28,26.4,26.75,1080240,0
2014-01-30,27.15,27.65,27,27,775789,0
2014-01-31,26.75,27.8,26.6,27.1,846362,0
2014-02-03,27.25,27.4,25.55,25.8,1635685,0
2014-02-04,25.8,26.65,25.6,25.8,1181104,0
2014-02-05,25.8,26.175,24.3,25.55,1880030,0
2014-02-06,25.6,26.4,25.35,25.55,1112353,0
2014-02-07,25.75,27.2,25.7,26.95,1089701,0
2014-02-10,27.15,29.25,26.95,28.45,1682614,0
2014-02-11,28.6,29.4,28.2,28.45,997660,0
2014-02-12,28.55,29.35,27.9,28.15,952662,0
2014-02-13,28.05,28.85,27.55,28.4,588737,0
2014-02-14,28.85,28.9,27.9,27.9,755772,0
2014-02-18,27.75,29,27.6,28.2,1453531,0
2014-02-19,28.8,30.9,28.5,29.55,2352988,0
2014-02-20,29.9,30.45,29.05,29.8,1632881,0
2014-02-21,29.8,30.65,29.8,30.1,1235592,0
2014-02-24,30.4,32.5,30.3,32,2064260,0
2014-02-25,32.5,33.3,31.95,32.7,2028454,0
2014-02-26,33.05,33.1,31.65,32.4,1101554,0
2014-02-27,32.25,32.3,31,31.95,1114178,0
2014-02-28,31.3,31.7,29.7,30.95,1666845,0
2014-03-03,30.4,30.85,29.7,30.65,1761088,0
2014-03-04,30.45,30.95,29.8,30.4,1650895,0
2014-03-05,30.6,30.7,29.4,29.45,1577727,0
2014-03-06,29.7,30.2,28.4,28.55,1620207,0
2014-03-07,28.85,29,27.9,28.55,993892,0
2014-03-10,28.45,29.25,28,28.55,1130848,0
2014-03-11,28.9,29.1,27.75,28.25,1466129,0
2014-03-12,28.25,28.6,27.9,28.45,818507,0
2014-03-13,28.5,28.7,27.75,28.25,766228,0
2014-03-14,28,28.4,27.65,28.15,895859,0
2014-03-17,28.25,28.45,27.65,27.9,1016164,0
2014-03-18,27.95,28.35,27.9,28.25,1190101,0
2014-03-19,28.3,31,28.15,28.45,3858767,0
2014-03-20,29.2,30.05,28.9,29.45,1506760,0
2014-03-21,29.75,29.85,28.8,29.35,1691908,0
2014-03-24,29.55,30.25,29.05,29.55,2550168,0
2014-03-25,29.75,30.05,28.75,29,1752830,0
2014-03-26,29.1,29.25,26.45,26.9,2276300,0
2014-03-27,27,27.2,24.35,26,2044028,0
2014-03-28,28.1,28.75,23.75,24.15,5203285,0
2014-03-31,22.2,23,19,20.1,6061593,0
2014-04-02,38.75,40.4,34.15,34.95,19501134,0
2014-04-03,35.95,36.05,33.3,34.65,5287803,0
2014-04-04,35,35.05,33.5,34.35,2617845,0
2014-04-07,30.7,32.2,29.85,31.6,5336270,0
2014-04-08,32.5,32.9,31.5,32.7,2013035,0
2014-04-09,32.75,35.5,32.55,35,3583196,0
2014-04-10,35.5,35.85,33.25,34.25,2904890,0
2014-04-11,34,34.2,31.55,32.05,2737726,0
2014-04-14,32.55,32.9,30.75,31.45,1824149,0
2014-04-15,31.7,31.75,29.6,31.4,1917094,0
2014-04-16,31.5,32,30.6,31.95,1088557,0
2014-04-17,31.7,32.3,31.1,31.25,884242,0
2014-04-21,31.25,31.9,31.15,31.65,761131,0
2014-04-22,31.7,33,31.45,32.25,958014,0
2014-04-23,32.5,32.5,31.45,31.8,752155,0
2014-04-24,32.15,32.4,31.15,31.9,1000807,0
2014-04-25,31.65,31.7,30.75,31.15,921141,0
2014-04-28,31.5,31.7,30.2,31.05,1044350,0
2014-04-29,31.3,32.2,30.85,32.05,1331570,0
2014-04-30,32,32.8,31.35,32.75,986833,0
2014-05-01,32.7,32.8,31.9,32.2,1004084,0
2014-05-02,32.35,32.35,31.5,31.75,758755,0
2014-05-05,31.6,32.2,31.1,32.05,723919,0
2014-05-06,31.85,32.3,31.15,31.3,815930,0
2014-05-07,31.45,31.5,30.6,31,749937,0
2014-05-08,30.9,31.75,30.5,30.8,1009460,0
2014-05-09,30.65,31.2,30.3,31.1,798775,0
2014-05-12,31.25,31.95,31.15,31.65,1124866,0
2014-05-13,31.95,33.35,31.75,32.9,1618371,0
2014-05-14,33.3,36.2,32.9,35.05,3333167,0
2014-05-15,35.5,35.7,34.25,34.65,1386182,0
2014-05-16,34.75,35.4,34.4,35.1,1209346,0
2014-05-19,35.1,37.9,34.9,36.95,2579733,0
2014-05-20,37.25,38.6,36.65,37.85,2163382,0
2014-05-21,38.4,39.25,38,39,1992914,0
2014-05-22,39.15,40.4,38.4,38.8,2527351,0
2014-05-23,39.25,39.45,37.55,38.85,1710580,0
2014-05-27,39.5,40.25,39.2,40,1585066,0
2014-05-28,40.1,41,38.85,40.85,2221103,0
2014-05-29,40.9,43,40.5,42.75,2099832,0
2014-05-30,43.5,47.3,42.55,44.5,4313495,0
2014-06-02,45.25,46.05,44.7,45.15,1809066,0
2014-06-03,45.5,47.8,45.05,47.55,2692532,0
2014-06-04,48.55,52.75,48.5,52.7,5993736,0
2014-06-05,54.5,55.55,48.25,50.2,6646617,0
2014-06-06,50.25,52.1,49.25,51.4,1890316,0
2014-06-09,53.2,54.5,52,53.5,2057888,0
2014-06-10,53.55,54.2,51.7,52.65,1706760,0
2014-06-11,51.65,52.7,50.5,51.75,1610148,0
2014-06-12,51.9,52.25,48.5,48.9,2985983,0
2014-06-13,50,52.65,49.75,52.6,2915608,0
2014-06-16,52.45,54,52.25,53.25,1729981,0
2014-06-17,53.4,53.75,52.55,53,1314852,0
2014-06-18,53,53.15,51.6,52.7,1197374,0
2014-06-19,52.9,53.25,51.9,52.6,1193209,0
2014-06-20,52.05,52.5,50.85,51.75,2134302,0
2014-06-23,51.85,53.95,51.25,53.65,1776220,0
2014-06-24,54.1,54.75,52.75,53,1982356,0
2014-06-25,53,53.4,51.8,52.95,1206115,0
2014-06-26,53,53.8,52.05,52.9,1018731,0
2014-06-27,52.75,55.55,41,50,7894505,0
2014-06-30,56.25,57.4,53.6,54.8,9746792,0
2014-07-01,54,54.05,51.05,51.6,4208932,0
2014-07-02,50.5,50.5,48.55,49.4,3389400,0
2014-07-03,50,50.1,49.25,50,1169258,0
2014-07-07,50.3,51.3,49.05,49.55,1915766,0
2014-07-08,49.4,49.4,47.5,48.45,1376083,0
2014-07-09,48.7,49.8,47.5,49.7,1064322,0
2014-07-10,48.65,49.9,47.8,49.45,1027225,0
2014-07-11,49.65,50.5,49.05,50.35,1011528,0
2014-07-14,50.55,50.9,49.5,49.85,873847,0
2014-07-15,49.75,50.35,48.6,49.35,1241444,0
2014-07-16,49.45,49.7,48.25,48.4,1044386,0
2014-07-17,48.1,48.5,45.85,46.45,1586803,0
2014-07-18,46.3,49.85,46.25,49,1792437,0
2014-07-21,48.8,49,47.55,48.15,903164,0
2014-07-22,48.3,50.5,48.25,48.85,1272082,0
2014-07-23,48.95,49.2,47.75,47.8,1131759,0
2014-07-24,47.5,47.85,43.55,45,2819751,0
2014-07-25,44.35,44.85,41.75,43.85,3529764,0
2014-07-28,43.75,43.8,41.75,43.2,1517296,0
2014-07-29,43.15,44,43.1,43.3,1032370,0
2014-07-30,43.55,44.6,42.75,43.3,861064,0
2014-07-31,42.65,43.05,41.75,41.8,1092761,0
2014-08-01,41.75,42.1,40.1,40.35,1746154,0
2014-08-04,40.45,41.85,40.25,41.55,984839,0
2014-08-05,41.35,42.1,40.45,40.75,1070538,0
2014-08-06,41.5,41.5,40.6,40.8,1087029,0
2014-08-07,41.15,41.3,40.35,40.65,874915,0
2014-08-08,40.5,41.1,40.05,40.65,1852038,0
2014-08-11,49.35,50.4,41.55,42.65,12506712,0
2014-08-12,41.45,41.45,36.1,37.4,8868386,0
2014-08-13,37.55,38.35,37.15,37.35,2296627,0
2014-08-14,36.5,36.6,35,35.25,3010501,0
2014-08-15,35.35,35.55,33.3,34.3,3296463,0
2014-08-18,34.55,36.9,34.5,36.15,2582095,0
2014-08-19,36.85,37.7,35.8,36.25,1744371,0
2014-08-20,35.95,36.25,35.65,35.95,708145,0
2014-08-21,35.9,36.4,35.35,35.45,709387,0
2014-08-22,35.4,35.65,34.8,35.6,839457,0
2014-08-25,35.65,37,35.6,36.4,1084451,0
2014-08-26,36.65,37,35.95,36.7,826018,0
2014-08-27,38.2,38.2,37.15,37.35,1971548,0
2014-08-28,36.6,37.5,36.55,36.6,805166,0
2014-08-29,36.7,36.95,36.05,36.85,731878,0
2014-09-02,37,37,35.75,36.1,1028902,0
2014-09-03,36.1,36.35,35,35.2,1140564,0
2014-09-04,35.05,36.3,35.05,35.55,1076788,0
2014-09-05,35.65,35.95,35.1,35.9,630613,0
2014-09-08,35.75,36.25,35.35,35.75,601378,0
2014-09-09,35.75,35.9,35,35.2,1148635,0
2014-09-10,35.1,35.4,33.75,34.25,1409517,0
2014-09-11,33.8,34.4,33.65,34.05,936976,0
2014-09-12,33.85,34.2,33.05,33.4,1007267,0
2014-09-15,33.4,33.6,31.65,31.9,1377865,0
2014-09-16,31.45,31.55,30.45,30.95,1422836,0
2014-09-17,31.1,32.15,31.05,31.15,1119809,0
2014-09-18,31.4,31.55,30.6,31.15,667976,0
2014-09-19,31.2,31.7,30.2,31,2091367,0
2014-09-22,30.95,31,29.65,30,1140009,0
2014-09-23,29.9,30.45,29.75,30.1,925412,0
2014-09-24,30.1,30.55,30.05,30.4,669341,0
2014-09-25,31,31.85,30.35,30.85,1694632,0
2014-09-26,30.85,31,30.05,30.5,850712,0
2014-09-29,30.25,30.7,30,30.4,537728,0
2014-09-30,30.45,30.6,29.55,29.55,788072,0
2014-10-01,29.5,29.55,27.55,28.65,1689789,0
2014-10-02,28.65,28.85,26.6,27.8,1491425,0
2014-10-03,27.75,27.9,26.5,27.6,912199,0
2014-10-06,27.55,27.7,26.65,27.2,887542,0
2014-10-07,27,27.2,25.75,25.75,1402688,0
2014-10-08,25.55,25.95,25.05,25.95,1421767,0
2014-10-09,25.7,25.8,24.75,24.85,1025905,0
2014-10-10,24.5,24.7,23.1,23.4,1565605,0
2014-10-13,23.35,24,22.25,23.05,1298466,0
2014-10-14,23.55,25,22.75,24.85,1681529,0
2014-10-15,25,28.6,24.9,28.05,3321093,0
2014-10-16,27.8,28.35,26.8,27.75,1333027,0
2014-10-17,28.95,29.25,28.05,28.45,1400041,0
2014-10-20,28.1,28.95,26.05,26.8,1330623,0
2014-10-21,27.05,27.65,26.9,27.65,703116,0
2014-10-22,27.65,27.85,26.65,26.95,724795,0
2014-10-23,27.25,28.25,26.65,28.25,857218,0
2014-10-24,28,28.7,27.6,28.65,547412,0
2014-10-27,28.7,28.95,28.05,28.9,582381,0
2014-10-28,28.3,31.1,28,30.9,1480091,0
2014-10-29,30.95,31,29.25,30.35,1022863,0
2014-10-30,30.2,30.75,29.75,30.4,1136493,0
2014-10-31,30.9,31.2,29.75,30.05,1109781,0
2014-11-03,29,30.1,28.55,29.6,1053514,0
2014-11-04,29.05,31.05,28.5,29.6,1412595,0
2014-11-05,29.85,30.6,28.3,28.35,1138719,0
2014-11-06,28.5,28.75,24.9,28.55,1360700,0
2014-11-07,28.65,28.95,28,28.9,520211,0
2014-11-10,28.8,29.5,28.5,29.4,799744,0
2014-11-11,29.3,30.75,29.2,30.2,883551,0
2014-11-12,30,30.85,29.5,30.4,688065,0
2014-11-13,30.7,31.8,30.4,30.9,1059547,0
2014-11-14,31,31.3,30.4,30.8,613298,0
2014-11-17,30.9,31.5,30.4,31.3,622441,0
2014-11-18,31.35,33.25,31.2,33,1127723,0
2014-11-19,33.05,33.25,31.55,31.7,945519,0
2014-11-20,31.3,32.35,30.6,30.75,857075,0
2014-11-21,31.25,31.6,30.3,30.9,871726,0
2014-11-24,30.9,31.1,30.5,30.8,662577,0
2014-11-25,30.65,31.1,30.55,31,420428,0
2014-11-26,31,31.45,30.75,31.3,432083,0
2014-11-28,31.25,31.45,28,30.75,581627,0
2014-12-01,30.6,30.6,28.8,28.95,917669,0
2014-12-02,29.05,29.4,27.6,28.55,774066,0
2014-12-03,28.25,28.95,28,28.5,489308,0
2014-12-04,28.3,28.4,27,27.05,1330042,0
2014-12-05,27,27.7,26.6,27.6,825277,0
2014-12-08,27.6,28.2,27.1,27.45,682605,0
2014-12-09,27,27.5,25.25,27.35,962856,0
2014-12-10,27.35,27.4,26.4,26.55,523960,0
2014-12-11,26.4,27.25,26.2,26.25,498823,0
2014-12-12,25.8,26.2,25.25,25.55,643836,0
2014-12-15,25.7,25.95,24.8,25.65,980489,0
2014-12-16,25.5,25.9,25.05,25.5,744247,0
2014-12-17,25.5,26,25.3,25.95,1104470,0
2014-12-18,26.2,27.25,25.95,27.05,846364,0
2014-12-19,27.2,27.25,26.35,26.8,1612413,0
2014-12-22,27.4,27.5,26.25,26.9,645842,0
2014-12-23,27,28.05,27,27.5,875849,0
2014-12-24,27.6,28.55,27.5,28.375,362920,0
2014-12-26,28.5,28.75,28,28.3,375439,0
2014-12-29,28.2,28.7,27.3,27.9,804327,0
2014-12-30,27.75,27.9,26.7,26.75,659484,0
2014-12-31,26.65,27,25.7,26.1,1139476,0
2015-01-02,26.3,28.75,26.15,28.2,1145723,0
2015-01-05,28.9,30,28.35,28.5,1210189,0
2015-01-06,28.85,29.75,27.309,27.85,1206680,0
2015-01-07,28.1,28.5,27.6,28.25,485284,0
2015-01-08,29.5,29.7,28.45,28.9,889506,0
2015-01-09,28.95,29.15,28.35,28.8,635838,0
2015-01-12,28.9,29,27.2,27.45,979549,0
2015-01-13,27.9,28.2,26.9,27.45,909676,0
2015-01-14,27.05,27.6,26.5,27.6,726706,0
2015-01-15,27.55,27.6,26.25,26.45,721337,0
2015-01-16,26.25,27.05,26.05,26.95,820776,0
2015-01-20,27.05,27.25,26.3,26.95,555721,0
2015-01-21,26.8,27.25,26.5,26.7,495397,0
2015-01-22,26.999,28,26.4,27.85,888153,0
2015-01-23,28,29,27.55,28.75,862545,0
2015-01-26,29,30.5,28.65,30.3,1188947,0
2015-01-27,30.2,31.9,30,31.8,1184367,0
2015-01-28,32.8,33.4,30.95,31.15,1445896,0
2015-01-29,31.8,31.8,29.8,31.4,1281011,0
2015-01-30,31.35,32.7,31,31.75,1152729,0
2015-02-02,31.8,32.4,31.1,32.15,1227931,0
2015-02-03,32.65,32.95,32.15,32.5,1392057,0
2015-02-04,32.5,34.25,31.7,34,1553555,0
2015-02-05,34.85,36.45,34.5,35.5,3313124,0
2015-02-06,35.95,36.1,34.1,34.85,1456105,0
2015-02-09,35,38.15,35,37.55,2503313,0
2015-02-10,38.55,39.4,37.55,37.9,2343260,0
2015-02-11,37.75,37.9,34.55,35,1739166,0
2015-02-12,35.6,35.95,34.05,34.9,1497955,0
2015-02-13,34.2,35.45,32.85,35,1487119,0
2015-02-17,35.1,36,34.6,35.5,941729,0
2015-02-18,35.35,36.4,34.8,36.1,1386377,0
2015-02-19,36.35,36.6,35.6,35.6,670188,0
2015-02-20,35.35,35.35,34.3,34.5,1169669,0
2015-02-23,34.4,34.45,32.9,33.6,1028323,0
2015-02-24,33.55,33.6,32.05,33.6,1179809,0
2015-02-25,33.6,35,33.25,34.55,1193267,0
2015-02-26,34.7,34.7,33.75,34.1,733556,0
2015-02-27,33.75,33.85,32.5,32.6,1289393,0
2015-03-02,32.5,33.7,32.25,33.2,1218380,0
2015-03-03,30.7,31.75,28.7,30.8,4501480,0
2015-03-04,30.15,30.45,29.65,29.7,913020,0
2015-03-05,29.7,29.7,28.05,28.65,1461700,0
2015-03-06,28.45,28.5,27.05,27.35,1965000,0
2015-03-09,27.8,27.8,26.35,26.7,871960,0
2015-03-10,26.45,27.65,25.65,27.35,973680,0
2015-03-11,27.55,28.2,27.4,28,867280,0
2015-03-12,27.9,28.25,27.85,28.1,502120,0
2015-03-13,28.1,28.3,26.9,27.55,668160,0
2015-03-16,27.55,28.1,27.15,27.55,578300,0
2015-03-17,27.25,27.65,26.95,27.25,473120,0
2015-03-18,27,27.55,26.55,27.35,583780,0
2015-03-19,27.1,27.8,27,27.7,389000,0
2015-03-20,27.05,27.2,26.1,26.3,1740360,0
2015-03-23,26,26.45,25.75,26.1,674280,0
2015-03-24,26,26.65,25.8,26.25,482700,0
2015-03-25,26.25,26.6,25.3,25.5,944400,0
2015-03-26,25.6,26.05,25.15,25.55,549380,0
2015-03-27,25.85,26.5,25.75,26.2,655000,0
2015-03-30,26.5,26.9,26.05,26.65,571260,0
2015-03-31,26.55,26.65,25.9,26,453782,0
2015-04-01,26,26.15,25.4,26.1,569940,0
2015-04-02,26,26.75,25.8,26.7,560260,0
2015-04-06,26.4,26.7,25.45,25.5,882320,0
2015-04-07,25.65,25.95,25.45,25.6,921202,0
2015-04-08,25.55,26.05,25.4,26.05,896820,0
2015-04-09,26.15,26.5,25.7,26.25,895438,0
2015-04-10,26.2,26.45,25.8,26.25,395120,0
2015-04-13,26.25,26.45,25.9,25.95,426320,0
2015-04-14,26,26.5,25.9,26.05,436940,0
2015-04-15,26.1,26.6,25.8,26.4,549861,0
2015-04-16,26.25,26.5,25.85,25.9,664912,0
2015-04-17,25.8,25.95,25.05,25.2,1107380,0
2015-04-20,25.4,25.45,24.5,24.65,1074506,0
2015-04-21,24.7,25,24.4,24.95,700726,0
2015-04-22,25,25.15,24.45,24.5,591880,0
2015-04-23,24.6,24.85,24.4,24.8,622280,0
2015-04-24,24.85,24.85,23.8,24,1230221,0
2015-04-27,24.1,24.3,22.75,22.95,1395420,0
2015-04-28,23.15,23.65,22.5,23.25,1096947,0
2015-04-29,23.2,23.85,22.85,22.9,607380,0
2015-04-30,22.9,23.15,21.15,21.45,1837180,0
2015-05-01,21.45,21.9,20.7,20.9,1094100,0
2015-05-04,21,22.75,20.9,21.85,1349020,0
2015-05-05,21.9,22,20.8,20.85,1101560,0
2015-05-06,21,21.25,20.65,20.8,1185558,0
2015-05-07,20.9,21,20,20.1,1207303,0
2015-05-08,19.85,20.05,17.6,19.05,3936840,0
2015-05-11,18.25,18.5,17.55,18.15,2041100,0
2015-05-12,17.8,18.75,17.3,18.25,1649718,0
2015-05-13,18.25,18.5,18.1,18.15,637020,0
2015-05-14,18.15,18.45,18,18.15,704220,0
2015-05-15,18.4,20.65,18.2,19.95,2260220,0
2015-05-18,20.8,22.2,20.4,22,2808221,0
2015-05-19,22.85,24.25,22.6,24,4015221,0
2015-05-20,24.65,24.7,22.65,23.5,2315640,0
2015-05-21,23.5,23.8,22.15,23.15,1333600,0
2015-05-22,22.75,23.2,22.3,22.6,733560,0
2015-05-26,22.6,24.55,22.5,24.1,1734025,0
2015-05-27,24.45,26.5,24.2,26.35,2732400,0
2015-05-28,26,26.35,25.25,26,1676416,0
2015-05-29,25.85,26.05,24.7,25.9,1655020,0
2015-06-01,26.55,26.95,25.6,25.8,1393431,0
2015-06-02,25.8,26.45,25.5,26.05,898380,0
2015-06-03,26.25,27.75,26.1,27.7,1747200,0
2015-06-04,27.65,29.95,27.25,28.95,2582180,0
2015-06-05,29,31.35,28.85,30.6,2909860,0
2015-06-08,31.85,36.5,31.7,36.15,7047660,0
2015-06-09,36.4,36.6,32.25,33.5,5110611,0
2015-06-10,33.5,35,29.8,30.55,4484412,0
2015-06-11,28.95,29.45,27.85,28.55,3065563,0
2015-06-12,29,29.75,28.3,29.35,1321960,0
2015-06-15,29.65,31.2,29.35,30.5,2119580,0
2015-06-16,30.4,30.7,29.6,29.65,1088980,0
2015-06-17,29.7,29.95,28.3,29.4,1662980,0
2015-06-18,29.1,29.9,28.8,29.8,884060,0
2015-06-19,29.8,30.15,28.95,29.85,1383720,0
2015-06-22,29.8,29.95,28.55,29.8,1236780,0
2015-06-23,29.45,30.35,29.225,29.7,941634,0
2015-06-24,29.45,29.7,29,29.25,716460,0
2015-06-25,29.5,29.85,29.25,29.5,735140,0
2015-06-26,29.4,29.45,28.5,29.1,1086380,0
2015-06-29,28.6,28.95,28.05,28.2,870920,0
2015-06-30,28.25,28.875,28,28.45,1141533,0
2015-07-01,28.5,28.9,27.85,27.85,830940,0
2015-07-02,27.75,27.9,26.25,26.6,1464080,0
2015-07-06,26.4,27.25,25.6,26.25,816400,0
2015-07-07,26.15,26.5,25,26.25,1305880,0
2015-07-08,26.05,26.1,25.25,25.55,537100,0
2015-07-09,25.8,25.95,25.15,25.65,560000,0
2015-07-10,25.95,27.2,25.55,26.9,751360,0
2015-07-13,27.15,28.45,27.05,27.85,1226740,0
2015-07-14,28.05,28.15,27.55,27.85,564617,0
2015-07-15,28,28.1,27.3,27.45,769971,0
2015-07-16,27.9,29,27.65,28.8,1055060,0
2015-07-17,28.8,28.95,27.95,28.3,821080,0
2015-07-20,28,28,25.75,26.4,1858320,0
2015-07-21,26.5,26.9,26.05,26.65,793760,0
2015-07-22,26.55,27.35,26.2,27.3,546640,0
2015-07-23,27.45,27.95,26.9,27.1,625880,0
2015-07-24,26.75,26.85,24.75,24.9,1437000,0
2015-07-27,25.15,25.15,23.15,23.85,1367440,0
2015-07-28,24.05,24.9,23.85,24.1,872320,0
2015-07-29,24.1,24.15,21.8,22.2,2709700,0
2015-07-30,20.5,22.65,19.75,22.3,1782460,0
2015-07-31,21.7,22.35,21.25,21.45,821740,0
2015-08-03,21.5,21.5,20.6,20.8,786132,0
2015-08-04,21.1,21.35,20.6,20.75,658200,0
2015-08-05,20.9,21.35,20.5,20.95,638020,0
2015-08-06,21.35,21.35,20,20.35,1059756,0
2015-08-07,20.2,20.35,19.5,19.9,1329180,0
2015-08-10,21.35,22.35,19.8,20.2,2280600,0
2015-08-11,20.4,21.25,19.95,20.8,1554537,0
2015-08-12,21,21.95,20.75,21.55,1297800,0
2015-08-13,21.6,22.3,20.5,20.7,928760,0
2015-08-14,20.5,20.95,20.1,20.45,718980,0
2015-08-17,20.6,20.75,20.1,20.75,687220,0
2015-08-18,20.75,20.75,20.15,20.3,680200,0
2015-08-19,20.15,20.6,19.55,19.95,850700,0
2015-08-20,19.9,20,18.95,18.95,1237700,0
2015-08-21,18.55,19.15,17.85,18.95,1610480,0
2015-08-24,17.65,18.95,16.85,17.95,1132325,0
2015-08-25,18.85,19.1,16.45,16.55,1457860,0
2015-08-26,16.9,18.3,16.25,18.25,1256320,0
2015-08-27,18.65,19.75,18.25,19.55,1231520,0
2015-08-28,19.3,19.6,18.85,19.6,738500,0
2015-08-31,19.7,19.7,18.85,18.95,714200,0
2015-09-01,18.6,19.1,18,18.55,967000,0
2015-09-02,18.65,19.65,18.1,19.25,555680,0
2015-09-03,19.25,19.45,18.45,18.45,607020,0
2015-09-04,18.6,19.45,18.55,19.4,688120,0
2015-09-08,19.2,20.35,18.95,20.35,854960,0
2015-09-09,18.6,19.45,18.25,18.3,1551840,0
2015-09-10,18.1,18.75,17.75,18.75,634420,0
2015-09-11,18.5,18.65,17.85,18.5,669000,0
2015-09-14,18.45,18.45,17.75,17.85,529500,0
2015-09-15,18,18.4,17.8,18,407524,0
2015-09-16,18.1,18.4,17.75,18.2,1081480,0
2015-09-17,18.25,18.35,17.8,18,853507,0
2015-09-18,17.85,18.45,17,17.3,1961720,0
2015-09-21,17.3,17.75,16.55,16.8,974000,0
2015-09-22,16.65,16.9,16.1,16.2,978580,0
2015-09-23,16.15,16.7,16,16.45,904105,0
2015-09-24,16.4,17.4,16.1,17.3,763945,0
2015-09-25,17.5,17.6,16.05,16.2,733860,0
2015-09-28,16.2,16.2,15,15.45,1050763,0
2015-09-29,15.5,16.6,15.15,15.6,779320,0
2015-09-30,16,16.5,15.25,16.05,900520,0
2015-10-01,15.95,15.95,15,15.4,918500,0
2015-10-02,15.05,16.4,14.9,16.4,943460,0
2015-10-05,16.5,16.85,15.85,15.95,899310,0
2015-10-06,16,16.15,15.35,15.35,1078240,0
2015-10-07,15.5,15.8,15.2,15.35,643780,0
2015-10-08,15.2,15.5,15,15.05,1190720,0
2015-10-09,15.15,15.6,15.1,15.25,700220,0
2015-10-12,15.25,15.4,15.05,15.2,424980,0
2015-10-13,15.3,15.55,14.65,14.7,592200,0
2015-10-14,14.8,15.2,14.4,14.65,855700,0
2015-10-15,14.65,15.35,14.5,15.25,1141320,0
2015-10-16,15.3,15.75,14.9,15.5,986180,0
2015-10-19,15.5,17.1,15.3,16.85,1159726,0
2015-10-20,17,18.1,16.8,16.8,1214620,0
2015-10-21,17.05,17.55,16.1,16.65,856320,0
2015-10-22,16.65,17.9,16.5,17.3,1200780,0
2015-10-23,18.4,18.9,18,18.1,1751480,0
2015-10-26,18.5,18.65,17.5,17.75,1022300,0
2015-10-27,17.55,18.05,17.3,17.95,909160,0
2015-10-28,18,18.95,17.75,18.9,1358420,0
2015-10-29,18.25,18.85,15.4,17.3,2258460,0
2015-10-30,16.85,16.85,16,16.55,756000,0
2015-11-02,16,16.05,14.9,15.95,1528649,0
2015-11-03,15.8,16.5,15.65,16.15,1015080,0
2015-11-04,15.25,15.45,14.75,14.95,1617446,0
2015-11-05,14.75,14.95,13.2,13.95,1901060,0
2015-11-06,14.6,14.65,13.9,14.35,1169300,0
2015-11-09,14.05,14.216,11.9,13.15,2036883,0
2015-11-10,11.75,12.1,11,11.5,2298660,0
2015-11-11,11.35,11.35,8.8,11.1,4917180,0
2015-11-12,11.8,15.1,11.25,13.2,8340140,0
2015-11-13,13,13,11.75,12.2,2484940,0
2015-11-16,11.45,12.05,11.05,11.3,1198160,0
2015-11-17,11.15,11.8,10.9,11.3,1013300,0
2015-11-18,11.3,12.1,11.3,11.65,1428720,0
2015-11-19,11.7,12.1,11.2,12.05,1768380,0
2015-11-20,12,12.65,11.5,12.35,1211720,0
2015-11-23,12.25,12.25,11.1,11.25,1148920,0
2015-11-24,11,11.15,10.85,11,566600,0
2015-11-25,10.95,11,10.7,10.95,561860,0
2015-11-27,10.8,10.9,10.35,10.4,453040,0
2015-11-30,10.35,10.55,10,10,1160520,0
2015-12-01,10,10.8,9.95,10.65,1778289,0
2015-12-02,10.6,11.2,10.6,10.85,658963,0
2015-12-03,10.75,10.8,10,10.15,674376,0
2015-12-04,10.3,10.3,9.25,9.65,1389300,0
2015-12-07,9.5,9.5,9.05,9.15,864000,0
2015-12-08,9,9.1,8.2,8.325,1080993,0
2015-12-09,8,8.05,7.5,7.75,1528480,0
2015-12-10,7.65,8.6,7.45,8.5,1767040,0
2015-12-11,8.1,8.35,7.65,7.65,803700,0
2015-12-14,7.45,7.45,6.9,7.05,1475668,0
2015-12-15,7,7.3,6.9,7.25,834040,0
2015-12-16,7.25,7.75,6.9,7.65,986480,0
2015-12-17,7.55,8.25,7.35,7.75,1043940,0
2015-12-18,7.75,8,7.4,7.4,3025360,0
2015-12-21,7.5,7.9,7.3,7.75,787060,0
2015-12-22,7.55,7.85,7.45,7.5,683480,0
2015-12-23,7.5,7.9,7.45,7.7,660800,0
2015-12-24,7.9,7.9,7.55,7.65,432309,0
2015-12-28,7.5,7.6,7.3,7.375,695790,0
2015-12-29,7.35,7.6,7.35,7.6,593370,0
2015-12-30,7.4,7.6,7.35,7.45,541433,0
2015-12-31,7.4,7.55,7.2,7.25,1030191,0
2016-01-04,7.15,7.35,7.05,7.25,657583,0
2016-01-05,5.25,5.8,3.5,3.738,8922157,0
2016-01-06,3.45,4.1405,3.213,3.6435,4614932,0
2016-01-07,3.6445,3.78,3.25,3.455,1665369,0
2016-01-08,3.5035,3.725,3.299,3.299,1299169,0
2016-01-11,3.335,3.44,3.3005,3.335,2052692,0
2016-01-12,3.3995,3.9,3.35,3.85,1449475,0
2016-01-13,4,4.9495,3.8875,4.1005,2565530,0
2016-01-14,4.5,4.565,4.25,4.545,1517265,0
2016-01-15,4.53,4.675,4.35,4.642,1392927,0
2016-01-19,4.55,4.75,3.9,3.9,966520,0
2016-01-20,3.65,4.05,3.45,3.95,882316,0
2016-01-21,4.35,4.5,3.65,3.698,1135643,0
2016-01-22,4.05,4.234,3.9335,4.165,693153,0
2016-01-25,4,4.3,3.764,3.764,851506,0
2016-01-26,3.8425,4.9005,3.8125,4.6045,1766122,0
2016-01-27,4.8,5.9,4.8,5.35,3328917,0
2016-01-28,5.3,5.45,4.489,4.489,1212208,0
2016-01-29,4.65,5,4.55,4.9865,711250,0
2016-02-01,4.995,5.5,4.7615,5.5,1259014,0
2016-02-02,5.45,5.5,5,5,827035,0
2016-02-03,5.35,5.35,4.55,4.95,754921,0
2016-02-04,4.5,4.95,4.3,4.9045,1066282,0
2016-02-05,4.85,5.1,4.675,4.839,476438,0
2016-02-08,4.8,4.8,4.3665,4.3665,724351,0
2016-02-09,4.4,5,4.25,4.85,847455,0
2016-02-10,4.75,5.2,4.5,4.668,715442,0
2016-02-11,4.674,5.2,4.55,4.6,642765,0
2016-02-12,5,5.05,4.6,4.9205,523346,0
2016-02-16,5,5.05,4.65,4.95,647907,0
2016-02-17,4.995,5.05,4.7,5,697444,0
2016-02-18,5,5,4.6,4.6,596546,0
2016-02-19,4.6,4.95,4.5,4.9245,542184,0
2016-02-22,4.7725,5.05,4.7535,5,905947,0
2016-02-23,4.812,5.1,4.685,4.685,972045,0
2016-02-24,4.8055,5.15,4.7055,5,1234910,0
2016-02-25,5.1,5.55,5.1,5.4,1184811,0
2016-02-26,5.05,5.35,5,5.15,882245,0
2016-02-29,5,6.2,4.995,5.15,746608,0
2016-03-01,5.15,5.3495,4.92,4.9925,1831588,0
2016-03-02,5.15,5.4,5,5.4,734483,0
2016-03-03,5.45,5.6,5.35,5.5,650805,0
2016-03-04,5.55,5.9,5.325,5.85,1035248,0
2016-03-07,5.9,6.9,5.9,6.6,1411238,0
2016-03-08,6.75,6.85,5.8,5.8,957923,0
2016-03-09,6.05,6.35,5.85,5.95,766378,0
2016-03-10,6.05,6.35,5.925,6.1,632572,0
2016-03-11,6.4,6.65,6.25,6.65,1025165,0
2016-03-14,6.8,7.9,6.65,6.95,1962948,0
2016-03-15,5.95,7.3,5.5,7.05,1335540,0
2016-03-16,6.85,7.75,6.8005,7.7,1187590,0
2016-03-17,7.95,9.45,7.9,9.05,2888389,0
2016-03-18,9.75,10.9,9,10,6558841,0
2016-03-21,10.7,11,10,10.55,2904419,0
2016-03-22,10.35,10.85,10.05,10.7,1654973,0
2016-03-23,10.9,11.2,10.6,10.8,1501017,0
2016-03-24,10.8,10.85,10.15,10.55,1741707,0
2016-03-28,10.55,10.6,7.95,8.15,2507321,0
2016-03-29,7.95,9.5,7.95,8.65,1880018,0
2016-03-30,8.45,8.75,8,8.4,1047019,0
2016-03-31,8.6,8.6,8,8.05,844500,0
2016-04-01,7.95,8.35,7.55,7.95,748430,0
2016-04-04,7.65,8.55,7.65,8.45,904637,0
2016-04-05,8.5,8.5,7.75,7.85,819768,0
2016-04-06,7.85,7.95,6.6,7.35,1557504,0
2016-04-07,7.3,7.3405,6.8,6.85,665432,0
2016-04-08,6.75,6.8915,5.6,6.1,1501528,0
2016-04-11,6.35,7.8,6.35,7.6,2119436,0
2016-04-12,8,9.45,8,9.25,2540540,0
2016-04-13,10.1,10.15,8.1005,8.65,2464423,0
2016-04-14,8.75,9,8.4,8.45,683740,0
2016-04-15,8.25,8.4,7.95,8.2,673215,0
2016-04-18,8.1,8.75,7.8,8.5,903368,0
2016-04-19,8.5,8.75,8,8.05,849538,0
2016-04-20,8.05,8.15,7.6,7.75,803722,0
2016-04-21,7.75,7.9,7.6,7.9,311265,0
2016-04-22,7.8,8.05,7.55,8.05,340819,0
2016-04-25,8.2,8.5,7.85,7.85,527396,0
2016-04-26,8.15,8.2,7.5,8.1,620353,0
2016-04-27,7.4,7.75,7.25,7.6,659792,0
2016-04-28,7.3,7.4,6.75,7.2,776128,0
2016-04-29,6.9,7.05,6.65,6.75,568198,0
2016-05-02,6.95,7.4,6.8,7.25,561085,0
2016-05-03,7.15,7.5,6.9,7.4,441978,0
2016-05-04,7.15,7.25,6.85,7.05,422728,0
2016-05-05,7.1,7.1,6.65,6.75,444205,0
2016-05-06,6.8,7,6.55,6.7,373355,0
2016-05-09,6.75,6.8,6.4,6.6,584582,0
2016-05-10,5.35,5.4,4.69,4.758,6269888,0
2016-05-11,4.85,4.85,4.51,4.5105,1426386,0
2016-05-12,4.65,4.65,4.2615,4.6,921056,0
2016-05-13,4.6,4.7,4.45,4.677,858965,0
2016-05-16,4.55,4.7,4.55,4.6695,868514,0
2016-05-17,4.675,4.6855,4.55,4.606,1678880,0
2016-05-18,4.6445,4.6765,4.55,4.5995,1373584,0
2016-05-19,4.598,4.647,4.55,4.569,647970,0
2016-05-20,4.65,4.702,4.55,4.572,1392861,0
2016-05-23,4.645,4.7,4.565,4.6725,1009587,0
2016-05-24,4.75,4.8425,4.65,4.771,1098257,0
2016-05-25,4.8985,5.15,4.791,5.1,1617212,0
2016-05-26,5.1,5.2,4.95,4.95,856593,0
2016-05-27,4.962,5.05,4.8,4.855,632497,0
2016-05-31,4.8995,4.95,4.75,4.7725,702968,0
2016-06-01,4.75,5,4.7495,4.95,756556,0
2016-06-02,5,5.2,4.9495,5.2,922621,0
2016-06-03,5.25,5.25,5,5.15,656268,0
2016-06-06,5.15,5.15,5,5.15,501780,0
2016-06-07,5.15,5.15,5,5.1,543638,0
2016-06-08,5.15,5.2,5.05,5.15,575187,0
2016-06-09,5.15,5.2,5.05,5.15,1127207,0
2016-06-10,5.25,5.35,5.05,5.1,874841,0
2016-06-13,5.25,5.25,4.85,5.15,1080854,0
2016-06-14,5.2,5.25,5,5.1,805883,0
2016-06-15,5,5.15,4.91,5.15,413340,0
2016-06-16,5.05,5.1,4.99,5.1,475448,0
2016-06-17,5.05,5.15,5,5.05,908607,0
2016-06-20,5,5.2,4.998,5.2,429246,0
2016-06-21,5.1,5.35,5.1,5.35,561163,0
2016-06-22,5.35,6.35,5.25,5.85,2328446,0
2016-06-23,6,6.2,5.9,6.2,1374889,0
2016-06-24,5.5,6.5,5.5,6.175,1602500,0
2016-06-27,6.3,6.35,5.8,5.85,710150,0
2016-06-28,6,6.05,5.6,5.9,638493,0
2016-06-29,5.8,5.95,5.6,5.9,525687,0
2016-06-30,5.65,5.8,5.6,5.8,330854,0
2016-07-01,5.75,6.05,5.7,5.85,467920,0
2016-07-05,5.85,5.85,5.6,5.6,334049,0
2016-07-06,5.5,5.65,5.25,5.65,476595,0
2016-07-07,5.55,5.85,5.4,5.7,317566,0
2016-07-08,5.7,5.85,5.6,5.85,435598,0
2016-07-11,5.75,5.85,5.65,5.65,389150,0
2016-07-12,5.65,5.8,5.6,5.65,455799,0
2016-07-13,5.6,5.65,5.25,5.35,710044,0
2016-07-14,5.35,5.35,5.15,5.15,599136,0
2016-07-15,5.15,5.2,4.9555,5.05,611340,0
2016-07-18,5.05,5.05,4.882,4.95,435806,0
2016-07-19,5,5.05,4.85,4.889,384377,0
2016-07-20,4.9,5.05,4.85,4.9335,421016,0
2016-07-21,4.98,5.05,4.875,4.9565,315408,0
2016-07-22,4.9,5,4.9,4.9905,240562,0
2016-07-25,5,5.1,4.85,4.9145,364238,0
2016-07-26,4.9105,5.05,4.9005,4.9535,279269,0
2016-07-27,4.9535,5.1,4.9,5,281631,0
2016-07-28,5,5.05,4.8,4.8505,322474,0
2016-07-29,4.85,5,4.769,4.955,324646,0
2016-08-01,4.95,5.1,4.95,5.1,389103,0
2016-08-02,5.05,5.1,4.95,4.9985,310863,0
2016-08-03,4.95,5.05,4.9,5.05,315589,0
2016-08-04,5,5.05,4.95,4.9785,224671,0
2016-08-05,4.953,5.05,4.871,4.9,436991,0
2016-08-08,4.9,5,4.88,5,371855,0
2016-08-09,4.9,4.9,4.506,4.5965,927743,0
2016-08-10,4.6,4.8495,4.6,4.6825,268991,0
2016-08-11,4.65,4.9,4.625,4.8675,305771,0
2016-08-12,4.8,5,4.796,4.987,308878,0
2016-08-15,4.93,5,4.809,4.9935,471025,0
2016-08-16,4.9995,5.0495,4.9055,4.9995,401114,0
2016-08-17,4.9995,4.9995,4.81,4.9005,284284,0
2016-08-18,4.903,4.95,4.9,4.9405,326279,0
2016-08-19,4.9,4.95,4.8175,4.881,276535,0
2016-08-22,4.818,4.849,4.65,4.743,422013,0
2016-08-23,4.7495,4.8,4.6,4.6,346353,0
2016-08-24,4.625,4.7495,4.251,4.3615,1282827,0
2016-08-25,4.4,4.49,4.15,4.17,912633,0
2016-08-26,4.2,4.25,3.8535,3.939,1208382,0
2016-08-29,4,4,3.6,3.725,958924,0
2016-08-30,3.65,3.7,3.4,3.4775,2107464,0
2016-08-31,3.5,4.345,3.455,4.0095,2556660,0
2016-09-01,3.996,4.095,3.601,3.676,1148168,0
2016-09-02,3.75,4.1,3.61,3.702,1043673,0
2016-09-06,3.795,3.825,3.6255,3.649,622300,0
2016-09-07,3.6345,3.699,3.565,3.565,523652,0
2016-09-08,3.573,3.735,3.55,3.6105,510029,0
2016-09-09,3.625,3.65,3.45,3.4585,669554,0
2016-09-12,3.5,3.644,3.45,3.5945,540185,0
2016-09-13,3.5,3.5255,3.465,3.465,536526,0
2016-09-14,3.465,3.5315,3.45,3.4845,517099,0
2016-09-15,3.4245,3.643,3.3505,3.526,662417,0
2016-09-16,3.55,3.55,3.365,3.49,790575,0
2016-09-19,3.45,3.6,3.39,3.4875,617126,0
2016-09-20,3.454,3.595,3.4065,3.4895,376001,0
2016-09-21,3.4,3.55,3.4,3.425,474811,0
2016-09-22,3.4445,3.5,3.37,3.4045,704592,0
2016-09-23,3.35,3.3985,3.0405,3.05,1466717,0
2016-09-26,3.015,3.03,2.835,2.8495,976337,0
2016-09-27,2.8,3.1,2.75,3.0555,1343747,0
2016-09-28,3.077,3.18,2.9015,3.063,755108,0
2016-09-29,3,3.1,2.95,2.991,491969,0
2016-09-30,2.925,3.1325,2.85,3.1,760902,0
2016-10-03,3,3.1785,3,3.143,477738,0
2016-10-04,3.2,3.26,3.072,3.087,392045,0
2016-10-05,3.065,3.25,3.0255,3.142,425722,0
2016-10-06,3.1,3.2,3.0585,3.125,389622,0
2016-10-07,3.1,3.1885,3.0205,3.145,387709,0
2016-10-10,3.161,3.225,3.125,3.189,279711,0
2016-10-11,3.1,3.27,2.986,2.998,411371,0
2016-10-12,2.95,3.044,2.905,2.968,729264,0
2016-10-13,2.9,2.972,2.675,2.794,481550,0
2016-10-14,2.63,2.734,2.5,2.513,723402,0
2016-10-17,2.5,2.5825,2.3,2.3445,898084,0
2016-10-18,2.25,2.3665,2.201,2.2995,774025,0
2016-10-19,2.4,2.4,2.3,2.3455,453010,0
2016-10-20,2.445,3.0995,2.325,3.0485,1710367,0
2016-10-21,3,3.45,2.8115,2.9715,1738039,0
2016-10-24,2.806,2.939,2.6505,2.757,608554,0
2016-10-25,2.675,2.75,2.548,2.625,337939,0
2016-10-26,2.55,2.7495,2.49,2.547,351399,0
2016-10-27,2.5,2.5745,2.415,2.4505,275685,0
2016-10-28,2.4025,2.4085,2.1505,2.2525,904918,0
2016-10-31,2.29,2.3455,2.085,2.086,572923,0
2016-11-01,2.1,2.372,2.06,2.2145,709056,0
2016-11-02,2.1775,2.279,2.1005,2.125,421660,0
2016-11-03,2.13,2.2,2.05,2.0995,419314,0
2016-11-04,2.05,2.298,2.05,2.15,296213,0
2016-11-07,2.25,2.25,2.1085,2.2,308298,0
2016-11-08,2.2015,2.299,2.0625,2.139,389954,0
2016-11-09,2.475,2.697,2.2065,2.328,2405563,0
2016-11-10,2.835,3.3615,2.75,3.1,5244689,0
2016-11-11,3.09,3.375,2.809,3.25,1634698,0
2016-11-14,3.2435,3.296,3,3.25,1036905,0
2016-11-15,3.05,3.175,3.009,3.14,595884,0
2016-11-16,3.1,3.174,3.0115,3.125,308291,0
2016-11-17,3.05,3.2445,3.025,3.149,504051,0
2016-11-18,3.176,3.176,3.05,3.115,321062,0
2016-11-21,3.0875,3.1,2.857,3.0505,563271,0
2016-11-22,2.9735,3.029,2.8465,2.8995,451917,0
2016-11-23,2.8825,2.8825,2.685,2.7485,518374,0
2016-11-25,2.75,3,2.75,2.766,245475,0
2016-11-28,2.75,2.75,2.55,2.6595,801199,0
2016-11-29,2.562,2.697,2.445,2.451,658740,0
2016-11-30,2.45,2.5415,2.35,2.3525,588278,0
2016-12-01,2.35,2.46,2.31,2.396,509243,0
2016-12-02,2.4835,3.05,2.4005,2.75,1803298,0
2016-12-05,2.79,2.945,2.6105,2.912,634928,0
2016-12-06,2.912,3.3,2.809,3.2025,1271837,0
2016-12-07,3.25,3.3645,3.034,3.104,883011,0
2016-12-08,3.1,3.285,2.9305,3.2495,629533,0
2016-12-09,3.2305,3.365,3.15,3.232,755259,0
2016-12-12,3.23,3.2325,2.921,3.062,911965,0
2016-12-13,2.995,3.142,2.95,3.0805,474249,0
2016-12-14,2.9145,3.044,2.9,3,471531,0
2016-12-15,2.9705,3.125,2.9,3.021,422186,0
2016-12-16,3.05,3.12,2.949,3.0745,3551413,0
2016-12-19,3.099,4.245,3.005,3.925,3616151,0
2016-12-20,3.99,4.335,3.7605,3.95,3940872,0
2016-12-21,3.85,3.9495,3.55,3.58,1475039,0
2016-12-22,3.55,3.734,3.355,3.482,1198018,0
2016-12-23,3.45,3.6,3.3,3.5,791897,0
2016-12-27,3.395,3.585,3.38,3.4,915760,0
2016-12-28,3.375,3.7,3.35,3.45,1047576,0
2016-12-29,3.4445,3.75,3.3335,3.3905,1155957,0
2016-12-30,3.3,3.5,3.125,3.1835,1776991,0
2017-01-03,3.348,3.375,3,3.157,1173846,0
2017-01-04,3.075,3.413,3.075,3.391,1020282,0
2017-01-05,3.3035,3.39,3.235,3.285,591865,0
2017-01-06,3.35,3.533,3.25,3.337,733240,0
2017-01-09,3.35,3.35,3.15,3.151,938422,0
2017-01-10,3.15,3.25,3.1,3.2135,603878,0
2017-01-11,3.1,3.194,3.1,3.1515,637746,0
2017-01-12,3.1,3.32,3.085,3.2305,825318,0
2017-01-13,3.35,3.613,3.301,3.4265,1475655,0
2017-01-17,3.311,3.5,3.23,3.4,909101,0
2017-01-18,3.341,3.4375,3.275,3.3515,493942,0
2017-01-19,3.25,3.35,3.16,3.25,588112,0
2017-01-20,3.2,3.349,3.15,3.1905,546217,0
2017-01-23,3.2,3.483,3.151,3.45,1017393,0
2017-01-24,3.4245,3.4245,3.274,3.3365,468983,0
2017-01-25,3.3445,3.4375,3.265,3.402,429014,0
2017-01-26,3.384,3.41,3.29,3.4,421975,0
2017-01-27,3.4,3.45,3.2,3.3445,892994,0
2017-01-30,3.312,3.312,3.201,3.2115,589519,0
2017-01-31,3.335,3.52,3.2185,3.52,1055589,0
2017-02-01,3.5995,3.5995,3.356,3.556,871076,0
2017-02-02,3.2,3.3,2.8,2.9465,2808046,0
2017-02-03,2.95,3.05,2.75,2.8255,1229059,0
2017-02-06,2.7585,2.8495,2.7,2.7055,825871,0
2017-02-07,2.615,2.723,2.5,2.5665,1131444,0
2017-02-08,2.6805,2.69,2.5,2.5505,634061,0
2017-02-09,2.55,2.6435,2.518,2.6,504503,0
2017-02-10,2.6195,2.6435,2.515,2.603,475883,0
2017-02-13,2.6555,2.875,2.6535,2.815,671198,0
2017-02-14,2.792,2.8,2.5785,2.7205,563840,0
2017-02-15,2.7,2.7245,2.625,2.665,368913,0
2017-02-16,2.65,2.742,2.6065,2.6825,394979,0
2017-02-17,2.741,2.741,2.5775,2.63,501157,0
2017-02-21,2.6,2.7,2.5175,2.5485,531539,0
2017-02-22,2.515,2.583,2.415,2.45,709363,0
2017-02-23,2.465,2.5285,2.3,2.505,1693094,0
2017-02-24,2.505,2.595,2.462,2.5845,308971,0
2017-02-27,2.6,2.695,2.55,2.614,370040,0
2017-02-28,2.55,2.6685,2.55,2.65,545400,0
2017-03-01,2.65,2.75,2.6135,2.659,492193,0
2017-03-02,2.6065,2.675,2.4,2.4365,671565,0
2017-03-03,2.38,2.38,1.84,2.125,3488187,0
2017-03-06,2.02,2.06,1.74,1.89,4662712,0
2017-03-07,1.9,2.05,1.85,1.97,2356630,0
2017-03-08,1.97,2.05,1.89,1.94,1350154,0
2017-03-09,1.91,1.97,1.9,1.94,958406,0
2017-03-10,1.99,2,1.9,1.96,680115,0
2017-03-13,1.93,1.96,1.9,1.95,645058,0
2017-03-14,2.01,2.15,1.93,2.02,2222091,0
2017-03-15,1.99,2.04,1.96,2.02,864338,0
2017-03-16,2,2.07,1.97,2.07,1046350,0
2017-03-17,2.07,2.35,1.93,2.22,4464675,0
2017-03-20,2.25,2.25,2.12,2.2,1157821,0
2017-03-21,2.2,2.23,1.98,2.07,1769024,0
2017-03-22,2.04,2.04,1.95,2.02,1245490,0
2017-03-23,2.01,2.05,1.89,1.95,1160666,0
2017-03-24,1.97,1.97,1.87,1.88,955020,0
2017-03-27,1.84,1.87,1.8,1.82,878393,0
2017-03-28,1.8,1.81,1.62,1.63,2085027,0
2017-03-29,1.61,1.61,1.54,1.56,1693075,0
2017-03-30,1.52,1.54,1.44,1.49,1710793,0
2017-03-31,1.46,1.64,1.45,1.48,3095554,0
2017-04-03,1.49,1.5,1.29,1.38,3201042,0
2017-04-04,1.37,1.42,1.35,1.4,1595509,0
2017-04-05,1.4,1.42,1.29,1.3,1525648,0
2017-04-06,1.3,1.33,1.16,1.26,1981729,0
2017-04-07,1.56,1.56,1.3,1.33,7711555,0
2017-04-10,1.37,1.3786,1.21,1.26,2040662,0
2017-04-11,1.29,1.39,1.24,1.38,2269396,0
2017-04-12,1.37,1.4,1.3,1.31,1276018,0
2017-04-13,1.34,1.35,1.29,1.33,1163250,0
2017-04-17,1.34,1.34,1.22,1.26,1673186,0
2017-04-18,1.26,1.27,1.21,1.22,808040,0
2017-04-19,1.24,1.25,1.07,1.12,3128814,0
2017-04-20,1.12,1.1485,1.05,1.06,2147207,0
2017-04-21,1.08,1.09,0.885,0.925,6202056,0
2017-04-24,0.9,0.96,0.85,0.9,3071382,0
2017-04-25,0.929,0.96,0.8994,0.9,1829393,0
2017-04-26,0.909,0.909,0.82,0.8343,2364896,0
2017-04-27,0.85,0.9165,0.8,0.877,1772634,0
2017-04-28,0.8733,0.91,0.8517,0.8736,1087860,0
2017-05-01,0.8641,0.8895,0.82,0.848,797052,0
2017-05-02,0.8333,0.8436,0.78,0.7976,1450136,0
2017-05-03,0.8,0.82,0.6662,0.7052,2348484,0
2017-05-04,0.7702,0.78,0.688,0.7202,2052262,0
2017-05-05,0.719,0.82,0.69,0.7972,2932620,0
2017-05-08,0.83,1.18,0.8025,1.01,11377239,0
2017-05-09,1.05,1.2,1.03,1.11,9230830,0
2017-05-10,1.25,1.88,1.16,1.6,32134656,0
2017-05-11,1.32,1.48,1.14,1.275,11860965,0
2017-05-12,1.25,1.25,1.01,1.12,5587339,0
2017-05-15,1.1,1.13,1.03,1.055,2925799,0
2017-05-16,1.06,1.34,1.01,1.22,8371027,0
2017-05-17,1.18,1.24,1.1,1.1,4015803,0
2017-05-18,1.14,1.19,1.06,1.1,3215936,0
2017-05-19,1.11,1.19,1.1,1.13,2060312,0
2017-05-22,1.15,1.42,1.14,1.37,8729111,0
2017-05-23,1.35,1.37,1.25,1.3,3451956,0
2017-05-24,1.29,1.33,1.26,1.28,1910791,0
2017-05-25,1.34,1.48,1.31,1.42,5998051,0
2017-05-26,1.42,1.68,1.3,1.52,6822400,0
2017-05-30,1.57,1.73,1.51,1.65,7513145,0
2017-05-31,1.71,1.71,1.51,1.52,4221344,0
2017-06-01,1.8,1.81,1.6,1.63,5911258,0
2017-06-02,1.58,1.59,1.45,1.55,2971916,0
2017-06-05,1.63,1.63,1.52,1.58,2041480,0
2017-06-06,1.57,1.5801,1.52,1.57,1730455,0
2017-06-07,1.56,1.59,1.5,1.58,2069611,0
2017-06-08,1.56,1.62,1.5,1.59,1873231,0
2017-06-09,1.59,1.59,1.53,1.56,1212598,0
2017-06-12,1.53,1.549,1.4,1.51,1913286,0
2017-06-13,1.53,1.53,1.4,1.43,1824820,0
2017-06-14,1.4,1.47,1.35,1.36,2772357,0
2017-06-15,1.31,1.49,1.31,1.48,1928907,0
2017-06-16,1.5,1.58,1.45,1.55,2518432,0
2017-06-19,1.53,1.57,1.5,1.54,1416401,0
2017-06-20,1.55,1.56,1.48,1.53,1301369,0
2017-06-21,1.54,1.56,1.45,1.49,1857873,0
2017-06-22,1.51,1.55,1.44,1.53,1399235,0
2017-06-23,1.54,1.75,1.5,1.51,10718047,0
2017-06-26,1.51,1.59,1.5,1.51,1825617,0
2017-06-27,1.5,1.6,1.5,1.56,1409284,0
2017-06-28,1.55,1.565,1.5,1.55,1414818,0
2017-06-29,1.53,1.56,1.39,1.45,2754716,0
2017-06-30,1.43,1.4862,1.41,1.425,834590,0
2017-07-03,1.4,1.435,1.31,1.33,1745736,0
2017-07-05,1.31,1.33,1.21,1.24,2291179,0
2017-07-06,1.2,1.24,1.1638,1.23,1685019,0
2017-07-07,1.2,1.21,1.1,1.17,1632002,0
2017-07-10,1.19,1.24,1.18,1.18,1039466,0
2017-07-11,1.2,1.2,1.14,1.16,1189025,0
2017-07-12,1.15,1.19,1.14,1.17,899825,0
2017-07-13,1.15,1.39,1.15,1.32,2871241,0
2017-07-14,1.37,1.43,1.27,1.28,3495147,0
2017-07-17,1.29,1.35,1.27,1.35,1572702,0
2017-07-18,1.32,1.48,1.315,1.45,3032537,0
2017-07-19,1.44,1.44,1.37,1.38,1554313,0
2017-07-20,1.35,1.4,1.33,1.36,969294,0
2017-07-21,1.35,1.36,1.27,1.3,1437095,0
2017-07-24,1.3,1.3,1.22,1.25,1715323,0
2017-07-25,1.26,1.29,1.23,1.26,1810519,0
2017-07-26,1.26,1.3499,1.2599,1.32,1080159,0
2017-07-27,1.3,1.315,1.23,1.28,941656,0
2017-07-28,1.29,1.32,1.28,1.32,1092501,0
2017-07-31,1.3,1.32,1.25,1.3,1035451,0
2017-08-01,1.33,1.33,1.26,1.27,836484,0
2017-08-02,1.25,1.27,1.17,1.19,2028530,0
2017-08-03,1.16,1.2,1.115,1.19,1806452,0
2017-08-04,1.2,1.25,1.165,1.22,1371990,0
2017-08-07,1.2,1.22,1.15,1.17,2112866,0
2017-08-08,1.11,1.22,1.085,1.15,1990321,0
2017-08-09,1.11,1.19,1.09,1.15,1358431,0
2017-08-10,1.15,1.19,1.1299,1.16,808770,0
2017-08-11,1.26,1.2686,1.18,1.19,1671423,0
2017-08-14,1.23,1.31,1.18,1.26,1931024,0
2017-08-15,1.27,1.2825,1.22,1.27,700722,0
2017-08-16,1.27,1.46,1.26,1.43,3544843,0
2017-08-17,1.46,1.52,1.37,1.4,3669858,0
2017-08-18,1.41,1.53,1.375,1.46,2349510,0
2017-08-21,1.45,1.45,1.4,1.41,967130,0
2017-08-22,1.42,1.44,1.39,1.42,542702,0
2017-08-23,1.41,1.43,1.395,1.43,529520,0
2017-08-24,1.42,1.52,1.395,1.47,1625158,0
2017-08-25,1.5,1.66,1.5,1.55,4371511,0
2017-08-28,1.55,1.7,1.5301,1.66,3542611,0
2017-08-29,1.65,1.71,1.63,1.65,1958413,0
2017-08-30,1.65,2,1.65,1.89,8732480,0
2017-08-31,1.97,2.29,1.93,2.07,14873008,0
2017-09-01,2.22,2.24,1.85,1.87,7802179,0
2017-09-05,1.92,2.09,1.86,2.04,3831864,0
2017-09-06,2.07,2.1699,1.93,1.97,3528373,0
2017-09-07,2.03,2.0762,1.95,1.98,3135692,0
2017-09-08,1.96,2.03,1.88,1.98,2705538,0
2017-09-11,1.95,2.15,1.86,2.04,3966477,0
2017-09-12,2.07,2.25,2.04,2.22,4364928,0
2017-09-13,2.25,2.35,2.16,2.22,5160094,0
2017-09-14,2.26,2.3,2.2,2.25,2567579,0
2017-09-15,2.25,2.29,2.16,2.29,3182068,0
2017-09-18,2.29,2.299,2.2,2.28,2044482,0
2017-09-19,2.24,2.25,2,2.02,4124289,0
2017-09-20,2.04,2.07,1.92,1.98,2542774,0
2017-09-21,1.99,2,1.89,1.94,2013692,0
2017-09-22,1.95,2.07,1.93,1.98,2141567,0
2017-09-25,2.01,2.01,1.91,1.95,1803715,0
2017-09-26,1.96,1.9899,1.84,1.88,2497694,0
2017-09-27,1.85,1.91,1.8007,1.85,1962036,0
2017-09-28,1.86,2.24,1.81,2.22,6027072,0
2017-09-29,2.25,2.25,2.09,2.185,3345554,0
2017-10-02,2.34,2.455,2.01,2.34,9296205,0
2017-10-03,2.36,2.99,2.31,2.82,12855576,0
2017-10-04,3.03,3.59,3.01,3.54,18937860,0
2017-10-05,3.69,6.51,3.62,4.96,75766649,0
2017-10-06,5.17,5.75,4.3801,5.03,36108631,0
2017-10-09,5.45,5.475,4.85,5.33,13138906,0
2017-10-10,5.89,6.96,5.72,6.71,48163278,0
2017-10-11,6.23,6.27,4.99,5.47,33532889,0
2017-10-12,5.03,5.87,4.845,5.47,20798853,0
2017-10-13,5.32,5.59,5.21,5.28,6367412,0
2017-10-16,5.5,5.72,5.375,5.42,10119968,0
2017-10-17,5.37,5.42,4.71,4.75,12748810,0
2017-10-18,4.75,4.76,4.08,4.13,12797562,0
2017-10-19,3.9,4.16,3.73,3.96,11110079,0
2017-10-20,3.93,4.45,3.8659,4.11,11409895,0
2017-10-23,4.21,4.2428,3.7,3.7,9487256,0
2017-10-24,3.65,3.84,3.34,3.61,13284927,0
2017-10-25,3.64,3.75,3.38,3.41,6614970,0
2017-10-26,3.38,3.6799,3.245,3.52,7112721,0
2017-10-27,3.579,3.62,3.37,3.37,4570778,0
2017-10-30,3.37,3.55,3.37,3.43,4264663,0
2017-10-31,3.46,3.499,3.28,3.29,2811678,0
2017-11-01,3.28,3.36,3,3.01,5968735,0
2017-11-02,2.94,3.35,2.78,3.23,7467720,0
2017-11-03,3.25,3.493,3.15,3.26,5331573,0
2017-11-06,3.16,3.4,3.16,3.23,2887397,0
2017-11-07,3.21,3.25,3.16,3.25,3207225,0
2017-11-08,2.91,3.145,2.77,3,5660073,0
2017-11-09,2.9,3.3,2.8901,3.24,3108317,0
2017-11-10,3.24,3.6765,3.21,3.25,6258744,0
