Date,Open,High,Low,Close,Volume,OpenInt
2008-05-07,18,18,18,18,0,0
2008-05-08,22.5,24,20.3,21,11940824,0
2008-05-09,20.49,21.38,20.02,20.5,1657534,0
2008-05-12,20.85,21.3,20.01,20.89,896712,0
2008-05-13,21.69,22.55,21.4,22.07,2495155,0
2008-05-14,22.38,23.45,22,23.16,2363744,0
2008-05-15,23.73,24.4,23.25,24.05,1348785,0
2008-05-16,24.59,24.6,23.57,23.81,850552,0
2008-05-19,24.25,24.38,23.33,23.82,850410,0
2008-05-20,23.82,23.82,22.65,23,530690,0
2008-05-21,23.45,23.47,22.5,23.07,566612,0
2008-05-22,23,23.5,22.4,22.4,545851,0
2008-05-23,22.09,22.35,21.35,22.12,812697,0
2008-05-27,22.43,23.98,22.05,23.75,730583,0
2008-05-28,24.18,24.18,23.4,23.99,445274,0
2008-05-29,24.16,24.57,23.28,24.3,460251,0
2008-05-30,24.6,25.76,24.5,24.79,654425,0
2008-06-02,24.99,25.11,24,24.32,358026,0
2008-06-03,24.66,24.66,23.52,24.01,356122,0
2008-06-04,23.96,24.5,23.3,23.94,322045,0
2008-06-05,24.25,24.77,23.8,24.65,307430,0
2008-06-06,24.51,24.65,23.5,24.14,473553,0
2008-06-09,23.95,24.2,22.77,23.2,326642,0
2008-06-10,22.91,22.98,21.58,22,862049,0
2008-06-11,21.96,23.73,21.96,22.7,761323,0
2008-06-12,22.69,23.49,22.69,23.02,390772,0
2008-06-13,23.34,24.95,23.1,24.2,636007,0
2008-06-16,24.99,25.3,24.4,24.5,1086537,0
2008-06-17,25.05,25.1,23.3,23.57,1008210,0
2008-06-18,23.45,24.93,23.45,24.38,700789,0
2008-06-19,24.64,24.64,23.02,23.79,555996,0
2008-06-20,22.84,23.98,22.75,23.98,555079,0
2008-06-23,24.17,24.47,23.61,24.14,337663,0
2008-06-24,23.83,25.28,23.8,24.93,1091313,0
2008-06-25,24.98,25.21,23.85,24.19,311893,0
2008-06-26,24.23,24.4,23.76,23.98,516308,0
2008-06-27,24.21,25.47,24.21,25.45,3092466,0
2008-06-30,25.45,26,24.5,25.09,1555876,0
2008-07-01,24.79,25.44,24.75,25.43,538434,0
2008-07-02,25.76,25.79,24.5,25,681358,0
2008-07-03,25,25,22.25,23.82,547922,0
2008-07-07,23.66,25,23.5,24.57,535720,0
2008-07-08,24.6,25,23.9,24.51,989911,0
2008-07-09,24.25,25.46,24.25,24.99,678960,0
2008-07-10,25,26.15,25,25.93,570073,0
2008-07-11,25.75,27.01,24.59,26.77,622043,0
2008-07-14,27.07,28.15,26.48,26.57,928743,0
2008-07-15,26.02,27.3,25.59,26.36,592832,0
2008-07-16,26.13,26.26,25.29,25.5,264007,0
2008-07-17,25.82,25.92,24.88,24.94,230124,0
2008-07-18,24.74,26.7,24.74,25.6,255401,0
2008-07-21,25.87,27.44,25.07,27.26,413370,0
2008-07-22,26.58,27.5,26.51,27.42,236071,0
2008-07-23,27.04,27.45,25.79,25.93,160154,0
2008-07-24,26,26.16,24.65,25.82,348141,0
2008-07-25,26.18,26.84,25.63,26.76,181389,0
2008-07-28,26.65,27.11,25.01,25.08,240099,0
2008-07-29,25.25,25.75,24.36,25.54,356107,0
2008-07-30,25.94,27.07,25.55,27.07,267861,0
2008-07-31,27.18,28.02,26.5,27.29,242631,0
2008-08-01,26.88,27.42,26.22,26.42,159556,0
2008-08-04,26.01,27.75,25.73,27.62,563870,0
2008-08-05,27.9,28.35,23.06,23.15,1245887,0
2008-08-06,23.27,24.57,23.27,23.89,563882,0
2008-08-07,23.84,23.9,22.87,23.2,369340,0
2008-08-08,23.05,23.25,22.25,22.38,315958,0
2008-08-11,22.27,22.57,20.15,20.33,1078452,0
2008-08-12,20.5,22.2,20.06,21.85,631301,0
2008-08-13,22.19,23.25,22.18,23.13,321780,0
2008-08-14,23.13,24.24,23.13,24.03,347974,0
2008-08-15,23.94,24.49,23.45,23.6,287976,0
2008-08-18,23.41,24.28,23.38,23.72,139407,0
2008-08-19,23.38,23.84,23.1,23.35,161859,0
2008-08-20,23.53,24.5,23.26,23.77,263402,0
2008-08-21,23.5,24.41,23.47,24.08,111270,0
2008-08-22,24.25,24.88,24.21,24.54,94941,0
2008-08-25,24.66,24.85,23.97,24.26,156506,0
2008-08-26,24.08,24.5,24.06,24.27,92278,0
2008-08-27,24.18,24.88,23.66,24.66,139405,0
2008-08-28,24.65,25.05,24.23,24.86,267629,0
2008-08-29,24.59,24.99,24.1,24.59,112077,0
2008-09-02,24.34,24.75,22.5,22.6,583968,0
2008-09-03,22.5,22.75,21.61,21.73,243133,0
2008-09-04,21.62,21.9,20.16,20.5,288711,0
2008-09-05,20.43,21.17,20.26,21.07,463095,0
2008-09-08,21.25,21.75,21.13,21.25,249859,0
2008-09-09,21.43,21.45,17.41,17.9,857965,0
2008-09-10,18.06,19.75,18,19.44,386134,0
2008-09-11,19.06,19.9,18.65,19.16,299180,0
2008-09-12,19.18,19.48,18.38,18.52,241910,0
2008-09-15,18.49,18.49,16.16,16.48,421700,0
2008-09-16,16.47,18.08,14.73,18.01,601597,0
2008-09-17,17.91,18,16.02,16.49,383013,0
2008-09-18,16.6,18.31,15.76,17.91,742761,0
2008-09-19,19.55,21.5,18.35,19.89,765793,0
2008-09-22,20,20.99,19.63,19.63,192756,0
2008-09-23,19.6,19.82,18.91,18.97,188227,0
2008-09-24,18.96,19.07,18.17,18.17,111414,0
2008-09-25,18.5,18.79,17.24,17.25,196481,0
2008-09-26,17.24,18.18,16.55,18.03,202845,0
2008-09-29,18.16,18.16,14.91,15.01,392846,0
2008-09-30,15.11,17.41,15.05,16.71,277083,0
2008-10-01,16.63,16.66,15.6,16.36,404359,0
2008-10-02,16.19,16.19,14.3,14.32,374492,0
2008-10-03,14.52,14.91,12.9,12.96,495948,0
2008-10-06,12.51,12.51,10.01,10.75,757275,0
2008-10-07,10.71,11.08,9.77,9.85,357322,0
2008-10-08,9.75,10.5,8.6,9.22,695977,0
2008-10-09,9.26,10.49,8.88,8.88,644695,0
2008-10-10,8.51,8.88,7.84,8.45,778148,0
2008-10-13,8.75,9.91,8.66,9.91,647742,0
2008-10-14,10.98,11.2,10.4,10.75,660957,0
2008-10-15,10.57,10.62,8.23,8.23,650930,0
2008-10-16,8.7,8.76,7.7,8.62,428022,0
2008-10-17,8.54,9.18,8.12,8.82,363592,0
2008-10-20,8.99,9.25,8.54,9.09,362244,0
2008-10-21,9.08,9.35,8.43,8.74,329328,0
2008-10-22,8.5,8.58,7.36,7.62,371108,0
2008-10-23,7.51,7.85,6.87,7.14,427678,0
2008-10-24,6.22,6.7,6.22,6.34,289751,0
2008-10-27,6.25,6.48,5.9,5.95,258801,0
2008-10-28,6.09,6.41,5.58,6.41,430459,0
2008-10-29,6.59,7.15,6.45,6.73,462862,0
2008-10-30,7.1,8.07,6.92,7.88,593379,0
2008-10-31,7.81,8.91,7.5,8.52,408117,0
2008-11-03,8.6,9.26,8.5,9.21,316746,0
2008-11-04,9.5,9.99,9,9.47,624225,0
2008-11-05,9.21,9.55,8.65,8.7,516138,0
2008-11-06,8.42,8.43,7.28,7.74,591834,0
2008-11-07,7.68,8.04,7.39,8.04,278637,0
2008-11-10,8.22,8.49,8.09,8.15,293527,0
2008-11-11,8.07,8.07,7.04,7.12,420132,0
2008-11-12,7.03,7.13,6.58,6.61,434082,0
2008-11-13,6.64,7.6,6.48,7.6,468753,0
2008-11-14,7.1,7.34,6.84,6.84,266648,0
2008-11-17,6.7,7.17,6.6,6.91,274655,0
2008-11-18,6.9,7.28,6.85,7.27,246463,0
2008-11-19,7.23,7.47,6.99,7.17,327615,0
2008-11-20,7.06,7.59,6.82,7.06,277354,0
2008-11-21,7.23,8.32,6.94,8.29,449021,0
2008-11-24,8.31,9.05,8.28,8.86,440056,0
2008-11-25,8.94,9.1,8.5,8.88,1007297,0
2008-11-26,8.77,9.44,8.12,9.44,241468,0
2008-11-28,9.29,9.67,9.26,9.56,86629,0
2008-12-01,9.05,9.19,7.59,7.69,242392,0
2008-12-02,7.88,8.3,7.7,8.06,353440,0
2008-12-03,7.82,8.2,7.5,7.83,276183,0
2008-12-04,7.6,7.72,7,7.06,253748,0
2008-12-05,6.92,7.2,6.56,7.08,380526,0
2008-12-08,7.55,8.2,7.29,7.94,396363,0
2008-12-09,7.77,8.43,7.7,8.09,507502,0
2008-12-10,8.22,8.71,8.22,8.48,183799,0
2008-12-11,8.33,8.66,7.96,8.25,216810,0
2008-12-12,8.03,8.8,7.75,8.55,164341,0
2008-12-15,8.58,8.77,7.87,8.02,120103,0
2008-12-16,8.3,9.21,8.25,9.18,281132,0
2008-12-17,9.12,10.29,9,9.96,286471,0
2008-12-18,9.92,10.17,9.09,9.54,220164,0
2008-12-19,9.67,9.75,9.23,9.45,285054,0
2008-12-22,9.53,9.57,8.79,9.07,215738,0
2008-12-23,9.1,9.4,8.99,9.05,102535,0
2008-12-24,9.04,9.13,8.94,9.07,71259,0
2008-12-26,9.07,9.19,8.93,9.01,113532,0
2008-12-29,8.95,9.25,8.85,9.07,292610,0
2008-12-30,9.13,10.07,9.01,10.07,230739,0
2008-12-31,10.25,10.52,10,10.39,194435,0
2009-01-02,10.5,10.94,10.34,10.76,195431,0
2009-01-05,10.84,10.95,10.18,10.55,162739,0
2009-01-06,10.64,12.24,10.56,11.91,253347,0
2009-01-07,11.69,11.7,11.2,11.48,405764,0
2009-01-08,11.47,12.45,11.04,12.34,365883,0
2009-01-09,12.76,13.22,11.05,11.17,519625,0
2009-01-12,11.12,11.17,10.69,10.75,182455,0
2009-01-13,10.82,11.09,10.43,10.59,157025,0
2009-01-14,10.54,10.86,10.34,10.53,234904,0
2009-01-15,10.61,11.28,10.22,11.24,228966,0
2009-01-16,11.44,11.44,10,10.13,231768,0
2009-01-20,10.01,10.03,9.07,9.16,218238,0
2009-01-21,9.33,10.28,9.01,10.28,305186,0
2009-01-22,10.01,10.25,9.24,9.71,182219,0
2009-01-23,9.31,10.3,9.15,10.19,255101,0
2009-01-26,10.26,10.7,9.41,9.52,167484,0
2009-01-27,9.53,9.75,9.17,9.22,211656,0
2009-01-28,9.41,10.75,9.34,10.62,297179,0
2009-01-29,10.45,10.45,8.5,9.08,384884,0
2009-01-30,9.23,9.31,8.98,9.12,151235,0
2009-02-02,9.12,9.32,8.7,9.17,206147,0
2009-02-03,9.23,9.6,9.07,9.52,110758,0
2009-02-04,9.56,10.07,9.39,9.45,97104,0
2009-02-05,9.13,10.03,9.04,9.75,125489,0
2009-02-06,9.71,10.3,9.71,9.98,118633,0
2009-02-09,9.95,10.05,9.7,9.93,129268,0
2009-02-10,9.91,10.1,9.08,9.25,116196,0
2009-02-11,9.28,10.97,9.28,9.76,82332,0
2009-02-12,9.55,9.6,9,9.43,164317,0
2009-02-13,9.49,10.13,9.31,9.71,198107,0
2009-02-17,9.47,9.49,8.92,9.21,194263,0
2009-02-18,9.35,9.71,8.85,9.1,165137,0
2009-02-19,9.26,10.16,9.15,10.13,174401,0
2009-02-20,10.5,10.5,8.09,8.19,722252,0
2009-02-23,8.25,8.64,7.13,7.37,551691,0
2009-02-24,7.56,8.12,7.21,7.98,628675,0
2009-02-25,7.86,8.12,7.22,7.23,235151,0
2009-02-26,7.33,7.79,7.3,7.32,143603,0
2009-02-27,7.23,7.55,6.62,7.27,216720,0
2009-03-02,7.02,7.03,6.66,6.91,249957,0
2009-03-03,7.03,7.17,6.57,6.65,387995,0
2009-03-04,6.77,7.16,6.58,6.64,227621,0
2009-03-05,6.5,6.65,6,6.11,386096,0
2009-03-06,6.13,6.19,5.69,6.01,413815,0
2009-03-09,5.92,6,5.33,5.41,205279,0
2009-03-10,5.59,6.2,5.5,5.9,788931,0
2009-03-11,5.9,6,5.75,5.91,269684,0
2009-03-12,5.99,7.05,5.84,6.96,533627,0
2009-03-13,7,7.49,6.9,7.44,139420,0
2009-03-16,7.59,7.74,7.32,7.37,152258,0
2009-03-17,7.34,7.56,7.05,7.52,257905,0
2009-03-18,7.4,7.5,7.19,7.35,242726,0
2009-03-19,7.52,7.52,7.06,7.33,208520,0
2009-03-20,7.42,7.45,6.9,7.11,276628,0
2009-03-23,7.27,7.4,6.95,7.3,259269,0
2009-03-24,7.25,7.42,7.14,7.16,186555,0
2009-03-25,7.26,7.38,6.99,7.35,187776,0
2009-03-26,7.49,7.5,7.26,7.5,180628,0
2009-03-27,7.41,7.43,7.04,7.07,162698,0
2009-03-30,6.95,7.17,6.72,6.8,155343,0
2009-03-31,6.95,7.21,6.78,6.87,127546,0
2009-04-01,6.77,7.28,6.75,7.27,115090,0
2009-04-02,7.5,7.87,7.41,7.65,162457,0
2009-04-03,7.7,7.72,7.45,7.55,88658,0
2009-04-06,7.47,7.62,7.36,7.55,156548,0
2009-04-07,7.4,7.59,7.3,7.32,76036,0
2009-04-08,7.4,7.42,6.87,7.09,102397,0
2009-04-09,7.27,7.56,7.17,7.34,201245,0
2009-04-13,7.32,7.38,7.04,7.1,218995,0
2009-04-14,7.01,7.04,6.18,6.25,352555,0
2009-04-15,6.38,6.92,6.21,6.91,184786,0
2009-04-16,6.97,7.31,6.84,6.91,242199,0
2009-04-17,6.92,6.99,6.61,6.61,278716,0
2009-04-20,6.46,6.54,6.05,6.18,240738,0
2009-04-21,6.19,6.73,6.1,6.65,171474,0
2009-04-22,6.55,7.43,6.55,7.36,457153,0
2009-04-23,7.36,7.72,7.22,7.68,413335,0
2009-04-24,7.76,7.9,7.45,7.72,251784,0
2009-04-27,7.57,7.71,7.3,7.65,216797,0
2009-04-28,7.54,7.9,7.51,7.73,228274,0
2009-04-29,7.77,8.68,7.66,8.53,352957,0
2009-04-30,8.71,9.03,8.41,8.63,196236,0
2009-05-01,8.63,9.04,8.54,8.71,193125,0
2009-05-04,8.75,9.4,8.75,9.4,218305,0
2009-05-05,9.37,9.48,9.15,9.33,119754,0
2009-05-06,9.4,9.41,8.81,9.11,130653,0
2009-05-07,9.29,9.33,7.93,8.4,334667,0
2009-05-08,8.51,9.13,7.54,8.29,639722,0
2009-05-11,8.19,8.75,8,8.52,195181,0
2009-05-12,8.54,8.69,7.95,8.12,133904,0
2009-05-13,8,8.36,7.15,7.18,150106,0
2009-05-14,7.23,7.46,6.96,7.19,153614,0
2009-05-15,7.32,7.53,7.14,7.27,129297,0
2009-05-18,7.41,7.62,7.25,7.6,122188,0
2009-05-19,7.53,8.29,7.53,8,188455,0
2009-05-20,8.06,8.76,8.02,8.39,336660,0
2009-05-21,8.23,8.24,7.87,8,139033,0
2009-05-22,8,8.13,7.54,7.55,103560,0
2009-05-26,7.54,8.38,7.5,8.38,167133,0
2009-05-27,8.33,8.45,8.17,8.26,133412,0
2009-05-28,8.32,8.36,7.67,7.78,288745,0
2009-05-29,7.8,8.14,7.48,8.14,506927,0
2009-06-01,8.25,8.86,8.25,8.74,330762,0
2009-06-02,8.71,8.85,8.6,8.68,283120,0
2009-06-03,8.49,8.52,8.2,8.34,148700,0
2009-06-04,8.38,9,8.23,8.92,356753,0
2009-06-05,9,9.14,8.85,8.92,221324,0
2009-06-08,8.86,9.16,8.62,9.07,216474,0
2009-06-09,9.1,9.22,8.95,9.01,276846,0
2009-06-10,9.19,9.24,8.88,9.11,239509,0
2009-06-11,9.15,9.32,8.88,9.13,243654,0
2009-06-12,8.63,8.94,8.28,8.9,291080,0
2009-06-15,8.72,8.76,8.03,8.1,199841,0
2009-06-16,8.3,8.44,7.81,7.9,207347,0
2009-06-17,7.89,7.95,7.6,7.82,186875,0
2009-06-18,7.9,7.9,7.5,7.52,127957,0
2009-06-19,8.13,8.48,7.77,7.88,553555,0
2009-06-22,7.9,8.26,7.8,8.17,309649,0
2009-06-23,8.28,8.28,7.45,7.63,277120,0
2009-06-24,7.58,7.93,7.51,7.63,233838,0
2009-06-25,7.53,7.95,7.53,7.69,351031,0
2009-06-26,8.19,8.27,7.78,7.85,1571164,0
2009-06-29,7.93,7.97,7.6,7.66,266840,0
2009-06-30,7.69,7.85,7.53,7.72,307522,0
2009-07-01,7.7,7.94,7.65,7.85,158791,0
2009-07-02,7.7,7.75,7.47,7.51,177621,0
2009-07-06,7.54,7.62,7.39,7.5,176895,0
2009-07-07,7.49,7.55,7.42,7.45,133080,0
2009-07-08,7.47,7.5,7.22,7.29,180368,0
2009-07-09,7.29,7.35,7.21,7.26,121619,0
2009-07-10,7.25,7.3,7.22,7.28,190356,0
2009-07-13,7.32,7.6,7.25,7.56,120562,0
2009-07-14,7.53,7.65,7.37,7.64,293034,0
2009-07-15,7.75,8.05,7.68,8.01,317980,0
2009-07-16,7.94,8.53,7.93,8.11,330108,0
2009-07-17,8.16,8.5,8.12,8.39,205460,0
2009-07-20,8.45,8.68,8.45,8.62,266237,0
2009-07-21,8.73,8.78,8.56,8.74,165978,0
2009-07-22,8.65,8.68,8.47,8.57,65482,0
2009-07-23,8.65,9.11,8.65,8.94,272026,0
2009-07-24,8.9,9.08,8.66,9.03,164429,0
2009-07-27,9.03,9.22,8.84,9.22,144277,0
2009-07-28,9.16,9.3,8.62,9.27,131794,0
2009-07-29,8.82,8.88,8.56,8.76,184606,0
2009-07-30,8.87,9.1,8.82,8.91,138112,0
2009-07-31,9.17,9.78,9.17,9.47,283305,0
2009-08-03,9.72,9.8,9.5,9.57,289618,0
2009-08-04,8.85,9.84,8.55,9.76,403815,0
2009-08-05,9.75,10.28,9.75,9.91,310917,0
2009-08-06,10.01,11.05,9.98,11.02,661491,0
2009-08-07,11.11,11.8,11.01,11.63,434159,0
2009-08-10,11.5,11.87,11.36,11.83,191435,0
2009-08-11,11.75,11.9,11.08,11.34,194926,0
2009-08-12,11.55,12.66,11.45,11.69,305644,0
2009-08-13,11.72,11.79,11.04,11.43,164463,0
2009-08-14,11.43,11.51,10.94,11.07,114379,0
2009-08-17,10.61,10.76,10.5,10.55,177226,0
2009-08-18,10.64,10.89,10.59,10.83,176566,0
2009-08-19,10.62,11.19,10.48,10.98,107487,0
2009-08-20,10.91,11.32,10.79,10.96,93293,0
2009-08-21,11.1,11.39,10.9,11.24,142440,0
2009-08-24,11.3,11.55,10.71,10.94,138854,0
2009-08-25,11.04,11.15,10.87,10.97,128024,0
2009-08-26,10.92,11.04,10.69,11.03,196707,0
2009-08-27,10.96,11.01,10.67,10.77,95552,0
2009-08-28,10.92,10.99,10.5,10.65,92269,0
2009-08-31,10.52,10.69,10.43,10.6,190917,0
2009-09-01,10.6,10.93,10.23,10.4,222880,0
2009-09-02,10.35,10.49,10.28,10.4,126622,0
2009-09-03,10.42,10.51,10.3,10.47,88584,0
2009-09-04,10.47,10.83,10.23,10.83,89298,0
2009-09-08,10.98,10.99,10.67,10.82,104303,0
2009-09-09,10.85,11.3,10.8,11.09,89540,0
2009-09-10,11.09,11.21,10.99,11.11,106333,0
2009-09-11,11.11,11.6,11.11,11.57,102790,0
2009-09-14,11.49,11.83,11.36,11.75,114341,0
2009-09-15,11.77,12,11.73,11.84,94059,0
2009-09-16,11.39,11.73,11.06,11.49,368229,0
2009-09-17,11.41,11.57,10.99,11.23,212997,0
2009-09-18,11.22,11.55,11.22,11.5,302385,0
2009-09-21,11.32,11.44,11.1,11.42,113280,0
2009-09-22,11.48,11.5,11.26,11.34,110190,0
2009-09-23,11.33,11.41,11.02,11.05,147756,0
2009-09-24,11.06,11.15,10.11,10.3,340893,0
2009-09-25,10.31,10.41,10.12,10.4,99770,0
2009-09-28,10.44,10.74,10.23,10.73,112497,0
2009-09-29,10.66,10.96,10.53,10.78,163414,0
2009-09-30,10.8,10.8,10.39,10.63,87198,0
2009-10-01,10.56,10.64,10.29,10.29,217224,0
2009-10-02,10.1,10.46,10.1,10.31,128801,0
2009-10-05,10.4,10.72,10.22,10.71,341361,0
2009-10-06,10.77,11.35,10.75,11.16,191319,0
2009-10-07,11.08,11.29,11.01,11.06,97019,0
2009-10-08,11.18,11.64,11.02,11.44,93524,0
2009-10-09,11.4,11.65,11.36,11.52,97995,0
2009-10-12,11.65,11.85,11.56,11.77,89747,0
2009-10-13,11.77,11.88,11.54,11.82,83859,0
2009-10-14,11.96,12.04,11.61,12.04,137374,0
2009-10-15,11.88,12.06,11.82,12,147484,0
2009-10-16,11.61,11.76,11.3,11.7,218127,0
2009-10-19,11.79,12.46,11.54,12.13,294224,0
2009-10-20,12.12,12.12,11.76,12.05,99986,0
2009-10-21,12.02,12.38,11.78,11.83,97745,0
2009-10-22,11.82,12.34,11.77,12.23,200680,0
2009-10-23,12.24,12.24,11.9,11.99,230121,0
2009-10-26,12.04,12.16,11.73,11.82,207053,0
2009-10-27,11.84,12.21,11.74,12,128303,0
2009-10-28,12.01,12.11,11.29,11.34,205798,0
2009-10-29,11.52,11.72,11.23,11.66,181829,0
2009-10-30,11.59,11.77,10.86,10.88,438915,0
2009-11-02,11,11.1,10.55,10.89,139414,0
2009-11-03,10.83,11.58,10.76,11.54,306279,0
2009-11-04,11.71,11.84,11.34,11.39,154292,0
2009-11-05,11.5,12.13,11.5,12.09,193931,0
2009-11-06,11.97,12.31,11.87,12.04,42825,0
2009-11-09,12.18,12.63,12.05,12.5,87480,0
2009-11-10,12.44,12.8,12.2,12.42,82068,0
2009-11-11,12.58,12.76,12.26,12.42,60855,0
2009-11-12,12.34,12.5,12.11,12.14,85001,0
2009-11-13,12.22,12.38,11.88,11.98,78452,0
2009-11-16,12.09,12.8,12.09,12.5,154423,0
2009-11-17,12.49,12.51,12.19,12.34,223275,0
2009-11-18,12.5,12.55,12,12.14,86867,0
2009-11-19,12.06,12.07,11.55,11.76,90687,0
2009-11-20,11.67,12.09,11.67,12.08,89835,0
2009-11-23,12.32,12.6,12.3,12.43,87041,0
2009-11-24,12.41,12.5,12.17,12.49,102277,0
2009-11-25,12.53,12.64,12.26,12.28,55436,0
2009-11-27,11.79,12.25,11.78,11.89,54935,0
2009-11-30,11.83,12.51,11.49,12.42,199208,0
2009-12-01,12.56,12.81,12.35,12.49,123355,0
2009-12-02,12.53,12.74,12.34,12.53,92569,0
2009-12-03,12.62,12.75,12.4,12.43,78743,0
2009-12-04,12.69,13.03,12.47,12.76,331335,0
2009-12-07,12.88,13.73,12.85,13.63,221763,0
2009-12-08,13.46,13.91,13.36,13.39,147943,0
2009-12-09,13,13.14,12.25,12.31,217775,0
2009-12-10,12.41,12.68,12.26,12.38,182006,0
2009-12-11,12.43,12.48,11.97,12.48,229713,0
2009-12-14,12.54,12.85,12.4,12.77,57734,0
2009-12-15,12.77,13.22,12.69,12.89,94607,0
2009-12-16,13.06,13.06,12.46,12.61,170234,0
2009-12-17,12.53,12.65,12.3,12.52,110872,0
2009-12-18,12.69,12.95,12.45,12.95,164036,0
2009-12-21,12.98,13.07,12.5,12.71,153358,0
2009-12-22,12.86,12.86,12.39,12.66,175467,0
2009-12-23,12.78,12.87,12.63,12.7,183671,0
2009-12-24,12.72,12.72,12.5,12.62,22811,0
2009-12-28,12.64,12.64,12.41,12.49,108577,0
2009-12-29,12.49,12.54,12.32,12.48,63078,0
2009-12-30,12.36,12.4,11.99,12.11,182196,0
2009-12-31,12.1,12.27,11.99,12.04,69894,0
2010-01-04,12.24,12.4,12.13,12.38,136500,0
2010-01-05,12.38,12.4,11.99,12,449228,0
2010-01-06,11.96,12.03,11.71,11.77,253316,0
2010-01-07,11.69,12.14,11.65,12.14,127437,0
2010-01-08,12.03,12.32,12.03,12.24,69134,0
2010-01-11,12.3,12.35,12.09,12.27,76502,0
2010-01-12,12.13,12.23,12.01,12.08,44336,0
2010-01-13,12.01,12.2,11.81,12.04,83817,0
2010-01-14,12,12.27,12,12.21,133164,0
2010-01-15,12.27,12.27,12.05,12.26,153220,0
2010-01-19,12.34,12.46,12.17,12.43,285608,0
2010-01-20,12.25,12.25,11.97,12.16,183839,0
2010-01-21,12.15,12.2,11.71,11.73,172199,0
2010-01-22,11.72,11.94,11.59,11.68,145541,0
2010-01-25,11.79,11.79,11.52,11.73,404872,0
2010-01-26,11.65,11.74,11.36,11.59,113564,0
2010-01-27,11.52,11.96,11.33,11.9,123121,0
2010-01-28,11.92,11.94,11.39,11.59,108993,0
2010-01-29,11.68,11.81,11.2,11.27,100201,0
2010-02-01,11.27,11.53,11.12,11.46,115070,0
2010-02-02,11.44,11.57,11.14,11.16,214986,0
2010-02-03,11.28,11.37,11.01,11.2,91733,0
2010-02-04,11.12,11.14,10.77,10.81,130964,0
2010-02-05,10.81,10.81,10.44,10.74,114858,0
2010-02-08,10.74,10.86,10.54,10.7,111200,0
2010-02-09,10.85,10.87,10.62,10.76,201705,0
2010-02-10,10.67,11.17,10.67,11.13,203290,0
2010-02-11,11.05,11.5,10.94,11.46,90342,0
2010-02-12,11.29,11.63,11.14,11.63,109185,0
2010-02-16,11.65,12.17,11.59,12.16,130081,0
2010-02-17,12.2,12.23,11.78,11.88,149725,0
2010-02-18,11.27,11.6,11.2,11.35,411152,0
2010-02-19,11.35,11.63,11.31,11.46,183746,0
2010-02-22,11.56,11.62,11.29,11.43,214631,0
2010-02-23,11.44,11.52,11.2,11.22,178370,0
2010-02-24,11.21,11.35,11.07,11.23,149490,0
2010-02-25,11.03,11.66,10.78,11.53,139377,0
2010-02-26,11.51,11.56,11.29,11.33,62368,0
2010-03-01,11.37,11.8,11.37,11.79,184006,0
2010-03-02,11.3,11.75,11.3,11.6,199101,0
2010-03-03,11.59,11.83,11.46,11.59,175519,0
2010-03-04,11.6,11.7,11.1,11.4,195656,0
2010-03-05,11.43,11.74,11.43,11.68,104273,0
2010-03-08,11.65,11.71,11.49,11.55,71134,0
2010-03-09,11.54,11.62,11.41,11.53,69900,0
2010-03-10,11.57,11.58,11.19,11.31,144886,0
2010-03-11,11.18,11.4,11.09,11.28,237059,0
2010-03-12,11.28,11.44,11.18,11.4,135526,0
2010-03-15,11.34,11.43,11.17,11.33,168109,0
2010-03-16,11.34,11.47,11.07,11.33,129371,0
2010-03-17,11.35,11.52,11.2,11.48,181468,0
2010-03-18,11.45,11.57,11.37,11.37,52102,0
2010-03-19,11.37,11.45,11.01,11.11,153398,0
2010-03-22,11.06,11.26,10.97,11.25,122223,0
2010-03-23,11.22,11.63,11.07,11.6,166265,0
2010-03-24,11.57,11.9,11.46,11.84,374083,0
2010-03-25,11.9,11.93,11.65,11.65,151398,0
2010-03-26,11.67,11.84,11.61,11.67,115450,0
2010-03-29,11.78,11.88,11.71,11.85,109678,0
2010-03-30,11.84,12,11.81,11.95,248140,0
2010-03-31,11.86,12.05,11.76,11.77,163539,0
2010-04-01,11.83,11.92,11.49,11.58,151627,0
2010-04-05,11.66,11.97,11.59,11.97,138915,0
2010-04-06,11.9,12.11,11.85,12.1,228184,0
2010-04-07,12.05,12.05,11.62,11.82,371056,0
2010-04-08,11.74,12.1,11.68,12.03,144214,0
2010-04-09,12.03,12.09,11.81,12.07,266044,0
2010-04-12,12.1,12.1,11.98,12.09,146032,0
2010-04-13,12.05,12.12,11.93,11.97,184682,0
2010-04-14,12.07,12.55,12.03,12.45,266898,0
2010-04-15,12.5,12.82,12.48,12.8,98845,0
2010-04-16,12.77,12.83,12.45,12.76,154251,0
2010-04-19,12.68,12.88,12.59,12.69,205435,0
2010-04-20,12.73,12.95,12.7,12.91,105979,0
2010-04-21,12.91,13.2,12.91,13.2,96589,0
2010-04-22,13.04,13.52,12.96,13.52,129300,0
2010-04-23,13.53,13.82,13.48,13.74,128573,0
2010-04-26,13.7,13.97,13.7,13.91,124059,0
2010-04-27,13.89,13.95,13.38,13.47,181847,0
2010-04-28,13.52,13.72,13.48,13.55,115486,0
2010-04-29,13.62,13.85,13.54,13.67,114056,0
2010-04-30,13.81,13.81,13.04,13.05,155844,0
2010-05-03,13.25,13.7,13.13,13.67,133168,0
2010-05-04,13.42,13.44,13.01,13.19,157912,0
2010-05-05,12.95,13.23,12.78,13.08,117387,0
2010-05-06,13.02,13.26,11.75,12.42,185799,0
2010-05-07,12.38,12.81,12.16,12.39,261130,0
2010-05-10,12.65,13.16,12.65,12.99,209359,0
2010-05-11,12.85,13.24,12.84,13.14,184871,0
2010-05-12,13.18,13.77,12.96,13.49,196178,0
2010-05-13,13.4,13.63,13.27,13.46,80441,0
2010-05-14,13.31,13.31,12.76,13,157091,0
2010-05-17,13.06,13.21,12.65,12.93,140063,0
2010-05-18,13.14,13.28,12.6,12.66,153593,0
2010-05-19,12.58,12.85,12.27,12.44,152842,0
2010-05-20,12.15,12.17,11.63,11.67,339589,0
2010-05-21,11.49,11.89,11.43,11.71,198090,0
2010-05-24,11.69,11.94,11.63,11.72,156828,0
2010-05-25,11.34,11.61,11.12,11.39,317517,0
2010-05-26,11.45,11.83,11.45,11.72,309548,0
2010-05-27,12.02,12.16,11.81,12.16,175124,0
2010-05-28,12.09,12.22,11.8,11.93,113229,0
2010-06-01,11.78,12.07,11.49,11.49,138465,0
2010-06-02,11.55,11.91,11.4,11.91,109807,0
2010-06-03,11.91,12.09,11.7,11.89,93305,0
2010-06-04,11.55,11.55,11,11.02,218544,0
2010-06-07,11.05,11.35,10.84,10.88,174517,0
2010-06-08,11.39,11.51,10.78,11,163719,0
2010-06-09,11.13,11.52,11,11.1,98397,0
2010-06-10,11.33,11.54,11.27,11.49,108139,0
2010-06-11,11.37,11.73,11.3,11.73,82967,0
2010-06-14,11.81,12.02,11.5,11.55,88631,0
2010-06-15,11.59,11.99,11.54,11.94,153091,0
2010-06-16,11.8,11.99,11.75,11.89,92259,0
2010-06-17,11.92,12.04,11.73,11.84,66368,0
2010-06-18,11.83,11.96,11.73,11.83,150450,0
2010-06-21,12.03,12.22,11.79,11.9,73183,0
2010-06-22,11.91,12.21,11.7,11.73,140257,0
2010-06-23,11.68,11.7,11.36,11.47,155339,0
2010-06-24,11.35,11.56,11.21,11.25,135847,0
2010-06-25,11.33,11.59,11.01,11.3,768962,0
2010-06-28,11.33,11.51,11.22,11.28,155914,0
2010-06-29,11.02,11.02,10.5,10.62,234304,0
2010-06-30,10.63,10.76,10.35,10.41,167320,0
2010-07-01,10.47,10.64,10,10.3,121752,0
2010-07-02,10.35,10.52,10.21,10.26,102037,0
2010-07-06,10.42,10.65,10.4,10.58,301897,0
2010-07-07,10.66,10.8,10.5,10.79,186893,0
2010-07-08,10.91,10.91,10.61,10.71,655403,0
2010-07-09,10.67,10.76,10.58,10.7,240113,0
2010-07-12,10.64,10.66,10.28,10.48,147043,0
2010-07-13,10.61,10.94,10.54,10.87,452297,0
2010-07-14,10.85,10.91,10.6,10.89,300556,0
2010-07-15,10.91,10.97,10.6,10.79,90461,0
2010-07-16,10.67,10.72,10.36,10.4,221323,0
2010-07-19,10.47,10.55,10.17,10.45,63972,0
2010-07-20,10.26,10.64,10.22,10.62,85087,0
2010-07-21,10.72,10.92,10.62,10.79,188769,0
2010-07-22,10.99,11.29,10.95,11.27,104883,0
2010-07-23,11.18,11.73,11.04,11.71,153731,0
2010-07-26,11.79,12.03,11.71,11.92,118552,0
2010-07-27,12.03,12.08,11.64,11.66,80666,0
2010-07-28,11.61,12.05,11.41,11.53,74792,0
2010-07-29,11.74,12.68,11.74,12.49,226390,0
2010-07-30,12.32,13.02,12.31,12.95,186668,0
2010-08-02,13.1,13.35,12.81,13.01,132765,0
2010-08-03,12.99,13.22,12.68,12.93,101011,0
2010-08-04,13.03,13.24,12.97,13.21,80259,0
2010-08-05,13.08,13.24,12.97,13.05,56283,0
2010-08-06,12.88,13.16,12.73,13.01,192492,0
2010-08-09,13.1,13.27,12.92,13.24,99763,0
2010-08-10,13.06,13.13,12.89,13.01,126156,0
2010-08-11,12.72,12.72,12.15,12.25,235064,0
2010-08-12,11.94,12.43,11.94,12.26,138092,0
2010-08-13,12.32,12.78,12.32,12.39,126397,0
2010-08-16,12.34,12.72,12.21,12.62,95006,0
2010-08-17,12.8,13.28,12.79,13.14,150900,0
2010-08-18,13.07,13.14,12.95,13.07,148866,0
2010-08-19,12.97,13.12,12.59,12.6,133196,0
2010-08-20,12.57,12.85,12.37,12.65,126579,0
2010-08-23,12.72,12.75,12.4,12.5,120857,0
2010-08-24,12.26,12.59,12.11,12.42,92208,0
2010-08-25,12.34,12.54,11.93,12.51,207913,0
2010-08-26,12.58,12.76,12.45,12.52,105579,0
2010-08-27,12.7,13.07,12.48,13.05,85808,0
2010-08-30,12.94,13.01,12.52,12.53,61967,0
2010-08-31,12.52,12.71,12.29,12.49,87295,0
2010-09-01,12.73,13.31,12.73,13.29,104697,0
2010-09-02,13.22,13.51,13.08,13.47,83413,0
2010-09-03,13.61,13.76,13.43,13.73,81692,0
2010-09-07,13.66,13.66,13.37,13.43,66668,0
2010-09-08,13.47,13.81,13.42,13.75,89277,0
2010-09-09,13.93,14,13.58,13.74,96323,0
2010-09-10,13.86,13.98,13.63,13.64,85329,0
2010-09-13,13.84,14.26,13.69,14.18,211871,0
2010-09-14,14.16,14.41,13.89,14.12,104157,0
2010-09-15,14.03,14.34,13.83,14.25,43856,0
2010-09-16,14.18,14.23,13.78,13.95,68706,0
2010-09-17,14.06,14.08,13.71,13.9,92885,0
2010-09-20,13.93,14.14,13.74,14.04,149264,0
2010-09-21,14.03,14.09,13.89,13.91,108492,0
2010-09-22,13.85,14,13.68,13.76,88121,0
2010-09-23,13.65,13.88,13.49,13.81,173094,0
2010-09-24,14.08,14.58,14,14.55,108381,0
2010-09-27,14.56,14.62,14.31,14.48,54832,0
2010-09-28,14.56,14.73,14.08,14.68,88596,0
2010-09-29,14.58,14.97,14.49,14.86,112173,0
2010-09-30,15.03,15.17,14.6,14.87,88998,0
2010-10-01,14.99,15.08,14.72,15.02,50397,0
2010-10-04,15,15.06,14.46,14.68,68850,0
2010-10-05,14.9,15.43,14.76,15.29,85783,0
2010-10-06,15.17,15.45,15.07,15.27,67529,0
2010-10-07,15.4,15.54,15.19,15.31,56611,0
2010-10-08,15.31,15.74,15.15,15.57,59341,0
2010-10-11,15.58,15.7,15.49,15.6,54088,0
2010-10-12,15.5,15.5,15.09,15.34,55836,0
2010-10-13,15.41,15.89,15.33,15.68,82656,0
2010-10-14,15.9,15.94,15.5,15.69,87203,0
2010-10-15,15.91,15.92,15.49,15.75,73525,0
2010-10-18,15.81,15.92,15.64,15.7,156168,0
2010-10-19,15.42,15.7,15.15,15.32,84220,0
2010-10-20,15.43,15.67,15.27,15.49,48096,0
2010-10-21,15.61,16,15.27,15.73,127141,0
2010-10-22,15.89,15.91,15.63,15.84,96132,0
2010-10-25,16,16.25,15.91,16.05,91906,0
2010-10-26,15.95,16.12,15.81,15.88,49855,0
2010-10-27,15.73,15.84,15.31,15.79,98348,0
2010-10-28,15.95,16.1,15.75,16.02,134633,0
2010-10-29,15.86,16.38,15.86,16.07,96068,0
2010-11-01,16.19,16.48,15.9,16.1,120283,0
2010-11-02,16.33,16.59,16.2,16.55,92790,0
2010-11-03,16.55,16.56,16.05,16.55,96333,0
2010-11-04,16.96,17.07,16.67,16.75,157526,0
2010-11-05,16.73,16.86,16.56,16.82,125736,0
2010-11-08,16.73,17.14,16.73,16.97,160564,0
2010-11-09,17.03,17.07,16.46,16.65,83294,0
2010-11-10,16.68,16.76,16.56,16.76,136132,0
2010-11-11,16.51,16.76,16.45,16.73,205985,0
2010-11-12,16.54,16.69,16.31,16.39,80299,0
2010-11-15,16.47,16.91,16.4,16.66,65775,0
2010-11-16,16.47,16.48,16.18,16.36,134943,0
2010-11-17,16.41,16.46,16.3,16.44,45730,0
2010-11-18,16.69,17.08,16.56,16.92,155876,0
2010-11-19,16.9,17.1,16.89,16.96,128093,0
2010-11-22,16.9,17.08,16.79,17,96884,0
2010-11-23,16.76,17.04,16.67,17,115433,0
2010-11-24,17.22,17.5,17.12,17.34,115806,0
2010-11-26,17.1,17.42,17.08,17.27,24186,0
2010-11-29,17.1,17.1,16.72,16.99,126386,0
2010-11-30,16.77,17.03,16.64,16.88,337657,0
2010-12-01,17.16,17.3,16.89,17.02,163770,0
2010-12-02,17.02,17.26,16.99,17.22,138903,0
2010-12-03,17.09,17.3,17.05,17.23,80110,0
2010-12-06,17.18,17.44,17.1,17.34,124975,0
2010-12-07,17.53,17.61,17.3,17.43,225682,0
2010-12-08,17.49,17.74,17.42,17.62,64023,0
2010-12-09,17.78,17.89,17.6,17.76,67151,0
2010-12-10,17.82,18.23,17.78,18.15,97732,0
2010-12-13,18.34,18.34,18.02,18.1,148904,0
2010-12-14,18.17,18.38,18.14,18.33,77215,0
2010-12-15,18.67,18.79,18.2,18.3,119625,0
2010-12-16,18.41,18.63,18.22,18.62,106203,0
2010-12-17,18.6,18.62,18.28,18.53,72725,0
2010-12-20,18.12,18.79,18.12,18.55,93621,0
2010-12-21,18.72,19.04,18.72,18.9,82275,0
2010-12-22,18.93,19,18.71,18.84,47395,0
2010-12-23,18.83,18.96,18.66,18.67,42116,0
2010-12-27,18.65,18.77,18.59,18.76,38436,0
2010-12-28,18.83,18.88,18.48,18.57,48629,0
2010-12-29,18.59,18.59,18.2,18.36,76403,0
2010-12-30,18.31,18.55,18.27,18.4,50842,0
2010-12-31,18.36,18.65,18.25,18.41,88906,0
2011-01-03,18.62,19.15,18.61,18.75,102894,0
2011-01-04,18.81,18.87,18.08,18.42,103529,0
2011-01-05,18.26,18.61,17.99,18.33,101642,0
2011-01-06,18.3,18.3,17.95,18.17,105759,0
2011-01-07,18.17,18.43,17.79,18.21,64921,0
2011-01-10,18.1,18.58,17.96,18.42,68925,0
2011-01-11,18.51,18.9,18.51,18.83,60134,0
2011-01-12,19.05,19.13,18.86,19,64636,0
2011-01-13,19.02,19.09,18.64,18.82,43783,0
2011-01-14,18.88,19.16,18.75,19.04,86547,0
2011-01-18,18.96,18.99,18.8,18.92,43255,0
2011-01-19,18.84,18.87,18.15,18.29,110098,0
2011-01-20,18.19,18.31,17.99,18.25,143358,0
2011-01-21,18.35,18.44,18.2,18.23,62529,0
2011-01-24,18.25,18.4,18.04,18.25,111221,0
2011-01-25,18.16,18.34,18.03,18.32,126231,0
2011-01-26,18.36,19.34,18.34,19.01,187220,0
2011-01-27,19.01,19.19,18.74,18.88,64920,0
2011-01-28,18.85,18.86,18.06,18.18,132225,0
2011-01-31,18.29,18.79,18.15,18.64,102895,0
2011-02-01,18.77,19.11,18.51,19.07,83936,0
2011-02-02,18.89,19.13,18.7,18.81,55138,0
2011-02-03,18.75,18.77,18.41,18.61,67515,0
2011-02-04,18.59,18.63,18.28,18.47,68518,0
2011-02-07,18.47,19,18.47,18.89,91205,0
2011-02-08,18.85,18.93,18.6,18.85,69299,0
2011-02-09,18.76,18.87,18.54,18.77,180925,0
2011-02-10,18.68,18.93,18.53,18.8,55735,0
2011-02-11,18.64,19.11,18.64,19.03,67645,0
2011-02-14,19.08,19.09,18.87,18.9,57104,0
2011-02-15,21.65,21.85,20.5,20.8,451906,0
2011-02-16,22.42,23,21.31,21.92,427163,0
2011-02-18,22.56,22.56,22.26,22.5,132056,0
2011-02-22,22.37,22.9,22.24,22.49,264325,0
2011-02-23,22.4,22.44,21.54,21.63,121743,0
2011-02-24,21.74,22,21.35,21.77,146876,0
2011-02-25,21.81,22.13,21.77,22.06,131960,0
2011-02-28,22.26,22.54,22.05,22.18,169244,0
2011-03-01,22.22,22.32,21.94,22.08,353210,0
2011-03-02,22.01,22.23,21.88,22.06,95775,0
2011-03-03,22.05,22.78,22.05,22.7,132484,0
2011-03-04,22.34,22.49,21.7,21.99,132010,0
2011-03-07,22.02,22.07,21.35,21.55,124330,0
2011-03-08,21.57,22.13,21.24,21.79,68336,0
2011-03-09,21.73,21.93,21.55,21.79,68903,0
2011-03-10,21.47,21.5,20.81,20.96,170003,0
2011-03-11,20.8,21.03,20.44,20.79,108772,0
2011-03-14,20.41,20.92,20.22,20.82,162380,0
2011-03-15,20.06,20.96,19.92,20.72,147408,0
2011-03-16,20.58,20.8,20.15,20.42,132002,0
2011-03-17,20.78,20.93,20.57,20.66,83266,0
2011-03-18,20.89,21.45,20.82,21.27,167821,0
2011-03-21,21.54,21.9,21.48,21.71,106625,0
2011-03-22,21.75,21.8,21.57,21.7,64231,0
2011-03-23,21.61,21.7,21.23,21.45,84656,0
2011-03-24,21.62,21.88,21.32,21.83,185956,0
2011-03-25,21.9,22.71,21.9,22.65,171479,0
2011-03-28,22.78,22.83,22.58,22.66,122492,0
2011-03-29,22.68,22.82,22.51,22.78,99819,0
2011-03-30,22.8,22.98,22.8,22.9,108922,0
2011-03-31,22.85,23.04,22.78,22.95,91800,0
2011-04-01,23.24,23.5,23.19,23.46,83055,0
2011-04-04,22.93,23.34,22.87,23.07,131639,0
2011-04-05,23.07,23.42,22.83,23.23,77903,0
2011-04-06,23.34,23.46,22.74,23.01,75420,0
2011-04-07,22.96,23.26,22.52,22.8,103375,0
2011-04-08,22.97,23.06,22.24,22.4,68205,0
2011-04-11,22.42,22.45,21.93,22.13,80556,0
2011-04-12,21.94,22.04,21.62,21.7,76902,0
2011-04-13,21.84,21.98,21.42,21.73,57999,0
2011-04-14,21.41,21.62,21.36,21.44,77267,0
2011-04-15,21.33,21.9,21.14,21.86,116401,0
2011-04-18,21.57,21.61,20.92,21.29,63729,0
2011-04-19,21.36,21.39,21.06,21.29,78059,0
2011-04-20,21.68,21.87,21.65,21.78,43631,0
2011-04-21,21.96,22.17,21.72,22.06,78902,0
2011-04-25,21.97,22.11,21.74,22.05,66875,0
2011-04-26,22.14,22.56,22.03,22.3,69908,0
2011-04-27,22.3,22.3,21.77,22.08,81597,0
2011-04-28,22,22.04,21.64,21.88,46595,0
2011-04-29,21.87,22.02,21.83,21.85,60238,0
2011-05-02,21.98,22.07,21.51,21.51,111959,0
2011-05-03,22.5,22.5,20.47,20.85,235290,0
2011-05-04,20.88,21.1,20.52,20.99,173038,0
2011-05-05,20.9,21.45,20.79,21,148162,0
2011-05-06,21.27,21.49,20.94,21.01,120385,0
2011-05-09,21.03,21.49,20.87,21.43,80236,0
2011-05-10,21.55,22.64,21.5,22.43,198970,0
2011-05-11,22.4,22.48,22.1,22.16,173701,0
2011-05-12,21.89,22.39,21.76,22.25,90734,0
2011-05-13,22.24,22.25,21.97,22.06,135159,0
2011-05-16,21.92,22.03,21.41,21.43,76016,0
2011-05-17,21.27,21.39,21.05,21.24,129136,0
2011-05-18,21.33,21.7,21.21,21.66,82889,0
2011-05-19,21.82,21.84,21.23,21.67,80900,0
2011-05-20,21.53,21.55,20.89,21.2,123688,0
2011-05-23,20.72,20.82,20.46,20.8,111661,0
2011-05-24,20.83,21.11,20.61,20.88,130534,0
2011-05-25,20.77,21.38,20.72,21.28,129822,0
2011-05-26,21.21,21.83,21.15,21.69,114089,0
2011-05-27,21.81,22.02,21.59,22,137259,0
2011-05-31,22.23,22.55,21.95,22.53,178772,0
2011-06-01,22.42,22.89,21.64,21.69,216219,0
2011-06-02,21.77,22.14,21.74,21.94,73690,0
2011-06-03,21.62,22.06,21.42,21.89,117794,0
2011-06-06,21.88,22.1,21.78,21.89,139105,0
2011-06-07,22.08,22.43,21.92,22.21,120380,0
2011-06-08,22.18,23.14,22.02,22.84,317769,0
2011-06-09,23.03,23.88,23,23.52,260200,0
2011-06-10,23.46,24,22.98,23.14,355872,0
2011-06-13,23.17,23.29,22.55,22.6,220429,0
2011-06-14,22.81,23.11,22.75,23.06,310019,0
2011-06-15,22.78,22.95,22.44,22.57,169120,0
2011-06-16,22.63,23.22,22.53,23,119412,0
2011-06-17,23.15,23.83,23.01,23.2,307683,0
2011-06-20,23.12,23.42,22.89,23.23,83435,0
2011-06-21,23.21,23.79,23.21,23.64,156603,0
2011-06-22,23.47,23.75,23.27,23.3,108897,0
2011-06-23,22.96,23.67,22.57,23.64,94232,0
2011-06-24,23.73,23.81,23.05,23.36,209539,0
2011-06-27,23.31,23.75,23.09,23.56,87484,0
2011-06-28,23.65,24.5,23.65,24.5,141204,0
2011-06-29,24.56,25.07,24.24,24.76,119579,0
2011-06-30,24.87,25.07,24.75,24.8,196326,0
2011-07-01,24.89,25.34,24.82,25.28,163617,0
2011-07-05,25.28,26,25.28,25.84,199711,0
2011-07-06,25.76,25.94,25.65,25.85,87568,0
2011-07-07,26.06,26.26,25.82,26.02,173389,0
2011-07-08,25.63,26.24,25.63,26.19,122293,0
2011-07-11,25.84,26.02,25.48,25.68,180564,0
2011-07-12,25.44,25.64,25.23,25.34,122428,0
2011-07-13,25.49,25.88,25.4,25.59,214849,0
2011-07-14,25.63,25.82,24.91,25.09,64003,0
2011-07-15,25.23,25.42,24.95,25.28,86741,0
2011-07-18,25.19,25.33,24.85,25.25,127606,0
2011-07-19,25.56,26.23,25.53,26.14,123687,0
2011-07-20,26.21,26.35,25.75,25.87,73599,0
2011-07-21,25.98,26.66,25.8,26.15,162211,0
2011-07-22,26.19,26.25,25.65,25.96,46145,0
2011-07-25,25.56,26.11,25.49,25.99,100429,0
2011-07-26,26.05,26.06,25.01,25.3,183818,0
2011-07-27,25.09,25.09,24.27,24.62,308400,0
2011-07-28,24.58,24.67,23.88,24.07,243735,0
2011-07-29,26.17,27.81,25.6,27.07,536225,0
2011-08-01,27.48,28.32,27.26,27.97,353970,0
2011-08-02,27.73,28.75,27.42,27.44,264671,0
2011-08-03,27.42,27.64,26.16,27.25,186879,0
2011-08-04,26.88,26.88,25.13,25.16,304806,0
2011-08-05,25.55,25.55,23.68,24.8,244396,0
2011-08-08,25.31,25.62,23.4,23.5,565006,0
2011-08-09,24.24,25.21,22.78,25.18,640016,0
2011-08-10,24.69,25.4,24.19,24.68,388772,0
2011-08-11,24.81,25.75,24.72,25.44,373886,0
2011-08-12,25.74,25.8,24.95,25.4,178501,0
2011-08-15,24.92,25.56,24.76,25.09,214149,0
2011-08-16,24.75,25.16,24.12,24.42,535506,0
2011-08-17,24.55,24.82,24.12,24.35,154333,0
2011-08-18,23.48,23.53,22.07,22.22,289301,0
2011-08-19,21.56,22.46,21.35,21.65,251745,0
2011-08-22,22.29,22.39,21.65,21.85,155973,0
2011-08-23,21.96,23.32,21.9,23.2,202232,0
2011-08-24,23.1,24.19,23.02,24.06,150932,0
2011-08-25,24.3,24.48,22.73,22.79,113449,0
2011-08-26,22.62,23.97,22.28,23.87,177896,0
2011-08-29,24.16,24.63,24.16,24.49,149993,0
2011-08-30,24.37,25.2,24.14,25.05,142958,0
2011-08-31,25.2,25.59,24.61,25.08,150301,0
2011-09-01,25.16,25.89,24.77,24.85,195420,0
2011-09-02,24.25,24.62,23.25,23.39,109443,0
2011-09-06,22.69,23.33,22.5,22.9,318075,0
2011-09-07,23.33,24.55,23.2,24.22,502182,0
2011-09-08,24.02,24.27,23.17,23.44,155818,0
2011-09-09,23.16,23.52,22.85,23.04,226565,0
2011-09-12,22.2,22.22,20.11,21.06,2231492,0
2011-09-13,21.38,22.01,20.99,21.91,920519,0
2011-09-14,22.2,22.24,20.97,21.7,716723,0
2011-09-15,21.7,22.14,21.28,22.13,367307,0
2011-09-16,22.6,23.51,22.3,23.45,979495,0
2011-09-19,23.08,24.32,22.59,24.23,833205,0
2011-09-20,24.2,24.48,23.61,23.88,817798,0
2011-09-21,23.91,24.02,23.64,23.71,622859,0
2011-09-22,22.13,23.38,21.91,22.3,1037223,0
2011-09-23,22.23,22.38,21.53,21.89,526660,0
2011-09-26,21.89,22.2,21.39,22,589795,0
2011-09-27,22.49,23.06,20.3,21.89,2447165,0
2011-09-28,21.9,22.3,20.51,21,3089941,0
2011-09-29,21.31,21.88,21.01,21.73,987786,0
2011-09-30,21.65,21.65,20.1,20.26,1150467,0
2011-10-03,19.91,20.1,18.65,19.07,1107666,0
2011-10-04,18.89,19.98,17.9,19.89,1333879,0
2011-10-05,19.89,20.69,19.5,20.53,596534,0
2011-10-06,20.5,21.8,20.3,21.78,706583,0
2011-10-07,21.78,21.95,21.3,21.35,798129,0
2011-10-10,21.8,22.13,21.64,22.1,396257,0
2011-10-11,21.85,21.99,21.14,21.89,843473,0
2011-10-12,22.09,22.11,21.47,21.58,317826,0
2011-10-13,21.49,21.57,20.87,21.27,318881,0
2011-10-14,21.43,21.72,20.95,21.6,325819,0
2011-10-17,21.27,21.36,20.64,20.81,321503,0
2011-10-18,20.84,21.16,20.45,21.04,411738,0
2011-10-19,20.88,20.97,20.42,20.58,377385,0
2011-10-20,20.19,20.4,19.61,20.13,610615,0
2011-10-21,20.62,20.99,19.98,20.18,462496,0
2011-10-24,20.33,20.85,20.12,20.8,429812,0
2011-10-25,20.73,20.73,20.14,20.42,358655,0
2011-10-26,20.82,21.28,20.24,21.12,649921,0
2011-10-27,22.57,24,22.11,23.73,2057383,0
2011-10-28,23.72,25.9,23.55,25.61,1082085,0
2011-10-31,25.45,26.09,25.2,25.26,822097,0
2011-11-01,24.87,24.87,23.5,24.56,559963,0
2011-11-02,24.74,25.1,24.41,24.77,513615,0
2011-11-03,25.49,27.86,25.29,27.72,1174325,0
2011-11-04,27.32,27.81,26.88,27.54,449760,0
2011-11-07,27,28.1,26.63,27.88,554050,0
2011-11-08,28.03,28.76,27.38,28.36,383015,0
2011-11-09,27.14,27.83,26.89,27.23,470432,0
2011-11-10,28.15,28.15,26.85,27,389960,0
2011-11-11,27.38,28.1,27.17,28.09,279327,0
2011-11-14,28,28,26.94,27.33,321570,0
2011-11-15,27.73,30.47,27.55,30.01,1947067,0
2011-11-16,29.5,32.69,29.34,30.84,1540909,0
2011-11-17,30.5,30.88,29.11,29.56,668159,0
2011-11-18,29.71,29.71,28.39,28.61,422753,0
2011-11-21,27.88,28.64,27.73,28.41,476219,0
2011-11-22,28.04,29.88,27.48,29.33,406178,0
2011-11-23,29.15,29.15,27.91,28.09,468648,0
2011-11-25,27.83,28.2,27.66,27.81,197459,0
2011-11-28,28.94,29.63,28.41,28.87,353377,0
2011-11-29,28.97,29.08,27.81,27.96,635357,0
2011-11-30,29.54,29.54,28.5,29.31,673056,0
2011-12-01,29.57,29.8,28.91,29.45,511934,0
2011-12-02,30.79,31,29.59,30.39,541983,0
2011-12-05,31.38,31.45,30.81,31.1,520646,0
2011-12-06,31.06,31.9,30.66,31.65,462726,0
2011-12-07,31.55,32,31,31.8,609129,0
2011-12-08,31.46,31.63,30.97,31.25,476432,0
2011-12-09,31.31,31.73,30.86,31.14,649384,0
2011-12-12,30.51,31.24,29.93,30.6,299458,0
2011-12-13,30.89,30.96,29.75,30.08,424936,0
2011-12-14,29.86,29.93,28.41,28.54,387949,0
2011-12-15,29.88,30.9,28.58,28.72,535492,0
2011-12-16,30.22,30.22,29,29.18,904382,0
2011-12-19,29.47,30.09,29.43,29.91,520234,0
2011-12-20,29,30.42,29,30.08,336498,0
2011-12-21,29.78,30.33,28.74,29.4,367277,0
2011-12-22,29.45,29.62,28.99,29.16,279156,0
2011-12-23,29.28,29.63,28.88,29.54,272517,0
2011-12-27,29.31,29.6,28.98,28.99,211047,0
2011-12-28,28.99,29.06,27.78,27.99,363633,0
2011-12-29,28.01,28.37,27.82,28,288228,0
2011-12-30,27.9,28.82,27.9,28.48,210956,0
2012-01-03,28.89,29.27,28.14,28.25,528037,0
2012-01-04,28.04,28.4,27.61,28.36,988554,0
2012-01-05,28.2,28.95,27.99,28.69,884295,0
2012-01-06,28.81,29.9,28.5,29.56,1103393,0
2012-01-09,29.74,30.64,29.49,30.45,1164534,0
2012-01-10,30.75,32.25,30.47,32.25,2582863,0
2012-01-11,32.33,32.5,31.78,31.93,1021593,0
2012-01-12,31.95,33.19,31.04,32.9,4136352,0
2012-01-13,32.59,33.75,32.38,32.72,1152214,0
2012-01-17,33.03,33.12,32.04,32.57,890780,0
2012-01-18,32.79,33.41,32.44,33.31,563861,0
2012-01-19,33.84,34.12,32.28,32.69,1194617,0
2012-01-20,32.71,32.92,32.08,32.44,553234,0
2012-01-23,32.9,33.81,32.51,32.77,550496,0
2012-01-24,32.5,32.57,31.38,31.93,1039819,0
2012-01-25,31.83,31.98,29.87,31.37,2015451,0
2012-01-26,31.8,31.8,30.79,31.06,819989,0
2012-01-27,31.33,32.53,30.42,32.24,1377375,0
2012-01-30,31.93,31.96,30.1,30.8,2275356,0
2012-01-31,30.91,31.61,29.68,30.36,2257557,0
2012-02-01,30.46,31.56,30.34,30.92,2824947,0
2012-02-02,31.28,31.74,31.03,31.66,975799,0
2012-02-03,32.01,33.45,31.93,33.26,1941061,0
2012-02-06,33.95,34.07,32.91,33.48,2086259,0
2012-02-07,30.09,33.25,30,32.6,3240420,0
2012-02-08,33.43,34.11,32.02,32.83,1302360,0
2012-02-09,32.77,34.4,32.41,34.16,1295755,0
2012-02-10,33.81,34.28,33.31,33.57,616600,0
2012-02-13,33.86,35.25,33.58,34.84,1541295,0
2012-02-14,34.69,35.13,34.06,34.74,741348,0
2012-02-15,34.85,35.63,34.66,35.12,1368566,0
2012-02-16,35.21,36.21,35.17,36.15,809834,0
2012-02-17,36.29,36.33,35.3,35.68,404311,0
2012-02-21,35.68,36.33,35.68,36.03,494159,0
2012-02-22,35.88,37.64,35.46,35.63,359320,0
2012-02-23,35.77,35.91,35.45,35.6,357001,0
2012-02-24,35.49,35.59,34.92,34.95,398644,0
2012-02-27,34.5,35.29,34.34,35.14,487619,0
2012-02-28,33.83,34.52,33.05,34.52,1425478,0
2012-02-29,34.84,35.08,33.84,34.02,6729439,0
2012-03-01,33.95,34.53,33.8,33.92,1150917,0
2012-03-02,33.91,33.94,33.51,33.6,1289660,0
2012-03-05,33.5,33.75,33.2,33.39,678425,0
2012-03-06,33.05,33.05,32.44,32.59,1438638,0
2012-03-07,32.55,33.52,32.32,33.45,851901,0
2012-03-08,33.59,34.63,33.59,34.27,1420914,0
2012-03-09,34.18,35.13,34.07,34.8,896078,0
2012-03-12,34.81,35.24,34.2,34.57,553477,0
2012-03-13,34.89,35.44,34.69,35.44,471521,0
2012-03-14,35.18,35.61,34.68,35.17,612881,0
2012-03-15,35.18,35.58,34.95,35.38,298381,0
2012-03-16,35.5,35.68,35.33,35.44,672896,0
2012-03-19,35.49,35.75,34.98,35.16,556437,0
2012-03-20,34.84,34.9,34,34.77,540859,0
2012-03-21,34.98,35,33.93,33.94,520160,0
2012-03-22,33.53,33.53,32.76,33.31,987158,0
2012-03-23,33.3,33.65,33.09,33.54,557942,0
2012-03-26,33.88,35.25,33.88,35.24,814719,0
2012-03-27,35.41,35.99,35.01,35.75,1180542,0
2012-03-28,35.99,36.17,34.92,35.3,766512,0
2012-03-29,34.97,35.17,34.7,34.99,690792,0
2012-03-30,35.24,35.49,34.85,35.24,1146355,0
2012-04-02,35.02,35.56,34.9,35.45,602259,0
2012-04-03,35.35,35.43,34.68,34.93,454009,0
2012-04-04,34.45,34.64,33.41,33.76,738593,0
2012-04-05,33.59,33.63,32.97,33.3,444936,0
2012-04-09,32.46,32.64,31.94,32.37,448940,0
2012-04-10,32.28,32.4,30.91,31.14,1273577,0
2012-04-11,31.51,31.71,31.21,31.58,504444,0
2012-04-12,31.55,32.36,31.43,32.24,627738,0
2012-04-13,32.11,32.35,31.71,32.02,480970,0
2012-04-16,32.25,32.47,31.56,31.99,389340,0
2012-04-17,32.31,32.55,32.02,32.23,323221,0
2012-04-18,32.01,32.56,31.85,32.33,317405,0
2012-04-19,32.27,32.6,31.69,31.73,550503,0
2012-04-20,32.1,32.36,31.85,31.98,312201,0
2012-04-23,31.4,32.25,30.68,32.16,767066,0
2012-04-24,32.1,33.75,32.03,33.61,1043779,0
2012-04-25,34.01,34.39,33.66,34.1,445537,0
2012-04-26,33.95,34.23,33.52,34.16,344311,0
2012-04-27,34.29,35.03,34.04,35.01,466150,0
2012-04-30,34.88,34.9,33.54,33.89,490029,0
2012-05-01,33.89,34.27,33.22,33.23,531299,0
2012-05-02,32.92,34.06,32.77,33.96,373461,0
2012-05-03,33.84,34.12,33.24,33.57,474559,0
2012-05-04,33.33,33.36,32.58,32.65,544569,0
2012-05-07,32.46,33.06,32.21,32.93,460211,0
2012-05-08,32.27,33.15,30.81,31.57,1832700,0
2012-05-09,30.98,31.49,30.66,31.05,902444,0
2012-05-10,31.35,31.7,31.08,31.5,934005,0
2012-05-11,31.25,31.75,31.17,31.45,510518,0
2012-05-14,31.05,31.05,29.03,29.15,1890652,0
2012-05-15,29.09,29.09,28.11,28.19,1245117,0
2012-05-16,28.38,29.01,28.21,28.92,1149657,0
2012-05-17,29.07,29.49,27.71,27.77,991467,0
2012-05-18,27.76,28.12,26.76,26.9,1167067,0
2012-05-21,27.08,28.38,26.92,28.18,502732,0
2012-05-22,28.15,28.62,27.75,28.44,570301,0
2012-05-23,28.13,28.96,27.27,28.84,724248,0
2012-05-24,28.85,29.14,28.19,29.13,554397,0
2012-05-25,29.25,29.25,28.79,28.91,297791,0
2012-05-29,29.06,29.98,29,29.52,494003,0
2012-05-30,29.15,29.76,28.81,29.72,871264,0
2012-05-31,29.72,29.75,28.2,28.33,750578,0
2012-06-01,27.74,27.78,26.9,27.07,1895561,0
2012-06-04,27.09,27.19,26.46,27.01,1200091,0
2012-06-05,26.82,27.89,26.76,27.83,613075,0
2012-06-06,28.02,28.78,28.01,28.78,515519,0
2012-06-07,29.24,29.6,29,29.09,629349,0
2012-06-08,29.02,29.79,28.8,29.71,504535,0
2012-06-11,30.09,30.14,28.99,29.02,658418,0
2012-06-12,29.08,29.43,28.91,29.27,1031860,0
2012-06-13,29.15,30.19,28.94,29.79,2077734,0
2012-06-14,29.73,30.15,29.6,30,627016,0
2012-06-15,30.16,30.38,29.88,30.12,445680,0
2012-06-18,29.99,30.12,29.57,29.86,813312,0
2012-06-19,30.04,30.33,29.83,30.02,684874,0
2012-06-20,30.01,30.3,29.8,29.94,472087,0
2012-06-21,29.95,29.95,28.54,28.66,871560,0
2012-06-22,28.88,28.88,27.58,28.82,6352038,0
2012-06-25,28.35,28.43,27.91,28.09,923401,0
2012-06-26,28.07,28.22,27.4,27.43,679558,0
2012-06-27,27.62,27.84,27.05,27.18,559507,0
2012-06-28,26.9,26.93,26.01,26.49,1019131,0
2012-06-29,27.18,27.69,26.93,27.57,744401,0
2012-07-02,27.55,27.91,27.09,27.87,650056,0
2012-07-03,27.73,28.12,27.5,28.01,253664,0
2012-07-05,27.91,28.23,27.75,28.09,637712,0
2012-07-06,27.61,27.84,27.24,27.39,871198,0
2012-07-09,27.01,27.11,25.85,25.9,1934209,0
2012-07-10,26.06,26.17,25,25.2,1408033,0
2012-07-11,25.18,25.2,24.55,24.8,1259454,0
2012-07-12,24.44,25.78,24.43,25.51,2505217,0
2012-07-13,25.67,27.45,25.61,26.94,1831731,0
2012-07-16,26.72,27.25,26.22,27.13,1483600,0
2012-07-17,27.14,27.39,26.84,27.29,899115,0
2012-07-18,27.25,28.17,27.08,28.01,698674,0
2012-07-19,28.07,28.3,27.73,27.81,482819,0
2012-07-20,27.41,27.94,27.27,27.75,356113,0
2012-07-23,27.02,27.57,26.85,27.39,451683,0
2012-07-24,27.46,27.68,26.87,27.18,473479,0
2012-07-25,27.4,27.62,26.92,27.07,473645,0
2012-07-26,27.51,28.05,27.15,28.04,760563,0
2012-07-27,27.99,30.4,27.71,30.11,1333131,0
2012-07-30,29.77,29.87,28.69,29.14,1562091,0
2012-07-31,28.85,29.39,28.71,28.94,634971,0
2012-08-01,29.21,29.49,28.61,28.64,833581,0
2012-08-02,28.4,28.71,27.86,28.1,699887,0
2012-08-03,28.87,30.94,28.87,30.72,1123309,0
2012-08-06,30.84,31.88,30.74,31.15,545634,0
2012-08-07,31.43,31.98,31.25,31.77,583632,0
2012-08-08,31.56,32.13,31.52,32.09,523083,0
2012-08-09,32.17,32.54,31.92,32.33,581974,0
2012-08-10,32.13,32.55,31.87,32.1,412256,0
2012-08-13,32,33.76,31.82,33.66,1314424,0
2012-08-14,33.51,33.89,32.41,32.51,912651,0
2012-08-15,32.51,33.08,32.22,32.96,409327,0
2012-08-16,32.92,33.25,32.63,33.11,344895,0
2012-08-17,33.22,33.66,33.07,33.51,301089,0
2012-08-20,33.23,33.6,32.91,33.22,358132,0
2012-08-21,32.93,33.48,32.45,32.71,439656,0
2012-08-22,32.62,32.69,31.8,32.43,493692,0
2012-08-23,32.24,32.48,31.88,32.15,332126,0
2012-08-24,32.18,32.5,31.65,32.16,234721,0
2012-08-27,32.39,32.55,31.97,32.3,349822,0
2012-08-28,32.33,32.78,32.24,32.69,321283,0
2012-08-29,32.82,32.82,31.93,32.22,408512,0
2012-08-30,32,32.22,31.87,32.02,361650,0
2012-08-31,32.2,32.95,32.09,32.89,451695,0
2012-09-04,32.92,33.23,32.7,33.18,428179,0
2012-09-05,33.23,33.95,33.1,33.62,676076,0
2012-09-06,33.99,34.8,33.92,34.67,560118,0
2012-09-07,35,35.66,34.63,35.04,773579,0
2012-09-10,34.42,34.68,33.34,33.68,1472787,0
2012-09-11,33.65,34.23,33.5,33.76,557139,0
2012-09-12,34.08,34.36,33.64,33.8,416659,0
2012-09-13,33.93,35.01,33.77,34.66,730659,0
2012-09-14,34.92,36.34,34.92,35.89,1062231,0
2012-09-17,35.76,35.87,35.16,35.8,1236400,0
2012-09-18,35.54,36,35.43,35.67,645687,0
2012-09-19,35.68,36.27,35.38,36.15,1167687,0
2012-09-20,35.8,36.29,35.47,36.29,578975,0
2012-09-21,36.51,36.79,36.14,36.64,736818,0
2012-09-24,36.27,36.43,35.99,36.22,894803,0
2012-09-25,36.28,36.65,35.21,35.24,629100,0
2012-09-26,35.23,35.32,34.52,35.05,613619,0
2012-09-27,35.32,36.16,35.2,36.13,521056,0
2012-09-28,35.86,36.76,35.78,36.67,609557,0
2012-10-01,36.8,37.22,35.88,36.18,840204,0
2012-10-02,36.44,36.48,35.63,36.12,391264,0
2012-10-03,36.38,36.57,35.9,36.57,388493,0
2012-10-04,36.94,37.47,36.87,37.15,596602,0
2012-10-05,37.33,37.47,36.92,37.21,463930,0
2012-10-08,36.96,37.09,36.76,36.9,408074,0
2012-10-09,36.81,37.16,36.5,36.72,1150194,0
2012-10-10,36.53,36.96,36.13,36.33,2997653,0
2012-10-11,36.58,36.86,36.25,36.3,1088017,0
2012-10-12,36.59,36.81,36.25,36.39,483348,0
2012-10-15,36.5,36.66,36.35,36.61,516064,0
2012-10-16,36.93,37.19,36.85,37.11,812612,0
2012-10-17,37.2,37.47,37.02,37.31,463780,0
2012-10-18,37.34,37.38,36.56,36.76,572788,0
2012-10-19,36.54,36.6,35.45,35.7,729148,0
2012-10-22,35.53,35.97,35.12,35.55,1327383,0
2012-10-23,35.13,35.15,34.46,34.94,1056233,0
2012-10-24,35.03,35.13,34.21,34.47,1247687,0
2012-10-25,33.92,34.2,33.14,33.54,2221546,0
2012-10-26,33.68,34.04,33.37,33.55,581422,0
2012-10-31,33.98,34.51,33.72,34.39,891699,0
2012-11-01,33.91,35.57,33.91,35.5,625134,0
2012-11-02,35.75,35.75,35.25,35.35,370995,0
2012-11-05,35.3,36.02,35.12,35.89,420385,0
2012-11-06,36.02,36.71,35.99,36.36,527293,0
2012-11-07,36,36.33,35.83,35.94,718107,0
2012-11-08,35.9,36.3,35.51,35.53,711420,0
2012-11-09,35.42,36.21,35.39,35.69,786586,0
2012-11-12,35.78,36.28,35.75,36.13,469936,0
2012-11-13,35.68,36.75,35.58,36.17,565334,0
2012-11-14,36.38,36.42,35.2,35.29,815927,0
2012-11-15,35.29,36.06,35.08,35.29,1634534,0
2012-11-16,35.42,36.12,35.19,36,596000,0
2012-11-19,36.54,36.88,36.28,36.53,571675,0
2012-11-20,36.49,36.77,36.04,36.64,812864,0
2012-11-21,36.66,36.83,36.41,36.77,811105,0
2012-11-23,36.94,37.38,36.87,37.16,168560,0
2012-11-26,36.99,37.94,36.99,37.7,523939,0
2012-11-27,37.74,38.32,37.51,38,677159,0
2012-11-28,37.89,38.66,37.59,38.57,541778,0
2012-11-29,38.82,39.46,38.69,39.3,812725,0
2012-11-30,39.07,39.34,38.66,38.99,572212,0
2012-12-03,39.23,39.3,38.16,38.17,638941,0
2012-12-04,38.16,38.63,37.83,38.54,585714,0
2012-12-05,38.59,38.75,38.11,38.68,509935,0
2012-12-06,38.61,38.98,38.51,38.85,306568,0
2012-12-07,38.91,39,38.6,38.79,240554,0
2012-12-10,38.66,39.08,38.52,39,353104,0
2012-12-11,39.06,39.76,38.96,39.57,460769,0
2012-12-12,39.71,39.92,38.93,38.98,400811,0
2012-12-13,38.93,39,38.43,38.73,337979,0
2012-12-14,38.96,38.96,38.68,38.71,273132,0
2012-12-17,38.66,38.9,38.43,38.59,563565,0
2012-12-18,38.6,39.09,38.47,39,1036224,0
2012-12-19,39.16,39.4,38.97,39.31,484856,0
2012-12-20,39.31,39.87,39.19,39.87,400343,0
2012-12-21,39.36,39.79,39.24,39.47,443089,0
2012-12-24,39.28,39.66,39.02,39.35,68042,0
2012-12-26,39.37,39.46,39.02,39.12,145993,0
2012-12-27,39.13,39.55,38.73,39.15,269937,0
2012-12-28,38.88,39.49,38.88,39.17,523155,0
2012-12-31,39,40.52,39,40.35,348795,0
2013-01-02,41.23,42.01,41.21,41.99,854162,0
2013-01-03,41.91,42.44,41.55,41.64,456564,0
2013-01-04,41.81,41.81,40.86,41,487082,0
2013-01-07,40.69,41.34,40.51,40.89,659054,0
2013-01-08,40.76,40.98,40.29,40.44,841620,0
2013-01-09,40.74,41.31,40.6,40.87,814993,0
2013-01-10,41.27,41.27,40.31,40.86,523035,0
2013-01-11,40.73,40.98,40.44,40.81,291206,0
2013-01-14,40.78,40.92,40.55,40.76,187232,0
2013-01-15,40.6,41.01,40.6,40.76,387728,0
2013-01-16,40.77,40.77,40.37,40.61,318744,0
2013-01-17,40.9,41.62,40.72,41.28,545057,0
2013-01-18,41.19,41.28,40.54,40.88,361740,0
2013-01-22,40.98,41.2,40.81,41.08,288668,0
2013-01-23,41.06,41.31,40.76,41.1,422200,0
2013-01-24,41.04,42.73,41.04,42.64,622890,0
2013-01-25,42.75,43.77,42.59,43.74,524674,0
2013-01-28,43.79,43.84,43.11,43.36,596443,0
2013-01-29,43.22,44.42,43.16,44.41,390205,0
2013-01-30,44.38,44.64,44.13,44.31,868464,0
2013-01-31,44.24,44.89,44.24,44.61,890314,0
2013-02-01,44.15,45.13,43.17,44.44,960102,0
2013-02-04,44.29,44.29,43.42,43.55,634743,0
2013-02-05,43.76,44.67,43.76,44.55,790563,0
2013-02-06,41.7,42.56,40.42,41.26,3661167,0
2013-02-07,41.14,42.34,41.03,41.98,1155119,0
2013-02-08,42,42.81,41.94,42.75,588700,0
2013-02-11,42.76,42.94,42.2,42.5,319504,0
2013-02-12,42.51,42.89,42.28,42.36,467090,0
2013-02-13,42.42,42.69,42.11,42.42,343556,0
2013-02-14,42.21,42.44,41.96,42.25,368426,0
2013-02-15,42.25,42.49,42.03,42.25,314248,0
2013-02-19,42.35,42.77,42.13,42.54,594394,0
2013-02-20,42.51,42.82,42.2,42.4,803402,0
2013-02-21,42.23,42.23,41.13,41.88,799540,0
2013-02-22,41.85,42.48,41.84,42.18,687520,0
2013-02-25,42.37,42.5,41.6,41.62,733446,0
2013-02-26,41.73,42,41.35,41.75,309256,0
2013-02-27,41.81,42.9,41.67,42.79,490018,0
2013-02-28,42.8,43.59,42.67,43.4,468855,0
2013-03-01,43.3,43.99,43.13,43.85,872795,0
2013-03-04,43.73,44,43.44,43.89,437136,0
2013-03-05,44.27,44.91,44,44.76,356579,0
2013-03-06,44.92,45.08,44.5,44.64,530044,0
2013-03-07,44.69,44.97,44.31,44.6,523945,0
2013-03-08,44.95,46.71,44.95,46.39,553818,0
2013-03-11,46.34,46.79,46.29,46.72,327457,0
2013-03-12,46.63,47.34,46.63,47.13,497757,0
2013-03-13,47.05,47.49,46.77,47.4,244100,0
2013-03-14,47.72,48.82,47.72,48.58,566319,0
2013-03-15,48.3,48.62,47.96,48.62,971103,0
2013-03-18,47.9,48.19,47.18,47.38,704698,0
2013-03-19,47.57,47.81,46.95,47.45,381832,0
2013-03-20,47.65,47.8,47.42,47.57,213062,0
2013-03-21,47.24,47.6,46.51,46.71,284253,0
2013-03-22,46.89,47.18,46.46,46.62,340091,0
2013-03-25,46.92,47.11,46.18,46.49,303642,0
2013-03-26,46.66,46.8,46.03,46.29,267743,0
2013-03-27,46.13,46.67,45.51,46.47,762809,0
2013-03-28,46.68,46.74,46.27,46.54,598731,0
2013-04-01,46.5,46.86,45.21,45.65,512006,0
2013-04-02,45.74,46.14,45.24,45.47,234033,0
2013-04-03,45.53,45.61,45.19,45.51,1324276,0
2013-04-04,45.66,45.86,45.49,45.82,459992,0
2013-04-05,45.05,45.25,44.27,44.99,716742,0
2013-04-08,45.12,45.98,45,45.98,340825,0
2013-04-09,45.92,46.06,45.69,45.89,227223,0
2013-04-10,46.1,46.95,45.92,46.7,420659,0
2013-04-11,46.73,47.06,46.54,46.92,560710,0
2013-04-12,46.72,47.01,46.43,46.67,266251,0
2013-04-15,46.19,46.3,43.75,43.94,1071249,0
2013-04-16,44.25,44.8,43.99,44.2,507338,0
2013-04-17,43.88,43.88,43.09,43.2,608649,0
2013-04-18,43.38,43.38,42.27,42.5,850719,0
2013-04-19,42.65,42.88,42.35,42.62,639294,0
2013-04-22,42.65,42.82,42.22,42.55,365637,0
2013-04-23,42.77,43.68,42.77,43.63,719134,0
2013-04-24,43.48,44.43,43.35,44.22,713886,0
2013-04-25,44.22,46.49,44.22,45.76,1380157,0
2013-04-26,46.13,46.47,45.57,46.21,892815,0
2013-04-29,46.49,46.78,46.25,46.51,997495,0
2013-04-30,46.68,46.98,46.18,46.67,799420,0
2013-05-01,46.67,46.71,45.2,45.77,1060795,0
2013-05-02,45.89,46.17,45.65,45.9,470936,0
2013-05-03,46.28,46.97,45.79,45.82,1083883,0
2013-05-06,46.06,46.5,45.72,46.25,889033,0
2013-05-07,45.48,45.69,44.71,45,3326196,0
2013-05-08,45.14,46.12,44.78,45.98,5589007,0
2013-05-09,46,46.28,45.69,45.98,1951160,0
2013-05-10,46.03,46.66,46,46.45,1209849,0
2013-05-13,46.65,47.12,46.56,46.9,1243940,0
2013-05-14,46.86,47.57,46.79,47.36,1377018,0
2013-05-15,47.15,48.35,46.97,48.09,846324,0
2013-05-16,47.75,48.83,47.75,48.29,731247,0
2013-05-17,48.11,49.03,48.1,49,1074324,0
2013-05-20,48.98,49.99,48.87,49.4,580376,0
2013-05-21,49.4,49.92,49.23,49.75,604264,0
2013-05-22,49.53,50.21,48.48,48.66,1380417,0
2013-05-23,47.74,49.02,47.61,48.99,673964,0
2013-05-24,48.75,49.28,47.64,49.16,734891,0
2013-05-28,49.52,49.96,49.22,49.57,617135,0
2013-05-29,49.16,49.44,48.91,49.14,380786,0
2013-05-30,49.11,49.81,48.78,49.54,423259,0
2013-05-31,49.42,50.46,49.16,49.9,964953,0
2013-06-03,49.9,50.16,48.88,50.15,803821,0
2013-06-04,50.15,50.93,50.04,50.77,973757,0
2013-06-05,50.4,50.58,48.76,48.8,609054,0
2013-06-06,48.73,49.33,48.56,49.3,560908,0
2013-06-07,49.58,50.59,49.43,50.53,276328,0
2013-06-10,50.6,51.85,50.31,51.56,622229,0
2013-06-11,51.01,51.28,50.49,51.01,281760,0
2013-06-12,51.29,51.94,50.51,50.99,1068166,0
2013-06-13,51.02,51.93,50.79,51.8,340321,0
2013-06-14,51.85,52.63,51.72,52.21,317908,0
2013-06-17,52.8,52.95,52.22,52.6,461878,0
2013-06-18,52.64,53.51,52.52,53.25,276497,0
2013-06-19,53.3,53.65,52.45,52.46,461864,0
2013-06-20,51.86,52.05,50.83,51,550084,0
2013-06-21,51.32,51.49,50.16,50.85,684332,0
2013-06-24,50.39,50.42,49.55,50.04,686596,0
2013-06-25,50.56,51,50.04,50.2,421223,0
2013-06-26,50.63,51.71,50.35,51.36,454217,0
2013-06-27,51.66,52.48,51.64,52.31,474358,0
2013-06-28,51.88,52.6,51.55,52.11,2263923,0
2013-07-01,52.59,53.23,52.35,53.03,499305,0
2013-07-02,52.95,53.29,52.11,52.38,453505,0
2013-07-03,52.14,52.39,51.65,52.2,356922,0
2013-07-05,52.42,52.88,52.42,52.85,651341,0
2013-07-08,51.56,52,50.13,50.98,912556,0
2013-07-09,51.31,51.52,50.62,50.75,677789,0
2013-07-10,50.73,51.09,50.57,50.94,422399,0
2013-07-11,51.35,51.88,50.87,51.01,701594,0
2013-07-12,51.18,52.53,51.09,52.34,510195,0
2013-07-15,52.49,52.62,52.07,52.14,303636,0
2013-07-16,52.23,52.27,51.52,51.82,339529,0
2013-07-17,51.82,52.42,51.57,52.19,194579,0
2013-07-18,52.23,52.88,52.17,52.72,201880,0
2013-07-19,52.64,53.28,52.28,53.17,150489,0
2013-07-22,53.19,53.63,53.11,53.22,216284,0
2013-07-23,53.19,53.19,52.29,52.42,373856,0
2013-07-24,52.65,52.79,52.31,52.34,397194,0
2013-07-25,52.5,53.26,51.84,52.48,517357,0
2013-07-26,52.18,52.4,51.62,52.3,293631,0
2013-07-29,52.51,53.08,52.29,52.79,290562,0
2013-07-30,53.04,53.21,52.58,52.99,405169,0
2013-07-31,53.03,53.71,52.92,53.07,394237,0
2013-08-01,53.68,54.73,53.65,54.63,563720,0
2013-08-02,54.51,54.61,54.09,54.45,169862,0
2013-08-05,54.38,54.92,54.17,54.57,177211,0
2013-08-06,54.52,54.61,53.45,53.7,328669,0
2013-08-07,53.54,53.54,52.6,52.87,224835,0
2013-08-08,53.13,53.36,52.74,52.81,256324,0
2013-08-09,52.68,52.96,52.63,52.79,315418,0
2013-08-12,52.68,53,52.58,52.75,499970,0
2013-08-13,52.81,52.84,51.83,52.71,350862,0
2013-08-14,52.58,52.78,51.99,52.02,283253,0
2013-08-15,51.36,51.79,50.73,51.47,463955,0
2013-08-16,51.3,51.97,50.97,51.77,197631,0
2013-08-19,51.8,51.88,51.54,51.8,357841,0
2013-08-20,51.76,52.32,51.53,52.03,311480,0
2013-08-21,51.79,52.28,51.7,51.78,163381,0
2013-08-22,51.87,53.41,51.81,53.34,196003,0
2013-08-23,53.54,53.96,52.79,53.88,269336,0
2013-08-26,53.62,54.37,53.62,53.89,341089,0
2013-08-27,53.29,53.29,52.54,52.72,347324,0
2013-08-28,52.65,53.1,52.28,53.07,206908,0
2013-08-29,52.84,52.94,52.53,52.79,186163,0
2013-08-30,52.7,52.86,52,52.09,150680,0
2013-09-03,52.82,53.35,52.8,53.14,259469,0
2013-09-04,53.05,54.1,52.87,53.97,705957,0
2013-09-05,53.98,54.18,53.78,53.95,289748,0
2013-09-06,54.2,54.3,53.03,54.14,281342,0
2013-09-09,54.06,54.9,54.06,54.54,287994,0
2013-09-10,54.97,56.1,54.66,55.9,336307,0
2013-09-11,55.68,56.28,55.5,55.72,175119,0
2013-09-12,55.8,55.99,55.02,55.3,224399,0
2013-09-13,55.58,55.61,54.87,55.22,245854,0
2013-09-16,55.89,56.16,55.47,55.88,225322,0
2013-09-17,55.84,56.05,55.57,56.03,101690,0
2013-09-18,55.93,57.49,55.83,57.12,258520,0
2013-09-19,57.31,57.48,56.84,57.46,157122,0
2013-09-20,57.47,57.48,56.62,56.95,346410,0
2013-09-23,56.65,56.79,55.94,56.55,266046,0
2013-09-24,56.66,57,56.05,56.39,374629,0
2013-09-25,56.64,57.08,56.25,56.54,453689,0
2013-09-26,56.76,56.76,56.22,56.49,201386,0
2013-09-27,56.31,56.53,55.72,56.26,224366,0
2013-09-30,55.7,56.51,55.53,56.49,179344,0
2013-10-01,56.61,57.35,56.39,57.35,270383,0
2013-10-02,57.07,57.66,56.5,57.66,305074,0
2013-10-03,57.53,58,56.67,57.23,507075,0
2013-10-04,57.17,57.82,56.9,57.69,190714,0
2013-10-07,57.49,57.66,57.15,57.62,305395,0
2013-10-08,57.53,57.73,56.37,56.5,634700,0
2013-10-09,56.56,56.58,54.97,55.69,608163,0
2013-10-10,56.31,56.76,56.2,56.65,236767,0
2013-10-11,56.6,56.89,56.44,56.69,335491,0
2013-10-14,56.28,56.75,56.23,56.6,352889,0
2013-10-15,56.87,56.87,55.37,55.61,482454,0
2013-10-16,55.68,56,55.04,55.35,431701,0
2013-10-17,55.24,55.24,54.69,54.97,574239,0
2013-10-18,55.37,55.92,55.11,55.84,469795,0
2013-10-21,55.92,56.46,55.88,56.33,284197,0
2013-10-22,56.58,57.36,56.51,56.89,360569,0
2013-10-23,56.62,56.85,55.55,56.38,382506,0
2013-10-24,55.09,56.71,54.53,56.06,404199,0
2013-10-25,56.5,56.92,56.03,56.92,536500,0
2013-10-28,56.9,56.93,55.8,55.88,496666,0
2013-10-29,55.87,56.08,55.1,56,383238,0
2013-10-30,56.01,56.35,55.2,55.6,287505,0
2013-10-31,55.69,56.4,55.24,55.96,334000,0
2013-11-01,56.15,56.35,55.5,56.19,310143,0
2013-11-04,56.36,56.79,56.26,56.72,250393,0
2013-11-05,56.67,56.68,55.8,56.25,367308,0
2013-11-06,56.57,57.08,56.08,56.61,511378,0
2013-11-07,56.72,56.89,55.42,55.56,340643,0
2013-11-08,55.5,56.81,55.4,56.72,390022,0
2013-11-11,56.83,57.74,56.83,57.73,322694,0
2013-11-12,57.66,57.88,57.45,57.84,249259,0
2013-11-13,57.35,58.65,57.35,58.57,295560,0
2013-11-14,58.8,59.04,58.24,58.59,265367,0
2013-11-15,58.84,58.89,58.24,58.81,191981,0
2013-11-18,59,59.1,57.7,57.97,303783,0
2013-11-19,57.76,58.29,57.6,58.03,422552,0
2013-11-20,58.03,58.45,57.17,57.35,519855,0
2013-11-21,57.43,57.85,57.04,57.4,379516,0
2013-11-22,57.45,57.45,56.77,57.09,351958,0
2013-11-25,57.42,57.5,56.93,57.4,147559,0
2013-11-26,57.46,58.72,57.26,58.69,293798,0
2013-11-27,58.66,58.89,58.28,58.53,216753,0
2013-11-29,58.54,58.55,58,58.08,62572,0
2013-12-02,58.61,58.95,57.91,58.78,324293,0
2013-12-03,58.47,59,58.4,58.63,243403,0
2013-12-04,58.48,58.74,57.9,58.46,244383,0
2013-12-05,58.33,58.86,58,58.67,185098,0
2013-12-06,58.92,59.86,58.86,59.45,190227,0
2013-12-09,59.69,59.98,59.28,59.62,272225,0
2013-12-10,59.57,60.34,59.41,59.52,182083,0
2013-12-11,59.25,59.44,58.01,58.18,240881,0
2013-12-12,58.17,58.84,58.17,58.53,203882,0
2013-12-13,58.63,58.81,58.41,58.77,122318,0
2013-12-16,58.96,60.52,58.74,60.34,269784,0
2013-12-17,60.79,61.71,60.49,61.49,677656,0
2013-12-18,61.61,62.3,60.68,62.09,531761,0
2013-12-19,62.15,62.35,60.65,61.06,725936,0
2013-12-20,61.02,61.75,60.73,61.72,879403,0
2013-12-23,61.96,63.24,61.58,63.06,401709,0
2013-12-24,63.35,63.35,62.72,63.06,89414,0
2013-12-26,63.12,63.67,63.12,63.53,122049,0
2013-12-27,63.81,64.37,63.3,63.5,147772,0
2013-12-30,63.38,63.94,63.13,63.55,99957,0
2013-12-31,63.83,64.13,63.24,63.69,156125,0
2014-01-02,63.48,63.87,62.75,63.19,226428,0
2014-01-03,63.11,63.67,62.95,63.35,242403,0
2014-01-06,63.68,63.68,62.9,63,315314,0
2014-01-07,63.25,63.56,62.72,63.21,236539,0
2014-01-08,63.05,63.5,62.82,63.3,495347,0
2014-01-09,63.46,63.65,62.51,63.22,342402,0
2014-01-10,62.99,63.56,62.89,63.21,355761,0
2014-01-13,62.85,63.62,62.53,62.87,411911,0
2014-01-14,63.17,65.18,62.64,64.75,706501,0
2014-01-15,65.17,65.17,64.2,64.49,783110,0
2014-01-16,64.37,65.25,64.37,65.24,183342,0
2014-01-17,65.2,65.36,64.72,65.03,295150,0
2014-01-21,65.2,65.43,64.69,65.22,172275,0
2014-01-22,65.12,65.64,64.98,65.28,104017,0
2014-01-23,64.69,65.13,64.5,65.01,302889,0
2014-01-24,64.52,64.73,61.98,62.01,650012,0
2014-01-27,62.13,62.63,61.36,61.61,487912,0
2014-01-28,61.9,62.55,61.51,62.44,479190,0
2014-01-29,61.87,62.09,59.66,60.24,1264489,0
2014-01-30,60.7,61.1,60.51,60.87,803041,0
2014-01-31,59.87,60.94,59.45,60.25,667798,0
2014-02-03,59.93,60.55,58.3,58.56,778617,0
2014-02-04,58.64,60.71,58.35,60.55,737921,0
2014-02-05,59.94,60.52,59.87,60.15,657954,0
2014-02-06,62.86,64.98,62.49,63.56,1017942,0
2014-02-07,64.09,64.98,63.72,64.37,464844,0
2014-02-10,64.76,64.76,63.27,63.45,326400,0
2014-02-11,63.64,64.18,63.2,64,228684,0
2014-02-12,64.08,65.02,63.76,65.02,453765,0
2014-02-13,64.46,69.81,64.39,69.71,1534811,0
2014-02-14,69.34,69.5,68,68.23,6450418,0
2014-02-18,68.69,69.36,68.43,69.35,1941469,0
2014-02-19,69.23,70.36,69.01,69.58,870075,0
2014-02-20,69.6,70.01,69.34,69.94,407381,0
2014-02-21,70.19,70.52,69.74,69.76,634655,0
2014-02-24,69.75,70.74,69.52,70.62,540298,0
2014-02-25,70.51,71.31,70.21,70.53,759602,0
2014-02-26,70.71,71.21,70.52,70.84,518133,0
2014-02-27,70.82,72.56,70.62,72.15,1018431,0
2014-02-28,72.02,72.37,70.69,71.13,1290196,0
2014-03-03,70.11,70.66,69.1,70,1008823,0
2014-03-04,71.07,71.22,70.54,70.56,489581,0
2014-03-05,71.59,71.77,70.79,71.18,895227,0
2014-03-06,71.89,72.37,71.14,71.53,549829,0
2014-03-07,71.77,72.16,71.22,72.08,457191,0
2014-03-10,71.74,71.85,70.2,70.75,610281,0
2014-03-11,71.15,71.15,69.15,69.21,532774,0
2014-03-12,68.58,69.43,67.8,68.99,654345,0
2014-03-13,69.34,69.37,67.48,67.94,754608,0
2014-03-14,67.91,68.62,67.54,67.99,552358,0
2014-03-17,68.85,69.64,68.52,69.17,421159,0
2014-03-18,69.14,70.68,69.03,70.2,498670,0
2014-03-19,70.01,70.65,69.78,70.44,484029,0
2014-03-20,70.35,70.93,69.41,70.88,532204,0
2014-03-21,71.23,71.62,70.53,71.21,2279705,0
2014-03-24,71.58,71.83,69.46,70.58,587475,0
2014-03-25,70.81,71.54,70.12,70.42,665297,0
2014-03-26,70.66,70.94,69.08,69.09,536500,0
2014-03-27,69.04,69.55,68.02,69,577426,0
2014-03-28,68.74,69.44,68.42,68.56,711507,0
2014-03-31,69.25,71.52,69.1,71.33,561797,0
2014-04-01,71.01,71.97,70.55,71.67,736795,0
2014-04-02,71.94,72.22,71.48,72.02,387850,0
2014-04-03,71.96,72.69,71.22,71.42,933697,0
2014-04-04,71.97,72.41,69.98,70.27,873871,0
2014-04-07,70,70.42,67.3,67.88,637557,0
2014-04-08,67.85,68.51,67.21,68.31,383838,0
2014-04-09,68.58,69.42,67.83,69.38,356173,0
2014-04-10,69.44,69.44,67.51,67.92,580967,0
2014-04-11,67.75,68.3,67.41,67.98,492846,0
2014-04-14,68.9,69.43,67.71,68.4,322050,0
2014-04-15,68.82,69.45,67.16,67.96,691770,0
2014-04-16,68.6,70.59,68.45,70.59,399085,0
2014-04-17,70.41,72.17,70.41,71.83,424089,0
2014-04-21,71.72,72.35,70.82,72.24,304586,0
2014-04-22,72.51,73.73,72.06,73.7,678841,0
2014-04-23,73.65,73.85,72.75,73.2,994391,0
2014-04-24,71.89,73.97,67.57,72.4,1831037,0
2014-04-25,71.97,72.02,70.57,70.73,759571,0
2014-04-28,71.29,71.41,69.11,70.38,812671,0
2014-04-29,70.4,71.03,69.88,71.02,693557,0
2014-04-30,70.84,72.05,70.33,71.98,383716,0
2014-05-01,72,72.8,71.34,72.17,398291,0
2014-05-02,72.23,73.72,72.19,73.24,563147,0
2014-05-05,72.49,73.56,72.04,73.37,400484,0
2014-05-06,73.25,74.09,72.89,73.31,616522,0
2014-05-07,73.35,73.86,72.52,73.83,601377,0
2014-05-08,73.62,74.78,73.43,73.9,485109,0
2014-05-09,73.71,73.81,72.45,73.77,473296,0
2014-05-12,74.16,74.87,73.79,74.79,539865,0
2014-05-13,74.75,75.18,73.94,74.24,346075,0
2014-05-14,74.2,74.5,73.52,73.62,390378,0
2014-05-15,73.21,73.75,70.38,72.15,619134,0
2014-05-16,72.22,72.34,71.4,72.1,397504,0
2014-05-19,71.98,73.02,71.65,72.79,307510,0
2014-05-20,72.63,72.63,70.44,71.2,397663,0
2014-05-21,71.4,72.14,71.3,71.97,231896,0
2014-05-22,72.08,73.28,72.05,72.88,466488,0
2014-05-23,72.79,73.56,72.55,73.5,334408,0
2014-05-27,73.83,74.57,73.38,73.78,261114,0
2014-05-28,73.69,74.08,73.19,73.52,297299,0
2014-05-29,73.65,73.77,72.97,73.4,188450,0
2014-05-30,73.35,73.35,72.6,72.79,310368,0
2014-06-02,72.84,74.27,72.34,73.74,579256,0
2014-06-03,73.5,74.08,73,73.29,230478,0
2014-06-04,73.21,73.68,72.81,73.4,334877,0
2014-06-05,73.91,74.8,73.55,74.62,457043,0
2014-06-06,74.88,75.03,74.62,74.8,397576,0
2014-06-09,74.9,75.37,74.36,74.91,493332,0
2014-06-10,74.77,74.79,73.76,74.33,333900,0
2014-06-11,74.11,74.11,73.2,73.9,284918,0
2014-06-12,73.69,73.69,72.58,72.72,278643,0
2014-06-13,72.93,73.36,72.4,73.17,149269,0
2014-06-16,73.04,73.44,72.61,73.05,325495,0
2014-06-17,73.03,74.19,72.67,73.72,191971,0
2014-06-18,73.89,74.03,73.06,73.96,194378,0
2014-06-19,74.07,74.22,73.75,74,354929,0
2014-06-20,74.07,74.73,73.69,74.7,1788645,0
2014-06-23,74.97,75.16,74.29,74.75,457299,0
2014-06-24,74.49,74.98,73.58,73.8,343903,0
2014-06-25,73.5,74.23,73.42,74.09,335128,0
2014-06-26,74.08,74.23,73.23,73.74,269298,0
2014-06-27,73.92,74.72,73.68,74.34,1165835,0
2014-06-30,74.07,74.83,73.67,74.54,848339,0
2014-07-01,74.84,75.18,74.39,74.92,661437,0
2014-07-02,75,75.26,74.5,74.76,324100,0
2014-07-03,75.15,75.15,74.63,74.82,376543,0
2014-07-07,74.78,75.16,73.81,73.95,278295,0
2014-07-08,73.49,74.14,72.44,72.97,317494,0
2014-07-09,73.02,73.51,72.43,72.61,354663,0
2014-07-10,72.06,72.1,71.33,71.53,536234,0
2014-07-11,71.5,71.82,71.28,71.58,443855,0
2014-07-14,72.78,73.61,72.53,73.29,751106,0
2014-07-15,73.11,73.44,72.19,72.45,548686,0
2014-07-16,72.94,72.99,72.27,72.7,399504,0
2014-07-17,65.76,69.8,65.72,68.57,2621940,0
2014-07-18,68.72,69.18,67.03,67.67,1437036,0
2014-07-21,67.4,68.55,67.07,68.28,681222,0
2014-07-22,68.92,68.92,68,68.04,637291,0
2014-07-23,68.63,69.01,68.31,68.84,615938,0
2014-07-24,69.02,70.06,68.79,69.61,687554,0
2014-07-25,66.73,69.37,66.73,68.67,536228,0
2014-07-28,68.58,68.66,67.03,67.21,817308,0
2014-07-29,67.17,67.57,65.86,65.86,1023051,0
2014-07-30,66.25,66.31,65,65.13,583617,0
2014-07-31,64.23,64.54,62.72,62.97,1378757,0
2014-08-01,62.64,63.54,62.14,63.07,1055530,0
2014-08-04,63.11,63.48,62.33,63.43,1164988,0
2014-08-05,62.89,63.79,62.12,62.31,528739,0
2014-08-06,62.38,62.41,61.49,61.73,961963,0
2014-08-07,62.2,62.23,61.02,61.15,580759,0
2014-08-08,61.72,62.6,61.4,62.42,971982,0
2014-08-11,62.78,63.15,62.61,62.86,830156,0
2014-08-12,62.92,63.5,62.65,62.97,599962,0
2014-08-13,63.05,63.76,62.57,63.07,670659,0
2014-08-14,63.28,63.73,63.01,63.73,356402,0
2014-08-15,63.99,64.37,63.46,63.96,762391,0
2014-08-18,64.39,65.33,64.16,65.32,452894,0
2014-08-19,65.5,65.5,64.89,64.95,384973,0
2014-08-20,64.75,65.42,64.72,65.17,286739,0
2014-08-21,65.38,65.38,64.46,64.6,420332,0
2014-08-22,64.61,64.61,63.88,64.38,324375,0
2014-08-25,65.01,65.22,64.43,64.95,316110,0
2014-08-26,64.96,64.96,64.29,64.37,452598,0
2014-08-27,64.46,64.81,63.98,64.3,312930,0
2014-08-28,64.08,64.28,63.64,63.76,355686,0
2014-08-29,63.85,64.05,63.48,63.61,377714,0
2014-09-02,63.61,64.27,63.47,63.62,619562,0
2014-09-03,64.03,64.13,62.83,63.11,512103,0
2014-09-04,63.45,64.55,63.02,63.71,764481,0
2014-09-05,63.66,64.43,63.24,64.37,663733,0
2014-09-08,64.16,64.57,63.68,64.08,355444,0
2014-09-09,63.91,64.02,63.33,63.39,363151,0
2014-09-10,63.42,63.47,62.49,63.31,429137,0
2014-09-11,62.81,64.43,62.53,63.71,409922,0
2014-09-12,63.81,63.98,62.98,63.08,548205,0
2014-09-15,62.88,62.88,61.62,61.79,543055,0
2014-09-16,61.69,62.55,61.39,62.13,473316,0
2014-09-17,62.26,62.45,61.11,61.18,666188,0
2014-09-18,61.47,61.93,61.13,61.85,952785,0
2014-09-19,62.23,62.33,61,61.76,1801421,0
2014-09-22,61.46,61.57,60.01,60.5,1492549,0
2014-09-23,60.08,61.19,60.01,60.2,1170066,0
2014-09-24,60.12,60.4,59.35,59.38,1184728,0
2014-09-25,59.04,59.48,58.79,58.93,980859,0
2014-09-26,58.94,59.51,58.59,59.44,491380,0
2014-09-29,58.74,58.77,57.71,57.87,998526,0
2014-09-30,57.79,57.92,56.23,56.97,1847777,0
2014-10-01,56.86,56.95,55.71,55.98,1308104,0
2014-10-02,55.73,57.2,55.62,57.1,1126981,0
2014-10-03,57.6,58.27,57.38,58.08,1395357,0
2014-10-06,57.99,58.63,57.46,57.69,850848,0
2014-10-07,57.27,57.27,55.08,55.32,1395156,0
2014-10-08,55.12,56.3,54.79,56.21,1646297,0
2014-10-09,55.81,56.05,53.57,53.61,1377182,0
2014-10-10,53.4,53.56,51.9,52.26,1211547,0
2014-10-13,52.36,52.68,50.75,50.88,1257698,0
2014-10-14,51.46,52.76,50.85,52.37,1220650,0
2014-10-15,51.14,53.05,50.66,53.05,1497653,0
2014-10-16,51.9,55.53,51.6,54.81,1627407,0
2014-10-17,55.54,55.91,54.42,54.75,1452611,0
2014-10-20,54.88,55.22,54.37,54.66,807022,0
2014-10-21,55.18,57.6,55.07,57.4,1063196,0
2014-10-22,57.35,57.64,55.36,55.43,763910,0
2014-10-23,52.45,54.79,52.16,54.03,2776781,0
2014-10-24,49.82,53.08,49.29,52.59,2176348,0
2014-10-27,52.36,52.57,51.31,51.7,1163884,0
2014-10-28,52.32,52.53,51.95,52.35,1368812,0
2014-10-29,52.78,52.99,52.06,52.52,817669,0
2014-10-30,52.63,53.13,52.14,52.48,710356,0
2014-10-31,53.57,54.4,52.53,54.38,1092312,0
2014-11-03,54.57,54.69,53.95,54.05,970368,0
2014-11-04,53.91,53.91,53.05,53.5,704909,0
2014-11-05,53.97,54.8,53.63,54.67,798626,0
2014-11-06,54.58,55.12,54.17,54.88,840839,0
2014-11-07,54.91,55.06,54.54,54.76,713496,0
2014-11-10,55.01,55.33,54.08,54.47,453282,0
2014-11-11,54.38,54.39,53.55,53.81,651376,0
2014-11-12,53.55,54.04,53.37,53.67,593239,0
2014-11-13,53.77,53.99,53.09,53.21,630295,0
2014-11-14,53.12,53.54,52.98,53.3,496517,0
2014-11-17,53.18,53.26,51.91,51.95,903694,0
2014-11-18,51.72,52.5,51.72,51.91,879026,0
2014-11-19,52.14,52.14,51.18,51.58,573216,0
2014-11-20,51.22,52.59,51.05,52.56,542560,0
2014-11-21,53.01,54.24,53.01,53.77,1155959,0
2014-11-24,53.85,54.07,53.79,53.94,560981,0
2014-11-25,53.93,53.94,53.28,53.89,633699,0
2014-11-26,53.81,54.07,53.11,53.35,731591,0
2014-11-28,53.08,53.12,51.22,51.53,840354,0
2014-12-01,51.5,51.5,50.01,51.17,1065432,0
2014-12-02,51.04,51.3,50.24,50.44,806829,0
2014-12-03,50.4,51.24,49.9,50.8,799445,0
2014-12-04,50.72,50.72,49.73,49.81,693087,0
2014-12-05,49.91,50.23,49.72,49.85,530481,0
2014-12-08,49.5,49.78,48.08,48.21,1431947,0
2014-12-09,47.25,48.68,47.08,48.64,1079720,0
2014-12-10,48.29,48.41,47.64,47.99,1474468,0
2014-12-11,47.92,48.3,47.85,47.99,790315,0
2014-12-12,47.46,47.71,47.06,47.36,1277378,0
2014-12-15,47.8,48.67,47.7,48.55,1301328,0
2014-12-16,48.4,49.03,47.76,47.81,2013868,0
2014-12-17,46.82,47.32,45.48,47.2,3703276,0
2014-12-18,48.12,49.78,47.75,49.51,1838469,0
2014-12-19,49.78,51.86,49.51,51.59,2202943,0
2014-12-22,51.68,52.42,51.21,52.35,1236716,0
2014-12-23,52.52,53.15,52.45,52.75,753042,0
2014-12-24,52.57,52.79,52.13,52.4,259071,0
2014-12-26,52.74,53.02,52.39,52.62,288293,0
2014-12-29,52.68,53.13,52.58,52.69,449052,0
2014-12-30,52.68,52.68,51.58,51.62,424952,0
2014-12-31,51.59,52.23,51.27,51.57,394442,0
2015-01-02,51.84,52.25,50.96,52.14,848628,0
2015-01-05,50.81,51.25,49.03,49.26,1717645,0
2015-01-06,49.28,49.49,47.55,47.73,1932258,0
2015-01-07,48.12,48.45,47.5,47.72,891822,0
2015-01-08,48.42,48.42,47.6,47.84,1306449,0
2015-01-09,47.83,48.29,47.4,48.01,1533494,0
2015-01-12,47.86,47.88,46.54,46.98,718466,0
2015-01-13,47.34,47.65,46.26,46.99,921339,0
2015-01-14,46.25,46.82,45.68,46.24,1081400,0
2015-01-15,46.58,46.94,43.16,44.84,1538951,0
2015-01-16,44.54,44.94,43.89,44.72,1367846,0
2015-01-20,44.72,45.17,44.54,44.99,779718,0
2015-01-21,44.92,45.77,44.5,45.5,940877,0
2015-01-22,45.72,46.3,45.21,45.78,1070486,0
2015-01-23,45.45,45.8,45,45.28,773437,0
2015-01-26,45.32,45.57,44.83,45.36,738141,0
2015-01-27,44.6,45.23,44.25,44.93,648007,0
2015-01-28,45.18,45.38,43.81,44.03,1492277,0
2015-01-29,44.07,44.74,42.86,44.72,1678419,0
2015-01-30,44.68,45.51,44.34,45.31,1746766,0
2015-02-02,45.64,47.44,45.51,47.43,1312780,0
2015-02-03,47.64,49.24,47.64,49.14,1199261,0
2015-02-04,48.7,49.13,48.2,48.67,1873118,0
2015-02-05,49.03,49.13,47.4,48.73,1338072,0
2015-02-06,48.42,49.17,47.96,48.23,853649,0
2015-02-09,47.94,48.75,47.49,47.57,1200671,0
2015-02-10,47.88,47.88,45.91,46.91,3406468,0
2015-02-11,46.76,47.79,46.38,47.62,1548335,0
2015-02-12,48.08,48.45,47.6,48.18,879147,0
2015-02-13,49.42,52.3,49.28,52.02,1634887,0
2015-02-17,51.8,52.16,50.48,51.89,1185729,0
2015-02-18,51.8,52.91,51.62,52.08,801147,0
2015-02-19,51.6,52.46,51.39,52.29,491245,0
2015-02-20,52.12,52.29,51.3,52.17,452466,0
2015-02-23,52.02,52.11,51.36,51.91,652347,0
2015-02-24,51.9,53.59,51.82,53.47,906338,0
2015-02-25,53.34,53.52,52.9,53.18,821009,0
2015-02-26,53.01,53.38,53.01,53.21,526959,0
2015-02-27,53.35,53.41,52.64,52.68,688661,0
2015-03-02,52.59,52.78,52.11,52.6,515100,0
2015-03-03,52.38,52.87,52.22,52.78,344200,0
2015-03-04,52.55,52.66,51.45,51.81,1317600,0
2015-03-05,51.54,51.99,51.42,51.86,372400,0
2015-03-06,51.47,52.1,50.52,50.7,457200,0
2015-03-09,50.86,50.88,50.2,50.41,548400,0
2015-03-10,49.8,50.06,49.1,49.24,723700,0
2015-03-11,49.36,49.36,48.3,49.01,956800,0
2015-03-12,49.34,49.53,48.64,49.19,511400,0
2015-03-13,48.85,49.04,48.03,48.49,557500,0
2015-03-16,48.68,48.84,47.97,48.66,651000,0
2015-03-17,48.28,48.7,47.29,48,751100,0
2015-03-18,47.91,49.04,46.58,48.86,877100,0
2015-03-19,48.39,48.87,47.46,47.95,583600,0
2015-03-20,48.24,48.48,47.38,48.42,681500,0
2015-03-23,48.3,48.57,47.51,48.19,595600,0
2015-03-24,48.53,49.69,48.07,48.47,627000,0
2015-03-25,48.63,48.67,47.5,47.53,504300,0
2015-03-26,47.42,47.8,47.01,47.57,497300,0
2015-03-27,47.4,47.85,46.92,47.68,649000,0
2015-03-30,47.76,48.23,47.63,48,758600,0
2015-03-31,47.64,48.06,47.1,47.73,713132,0
2015-04-01,47.54,48.06,47.38,47.94,1060100,0
2015-04-02,47.91,49.08,47.67,48.48,1341900,0
2015-04-06,48.2,49.61,47.92,49.16,796400,0
2015-04-07,48.88,49.21,48.04,48.09,882747,0
2015-04-08,47.83,48.06,46.37,46.56,1477500,0
2015-04-09,46.63,47.07,46.32,46.91,767616,0
2015-04-10,47,47.74,46.86,46.97,1107600,0
2015-04-13,47.01,47.89,46.84,47.78,1104100,0
2015-04-14,47.84,48.14,47.44,48.02,1149800,0
2015-04-15,48.27,49.51,47.98,49.36,1516793,0
2015-04-16,48.97,49.39,48.75,48.88,700561,0
2015-04-17,48.16,48.48,47.91,48.33,648000,0
2015-04-20,48.52,49.01,48.43,48.83,665123,0
2015-04-21,48.93,49.2,48.25,48.56,839056,0
2015-04-22,48.89,48.89,48.11,48.68,2066567,0
2015-04-23,47.61,49.45,47.06,49.17,1722200,0
2015-04-24,49.15,49.17,47.69,48.31,1416798,0
2015-04-27,48.32,49.68,48.18,49.2,2421000,0
2015-04-28,49,49.27,48.28,49,726700,0
2015-04-29,48.76,50.76,48.74,50.39,1093600,0
2015-04-30,50.22,50.31,49.34,49.59,1103700,0
2015-05-01,49.81,50.27,49.37,50,755100,0
2015-05-04,50.14,50.31,49.69,49.96,645700,0
2015-05-05,50.01,51.1,49.34,49.8,855800,0
2015-05-06,49.75,50.09,49.3,49.76,518330,0
2015-05-07,49.82,49.82,49.09,49.53,682319,0
2015-05-08,49.9,50.13,49.56,49.72,409000,0
2015-05-11,49.69,50.26,49.5,49.89,1061700,0
2015-05-12,49.81,50.24,49.45,49.87,894150,0
2015-05-13,50.21,51,49.88,50.85,644000,0
2015-05-14,51.08,51.7,50.76,51.57,666800,0
2015-05-15,51.35,51.96,50.95,51.84,809702,0
2015-05-18,51.7,52.08,50.99,51.61,496218,0
2015-05-19,51.55,51.97,50.78,51.56,848082,0
2015-05-20,51.54,52.16,51.16,51.94,847400,0
2015-05-21,51.87,53.17,51.7,52.65,575400,0
2015-05-22,52.33,52.82,51.61,51.81,839300,0
2015-05-26,51.58,51.88,50.72,51.01,539604,0
2015-05-27,51.05,51.61,50.59,51.55,688700,0
2015-05-28,51.49,51.57,50.24,51.25,574240,0
2015-05-29,51.12,51.47,49.9,50.39,550300,0
2015-06-01,50.48,50.72,49.95,50.47,596627,0
2015-06-02,50.26,51.1,49.94,50.93,380539,0
2015-06-03,50.76,51.57,50.58,51.22,513700,0
2015-06-04,50.99,51.4,50.26,50.5,972200,0
2015-06-05,50.36,50.54,49.76,50.4,430600,0
2015-06-08,50.25,50.42,49.46,49.68,754500,0
2015-06-09,49.43,50.22,49.37,49.5,843690,0
2015-06-10,49.74,49.87,49.17,49.33,692517,0
2015-06-11,49.5,49.73,48.89,49.25,521965,0
2015-06-12,49.08,49.17,48.77,48.98,407100,0
2015-06-15,48.55,48.77,48.06,48.4,493500,0
2015-06-16,48.07,48.28,47.22,47.78,923000,0
2015-06-17,47.89,48.09,47.13,47.46,538200,0
2015-06-18,47.59,47.85,47.23,47.46,503800,0
2015-06-19,47.27,47.46,47.03,47.03,886800,0
2015-06-22,47.62,47.68,46.94,47.32,794400,0
2015-06-23,47.26,47.9,47.08,47.63,1037955,0
2015-06-24,47.55,47.97,47.4,47.46,800100,0
2015-06-25,47.21,47.57,46.37,46.71,825200,0
2015-06-26,46.78,46.95,46.46,46.53,2230200,0
2015-06-29,46.11,46.36,45.57,45.75,1253400,0
2015-06-30,45.95,46.92,45.91,46.15,1210164,0
2015-07-01,46.43,46.57,45.05,45.3,1099900,0
2015-07-02,45.51,45.87,45.18,45.54,1071600,0
2015-07-06,45.39,45.73,44.7,45.07,1060100,0
2015-07-07,45,45.05,44.29,44.93,676800,0
2015-07-08,44.61,44.82,43.77,43.85,1003800,0
2015-07-09,44.38,44.7,43.86,43.95,665400,0
2015-07-10,44.26,44.45,43.6,43.62,908200,0
2015-07-13,43.61,44.1,43.56,43.84,1256300,0
2015-07-14,43.94,44.64,43.78,44.21,811900,0
2015-07-15,44.16,44.3,43.01,43.08,758215,0
2015-07-16,43.4,43.91,42.75,43.03,939300,0
2015-07-17,43.04,43.23,42.57,42.62,786600,0
2015-07-20,42.65,42.87,42.33,42.4,836300,0
2015-07-21,42.23,42.61,41.59,41.9,1545900,0
2015-07-22,41.83,42.1,41.6,41.67,2084200,0
2015-07-23,41.38,42.3,40.68,41.02,3504400,0
2015-07-24,40.5,40.59,39.23,39.54,2964200,0
2015-07-27,39.02,39.5,38.48,38.6,2270900,0
2015-07-28,38.37,38.88,38.27,38.61,1859500,0
2015-07-29,38.66,38.88,38.37,38.5,1085300,0
2015-07-30,38.12,38.66,38.09,38.51,928300,0
2015-07-31,38.63,39,37.96,38.14,1538300,0
2015-08-03,38.05,38.39,37.59,37.94,973929,0
2015-08-04,37.95,38.45,37.81,37.95,1192100,0
2015-08-05,38,39.18,38,38.83,1235300,0
2015-08-06,39.3,40.18,39.11,40,1764097,0
2015-08-07,39.92,40.72,39.86,40.12,1452700,0
2015-08-10,40.42,41.69,40.37,41.56,958800,0
2015-08-11,41.05,41.47,40.63,40.79,962913,0
2015-08-12,40.45,40.79,40.07,40.55,923000,0
2015-08-13,40.32,40.52,39.14,39.22,900500,0
2015-08-14,39.27,39.68,39.25,39.43,604500,0
2015-08-17,39.45,39.85,38.75,39.85,952100,0
2015-08-18,39.84,40.06,39.72,40,844400,0
2015-08-19,40.06,40.16,39.07,39.42,1751200,0
2015-08-20,39.25,39.25,37.65,37.7,1353900,0
2015-08-21,37.5,38.36,37.12,37.22,1486200,0
2015-08-24,35.29,37.94,35.13,36.75,1965699,0
2015-08-25,37.76,37.77,36.41,36.44,1600300,0
2015-08-26,37.13,37.13,36.31,36.61,1389800,0
2015-08-27,36.98,38.29,36.87,38.02,1197100,0
2015-08-28,37.79,39.28,37.79,38.89,817200,0
2015-08-31,38.76,39.11,37.85,38.79,890800,0
2015-09-01,38.13,38.46,37.16,37.27,856300,0
2015-09-02,37.59,37.73,36.54,37.01,937600,0
2015-09-03,36.62,37.46,36.62,36.94,816800,0
2015-09-04,36.52,36.86,36.32,36.35,531400,0
2015-09-08,37.51,38,36.98,37.34,851400,0
2015-09-09,37.53,38.11,37.05,37.09,417100,0
2015-09-10,36.82,37.21,36.58,36.92,595394,0
2015-09-11,36.67,36.87,36.15,36.41,605700,0
2015-09-14,36.38,36.51,35.65,35.86,517600,0
2015-09-15,35.95,36.43,35.89,36.18,778600,0
2015-09-16,36.27,37.33,36.12,37.26,1340800,0
2015-09-17,37.34,37.39,36.03,36.13,934327,0
2015-09-18,35.2,35.21,34.22,34.29,1681400,0
2015-09-21,34.42,34.46,33.17,33.25,1609400,0
2015-09-22,32.85,32.98,32.17,32.41,1358700,0
2015-09-23,32.44,32.62,31.75,31.88,1202711,0
2015-09-24,31.48,31.95,30.75,30.81,1697466,0
2015-09-25,30.99,31.14,30.21,30.43,1696700,0
2015-09-28,29.98,30.36,29.3,29.52,1712004,0
2015-09-29,29.62,30.19,29.39,29.67,1469500,0
2015-09-30,29.83,30.02,29.52,29.91,1847800,0
2015-10-01,29.98,30.28,29.12,29.23,1511000,0
2015-10-02,28.74,29.69,28.39,29.69,2023300,0
2015-10-05,29.13,29.96,29.02,29.63,3033713,0
2015-10-06,29.65,30.36,29.63,29.85,5609900,0
2015-10-07,30.21,31,30.15,30.8,5984600,0
2015-10-08,30.77,32.06,30.58,31.98,4355000,0
2015-10-09,32.03,32.23,30.91,30.96,2494700,0
2015-10-12,30.98,30.98,30.02,30.5,1921295,0
2015-10-13,30.19,30.25,29.4,29.53,2276400,0
2015-10-14,29,29,25.04,26.65,12127400,0
2015-10-15,26.29,27.7,25.87,27.61,5767200,0
2015-10-16,27.62,28.25,27.35,28.07,3533500,0
2015-10-19,27.85,27.96,27.06,27.3,2135256,0
2015-10-20,27.3,28.055,27.25,27.74,999479,0
2015-10-21,27.75,27.93,27.3,27.47,1131000,0
2015-10-22,27.52,28.73,27.47,28.05,1595200,0
2015-10-23,28.1,28.4,27.88,27.89,1611400,0
2015-10-26,27.91,28.04,27.22,27.27,1605000,0
2015-10-27,27.1,27.16,26.4,26.93,1543700,0
2015-10-28,26.9,27.71,26.76,27.05,1281600,0
2015-10-29,26.91,27.37,26.89,26.95,1497200,0
2015-10-30,27.1,27.39,26.8,26.96,1331700,0
2015-11-02,27.03,28.34,27.03,28.17,1106098,0
2015-11-03,28.24,28.9,27.62,28.62,1213400,0
2015-11-04,28.91,29.25,28.64,28.98,1476943,0
2015-11-05,28.93,29.38,28.83,29.16,1606000,0
2015-11-06,29.08,29.27,28.59,29.07,730700,0
2015-11-09,29.06,29.14,28.15,28.78,1784675,0
2015-11-10,28.6,29.3,28.43,29.28,1536400,0
2015-11-11,29.39,29.45,27.13,27.21,2012600,0
2015-11-12,26.97,27.33,26.54,26.57,1599800,0
2015-11-13,26.38,26.76,26.24,26.39,1090400,0
2015-11-16,26.43,26.92,26.15,26.51,1251200,0
2015-11-17,26.56,26.56,25.75,25.86,846900,0
2015-11-18,26.1,26.54,25.93,26.45,823100,0
2015-11-19,26.21,26.61,26.03,26.52,920300,0
2015-11-20,26.69,27.28,26.67,27.07,1991600,0
2015-11-23,27.06,27.16,26.24,26.47,986600,0
2015-11-24,26.43,27.42,26.43,27.15,1325800,0
2015-11-25,26.94,27.39,26.85,27.2,738700,0
2015-11-27,27.11,27.27,26.39,26.52,294700,0
2015-11-30,26.67,27.44,26.44,27.07,1349900,0
2015-12-01,27.08,27.19,26.76,27.06,899390,0
2015-12-02,26.91,27.31,26.65,26.71,1149061,0
2015-12-03,26.87,27.11,26.36,26.9,1676089,0
2015-12-04,27.98,28.19,25.96,26.17,1322100,0
2015-12-07,25.97,26.11,24.78,24.97,1332600,0
2015-12-08,24.59,24.64,23.92,24.4,1826181,0
2015-12-09,24.25,25.11,24.07,24.14,1046200,0
2015-12-10,23.99,24.48,23.89,24.27,912300,0
2015-12-11,24.1,24.2,23.61,23.91,1428200,0
2015-12-14,23.83,24.17,23.16,23.49,1493470,0
2015-12-15,23.58,24,23,23.18,1204100,0
2015-12-16,23.3,24.2,23.29,23.52,2697000,0
2015-12-17,23.69,23.97,23.04,23.22,1159500,0
2015-12-18,22.98,23.31,21.76,22,2933100,0
2015-12-21,21.99,22.46,21.88,22.2,1742600,0
2015-12-22,22.32,22.76,22.04,22.57,1417876,0
2015-12-23,22.94,24.02,22.94,23.93,1598300,0
2015-12-24,23.97,24.14,23.71,23.95,322443,0
2015-12-28,23.7,23.84,22.97,23.17,628030,0
2015-12-29,23.39,23.52,22.68,23.3,844123,0
2015-12-30,23.18,23.67,23.07,23.37,1243356,0
2015-12-31,23.21,23.72,23.21,23.35,841224,0
2016-01-04,22.96,24.05,22.89,23.74,1506321,0
2016-01-05,23.83,23.87,23.08,23.21,1231137,0
2016-01-06,22.72,23.04,21.84,21.97,1453730,0
2016-01-07,21.56,21.56,20.66,20.98,1441211,0
2016-01-08,21.12,21.255,20.26,20.3,1354000,0
2016-01-11,20.46,20.6,20.025,20.39,1295379,0
2016-01-12,20.77,21.18,20.22,20.71,1789789,0
2016-01-13,20.82,21.3,20.22,20.35,1003277,0
2016-01-14,20.24,21.04,19.96,20.73,1445977,0
2016-01-15,19.99,20.27,19.5134,20.03,1194409,0
2016-01-19,20.4,20.8,19.08,19.36,1574400,0
2016-01-20,18.96,19.755,18.265,19.29,2397454,0
2016-01-21,18.61,19.92,18.22,19.58,2189166,0
2016-01-22,20.1,21.18,19.7647,20.05,1410890,0
2016-01-25,19.8,20.31,19.41,19.43,1873777,0
2016-01-26,19.76,21.09,19.6,20.97,1050406,0
2016-01-27,21.05,21.76,20.4999,21.19,1520701,0
2016-01-28,21.51,21.75,20.88,21.1,1042719,0
2016-01-29,21.2,22.18,21.05,22.14,1078674,0
2016-02-01,21.76,21.78,20.81,21.28,1511907,0
2016-02-02,20.89,20.91,20.48,20.66,910918,0
2016-02-03,21.04,21.53,20.22,21.39,1535234,0
2016-02-04,22.5,25.19,22.16,24.68,2536018,0
2016-02-05,24.89,25.8,24.35,25.44,1755283,0
2016-02-08,25.15,25.35,24.37,25,1376615,0
2016-02-09,24.71,25.37,24.28,24.83,1246631,0
2016-02-10,24.83,25.26,24.32,24.35,1108509,0
2016-02-11,23.92,24.76,23.44,24.02,1061741,0
2016-02-12,24.42,25.24,24.16,24.95,935689,0
2016-02-16,25.23,25.52,24.57,25.33,707920,0
2016-02-17,25.67,26.52,25.445,26.19,994698,0
2016-02-18,26.33,26.43,25.37,25.87,1088364,0
2016-02-19,25.5,25.71,24.829,25.3,660981,0
2016-02-22,25.77,26.2,25.33,25.8,898706,0
2016-02-23,25.68,25.96,25.27,25.29,822264,0
2016-02-24,24.82,25.43,24.37,25.37,901721,0
2016-02-25,25.35,25.46,24.59,25.1,1390953,0
2016-02-26,25.31,25.99,25.12,25.73,764821,0
2016-02-29,25.77,26,25.09,25.31,933886,0
2016-03-01,25.57,26.025,24.97,25.77,1676155,0
2016-03-02,25.6,26.55,25.56,26.51,1235480,0
2016-03-03,26.57,27.7099,26.57,27.12,1692555,0
2016-03-04,27.23,28.355,26.57,27.45,1253647,0
2016-03-07,27.43,28.37,27.25,28.34,1251649,0
2016-03-08,27.9,28.02,26.79,27.33,2343216,0
2016-03-09,27.64,27.85,27.09,27.35,768441,0
2016-03-10,27.32,27.52,26.82,27.35,966010,0
2016-03-11,27.91,28.84,27.74,28.54,992076,0
2016-03-14,28.04,28.7,27.78,28.02,958831,0
2016-03-15,27.7,27.7,26.84,27.51,1271685,0
2016-03-16,27.57,28.45,27.08,28.37,832819,0
2016-03-17,28.31,29.49,28.16,29.06,1199621,0
2016-03-18,29.21,30.06,29,29.82,2822948,0
2016-03-21,29.73,30.18,29.46,29.89,635272,0
2016-03-22,29.49,30.125,29.475,29.74,733214,0
2016-03-23,29.46,29.62,28.61,28.78,925916,0
2016-03-24,28.34,28.69,27.6,28.38,1309747,0
2016-03-28,28.47,28.52,27.66,28.31,1460490,0
2016-03-29,27.93,28.98,27.3,28.87,887320,0
2016-03-30,29.3,29.36,28.57,28.82,505953,0
2016-03-31,28.75,29.06,28.45,28.59,828082,0
2016-04-01,28.12,29.57,27.8,29.45,1213757,0
2016-04-04,29.54,30.26,28.97,29.07,1135637,0
2016-04-05,28.63,28.75,28.01,28.09,851587,0
2016-04-06,28.32,28.36,27.47,28.05,713914,0
2016-04-07,27.69,27.94,27.44,27.62,576663,0
2016-04-08,28.09,28.98,27.67,28.13,696808,0
2016-04-11,28.38,28.87,27.8,28.57,441979,0
2016-04-12,28.7,29.81,28.45,29.4,892833,0
2016-04-13,29.64,31.43,29.64,31.43,1491357,0
2016-04-14,31.62,31.79,31.3,31.44,1242746,0
2016-04-15,31.16,31.43,30.69,31.2,537359,0
2016-04-18,30.41,31.46,29.82,30.98,945141,0
2016-04-19,31.18,32.16,30.99,32.15,1803724,0
2016-04-20,32.13,32.27,31.69,31.85,920610,0
2016-04-21,31.95,32.64,31.86,32.14,1113015,0
2016-04-22,32.11,32.64,32,32.47,634920,0
2016-04-25,32.29,32.69,31.79,32,534720,0
2016-04-26,32.27,32.93,31.91,32.9,699560,0
2016-04-27,32.98,33.625,32.91,33.57,706238,0
2016-04-28,33.45,33.49,32.25,32.34,609601,0
2016-04-29,32.32,32.6,31.85,32.43,856637,0
2016-05-02,32.41,32.46,31.51,32.05,1151513,0
2016-05-03,32.05,32.36,28.28,28.31,3915540,0
2016-05-04,28.13,28.45,25.94,26.06,4133016,0
2016-05-05,26.12,26.31,25.325,25.36,1935755,0
2016-05-06,25.11,25.51,24.93,25.4,3289799,0
2016-05-09,25.33,25.47,24.72,25.35,2097082,0
2016-05-10,25.47,26.335,25.41,26.03,1875710,0
2016-05-11,26.05,26.45,25.84,25.99,1520617,0
2016-05-12,26.36,26.4503,25.455,25.71,987453,0
2016-05-13,25.52,26.01,24.87,24.96,893600,0
2016-05-16,25.3,25.81,25.18,25.38,646984,0
2016-05-17,25.95,26.64,25.48,26.22,1473116,0
2016-05-18,25.7,26.18,25.32,25.46,1293517,0
2016-05-19,25.14,25.345,24.6705,24.96,1090128,0
2016-05-20,25.05,25.62,24.94,25.61,782340,0
2016-05-23,25.38,26.04,25.3,25.78,853395,0
2016-05-24,26.07,27.03,25.79,26.92,3092324,0
2016-05-25,27.19,27.66,26.97,27.27,1114722,0
2016-05-26,27.27,27.625,26.77,26.77,728100,0
2016-05-27,26.8,26.89,26.47,26.8,494379,0
2016-05-31,26.93,27.34,26.91,27.09,664798,0
2016-06-01,26.74,27.17,26.39,27.07,622499,0
2016-06-02,26.92,28.12,26.91,28.1,762275,0
2016-06-03,28.16,28.48,27.7624,28.18,1044511,0
2016-06-06,28.45,29.47,28.17,29.38,791542,0
2016-06-07,29.61,29.77,29.24,29.38,847374,0
2016-06-08,29.61,29.76,29.38,29.57,1200828,0
2016-06-09,29.19,29.19,28.74,28.88,1011580,0
2016-06-10,28.73,28.76,27.76,27.87,1340719,0
2016-06-13,27.62,28.22,27.47,27.73,716021,0
2016-06-14,27.55,28.16,27.4,28.16,820276,0
2016-06-15,28.2,28.66,27.92,28.03,860914,0
2016-06-16,27.74,27.89,27.03,27.86,681976,0
2016-06-17,28.01,28.76,27.96,28.36,937294,0
2016-06-20,29.1,30.07,29.01,29.55,1217989,0
2016-06-21,29.43,29.59,29.06,29.33,923810,0
2016-06-22,29.5,30.04,29.465,29.89,1297116,0
2016-06-23,30.36,30.83,30.275,30.8,859000,0
2016-06-24,29.12,29.28,26.59,26.89,2257195,0
2016-06-27,26.24,26.54,24.6245,25.18,1454232,0
2016-06-28,25.75,26.005,25.46,25.78,1384994,0
2016-06-29,26.22,26.41,25.64,25.67,1343831,0
2016-06-30,25.9,26.61,25.38,26.46,1707966,0
2016-07-01,26.35,27.16,26.34,26.56,1020012,0
2016-07-05,26.35,26.35,25.19,25.79,736733,0
2016-07-06,25.53,26.36,25.43,26.31,928228,0
2016-07-07,26.41,27.25,26.33,26.72,791655,0
2016-07-08,27.19,27.89,27.19,27.8,659906,0
2016-07-11,28.11,28.84,28.0001,28.24,944277,0
2016-07-12,28.66,29.14,28.58,28.58,823523,0
2016-07-13,28.59,28.8,27.84,28.02,677797,0
2016-07-14,28.45,28.8,28.27,28.47,583562,0
2016-07-15,28.9,28.95,28.5,28.83,338033,0
2016-07-18,28.76,28.97,28.45,28.9,548002,0
2016-07-19,28.38,28.62,28,28.1,849710,0
2016-07-20,28.09,28.65,27.58,28.44,646417,0
2016-07-21,28.48,29.06,28.37,28.82,798944,0
2016-07-22,28.7,28.825,28.14,28.52,1121924,0
2016-07-25,28.39,28.53,28.12,28.43,426207,0
2016-07-26,28.46,29.64,28.43,29.57,489395,0
2016-07-27,29.76,29.97,29.01,29.36,1029785,0
2016-07-28,29.47,29.47,28.33,29.2,932931,0
2016-07-29,29.14,29.375,28.25,29.36,1351857,0
2016-08-01,29.23,29.45,28.45,28.51,518423,0
2016-08-02,28.56,28.79,28.12,28.42,726216,0
2016-08-03,28.31,28.77,28.28,28.58,1005559,0
2016-08-04,28.58,29.77,28.5416,29.3,802888,0
2016-08-05,29.46,29.97,29.311,29.77,774467,0
2016-08-08,29.91,30.37,29.775,30.11,464263,0
2016-08-09,30.13,30.58,30.13,30.33,481098,0
2016-08-10,30.47,30.7647,30.38,30.6,783735,0
2016-08-11,30.8,31.5525,30.69,31.23,1050377,0
2016-08-12,31.14,31.14,30.13,30.34,1122153,0
2016-08-15,30.5,31.1,30.42,30.88,529552,0
2016-08-16,30.78,30.98,30.67,30.76,555400,0
2016-08-17,30.69,30.94,30.44,30.64,466883,0
2016-08-18,30.71,31.01,30.71,30.83,583333,0
2016-08-19,30.6,31,30.41,30.83,670785,0
2016-08-22,30.53,30.74,30.2,30.52,582896,0
2016-08-23,30.69,31.06,30.68,30.84,326490,0
2016-08-24,30.7,30.983,30.29,30.4,371601,0
2016-08-25,30.33,30.46,30.1,30.28,425098,0
2016-08-26,30.33,30.82,30.25,30.36,384506,0
2016-08-29,30.24,30.57,30.05,30.37,481361,0
2016-08-30,30.5,30.73,30.12,30.21,376160,0
2016-08-31,30.04,30.2725,29.51,29.68,936449,0
2016-09-01,29.6,29.79,28.89,29.33,804282,0
2016-09-02,29.71,29.93,29.33,29.84,750781,0
2016-09-06,29.89,30.06,29.51,29.78,573438,0
2016-09-07,29.68,30.31,29.61,30.17,868236,0
2016-09-08,30.11,30.47,29.84,29.97,558921,0
2016-09-09,29.58,29.6,28.585,28.83,784063,0
2016-09-12,28.59,29.61,28.57,29.33,670966,0
2016-09-13,28.76,29.18,28.21,28.46,667563,0
2016-09-14,28.59,28.59,27.755,28.04,822487,0
2016-09-15,28.13,28.98,27.95,28.76,667975,0
2016-09-16,28.33,28.66,27.88,28.12,789961,0
2016-09-19,28.45,28.76,28.21,28.33,907225,0
2016-09-20,28.5,28.5099,28.16,28.34,825721,0
2016-09-21,28.7,29.02,28.3,28.89,718134,0
2016-09-22,29.29,29.97,29.22,29.92,1050550,0
2016-09-23,29.76,29.93,29.15,29.43,688529,0
2016-09-26,29.29,29.64,29.05,29.21,575351,0
2016-09-27,28.96,29.16,28.77,29.09,484153,0
2016-09-28,29.26,30.54,29.26,30.48,1098316,0
2016-09-29,30.48,31,30.31,30.48,686677,0
2016-09-30,30.84,31.66,30.65,31.43,753396,0
2016-10-03,31.26,31.35,30.57,30.61,685928,0
2016-10-04,30.63,30.92,30.09,30.2,1382034,0
2016-10-05,30.59,31.26,30.14,31.09,550626,0
2016-10-06,30.94,31.26,30.5,31.05,2019024,0
2016-10-07,30.99,30.99,29.9,30.26,577867,0
2016-10-10,30.3,30.73,29.7,29.86,613772,0
2016-10-11,29.68,29.69,28.95,29.25,576638,0
2016-10-12,29.16,29.52,29.1,29.4,247274,0
2016-10-13,28.8,29.42,28.47,29.26,664076,0
2016-10-14,29.54,29.79,29.23,29.44,359767,0
2016-10-17,29.48,29.62,29.111,29.26,447978,0
2016-10-18,29.73,29.73,28.96,29,375438,0
2016-10-19,29.24,29.445,29.01,29.37,1475870,0
2016-10-20,29.12,29.555,29,29.3,434599,0
2016-10-21,28.88,30.24,28.83,30.02,1048060,0
2016-10-24,30.22,30.62,29.86,30.13,485334,0
2016-10-25,30.11,30.15,29.55,29.67,419518,0
2016-10-26,29.36,30.2,29.28,29.39,838657,0
2016-10-27,30.28,32.04,30.15,32.01,1892588,0
2016-10-28,32.24,32.885,31.58,31.67,1367593,0
2016-10-31,31.98,31.99,31.54,31.79,480909,0
2016-11-01,32.05,32.05,30.66,30.98,859972,0
2016-11-02,30.75,31.07,30.33,30.64,752078,0
2016-11-03,30.71,31.72,30.59,31.69,786703,0
2016-11-04,31.66,32.97,31.33,32.59,1120885,0
2016-11-07,33.41,33.54,33.16,33.39,808947,0
2016-11-08,33.24,34.22,32.84,33.99,866188,0
2016-11-09,34.3,35.165,34.15,34.96,1591319,0
2016-11-10,35.59,36.66,35.59,35.9,1447102,0
2016-11-11,35.7,36.38,35.595,36.36,1827534,0
2016-11-14,37.02,37.63,36.83,37.5,1231829,0
2016-11-15,37.47,37.5883,36.98,37.45,730722,0
2016-11-16,36.99,37.66,36.67,37.07,699519,0
2016-11-17,37.17,37.24,36.53,36.71,701426,0
2016-11-18,36.8,36.91,36.31,36.42,619402,0
2016-11-21,36.84,36.89,36.45,36.57,719239,0
2016-11-22,36.75,36.75,36.32,36.64,867556,0
2016-11-23,36.51,37.2,36.51,36.98,517264,0
2016-11-25,36.95,37.35,36.6614,37.29,252399,0
2016-11-28,37.3,37.35,36.64,36.72,667762,0
2016-11-29,36.3,36.52,35.83,35.98,1085616,0
2016-11-30,36.56,37.83,36.56,37.61,787823,0
2016-12-01,38,38.46,37.75,37.93,715838,0
2016-12-02,37.9,38.04,37.45,37.96,455131,0
2016-12-05,38.38,38.55,37.94,37.97,657991,0
2016-12-06,37.97,38.6346,37.82,38.56,378295,0
2016-12-07,38.53,39.83,38.18,39.75,859820,0
2016-12-08,39.78,39.84,38.75,39.28,1325596,0
2016-12-09,39.34,39.79,38.98,39.21,689345,0
2016-12-12,39.21,39.4,38.51,38.58,610415,0
2016-12-13,38.78,38.84,37.85,38.21,878556,0
2016-12-14,37.8,38.18,36.88,36.93,659629,0
2016-12-15,36.94,37.57,36.67,37.26,437123,0
2016-12-16,37.25,38.2,37,37.85,1113254,0
2016-12-19,37.04,37.88,36.89,37.02,687941,0
2016-12-20,37.16,37.56,36.905,36.99,674324,0
2016-12-21,37.23,37.41,36.86,36.96,675249,0
2016-12-22,36.7,36.8,36.3,36.33,505191,0
2016-12-23,36.6,36.6,36.26,36.36,269467,0
2016-12-27,36.58,36.785,36.35,36.69,278442,0
2016-12-28,36.69,36.8,35.97,36.02,459169,0
2016-12-29,36.14,36.39,35.67,35.92,327179,0
2016-12-30,36.09,36.27,35.73,35.93,356681,0
2017-01-03,36.66,37.1575,36.47,36.9,1000242,0
2017-01-04,36.97,37.43,36.87,37.03,631858,0
2017-01-05,37.11,37.24,36.07,36.26,539444,0
2017-01-06,36.36,36.86,36.16,36.36,499494,0
2017-01-09,36.01,36.1595,35.42,35.49,418253,0
2017-01-10,35.35,36.57,35.31,36.51,624214,0
2017-01-11,36.75,37.91,36.68,37.85,635008,0
2017-01-12,37.98,37.98,36.42,36.9,468972,0
2017-01-13,39.71,39.79,38.2,38.31,938190,0
2017-01-17,38.34,38.34,37.02,37.38,607203,0
2017-01-18,37.23,37.74,37.0656,37.39,408817,0
2017-01-19,37.55,38.01,37.1,37.34,559006,0
2017-01-20,37.79,38.03,37.36,37.57,401096,0
2017-01-23,37.27,37.7,37.01,37.47,266572,0
2017-01-24,37.51,39.31,37.39,39.06,522499,0
2017-01-25,39.21,40.06,38.46,40,647792,0
2017-01-26,39.88,40.22,39.46,39.86,471474,0
2017-01-27,39.59,39.88,39.48,39.65,287461,0
2017-01-30,39.1,39.46,38.52,39.36,642453,0
2017-01-31,39.35,39.4,38.22,39,887772,0
2017-02-01,39.84,41,39.25,40.52,1734381,0
2017-02-02,40.1,41.32,38.94,40.53,1457833,0
2017-02-03,41.02,41.99,40.65,41.4,876620,0
2017-02-06,41.17,41.48,40.16,40.53,548342,0
2017-02-07,40.53,41.23,40.12,40.32,589653,0
2017-02-08,40.19,40.25,39.41,39.61,749016,0
2017-02-09,39.91,40.17,39.58,39.93,766441,0
2017-02-10,40.37,40.41,39.61,40.19,723754,0
2017-02-13,40.52,40.83,40.19,40.47,604667,0
2017-02-14,40.44,40.44,39.79,39.89,996479,0
2017-02-15,39.81,40.57,39.6,40.47,637423,0
2017-02-16,40.55,40.57,39.45,39.68,465988,0
2017-02-17,39.58,39.71,39.01,39.69,508822,0
2017-02-21,39.84,39.98,39.52,39.6,461284,0
2017-02-22,39.32,39.49,38.93,39.01,435300,0
2017-02-23,39.26,39.34,38.03,38.47,357995,0
2017-02-24,38.11,38.58,37.82,38.58,352578,0
2017-02-27,38.7,39.08,38.36,38.97,465274,0
2017-02-28,38.81,38.81,37.98,38.05,472894,0
2017-03-01,38.87,40.06,38.835,39.38,690494,0
2017-03-02,39.19,39.33,38.23,38.5,673108,0
2017-03-03,38.59,38.93,37.97,38.5,401747,0
2017-03-06,38.12,38.76,37.96,38.51,537505,0
2017-03-07,38.51,38.79,38.26,38.41,348632,0
2017-03-08,38.45,39.28,38.35,38.68,534003,0
2017-03-09,38.57,38.94,37.98,38.33,599673,0
2017-03-10,38.65,39.17,38.13,38.81,432170,0
2017-03-13,38.88,39.22,38.78,39.13,357984,0
2017-03-14,38.67,38.67,38.11,38.26,439145,0
2017-03-15,38.71,39.77,38.5,39.44,569274,0
2017-03-16,39.6,39.92,39.27,39.52,335150,0
2017-03-17,39.58,39.635,39.2,39.58,801019,0
2017-03-20,39.51,39.51,38.77,39.16,397591,0
2017-03-21,39.33,39.53,37.85,38.05,417636,0
2017-03-22,37.9,38.44,37.6,38.15,343310,0
2017-03-23,38.03,38.51,37.93,38.08,278576,0
2017-03-24,38.18,38.47,37.35,37.41,546824,0
2017-03-27,36.66,37.9,36.3608,37.76,496502,0
2017-03-28,37.8,38.59,37.57,38.39,300834,0
2017-03-29,38.3,38.97,38.09,38.82,436443,0
2017-03-30,38.96,39.32,38.73,39.31,358944,0
2017-03-31,39.09,39.4,38.85,39.26,358720,0
2017-04-03,39.25,39.4699,37.66,38.6,645137,0
2017-04-04,38.6,38.91,38.25,38.48,373006,0
2017-04-05,38.84,39.35,38.37,38.45,596198,0
2017-04-06,38.55,39.18,38.27,38.7,335933,0
2017-04-07,39.78,40.71,39.41,39.97,1393999,0
2017-04-10,39.99,40.56,39.63,40.03,677039,0
2017-04-11,39.98,40.14,39.28,40.01,1052171,0
2017-04-12,39.9,40.11,39.07,39.26,1074770,0
2017-04-13,39.04,39.66,38.25,38.29,603872,0
2017-04-17,38.55,39.305,38.33,39.23,432056,0
2017-04-18,38.75,39.66,38.55,39.38,627569,0
2017-04-19,39.78,39.91,38.79,39.07,457504,0
2017-04-20,39.39,39.75,39.24,39.6,360135,0
2017-04-21,39.66,39.66,38.58,38.75,727595,0
2017-04-24,39.21,39.96,39.21,39.9,832400,0
2017-04-25,40.29,40.9,40.19,40.56,1143724,0
2017-04-26,40.53,40.87,40.24,40.45,1067544,0
2017-04-27,40.39,40.6,40.06,40.45,724932,0
2017-04-28,40.62,40.86,40.35,40.47,863814,0
2017-05-01,40.57,40.57,39.68,40,605292,0
2017-05-02,40.15,40.61,39.38,40,579432,0
2017-05-03,39.64,39.92,38.93,39.78,659012,0
2017-05-04,39.5,39.68,38.42,38.72,1266549,0
2017-05-05,39.06,40.39,38.2,40.11,1710809,0
2017-05-08,40.11,40.27,39.365,39.44,992799,0
2017-05-09,39.65,39.97,38.98,39.16,524039,0
2017-05-10,39.15,39.72,38.95,39.66,930247,0
2017-05-11,39.58,39.96,39.005,39.9,1279417,0
2017-05-12,39.79,39.98,39.41,39.73,584058,0
2017-05-15,40,40.44,39.77,39.8,524381,0
2017-05-16,40,40.01,39.4,39.9,469308,0
2017-05-17,39.13,39.72,39.06,39.47,871807,0
2017-05-18,39.51,39.88,39.12,39.66,555741,0
2017-05-19,39.99,40.69,39.99,40.24,1842081,0
2017-05-22,40.62,40.86,40.05,40.21,968293,0
2017-05-23,40.33,40.4,39.93,40.14,676156,0
2017-05-24,40.14,40.43,39.96,40.06,2178643,0
2017-05-25,40.11,40.43,39.88,40.09,941681,0
2017-05-26,40.08,40.76,39.84,40.6,794882,0
2017-05-30,40.31,40.62,39.91,40.43,391784,0
2017-05-31,40.38,40.75,39.5875,40.56,591511,0
2017-06-01,40.96,41.71,40.64,41.47,709596,0
2017-06-02,41.47,41.96,41.12,41.58,544184,0
2017-06-05,41.38,41.7,41.22,41.25,275178,0
2017-06-06,40.97,40.97,40.35,40.78,320226,0
2017-06-07,40.75,40.83,39.09,39.37,901649,0
2017-06-08,39.24,40.06,39.12,40.03,643914,0
2017-06-09,40.03,40.42,39.91,40.24,943304,0
2017-06-12,40.49,40.54,39.75,40.25,830533,0
2017-06-13,40.38,40.96,40.09,40.94,1338729,0
2017-06-14,40.95,40.96,39.265,39.59,778964,0
2017-06-15,39.05,39.47,38.85,39.47,717221,0
2017-06-16,39.49,39.96,39.37,39.68,630157,0
2017-06-19,39.72,40.24,39.68,40.18,491441,0
2017-06-20,39.45,39.86,38.445,39.4,1579066,0
2017-06-21,39.66,39.66,36.93,37,1577552,0
2017-06-22,37.18,37.42,36.6,36.98,1597084,0
2017-06-23,36.9,37.895,36.8,37.88,1576768,0
2017-06-26,38.07,38.5,37.61,38.15,934894,0
2017-06-27,38.21,38.62,38.01,38.04,550580,0
2017-06-28,38.33,39.12,38.14,38.68,1049039,0
2017-06-29,38.78,39.22,38.44,38.71,912846,0
2017-06-30,38.98,39.62,38.55,39.37,853569,0
2017-07-03,39.69,40.08,39.23,39.92,313471,0
2017-07-05,39.73,39.985,39.25,39.64,727328,0
2017-07-06,39.52,39.81,39.09,39.21,782481,0
2017-07-07,39.26,39.4,38.67,39.26,793025,0
2017-07-10,39.27,39.84,39.0965,39.31,951301,0
2017-07-11,39.26,39.5499,38.99,39.31,704917,0
2017-07-12,39.81,40.53,39.43,40.3,945967,0
2017-07-13,40.33,40.33,39.855,40.14,645737,0
2017-07-14,40.28,41.07,40.01,40.91,676653,0
2017-07-17,40.91,41.39,40.5,41.24,576174,0
2017-07-18,41.27,41.54,40.94,41.45,624347,0
2017-07-19,41.51,41.66,41.34,41.56,596170,0
2017-07-20,41.6,41.9799,41.27,41.75,862019,0
2017-07-21,41.77,42.07,41.46,41.97,1110053,0
2017-07-24,41.84,42.04,41.13,41.75,1210517,0
2017-07-25,42.3,42.5,41.27,41.46,1511803,0
2017-07-26,41.54,41.54,40.8,40.95,640706,0
2017-07-27,41.3,41.41,40.6,40.83,940494,0
2017-07-28,40.51,40.78,39.74,40.55,1066555,0
2017-07-31,41.27,42.75,41.08,41.28,1647553,0
2017-08-01,41.37,41.615,40.7,40.93,790122,0
2017-08-02,40.74,41.28,40.6175,41.18,898438,0
2017-08-03,41.27,41.365,40.92,41.27,677479,0
2017-08-04,41.2,41.77,41.19,41.47,702012,0
2017-08-07,41.43,41.59,41.1,41.36,562305,0
2017-08-08,41.23,41.62,40.8,41.05,448427,0
2017-08-09,40.98,41.05,40.58,40.68,347923,0
2017-08-10,40.43,40.605,39.84,39.85,475445,0
2017-08-11,38.86,40.17,38.86,40.01,425942,0
2017-08-14,40.3,40.69,40.04,40.35,382498,0
2017-08-15,40.41,40.45,39.55,39.63,657309,0
2017-08-16,39.7,40.18,39.7,39.84,777160,0
2017-08-17,39.64,39.64,38.2,38.22,739061,0
2017-08-18,38.02,38.22,37.63,37.82,881851,0
2017-08-21,37.8,37.89,37.3599,37.41,591294,0
2017-08-22,37.5,38.48,37.26,38.35,1332084,0
2017-08-23,38.06,38.56,37.89,37.9,649183,0
2017-08-24,38,38.345,37.73,37.74,454164,0
2017-08-25,38.5,39.305,38.5,39.08,976767,0
2017-08-28,39.3,39.305,38.45,38.79,533944,0
2017-08-29,38.34,38.98,38.2597,38.84,337655,0
2017-08-30,38.79,39.5,38.65,39.43,544614,0
2017-08-31,39.75,39.96,39.56,39.88,340110,0
2017-09-01,40,40.67,39.76,40.59,534005,0
2017-09-05,40.55,40.74,39.82,40.04,416224,0
2017-09-06,40.38,40.38,39.52,39.56,483395,0
2017-09-07,39.64,39.64,39.09,39.36,294981,0
2017-09-08,39.14,39.74,39.09,39.68,509473,0
2017-09-11,40,41.11,39.97,40.92,562132,0
2017-09-12,41.13,41.37,40.44,41.2,335886,0
2017-09-13,41.1,41.49,40.97,41.29,275436,0
2017-09-14,41.3,41.53,41.12,41.37,434173,0
2017-09-15,41.4,41.57,40.98,41.37,706166,0
2017-09-18,41.47,41.61,41.2,41.52,846243,0
2017-09-19,41.56,41.88,41.42,41.77,685043,0
2017-09-20,41.87,42.09,41.68,41.83,713525,0
2017-09-21,41.84,42.14,41.68,41.69,353638,0
2017-09-22,41.61,42.85,41.48,42.74,715807,0
2017-09-25,42.81,42.93,41.99,42.06,570109,0
2017-09-26,41.92,41.95,41.06,41.65,707507,0
2017-09-27,41.93,42.19,41.16,42.06,462411,0
2017-09-28,41.99,42.07,41.5,41.94,319465,0
2017-09-29,41.84,42.04,41.59,41.64,284162,0
2017-10-02,41.61,42.11,41.43,42.05,628822,0
2017-10-03,42.25,42.38,42.0148,42.35,473823,0
2017-10-04,42.32,42.72,42.15,42.28,450353,0
2017-10-05,42.35,42.48,42.15,42.3,388062,0
2017-10-06,42.07,42.5,42.02,42.16,388213,0
2017-10-09,42.3,42.45,42.11,42.35,421008,0
2017-10-10,42.65,42.75,41.7264,41.82,374933,0
2017-10-11,41.9,42.04,41.73,42.03,288471,0
2017-10-12,41.77,42.19,41.77,42.03,388233,0
2017-10-13,42.26,42.8,41.96,42.26,547916,0
2017-10-16,42.62,43.01,42.28,42.79,740095,0
2017-10-17,42.67,42.81,42.32,42.5,542725,0
2017-10-18,41.86,42.17,41.755,41.95,610707,0
2017-10-19,41.66,42.01,41.531,42,311121,0
2017-10-20,42.35,42.8,42.25,42.75,481011,0
2017-10-23,42.86,43.26,42.68,42.71,658130,0
2017-10-24,42.95,43.29,42.84,43.16,374675,0
2017-10-25,43.18,43.1993,42,42.52,471742,0
2017-10-26,42.82,42.945,42.32,42.78,563906,0
2017-10-27,42.57,42.72,41.77,42.22,393088,0
2017-10-30,41.9975,42.11,41.58,41.61,360696,0
2017-10-31,41.93,41.98,41.63,41.71,430473,0
2017-11-01,41.97,42.25,41.51,41.56,385704,0
2017-11-02,41.39,41.91,41.3,41.81,425484,0
2017-11-03,41.84,42.38,41.8,42.33,950081,0
2017-11-06,36.76,38.53,33.31,36.92,3728074,0
2017-11-07,36.57,36.95,36.245,36.95,1738977,0
2017-11-08,36.71,37.12,36.6,36.74,1593989,0
2017-11-09,36.33,36.62,35.79,36.18,1489874,0
2017-11-10,36.05,36.66,36.03,36.53,1036962,0
