Date,Open,High,Low,Close,Volume,OpenInt
2007-12-10,10,10,10,10,0,0
2007-12-11,9.65,9.75,8.33,9.5,9547704,0
2007-12-12,9.46,10.08,9.4,10,1478707,0
2007-12-13,10,10,9.6,9.89,296318,0
2007-12-14,9.82,10,9.7,10,367331,0
2007-12-17,9.78,9.94,9.73,9.75,163053,0
2007-12-18,9.77,10.01,9.35,10,226370,0
2007-12-19,9.99,10,9.8,9.9,197676,0
2007-12-20,9.91,10,9.8,9.94,232169,0
2007-12-21,9.97,10.03,9.88,9.96,309171,0
2007-12-24,10.01,10.19,9.83,9.97,142260,0
2007-12-26,9.99,10.4,9.87,10.13,140280,0
2007-12-27,10.14,10.25,9.87,10.25,183877,0
2007-12-28,10.02,10.24,9.9,10,146222,0
2007-12-31,10,10.4,9.99,10.11,144652,0
2008-01-02,10.29,10.3,9.63,9.91,528204,0
2008-01-03,9.77,10,9.45,9.68,283591,0
2008-01-04,9.44,9.57,9,9.2,84276,0
2008-01-07,9.25,9.7,9.01,9.17,95134,0
2008-01-08,9.17,9.2,8.99,9.03,58260,0
2008-01-09,9.03,9.05,8.66,8.75,52704,0
2008-01-10,8.85,9.15,8.53,8.64,92714,0
2008-01-11,8.55,9.02,8.51,8.8,99918,0
2008-01-14,9,9,8.41,8.71,231328,0
2008-01-15,8.42,8.92,7.97,8.5,134071,0
2008-01-16,8.5,8.51,8.25,8.37,125295,0
2008-01-17,8.35,8.5,8.19,8.19,75345,0
2008-01-18,8.19,8.59,8.18,8.42,221338,0
2008-01-22,8.53,8.78,7.5,8.26,138986,0
2008-01-23,8.28,8.45,8.19,8.37,229932,0
2008-01-24,8.13,8.83,8.13,8.29,108902,0
2008-01-25,8.37,8.53,8.16,8.2,52286,0
2008-01-28,8.27,8.83,8,8.21,140083,0
2008-01-29,8.21,8.84,8.03,8.24,106167,0
2008-01-30,8.3,8.3,8,8,284008,0
2008-01-31,8.02,8.35,7.83,7.83,174992,0
2008-02-01,7.85,8.4,7.85,8.14,69112,0
2008-02-04,7.8,8.05,7.8,7.9,32910,0
2008-02-05,7.83,8.1,7.83,7.95,16389,0
2008-02-06,7.8,8.35,7.8,8,61982,0
2008-02-07,8,8.44,7.95,8,85845,0
2008-02-08,7.98,8.09,7.77,7.97,88087,0
2008-02-11,7.99,8.44,7.82,8.07,32285,0
2008-02-12,8,8.05,7.84,8.01,94845,0
2008-02-13,7.88,8.11,7.85,7.95,52598,0
2008-02-14,7.85,7.96,7.85,7.88,69425,0
2008-02-15,8,8.03,7.85,7.85,60755,0
2008-02-19,7.78,7.95,7.67,7.8,42214,0
2008-02-20,7.7,7.84,7.64,7.69,184827,0
2008-02-21,7.76,7.86,7.15,7.62,132143,0
2008-02-22,7.55,7.55,7.02,7.34,35861,0
2008-02-25,7.3,7.45,6.95,7.03,42055,0
2008-02-26,7.05,7.15,7,7.1,80971,0
2008-02-27,7.11,7.25,7.03,7.05,99200,0
2008-02-28,7.05,8.2,7.01,7.46,123587,0
2008-02-29,7.3,7.37,7.05,7.22,93540,0
2008-03-03,7.22,7.5,7.01,7.5,21910,0
2008-03-04,7.12,7.41,7.07,7.32,45921,0
2008-03-05,7.35,7.45,6.97,6.97,66605,0
2008-03-06,7.06,7.74,6.95,7.01,121690,0
2008-03-07,6.95,7.25,6.83,6.95,64760,0
2008-03-10,6.76,7.04,6.66,7.03,13835,0
2008-03-11,7,7.43,6.6,7.02,323245,0
2008-03-12,6.98,7.16,6.89,7.08,26677,0
2008-03-13,7.09,7.09,6.72,6.86,101462,0
2008-03-14,6.73,7.18,6.73,7.18,7900,0
2008-03-17,6.9,7.2,6.75,6.8,16050,0
2008-03-18,7.08,7.92,6.8,7.9,103417,0
2008-03-19,7.92,7.92,6.93,7.49,62283,0
2008-03-20,7.28,7.5,7.17,7.36,54643,0
2008-03-24,6.92,7.86,6.92,7.85,48077,0
2008-03-25,7.98,8,7.42,7.9,50025,0
2008-03-26,8,8,7.29,7.81,60481,0
2008-03-27,7.48,7.79,7.33,7.65,38702,0
2008-03-28,7.59,7.62,7.09,7.14,67563,0
2008-03-31,7.27,7.65,6.85,6.97,938635,0
2008-04-01,7.14,7.23,5.88,7.13,444779,0
2008-04-02,7.07,7.13,6.08,6.83,103156,0
2008-04-03,6.76,7.39,6.76,7.15,79916,0
2008-04-04,7.28,7.96,6.81,7.43,79360,0
2008-04-07,7.38,7.78,7.13,7.78,67755,0
2008-04-08,7.62,7.95,7.55,7.88,88095,0
2008-04-09,7.91,7.91,7.5,7.62,42539,0
2008-04-10,7.53,7.94,7.43,7.86,27304,0
2008-04-11,7.69,7.74,7.03,7.05,35335,0
2008-04-14,7.06,7.56,6.91,7.17,310277,0
2008-04-15,7.2,7.61,7.2,7.49,31246,0
2008-04-16,7.53,7.64,7.28,7.53,32131,0
2008-04-17,7.48,8.01,7.48,7.76,34472,0
2008-04-18,7.76,8.5,7.66,8.04,229416,0
2008-04-21,7.96,8.35,7.96,8.1,186121,0
2008-04-22,8.07,8.4,8.03,8.05,194337,0
2008-04-23,8.09,8.12,7.99,8,34752,0
2008-04-24,8.04,8.4,7.58,8.18,37268,0
2008-04-25,8.18,8.84,7.96,8.64,89604,0
2008-04-28,8.51,8.87,8.48,8.64,94082,0
2008-04-29,8.73,8.73,8.42,8.59,71392,0
2008-04-30,8.63,9.37,8.16,8.29,63000,0
2008-05-01,8.25,8.51,8.06,8.34,21385,0
2008-05-02,8.51,8.52,8.13,8.17,17413,0
2008-05-05,8.34,8.69,7.98,8.3,109977,0
2008-05-06,8.26,8.69,8.26,8.69,27573,0
2008-05-07,8.69,8.69,7.71,7.8,39410,0
2008-05-08,7.9,7.91,7.45,7.79,21234,0
2008-05-09,7.64,8.68,7.48,8.41,66565,0
2008-05-12,8.51,9.06,8.35,8.83,79655,0
2008-05-13,9.07,9.28,8.62,9.06,42080,0
2008-05-14,9.05,9.19,8.54,8.92,90708,0
2008-05-15,8.9,9.6,8.61,9.24,263396,0
2008-05-16,9.4,9.5,9.01,9.34,76190,0
2008-05-19,9.28,9.49,9,9.27,170784,0
2008-05-20,9.2,9.41,9,9.1,150744,0
2008-05-21,9.19,9.42,8.93,9.25,66903,0
2008-05-22,9.34,9.97,9.32,9.9,66186,0
2008-05-23,9.89,10,9.47,9.94,146268,0
2008-05-27,9.91,10,9.65,9.99,164437,0
2008-05-28,10,10.16,9.72,10,247756,0
2008-05-29,10.11,10.44,9.88,10.09,106399,0
2008-05-30,10.24,10.24,9.86,9.86,349862,0
2008-06-02,9.86,9.92,8.84,8.85,55133,0
2008-06-03,8.94,9.95,8.7,8.85,118095,0
2008-06-04,8.8,9,8.23,8.52,279834,0
2008-06-05,8.46,9.45,8.46,9.31,93153,0
2008-06-06,9.37,9.45,8.81,9.02,72611,0
2008-06-09,9.15,9.15,8.43,8.61,56381,0
2008-06-10,8.53,8.53,8.02,8.31,165374,0
2008-06-11,8.24,8.24,7.9,7.91,82627,0
2008-06-12,8.03,8.39,7.74,7.92,86355,0
2008-06-13,8.07,8.16,7.63,8.15,61940,0
2008-06-16,8.13,8.37,8.06,8.33,44929,0
2008-06-17,8.36,8.58,8.15,8.3,95637,0
2008-06-18,8.24,8.44,8.18,8.3,44670,0
2008-06-19,8.3,8.33,8.15,8.33,32469,0
2008-06-20,8.27,8.63,8.27,8.48,69946,0
2008-06-23,8.57,8.68,8.47,8.51,72426,0
2008-06-24,8.5,9.07,8.42,8.91,94158,0
2008-06-25,9,9.11,8.63,9.06,103535,0
2008-06-26,8.91,9.03,8.75,8.83,201460,0
2008-06-27,8.83,9.61,8.65,9.47,573542,0
2008-06-30,9.45,9.45,8.77,8.87,212423,0
2008-07-01,8.73,9.38,8.73,8.82,96345,0
2008-07-02,8.79,9,8.51,8.55,98032,0
2008-07-03,8.55,8.55,8.06,8.33,52376,0
2008-07-07,9.48,9.48,8.11,8.7,96087,0
2008-07-08,8.74,9.09,8.05,8.6,114103,0
2008-07-09,8.57,8.57,7.9,7.92,31961,0
2008-07-10,8.55,8.55,7.52,7.98,75338,0
2008-07-11,7.81,8.16,7.47,8.09,83787,0
2008-07-14,8.17,8.17,7.25,7.47,97926,0
2008-07-15,7.33,7.74,6.86,7.48,78273,0
2008-07-16,7.59,7.62,7.14,7.55,72639,0
2008-07-17,7.66,8,7.51,7.56,40363,0
2008-07-18,7.59,7.59,6.96,7.49,74628,0
2008-07-21,7.49,7.68,7.16,7.58,61755,0
2008-07-22,7.49,7.78,7.13,7.72,51280,0
2008-07-23,7.74,8.08,7.51,7.78,138786,0
2008-07-24,7.78,7.99,7.5,7.63,44757,0
2008-07-25,7.77,8.06,7.53,8.01,71675,0
2008-07-28,7.94,8,7.59,7.86,11634,0
2008-07-29,7.84,8.2,7.5,8.2,45829,0
2008-07-30,8.28,8.59,8.27,8.59,30178,0
2008-07-31,8.43,8.6,8.26,8.6,15281,0
2008-08-01,8.6,8.74,8.5,8.62,53367,0
2008-08-04,8.53,8.95,8.53,8.86,58126,0
2008-08-05,8.95,9.14,8.62,8.99,50020,0
2008-08-06,8.99,9.1,8.74,9.1,43612,0
2008-08-07,8.94,9.32,8.75,8.84,145780,0
2008-08-08,8.96,9.12,8.82,8.98,64324,0
2008-08-11,9.02,9.1,8.61,9.07,66589,0
2008-08-12,9.15,9.15,8.35,8.7,116898,0
2008-08-13,8.65,8.93,8.21,8.46,29289,0
2008-08-14,8.44,8.64,8.25,8.48,56000,0
2008-08-15,8.7,8.7,7.65,7.98,152149,0
2008-08-18,8.03,8.03,7.17,7.47,36756,0
2008-08-19,7.4,7.79,7.11,7.17,18828,0
2008-08-20,7.23,7.4,6.92,7.39,63023,0
2008-08-21,7.29,7.52,7.19,7.51,85499,0
2008-08-22,7.61,7.95,7.5,7.85,32742,0
2008-08-25,7.82,7.82,7.42,7.79,61419,0
2008-08-26,7.78,7.82,7.7,7.79,6955,0
2008-08-27,7.78,8.05,7.78,7.95,27632,0
2008-08-28,7.95,8.42,7.76,8.42,70458,0
2008-08-29,8.41,8.41,7.7,7.82,52167,0
2008-09-02,8,8.43,7.96,8.2,30702,0
2008-09-03,8.21,8.35,7.71,7.93,30105,0
2008-09-04,7.84,8.15,7.8,7.81,36405,0
2008-09-05,7.81,8.35,7.81,8.14,23885,0
2008-09-08,8.43,8.5,8,8.41,49401,0
2008-09-09,8.44,8.49,7.71,7.72,47946,0
2008-09-10,7.87,7.87,7.24,7.42,100646,0
2008-09-11,7.35,7.35,7,7.18,99335,0
2008-09-12,7.03,7.03,6.26,6.74,371640,0
2008-09-15,6.73,6.89,6.4,6.89,105408,0
2008-09-16,6.77,7.77,6.56,7.77,67709,0
2008-09-17,7.2,7.3,6.78,7.2,132750,0
2008-09-18,7.41,8.1,6.92,7.65,166432,0
2008-09-19,8.11,8.11,7,7.5,199176,0
2008-09-22,7.4,7.55,6.97,7.42,52516,0
2008-09-23,7.44,7.44,6.84,7.19,272731,0
2008-09-24,7.49,7.56,7.23,7.32,70845,0
2008-09-25,7.38,7.4,7.24,7.26,36930,0
2008-09-26,7.14,7.57,7.14,7.48,34472,0
2008-09-29,7.37,7.37,3.37,7.17,103104,0
2008-09-30,7.05,8.02,7.05,7.86,33042,0
2008-10-01,7.79,7.94,7.06,7.22,34015,0
2008-10-02,7.16,7.95,6.92,7.36,199790,0
2008-10-03,7.44,7.96,7.14,7.26,19020,0
2008-10-06,7.13,7.75,6.94,7.63,137063,0
2008-10-07,7.63,8.16,7,7.32,229678,0
2008-10-08,7.25,7.31,6.54,6.6,108498,0
2008-10-09,6.72,7,6.18,6.31,105090,0
2008-10-10,6.14,6.14,4.06,5.1,305303,0
2008-10-13,5.42,6.08,4.88,6.07,171505,0
2008-10-14,6.1,6.21,5.49,6.2,89360,0
2008-10-15,6.14,6.15,5.54,5.98,90429,0
2008-10-16,6.02,6.7,5.76,6.69,148433,0
2008-10-17,6.54,7.18,5.99,6.92,153122,0
2008-10-20,7.07,7.36,6.6,7.06,83883,0
2008-10-21,6.94,6.95,6.09,6.36,66123,0
2008-10-22,6.26,6.75,5.88,6.1,31443,0
2008-10-23,6.11,6.39,6.03,6.3,28645,0
2008-10-24,5.91,6.43,5.91,6.3,14042,0
2008-10-27,6.23,6.3,5.69,5.69,16292,0
2008-10-28,5.77,5.98,4.87,5.5,86925,0
2008-10-29,5.55,5.55,4.68,5.06,75002,0
2008-10-30,5.19,5.54,4.82,5.54,56118,0
2008-10-31,5.72,5.72,5.01,5.58,58815,0
2008-11-03,5.54,5.77,5.42,5.46,34464,0
2008-11-04,5.67,5.67,5.31,5.49,39605,0
2008-11-05,5.33,5.65,4.99,5.06,36670,0
2008-11-06,4.49,4.49,3.21,3.38,301748,0
2008-11-07,3.42,3.65,2.38,2.49,299765,0
2008-11-10,2.75,2.95,2.36,2.37,195730,0
2008-11-11,2.36,2.44,2.03,2.06,81112,0
2008-11-12,2.06,2.27,1.86,1.96,109115,0
2008-11-13,2.03,2.55,1.81,1.9,366175,0
2008-11-14,1.88,2,1.53,1.56,121533,0
2008-11-17,1.55,1.61,1.39,1.39,70963,0
2008-11-18,1.39,1.9,1.14,1.26,300927,0
2008-11-19,1.26,1.54,1.03,1.05,157088,0
2008-11-20,1.09,1.26,0.89,0.9,147065,0
2008-11-21,0.92,1.03,0.47,0.65,708883,0
2008-11-24,0.65,1.05,0.59,1,252183,0
2008-11-25,1.02,1.24,0.96,0.97,151134,0
2008-11-26,0.95,1.2,0.95,1.12,130576,0
2008-11-28,1.18,1.54,1.18,1.34,112305,0
2008-12-01,1.31,1.36,1.16,1.27,122908,0
2008-12-02,1.29,1.4,1.22,1.33,79374,0
2008-12-03,1.29,1.5,1.16,1.43,124387,0
2008-12-04,1.4,2.24,1.36,1.46,252922,0
2008-12-05,1.5,1.63,1.35,1.38,65339,0
2008-12-08,1.42,1.71,1.42,1.64,171838,0
2008-12-09,1.63,1.78,1.46,1.46,580608,0
2008-12-10,1.48,1.73,1.2,1.37,89822,0
2008-12-11,1.32,1.4,1.22,1.25,103176,0
2008-12-12,1.23,1.45,1.21,1.25,144835,0
2008-12-15,1.26,1.26,1.02,1.07,196096,0
2008-12-16,0.98,1.2,0.98,1.12,199719,0
2008-12-17,1.15,1.19,1,1.12,193961,0
2008-12-18,1.13,1.21,1.01,1.04,214120,0
2008-12-19,1.09,1.1,0.91,0.92,450242,0
2008-12-22,0.95,1.17,0.95,1.12,277109,0
2008-12-23,1.12,1.14,0.95,1.06,388955,0
2008-12-24,1.01,1.07,0.98,1.05,48933,0
2008-12-26,1,1.07,0.98,0.98,98204,0
2008-12-29,0.97,0.99,0.94,0.99,25808,0
2008-12-30,1.01,1.07,0.95,1.07,53594,0
2008-12-31,1.05,1.47,1,1.29,132531,0
2009-01-02,1.29,1.55,1.29,1.33,88359,0
2009-01-05,1.38,1.5,1.28,1.4,69576,0
2009-01-06,1.42,1.49,1.34,1.4,163605,0
2009-01-07,1.57,1.57,1.26,1.28,143030,0
2009-01-08,1.28,1.5,1.19,1.2,119244,0
2009-01-09,1.25,1.25,1.17,1.18,109723,0
2009-01-12,1.18,1.29,1,1.09,127658,0
2009-01-13,1.08,1.08,0.99,0.99,86780,0
2009-01-14,0.96,1.07,0.9,0.92,112018,0
2009-01-15,0.91,0.95,0.85,0.95,311325,0
2009-01-16,0.96,1.15,0.94,1.08,184475,0
2009-01-20,1.06,1.1,0.92,0.92,221490,0
2009-01-21,0.93,1.06,0.9,1.06,30991,0
2009-01-22,1,1.05,0.92,0.93,165970,0
2009-01-23,0.9,1,0.87,0.95,106956,0
2009-01-26,0.96,1,0.94,0.98,18088,0
2009-01-27,0.99,1,0.94,0.95,121898,0
2009-01-28,0.91,1.01,0.91,1,42770,0
2009-01-29,0.99,1,0.8,0.87,96267,0
2009-01-30,0.87,0.92,0.85,0.85,27517,0
2009-02-02,0.83,0.97,0.82,0.95,121655,0
2009-02-03,0.95,0.99,0.91,0.94,145912,0
2009-02-04,0.93,0.94,0.79,0.88,124223,0
2009-02-05,0.88,0.96,0.85,0.91,57939,0
2009-02-06,0.9,0.94,0.81,0.92,234100,0
2009-02-09,0.91,0.95,0.88,0.95,66477,0
2009-02-10,0.95,1.22,0.85,1.17,311125,0
2009-02-11,1.2,1.59,1.01,1.18,225366,0
2009-02-12,1.16,1.29,1.16,1.27,15916,0
2009-02-13,1.28,1.44,1.22,1.41,69805,0
2009-02-17,1.32,1.49,1.3,1.32,51284,0
2009-02-18,1.34,1.48,1.25,1.42,76551,0
2009-02-19,1.47,1.9,1.47,1.7,113338,0
2009-02-20,1.66,1.69,1.47,1.5,35494,0
2009-02-23,1.47,1.8,1.4,1.54,138705,0
2009-02-24,1.4,1.69,1.24,1.55,113782,0
2009-02-25,1.5,1.52,1.28,1.43,55658,0
2009-02-26,1.45,1.55,1.35,1.4,44951,0
2009-02-27,1.37,1.45,1.35,1.4,28616,0
2009-03-02,1.37,1.48,1.12,1.16,65393,0
2009-03-03,1.2,1.3,1.2,1.23,41096,0
2009-03-04,1.25,1.25,1.09,1.13,35694,0
2009-03-05,1.1,1.17,1.01,1.02,23186,0
2009-03-06,1.03,1.46,1,1.38,36105,0
2009-03-09,1.37,1.4,1.05,1.05,28849,0
2009-03-10,1.09,1.2,1.09,1.18,116608,0
2009-03-11,1.18,1.33,0.98,1.01,95589,0
2009-03-12,1.16,1.17,1.04,1.05,55620,0
2009-03-13,1.08,1.08,0.88,1.01,126097,0
2009-03-16,1.05,1.4,1.05,1.25,72189,0
2009-03-17,1.23,1.32,1.17,1.29,19011,0
2009-03-18,1.28,1.45,1.2,1.38,35701,0
2009-03-19,1.39,1.39,1.33,1.35,8404,0
2009-03-20,1.35,1.47,1.22,1.39,68099,0
2009-03-23,1.44,1.79,1.39,1.72,99009,0
2009-03-24,1.7,1.79,1.61,1.65,82008,0
2009-03-25,1.66,1.82,1.65,1.8,62853,0
2009-03-26,1.82,1.98,1.72,1.96,29481,0
2009-03-27,1.99,2.13,1.92,2.02,71394,0
2009-03-30,2,2.02,1.65,1.75,59681,0
2009-03-31,1.78,1.9,1.77,1.77,84648,0
2009-04-01,1.77,1.81,1.65,1.81,74981,0
2009-04-02,1.86,2.33,1.81,2.14,154868,0
2009-04-03,2.14,2.25,2,2.14,31706,0
2009-04-06,2.12,2.14,1.95,1.96,16341,0
2009-04-07,1.92,2.08,1.8,2.05,42900,0
2009-04-08,2.09,2.52,2.09,2.44,110514,0
2009-04-09,2.5,2.57,2.33,2.5,48657,0
2009-04-13,2.48,2.48,2.2,2.25,43629,0
2009-04-14,2.25,2.48,2.2,2.27,44935,0
2009-04-15,2.36,2.47,2.36,2.47,9302,0
2009-04-16,2.49,2.89,2.42,2.53,41433,0
2009-04-17,2.54,2.56,2.46,2.49,34786,0
2009-04-20,2.42,2.49,2,2.08,84253,0
2009-04-21,2.15,2.52,2.15,2.52,25255,0
2009-04-22,2.47,2.6,2.4,2.41,41904,0
2009-04-23,2.41,2.59,2.21,2.21,17913,0
2009-04-24,2.19,2.33,2.1,2.3,34382,0
2009-04-27,2.29,2.37,2.12,2.23,19333,0
2009-04-28,2.21,2.36,2.21,2.27,11551,0
2009-04-29,2.35,2.52,2.35,2.52,31865,0
2009-04-30,2.54,2.6,2.4,2.45,31988,0
2009-05-01,2.46,2.77,2.25,2.36,26524,0
2009-05-04,2.34,2.52,2.34,2.46,42151,0
2009-05-05,2.69,2.89,2.31,2.33,44476,0
2009-05-06,2.36,2.75,2.36,2.69,316780,0
2009-05-07,2.75,2.89,2.5,2.78,166054,0
2009-05-08,2.82,3.01,2.8,2.96,33129,0
2009-05-11,2.91,3.12,2.91,3.02,63254,0
2009-05-12,3.05,3.1,3.02,3.02,37741,0
2009-05-13,2.98,3.02,2.78,2.96,80475,0
2009-05-14,2.99,3.18,2.87,3.1,31174,0
2009-05-15,3.14,3.22,3.04,3.14,47119,0
2009-05-18,3.15,3.42,3.14,3.29,47825,0
2009-05-19,3.36,3.36,2.99,3.11,30769,0
2009-05-20,3.13,3.13,2.87,3.01,66538,0
2009-05-21,2.95,3.08,2.67,2.91,29200,0
2009-05-22,2.74,3.05,2.74,2.93,28206,0
2009-05-26,2.86,3.01,2.86,2.97,39993,0
2009-05-27,3.05,3.11,2.73,2.75,118984,0
2009-05-28,2.79,3.03,2.79,2.95,175039,0
2009-05-29,3.04,3.25,2.69,3.2,117659,0
2009-06-01,3.14,3.44,3.11,3.4,48482,0
2009-06-02,3.42,3.65,3.14,3.62,29467,0
2009-06-03,3.66,3.93,3.65,3.75,42487,0
2009-06-04,3.85,4.1,3.85,4.03,79239,0
2009-06-05,4.05,4.11,3.81,4.05,56856,0
2009-06-08,4.15,4.15,3.9,3.95,67744,0
2009-06-09,4.06,4.1,3.86,3.98,36676,0
2009-06-10,3.99,4.1,3.8,3.86,44969,0
2009-06-11,3.92,4.08,3.8,3.97,51360,0
2009-06-12,3.91,3.91,3.79,3.91,20167,0
2009-06-15,3.77,3.77,3.33,3.33,77311,0
2009-06-16,3.31,3.49,3.18,3.18,65587,0
2009-06-17,3.17,3.55,3.11,3.53,33333,0
2009-06-18,3.51,3.51,3.28,3.32,21266,0
2009-06-19,3.39,3.54,3.32,3.47,61007,0
2009-06-22,3.43,3.43,3.24,3.24,22953,0
2009-06-23,3.26,3.33,3.05,3.05,28390,0
2009-06-24,3.09,3.94,3.07,3.49,51824,0
2009-06-25,3.49,3.7,3.49,3.63,64751,0
2009-06-26,3.62,4,3.6,4,342765,0
2009-06-29,3.99,4.09,3.7,3.99,89817,0
2009-06-30,4.06,4.1,3.8,3.81,21094,0
2009-07-01,3.86,4.09,3.76,4,36772,0
2009-07-02,3.92,3.92,3.59,3.59,27382,0
2009-07-06,3.58,3.83,3.55,3.74,13146,0
2009-07-07,3.79,4.06,3.65,3.87,30044,0
2009-07-08,3.95,3.98,3.65,3.65,49395,0
2009-07-09,3.69,3.75,3.25,3.47,30131,0
2009-07-10,3.43,3.5,3.28,3.5,19702,0
2009-07-13,3.51,3.9,3.47,3.73,30322,0
2009-07-14,3.6,4,3.6,3.83,31191,0
2009-07-15,3.92,4,3.68,3.75,148589,0
2009-07-16,3.69,4.11,3.55,4.01,106899,0
2009-07-17,4.02,4.02,3.8,3.9,21911,0
2009-07-20,3.91,4,3.64,4,22378,0
2009-07-21,4.04,4.05,3.72,3.98,10977,0
2009-07-22,4.04,4.05,3.95,4,31865,0
2009-07-23,3.98,4,3.93,3.95,29215,0
2009-07-24,3.9,4,3.9,3.97,39703,0
2009-07-27,3.85,4.03,3.77,4,90166,0
2009-07-28,4,4.16,3.98,4,105291,0
2009-07-29,3.97,4.12,3.95,3.97,36426,0
2009-07-30,4.05,4.23,4,4.2,42640,0
2009-07-31,4.19,4.39,4.18,4.21,26588,0
2009-08-03,4.33,4.48,4.1,4.46,20865,0
2009-08-04,4.41,4.76,4.27,4.55,92475,0
2009-08-05,5.79,6.95,5.63,6.87,819669,0
2009-08-06,6.88,8,6.45,6.65,340549,0
2009-08-07,6.8,7.13,6.32,6.85,391596,0
2009-08-10,6.81,7.33,6.73,6.9,188791,0
2009-08-11,6.85,7,6.58,6.78,425999,0
2009-08-12,7.21,7.68,6.95,7.18,502766,0
2009-08-13,7.35,7.84,7.22,7.77,245905,0
2009-08-14,7.79,8.05,7.6,7.93,359021,0
2009-08-17,7.83,7.85,7.35,7.71,211743,0
2009-08-18,7.88,7.95,7.63,7.83,220982,0
2009-08-19,7.7,8.07,7.31,8,186830,0
2009-08-20,8,8.47,7.91,8.03,158234,0
2009-08-21,8.23,8.23,7.95,8.03,154333,0
2009-08-24,8.14,8.14,7.8,8,128105,0
2009-08-25,8.01,8.13,7.83,7.99,161654,0
2009-08-26,7.96,8.09,7.9,8.06,170322,0
2009-08-27,8.05,8.2,7.78,8.05,170612,0
2009-08-28,8.05,8.31,7.36,7.56,305790,0
2009-08-31,7.51,7.98,7.19,7.88,156728,0
2009-09-01,7.87,8.01,7.58,7.59,109167,0
2009-09-02,7.55,7.9,7.5,7.69,85867,0
2009-09-03,7.78,7.94,7.49,7.9,74810,0
2009-09-04,7.85,7.97,7.52,7.78,66884,0
2009-09-08,7.82,7.85,7.24,7.51,125263,0
2009-09-09,7.43,7.84,7.42,7.73,94425,0
2009-09-10,7.7,7.96,7.6,7.79,100805,0
2009-09-11,7.78,7.98,7.51,7.89,174677,0
2009-09-14,7.71,7.99,7.64,7.88,171091,0
2009-09-15,7.84,7.87,7.6,7.66,74414,0
2009-09-16,7.67,8.11,7.67,7.96,155713,0
2009-09-17,7.88,7.94,7.31,7.77,145478,0
2009-09-18,7.79,7.79,7.52,7.73,87371,0
2009-09-21,7.57,7.87,7.32,7.85,78179,0
2009-09-22,7.85,7.88,7.67,7.68,88459,0
2009-09-23,7.63,7.89,7.61,7.67,67128,0
2009-09-24,7.69,7.74,7.39,7.53,66241,0
2009-09-25,7.5,7.64,7.32,7.6,86215,0
2009-09-28,7.59,7.95,7.55,7.93,143828,0
2009-09-29,7.87,7.95,7.8,7.86,87279,0
2009-09-30,7.85,7.9,7.54,7.82,148271,0
2009-10-01,7.8,7.86,7.7,7.75,113004,0
2009-10-02,7.63,7.88,7.55,7.74,98020,0
2009-10-05,7.8,8.73,7.76,8.6,613062,0
2009-10-06,8.77,8.92,8.4,8.67,213253,0
2009-10-07,8.67,8.84,8.46,8.6,74282,0
2009-10-08,8.71,8.78,8.45,8.68,97928,0
2009-10-09,8.74,8.84,8.64,8.71,108829,0
2009-10-12,8.87,8.89,8.5,8.66,125688,0
2009-10-13,8.56,8.77,8.42,8.74,176563,0
2009-10-14,8.9,9.2,8.75,9.03,136394,0
2009-10-15,8.92,9.23,8.69,9.15,190319,0
2009-10-16,9.54,9.75,9.01,9.1,223695,0
2009-10-19,9.33,9.61,9.1,9.21,233073,0
2009-10-20,9.21,9.36,8.9,8.97,144156,0
2009-10-21,8.88,9.49,8.66,8.76,176868,0
2009-10-22,8.7,9.29,8.1,9.2,172630,0
2009-10-23,9.32,9.5,8.78,8.8,56999,0
2009-10-26,8.76,9.31,8.76,8.91,165404,0
2009-10-27,8.92,9.07,8.81,9,113226,0
2009-10-28,9.16,9.5,7.81,8.12,402966,0
2009-10-29,9.76,9.9,9.02,9.9,863316,0
2009-10-30,9.83,10,9.53,9.95,336442,0
2009-11-02,9.87,10,9.6,9.83,236407,0
2009-11-03,9.68,10.25,9.3,10.2,318131,0
2009-11-04,10.38,10.4,9.76,9.8,178675,0
2009-11-05,9.95,10.5,9.75,10.41,240326,0
2009-11-06,10.33,10.74,9.66,10.58,211696,0
2009-11-09,10.76,11.05,10.42,11.02,371615,0
2009-11-10,11,11.2,10.9,11.14,300139,0
2009-11-11,11.33,11.46,10.67,11.15,169927,0
2009-11-12,11.09,11.3,10.72,10.8,93037,0
2009-11-13,10.83,11.2,10.7,11.1,113518,0
2009-11-16,11.25,11.5,10.55,11.26,154718,0
2009-11-17,11.42,11.68,11.22,11.49,123294,0
2009-11-18,11.5,11.56,11.16,11.27,108970,0
2009-11-19,11.11,11.17,10.39,10.78,144376,0
2009-11-20,10.63,11.08,10.62,10.85,91327,0
2009-11-23,10.98,11.17,10.82,10.97,85860,0
2009-11-24,10.93,11,10.53,10.98,103004,0
2009-11-25,11,11.3,10.72,11.15,291968,0
2009-11-27,10.67,10.88,10.5,10.74,46973,0
2009-11-30,10.73,11.1,10.65,11.05,289169,0
2009-12-01,11.24,11.36,10.95,11.23,471382,0
2009-12-02,11.28,11.9,11,11.85,577991,0
2009-12-03,12.05,12.37,11.37,11.54,367813,0
2009-12-04,11.84,12.2,11.4,11.98,287778,0
2009-12-07,12.02,12.06,11.77,12,118846,0
2009-12-08,11.84,12.19,11.5,12.16,229009,0
2009-12-09,12.11,12.15,11.9,12.03,181119,0
2009-12-10,12.07,12.18,11.53,12.05,160460,0
2009-12-11,12.1,12.14,11.75,11.95,100897,0
2009-12-14,12.09,12.09,11.72,12,245095,0
2009-12-15,12.02,12.07,11.76,11.86,72252,0
2009-12-16,11.96,11.96,11.58,11.6,116142,0
2009-12-17,11.45,11.8,11.24,11.6,93432,0
2009-12-18,11.77,11.99,11.26,11.82,398754,0
2009-12-21,11.82,11.84,11.15,11.19,136279,0
2009-12-22,11.25,11.69,11.25,11.6,94911,0
2009-12-23,11.48,12.42,10.74,10.77,344909,0
2009-12-24,10.79,11.43,10.79,11.11,70983,0
2009-12-28,11.13,11.58,10.84,11.01,84640,0
2009-12-29,11,11.1,10.97,11.07,80648,0
2009-12-30,11,11.21,10.83,11.07,175579,0
2009-12-31,11.05,11.32,10.93,11.06,102391,0
2010-01-04,11.21,11.25,10.2,11,403156,0
2010-01-05,10.94,11,10.25,10.41,241758,0
2010-01-06,10.41,10.67,10.4,10.48,69358,0
2010-01-07,10.42,10.46,10.32,10.41,98695,0
2010-01-08,10.45,11.27,10.45,11.15,219378,0
2010-01-11,11.18,11.56,10.62,10.83,95037,0
2010-01-12,10.68,11.45,10.61,11.34,186399,0
2010-01-13,11.35,11.35,10.84,11.03,118932,0
2010-01-14,10.95,11.35,10.89,11.28,209996,0
2010-01-15,11.28,11.28,10.97,11.15,157494,0
2010-01-19,11.15,11.27,11.02,11.21,298963,0
2010-01-20,11.11,11.12,10.53,11,209418,0
2010-01-21,11,11.04,10.71,10.98,116846,0
2010-01-22,10.95,11,10.73,10.99,138394,0
2010-01-25,11.09,11.2,10.65,11,132407,0
2010-01-26,10.91,11.09,10.65,10.95,109917,0
2010-01-27,10.9,11,10.81,10.95,65251,0
2010-01-28,10.95,11.17,10.88,10.97,147297,0
2010-01-29,11.01,11.23,10.85,10.89,111151,0
2010-02-01,10.93,11.08,10.41,11.03,161061,0
2010-02-02,11.01,11.47,10.9,11.41,139377,0
2010-02-03,11.4,12.12,11.4,12,381560,0
2010-02-04,11.98,12.03,11.58,11.82,282826,0
2010-02-05,11.87,12.07,11.59,12.02,208696,0
2010-02-08,12.07,12.78,11.72,11.77,255795,0
2010-02-09,12.02,12.33,11.88,12,161076,0
2010-02-10,11.97,12.37,11.97,12.12,421045,0
2010-02-11,11.23,11.5,10.05,10.61,916441,0
2010-02-12,10.46,10.65,10.23,10.6,636814,0
2010-02-16,10.82,10.82,10.07,10.51,438715,0
2010-02-17,10.57,10.57,10.37,10.54,164685,0
2010-02-18,10.49,10.58,10.2,10.25,308553,0
2010-02-19,10.19,10.24,9.68,9.91,498699,0
2010-02-22,9.91,9.95,9.75,9.89,159842,0
2010-02-23,9.9,9.92,9.72,9.82,144639,0
2010-02-24,9.81,10.1,9.7,9.99,238766,0
2010-02-25,9.87,9.91,9.54,9.9,206214,0
2010-02-26,9.94,10.17,9.81,9.88,192785,0
2010-03-01,9.79,9.9,9.51,9.64,315254,0
2010-03-02,9.69,9.88,9.51,9.76,496606,0
2010-03-03,9.83,10.35,9.72,10.02,529433,0
2010-03-04,10.1,10.44,10.04,10.4,193233,0
2010-03-05,10.53,10.85,10.42,10.69,852888,0
2010-03-08,10.74,11.18,10.7,11.01,145938,0
2010-03-09,10.93,11.3,10.9,11.22,183419,0
2010-03-10,11.16,11.3,11.02,11.17,175597,0
2010-03-11,11.03,11.14,10.93,11.06,117375,0
2010-03-12,11.14,11.19,10.77,11,96891,0
2010-03-15,10.93,10.95,10.5,10.63,128329,0
2010-03-16,10.63,10.63,10.45,10.52,85577,0
2010-03-17,10.56,10.85,10.47,10.5,70437,0
2010-03-18,10.55,10.69,10.27,10.32,64311,0
2010-03-19,10.38,10.46,10.04,10.04,145433,0
2010-03-22,9.85,10.15,9.7,9.99,164254,0
2010-03-23,9.97,10.41,9.86,10.4,110558,0
2010-03-24,10.33,10.89,10.26,10.88,222991,0
2010-03-25,10.94,11.78,10.91,11.56,551036,0
2010-03-26,11.48,11.9,11.45,11.84,314761,0
2010-03-29,11.85,13.44,11.74,12.9,1129738,0
2010-03-30,12.8,12.88,12.27,12.62,933633,0
2010-03-31,12.37,13.05,12.31,12.57,4062153,0
2010-04-01,12.64,12.75,12.49,12.53,379300,0
2010-04-05,12.6,13.08,12.49,13.01,378232,0
2010-04-06,12.93,13.2,12.9,13.03,231055,0
2010-04-07,12.88,13,12.64,12.69,238154,0
2010-04-08,12.55,13.5,12.45,13.18,623849,0
2010-04-09,13.25,13.3,12.79,13.15,378902,0
2010-04-12,13.1,13.25,12.77,13.17,305048,0
2010-04-13,13.08,13.18,13,13.05,315045,0
2010-04-14,13.11,13.58,13.09,13.49,412527,0
2010-04-15,13.4,13.48,12.75,12.86,500759,0
2010-04-16,12.85,13.08,12.51,12.95,509533,0
2010-04-19,12.86,13.1,12.71,12.81,362738,0
2010-04-20,12.9,13.22,12.77,13.09,204038,0
2010-04-21,13.08,13.15,12.89,13.11,200560,0
2010-04-22,13.01,13.24,12.96,13.03,139438,0
2010-04-23,13.15,13.15,12.95,13.03,160021,0
2010-04-26,13.07,14.58,13.07,14.24,662697,0
2010-04-27,14.24,14.45,13.6,13.84,420453,0
2010-04-28,13.9,13.9,13.29,13.42,294196,0
2010-04-29,13.51,13.68,12.91,13.61,420206,0
2010-04-30,14.4,14.44,13.86,13.94,675652,0
2010-05-03,14.08,14.34,13.91,14.16,221792,0
2010-05-04,13.99,14.2,13.68,14.02,623524,0
2010-05-05,13.9,14,13.43,13.66,349681,0
2010-05-06,13.56,13.71,10.49,12.24,1321361,0
2010-05-07,12.26,12.26,10.4,11.62,1603239,0
2010-05-10,11.98,12.39,11.43,11.55,638315,0
2010-05-11,11.43,12,11.35,11.74,221199,0
2010-05-12,11.75,12.11,11.75,12,307784,0
2010-05-13,11.94,12.41,11.73,12.22,502582,0
2010-05-14,12.02,12.02,10.67,11.02,1167328,0
2010-05-17,11.07,11.43,10.63,10.93,322468,0
2010-05-18,11.02,11.07,10.69,10.71,461059,0
2010-05-19,10.68,12.1,10.68,11.96,1527347,0
2010-05-20,11.63,11.96,11.36,11.75,737566,0
2010-05-21,11.59,13.19,11.59,12.96,764805,0
2010-05-24,12.99,13.42,12.82,13.16,333389,0
2010-05-25,12.82,13.07,12.28,12.55,450022,0
2010-05-26,12.65,13.11,12.32,12.78,299506,0
2010-05-27,13.05,13.38,12.97,13.27,349338,0
2010-05-28,13.27,13.37,12.94,12.95,314338,0
2010-06-01,12.87,13.02,12.54,12.64,274704,0
2010-06-02,12.77,12.79,12.34,12.78,263189,0
2010-06-03,12.71,13.07,12.7,12.98,185320,0
2010-06-04,12.69,12.99,12.09,12.17,185546,0
2010-06-07,12.2,12.34,11.8,11.85,154035,0
2010-06-08,11.85,11.88,11.3,11.77,186969,0
2010-06-09,11.93,12.65,11.71,12.3,207901,0
2010-06-10,12.49,12.78,12.05,12.75,295471,0
2010-06-11,12.61,12.8,12.36,12.77,198691,0
2010-06-14,12.84,13.14,12.17,12.87,223182,0
2010-06-15,12.93,13.02,12.41,12.65,214696,0
2010-06-16,12.54,12.66,12.17,12.58,180737,0
2010-06-17,12.58,12.58,12.08,12.46,207564,0
2010-06-18,12.51,12.98,11.84,12.96,443854,0
2010-06-21,13.07,13.37,12.41,12.64,621326,0
2010-06-22,12.65,12.86,12.21,12.25,154780,0
2010-06-23,12.21,12.28,11.87,12.03,178644,0
2010-06-24,11.94,11.97,11.71,11.78,166008,0
2010-06-25,11.79,12.68,11.59,12.65,2525859,0
2010-06-28,12.54,13.25,12.52,13.17,433943,0
2010-06-29,12.9,13.3,12.9,13.06,273151,0
2010-06-30,13.04,13.66,12.85,12.96,508063,0
2010-07-01,12.93,13.05,11.81,12.49,347578,0
2010-07-02,12.61,12.61,11.82,12.01,189652,0
2010-07-06,12.2,12.27,11.68,11.86,171384,0
2010-07-07,11.96,12.53,11.68,12.43,168980,0
2010-07-08,12.62,12.89,12.32,12.5,146479,0
2010-07-09,12.52,12.73,12.2,12.62,103790,0
2010-07-12,12.55,12.65,12.15,12.31,77114,0
2010-07-13,12.51,13,12.43,12.97,155934,0
2010-07-14,12.89,12.98,12.48,12.67,129355,0
2010-07-15,12.65,12.67,11.98,12.49,146178,0
2010-07-16,12.32,12.5,11.83,11.87,147771,0
2010-07-19,11.9,12.01,11.55,11.98,106536,0
2010-07-20,11.85,12.38,11.77,12.38,174249,0
2010-07-21,12.47,12.47,11.76,11.78,123606,0
2010-07-22,11.96,12.49,11.89,12.45,177284,0
2010-07-23,12.44,13.12,12.27,12.71,243637,0
2010-07-26,12.78,13.05,12.4,13,200094,0
2010-07-27,13.08,13.43,12.88,12.94,119349,0
2010-07-28,12.95,13.02,12.78,12.88,110921,0
2010-07-29,12.94,13.04,12.46,12.93,172548,0
2010-07-30,12.74,13.17,12.53,12.95,137307,0
2010-08-02,13.09,13.3,12.95,13.26,148418,0
2010-08-03,13.2,13.34,12.99,13.27,138919,0
2010-08-04,13.27,13.5,13,13.1,194728,0
2010-08-05,13.4,14.99,13.22,14.84,1196716,0
2010-08-06,14.7,14.91,14.26,14.85,439269,0
2010-08-09,14.89,14.89,14.46,14.77,286353,0
2010-08-10,14.7,15.07,14.6,14.79,363402,0
2010-08-11,14.5,14.93,14.25,14.45,244444,0
2010-08-12,14.25,14.66,14.15,14.44,161031,0
2010-08-13,14.1,14.55,14.1,14.38,125896,0
2010-08-16,14.3,15,14.09,14.76,146807,0
2010-08-17,14.46,14.59,14.25,14.27,352082,0
2010-08-18,14.21,14.33,13.87,14.12,622601,0
2010-08-19,14,14.09,13.73,13.91,3912865,0
2010-08-20,13.86,14,13.78,13.88,482838,0
2010-08-23,13.9,14,13.78,13.87,254602,0
2010-08-24,13.75,13.85,13.52,13.74,463627,0
2010-08-25,13.68,13.78,13.49,13.7,384961,0
2010-08-26,13.77,13.8,13.49,13.58,244038,0
2010-08-27,13.74,14.04,13.55,13.98,232420,0
2010-08-30,13.98,14.05,13.75,13.75,113999,0
2010-08-31,13.75,14.04,13.75,13.86,196057,0
2010-09-01,14.1,14.39,13.75,14.38,319889,0
2010-09-02,14.31,14.67,14.21,14.6,203255,0
2010-09-03,14.8,14.87,14.54,14.67,170513,0
2010-09-07,14.69,15,14.61,14.77,348600,0
2010-09-08,14.85,15.05,14.81,15,359740,0
2010-09-09,15.12,15.12,14.37,14.66,160914,0
2010-09-10,14.76,15.02,14.56,14.65,119277,0
2010-09-13,14.82,15.01,14.79,14.95,215281,0
2010-09-14,15.02,15.19,14.89,15.08,253019,0
2010-09-15,15.06,15.25,14.95,15.09,168118,0
2010-09-16,15.11,15.22,14.81,14.91,71479,0
2010-09-17,15.08,15.08,14.5,14.91,321433,0
2010-09-20,14.97,15.17,14.72,15.01,189012,0
2010-09-21,15,15.09,14.79,14.95,192677,0
2010-09-22,14.96,14.98,14.53,14.64,198122,0
2010-09-23,14.55,14.71,14.4,14.52,227758,0
2010-09-24,14.71,14.99,14.68,14.87,171731,0
2010-09-27,14.84,14.98,14.65,14.86,180225,0
2010-09-28,14.9,15.35,14.22,15.32,450806,0
2010-09-29,15.28,15.31,15.01,15.17,160735,0
2010-09-30,15.22,15.47,15.01,15.42,443692,0
2010-10-01,15.54,15.98,14.99,15.31,579355,0
2010-10-04,15.24,15.36,14.91,14.97,261607,0
2010-10-05,15.1,15.5,14.91,15.47,414734,0
2010-10-06,15.47,15.52,15.21,15.35,214478,0
2010-10-07,15.48,15.65,15.32,15.53,489171,0
2010-10-08,15.57,15.81,15.45,15.76,191770,0
2010-10-11,15.72,15.72,15.39,15.51,187671,0
2010-10-12,15.51,15.51,14.93,15.39,435782,0
2010-10-13,15.45,15.75,15.37,15.69,663590,0
2010-10-14,15.63,16.15,15.63,16.11,688836,0
2010-10-15,16.29,16.38,16.02,16.21,400695,0
2010-10-18,16.29,16.5,16.07,16.4,645499,0
2010-10-19,16.14,16.3,15.92,16.11,467011,0
2010-10-20,16.21,16.44,16.06,16.33,162255,0
2010-10-21,16.47,16.6,16.13,16.31,592424,0
2010-10-22,15.82,16.63,15.82,16.26,159566,0
2010-10-25,16.32,16.52,16.22,16.27,97624,0
2010-10-26,16.24,17.14,16.24,16.95,689775,0
2010-10-27,17.01,17.14,16.55,17.02,330701,0
2010-10-28,17.14,17.14,16.68,16.88,152856,0
2010-10-29,16.9,17.12,16.79,16.95,203959,0
2010-11-01,16.98,17.13,16.6,16.86,279084,0
2010-11-02,16.97,17.13,16.65,16.78,281639,0
2010-11-03,17.15,18.19,16.7,18.1,844135,0
2010-11-04,18.25,18.52,17.81,17.87,574735,0
2010-11-05,17.93,18.12,17.71,17.86,310676,0
2010-11-08,17.9,18.12,17.44,17.52,668366,0
2010-11-09,17.48,17.85,16.94,17.13,453835,0
2010-11-10,17.09,17.18,16.56,16.99,181999,0
2010-11-11,16.81,17.48,16.72,17.28,216289,0
2010-11-12,17.11,17.41,17.06,17.21,242650,0
2010-11-15,17.3,17.52,17.03,17.17,141377,0
2010-11-16,17,17.04,16.32,17.01,287243,0
2010-11-17,16.95,17.15,16.7,16.94,237362,0
2010-11-18,17.17,17.29,16.96,17.1,135103,0
2010-11-19,17.13,17.27,17.04,17.12,327145,0
2010-11-22,17.08,17.32,16.85,17.19,113069,0
2010-11-23,17.01,17.1,16.67,16.86,217091,0
2010-11-24,16.95,17.18,16.89,17.08,228133,0
2010-11-26,16.97,17.12,16.76,16.97,139176,0
2010-11-29,16.94,17.33,16.83,17.1,196722,0
2010-11-30,16.93,16.93,16.51,16.9,478500,0
2010-12-01,17.1,17.16,16.86,17.06,406227,0
2010-12-02,17.1,17.1,16.9,17.03,401193,0
2010-12-03,16.98,17.03,16.73,16.89,342747,0
2010-12-06,16.94,17.08,16.78,17.05,365225,0
2010-12-07,17.1,17.1,16.92,17,357542,0
2010-12-08,17.07,17.1,16.71,17.08,158519,0
2010-12-09,17.1,17.1,16.87,17,248992,0
2010-12-10,17.09,17.45,16.97,17.2,889757,0
2010-12-13,17.27,17.74,17,17.11,457169,0
2010-12-14,17.15,17.3,17.04,17.13,248837,0
2010-12-15,17.42,17.6,17,17.45,239709,0
2010-12-16,17.54,18.38,17.48,17.99,457127,0
2010-12-17,17.96,18.35,17.72,17.8,318258,0
2010-12-20,17.9,18.79,17.84,18.01,364663,0
2010-12-21,18.11,18.41,17.75,18.3,190935,0
2010-12-22,18.38,18.41,17.9,17.99,148523,0
2010-12-23,17.94,17.94,17.69,17.86,62875,0
2010-12-27,17.78,18.13,17.52,18.05,84612,0
2010-12-28,18.12,18.13,17.77,17.88,109274,0
2010-12-29,17.95,17.97,17.59,17.8,156628,0
2010-12-30,17.71,17.94,17.31,17.8,154915,0
2010-12-31,17.8,17.91,17.68,17.7,90019,0
2011-01-03,17.89,18.03,17.6,17.61,290107,0
2011-01-04,17.61,17.96,17.23,17.55,522618,0
2011-01-05,17.54,17.83,17.18,17.77,309643,0
2011-01-06,17.74,17.74,16.86,17.38,809034,0
2011-01-07,17.46,17.49,17.08,17.2,190247,0
2011-01-10,17.11,17.2,16.9,17.09,250529,0
2011-01-11,17.16,17.16,16.94,17.02,132525,0
2011-01-12,17.16,17.59,16.89,17.54,480836,0
2011-01-13,17.59,17.59,17.26,17.38,114203,0
2011-01-14,17.48,18,17.48,17.91,339779,0
2011-01-18,17.82,17.98,17.56,17.67,142618,0
2011-01-19,17.51,17.62,17.04,17.16,165430,0
2011-01-20,16.85,17.27,16.85,16.99,230381,0
2011-01-21,17.04,17.36,16.77,16.89,162683,0
2011-01-24,16.8,17.29,16.71,17.1,315169,0
2011-01-25,17.01,17.26,16.65,17.16,114146,0
2011-01-26,17.23,17.47,17.03,17.3,275906,0
2011-01-27,17.36,17.36,16.94,17.02,165213,0
2011-01-28,17.05,17.2,16.4,16.53,187742,0
2011-01-31,16.61,17.18,16.46,17.09,167863,0
2011-02-01,17.14,17.62,16.97,17.54,119561,0
2011-02-02,17.58,17.94,17.18,17.81,126818,0
2011-02-03,17.82,18.05,17.26,18.04,208747,0
2011-02-04,18.05,18.05,17.33,17.43,204347,0
2011-02-07,17.43,18.04,17.43,17.71,112363,0
2011-02-08,17.73,17.95,17.56,17.94,138277,0
2011-02-09,17.91,18.05,17.77,17.93,166113,0
2011-02-10,17.83,17.92,17.61,17.72,279807,0
2011-02-11,18.05,19.45,17.78,18.9,1477977,0
2011-02-14,19.01,19.23,18.92,19.03,398383,0
2011-02-15,19.1,19.41,18.96,19.3,392342,0
2011-02-16,18.57,18.9,18.01,18.71,1046934,0
2011-02-18,19.31,19.31,19.01,19.19,165971,0
2011-02-22,18.84,19.11,18.65,18.84,279337,0
2011-02-23,19.4,19.5,18.15,18.59,307732,0
2011-02-24,18.74,18.93,18.45,18.76,285468,0
2011-02-25,18.98,19.36,18.84,19.16,3880999,0
2011-02-28,19.25,19.78,18.66,18.95,393778,0
2011-03-01,18.98,19.09,18.68,18.8,389832,0
2011-03-02,18.87,19.28,18.61,19.27,226740,0
2011-03-03,19.26,19.55,19.19,19.47,353066,0
2011-03-04,19.39,19.52,19.19,19.51,328617,0
2011-03-07,19.51,19.54,18.94,19.16,303923,0
2011-03-08,18.86,19.38,18.77,19.02,151533,0
2011-03-09,18.83,19.2,18.72,19.1,205408,0
2011-03-10,18.67,18.95,18.09,18.75,341833,0
2011-03-11,18.55,18.76,18.35,18.63,158380,0
2011-03-14,18.42,18.74,18.25,18.64,198350,0
2011-03-15,18.1,18.66,18.01,18.48,268975,0
2011-03-16,18.43,19.31,18.43,18.82,413313,0
2011-03-17,19.13,19.44,18.88,18.96,239120,0
2011-03-18,19.31,19.31,18.91,19.18,316887,0
2011-03-21,19.03,20.05,19.03,19.87,500998,0
2011-03-22,19.87,20,19.5,19.69,217597,0
2011-03-23,19.7,19.88,19.32,19.55,205713,0
2011-03-24,19.61,19.98,19.36,19.93,278183,0
2011-03-25,19.84,20.5,19.8,19.99,308845,0
2011-03-28,20.01,20.24,19.62,19.87,221003,0
2011-03-29,19.82,20.17,19.61,19.79,253228,0
2011-03-30,19.82,20.19,19.61,20.16,232383,0
2011-03-31,20.29,20.36,19.81,20.35,187321,0
2011-04-01,20.6,20.72,20.11,20.5,350923,0
2011-04-04,20.24,20.85,20.18,20.79,244957,0
2011-04-05,20.88,20.97,20.55,20.61,199453,0
2011-04-06,20.91,20.96,20,20.02,296749,0
2011-04-07,20.1,20.36,19.65,19.91,259774,0
2011-04-08,20.04,20.04,19.64,19.75,238742,0
2011-04-11,19.72,19.78,19.3,19.49,181882,0
2011-04-12,19.47,19.47,18.8,19.11,161712,0
2011-04-13,19.25,19.63,18.96,19.42,129904,0
2011-04-14,19.37,19.62,19.08,19.56,189779,0
2011-04-15,19.63,19.63,19.24,19.43,167522,0
2011-04-18,19.27,19.27,18.57,18.93,185643,0
2011-04-19,19.07,19.3,18.86,19.13,215455,0
2011-04-20,19.43,19.76,19.3,19.57,119251,0
2011-04-21,19.78,19.94,19.59,19.85,161369,0
2011-04-25,19.66,19.97,19.42,19.61,179191,0
2011-04-26,19.6,19.95,19.39,19.68,142708,0
2011-04-27,19.54,19.81,19.04,19.8,275499,0
2011-04-28,19.79,20.15,19.68,20.15,227707,0
2011-04-29,20.45,21.61,20.38,21.25,503923,0
2011-05-02,21.2,21.37,20.26,20.44,309510,0
2011-05-03,20.74,20.94,20,20.4,367614,0
2011-05-04,20.4,20.46,20.04,20.05,229888,0
2011-05-05,19.89,20.46,19.89,20.05,155547,0
2011-05-06,20.39,20.4,20,20.15,179631,0
2011-05-09,20.1,20.55,19.94,20.51,193218,0
2011-05-10,20.5,21.49,20.1,21.47,459547,0
2011-05-11,21.38,21.49,20.68,21.23,356106,0
2011-05-12,21.06,21.99,20.89,21.8,558395,0
2011-05-13,21.81,22,21.72,21.86,331971,0
2011-05-16,21.9,22.47,21.61,21.95,676192,0
2011-05-17,21.74,22.21,21.62,22.14,383816,0
2011-05-18,22.16,22.31,21.84,22,257878,0
2011-05-19,21.89,22.19,21.53,21.6,244053,0
2011-05-20,21.66,21.75,21.35,21.5,219583,0
2011-05-23,21.1,21.31,20.57,20.99,216966,0
2011-05-24,21.14,21.21,20.84,20.87,392329,0
2011-05-25,20.8,21.2,20.8,21.14,198477,0
2011-05-26,21.03,21.43,21.01,21.26,188193,0
2011-05-27,21.31,21.8,21.3,21.62,109765,0
2011-05-31,21.89,22.15,21.75,22.14,213243,0
2011-06-01,22.19,22.19,21.05,21.17,250914,0
2011-06-02,21.23,21.62,20.98,21.33,218319,0
2011-06-03,21,21.38,20.67,20.97,254457,0
2011-06-06,21.06,21.2,20.56,20.62,212676,0
2011-06-07,20.75,20.89,20.5,20.51,104540,0
2011-06-08,20.41,20.67,19.9,20.57,314052,0
2011-06-09,20.69,20.93,20.53,20.82,141248,0
2011-06-10,20.79,20.79,20.3,20.43,123200,0
2011-06-13,20.54,20.97,19.71,20.55,228856,0
2011-06-14,20.7,21.17,20.5,21.06,244054,0
2011-06-15,20.81,21.15,20.7,20.78,203235,0
2011-06-16,20.78,20.94,20.06,20.61,239351,0
2011-06-17,20.7,20.9,20.42,20.71,227150,0
2011-06-20,20.69,21.02,20.5,21,179055,0
2011-06-21,21.1,21.72,20.98,21.39,198351,0
2011-06-22,21.53,22.47,21.41,22.04,341182,0
2011-06-23,22.37,22.6,21.24,22.47,329684,0
2011-06-24,22.61,22.61,21.66,21.82,2892605,0
2011-06-27,21.82,22.45,21.4,22.39,198310,0
2011-06-28,22.57,23.21,22.07,23.2,509555,0
2011-06-29,23.18,23.58,23.1,23.49,284815,0
2011-06-30,23.61,23.61,23.36,23.45,260687,0
2011-07-01,23.12,23.75,21.61,23.71,278004,0
2011-07-05,23.86,24,23.69,23.86,259699,0
2011-07-06,23.94,24,23.56,24,205283,0
2011-07-07,24,24.29,23.71,24.19,398748,0
2011-07-08,24,24.36,23.93,24.27,184705,0
2011-07-11,23.91,24.16,23.74,23.86,215160,0
2011-07-12,23.69,24.39,23.61,23.88,286757,0
2011-07-13,24.07,24.55,23.96,24.17,271488,0
2011-07-14,24.31,24.42,23.91,24.11,477863,0
2011-07-15,24.15,24.43,23.95,24.14,212119,0
2011-07-18,24,24.02,23.49,23.75,301766,0
2011-07-19,23.92,25,23.92,24.54,255818,0
2011-07-20,24.55,24.55,23.75,23.88,223663,0
2011-07-21,23.96,24.44,23.74,24,220681,0
2011-07-22,24.03,24.21,23.8,24.06,155312,0
2011-07-25,23.91,24.07,23.71,23.94,195925,0
2011-07-26,24.06,24.15,23.64,23.66,192568,0
2011-07-27,23.64,23.65,22.55,22.75,368378,0
2011-07-28,22.69,23.14,22.5,22.86,257889,0
2011-07-29,22.69,23.34,22.39,22.98,212021,0
2011-08-01,23.34,23.88,23,23.63,397019,0
2011-08-02,23.58,24.33,22.83,22.87,289107,0
2011-08-03,22.89,23.47,22.35,23.02,395206,0
2011-08-04,22.7,22.97,21.54,21.55,304233,0
2011-08-05,22.11,22.66,20.39,22.41,910581,0
2011-08-08,21.42,22.56,19.46,19.53,819989,0
2011-08-09,20.07,22.4,19.54,22.39,776522,0
2011-08-10,21.99,22.38,21.05,21.11,437684,0
2011-08-11,21.3,22.69,21.26,21.9,377630,0
2011-08-12,22.18,22.42,21.69,22.32,263800,0
2011-08-15,22.51,22.95,22.37,22.91,224634,0
2011-08-16,22.69,22.98,22.39,22.63,306271,0
2011-08-17,22.87,22.98,22.01,22.1,241939,0
2011-08-18,21.49,21.55,20.56,21.29,472741,0
2011-08-19,20.8,22.08,20.8,21.65,380639,0
2011-08-22,21.89,22.15,21.65,21.91,525646,0
2011-08-23,21.68,23,21.68,22.91,364041,0
2011-08-24,23,23.64,22.76,23.33,481696,0
2011-08-25,23.59,23.92,22.76,23.01,305495,0
2011-08-26,22.71,23.9,22.51,23.6,302469,0
2011-08-29,23.99,24.3,23.9,24.05,422963,0
2011-08-30,23.98,24.9,23.72,24.79,293120,0
2011-08-31,25,25,24.58,24.76,330065,0
2011-09-01,24.99,25.92,24.6,24.93,718899,0
2011-09-02,24,24.92,24,24.25,204750,0
2011-09-06,23.67,24.29,23.31,24.24,355671,0
2011-09-07,24.75,24.75,24.1,24.26,375947,0
2011-09-08,24.14,24.31,23.62,23.94,389002,0
2011-09-09,23.74,23.94,22.61,23.12,389866,0
2011-09-12,22.62,23.34,22.17,22.8,404803,0
2011-09-13,23,23.81,22.65,23.75,328525,0
2011-09-14,24.16,24.16,23.16,23.5,255213,0
2011-09-15,23.87,24.14,23.32,24.05,168016,0
2011-09-16,23.83,24.15,23.48,23.74,2366596,0
2011-09-19,22.9,23.9,22.9,23.73,237395,0
2011-09-20,23.85,24.17,23.24,23.27,392247,0
2011-09-21,23.3,23.98,22.32,22.4,425199,0
2011-09-22,21.62,22.42,21.24,22.26,707480,0
2011-09-23,21.95,23.1,21.95,23,378659,0
2011-09-26,23.17,23.48,22.29,23.06,279267,0
2011-09-27,23.68,24.2,23.35,23.5,348124,0
2011-09-28,23.55,24.42,23.15,23.16,317746,0
2011-09-29,23.41,23.97,23.07,23.73,462705,0
2011-09-30,23.44,23.62,22.7,22.92,368109,0
2011-10-03,22.66,23.14,20.58,20.58,620982,0
2011-10-04,20.25,21.48,19.74,21.37,858237,0
2011-10-05,21.53,23.61,21.19,23.02,777036,0
2011-10-06,23.03,23.12,22.36,23.08,228132,0
2011-10-07,23.19,23.44,22.32,22.39,208376,0
2011-10-10,22.91,23.31,22.51,23.2,195332,0
2011-10-11,22.92,23.46,22.73,23.38,132133,0
2011-10-12,23.46,23.91,22.85,23.01,236508,0
2011-10-13,23.46,23.46,22.53,22.73,206201,0
2011-10-14,23.04,23.79,22.73,23.67,153706,0
2011-10-17,23.42,23.47,22.73,22.98,332702,0
2011-10-18,23.23,24.1,22.61,24,389513,0
2011-10-19,24.03,24.3,23.46,23.57,553712,0
2011-10-20,23.97,23.97,22.81,23.59,331172,0
2011-10-21,24.07,24.35,23.53,24.34,302353,0
2011-10-24,24.32,24.88,24.16,24.69,396118,0
2011-10-25,24.53,24.55,23.27,23.4,266231,0
2011-10-26,23.78,23.88,22.7,23.27,352982,0
2011-10-27,23.97,25.81,23.6,25.59,673543,0
2011-10-28,25.39,25.85,25.14,25.38,269518,0
2011-10-31,24.69,25.57,24.5,24.93,328788,0
2011-11-01,24.01,24.59,23.36,23.54,262926,0
2011-11-02,24.14,24.47,23.84,24.15,232972,0
2011-11-03,24.53,25.25,24.23,24.97,229004,0
2011-11-04,24.72,25.17,24.31,24.91,203090,0
2011-11-07,24.96,25.28,24.5,25.18,260523,0
2011-11-08,27.87,28.46,25.77,27.25,1250448,0
2011-11-09,26.61,27.05,26.21,26.22,472589,0
2011-11-10,26.6,26.74,25.54,26.12,225523,0
2011-11-11,26.5,27.42,26.49,26.92,335662,0
2011-11-14,26.92,27.11,26.06,26.37,213326,0
2011-11-15,26.44,26.62,25.76,26.54,298623,0
2011-11-16,26.22,26.93,26.08,26.23,301173,0
2011-11-17,26.34,26.81,25.63,25.92,292662,0
2011-11-18,25.88,26.16,25.38,25.72,160474,0
2011-11-21,25.16,25.18,24.03,24.42,253080,0
2011-11-22,24.44,24.76,24.2,24.32,152043,0
2011-11-23,23.88,24.42,23.5,23.51,399304,0
2011-11-25,23.36,23.88,23.26,23.38,103455,0
2011-11-28,24.39,24.76,23.82,24.76,246527,0
2011-11-29,24.59,25.37,24.5,25.34,282096,0
2011-11-30,26.4,27.22,26.06,27.18,513383,0
2011-12-01,27.21,27.5,26.6,26.6,406172,0
2011-12-02,27.22,27.22,26.38,26.48,186256,0
2011-12-05,26.83,27.62,26.75,27.35,267193,0
2011-12-06,27.5,27.82,27.15,27.38,334511,0
2011-12-07,27.35,27.89,26.42,27.78,535494,0
2011-12-08,27.51,27.7,26.61,26.63,256310,0
2011-12-09,25.95,26.91,25.55,26.73,329813,0
2011-12-12,26.37,26.52,26,26.4,230326,0
2011-12-13,26.54,27.3,25.84,25.98,328508,0
2011-12-14,25.58,25.9,24.74,25.11,395403,0
2011-12-15,25.66,26.96,25.63,26.19,418073,0
2011-12-16,26.53,27.05,26.37,27,667935,0
2011-12-19,27.39,27.5,26.35,26.44,355320,0
2011-12-20,27.12,27.47,26.89,27.45,301437,0
2011-12-21,27.53,27.66,26.77,27.52,356972,0
2011-12-22,27.99,28.05,27.27,27.75,337756,0
2011-12-23,27.98,28.69,27.73,28.48,601752,0
2011-12-27,28.74,28.74,27.54,27.65,363577,0
2011-12-28,27.74,27.87,27.02,27.1,340212,0
2011-12-29,27.79,27.79,27.05,27.38,238893,0
2011-12-30,27.36,27.74,27.01,27.06,262273,0
2012-01-03,27.9,28.03,27,27.24,441434,0
2012-01-04,27.13,27.36,26.54,26.83,311981,0
2012-01-05,26.8,27.2,26.14,26.83,268010,0
2012-01-06,26.73,27.05,25.93,26.09,365008,0
2012-01-09,26.08,26.52,25.67,26.25,438016,0
2012-01-10,26.79,26.83,26,26.52,311331,0
2012-01-11,26.55,26.76,26.47,26.7,351708,0
2012-01-12,26.8,26.8,26.1,26.28,227346,0
2012-01-13,25.91,26.22,25.53,25.71,273560,0
2012-01-17,25.96,26.14,25.8,26.06,329240,0
2012-01-18,26.06,26.69,25.91,26.59,245512,0
2012-01-19,26.92,28.3,26.73,27.29,1117036,0
2012-01-20,27.34,27.89,26.75,27.02,262369,0
2012-01-23,27.01,27.39,26.9,27.28,190743,0
2012-01-24,27.2,27.69,26.92,27.66,299936,0
2012-01-25,27.62,27.69,27.08,27.12,283483,0
2012-01-26,27.37,27.94,26.8,26.93,270996,0
2012-01-27,26.99,27,26.45,26.73,246605,0
2012-01-30,26.5,26.67,25.33,25.36,684731,0
2012-01-31,25.63,25.8,25.22,25.55,401589,0
2012-02-01,25.8,26.01,25.5,25.91,572569,0
2012-02-02,25.85,26.12,25.36,25.49,911472,0
2012-02-03,24.92,26.25,23.7,25.36,2331549,0
2012-02-06,24.65,26.31,24.25,26.27,628430,0
2012-02-07,26.32,27.01,26,26.67,455869,0
2012-02-08,26.77,26.91,26.5,26.64,211067,0
2012-02-09,26.65,26.75,26.25,26.67,314484,0
2012-02-10,26.17,26.75,26.06,26.62,291975,0
2012-02-13,26.87,27.22,26.61,26.8,192837,0
2012-02-14,26.62,26.75,26.21,26.56,357034,0
2012-02-15,26.61,26.74,26.17,26.63,369621,0
2012-02-16,26.69,27.23,26.54,27.03,300276,0
2012-02-17,27.17,27.22,26.52,26.6,161793,0
2012-02-21,26.57,26.91,26.55,26.87,327234,0
2012-02-22,26.83,27.38,26.73,27.2,185913,0
2012-02-23,27.3,27.85,27.03,27.81,360555,0
2012-02-24,27.81,28.34,27.75,27.96,312423,0
2012-02-27,27.74,27.74,26.92,26.96,328687,0
2012-02-28,26.88,27.37,26.55,26.72,328027,0
2012-02-29,26.85,26.97,26.22,26.59,384278,0
2012-03-01,26.87,28.31,26.58,28.27,590559,0
2012-03-02,28.32,28.5,27.11,27.66,366800,0
2012-03-05,27.77,28.22,27.48,27.97,303668,0
2012-03-06,27.71,27.92,27.17,27.65,458245,0
2012-03-07,27.68,27.73,27.25,27.5,207712,0
2012-03-08,27.61,27.63,26.9,27.41,176727,0
2012-03-09,27.17,27.94,27.17,27.39,194417,0
2012-03-12,27.45,27.53,26.83,27,215280,0
2012-03-13,27.3,27.47,26.94,27.35,301784,0
2012-03-14,27.35,27.42,26.61,26.99,319046,0
2012-03-15,26.64,27.19,26.51,27.02,452174,0
2012-03-16,27.01,27.18,26.67,26.94,345052,0
2012-03-19,26.74,27.08,26.57,26.73,391227,0
2012-03-20,27.01,27.01,26.25,26.55,350518,0
2012-03-21,26.73,27.08,26.45,26.86,225626,0
2012-03-22,26.58,26.89,26.38,26.8,176151,0
2012-03-23,26.79,27.08,26.56,27.07,138847,0
2012-03-26,27.26,27.6,26.94,26.99,268754,0
2012-03-27,26.96,27.24,25.96,26.1,596949,0
2012-03-28,26.25,26.49,26.2,26.33,252138,0
2012-03-29,26.25,26.57,25.88,26.34,266288,0
2012-03-30,26.55,26.57,26.21,26.25,207269,0
2012-04-02,26.15,26.87,26.09,26.8,229845,0
2012-04-03,26.68,26.83,25.87,25.93,533268,0
2012-04-04,25.61,25.64,24.8,25.23,799486,0
2012-04-05,25.02,25.79,24.89,25.71,209147,0
2012-04-09,25.26,25.49,24.88,25.09,496282,0
2012-04-10,25.08,25.21,24.77,24.95,345336,0
2012-04-11,25.17,25.56,25.12,25.56,356780,0
2012-04-12,25.51,25.88,25.15,25.55,259628,0
2012-04-13,25.42,25.56,25,25.33,197938,0
2012-04-16,25.37,25.62,24.83,25.5,287252,0
2012-04-17,25.72,25.8,25.34,25.58,249193,0
2012-04-18,25.49,25.93,25.41,25.85,232020,0
2012-04-19,25.95,26.18,25.37,25.77,216516,0
2012-04-20,26.13,26.29,25.82,26.13,181462,0
2012-04-23,25.71,26.02,25.55,25.73,298671,0
2012-04-24,25.69,26.11,25.52,25.9,206543,0
2012-04-25,26.24,26.5,25.93,26.3,289566,0
2012-04-26,26.23,26.48,26.06,26.28,241855,0
2012-04-27,26.26,26.9,25.81,26.69,202448,0
2012-04-30,26.58,26.99,26.23,26.36,249099,0
2012-05-01,28.27,29.34,27.52,28.72,1238203,0
2012-05-02,28.61,29.88,28.25,29.7,834451,0
2012-05-03,29.76,30,29.53,29.8,554886,0
2012-05-04,29.58,29.6,28.73,28.9,486451,0
2012-05-07,28.73,29.28,28.69,29.16,264755,0
2012-05-08,28.87,29.38,28.25,29.33,344430,0
2012-05-09,29.05,29.38,28.86,29.05,232692,0
2012-05-10,29.2,29.93,28.99,29.59,292367,0
2012-05-11,29.29,29.68,29.07,29.57,205309,0
2012-05-14,29.21,29.95,28.72,28.99,416225,0
2012-05-15,28.99,29.58,28.61,29.31,230058,0
2012-05-16,29.25,29.95,28.83,29.41,302539,0
2012-05-17,29.5,29.65,29.06,29.1,271325,0
2012-05-18,28.99,29.71,28.15,28.19,310848,0
2012-05-21,28.43,28.69,27.88,28.6,306435,0
2012-05-22,28.64,28.65,28.03,28.25,235214,0
2012-05-23,27.84,28.51,27.75,28.51,204751,0
2012-05-24,28.62,28.73,27.91,28.42,96371,0
2012-05-25,28.52,28.52,28.01,28.16,169447,0
2012-05-29,28.3,28.49,27.88,28.28,162200,0
2012-05-30,27.94,28.36,27.7,27.96,199933,0
2012-05-31,28.1,28.24,27.61,28.02,380983,0
2012-06-01,27.49,27.63,26.77,26.95,220703,0
2012-06-04,26.99,27.31,26.46,26.71,181173,0
2012-06-05,26.61,27.46,26.4,27.38,208799,0
2012-06-06,27.46,27.7,27.25,27.49,308473,0
2012-06-07,27.84,28.1,27.34,27.57,307930,0
2012-06-08,27.46,28.04,27.3,27.92,142650,0
2012-06-11,28.07,28.08,27.57,27.6,172356,0
2012-06-12,27.67,28.13,27.26,28.1,187346,0
2012-06-13,28,28.07,27.63,27.89,178450,0
2012-06-14,27.81,28.67,27.73,28.57,272054,0
2012-06-15,28.44,29.25,28.42,29.25,414919,0
2012-06-18,29.11,29.42,28.64,28.72,249274,0
2012-06-19,28.77,29.02,28.57,28.63,280347,0
2012-06-20,28.63,28.63,28.02,28.17,200006,0
2012-06-21,28.06,28.71,27.69,28.18,211044,0
2012-06-22,28.39,28.49,27.95,28.38,306010,0
2012-06-25,28,28.36,27.68,27.8,153870,0
2012-06-26,27.79,28.68,27.7,28.44,267373,0
2012-06-27,28.67,29.93,28.4,29.89,224745,0
2012-06-28,29.69,30.09,29.19,29.74,241786,0
2012-06-29,30,30.25,29.62,30.21,371898,0
2012-07-02,30.26,31.07,30.2,31.06,338904,0
2012-07-03,31,31.15,30.73,31.03,146322,0
2012-07-05,30.86,31,30.47,30.73,168223,0
2012-07-06,30.44,30.59,30.12,30.54,153870,0
2012-07-09,30.47,30.83,30.2,30.74,242811,0
2012-07-10,30.95,31.26,30.05,30.19,205341,0
2012-07-11,30.2,30.79,29.92,30.7,207837,0
2012-07-12,30.5,30.77,30.26,30.49,155252,0
2012-07-13,30.48,31.46,30.18,31.17,165925,0
2012-07-16,31.03,31.15,30.51,30.82,123200,0
2012-07-17,31.19,31.39,30.25,31.22,197139,0
2012-07-18,31.13,31.33,30.47,31.02,203378,0
2012-07-19,31.06,31.06,29.56,30.03,281113,0
2012-07-20,29.84,30,29.32,29.74,204319,0
2012-07-23,29.54,29.66,28.92,29.5,163201,0
2012-07-24,29.64,29.64,28.6,28.84,221277,0
2012-07-25,29.05,29.61,28.86,29.54,632708,0
2012-07-26,29.87,29.9,29.38,29.86,175643,0
2012-07-27,29.88,31.16,29.73,31.01,247331,0
2012-07-30,31,31.18,30.85,31,166393,0
2012-07-31,31,31.29,30.62,31.01,274230,0
2012-08-01,30.6,31.41,29.5,30.91,888887,0
2012-08-02,30.99,31.03,30.38,30.75,400744,0
2012-08-03,31,31.05,30.1,30.23,281868,0
2012-08-06,30.23,30.82,30.13,30.52,178269,0
2012-08-07,30.59,30.96,30.25,30.61,167384,0
2012-08-08,30.56,30.89,30,30.48,91376,0
2012-08-09,30.3,30.47,30.08,30.31,116369,0
2012-08-10,30.3,30.64,29.77,30.57,197088,0
2012-08-13,29.78,30.14,29,29.36,490057,0
2012-08-14,29.42,30.19,29.38,30.1,244158,0
2012-08-15,29.86,29.99,29.28,29.63,204608,0
2012-08-16,29.54,29.94,29.11,29.68,139422,0
2012-08-17,29.46,29.7,29.32,29.59,237553,0
2012-08-20,29.32,29.75,29.32,29.65,249708,0
2012-08-21,29.88,30.46,29.58,30.13,336099,0
2012-08-22,30.12,30.28,29.8,30.03,375343,0
2012-08-23,30.11,30.29,29.5,29.61,240378,0
2012-08-24,29.46,29.68,28.88,29.45,398270,0
2012-08-27,29.5,29.58,28.95,29.17,135176,0
2012-08-28,29.2,29.2,28.71,28.95,221821,0
2012-08-29,28.96,29.12,28.71,28.87,341380,0
2012-08-30,28.74,29.1,28.54,28.57,65917,0
2012-08-31,28.65,28.71,28.03,28.25,289737,0
2012-09-04,28.1,28.96,27.79,28.93,301782,0
2012-09-05,28.82,29.21,28.66,28.96,206946,0
2012-09-06,29.14,29.45,28.8,29,330804,0
2012-09-07,29.22,29.48,28.61,28.68,162225,0
2012-09-10,28.59,28.89,28.47,28.72,167796,0
2012-09-11,28.61,29.47,28.33,29.24,183022,0
2012-09-12,29.18,29.63,29.06,29.56,200661,0
2012-09-13,29.71,30.69,29.45,30.29,270831,0
2012-09-14,30.54,30.78,30.09,30.56,265818,0
2012-09-17,30.41,30.57,30.19,30.35,233300,0
2012-09-18,30.41,30.81,30.3,30.63,117644,0
2012-09-19,30.88,30.88,30.35,30.57,121467,0
2012-09-20,30.48,30.74,30.203,30.71,120646,0
2012-09-21,30.89,31.16,30.75,31.06,388622,0
2012-09-24,30.83,30.91,30.22,30.31,204135,0
2012-09-25,30.41,30.53,29.55,29.61,174445,0
2012-09-26,29.58,29.8,29.35,29.65,230806,0
2012-09-27,29.85,30.14,29.55,30.07,145027,0
2012-09-28,29.89,30.08,29.67,29.76,150691,0
2012-10-01,29.81,30.01,29.26,29.56,269302,0
2012-10-02,29.57,29.8,29.19,29.69,241886,0
2012-10-03,29.76,30.39,29.44,29.74,176166,0
2012-10-04,29.83,30.71,29.57,30.63,495894,0
2012-10-05,30.7,30.92,30.284,30.37,186181,0
2012-10-08,30.34,30.66,30.21,30.4,123436,0
2012-10-09,30.33,30.54,30.19,30.33,354167,0
2012-10-10,30.3,30.44,29.95,30.1,270371,0
2012-10-11,30.25,30.29,29.02,29.05,218744,0
2012-10-12,28.98,28.98,28.2,28.76,312117,0
2012-10-15,28.8,29.25,28.8,29.15,138633,0
2012-10-16,29.12,30.385,29.12,29.661,214320,0
2012-10-17,29.7,29.9,29.3,29.43,93306,0
2012-10-18,29.32,29.679,29.18,29.5,146345,0
2012-10-19,29.38,29.425,28.88,29.08,122851,0
2012-10-22,29.09,29.18,28.45,28.7,187046,0
2012-10-23,28.49,29.4,28.375,29.3,121252,0
2012-10-24,29.51,29.59,29.11,29.18,125234,0
2012-10-25,29.36,29.49,29.04,29.18,88156,0
2012-10-26,29.2,29.498,28.51,28.62,80331,0
2012-10-31,28.55,28.83,28.14,28.41,133517,0
2012-11-01,28.37,28.68,27.78,28.44,258393,0
2012-11-02,27.54,27.64,24.58,25.27,1703797,0
2012-11-05,25.57,25.57,24.73,25,390605,0
2012-11-06,25,25.14,24.81,25.06,311057,0
2012-11-07,24.73,25.24,24.69,24.99,219486,0
2012-11-08,25.02,25.02,24.421,24.52,212554,0
2012-11-09,24.4,24.675,23.74,24.04,446377,0
2012-11-12,24.44,24.55,24.13,24.34,172457,0
2012-11-13,24.1,24.328,23.84,23.84,194987,0
2012-11-14,23.86,24.06,23.48,23.49,144804,0
2012-11-15,23.28,23.49,22.94,23.09,206254,0
2012-11-16,22.97,23.38,22.63,23.09,518300,0
2012-11-19,23.38,23.49,23.16,23.49,123681,0
2012-11-20,23.4,23.43,22.59,22.8,378469,0
2012-11-21,22.86,23.05,22.48,22.79,259726,0
2012-11-23,22.9,23.125,22.71,23.11,112488,0
2012-11-26,23.24,23.27,22.97,23.27,190094,0
2012-11-27,23.44,23.44,23.01,23.087,300594,0
2012-11-28,22.93,23,22.63,22.88,219220,0
2012-11-29,23,23.13,22.844,22.99,246936,0
2012-11-30,23.07,23.1,22.77,22.94,319304,0
2012-12-03,23.01,23.1,22.5,22.67,251730,0
2012-12-04,22.69,23.05,22.6,23.04,346242,0
2012-12-05,23.07,23.35,22.99,23.3,325789,0
2012-12-06,23.48,23.94,23.41,23.86,388454,0
2012-12-07,23.94,24.15,23.63,24.13,257220,0
2012-12-10,24.1,24.1,23.14,23.41,292454,0
2012-12-11,23.5,23.67,23.168,23.3,162706,0
2012-12-12,23.42,23.53,22.75,23.12,225408,0
2012-12-13,23.07,23.18,22.72,22.93,193492,0
2012-12-14,22.81,22.98,22.36,22.36,193444,0
2012-12-17,22.33,22.51,22.2,22.46,180741,0
2012-12-18,22.48,24.69,22.48,24.63,833327,0
2012-12-19,24.55,24.7,24.01,24.04,374250,0
2012-12-20,24,24.34,24,24.11,235556,0
2012-12-21,23.91,24.11,23.57,24,580044,0
2012-12-24,23.95,24.08,23.64,23.91,62604,0
2012-12-26,23.91,23.91,23.27,23.47,159514,0
2012-12-27,23.33,23.55,22.81,23.45,113143,0
2012-12-28,23.32,23.6,23.084,23.24,91012,0
2012-12-31,23.52,23.79,23.16,23.74,203230,0
2013-01-02,24.42,24.78,23.9,23.99,335713,0
2013-01-03,23.93,24.08,23.37,23.49,191517,0
2013-01-04,23.68,24.1,23.3,23.59,319389,0
2013-01-07,23.47,23.82,23.13,23.74,599925,0
2013-01-08,23.75,24.47,23.41,24.16,798828,0
2013-01-09,24.28,24.88,24.16,24.5,739335,0
2013-01-10,24.56,24.769,24.31,24.41,263520,0
2013-01-11,25.42,26.46,25.42,25.89,606092,0
2013-01-14,25.585,25.98,25.585,25.75,182191,0
2013-01-15,25.53,25.9,25.362,25.57,115865,0
2013-01-16,25.44,25.78,24.939,25.43,207727,0
2013-01-17,25.59,26.34,25.55,26.13,538704,0
2013-01-18,26.04,26.62,26.021,26.51,315950,0
2013-01-22,26.46,26.68,26.075,26.32,684585,0
2013-01-23,26.27,26.38,25.91,25.96,154717,0
2013-01-24,25.92,26.38,25.68,25.8,205079,0
2013-01-25,25.84,26.09,25.69,25.86,260111,0
2013-01-28,25.84,26.27,25.82,26.15,241705,0
2013-01-29,26.13,26.3,25.814,26.25,216826,0
2013-01-30,25.94,26.14,25.59,25.69,237830,0
2013-01-31,25.73,25.99,25.6,25.89,238732,0
2013-02-01,25.935,26.499,25.89,26.41,355115,0
2013-02-04,26.23,26.43,25.9,26.04,224515,0
2013-02-05,26.08,26.115,25.74,25.79,226098,0
2013-02-06,25.73,25.934,25.51,25.91,234646,0
2013-02-07,25.77,26.1,25.27,25.41,352589,0
2013-02-08,25.73,28.46,25.73,27.56,1056614,0
2013-02-11,27.5,27.5,26.86,27.02,244391,0
2013-02-12,27.09,27.16,26.49,26.49,369059,0
2013-02-13,26.57,26.675,26.21,26.43,242610,0
2013-02-14,26.33,27.43,26.19,26.93,204598,0
2013-02-15,26.97,27.11,26.63,26.83,151999,0
2013-02-19,26.92,27.51,26.4,27.51,358665,0
2013-02-20,27.5,27.69,27.05,27.06,225459,0
2013-02-21,27,27.16,26.7,26.72,442832,0
2013-02-22,26.88,26.9,26.12,26.35,238361,0
2013-02-25,26.43,26.88,25.84,25.87,747226,0
2013-02-26,25.97,26.11,25.3,25.72,374786,0
2013-02-27,25.75,26.39,25.645,26.19,503399,0
2013-02-28,26.2,26.4,25.83,26.36,256927,0
2013-03-01,26.35,26.83,25.91,26.68,310584,0
2013-03-04,26.58,27,26.49,26.61,202392,0
2013-03-05,26.68,26.94,26.12,26.33,277716,0
2013-03-06,26.38,26.545,26.21,26.5,281137,0
2013-03-07,26.57,26.98,26.57,26.75,302396,0
2013-03-08,26.99,27.16,26.63,27.01,247079,0
2013-03-11,26.95,27.11,26.7,26.91,239846,0
2013-03-12,26.93,27.23,26.54,26.99,198324,0
2013-03-13,26.95,27.21,26.82,27.13,65300,0
2013-03-14,27.1,27.17,26.87,26.98,124466,0
2013-03-15,27.04,27.07,26.31,26.75,287339,0
2013-03-18,26.45,26.98,26.04,26.39,96947,0
2013-03-19,26.4,26.64,26.17,26.41,132336,0
2013-03-20,26.58,26.68,25.9,26.43,176975,0
2013-03-21,26.45,26.46,26.02,26.12,95095,0
2013-03-22,26.23,26.63,25.95,26.54,301421,0
2013-03-25,26.56,26.78,26.345,26.5,178081,0
2013-03-26,26.58,26.73,26.34,26.73,140577,0
2013-03-27,26.62,26.88,26.35,26.86,103480,0
2013-03-28,26.91,27.96,26.895,27.46,355998,0
2013-04-01,27.37,27.5,26.57,26.95,399829,0
2013-04-02,27.02,27.5,26.83,27.19,252106,0
2013-04-03,27.15,27.93,27.01,27.57,473570,0
2013-04-04,27.53,28.53,27.53,28.15,485791,0
2013-04-05,27.85,27.95,27.18,27.33,181092,0
2013-04-08,27.4,27.72,27.15,27.68,172895,0
2013-04-09,27.68,27.85,27.43,27.43,161277,0
2013-04-10,27.45,28.15,27.44,28.12,198820,0
2013-04-11,28,28.229,27.89,27.92,111965,0
2013-04-12,27.71,27.93,27.51,27.75,61406,0
2013-04-15,27.57,27.63,27.023,27.12,268164,0
2013-04-16,27.31,27.39,26.83,27.14,180711,0
2013-04-17,26.94,27.08,26.45,26.49,394937,0
2013-04-18,26.46,26.8,26.29,26.67,360296,0
2013-04-19,26.66,26.94,26.55,26.88,209246,0
2013-04-22,26.86,27.36,26.46,27.29,195758,0
2013-04-23,27.53,27.94,27.33,27.87,146274,0
2013-04-24,27.78,28.45,27.77,27.86,258573,0
2013-04-25,27.94,28.55,27.79,28.1,174798,0
2013-04-26,28.13,28.13,27.62,27.85,181085,0
2013-04-29,27.82,28.248,27.82,28.09,134065,0
2013-04-30,28.01,28.31,27.95,28.01,282095,0
2013-05-01,27.82,28.01,27.17,27.17,337697,0
2013-05-02,27.32,28.25,27.32,28.24,299064,0
2013-05-03,28.98,30,28.54,28.62,437668,0
2013-05-06,28.71,28.83,28.36,28.43,212648,0
2013-05-07,28.58,28.602,28.2,28.54,182992,0
2013-05-08,28.54,29.2,28.39,28.96,327702,0
2013-05-09,28.88,29.11,28.47,28.72,160781,0
2013-05-10,28.83,29.1,28.6,29.03,152765,0
2013-05-13,28.92,29.09,28.59,28.79,88561,0
2013-05-14,28.76,29,28.76,28.96,139117,0
2013-05-15,28.96,29.105,28.83,28.92,193746,0
2013-05-16,28.91,29.35,28.82,29,154397,0
2013-05-17,29.06,29.31,29.03,29.15,190012,0
2013-05-20,28.98,29.47,28.98,29.2,234529,0
2013-05-21,29.21,29.24,28.73,29.09,130225,0
2013-05-22,29.05,29.22,28.46,28.81,254684,0
2013-05-23,28.43,28.9,28.43,28.69,320705,0
2013-05-24,28.48,28.8,28.1,28.75,115924,0
2013-05-28,29.18,29.47,28.72,29.02,133742,0
2013-05-29,28.79,29,28.31,28.6,97000,0
2013-05-30,28.62,28.92,28.36,28.83,77854,0
2013-05-31,28.6,28.98,28.53,28.53,132766,0
2013-06-03,28.58,28.99,28.29,28.72,271976,0
2013-06-04,28.77,29.23,28.77,29.12,181607,0
2013-06-05,29.09,29.19,28.94,29.17,125536,0
2013-06-06,29.11,29.23,28.53,28.92,202184,0
2013-06-07,29.16,29.24,28.97,29.03,87928,0
2013-06-10,29.17,29.206,28.63,28.86,92703,0
2013-06-11,28.46,28.71,28.2,28.56,164066,0
2013-06-12,28.78,28.86,28.55,28.67,111724,0
2013-06-13,28.66,29.25,28.59,29.2,78786,0
2013-06-14,29.24,29.589,28.77,29.1,251990,0
2013-06-17,29.36,29.93,29.1,29.59,426205,0
2013-06-18,29.67,29.75,29.46,29.54,230132,0
2013-06-19,29.45,29.58,29.02,29.02,126654,0
2013-06-20,28.74,28.74,27.84,27.96,402824,0
2013-06-21,28.04,28.25,27.81,28.06,415735,0
2013-06-24,27.86,27.88,27.31,27.38,273135,0
2013-06-25,27.58,27.58,27.04,27.27,480312,0
2013-06-26,27.44,27.67,27.24,27.24,344575,0
2013-06-27,27.44,27.87,27.44,27.57,420797,0
2013-06-28,27.58,27.69,27.42,27.6,438895,0
2013-07-01,27.85,28.275,27.36,28.16,282044,0
2013-07-02,28.12,28.47,27.97,28.39,343639,0
2013-07-03,28.32,28.58,28.166,28.52,143311,0
2013-07-05,29.11,29.11,28.2,28.68,147006,0
2013-07-08,28.85,28.95,28.39,28.43,234807,0
2013-07-09,28.64,29.53,28.46,29.16,419610,0
2013-07-10,29.19,29.43,29.04,29.07,156060,0
2013-07-11,29.42,29.6,28.71,29.45,104760,0
2013-07-12,29.43,29.58,29.12,29.36,108316,0
2013-07-15,29.59,29.628,29.18,29.31,156811,0
2013-07-16,29.25,29.565,29.01,29.51,128157,0
2013-07-17,29.67,29.84,29.45,29.45,116611,0
2013-07-18,29.54,29.71,29.35,29.44,95277,0
2013-07-19,29.28,29.46,28.43,29.03,190133,0
2013-07-22,28.8,29.45,28.8,29.36,133887,0
2013-07-23,29.38,29.53,28.63,29.48,183576,0
2013-07-24,29.66,29.7,29.31,29.52,205601,0
2013-07-25,29.5,29.81,29.31,29.77,136478,0
2013-07-26,29.54,29.84,29.37,29.6,108465,0
2013-07-29,29.48,29.67,29.4,29.62,77282,0
2013-07-30,29.79,29.87,29.49,29.62,262964,0
2013-07-31,29.7,29.84,29.35,29.46,358113,0
2013-08-01,30.3,33.23,29.795,33.026,705924,0
2013-08-02,32.36,33.78,32.23,33.28,495394,0
2013-08-05,33.34,35.04,33.34,34.58,598796,0
2013-08-06,34.12,34.58,33.9,34.29,334673,0
2013-08-07,34.39,35.95,34.35,35.91,378281,0
2013-08-08,36.39,36.88,36.28,36.45,312599,0
2013-08-09,36.34,36.5,35.99,36.16,149402,0
2013-08-12,36.16,36.34,35.85,36.23,128085,0
2013-08-13,36.46,36.7,35.75,36.64,162448,0
2013-08-14,36.67,37.08,36.431,36.66,152263,0
2013-08-15,36.23,36.555,35.79,35.95,210349,0
2013-08-16,35.74,36.27,35.74,36.17,173805,0
2013-08-19,36.17,36.38,35.89,35.9,119264,0
2013-08-20,36.05,36.56,35.76,36.54,132648,0
2013-08-21,36.37,36.45,35.94,35.98,153084,0
2013-08-22,36.01,36.77,36.01,36.52,77346,0
2013-08-23,36.5,37.04,36.24,36.48,134352,0
2013-08-26,36.46,36.93,36.16,36.66,225394,0
2013-08-27,36.35,36.59,35.67,35.78,112184,0
2013-08-28,35.8,36.03,35.5,35.66,89119,0
2013-08-29,35.57,35.878,35.351,35.52,181166,0
2013-08-30,35.41,35.41,34.59,34.69,187230,0
2013-09-03,35.16,35.35,34.01,34.35,331871,0
2013-09-04,34.48,35.88,34.48,35.82,273665,0
2013-09-05,35.75,36.84,35.28,36.09,364430,0
2013-09-06,36.3,36.61,35.575,35.97,254963,0
2013-09-09,36.11,36.43,35.48,35.68,177475,0
2013-09-10,35.9,36.41,35.68,36.15,186986,0
2013-09-11,36.06,36.84,36.01,36.61,283036,0
2013-09-12,36.65,36.72,36.3,36.4,147513,0
2013-09-13,36.6,36.91,35.94,36.11,107146,0
2013-09-16,36.45,36.772,35.75,36.21,316040,0
2013-09-17,36.17,37.1,36.17,36.98,119241,0
2013-09-18,36.91,36.91,36.06,36.69,195101,0
2013-09-19,36.72,36.87,36.18,36.2,200072,0
2013-09-20,36.2,37.99,35.86,37.59,454573,0
2013-09-23,37.64,38.16,36.981,37.1,201840,0
2013-09-24,37.05,37.61,36.51,37.23,145400,0
2013-09-25,37.23,37.45,36.58,36.81,160555,0
2013-09-26,36.81,37.2,36.51,37.06,117000,0
2013-09-27,36.82,37.25,36.51,36.77,157914,0
2013-09-30,36.35,37.12,36.27,37.11,154834,0
2013-10-01,37.06,37.58,36.74,37.52,166600,0
2013-10-02,37.32,37.85,37.01,37.77,189100,0
2013-10-03,37.64,37.67,36.66,37.06,203700,0
2013-10-04,37.1,37.76,36.97,37.41,276900,0
2013-10-07,37.16,37.41,36.58,36.71,170000,0
2013-10-08,36.63,36.82,35.62,35.89,167700,0
2013-10-09,35.92,36.13,35.46,35.63,125219,0
2013-10-10,36.08,37.22,35.9,37.06,402398,0
2013-10-11,36.86,37.71,36.63,37.68,211148,0
2013-10-14,37.46,38.23,37,38.22,172512,0
2013-10-15,38.18,38.41,37.56,38.03,334701,0
2013-10-16,38.35,38.82,38.21,38.65,274600,0
2013-10-17,38.55,38.82,38.11,38.64,177900,0
2013-10-18,39.13,39.13,38.27,38.65,256100,0
2013-10-21,38.63,38.74,38.27,38.51,234400,0
2013-10-22,38.72,38.73,38.16,38.42,225800,0
2013-10-23,38.14,38.41,37.75,38.18,292300,0
2013-10-24,38.34,39.01,38.17,38.78,277200,0
2013-10-25,39.02,39.36,38.23,38.65,299531,0
2013-10-28,38.81,38.98,38.4,38.97,250400,0
2013-10-29,39.08,39.53,38.76,39.48,411500,0
2013-10-30,39.61,39.84,39.21,39.31,222300,0
2013-10-31,38.97,39.37,38.6,39.25,241506,0
2013-11-01,38.93,39.64,38.76,39.58,391900,0
2013-11-04,39.74,40.25,39.34,40.1,378193,0
2013-11-05,41.5,41.82,37.77,39.51,895600,0
2013-11-06,39.57,40.1,38.83,39.86,316900,0
2013-11-07,40.12,40.42,39.58,39.69,255300,0
2013-11-08,39.63,40.75,39.58,40.55,188300,0
2013-11-11,40.58,40.7,40.16,40.5,148788,0
2013-11-12,40.5,41.51,40.49,41.4,213100,0
2013-11-13,41.19,41.72,40.86,41.71,138500,0
2013-11-14,41.59,41.99,41.58,41.85,114100,0
2013-11-15,41.76,42.53,41.49,42.53,259100,0
2013-11-18,42.67,42.97,42.04,42.2,190200,0
2013-11-19,42.07,42.64,41.56,41.88,328944,0
2013-11-20,41.99,43.46,41.99,43.36,3008000,0
2013-11-21,43.65,44.1,42.44,42.63,763100,0
2013-11-22,42.83,42.86,42.02,42.6,524506,0
2013-11-25,42.76,42.82,40.76,42.55,354400,0
2013-11-26,42.69,42.72,41.97,42.67,625600,0
2013-11-27,42.62,43.13,42.57,42.73,313800,0
2013-11-29,42.99,43.24,42.536,42.59,132287,0
2013-12-02,42.5,42.72,42.02,42.34,478700,0
2013-12-03,42.35,42.74,42.17,42.55,238400,0
2013-12-04,42.32,43.12,42.12,42.47,259200,0
2013-12-05,42.42,42.84,42.21,42.51,175700,0
2013-12-06,43,43,42.31,42.82,193400,0
2013-12-09,42.98,42.99,42.26,42.57,306467,0
2013-12-10,42.37,42.66,42,42.15,252700,0
2013-12-11,42.25,42.47,41.57,41.64,257400,0
2013-12-12,41.72,42.06,41.375,41.73,269406,0
2013-12-13,41.75,42.09,41.37,41.89,199000,0
2013-12-16,41.99,42.701,41.99,42.43,243518,0
2013-12-17,42.43,42.85,42.1,42.78,214800,0
2013-12-18,42.82,43.39,42.61,43.35,404400,0
2013-12-19,43.17,43.55,42.7,42.87,317100,0
2013-12-20,43.04,44.09,42.45,43.87,560400,0
2013-12-23,44.16,44.46,43.64,44.31,263900,0
2013-12-24,44.16,44.43,43.42,43.67,257019,0
2013-12-26,43.75,44.26,43.59,43.97,289200,0
2013-12-27,44.16,44.16,43.12,43.59,174300,0
2013-12-30,43.5,43.5,42.81,43.43,377400,0
2013-12-31,43.54,43.77,43.25,43.45,307000,0
2014-01-02,43.15,43.24,41.97,42.53,289226,0
2014-01-03,42.56,43.149,42.31,42.91,268078,0
2014-01-06,42.99,43.36,42.3,42.45,385800,0
2014-01-07,42.77,42.99,42.12,42.51,408000,0
2014-01-08,43.33,43.33,42.44,42.78,418900,0
2014-01-09,43.06,43.34,42.79,43.01,343300,0
2014-01-10,43.09,43.93,42.85,43.88,564800,0
2014-01-13,43.62,44,42.68,42.86,602400,0
2014-01-14,41.45,42.31,41,41.66,650600,0
2014-01-15,41.93,42,41.11,41.19,582300,0
2014-01-16,41,42.17,41,41.7,597559,0
2014-01-17,41.77,42.06,40.18,40.35,610700,0
2014-01-21,40.22,41,39.95,40.1,446700,0
2014-01-22,40.05,41.45,39.8,41.12,482100,0
2014-01-23,41.4,41.46,40.46,40.67,430300,0
2014-01-24,40.24,40.93,39.17,39.41,528849,0
2014-01-27,38.97,39.65,37.79,38.84,444400,0
2014-01-28,38.96,39.39,38.54,39.26,284131,0
2014-01-29,39.28,39.35,38.35,38.67,199600,0
2014-01-30,38.99,39.64,38.56,39.24,341200,0
2014-01-31,38.56,39.14,38.35,38.52,200800,0
2014-02-03,38.27,38.73,37.51,37.66,358865,0
2014-02-04,37.84,38.45,37.65,37.9,321727,0
2014-02-05,37.42,37.98,36.97,37.79,348988,0
2014-02-06,37.8,38.5,37.8,38.28,359711,0
2014-02-07,38.68,40.48,37.765,40.45,815431,0
2014-02-10,40.45,40.45,38.98,39.53,380233,0
2014-02-11,39.47,39.85,39.06,39.73,207159,0
2014-02-12,39.73,40.35,39.46,40.09,322952,0
2014-02-13,39.76,40.3,39.54,40.27,123857,0
2014-02-14,40.22,40.22,39.62,39.87,196556,0
2014-02-18,39.84,40.31,39.78,40.11,277371,0
2014-02-19,40.1,40.1,39.21,39.33,194396,0
2014-02-20,39.46,39.73,38.98,39.33,274316,0
2014-02-21,39.58,39.79,39.12,39.58,182999,0
2014-02-24,39.69,40.46,39.44,39.94,482052,0
2014-02-25,39.88,40.02,39.58,39.88,293990,0
2014-02-26,39.98,40.1,39.76,40,311671,0
2014-02-27,39.96,40.5,39.65,40.43,217654,0
2014-02-28,40.35,41,40.25,40.52,296150,0
2014-03-03,40.24,40.555,40,40.27,213462,0
2014-03-04,40.82,42.27,40.75,41.75,414043,0
2014-03-05,41.84,42.42,41.717,42.29,479424,0
2014-03-06,42.32,42.77,42.184,42.69,318096,0
2014-03-07,42.96,43.4,42.74,43.07,473739,0
2014-03-10,42.89,43.278,42.72,43.18,283545,0
2014-03-11,43.482,43.482,42.46,42.57,275910,0
2014-03-12,42.34,42.44,41.52,41.92,202509,0
2014-03-13,42.01,42.01,40.85,41.17,264740,0
2014-03-14,40.71,41.42,40.65,41.02,269455,0
2014-03-17,41.27,41.51,41,41.06,272163,0
2014-03-18,41.15,41.75,41.05,41.66,326723,0
2014-03-19,41.52,41.89,40.978,41.21,296763,0
2014-03-20,41.1,41.77,40.87,41.36,161731,0
2014-03-21,41.51,41.75,40.53,40.59,398824,0
2014-03-24,40.53,40.78,39.43,39.87,358360,0
2014-03-25,40.2,40.488,39.41,39.46,303328,0
2014-03-26,39.75,39.75,38.41,38.41,230900,0
2014-03-27,38.39,38.78,38.001,38.3,175819,0
2014-03-28,38.26,38.68,37.86,38.12,164879,0
2014-03-31,38.31,39.06,38.07,38.85,272023,0
2014-04-01,39.08,39.14,38.55,38.9,343925,0
2014-04-02,39.01,39.41,38.61,38.89,292264,0
2014-04-03,39.1,39.14,38.25,38.54,197513,0
2014-04-04,38.86,39,37.31,37.54,247384,0
2014-04-07,37.03,37.9,36.55,37.02,345940,0
2014-04-08,36.98,37.6,36.87,37.58,372852,0
2014-04-09,37.71,38.01,37.36,37.81,223886,0
2014-04-10,37.69,37.92,36.29,36.44,235762,0
2014-04-11,36.04,36.67,35.8,36.3,361599,0
2014-04-14,36.48,36.91,36.14,36.41,253444,0
2014-04-15,36.79,36.79,35.95,36.5,364821,0
2014-04-16,36.88,37.48,36.275,37.35,388688,0
2014-04-17,37.29,37.76,36.873,37.21,241685,0
2014-04-21,37.15,37.17,36.09,36.35,357888,0
2014-04-22,36.31,36.814,36.31,36.52,337772,0
2014-04-23,36.435,36.685,35.2,35.39,579301,0
2014-04-24,35.45,35.8,34.59,34.69,527503,0
2014-04-25,34.56,34.56,32.9,32.98,656059,0
2014-04-28,32.99,33.42,32.22,32.93,482879,0
2014-04-29,33.2,33.48,32.49,32.6,417606,0
2014-04-30,32.26,33.54,31.97,33.48,408313,0
2014-05-01,33.32,33.99,32.93,33.92,527276,0
2014-05-02,34.31,35.45,33.75,35.03,556254,0
2014-05-05,34.66,35.457,34.66,35.23,480441,0
2014-05-06,36.95,38.48,33.34,33.61,1281621,0
2014-05-07,33.73,33.73,32.23,32.43,681274,0
2014-05-08,32.26,33.34,32.24,33.02,522492,0
2014-05-09,33.165,33.165,32.34,32.59,513934,0
2014-05-12,32.79,33.67,32.6,33.47,439031,0
2014-05-13,33.5,33.5,32.05,32.25,555986,0
2014-05-14,32.21,32.39,31.1,31.11,486513,0
2014-05-15,30.81,31.28,29.93,31.24,690529,0
2014-05-16,31.19,31.44,30.8,31.26,514745,0
2014-05-19,31.63,32.25,31.48,31.875,628868,0
2014-05-20,31.84,31.95,30.67,31.21,1173231,0
2014-05-21,31.29,31.48,30.91,30.93,374998,0
2014-05-22,30.91,31.96,30.78,31.74,470178,0
2014-05-23,31.73,32.27,31.45,32.08,272118,0
2014-05-27,31.54,31.68,28.9,28.99,2101731,0
2014-05-28,28.92,29.52,28.181,29.31,1513563,0
2014-05-29,29.54,29.68,29,29.09,587806,0
2014-05-30,29.22,29.65,28.85,28.98,593392,0
2014-06-02,29.13,29.39,28.26,28.29,725315,0
2014-06-03,28.25,28.85,28.052,28.43,431117,0
2014-06-04,28.21,28.67,28.03,28.34,550559,0
2014-06-05,28.97,28.98,28.4,28.67,819407,0
2014-06-06,28.68,30.01,28.68,29.9,1019734,0
2014-06-09,29.73,30.28,29.21,30.17,814155,0
2014-06-10,30.03,30.39,29.92,30.34,355200,0
2014-06-11,30.37,31.72,30.37,31.71,1267176,0
2014-06-12,31.66,33.01,31.25,32.89,1643372,0
2014-06-13,32.47,33.12,32.34,32.91,529859,0
2014-06-16,32.76,33,32.45,32.98,372537,0
2014-06-17,32.91,33.61,32.46,33.61,506209,0
2014-06-18,33.49,34.13,33.17,34.06,603635,0
2014-06-19,33.86,34.15,33.62,33.92,402200,0
2014-06-20,33.97,34.18,33.89,34.13,491627,0
2014-06-23,33.99,34.21,33.65,34.18,347426,0
2014-06-24,34.02,34.66,33.77,34.07,571183,0
2014-06-25,33.85,34.16,33.76,33.96,471893,0
2014-06-26,33.87,34.01,33.54,33.78,317371,0
2014-06-27,33.75,33.895,33.37,33.61,531663,0
2014-06-30,33.7,34.14,33.32,34.08,343092,0
2014-07-01,34.14,34.81,34,34.72,335333,0
2014-07-02,34.5,34.81,34.01,34.19,541200,0
2014-07-03,34.27,34.63,34.04,34.39,198241,0
2014-07-07,34.39,34.395,33.758,33.81,298593,0
2014-07-08,33.53,33.978,32.45,32.73,636135,0
2014-07-09,32.94,33.07,32.5,32.9,409461,0
2014-07-10,32.29,32.79,31.99,32.05,286606,0
2014-07-11,32.05,32.35,31.38,31.77,355874,0
2014-07-14,32.12,32.33,31.52,32.31,693913,0
2014-07-15,32.19,32.28,31.4,31.81,395677,0
2014-07-16,32.02,32.58,31.78,32.21,450963,0
2014-07-17,31.96,32.38,31.75,31.91,412763,0
2014-07-18,32,32.54,31.89,32.41,492665,0
2014-07-21,32.22,32.42,31.79,32.36,384019,0
2014-07-22,32.66,36.91,32.51,36.21,1528328,0
2014-07-23,37.04,37.18,35.7,36.04,891655,0
2014-07-24,36.05,36.5,35.75,35.92,538217,0
2014-07-25,35.51,36.52,35.51,36.39,529642,0
2014-07-28,36.3,36.54,35.79,36.46,419504,0
2014-07-29,36.65,36.95,36.3,36.9,395031,0
2014-07-30,37.25,37.59,36.7,37.26,862385,0
2014-07-31,38.57,38.96,37.51,38.56,1167605,0
2014-08-01,38.39,39.04,38.31,38.76,1078053,0
2014-08-04,38.8,38.95,37.52,38.22,808437,0
2014-08-05,38,39.09,37.96,38.1,759496,0
2014-08-06,38,38.35,37.78,37.89,289388,0
2014-08-07,37.89,38.27,37.81,38.2,268012,0
2014-08-08,37.76,38.34,37.75,38.18,212601,0
2014-08-11,38.34,39.17,38.22,38.39,190271,0
2014-08-12,38.15,38.68,37.56,37.75,204788,0
2014-08-13,38,38.16,37.52,38.1,302093,0
2014-08-14,38.01,38.46,37.89,38.15,169735,0
2014-08-15,38.49,38.64,37.62,38.12,255501,0
2014-08-18,38.49,38.995,38.24,38.84,381206,0
2014-08-19,38.95,39.42,38.692,39.39,386408,0
2014-08-20,39.2,39.2,37.88,37.96,404131,0
2014-08-21,37.89,38.29,37.34,38.04,384894,0
2014-08-22,38.02,38.25,37.63,37.87,222291,0
2014-08-25,38,38.21,37.87,38.01,416083,0
2014-08-26,38.11,38.21,36.91,37.23,446672,0
2014-08-27,37.19,37.19,36.63,36.73,429460,0
2014-08-28,36.55,36.91,35.55,35.84,790929,0
2014-08-29,35.98,36.1,35.47,35.5,418309,0
2014-09-02,35.59,36.62,35.46,36.16,694673,0
2014-09-03,36.25,36.48,35.82,36,338930,0
2014-09-04,36.09,36.57,35.71,35.73,282980,0
2014-09-05,35.54,36.045,34.95,35.13,234647,0
2014-09-08,35.05,35.41,34.82,35.01,168499,0
2014-09-09,34.9,34.95,34.23,34.3,245748,0
2014-09-10,34.25,34.75,34.11,34.49,266039,0
2014-09-11,34.2,34.55,34.05,34.12,172602,0
2014-09-12,34.2,34.28,33.74,33.98,316784,0
2014-09-15,33.87,34.21,33.53,33.84,294482,0
2014-09-16,33.64,33.97,33.1,33.62,272250,0
2014-09-17,33.61,34.51,33.3,34.33,390717,0
2014-09-18,34.36,35.17,34.345,34.92,651405,0
2014-09-19,34.99,35.196,34.25,34.6,712558,0
2014-09-22,34.53,34.94,34.19,34.8,349830,0
2014-09-23,34.75,35.365,34.58,35.1,665837,0
2014-09-24,35.21,35.29,34.84,35.23,421614,0
2014-09-25,35.12,35.414,34.67,34.83,400634,0
2014-09-26,34.85,35.05,34.343,34.6,335395,0
2014-09-29,34.22,35.34,34.1,35.3,405952,0
2014-09-30,35.33,35.5,34.92,35.2,489730,0
2014-10-01,35.06,35.356,33.32,34.59,509393,0
2014-10-02,34.59,34.72,34.24,34.68,300802,0
2014-10-03,34.99,35.02,34.5,34.88,278008,0
2014-10-06,34.84,35.1,34.47,34.62,194997,0
2014-10-07,34.5,34.93,34.23,34.62,513614,0
2014-10-08,34.83,35.41,34.44,35.34,324775,0
2014-10-09,35.23,35.49,34.41,34.66,509135,0
2014-10-10,34.44,34.495,33.39,33.56,510955,0
2014-10-13,33.48,33.94,33.04,33.44,271335,0
2014-10-14,33.68,34.75,33.68,34.4,242860,0
2014-10-15,33.9,35.18,33.64,35.05,323396,0
2014-10-16,34.52,35.7,34.08,35.43,296585,0
2014-10-17,35.89,35.89,34.78,34.8,471235,0
2014-10-20,34.57,34.92,34.13,34.54,281468,0
2014-10-21,34.97,35.35,34.57,34.95,286281,0
2014-10-22,35.07,36.22,34.694,35.16,283216,0
2014-10-23,35.38,35.96,35.028,35.36,210106,0
2014-10-24,35.47,35.7,35.02,35.06,143767,0
2014-10-27,34.81,35.36,34.5,35.28,297559,0
2014-10-28,35.56,37.03,35.51,36.98,404277,0
2014-10-29,37.02,37.5,36.5,37.02,424673,0
2014-10-30,37.55,38.48,35.84,37.85,657390,0
2014-10-31,38.74,39.3,38.02,38.39,627416,0
2014-11-03,38.37,39.095,37.58,37.84,385102,0
2014-11-04,37.66,38.405,37.52,37.84,237445,0
2014-11-05,38.08,39.17,38,38.15,297952,0
2014-11-06,38.11,38.57,37.78,38.31,354951,0
2014-11-07,38.34,38.64,37.85,38.34,206227,0
2014-11-10,38.49,38.7,37.56,37.92,270043,0
2014-11-11,38.06,38.25,37.54,38.24,308637,0
2014-11-12,38.01,38.45,37.64,38.29,229943,0
2014-11-13,37.98,38.565,37.57,37.92,281713,0
2014-11-14,37.94,38.01,37.28,37.39,240691,0
2014-11-17,37.26,38.25,37.21,37.66,231721,0
2014-11-18,37.85,38.12,37.54,37.8,164155,0
2014-11-19,37.87,38.18,37.03,37.62,418913,0
2014-11-20,37.41,38.23,37.16,37.87,185668,0
2014-11-21,38.56,38.569,37.66,37.89,212195,0
2014-11-24,37.95,38.302,36.92,37.74,477564,0
2014-11-25,37.67,39.59,37.29,39.1,764268,0
2014-11-26,39.49,39.75,39.07,39.2,170034,0
2014-11-28,39.6,40,39.1,39.16,161307,0
2014-12-01,39.17,39.23,38.18,38.25,338361,0
2014-12-02,38.34,38.595,37.52,38.07,221254,0
2014-12-03,38.09,38.72,37.91,38.42,232579,0
2014-12-04,38.29,38.798,38.1,38.74,318805,0
2014-12-05,38.75,39.45,38.75,39.13,215374,0
2014-12-08,39.21,39.55,38.42,38.58,226943,0
2014-12-09,38.11,39.18,37.68,39.08,229309,0
2014-12-10,38.9,39.08,37.64,37.81,263140,0
2014-12-11,37.71,38.82,37.71,38.56,274484,0
2014-12-12,38.05,38.06,36.73,36.94,486024,0
2014-12-15,37,37.32,36.42,36.775,232900,0
2014-12-16,36.65,37.21,36.27,36.64,224869,0
2014-12-17,36.63,38,36.6,37.99,454531,0
2014-12-18,38.48,38.9,38.07,38.61,242412,0
2014-12-19,38.37,39.06,38.12,38.46,530870,0
2014-12-22,38.43,38.69,37.89,38.51,232040,0
2014-12-23,38.6,39.71,38.4,39.61,285225,0
2014-12-24,39.73,39.945,39.27,39.58,69654,0
2014-12-26,39.82,40,39.39,39.69,105546,0
2014-12-29,39.62,40,39.44,39.84,118778,0
2014-12-30,39.85,39.97,38.76,38.88,237102,0
2014-12-31,38.85,38.95,38.19,38.58,254043,0
2015-01-02,39.07,39.1,37.77,37.82,212947,0
2015-01-05,37.55,37.98,36.12,36.81,443309,0
2015-01-06,36.96,36.96,35.85,36.38,299183,0
2015-01-07,36.67,37.12,35.97,37.04,412676,0
2015-01-08,37.26,38.047,36.84,36.93,283713,0
2015-01-09,36.88,37.276,36.62,36.89,294736,0
2015-01-12,36.64,37.19,36.101,36.85,587292,0
2015-01-13,37.2,38.02,37.08,37.43,584815,0
2015-01-14,37.02,37.815,36.31,36.5,392454,0
2015-01-15,36.43,36.44,34.47,34.51,812359,0
2015-01-16,34.34,34.74,33.83,34.72,482345,0
2015-01-20,35.094,35.14,34.18,34.47,289187,0
2015-01-21,34.31,34.62,34.16,34.2,238152,0
2015-01-22,34.25,34.66,33.98,34.37,613426,0
2015-01-23,34.36,34.84,34.16,34.39,429428,0
2015-01-26,34.24,35.25,33.86,35.09,234167,0
2015-01-27,34.66,35.27,34.45,35.04,218918,0
2015-01-28,35.26,35.78,34.74,35.07,292066,0
2015-01-29,35.14,35.18,34.15,34.3,316000,0
2015-01-30,34.15,34.39,33.55,33.61,285550,0
2015-02-02,33.84,34.68,33.612,34.58,298037,0
2015-02-03,34.69,36.06,34.69,36.01,314504,0
2015-02-04,35.79,36.23,35.31,35.77,355884,0
2015-02-05,40,40,37.69,38.06,1641345,0
2015-02-06,38.02,38.31,36.925,37.52,534645,0
2015-02-09,37.28,38.01,36.98,37.61,394096,0
2015-02-10,37.89,37.89,37.34,37.47,419760,0
2015-02-11,37.35,37.63,36.6,37.19,293662,0
2015-02-12,37.49,37.68,37.24,37.39,188217,0
2015-02-13,37.31,37.44,36.8,37.02,227112,0
2015-02-17,37.14,37.2,36.31,36.84,332795,0
2015-02-18,36.72,37.59,36.72,37.42,259936,0
2015-02-19,37.31,37.79,37.12,37.65,214122,0
2015-02-20,37.66,38.35,37.09,38.27,230901,0
2015-02-23,38.14,38.42,37.75,37.92,319430,0
2015-02-24,37.91,38,37.6,37.84,275147,0
2015-02-25,37.75,38.13,37.7,38.08,258593,0
2015-02-26,38.1,38.36,37.26,37.66,329797,0
2015-02-27,37.63,37.7,36.56,36.59,291948,0
2015-03-02,36.65,37.12,36.17,36.22,334600,0
2015-03-03,35.75,37.21,35.75,36.67,317600,0
2015-03-04,36.61,36.86,36.08,36.69,237000,0
2015-03-05,36.63,36.9,36.28,36.69,152200,0
2015-03-06,36.36,36.94,36.36,36.69,189000,0
2015-03-09,36.8,36.88,36.31,36.46,259500,0
2015-03-10,36.07,36.58,34.91,35.27,225700,0
2015-03-11,35.17,35.54,35.1,35.47,333900,0
2015-03-12,35.75,37.2,35.62,36.93,304700,0
2015-03-13,36.87,37.13,36.3,37.1,244300,0
2015-03-16,37.45,37.85,37.28,37.81,183600,0
2015-03-17,37.6,38.19,37.54,38.14,223400,0
2015-03-18,38.14,38.85,37.61,38.79,234500,0
2015-03-19,38.56,39.23,38.01,38.48,328300,0
2015-03-20,38.74,39.36,38.59,39.19,286900,0
2015-03-23,39.02,39.73,39.02,39.7,251000,0
2015-03-24,39.84,39.84,39.37,39.77,224500,0
2015-03-25,39.81,39.81,38.3,38.39,257500,0
2015-03-26,38.15,38.53,37.6,38.14,236700,0
2015-03-27,38.09,38.09,36.99,37.25,197200,0
2015-03-30,37.52,37.99,37.32,37.84,200200,0
2015-03-31,37.81,38.05,37.28,37.6,269917,0
2015-04-01,37.4,37.93,37.03,37.5,202900,0
2015-04-02,37.62,37.93,37.32,37.86,309200,0
2015-04-06,37.56,38.18,37.3,37.96,592100,0
2015-04-07,38,38.075,37.53,37.91,396410,0
2015-04-08,38.2,38.42,37.85,37.98,276000,0
2015-04-09,38.02,38.79,37.92,38.75,231829,0
2015-04-10,39,39.08,38.42,38.74,147800,0
2015-04-13,39.04,39.07,38.42,39.03,159000,0
2015-04-14,39.3,39.49,38.84,39.48,235500,0
2015-04-15,39.63,40.02,39.45,39.87,325052,0
2015-04-16,39.7,39.85,39.15,39.31,282552,0
2015-04-17,38.84,38.98,36.94,37,932800,0
2015-04-20,37.29,37.56,36.86,36.97,262462,0
2015-04-21,37.07,37.33,36.87,37.23,281693,0
2015-04-22,37.25,37.79,36.84,37.67,332137,0
2015-04-23,37.55,38.22,37.55,37.96,368600,0
2015-04-24,37.43,38.01,37.43,37.87,319794,0
2015-04-27,38.12,38.31,37.38,38,458000,0
2015-04-28,38.21,38.22,37.77,37.94,329714,0
2015-04-29,37.86,38.23,37.61,37.71,276900,0
2015-04-30,36.96,37.96,36.79,37.73,548100,0
2015-05-01,37.75,38.33,36.8,37.45,839300,0
2015-05-04,37.64,38.22,37.5,37.63,883400,0
2015-05-05,37.45,37.96,37.38,37.64,450700,0
2015-05-06,37.88,37.97,37.29,37.69,334995,0
2015-05-07,37.73,38.04,37.32,37.87,608385,0
2015-05-08,38.38,38.67,38.04,38.35,230700,0
2015-05-11,38.49,39.27,38.27,38.77,290500,0
2015-05-12,38.8,38.84,37.54,37.98,326058,0
2015-05-13,37.92,38.24,37.75,38.04,132853,0
2015-05-14,38.36,38.7,37.96,38.55,135300,0
2015-05-15,38.38,38.58,37.71,37.78,277191,0
2015-05-18,37.66,38.38,37.425,38.24,278575,0
2015-05-19,38.37,38.42,37.96,38.24,148131,0
2015-05-20,38.31,38.31,37.7,37.83,170600,0
2015-05-21,37.76,38.23,37.7,38.01,194500,0
2015-05-22,37.89,38.24,37.45,37.64,201100,0
2015-05-26,37.26,37.677,36.65,36.89,228277,0
2015-05-27,36.83,37.64,36.55,37.35,280700,0
2015-05-28,37.39,37.39,36.9,36.99,157755,0
2015-05-29,36.82,36.93,36.13,36.5,277600,0
2015-06-01,36.6,36.77,36.03,36.29,337180,0
2015-06-02,36.08,36.77,36.03,36.64,217715,0
2015-06-03,36.89,37.27,36.84,37.18,207500,0
2015-06-04,36.86,37.16,36.49,36.77,246100,0
2015-06-05,36.84,36.98,36.4,36.98,269600,0
2015-06-08,36.98,37.29,36.76,37.1,212900,0
2015-06-09,37.03,37.22,36.66,36.98,120009,0
2015-06-10,37.17,37.46,37.16,37.24,304341,0
2015-06-11,37.35,37.51,37.13,37.44,410323,0
2015-06-12,37.37,38.28,37.22,38.23,391100,0
2015-06-15,38.11,38.31,37.41,37.81,197900,0
2015-06-16,37.82,38.3,37.75,38.25,183100,0
2015-06-17,38.4,38.75,38.23,38.7,223500,0
2015-06-18,38.83,39.19,38.52,38.71,224800,0
2015-06-19,38.69,38.9,38.41,38.75,230500,0
2015-06-22,39.09,39.47,38.72,39.27,161500,0
2015-06-23,39.27,39.4,38.84,38.99,279788,0
2015-06-24,38.89,39.12,38.54,38.88,378700,0
2015-06-25,38.95,39.16,38.65,38.98,215800,0
2015-06-26,39.15,39.19,38.25,38.41,337200,0
2015-06-29,38.16,38.55,37.31,37.37,181000,0
2015-06-30,37.46,37.64,36.89,37.05,344178,0
2015-07-01,37.41,37.41,36.53,37.01,267000,0
2015-07-02,37,37.08,36.66,37.04,206000,0
2015-07-06,36.75,37.12,36.45,36.8,193300,0
2015-07-07,31.5,34.19,30.76,33.97,4344800,0
2015-07-08,33.97,34.38,33.21,33.92,908000,0
2015-07-09,34.27,34.45,32.95,33.31,537000,0
2015-07-10,33.75,35.47,33.66,34.58,495800,0
2015-07-13,34.58,35,33.8,33.97,452100,0
2015-07-14,34.098,34.32,33.771,34.15,202213,0
2015-07-15,34.15,34.73,33.93,34.67,393005,0
2015-07-16,34.99,35.81,34.62,35.52,786700,0
2015-07-17,35.57,35.57,34.96,35.03,360000,0
2015-07-20,35.11,35.41,34.66,35.15,359900,0
2015-07-21,35.29,35.4,34.63,34.9,201500,0
2015-07-22,34.75,35.16,34.75,35,150700,0
2015-07-23,34.91,35.36,34.64,34.75,216000,0
2015-07-24,34.77,34.79,34.2,34.44,275800,0
2015-07-27,34.61,35.07,34.17,34.97,395800,0
2015-07-28,35.01,35.41,34.51,35.2,325500,0
2015-07-29,35.53,35.86,35.1,35.76,332900,0
2015-07-30,35.56,36.1,35.22,35.68,531000,0
2015-07-31,38.85,38.85,35.79,37.07,1014600,0
2015-08-03,36.97,37.08,35.76,36.25,403893,0
2015-08-04,36.07,36.34,35.78,35.92,199900,0
2015-08-05,36.31,36.96,36,36.35,460100,0
2015-08-06,36.5,36.5,34.65,34.99,377201,0
2015-08-07,34.76,35.34,34.51,35.03,336000,0
2015-08-10,35.26,35.7,34.91,35.16,389600,0
2015-08-11,34.98,35.83,34.7,35.51,379256,0
2015-08-12,35.4,35.47,34.8,34.83,485300,0
2015-08-13,34.87,35.55,34.48,35.06,352000,0
2015-08-14,35.14,35.42,34.7,35.33,167000,0
2015-08-17,35.25,35.58,34.92,35.43,216200,0
2015-08-18,35.43,35.43,35.18,35.25,334400,0
2015-08-19,35.18,35.35,34.73,35.01,263800,0
2015-08-20,35.29,35.41,34.66,35.13,536500,0
2015-08-21,34.52,35.18,34.22,34.54,467400,0
2015-08-24,33.31,34.29,32.08,33.64,651221,0
2015-08-25,35.08,35.08,33.26,33.4,433300,0
2015-08-26,34.17,34.25,33.3,34.22,220800,0
2015-08-27,34.69,34.7,34,34.49,228700,0
2015-08-28,34.21,34.96,34.19,34.65,190600,0
2015-08-31,34.33,34.68,34.22,34.5,379000,0
2015-09-01,33.77,34.21,33.62,33.77,527900,0
2015-09-02,34.29,34.29,33.61,33.95,332800,0
2015-09-03,34.16,34.31,33.64,33.75,305500,0
2015-09-04,33.26,33.91,33.26,33.77,254400,0
2015-09-08,34.34,34.34,33.62,34,218100,0
2015-09-09,34.04,34.16,33.65,33.71,291100,0
2015-09-10,33.75,34.43,33.67,34.26,142032,0
2015-09-11,33.97,34.38,33.78,34.14,186200,0
2015-09-14,34.15,34.15,33.53,33.82,252900,0
2015-09-15,33.75,34.36,33.75,34.1,710600,0
2015-09-16,34.25,34.25,33.68,33.95,317700,0
2015-09-17,33.81,34.15,33.67,33.76,312706,0
2015-09-18,33.32,33.76,32.56,32.7,381700,0
2015-09-21,33.02,33.65,32.89,33.15,260900,0
2015-09-22,32.79,33.38,32.49,33.07,238600,0
2015-09-23,33.15,33.185,32.6,33.01,488980,0
2015-09-24,32.94,33.21,32.79,33.04,329808,0
2015-09-25,33.41,33.57,32.98,33.29,284700,0
2015-09-28,33.08,33.35,32.41,32.45,212967,0
2015-09-29,32.5,32.63,32.17,32.18,535900,0
2015-09-30,32.5,32.99,32.41,32.7,319200,0
2015-10-01,32.77,33.12,31.9,32.29,370000,0
2015-10-02,31.95,32.68,31.8,32.57,323100,0
2015-10-05,32.84,33.61,32.76,33.59,262112,0
2015-10-06,33.64,33.87,33.44,33.73,183300,0
2015-10-07,33.68,34.305,33.64,33.89,314981,0
2015-10-08,33.93,34.04,33.65,33.79,512000,0
2015-10-09,34.14,34.94,33.72,34.91,419100,0
2015-10-12,34.73,35.165,34.73,35.07,196199,0
2015-10-13,34.95,35.1,34.69,34.81,225900,0
2015-10-14,34.71,35,33.4,33.48,194900,0
2015-10-15,33.39,33.94,32.83,33.9,287900,0
2015-10-16,33.99,33.99,33.23,33.5,179000,0
2015-10-19,33.4,33.8,33.349,33.57,107583,0
2015-10-20,33.49,33.93,33.39,33.5,173100,0
2015-10-21,33.73,33.75,32.67,32.72,126400,0
2015-10-22,32.95,33.78,32.6,33.6,216400,0
2015-10-23,34.01,34.26,33.55,33.89,335600,0
2015-10-26,33.99,34.13,32.99,33.15,185100,0
2015-10-27,32.99,33.07,32.53,32.77,235000,0
2015-10-28,32.7,33.95,32.7,33.93,197100,0
2015-10-29,33.6,33.92,32.89,33.05,465300,0
2015-10-30,35.87,35.89,33.77,34.5,1032600,0
2015-11-02,34.33,34.89,34.04,34.69,388008,0
2015-11-03,34.72,34.87,34.32,34.5,220200,0
2015-11-04,34.54,34.93,34.3,34.79,220459,0
2015-11-05,34.75,35.08,34.43,34.88,210200,0
2015-11-06,34.61,35.15,34.39,35.12,179200,0
2015-11-09,34.99,35.5,34.5,34.78,258030,0
2015-11-10,34.57,34.86,34.14,34.65,150800,0
2015-11-11,34.76,34.76,34.27,34.27,82700,0
2015-11-12,33.96,35.44,33.9,34.61,510000,0
2015-11-13,34.41,34.96,34.22,34.46,249600,0
2015-11-16,34.4,34.89,34.26,34.75,235900,0
2015-11-17,34.82,35.18,34.56,34.93,302600,0
2015-11-18,35.15,35.73,34.74,35.66,308500,0
2015-11-19,35.57,35.89,35.23,35.82,218900,0
2015-11-20,35.91,36.46,35.72,36.22,313800,0
2015-11-23,36.12,36.61,36.08,36.43,186800,0
2015-11-24,36.19,37.32,35.98,37.29,293600,0
2015-11-25,37.35,38.71,37.23,38.68,465800,0
2015-11-27,38.56,38.56,37.73,37.94,205200,0
2015-11-30,38.22,38.44,37.34,37.61,302900,0
2015-12-01,37.79,38.1,36.61,37.01,429101,0
2015-12-02,37.05,37.39,36.64,36.71,228240,0
2015-12-03,36.71,37.27,35.97,36.02,179157,0
2015-12-04,35.98,36.42,35.75,36.31,163300,0
2015-12-07,36.38,36.69,35.48,35.69,203900,0
2015-12-08,35.45,35.66,35.01,35.26,207778,0
2015-12-09,35.26,35.6,34.76,34.81,144600,0
2015-12-10,35.02,36.85,34.92,36.34,534300,0
2015-12-11,35.37,35.86,35.13,35.61,346200,0
2015-12-14,35.56,35.73,34.54,34.99,298724,0
2015-12-15,35.14,35.79,34.93,35.65,206400,0
2015-12-16,35.96,36.06,35.32,35.58,191900,0
2015-12-17,35.69,35.69,34.91,35.06,204100,0
2015-12-18,34.84,34.84,33.93,33.99,710500,0
2015-12-21,34.15,34.31,33.53,33.92,258500,0
2015-12-22,34.01,34.03,33.47,33.97,294043,0
2015-12-23,34.15,34.26,33.85,34.1,233900,0
2015-12-24,34.06,34.135,33.81,34.02,84783,0
2015-12-28,33.98,34.17,33.47,33.97,217547,0
2015-12-29,34.15,34.43,33.66,34.42,261658,0
2015-12-30,34.47,34.65,33.82,33.94,186592,0
2015-12-31,33.92,34.13,33.51,33.65,169952,0
2016-01-04,33.23,33.2899,32.5,32.52,316972,0
2016-01-05,32.61,34.2,32.5,34,469351,0
2016-01-06,33.55,34.14,33.55,34.01,443196,0
2016-01-07,33.44,33.87,32.53,33.25,330298,0
2016-01-08,33.29,33.63,32.5,32.8,470712,0
2016-01-11,32.87,32.92,31.99,32.37,321820,0
2016-01-12,32.56,32.62,32.01,32.26,415901,0
2016-01-13,32.11,32.53,31.68,31.73,536190,0
2016-01-14,31.85,33.04,31.75,32.65,568712,0
2016-01-15,31.88,32.27,31.42,32.11,502894,0
2016-01-19,32.51,32.8,32.1,32.69,474100,0
2016-01-20,32.18,32.54,31.07,31.28,457220,0
2016-01-21,31.34,31.495,30.88,30.89,726388,0
2016-01-22,31.27,31.36,31,31.32,367909,0
2016-01-25,31.07,31.35,29.97,30.12,473671,0
2016-01-26,30.3,30.46,29.66,30.41,298085,0
2016-01-27,30.12,30.18,29.16,29.31,442632,0
2016-01-28,29.5,29.72,28.9,28.99,320180,0
2016-01-29,29.05,30.84,28.925,30.81,522069,0
2016-02-01,30.35,30.8,29.68,30.54,423876,0
2016-02-02,30.25,30.46,29.75,29.89,312303,0
2016-02-03,30.01,30.08,29.33,29.98,285382,0
2016-02-04,30.01,30.43,29.9,30.2,501942,0
2016-02-05,30.6,30.6,28.67,28.9,865777,0
2016-02-08,28.49,29.06,28.01,28.77,473266,0
2016-02-09,28.59,28.92,28.1,28.56,353217,0
2016-02-10,28.65,29.84,28.595,28.79,364386,0
2016-02-11,28.22,28.94,28.22,28.52,233516,0
2016-02-12,28.88,29.91,28.79,29.91,279358,0
2016-02-16,30,30.59,29.5,30.35,489429,0
2016-02-17,30.6,31.79,30.6,31.48,487437,0
2016-02-18,31.6,31.97,31.3,31.58,428010,0
2016-02-19,31.5,32.24,31.44,31.97,335186,0
2016-02-22,32.09,33.03,31.97,32.96,427730,0
2016-02-23,32.86,33.63,32.84,33.02,422559,0
2016-02-24,32.78,33.4,32.05,33.19,352999,0
2016-02-25,33.15,33.56,33,33.545,201104,0
2016-02-26,33.68,34.11,33.25,33.78,311689,0
2016-02-29,33.87,34.4,33.7,33.72,209514,0
2016-03-01,33.93,34.55,33.68,34.4,364672,0
2016-03-02,34.26,34.55,34.08,34.5,143651,0
2016-03-03,34.57,35.3499,34.4954,35.29,475694,0
2016-03-04,35.39,36.02,35.18,35.63,403609,0
2016-03-07,35.56,36,35.05,35.85,291474,0
2016-03-08,35.73,35.79,34.57,34.67,223898,0
2016-03-09,34.67,35.2,34.295,35.03,287542,0
2016-03-10,35.29,35.46,34.36,34.92,228712,0
2016-03-11,35.18,35.36,34.87,35.07,201796,0
2016-03-14,34.98,35.17,34.57,35.03,371781,0
2016-03-15,34.94,35.07,34.18,34.48,222983,0
2016-03-16,34.24,34.54,34.22,34.27,278793,0
2016-03-17,34.33,34.795,34.24,34.63,493559,0
2016-03-18,34.88,35.42,34.24,34.75,850384,0
2016-03-21,34.73,34.9,34.55,34.72,472189,0
2016-03-22,34.68,36.435,34.68,35.65,491601,0
2016-03-23,35.44,35.44,34.64,34.75,316047,0
2016-03-24,34.69,35.06,34.64,34.83,182025,0
2016-03-28,35.04,35.36,34.655,35.2,193312,0
2016-03-29,35.04,36.29,35,36.19,245244,0
2016-03-30,36.07,36.53,34.71,34.78,301228,0
2016-03-31,34.83,36.41,34.83,35.99,607996,0
2016-04-01,35.68,36.4,35.5076,36.34,249861,0
2016-04-04,36.29,36.45,35.46,36.19,304490,0
2016-04-05,36,36.42,35.755,35.89,281322,0
2016-04-06,35.99,36.13,35.84,36.04,185640,0
2016-04-07,35.81,35.91,35.2,35.34,261430,0
2016-04-08,35.55,35.71,34.965,35.22,276885,0
2016-04-11,35.48,35.92,35.03,35.17,256760,0
2016-04-12,35.14,35.53,34.905,35.09,197645,0
2016-04-13,35.43,36.48,35.43,36.42,159087,0
2016-04-14,36.41,36.65,36.2,36.41,117817,0
2016-04-15,36.27,36.61,36.18,36.31,144777,0
2016-04-18,36.24,36.9,35.66,36.68,163918,0
2016-04-19,36.82,36.97,36.4,36.87,316158,0
2016-04-20,36.83,37.46,36.71,37.16,247078,0
2016-04-21,37.04,37.06,36.69,36.89,137622,0
2016-04-22,36.83,37.3455,36.83,37.15,208156,0
2016-04-25,36.97,37.19,36.5,36.97,183817,0
2016-04-26,37.09,37.33,36.73,37.28,167503,0
2016-04-27,37.43,37.66,36.715,37.25,373735,0
2016-04-28,37.76,38.52,36.55,36.72,375960,0
2016-04-29,38.56,39.92,37.74,39.42,979236,0
2016-05-02,39.67,40.63,39.2001,40.46,602461,0
2016-05-03,39.93,40.5,39.4968,39.81,423916,0
2016-05-04,39.72,40.115,38.99,39.07,314611,0
2016-05-05,39.12,39.295,38.39,38.44,248260,0
2016-05-06,38.3,38.68,38.03,38.62,306661,0
2016-05-09,38.47,39.16,38.39,38.7,233863,0
2016-05-10,38.95,39.125,38.75,38.97,139537,0
2016-05-11,38.92,39.17,38.36,38.36,207831,0
2016-05-12,38.43,38.93,37.83,38.25,176346,0
2016-05-13,38.24,38.5,37.57,37.59,145839,0
2016-05-16,37.86,38.17,37.66,37.73,322922,0
2016-05-17,37.62,37.91,37.11,37.24,205826,0
2016-05-18,36.98,37.67,36.89,37.23,293270,0
2016-05-19,37.09,37.49,36.4901,36.85,255877,0
2016-05-20,37.02,37.39,37.02,37.15,166081,0
2016-05-23,37.05,37.605,37.05,37.12,162554,0
2016-05-24,37.44,38.22,37.23,38.1,221351,0
2016-05-25,38.3,38.49,38,38.2,246856,0
2016-05-26,38.37,38.54,37.95,38.34,237251,0
2016-05-27,38.24,39.18,38.24,39.17,255732,0
2016-05-31,39.24,39.33,38.39,39.29,381637,0
2016-06-01,39.26,39.88,38.88,39.88,190399,0
2016-06-02,39.67,40.34,39.67,40.34,231233,0
2016-06-03,40.32,40.36,39.56,40.12,178640,0
2016-06-06,40.15,40.86,39.74,40.7,151946,0
2016-06-07,40.61,40.83,40.55,40.75,249882,0
2016-06-08,40.75,41.13,40.5701,41.09,532629,0
2016-06-09,40.83,41.21,40.6,41.12,331641,0
2016-06-10,40.86,40.97,40.09,40.27,490882,0
2016-06-13,40.1,40.48,39.69,39.79,300852,0
2016-06-14,39.75,40.02,39.53,39.9,329378,0
2016-06-15,40.1,40.28,39.71,39.77,409224,0
2016-06-16,39.7,39.89,39.3,39.84,302879,0
2016-06-17,39.88,39.96,39.4,39.63,302999,0
2016-06-20,40.08,40.76,39.585,40.6,498988,0
2016-06-21,40.68,40.68,39.73,40.14,138164,0
2016-06-22,40.11,40.38,39.9801,40.21,116424,0
2016-06-23,40.67,40.79,40.23,40.79,119843,0
2016-06-24,39.08,39.5,38.13,38.15,726594,0
2016-06-27,37.79,38.045,36.78,37.21,705735,0
2016-06-28,37.58,38.16,37.54,38.05,215140,0
2016-06-29,38.53,39.63,38.53,39.22,342263,0
2016-06-30,39.22,39.85,38.92,39.81,249169,0
2016-07-01,39.76,40.21,39.54,40.12,126445,0
2016-07-05,39.71,41.24,39.68,40.8,323570,0
2016-07-06,40.69,41.13,39.92,40.02,320389,0
2016-07-07,40.06,40.752,39.754,40.01,287883,0
2016-07-08,40.45,41.25,40.147,40.29,497428,0
2016-07-11,40.64,40.81,40.29,40.41,500797,0
2016-07-12,40.94,41.43,40.46,41.26,552247,0
2016-07-13,41.3,42.29,41.18,42.23,699482,0
2016-07-14,42.5,42.95,42.34,42.86,332444,0
2016-07-15,43.07,43.15,42.75,43.03,285455,0
2016-07-18,43.13,43.39,42.93,43.19,329407,0
2016-07-19,43.02,43.37,42.935,43.19,243044,0
2016-07-20,43.3,43.63,43.13,43.56,313459,0
2016-07-21,43.63,43.8,43.01,43.17,415015,0
2016-07-22,43.11,43.72,42.97,43.61,509297,0
2016-07-25,43.6,43.7,43.29,43.53,227334,0
2016-07-26,43.37,43.89,43.31,43.72,465036,0
2016-07-27,43.71,44.205,43.63,44.18,344347,0
2016-07-28,44.09,44.49,43.865,44.37,422603,0
2016-07-29,43.92,45.44,43.58,43.99,828355,0
2016-08-01,44.02,44.76,43.6,44.65,532362,0
2016-08-02,44.5,44.98,44.25,44.88,512508,0
2016-08-03,44.92,45.1,44.72,44.99,170146,0
2016-08-04,44.98,46.05,44.9,46,388828,0
2016-08-05,46.25,46.63,45.8,46.07,570273,0
2016-08-08,46.02,46.78,45.83,46.33,516995,0
2016-08-09,46.4,46.66,46.24,46.39,420402,0
2016-08-10,46.41,46.65,45.67,45.84,360961,0
2016-08-11,46.19,46.45,46.0399,46.39,227371,0
2016-08-12,46.2,46.47,45.9,46.27,154609,0
2016-08-15,46.01,46.96,46.01,46.82,375712,0
2016-08-16,46.75,47.61,46.7,47.48,407007,0
2016-08-17,47.61,48.46,47.0168,47.2,186598,0
2016-08-18,47.06,48.04,46.981,47.45,257975,0
2016-08-19,46.62,46.85,45.0168,45.71,312852,0
2016-08-22,45.41,45.85,45.16,45.76,288026,0
2016-08-23,45.98,46.18,45.25,45.3,413772,0
2016-08-24,45.51,45.51,44.98,45.14,265216,0
2016-08-25,45.04,45.57,44.94,45.07,304181,0
2016-08-26,45.06,45.43,44.68,45,277028,0
2016-08-29,45,45.16,44.75,44.79,208432,0
2016-08-30,44.8,45.09,44.71,45.04,156936,0
2016-08-31,44.97,45.39,44.73,44.91,289654,0
2016-09-01,45.03,45.03,44.19,44.34,346366,0
2016-09-02,44.45,44.62,44.2,44.46,344071,0
2016-09-06,44.6,44.6,44.17,44.56,169864,0
2016-09-07,44.43,45.03,44.311,45.01,303702,0
2016-09-08,44.85,45.01,44.47,44.74,126741,0
2016-09-09,44.51,44.52,42.96,42.96,279127,0
2016-09-12,42.66,43.27,42.66,42.97,308051,0
2016-09-13,42.79,42.81,42.17,42.43,314052,0
2016-09-14,42.56,42.61,42.11,42.19,154904,0
2016-09-15,42.22,43.45,42.07,43.04,215875,0
2016-09-16,43.06,43.06,42.19,42.3,341360,0
2016-09-19,42.31,42.79,41.81,42.28,256340,0
2016-09-20,42.38,42.83,42.2375,42.64,242415,0
2016-09-21,42.84,43.51,42.46,43.5,260261,0
2016-09-22,43.6,44.54,43.6,44.38,280011,0
2016-09-23,44.11,44.2,43.38,43.65,249135,0
2016-09-26,43.47,44.09,43.4,43.78,428654,0
2016-09-27,43.69,44.08,43.52,43.62,144211,0
2016-09-28,43.75,44.15,43.13,44.08,135107,0
2016-09-29,43.9,43.96,43.61,43.86,247623,0
2016-09-30,44.13,44.82,43.94,44.6,257643,0
2016-10-03,44.96,48.18,44.61,48.14,1224458,0
2016-10-04,48.85,49.17,48.29,48.91,642402,0
2016-10-05,49.14,49.41,48.1,48.16,470783,0
2016-10-06,47.89,48.88,47.72,48.78,389350,0
2016-10-07,48.98,48.98,47.845,48.76,295333,0
2016-10-10,49.29,49.98,48.76,49.93,318977,0
2016-10-11,49.73,50.1586,49.39,50.1,439219,0
2016-10-12,50.28,50.4499,49.31,50.19,325893,0
2016-10-13,50.03,50.03,49.135,49.54,468161,0
2016-10-14,49.6,49.88,49.24,49.46,249448,0
2016-10-17,48.98,49.71,48.4005,49.16,334867,0
2016-10-18,49.61,49.73,48.78,48.79,409769,0
2016-10-19,49,49.78,48.81,49.71,255918,0
2016-10-20,49.7,49.7,48.63,49.22,220939,0
2016-10-21,48.78,49.5,48.7,49.16,277830,0
2016-10-24,49.55,49.93,49.22,49.47,260612,0
2016-10-25,49.5,49.6,48.48,48.63,268775,0
2016-10-26,48.1,48.7,46.2,47.55,311000,0
2016-10-27,47.87,48.1,45,47.56,288867,0
2016-10-28,47.43,48.73,45.91,48.65,796362,0
2016-10-31,48.94,50.26,48.3,50,681650,0
2016-11-01,50.1,50.35,48.58,48.89,545748,0
2016-11-02,48.33,48.92,47.975,48.31,501330,0
2016-11-03,48.4,48.88,48.18,48.35,258675,0
2016-11-04,48.18,48.39,47.25,47.35,422826,0
2016-11-07,48.06,48.39,47.705,48.06,170248,0
2016-11-08,48.06,48.47,47.74,48.01,151169,0
2016-11-09,47.42,49.18,46.89,49.11,278309,0
2016-11-10,49.54,49.92,48.85,49.23,336506,0
2016-11-11,49.2,51.36,48.71,51.25,513771,0
2016-11-14,51.74,52.56,51.135,52.33,423787,0
2016-11-15,52.37,52.79,51.18,52.66,320132,0
2016-11-16,51.81,52.41,51.01,51.41,632835,0
2016-11-17,51.34,52.24,51.34,51.56,215927,0
2016-11-18,51.75,51.91,50.97,51.15,227405,0
2016-11-21,51.05,51.87,50.65,50.82,310466,0
2016-11-22,50.91,50.93,49.8,50.02,615533,0
2016-11-23,50.06,50.7,49.81,50.69,250783,0
2016-11-25,50.69,51.84,50.4867,51.82,120176,0
2016-11-28,51.82,51.82,49.95,50.36,308462,0
2016-11-29,50.26,50.51,48.7,48.79,362703,0
2016-11-30,49.6,49.6,48.63,49.46,562177,0
2016-12-01,49.48,50.63,49.1,50.24,381645,0
2016-12-02,50.48,51.08,50.04,50.59,205675,0
2016-12-05,51.41,52.39,51.09,51.77,481155,0
2016-12-06,52.13,52.68,50.75,52.58,419797,0
2016-12-07,52.54,53.46,51.74,53.2,317985,0
2016-12-08,53.55,54.47,52.54,54.47,472895,0
2016-12-09,54.37,54.63,53.51,53.94,315744,0
2016-12-12,54,55.09,53.52,54.29,413864,0
2016-12-13,54.67,54.955,53.44,53.5,329120,0
2016-12-14,53.29,54.095,52.24,52.74,260290,0
2016-12-15,52.74,53.95,52.74,53.69,381467,0
2016-12-16,53.69,53.71,52.92,53.12,480001,0
2016-12-19,53.43,54.27,53.07,53.78,348554,0
2016-12-20,54.03,54.74,53.94,54.59,179017,0
2016-12-21,54.48,54.88,53.5746,54.03,178901,0
2016-12-22,54.1,54.24,53.51,54.07,227447,0
2016-12-23,54.29,55.02,54.18,54.97,184899,0
2016-12-27,55.15,55.7,54.8601,55.67,235535,0
2016-12-28,55.67,55.85,54.85,55.09,270027,0
2016-12-29,55.13,55.73,54.6,54.94,275635,0
2016-12-30,55.2,55.42,54.33,54.57,447111,0
2017-01-03,54.78,55.85,54.78,55.62,265166,0
2017-01-04,55.52,56,55.155,55.86,272152,0
2017-01-05,55.59,55.89,54.3,54.47,330864,0
2017-01-06,54.67,55.04,54.15,54.32,259425,0
2017-01-09,54.22,54.51,53.81,53.98,287017,0
2017-01-10,54.27,54.595,54.02,54.49,343614,0
2017-01-11,54.33,55.14,54.11,54.68,317480,0
2017-01-12,54.44,54.77,53.88,54.34,210223,0
2017-01-13,54.55,55.295,54.07,55.1,212603,0
2017-01-17,55.09,55.21,54.49,54.56,208412,0
2017-01-18,54.67,55.46,54.29,55.38,234127,0
2017-01-19,55.32,55.61,54.92,55.39,179041,0
2017-01-20,55.29,55.65,54.73,54.91,280562,0
2017-01-23,54.79,55.4,53.82,53.84,325687,0
2017-01-24,54.08,54.85,54.08,54.41,432065,0
2017-01-25,54.85,55.7,54.675,55.38,301543,0
2017-01-26,55.23,55.526,54.61,55.01,303774,0
2017-01-27,54.9,55.02,54.37,54.83,198050,0
2017-01-30,54.46,54.8,53.81,54.71,250848,0
2017-01-31,54.59,55.37,53.91,54.58,461619,0
2017-02-01,54.64,55.27,53.53,53.75,419452,0
2017-02-02,53.55,55.13,53.28,54.54,322757,0
2017-02-03,54.79,55.71,54.44,55.68,280276,0
2017-02-06,55.06,55.06,50.7205,51.19,1150744,0
2017-02-07,51.49,51.69,50.02,50.48,815353,0
2017-02-08,50.43,51.26,50.22,50.47,538280,0
2017-02-09,50.73,51.09,50.41,50.89,580950,0
2017-02-10,48.98,50.45,45.17,45.49,2808633,0
2017-02-13,45.27,45.72,43.99,44.28,943765,0
2017-02-14,44.07,45.25,43.63,44.59,701051,0
2017-02-15,44.07,44.82,44.045,44.55,567724,0
2017-02-16,44.5,45,44.31,44.84,409887,0
2017-02-17,44.9,45.0333,44.23,44.63,475732,0
2017-02-21,44.56,44.98,44.03,44.54,374496,0
2017-02-22,44.56,44.96,44,44.79,249387,0
2017-02-23,44.68,44.79,43.8,44.5,422880,0
2017-02-24,44.46,44.73,44.04,44.65,306189,0
2017-02-27,44.63,45.16,44.39,44.99,322634,0
2017-02-28,44.75,45.19,44.01,44.08,455243,0
2017-03-01,44.66,45.44,44.28,44.79,368061,0
2017-03-02,44.36,44.71,44.21,44.26,420450,0
2017-03-03,44.1,45.045,44.1,44.82,406232,0
2017-03-06,44.46,44.85,44.06,44.73,308149,0
2017-03-07,44.5,44.79,44.235,44.39,269266,0
2017-03-08,44.41,45,44.11,44.56,385860,0
2017-03-09,44.63,44.96,44.465,44.86,238861,0
2017-03-10,44.95,45.13,44.57,44.8,310150,0
2017-03-13,44.82,44.99,44.54,44.92,413870,0
2017-03-14,44.63,45.405,44.63,45.17,253191,0
2017-03-15,45.24,46.95,45.2,46.67,732890,0
2017-03-16,46.82,47.25,46.39,46.85,382029,0
2017-03-17,46.58,47.45,45.8,47.16,784739,0
2017-03-20,47.14,47.205,45.81,46.68,223300,0
2017-03-21,46.99,47.355,45.18,45.21,280601,0
2017-03-22,45.2,45.5425,44.62,45.17,226593,0
2017-03-23,45.11,45.795,44.95,45.54,269469,0
2017-03-24,45.6,45.86,45.11,45.45,189994,0
2017-03-27,45.06,45.55,44.265,45.31,200833,0
2017-03-28,45.26,45.77,44.6,45.6,217509,0
2017-03-29,45.55,46.34,45.33,46.12,224840,0
2017-03-30,46.33,46.66,46,46.6,208278,0
2017-03-31,46.54,46.935,46.28,46.75,263371,0
2017-04-03,46.61,46.95,45.46,45.5,214783,0
2017-04-04,45.27,45.82,45.1451,45.62,371051,0
2017-04-05,45.82,46,45.11,45.17,315837,0
2017-04-06,45.1,45.25,44.46,44.57,310120,0
2017-04-07,44.52,44.96,44.38,44.55,364603,0
2017-04-10,44.47,45.32,44.01,44.66,258949,0
2017-04-11,44.48,44.76,44.13,44.37,494577,0
2017-04-12,44.2,44.5,43.81,43.85,243914,0
2017-04-13,43.72,43.96,42.96,43.08,367809,0
2017-04-17,43.2,43.7,43.1,43.63,291768,0
2017-04-18,43.62,43.99,43.53,43.8,320307,0
2017-04-19,43.78,44.6,43.78,44.05,523690,0
2017-04-20,44.18,44.6,44.18,44.55,407529,0
2017-04-21,44.55,44.96,44.1801,44.62,469452,0
2017-04-24,45.1,45.1,41.9,41.95,977622,0
2017-04-25,42.22,43.57,42.175,43.03,894558,0
2017-04-26,42.97,43.86,42.75,43.54,747552,0
2017-04-27,43.58,44.15,43.23,43.41,413477,0
2017-04-28,43.58,43.58,41.55,41.58,720195,0
2017-05-01,41.62,43.2,41.62,42.65,1057634,0
2017-05-02,42.5,42.75,42.08,42.47,583855,0
2017-05-03,42.47,42.47,41.5,42.2,714883,0
2017-05-04,37.51,40,35.6301,37.42,2240457,0
2017-05-05,37.35,37.56,35.77,36.06,1134319,0
2017-05-08,35.96,36.61,35.51,36.2,712190,0
2017-05-09,36.31,36.42,35.01,35.37,840203,0
2017-05-10,35.29,35.66,34.86,35.43,744103,0
2017-05-11,35.37,35.46,34.7043,35.08,504054,0
2017-05-12,35.08,35.73,34.58,34.99,499593,0
2017-05-15,35,35.81,35,35.505,417107,0
2017-05-16,35.64,35.98,35.26,35.57,516294,0
2017-05-17,35.11,35.6,34.99,35.35,592650,0
2017-05-18,35.16,35.445,34.26,34.44,885852,0
2017-05-19,34.43,35.16,34.03,34.53,507029,0
2017-05-22,34.67,34.98,33.73,33.94,940439,0
2017-05-23,33.98,33.99,33.6,33.77,368191,0
2017-05-24,33.88,34.24,33.56,33.76,693793,0
2017-05-25,33.95,34.53,33.76,34.2,672612,0
2017-05-26,34.2,34.5525,34.06,34.47,271814,0
2017-05-30,34.48,34.52,34.26,34.26,251372,0
2017-05-31,34.38,34.6945,33.74,34.25,418515,0
2017-06-01,34.44,34.66,33.97,34.16,838696,0
2017-06-02,34.1,34.38,33.81,33.93,766483,0
2017-06-05,33.84,34.16,33.67,34.13,198250,0
2017-06-06,33.96,34.34,33.29,33.75,511943,0
2017-06-07,33.78,33.88,33.37,33.48,516114,0
2017-06-08,33.6,34,33.35,33.74,335023,0
2017-06-09,33.73,34.02,33.26,33.52,756111,0
2017-06-12,33.62,33.73,33.36,33.53,561970,0
2017-06-13,33.57,33.8,33.11,33.41,337513,0
2017-06-14,33.44,33.5,32.94,33.41,341921,0
2017-06-15,33.07,33.54,32.71,33.36,603321,0
2017-06-16,32.92,33.36,32.58,33.35,568530,0
2017-06-19,34.03,34.03,33.09,33.41,332547,0
2017-06-20,33.39,33.4,32.65,32.96,655614,0
2017-06-21,33.06,33.06,32.15,32.24,296842,0
2017-06-22,32.03,32.98,31.56,32.48,590783,0
2017-06-23,32.49,33.21,32.21,33.08,596691,0
2017-06-26,33.09,33.32,32.81,32.92,213352,0
2017-06-27,32.9,32.905,32.47,32.48,307516,0
2017-06-28,32.72,33.16,32.495,33.09,270619,0
2017-06-29,33.14,33.14,32.45,32.82,245752,0
2017-06-30,32.95,33.07,32.52,32.86,285637,0
2017-07-03,32.9,33.32,32.745,33.07,166792,0
2017-07-05,32.94,32.94,32.105,32.67,411359,0
2017-07-06,32.58,33.01,32.12,32.86,433462,0
2017-07-07,32.79,32.91,32.45,32.67,309835,0
2017-07-10,32.63,32.83,32.1,32.19,317801,0
2017-07-11,32.31,32.81,32.09,32.75,196440,0
2017-07-12,32.76,33.035,32.43,32.5,280204,0
2017-07-13,32.33,32.81,32.31,32.73,232299,0
2017-07-14,32.72,32.92,32.32,32.33,163743,0
2017-07-17,32.38,32.63,31.88,32.26,348118,0
2017-07-18,32.23,32.35,31.935,31.99,265045,0
2017-07-19,32.03,32.3724,31.8,31.88,318456,0
2017-07-20,31.88,32.11,31.75,31.97,215393,0
2017-07-21,32.19,32.35,31.2856,31.37,450620,0
2017-07-24,31.36,31.609,30.51,30.53,323281,0
2017-07-25,30.63,31,30.45,30.8,540823,0
2017-07-26,30.92,32.2,30.79,31.98,532766,0
2017-07-27,32.06,32.38,31.35,31.79,397374,0
2017-07-28,31.65,31.95,31.4,31.76,310328,0
2017-07-31,31.79,31.79,31.15,31.3,593325,0
2017-08-01,31.55,32.27,31.4,31.97,397077,0
2017-08-02,32,32.49,31.02,31.98,834738,0
2017-08-03,34.9,34.9,27.05,27.54,3339057,0
2017-08-04,27.56,27.72,26.47,26.86,928451,0
2017-08-07,26.93,27.355,26.44,26.74,533414,0
2017-08-08,26.73,27.09,26.25,26.77,546125,0
2017-08-09,26.72,27.04,26.15,26.62,633048,0
2017-08-10,26.54,26.6,25.87,26,652669,0
2017-08-11,25.96,26.16,25.9,26,371987,0
2017-08-14,26.2,26.3,25.935,26.03,269424,0
2017-08-15,26.05,26.5511,25.81,26.45,263701,0
2017-08-16,26.59,26.94,26.5,26.76,578915,0
2017-08-17,26.71,26.89,25.9,25.95,732521,0
2017-08-18,25.78,25.92,25.32,25.4,349575,0
2017-08-21,25.35,25.36,24.91,25.14,333561,0
2017-08-22,25.37,26.14,25.37,25.83,882164,0
2017-08-23,25.76,25.82,25.19,25.44,466386,0
2017-08-24,25.45,25.89,25.35,25.37,260643,0
2017-08-25,25.54,25.74,25.28,25.7,273074,0
2017-08-28,25.71,25.71,25.29,25.67,240197,0
2017-08-29,25.46,25.9,25.36,25.74,228348,0
2017-08-30,25.79,25.935,25.49,25.81,287446,0
2017-08-31,25.84,26.05,25.61,25.98,264981,0
2017-09-01,25.95,26.12,25.56,26.12,299276,0
2017-09-05,26.07,26.39,25.9,26.05,305247,0
2017-09-06,26.06,27.03,26.0101,26.91,453789,0
2017-09-07,26.86,27.13,26.39,26.95,380065,0
2017-09-08,26.85,27.26,26.61,27,360399,0
2017-09-11,27.14,27.82,27.06,27.74,401035,0
2017-09-12,27.9,28.47,27.71,28.2,451410,0
2017-09-13,28.1,28.24,27.74,27.96,268675,0
2017-09-14,27.81,27.81,26.82,27.72,459673,0
2017-09-15,27.77,28.29,27.46,28.28,607834,0
2017-09-18,28.33,28.99,28.2,28.56,520012,0
2017-09-19,28.55,28.69,27.29,28.445,261871,0
2017-09-20,28.53,29.01,28.38,28.59,261821,0
2017-09-21,28.53,29.17,28.34,29.11,342590,0
2017-09-22,29.12,29.39,29.08,29.27,629604,0
2017-09-25,29.3,29.48,25.11,26.1,2440383,0
2017-09-26,24.84,25.86,23.2501,23.42,2417497,0
2017-09-27,23.39,24.07,23.0901,23.87,854553,0
2017-09-28,23.93,24.22,23.51,23.83,897328,0
2017-09-29,23.96,23.96,22.825,23.01,979452,0
2017-10-02,23.11,23.6373,23.06,23.5,1018752,0
2017-10-03,23.56,23.95,23.45,23.75,705585,0
2017-10-04,23.62,23.94,23.5,23.58,644721,0
2017-10-05,23.61,24.62,23.51,24.35,878797,0
2017-10-06,24.21,24.75,24.21,24.62,348229,0
2017-10-09,24.62,25.49,24.59,25.45,590562,0
2017-10-10,25.44,25.76,25.02,25.44,363248,0
2017-10-11,25.44,25.53,24.14,24.25,430179,0
2017-10-12,24.03,24.41,24.01,24.25,379239,0
2017-10-13,24.41,24.58,24.16,24.18,261148,0
2017-10-16,24.35,24.59,23.56,23.57,370277,0
2017-10-17,23.48,23.57,23.15,23.44,364161,0
2017-10-18,23.51,23.98,23.47,23.68,430726,0
2017-10-19,23.55,23.84,23.04,23.24,308670,0
2017-10-20,23.44,24.07,23.07,23.78,534097,0
2017-10-23,23.97,23.97,23.32,23.52,255433,0
2017-10-24,23.63,23.82,23.46,23.48,365431,0
2017-10-25,23.5,23.625,22.83,23.33,443684,0
2017-10-26,23.4,23.52,22.99,23.01,242584,0
2017-10-27,22.6563,23.255,22.6563,23.06,426097,0
2017-10-30,23.08,23.1,22.29,22.68,507527,0
2017-10-31,22.69,23.23,22.69,22.9,401314,0
2017-11-01,23.01,23.11,22.2,22.58,275390,0
2017-11-02,22.64,22.64,18.26,18.47,2352428,0
2017-11-03,20.11,20.51,17.41,17.55,2892149,0
2017-11-06,17.55,17.87,16.99,17.29,1588053,0
2017-11-07,17.29,17.58,16.64,16.65,754207,0
2017-11-08,16.54,17.65,16.11,17.52,864520,0
2017-11-09,17.48,18.8,17,18.2,1428839,0
2017-11-10,18.12,18.34,17.0001,17.25,782585,0
