Date,Open,High,Low,Close,Volume,OpenInt
2008-12-05,11.25,11.5,11.115,11.25,9600,0
2008-12-08,11.175,11.175,10.625,10.925,28000,0
2008-12-09,10.85,10.85,10.55,10.55,8400,0
2008-12-10,10.6,10.6,10.475,10.6,1000,0
2008-12-11,10.825,11.05,10.78,11.05,25600,0
2008-12-12,11,11,10.75,10.75,35400,0
2008-12-15,10.75,10.75,10.375,10.375,5200,0
2008-12-16,10.325,10.325,8.6,8.625,2120220,0
2008-12-17,8.475,8.475,5.89,7.75,1031358,0
2008-12-18,7.13,8,6.3,6.625,1077850,0
2008-12-19,6.625,6.625,5.005,5.675,878360,0
2008-12-22,5.6,5.75,3.91,4.45,1209426,0
2008-12-23,4.95,4.95,3.525,3.55,1343112,0
2008-12-24,3.5,3.975,3.475,3.815,348978,0
2008-12-26,3.835,4.07,3.675,3.8,448890,0
2008-12-29,4.14,4.335,3.8,3.875,443678,0
2008-12-30,3.7,4.05,3.7,3.97,334058,0
2008-12-31,3.95,4.315,3.91,4.195,449624,0
2009-01-02,4.22,5,4.145,4.875,356242,0
2009-01-05,4.875,5.595,4.78,5.505,405842,0
2009-01-06,5.575,6.5,5.575,6.17,613458,0
2009-01-07,6,6.275,5.15,5.15,464920,0
2009-01-08,5.5,5.595,4.97,5.015,713752,0
2009-01-09,5.12,5.5,5.12,5.29,504504,0
2009-01-12,5.005,5.58,5.005,5.13,184578,0
2009-01-13,5.115,5.525,5.045,5.32,190684,0
2009-01-14,5.32,5.42,4.83,4.83,147196,0
2009-01-15,4.855,4.99,4.3,4.575,582926,0
2009-01-16,4.59,5.25,4.5,5.25,323266,0
2009-01-20,5.185,5.585,4.42,4.725,417278,0
2009-01-21,4.725,5.15,4.725,4.87,164848,0
2009-01-22,4.75,5,4.75,4.99,440372,0
2009-01-23,4.875,5.325,4.875,5.255,178996,0
2009-01-26,4.835,5.57,4.835,5.55,193318,0
2009-01-27,5.59,5.97,5.075,5.185,376474,0
2009-01-28,5.325,5.975,5.325,5.66,262140,0
2009-01-29,5.575,5.87,5.07,5.075,185816,0
2009-01-30,5.25,5.95,5.25,5.655,258510,0
2009-02-02,5.205,6.15,5.205,6.09,150824,0
2009-02-03,6.13,6.355,5.505,5.6,353188,0
2009-02-04,6.225,6.3,5.225,5.33,193764,0
2009-02-05,5.345,5.865,5.345,5.61,197352,0
2009-02-06,5.63,6.065,5.44,5.54,187336,0
2009-02-09,5.3,5.67,5.25,5.59,98952,0
2009-02-10,5.535,5.76,4.975,5.075,196032,0
2009-02-11,5.12,5.775,5.12,5.185,208972,0
2009-02-12,5.125,5.47,4.835,5.26,203240,0
2009-02-13,5.265,5.805,5.195,5.69,192480,0
2009-02-17,5.5,5.6,5.2,5.255,173776,0
2009-02-18,5.29,5.6,4.975,5.045,163332,0
2009-02-19,5.11,5.375,5.11,5.36,70198,0
2009-02-20,5.25,5.55,5.22,5.315,87506,0
2009-02-23,5.315,5.5,5.25,5.305,98212,0
2009-02-24,5.48,5.5,5.29,5.5,86592,0
2009-02-25,5.5,5.775,5.31,5.615,107880,0
2009-02-26,5.625,5.625,5.315,5.53,218980,0
2009-02-27,5.62,5.62,4.925,4.935,236544,0
2009-03-02,4.695,4.9,3.485,3.585,398756,0
2009-03-03,3.675,3.96,3.08,3.105,251068,0
2009-03-04,3.07,4.185,3,3.795,742720,0
2009-03-05,3.67,3.845,3.13,3.2,304042,0
2009-03-06,3.235,3.895,3.125,3.25,346644,0
2009-03-09,3.195,3.77,3.065,3.19,668144,0
2009-03-10,3.365,3.755,2.965,3.31,544342,0
2009-03-11,3.32,3.415,3.035,3.3,401972,0
2009-03-12,3.265,3.775,3.23,3.73,315480,0
2009-03-13,3.7,3.78,3.545,3.71,95602,0
2009-03-16,3.77,3.945,3.44,3.485,218456,0
2009-03-17,3.495,3.65,3.365,3.65,109256,0
2009-03-18,3.65,4.025,3.635,3.94,123456,0
2009-03-19,3.975,4.695,3.925,4.01,284770,0
2009-03-20,4.065,4.08,3.29,3.41,360920,0
2009-03-23,3.525,3.69,3.355,3.69,133076,0
2009-03-24,3.45,4.085,3.45,3.95,230742,0
2009-03-25,4.05,4.15,3.565,3.76,240240,0
2009-03-26,3.655,4.065,3.655,3.95,155622,0
2009-03-27,3.86,3.91,3.6,3.61,110324,0
2009-03-30,3.475,3.95,3.475,3.69,198752,0
2009-03-31,3.755,4.185,3.745,4.015,154088,0
2009-04-01,3.87,4.225,3.87,4.225,110154,0
2009-04-02,4.59,4.655,4.215,4.57,130648,0
2009-04-03,4.61,4.61,4.03,4.04,186064,0
2009-04-06,4.06,4.06,3.645,3.845,126170,0
2009-04-07,3.765,3.825,3.635,3.68,221492,0
2009-04-08,3.775,3.975,3.7,3.975,103812,0
2009-04-09,4.125,4.625,4.01,4.23,242070,0
2009-04-13,4.18,4.4,3.925,4.065,153862,0
2009-04-14,4.185,4.675,4.11,4.65,321968,0
2009-04-15,4.36,4.89,4.36,4.825,290750,0
2009-04-16,4.865,4.94,4.76,4.935,229230,0
2009-04-17,4.94,5.115,4.925,5.065,239054,0
2009-04-20,5,5.46,4.935,5.04,243032,0
2009-04-21,5.14,5.56,4.83,5.05,243508,0
2009-04-22,5.015,5.425,5.01,5.2,190800,0
2009-04-23,5.29,5.835,5.29,5.605,183002,0
2009-04-24,5.7,6.245,5.64,5.98,215564,0
2009-04-27,5.735,5.76,5.425,5.57,130214,0
2009-04-28,5.645,6.205,5.6,5.91,189274,0
2009-04-29,5.985,6.405,5.845,5.95,238270,0
2009-04-30,6.635,7.8,6.635,7.61,773804,0
2009-05-01,7.75,7.8,6.975,7.23,403054,0
2009-05-04,7.46,10.465,7.31,10.27,1707892,0
2009-05-05,9.715,11.285,9.04,9.6,1095376,0
2009-05-06,10.35,10.35,9.335,10,450756,0
2009-05-07,10.25,10.685,9.68,10.49,433314,0
2009-05-08,10.525,11.36,10.525,11.155,381796,0
2009-05-11,11.155,11.945,10.59,11.135,306738,0
2009-05-12,11.36,11.5,10.41,11.21,262934,0
2009-05-13,11.06,11.06,9.525,9.695,381316,0
2009-05-14,9.8,11,9.51,10.92,347112,0
2009-05-15,11.05,11.05,9.995,10.09,306688,0
2009-05-18,10.45,11.16,10.3,11.125,300418,0
2009-05-19,11.165,13.075,10.995,12.435,427888,0
2009-05-20,12.175,12.47,11.26,11.855,642826,0
2009-05-21,11.28,11.83,10.5,11.78,352332,0
2009-05-22,11.805,11.95,10.465,10.54,424152,0
2009-05-26,11.265,11.675,10.43,11.675,330090,0
2009-05-27,11.53,12.04,10.88,11.115,312614,0
2009-05-28,11.11,11.965,11.11,11.71,184410,0
2009-05-29,11.79,11.895,11.285,11.835,194122,0
2009-06-01,12,12.95,12,12.455,230668,0
2009-06-02,12.36,12.655,11.79,12.035,397722,0
2009-06-03,11.755,12.71,11.26,12.67,356546,0
2009-06-04,12.695,13.625,12.315,12.995,264298,0
2009-06-05,12.995,13.095,12.255,12.79,188486,0
2009-06-08,12.91,13,12.065,12.615,170996,0
2009-06-09,12.94,13.18,12.52,12.78,206072,0
2009-06-10,13.025,13.26,12.545,13.085,242118,0
2009-06-11,13.325,13.48,12.73,13.36,175352,0
2009-06-12,12.95,13.57,12.95,13.51,103832,0
2009-06-15,13.325,13.465,12.305,13.44,261738,0
2009-06-16,13.25,13.25,12.435,12.85,232552,0
2009-06-17,12.82,13.125,12.4,13.005,181894,0
2009-06-18,13.1,13.56,13.06,13.205,184798,0
2009-06-19,13.4,13.4,12.915,12.95,389552,0
2009-06-22,12.85,12.87,12.24,12.525,346416,0
2009-06-23,12.57,13.325,12.53,12.77,265948,0
2009-06-24,12.775,13.08,12.63,12.8,148304,0
2009-06-25,12.7,13,12.415,13,174602,0
2009-06-26,12.95,13.05,12.52,13,460242,0
2009-06-29,13,13.045,12.62,12.92,228690,0
2009-06-30,12.925,13.105,12.265,12.645,361032,0
2009-07-01,12.725,13.615,12.62,13.21,222274,0
2009-07-02,12.665,13.37,12.665,13,161924,0
2009-07-06,12.88,13.08,12.555,12.94,243754,0
2009-07-07,13.09,13.09,12.54,12.67,407648,0
2009-07-08,12.665,13.06,12.5,13.03,181862,0
2009-07-09,13.16,13.255,12.605,12.61,167558,0
2009-07-10,12.58,13.235,12.5,13.205,164776,0
2009-07-13,13.145,13.81,13.075,13.725,208802,0
2009-07-14,13.755,14.34,13.555,14.19,196874,0
2009-07-15,14.395,14.605,14.2,14.345,327162,0
2009-07-16,14.31,15.255,14.225,15.18,254210,0
2009-07-17,15.295,15.515,15.105,15.295,188534,0
2009-07-20,15.29,15.705,15.125,15.37,205152,0
2009-07-21,15.4,15.97,15.13,15.935,166490,0
2009-07-22,16.035,16.74,16.005,16.37,255784,0
2009-07-23,16.405,17.495,16.38,17.24,299978,0
2009-07-24,17.28,17.45,16.595,16.725,282438,0
2009-07-27,16.795,17.85,16.77,17.77,361236,0
2009-07-28,17.75,18.345,17.455,18.21,224824,0
2009-07-29,18.11,18.39,17.7,18.115,265474,0
2009-07-30,18.56,19.945,18.05,18.285,636824,0
2009-07-31,18.685,21.435,18.505,20.035,1024758,0
2009-08-03,20.57,21.715,20.5,21.285,561558,0
2009-08-04,21.36,22.49,20.79,22.37,433406,0
2009-08-05,22.495,22.5,21.4,21.8,477350,0
2009-08-06,22.01,22.01,20.375,20.795,481608,0
2009-08-07,21.25,22.4,20.94,22.17,351226,0
2009-08-10,22.43,23.755,22.285,23.37,667364,0
2009-08-11,23.25,23.805,22.725,23.25,619360,0
2009-08-12,23.42,23.88,23.205,23.475,558974,0
2009-08-13,24.05,24.31,23.65,24.125,332452,0
2009-08-14,24.125,24.125,22.625,23.07,399768,0
2009-08-17,22.3,22.78,20.705,22.2,870298,0
2009-08-18,22.295,22.565,21.59,21.645,340416,0
2009-08-19,21.37,22.76,21.19,22.73,459162,0
2009-08-20,22.695,23.475,22.6,23.375,369936,0
2009-08-21,23.5,23.815,23.1,23.465,385236,0
2009-08-24,23.875,24.355,23.135,23.38,381404,0
2009-08-25,23.575,24.5,23.215,24.05,383446,0
2009-08-26,24.4,25.6,23.845,23.87,533750,0
2009-08-27,23.865,24.215,22.75,23.795,334108,0
2009-08-28,23.905,24.05,23.095,23.16,187952,0
2009-08-31,22.835,23.155,22.245,23.075,288184,0
2009-09-01,22.815,23.79,21.795,22.5,479274,0
2009-09-02,22.25,22.7,21.555,21.85,419826,0
2009-09-03,21.805,22.805,21.625,22.715,239738,0
2009-09-04,22.68,23.075,22.535,22.96,167890,0
2009-09-08,22.765,22.765,20.84,20.97,581920,0
2009-09-09,20.8,21.53,20.115,21.385,417628,0
2009-09-10,21.47,22.13,21.41,21.66,211556,0
2009-09-11,21.665,21.955,20.875,21.245,242520,0
2009-09-14,20.995,21.225,20.655,20.825,206170,0
2009-09-15,20.68,22.12,20.64,21.765,231292,0
2009-09-16,21.905,22.5,21.895,22.295,223898,0
2009-09-17,22.245,22.65,22.155,22.425,280542,0
2009-09-18,22.5,22.695,22.15,22.49,307602,0
2009-09-21,22.4,22.4,21.8,21.95,150202,0
2009-09-22,22.005,22.325,21.26,21.5,161924,0
2009-09-23,21.5,22.58,20.925,21.755,160902,0
2009-09-24,21.75,22.125,20.19,21.035,257888,0
2009-09-25,20.865,21.415,20.605,21.085,141524,0
2009-09-28,21.305,22.25,21.145,21.765,163040,0
2009-09-29,21.72,22,21.165,21.19,156426,0
2009-09-30,21.14,21.385,20.49,20.665,253670,0
2009-10-01,20.66,20.725,19.4,19.515,254738,0
2009-10-02,19.055,20.365,18.675,20.12,222878,0
2009-10-05,20.15,22.125,20.15,22.08,235182,0
2009-10-06,22.255,22.97,22.13,22.895,340318,0
2009-10-07,22.895,23.165,22.5,22.88,277024,0
2009-10-08,23,23.25,22.725,22.855,301490,0
2009-10-09,22.845,23.175,22.035,22.41,206878,0
2009-10-12,21.84,22.4,20.885,21.12,190616,0
2009-10-13,21.055,21.3,20.48,20.82,166230,0
2009-10-14,21.16,22.365,20.86,22.295,204978,0
2009-10-15,22.295,22.985,21.87,22.98,172570,0
2009-10-16,23.08,23.235,22.35,23.02,264642,0
2009-10-19,23.155,23.17,22.4,22.65,191322,0
2009-10-20,22.61,22.615,21.07,22.12,192754,0
2009-10-21,22.255,25.91,22.25,24.81,820870,0
2009-10-22,24.81,25.8,24.23,24.89,277470,0
2009-10-23,25.255,25.78,24.14,24.2,280772,0
2009-10-26,24.23,24.955,24.22,24.74,358832,0
2009-10-27,24.69,25.175,24.25,24.72,409480,0
2009-10-28,24.56,25.4,23.17,23.875,581836,0
2009-10-29,25.245,25.81,22.295,23.55,769964,0
2009-10-30,23.205,23.725,22.61,22.635,574974,0
2009-11-02,23,23.3,22.435,22.73,229540,0
2009-11-03,21.9,23.65,21.9,23.56,223792,0
2009-11-04,23.7,24.55,23.25,23.505,249660,0
2009-11-05,24,24.61,23.745,24.44,235510,0
2009-11-06,24.01,24.745,23.64,24.34,151474,0
2009-11-09,24.435,25.41,24.28,24.32,294170,0
2009-11-10,24.415,25.33,24.375,24.965,222362,0
2009-11-11,25.325,25.7,24.4,24.74,184920,0
2009-11-12,24.69,24.975,23.56,23.615,217588,0
2009-11-13,23.855,24.235,23.655,24.09,105040,0
2009-11-16,24.2,25.1,24.195,24.945,247276,0
2009-11-17,24.915,25.505,24.22,24.305,173280,0
2009-11-18,24.385,25.12,24.16,24.81,91286,0
2009-11-19,24.505,25.125,23.64,24.2,239858,0
2009-11-20,24.055,24.455,23.97,24.365,97044,0
2009-11-23,24.78,24.855,24.3,24.735,128902,0
2009-11-24,24.675,24.735,24.445,24.575,92284,0
2009-11-25,24.5,24.705,24.24,24.415,120748,0
2009-11-27,23.825,24.08,23.555,23.555,118310,0
2009-11-30,23.555,24.585,23.5,24.565,166616,0
2009-12-01,24.865,24.865,23.95,24.225,159216,0
2009-12-02,24.5,24.64,24.08,24.18,128752,0
2009-12-03,24.185,24.43,23.765,23.82,170894,0
2009-12-04,24.105,25.12,24.005,24.71,247514,0
2009-12-07,25.185,25.45,24.765,25.22,183268,0
2009-12-08,25.14,28.655,25.045,27.345,747128,0
2009-12-09,28.05,28.175,27.035,28,279354,0
2009-12-10,28.345,28.495,26.535,26.63,338732,0
2009-12-11,27.715,27.715,26.115,26.58,128780,0
2009-12-14,26.825,27.995,26.615,27.77,180074,0
2009-12-15,27.73,28.04,26.6,27.165,208362,0
2009-12-16,27.5,28.545,27.175,27.645,182336,0
2009-12-17,27.3,27.945,27.06,27.88,155300,0
2009-12-18,28.875,29.95,27.775,29.655,661168,0
2009-12-21,29.63,29.72,28.36,28.635,321340,0
2009-12-22,28.56,29.34,28.255,28.965,169922,0
2009-12-23,29,29.515,28.775,29.325,83528,0
2009-12-24,29.325,29.86,29.28,29.6,67838,0
2009-12-28,29.635,29.65,28.295,28.715,198922,0
2009-12-29,29.015,29.055,28.15,28.25,138964,0
2009-12-30,28.45,28.45,27.51,28.15,115472,0
2009-12-31,28.045,28.845,27.425,27.485,125026,0
2010-01-04,27.925,28.44,27.015,27.16,219686,0
2010-01-05,27.245,28.175,26.37,27.745,501544,0
2010-01-06,27.96,28.41,27.39,27.89,198282,0
2010-01-07,27.925,29.095,27.3,29.04,190818,0
2010-01-08,28.88,28.88,27.67,28.235,177626,0
2010-01-11,28.29,28.29,27.45,27.48,117696,0
2010-01-12,26.91,27.75,26.575,27.57,203840,0
2010-01-13,27.57,27.97,26.88,27.64,92970,0
2010-01-14,27.5,27.9,27.255,27.5,86152,0
2010-01-15,27.685,27.87,26.6,27.61,187356,0
2010-01-19,27.14,28.045,26.955,27.25,206738,0
2010-01-20,27.01,27.01,25.775,26.25,239782,0
2010-01-21,26.23,26.75,24.8,24.95,278926,0
2010-01-22,24.875,25.02,23.775,24.05,268190,0
2010-01-25,24.095,24.43,22.975,23.445,351628,0
2010-01-26,23.27,24.02,22.565,23.855,258754,0
2010-01-27,23.77,24.8,23.475,24.545,165944,0
2010-01-28,24.68,24.9,23.69,23.935,148742,0
2010-01-29,23.925,25.07,23.155,24.465,213510,0
2010-02-01,24.52,24.59,23.035,23.715,154266,0
2010-02-02,23.665,26.425,23.535,26.305,441106,0
2010-02-03,26.09,26.605,25.325,25.63,324786,0
2010-02-04,25.495,26.5,25.035,25.07,262818,0
2010-02-05,25.29,25.725,24.74,25.395,128192,0
2010-02-08,25.375,27.19,24.97,26.775,249672,0
2010-02-09,26.86,27.315,25.81,26.315,215548,0
2010-02-10,26.255,26.445,25.23,26.1,242050,0
2010-02-11,25.92,26.315,24.885,25.075,188238,0
2010-02-12,24.995,25.66,24.66,25.66,167784,0
2010-02-16,25.8,26.41,25.17,26.285,118972,0
2010-02-17,26.495,26.96,25.735,26.655,220842,0
2010-02-18,27.61,27.965,21.355,22.115,2660928,0
2010-02-19,22.5,25,22.39,24.235,1472150,0
2010-02-22,23.975,24.565,23.125,23.79,439084,0
2010-02-23,23.67,24.41,23.4,23.41,351478,0
2010-02-24,23.505,23.95,23.365,23.775,288700,0
2010-02-25,23.64,24.225,23.33,24.16,282746,0
2010-02-26,24.205,24.63,23.41,24.13,389992,0
2010-03-01,24.1,24.72,23.495,24.35,209266,0
2010-03-02,24.96,24.96,24.385,24.555,135508,0
2010-03-03,24.7,24.725,23.925,24.1,167234,0
2010-03-04,24.1,24.605,24.01,24.5,91248,0
2010-03-05,24.56,24.725,24.445,24.6,228356,0
2010-03-08,24.66,24.98,24.455,24.545,170818,0
2010-03-09,24.53,25,24.53,24.9,210424,0
2010-03-10,24.925,26.245,24.905,25.46,335006,0
2010-03-11,25.185,25.805,25.06,25.735,175508,0
2010-03-12,25.875,26,25.42,25.55,179368,0
2010-03-15,25.575,25.575,25.28,25.45,107992,0
2010-03-16,25.49,25.645,25.25,25.5,189634,0
2010-03-17,25.515,26.775,25.515,26.56,316796,0
2010-03-18,26.62,26.74,26.11,26.525,219774,0
2010-03-19,26.71,26.815,25.135,25.5,456448,0
2010-03-22,25.315,25.765,25.31,25.635,183312,0
2010-03-23,25.57,26.435,25.38,26.34,146892,0
2010-03-24,26.06,26.06,25.61,25.78,142726,0
2010-03-25,25.925,25.925,24.915,24.935,344614,0
2010-03-26,25,25.395,24.75,24.9,225542,0
2010-03-29,24.905,25.36,24.405,24.88,132266,0
2010-03-30,24.88,25.565,24.435,24.535,141042,0
2010-03-31,24.49,24.82,24.28,24.625,161014,0
2010-04-01,24.66,25.065,24.2,24.275,118456,0
2010-04-05,24.38,25.595,24.38,25.595,228988,0
2010-04-06,25.35,25.63,25.025,25.385,246512,0
2010-04-07,25.305,25.515,25.125,25.29,214144,0
2010-04-08,25.255,25.615,25.015,25.57,248206,0
2010-04-09,25.64,26.21,25.39,25.8,200628,0
2010-04-12,25.775,26.12,25.635,26.02,233836,0
2010-04-13,25.875,26.21,25.775,26.01,325250,0
2010-04-14,26.065,26.705,25.98,26.685,247270,0
2010-04-15,26.575,27.71,26.46,27.075,339982,0
2010-04-16,27.09,27.195,26.775,27.155,244688,0
2010-04-19,27.14,27.55,26.935,27.42,460342,0
2010-04-20,27.625,27.995,27.395,27.85,193928,0
2010-04-21,27.745,28.32,27.455,28.145,182850,0
2010-04-22,28.14,28.15,27.605,28.15,167702,0
2010-04-23,28.215,28.215,27.805,28.13,213854,0
2010-04-26,28.22,28.33,27.82,27.975,124368,0
2010-04-27,27.69,27.94,26.77,27.19,396140,0
2010-04-28,27.31,28.07,27.075,27.555,195652,0
2010-04-29,27.92,32.33,27.92,31.32,875922,0
2010-04-30,31.41,32.72,31.175,31.84,547318,0
2010-05-03,31.98,33.01,31.49,31.91,328562,0
2010-05-04,31.63,31.63,30.375,30.925,415946,0
2010-05-05,30.445,31.13,28.96,30.66,249868,0
2010-05-06,30.53,30.735,14.62,29.875,407548,0
2010-05-07,29.94,30.74,28.505,30.005,446668,0
2010-05-10,30.795,31.065,29.985,30.34,218616,0
2010-05-11,30.125,32.145,29.9,31.09,265950,0
2010-05-12,31.275,32.635,31.265,32.56,195714,0
2010-05-13,32.24,32.755,32.12,32.56,245212,0
2010-05-14,32.375,32.825,31.76,32.54,198674,0
2010-05-17,32.945,33,30.8,31,203706,0
2010-05-18,31.285,32.3,30.54,30.685,178136,0
2010-05-19,29.945,30,28.125,29.49,401436,0
2010-05-20,29.13,29.9,28.545,28.825,410406,0
2010-05-21,28.745,29.57,27.995,28.72,410940,0
2010-05-24,28.575,29.43,28.5,28.6,192908,0
2010-05-25,27.74,28.75,27.74,28.635,368868,0
2010-05-26,29.01,29.965,28.755,28.875,269638,0
2010-05-27,29.36,31.105,29.36,31.085,190216,0
2010-05-28,31.16,31.51,30.195,30.615,174032,0
2010-06-01,30.285,30.525,29.285,29.555,270252,0
2010-06-02,29.54,30.405,29.13,29.97,179568,0
2010-06-03,29.71,31.155,29.71,30.275,111446,0
2010-06-04,30.06,30.06,29.005,29.25,182444,0
2010-06-07,29.405,29.405,27.315,27.38,191194,0
2010-06-08,27.46,28.11,26.315,27.45,350480,0
2010-06-09,27.51,29.75,27.51,28.725,236088,0
2010-06-10,29.25,29.99,29.075,29.805,150342,0
2010-06-11,29.67,30.615,29.115,30.2,225230,0
2010-06-14,30.5,31.66,30.4,30.65,318506,0
2010-06-15,30.9,31.45,30.615,31.35,199008,0
2010-06-16,31.045,31.425,30.72,30.86,156962,0
2010-06-17,30.875,31.61,30.56,31.28,130706,0
2010-06-18,31.275,31.605,30.835,31.24,173534,0
2010-06-21,31.555,32.05,30.73,30.965,132490,0
2010-06-22,30.965,31.735,29.62,29.625,149794,0
2010-06-23,29.605,29.925,28.955,29.495,151954,0
2010-06-24,29.23,29.46,28.43,28.525,141928,0
2010-06-25,28.545,30.17,28.25,29.53,563704,0
2010-06-28,29.7,29.725,28.78,28.82,130564,0
2010-06-29,28.44,28.525,27.125,27.33,431990,0
2010-06-30,27.43,28.175,26.76,27.38,399962,0
2010-07-01,27.35,27.69,24.955,26.52,743894,0
2010-07-02,26.58,27.385,26.425,26.73,205618,0
2010-07-06,26.915,27.225,25.53,25.72,285754,0
2010-07-07,25.76,26.28,25.445,26.205,262754,0
2010-07-08,26.43,26.825,26.08,26.44,175024,0
2010-07-09,26.08,26.735,26.065,26.53,163816,0
2010-07-12,26.075,26.52,25.375,26.03,254816,0
2010-07-13,26.495,27.545,26.495,27.37,295068,0
2010-07-14,27.405,27.47,26.845,27.3,276808,0
2010-07-15,27.29,27.71,26.945,27.545,317622,0
2010-07-16,27.39,27.44,26.675,26.995,383526,0
2010-07-19,27.155,27.165,26.205,26.65,211562,0
2010-07-20,26.285,27.455,26.025,27.345,213338,0
2010-07-21,27.535,28,26.835,26.955,262402,0
2010-07-22,27.375,27.755,27.08,27.58,322244,0
2010-07-23,27.585,28.42,27.22,28.39,246408,0
2010-07-26,28.685,28.98,27.58,28.175,298504,0
2010-07-27,28.36,28.97,27.945,28.445,194938,0
2010-07-28,28.345,28.56,27.51,27.635,299022,0
2010-07-29,29.925,31.08,29.82,30.63,850462,0
2010-07-30,30.195,31.715,29.94,30.815,610938,0
2010-08-02,31.51,31.935,31.135,31.485,422634,0
2010-08-03,31.5,31.875,30.97,31.675,289662,0
2010-08-04,31.94,32.685,31.94,32.2,259198,0
2010-08-05,31.95,32.41,31.705,32.115,366052,0
2010-08-06,31.765,33.2,31.645,33.115,307148,0
2010-08-09,33.115,33.735,33.115,33.5,210816,0
2010-08-10,33.5,33.685,32.87,33.3,178926,0
2010-08-11,32.48,32.515,31.865,31.95,251090,0
2010-08-12,31.675,32.745,31.55,32.43,168562,0
2010-08-13,32.305,32.5,31.54,32.075,112924,0
2010-08-16,31.815,32.51,31.805,32.2,143634,0
2010-08-17,32.435,32.655,31.91,32.145,203298,0
2010-08-18,32.01,32.83,31.855,32.18,115326,0
2010-08-19,32.055,32.3,31.785,31.88,134194,0
2010-08-20,31.705,32.25,31.27,31.835,138068,0
2010-08-23,32.03,32.87,31.63,31.75,102640,0
2010-08-24,31.52,32.435,31.245,31.82,184672,0
2010-08-25,31.665,32.57,31.295,32.395,85988,0
2010-08-26,32.61,34.48,32.39,33.095,395958,0
2010-08-27,33.24,33.76,32.875,33.735,150552,0
2010-08-30,33.69,34.275,33.33,33.415,159040,0
2010-08-31,33.415,34.19,33.04,33.98,261140,0
2010-09-01,34.555,35.365,34.18,35.25,239754,0
2010-09-02,35.365,36.02,35.01,35.825,239740,0
2010-09-03,36.23,36.405,35.67,35.87,116164,0
2010-09-07,35.83,36.065,34.93,35.375,189102,0
2010-09-08,35.43,36.025,35.23,35.885,199204,0
2010-09-09,36.36,36.53,35.935,36.25,207238,0
2010-09-10,36.565,36.855,35.92,36.19,175762,0
2010-09-13,36.695,37.395,36.615,36.815,144328,0
2010-09-14,36.83,37.28,36.325,36.415,115508,0
2010-09-15,36.315,36.62,36.15,36.415,80600,0
2010-09-16,36.925,37.25,34.895,35.91,845114,0
2010-09-17,36.31,37.145,36.235,36.62,243880,0
2010-09-20,36.68,37.065,35.95,37,325026,0
2010-09-21,37.075,37.195,36.47,36.515,260890,0
2010-09-22,36.535,37.625,36.535,36.85,220740,0
2010-09-23,36.635,37.3,36.295,36.37,138606,0
2010-09-24,36.85,38.175,36.85,37.995,199842,0
2010-09-27,37.92,38.185,37.34,37.415,85700,0
2010-09-28,37.39,38.13,36.755,38.05,164924,0
2010-09-29,37.82,38.215,37.515,38.195,132038,0
2010-09-30,38.445,38.565,37.25,38.04,150626,0
2010-10-01,38.35,39.065,38.125,39.03,204454,0
2010-10-04,38.76,39.635,38.075,38.545,181822,0
2010-10-05,39.005,39.98,39.005,39.795,201794,0
2010-10-06,39.795,40.635,39.795,40.57,209554,0
2010-10-07,40.67,40.67,38.38,39.46,443450,0
2010-10-08,38.97,39.5,37.815,39.175,292082,0
2010-10-11,39.265,39.875,39.055,39.6,147694,0
2010-10-12,39.62,41.3,39.135,41.095,296368,0
2010-10-13,41.145,42.365,40.905,41.845,189974,0
2010-10-14,41.94,41.94,41.085,41.45,178878,0
2010-10-15,41.65,42.085,40.865,41.235,132746,0
2010-10-18,41.195,42.1,41.195,41.66,99572,0
2010-10-19,41.225,41.405,40.185,41.065,201418,0
2010-10-20,41.31,41.675,40.875,41.025,129768,0
2010-10-21,41.225,41.675,39.945,40.965,128618,0
2010-10-22,41.19,41.595,40.91,41.4,73690,0
2010-10-25,41.625,42.61,41.345,41.525,112158,0
2010-10-26,41.345,41.78,40.865,41.015,108102,0
2010-10-27,40.825,41.555,40.285,41.075,134616,0
2010-10-28,40.265,41.03,38.4,40.095,391336,0
2010-10-29,40.56,41.03,40.06,40.38,245668,0
2010-11-01,40.54,41.2,39.375,40.115,269888,0
2010-11-02,40.67,41.285,40.2,40.825,174522,0
2010-11-03,40.98,41.5,40.59,41.005,142776,0
2010-11-04,41.545,42.545,41.11,41.71,171592,0
2010-11-05,42.025,42.345,41.42,42.115,99576,0
2010-11-08,41.88,42.24,41.135,41.39,97474,0
2010-11-09,41.535,41.665,40.12,40.6,116942,0
2010-11-10,40.54,41.04,39.89,40.905,209558,0
2010-11-11,40.545,42.625,40.545,42.335,209960,0
2010-11-12,42.015,42.14,40.325,41,130214,0
2010-11-15,41.11,41.54,40.755,40.96,111742,0
2010-11-16,40.83,41.05,39.995,40.83,180068,0
2010-11-17,40.855,41.54,40.66,41.04,122792,0
2010-11-18,41.465,41.835,40.875,41.065,98074,0
2010-11-19,40.94,41.475,40.335,40.99,70732,0
2010-11-22,41.005,41.755,40.86,41.125,114052,0
2010-11-23,40.72,41.155,40.3,40.815,98512,0
2010-11-24,41.015,41.945,40.88,41.32,100808,0
2010-11-26,40.985,41.215,40.66,41.06,17918,0
2010-11-29,40.89,40.97,39.95,40.615,74950,0
2010-11-30,40.39,40.685,40.055,40.25,272456,0
2010-12-01,40.935,41.245,40.24,40.67,144586,0
2010-12-02,40.73,41.625,40.36,41.26,90142,0
2010-12-03,41.06,41.25,40.395,41.095,115298,0
2010-12-06,40.94,41.12,40.445,40.74,103958,0
2010-12-07,41.225,41.455,40.4,40.5,164400,0
2010-12-08,40.71,40.71,39.565,39.94,214292,0
2010-12-09,40.085,40.26,39.17,39.755,131544,0
2010-12-10,39.63,40.125,39.505,39.67,115400,0
2010-12-13,39.625,39.84,39.185,39.195,83342,0
2010-12-14,39.24,39.515,38.45,38.8,157718,0
2010-12-15,39,39.2,38.64,38.8,122588,0
2010-12-16,38.815,40.015,38.795,39.915,116560,0
2010-12-17,39.81,40.07,39.03,40.07,249198,0
2010-12-20,39.93,40.245,39.76,40,125446,0
2010-12-21,40.1,40.405,39.92,40.395,77782,0
2010-12-22,40.55,40.555,39.695,40.11,57362,0
2010-12-23,40.09,40.25,40.015,40.11,30636,0
2010-12-27,39.99,40.175,38.955,39.54,107416,0
2010-12-28,39.54,39.54,39.09,39.195,98992,0
2010-12-29,39.21,39.75,39.21,39.355,99138,0
2010-12-30,39.23,40.345,39.23,40.01,207834,0
2010-12-31,39.74,39.81,38.85,39.15,104334,0
2011-01-03,39.535,40.75,39.44,40.625,113378,0
2011-01-04,40.64,41.255,39.79,41.095,265234,0
2011-01-05,40.835,41.265,40.03,40.905,135234,0
2011-01-06,40.755,41.2,40.33,40.87,96876,0
2011-01-07,41.03,41.525,39.795,40.6,110684,0
2011-01-10,40.32,41.13,39.555,40.945,153212,0
2011-01-11,41,41,40.005,40.025,111638,0
2011-01-12,40.265,40.595,39.48,39.95,107864,0
2011-01-13,39.755,40.305,39.305,39.855,73800,0
2011-01-14,39.63,40.02,39.545,39.74,144134,0
2011-01-18,39.785,40.275,39.275,40.19,104834,0
2011-01-19,40.145,40.745,39.495,39.75,163520,0
2011-01-20,39.615,39.815,38.5,38.865,129984,0
2011-01-21,39.215,39.4,38.69,38.79,71020,0
2011-01-24,38.97,40.085,38.93,39.365,84696,0
2011-01-25,39.035,39.925,39.035,39.765,110918,0
2011-01-26,39.74,40.645,39.74,40.45,212720,0
2011-01-27,40.455,40.805,39.94,40.6,95060,0
2011-01-28,40.35,40.51,39.01,39.335,153090,0
2011-01-31,39.54,40.38,38.97,39.54,167418,0
2011-02-01,39.955,40.5,39.735,40.275,131462,0
2011-02-02,40.19,40.38,39.52,39.695,130838,0
2011-02-03,39.51,39.955,39.1,39.365,63150,0
2011-02-04,39.42,39.92,39.06,39.565,63226,0
2011-02-07,39.51,39.825,39.255,39.75,91856,0
2011-02-08,39.61,40.1,39.535,40.08,56416,0
2011-02-09,39.79,40,39.25,39.535,32678,0
2011-02-10,39.315,40.015,39.315,39.52,59826,0
2011-02-11,39.625,40.22,39.61,40,61216,0
2011-02-14,40.015,40.015,39.46,39.955,38576,0
2011-02-15,39.99,40.225,39.08,39.23,156978,0
2011-02-16,39.25,39.82,39.235,39.555,56004,0
2011-02-18,39.94,39.99,39.13,39.72,112404,0
2011-02-22,39.27,39.76,38.3,38.345,163068,0
2011-02-23,38.54,38.54,37.255,37.405,290144,0
2011-02-24,37.52,38.55,37.425,38.455,205176,0
2011-02-25,38.92,40.38,38.675,40.36,128500,0
2011-02-28,40.645,40.965,39.305,39.65,94780,0
2011-03-01,39.805,40.535,39.37,39.74,125528,0
2011-03-02,39.82,40.46,38.795,38.885,180534,0
2011-03-03,40.985,41.74,40.17,40.85,342740,0
2011-03-04,40.65,41.045,39.32,40.15,376798,0
2011-03-07,40.555,40.705,38.62,38.73,279940,0
2011-03-08,38.835,39.345,38.11,39.005,204368,0
2011-03-09,38.745,39.28,38.735,39,172196,0
2011-03-10,38.75,38.755,38.03,38.23,239552,0
2011-03-11,38.01,39.16,38.01,38.28,229504,0
2011-03-14,37.54,38.065,37.065,38,269210,0
2011-03-15,37.285,38.445,36.825,38.015,318556,0
2011-03-16,37.965,38.2,36.885,37.065,316700,0
2011-03-17,37.735,39.145,37.54,38.09,510902,0
2011-03-18,37.75,39.05,37.75,38.575,323132,0
2011-03-21,39,39.145,38.1,39.04,223802,0
2011-03-22,38.8,39.245,38.325,38.415,112120,0
2011-03-23,38.315,38.635,37.96,38.175,128894,0
2011-03-24,38.575,38.665,37.635,38.42,152870,0
2011-03-25,38.31,39.32,38.235,38.965,170492,0
2011-03-28,39.13,39.49,38.775,38.935,138542,0
2011-03-29,38.96,40.215,38.48,39.72,122264,0
2011-03-30,40.12,40.29,39.875,40.055,147930,0
2011-03-31,39.74,40.72,39.74,40.7,119242,0
2011-04-01,41.06,41.14,39.825,40.28,234368,0
2011-04-04,40.425,41.085,40.1,40.995,133996,0
2011-04-05,40.875,41.15,40.445,40.545,99116,0
2011-04-06,40.795,40.975,40.05,40.255,151796,0
2011-04-07,40.375,40.375,39.58,39.925,139608,0
2011-04-08,40.25,40.35,39.5,39.79,85358,0
2011-04-11,39.8,40.08,38.58,38.81,81144,0
2011-04-12,38.62,38.785,37.84,38.225,108830,0
2011-04-13,38.475,38.72,37.85,38.07,107970,0
2011-04-14,37.82,38.565,37.61,38.475,103344,0
2011-04-15,38.475,39.065,38.33,38.74,73528,0
2011-04-18,38.02,38.315,37.43,38.165,82174,0
2011-04-19,38.21,38.51,37.54,37.94,106908,0
2011-04-20,38.605,39.02,38.275,38.86,68948,0
2011-04-21,39.165,39.335,38.085,38.615,80564,0
2011-04-25,38.615,38.805,37.76,38.02,76808,0
2011-04-26,38.135,38.745,38.135,38.41,62552,0
2011-04-27,38.49,38.89,37.475,38.89,123700,0
2011-04-28,38.805,39.02,38.505,38.695,79136,0
2011-04-29,38.81,39.58,38.69,39.24,106008,0
2011-05-02,39.11,39.32,38.66,39.175,140270,0
2011-05-03,39.01,39.145,38.89,39.055,160286,0
2011-05-04,38.85,39.01,37.625,38.505,160144,0
2011-05-05,37.25,38.115,36.86,37.32,154172,0
2011-05-06,37.735,37.99,36.84,37.48,219722,0
2011-05-09,37.37,37.575,36.8,37.215,157850,0
2011-05-10,37.59,38.365,37.145,38.325,123826,0
2011-05-11,38.15,38.15,37.315,37.48,97726,0
2011-05-12,37.39,37.43,36.015,37.26,315244,0
2011-05-13,37.48,37.645,36.625,37.505,94238,0
2011-05-16,37.16,37.45,36.6,36.64,159132,0
2011-05-17,36.4,36.865,35.835,36.06,154236,0
2011-05-18,36.235,37.325,35.5,36.665,162106,0
2011-05-19,36.99,37.14,36.225,36.49,172072,0
2011-05-20,36.33,36.92,35.815,36.405,107928,0
2011-05-23,35.7,35.74,35.045,35.225,203264,0
2011-05-24,35.4,35.4,34.49,34.695,225740,0
2011-05-25,34.635,34.925,34.41,34.845,181708,0
2011-05-26,34.69,34.955,33.9,34.515,170522,0
2011-05-27,34.715,34.715,34.26,34.48,148580,0
2011-05-31,34.85,35.12,34.1,34.55,246960,0
2011-06-01,34.9,34.9,33.775,33.845,222784,0
2011-06-02,33.97,34.335,33.465,33.765,195976,0
2011-06-03,33.225,33.655,33.005,33.115,161118,0
2011-06-06,33.305,33.305,32.27,32.3,132194,0
2011-06-07,32.8,33.425,32.445,32.955,230040,0
2011-06-08,33.145,33.145,32,32.47,163234,0
2011-06-09,32.585,33.21,32.465,32.495,116606,0
2011-06-10,32.3,32.495,31.5,31.62,232888,0
2011-06-13,31.625,32.12,31.505,31.515,105498,0
2011-06-14,31.87,32.055,31.585,31.805,141160,0
2011-06-15,31.525,31.61,31.24,31.42,202332,0
2011-06-16,31.4,31.64,30.85,31.29,129420,0
2011-06-17,31.535,31.62,30.785,30.95,169132,0
2011-06-20,30.81,31.175,30.44,30.9,144350,0
2011-06-21,31.16,32.2,31.015,31.555,215506,0
2011-06-22,31.69,31.755,31.14,31.38,195842,0
2011-06-23,31.14,31.71,30.835,31.565,171782,0
2011-06-24,31.69,31.775,31.25,31.44,345994,0
2011-06-27,31.51,32.06,31.38,31.535,181470,0
2011-06-28,31.595,31.9,31.445,31.585,243304,0
2011-06-29,31.795,33.24,31.5,33.025,315466,0
2011-06-30,33.16,34.2,32.83,34.14,319212,0
2011-07-01,34.09,35.875,33.93,35.23,404570,0
2011-07-05,35.22,35.34,33.65,34.26,319780,0
2011-07-06,34.33,34.6,33.2,34.12,526236,0
2011-07-07,34.425,34.745,34.125,34.515,164872,0
2011-07-08,34.04,34.32,33.475,34.295,128468,0
2011-07-11,33.84,33.935,33.25,33.425,83866,0
2011-07-12,33.45,33.805,33.16,33.33,124598,0
2011-07-13,33.435,34.305,33.435,33.655,85838,0
2011-07-14,33.77,33.93,33.125,33.415,190502,0
2011-07-15,33.495,33.95,33.355,33.615,101196,0
2011-07-18,33.485,33.775,32.78,33.565,166626,0
2011-07-19,34.02,34.56,33.69,34.46,156190,0
2011-07-20,34.425,34.73,33.53,33.835,118774,0
2011-07-21,33.95,34.335,33.845,34.17,185916,0
2011-07-22,34.155,34.34,33.79,34.115,99648,0
2011-07-25,33.69,33.955,33.36,33.425,239510,0
2011-07-26,33.61,34.03,32.91,33.83,241610,0
2011-07-27,33.675,33.88,33.28,33.525,382818,0
2011-07-28,35.22,38.74,34.17,38.13,933770,0
2011-07-29,37.48,38.86,36.88,37.82,477054,0
2011-08-01,38.18,38.23,37.4,37.62,452680,0
2011-08-02,37.47,38.05,36.93,36.98,299336,0
2011-08-03,37.075,37.575,36.84,37.04,286136,0
2011-08-04,36.5,37.04,34.96,35.02,316808,0
2011-08-05,35.44,35.83,33.19,34.6,310310,0
2011-08-08,34.25,34.775,33.185,33.185,637496,0
2011-08-09,33.955,35.305,31.505,35.23,632166,0
2011-08-10,34.26,35.635,33.725,33.835,521832,0
2011-08-11,34.31,34.815,33.72,34.41,483384,0
2011-08-12,34.55,35.58,33.92,35.53,195568,0
2011-08-15,36,36.59,34.985,36.395,110172,0
2011-08-16,36.035,36.095,35.04,35.41,116442,0
2011-08-17,35.72,36.03,34.81,35.04,73192,0
2011-08-18,33.92,34.07,33.36,33.72,301348,0
2011-08-19,33.39,33.75,32.51,32.92,274804,0
2011-08-22,33.74,34.03,31.76,32.2,253760,0
2011-08-23,32.25,32.91,31.79,32.83,316690,0
2011-08-24,32.98,33.69,32.45,33.52,180492,0
2011-08-25,33.76,34.31,33.03,33.3,190432,0
2011-08-26,32.95,34.02,32.65,33.67,139614,0
2011-08-29,34.21,35.72,33.56,35.6,241911,0
2011-08-30,35.36,37.33,34.98,37.25,278217,0
2011-08-31,37.33,37.92,36.08,36.82,263904,0
2011-09-01,36.87,37.51,36.32,36.72,299066,0
2011-09-02,35.8,36.25,35.39,35.48,116057,0
2011-09-06,34.46,36.06,34.2,35.96,139760,0
2011-09-07,36.49,37.05,36.41,36.68,161343,0
2011-09-08,36.38,37.36,35.78,36.09,215293,0
2011-09-09,35.59,35.91,34.91,35.3,256487,0
2011-09-12,34.81,35.52,33.89,34.51,299442,0
2011-09-13,34.76,36.24,34.11,36.05,318031,0
2011-09-14,36.32,37.06,35.38,36.39,268179,0
2011-09-15,36.72,37.12,36.05,36.84,268218,0
2011-09-16,37.07,37.59,36.43,37.58,259597,0
2011-09-19,37,37.38,36.09,36.62,180895,0
2011-09-20,36.71,37.09,35.8,35.8,171562,0
2011-09-21,35.6,35.89,33.94,34,152401,0
2011-09-22,33.05,34.03,33.03,33.39,318381,0
2011-09-23,33.36,33.78,32.83,33.77,198195,0
2011-09-26,33.93,35.21,33.28,35.17,151063,0
2011-09-27,35.38,36.74,35.38,35.69,140520,0
2011-09-28,35.71,35.72,33.93,34.03,195616,0
2011-09-29,34.65,34.87,33.76,34.86,134287,0
2011-09-30,34.28,35.05,33.89,33.98,150238,0
2011-10-03,33.76,34.79,32.92,32.97,213699,0
2011-10-04,32.61,35.83,32,35.53,240977,0
2011-10-05,35.49,35.93,34.47,34.84,217434,0
2011-10-06,34.85,35.75,34.4,35.61,149175,0
2011-10-07,35.7,35.92,33.98,34.15,141850,0
2011-10-10,35.03,35.26,34.35,35.19,114826,0
2011-10-11,34.92,35.9,34.92,35.72,230802,0
2011-10-12,36.03,36.69,35.59,36.13,191093,0
2011-10-13,35.81,36.05,35.33,36,85405,0
2011-10-14,36.28,36.57,35.74,36.52,90587,0
2011-10-17,36.18,36.46,34.6,34.74,152426,0
2011-10-18,34.81,36.03,34.03,35.75,109218,0
2011-10-19,35.61,35.88,34.94,35.28,188446,0
2011-10-20,35.31,35.45,34.12,34.94,87691,0
2011-10-21,35.45,36.12,34.9,36.12,139654,0
2011-10-24,36.4,37.54,35.74,37.3,115091,0
2011-10-25,37.37,37.37,35.98,36.01,158163,0
2011-10-26,36.86,36.86,35.55,36.66,165334,0
2011-10-27,36.6,36.68,31.81,35.77,1350756,0
2011-10-28,34.06,35.16,33.74,34.17,435918,0
2011-10-31,33.68,33.68,32.76,33.13,287317,0
2011-11-01,32.18,33.28,32.18,32.85,324480,0
2011-11-02,33.32,33.46,32.36,33.04,226516,0
2011-11-03,33.78,35.35,33.78,34.65,267303,0
2011-11-04,34.3,34.77,33.88,34.3,118802,0
2011-11-07,34.16,34.28,33,34.01,168602,0
2011-11-08,34.29,35.19,34.12,35.05,160831,0
2011-11-09,34.21,34.74,33.75,33.9,144480,0
2011-11-10,34.35,34.67,33.85,34.4,99193,0
2011-11-11,34.8,35.33,34.65,35.08,138580,0
2011-11-14,34.95,35.29,34.27,34.4,125742,0
2011-11-15,34.31,34.64,33.57,34.45,161109,0
2011-11-16,34.05,34.05,33.44,33.46,169130,0
2011-11-17,33.53,33.64,32.44,32.59,127972,0
2011-11-18,32.57,33.52,32.3,33.45,170296,0
2011-11-21,32.83,33.18,32.68,32.8,132900,0
2011-11-22,32.84,33.05,32.3,32.38,162901,0
2011-11-23,32.32,32.32,31.69,31.9,194902,0
2011-11-25,31.65,32.56,31.5,32.36,107947,0
2011-11-28,32.33,33.74,32.33,33.47,147504,0
2011-11-29,33.45,34.21,33.17,33.57,162866,0
2011-11-30,34.51,35.82,34.48,35.19,337033,0
2011-12-01,35.01,35.78,34.32,35.23,250243,0
2011-12-02,35.7,36.32,35.03,35.31,147678,0
2011-12-05,35.94,36.33,35.58,35.94,125384,0
2011-12-06,35.93,36.04,35.09,35.38,96533,0
2011-12-07,34.94,35.31,34.38,34.84,244517,0
2011-12-08,34.48,34.93,34,34.42,156158,0
2011-12-09,34.55,35.82,34.49,35.69,137070,0
2011-12-12,35.15,35.15,34.33,34.81,126049,0
2011-12-13,35.18,35.59,33.66,33.74,96257,0
2011-12-14,33.52,33.85,33.03,33.1,181812,0
2011-12-15,33.6,33.8,33.03,33.45,80682,0
2011-12-16,33.72,34.99,33.64,34.02,272839,0
2011-12-19,34.28,34.62,33.72,34.01,160181,0
2011-12-20,34.66,35.32,34.42,35.11,93038,0
2011-12-21,34.79,35.47,34.79,35.2,90172,0
2011-12-22,35.31,36.26,35.17,36,71121,0
2011-12-23,35.73,35.99,35.47,35.77,32116,0
2011-12-27,35.55,36.94,35.43,36.59,170884,0
2011-12-28,36.54,36.8,35.84,36.03,101710,0
2011-12-29,36.18,36.25,35.67,36.05,68550,0
2011-12-30,35.77,35.95,35.55,35.61,111907,0
2012-01-03,36.54,36.9,36.09,36.34,132741,0
2012-01-04,36.13,36.6,35.73,35.9,120042,0
2012-01-05,35.59,35.95,35.08,35.67,79453,0
2012-01-06,35.9,36.28,35.33,35.82,72812,0
2012-01-09,35.86,35.86,35.2,35.7,122008,0
2012-01-10,36.09,36.25,35.3,35.43,114169,0
2012-01-11,35.3,36.15,35.03,35.78,105921,0
2012-01-12,36.14,36.92,35.41,36.81,96394,0
2012-01-13,36.48,36.9,35.94,36.67,51172,0
2012-01-17,36.97,37.18,36.75,36.98,89887,0
2012-01-18,36.94,37.04,36.25,37,158808,0
2012-01-19,37.08,37.51,36.7,37.14,143232,0
2012-01-20,37.14,37.39,36.74,37.1,62121,0
2012-01-23,37.16,37.52,36.73,36.95,52396,0
2012-01-24,36.83,38.1,36.46,37.9,113326,0
2012-01-25,37.59,37.94,37.1,37.35,87239,0
2012-01-26,37.53,37.53,36.7,36.96,59444,0
2012-01-27,36.78,37.34,36.42,36.6,98603,0
2012-01-30,36.41,37.16,35.92,36.47,113456,0
2012-01-31,36.72,37.05,36.09,36.52,99297,0
2012-02-01,36.67,37.54,36.44,37.32,237092,0
2012-02-02,37.2,38.12,36.97,38.06,268411,0
2012-02-03,38.47,40.17,38.34,39.62,207990,0
2012-02-06,39.38,39.5,38.68,39.49,86635,0
2012-02-07,39.31,39.5,38.61,39.07,83087,0
2012-02-08,39.07,40.19,39.07,39.88,107232,0
2012-02-09,40.09,40.09,39.67,39.76,66991,0
2012-02-10,39.29,39.29,38.03,38.47,128994,0
2012-02-13,38.54,38.87,38.22,38.3,141429,0
2012-02-14,38.24,38.39,37.47,37.93,139976,0
2012-02-15,38.06,38.06,36.88,37.16,106065,0
2012-02-16,37.35,38.51,37.21,38.01,76297,0
2012-02-17,38.26,38.49,37.64,37.66,80636,0
2012-02-21,37.94,37.94,36.93,37.17,130136,0
2012-02-22,37.76,37.76,36.69,36.91,105339,0
2012-02-23,36.28,36.63,35.17,35.66,408352,0
2012-02-24,35.73,36.14,35.21,35.74,171950,0
2012-02-27,35.54,36.02,34.84,35.51,131103,0
2012-02-28,35.38,35.94,35.16,35.3,77012,0
2012-02-29,35.37,36,34.3,34.31,161802,0
2012-03-01,34.49,35.2,34.33,34.9,224217,0
2012-03-02,34.94,35.18,34.22,34.34,220121,0
2012-03-05,34.18,34.75,33.87,34.32,139831,0
2012-03-06,34.05,34.09,33.36,33.82,119087,0
2012-03-07,33.89,33.89,33.17,33.77,135687,0
2012-03-08,33.98,34.15,33.56,34,148287,0
2012-03-09,34.02,34.91,33.89,34.81,205123,0
2012-03-12,34.66,34.87,34.35,34.51,67931,0
2012-03-13,34.78,35.61,34.78,35.55,148061,0
2012-03-14,35.46,36.01,35.07,35.1,99525,0
2012-03-15,35.02,35.08,34.24,34.68,205276,0
2012-03-16,34.69,34.89,33.93,34.16,181927,0
2012-03-19,34.18,34.75,33.97,34.17,115905,0
2012-03-20,33.94,34.19,33.53,33.95,91986,0
2012-03-21,34.06,34.34,33.7,33.78,60239,0
2012-03-22,33.52,33.61,32.51,32.65,360937,0
2012-03-23,32.73,33.97,32.69,33.9,113412,0
2012-03-26,34.23,34.26,32.73,33.52,277119,0
2012-03-27,33.44,34.32,33.12,33.14,233997,0
2012-03-28,33.19,33.31,32.65,33.06,149780,0
2012-03-29,32.78,33.36,32.78,33.14,94996,0
2012-03-30,33.47,33.5,33.14,33.21,106104,0
2012-04-02,33.26,33.33,32.85,33.01,161702,0
2012-04-03,32.93,33.2,32.48,32.76,99115,0
2012-04-04,32.47,32.65,32.26,32.46,132475,0
2012-04-05,32.39,32.72,32.08,32.38,83345,0
2012-04-09,31.62,32.36,31.62,31.83,94616,0
2012-04-10,31.73,31.79,30.7,30.93,198918,0
2012-04-11,31.26,31.33,30.9,31.17,80006,0
2012-04-12,31.13,31.71,31.13,31.42,113790,0
2012-04-13,31.24,31.53,30.96,31.03,148881,0
2012-04-16,31.11,31.67,30.7,30.81,97602,0
2012-04-17,31.08,31.08,30.72,30.8,80468,0
2012-04-18,30.72,30.91,30.38,30.43,90412,0
2012-04-19,30.51,30.68,29.84,29.93,120262,0
2012-04-20,30.25,31.06,30.18,30.86,165885,0
2012-04-23,30.34,30.53,29.88,30.45,105801,0
2012-04-24,30.53,30.7,30.33,30.56,89012,0
2012-04-25,31,31.34,30.7,31.21,84814,0
2012-04-26,31.22,32.88,31.15,32.77,224626,0
2012-04-27,32.86,33.24,32.62,33.13,263685,0
2012-04-30,32.99,33.24,32.54,32.97,227403,0
2012-05-01,32.92,33.06,31.72,31.75,151277,0
2012-05-02,32.19,34.79,32.19,33.95,302564,0
2012-05-03,33.88,34.05,32.92,33.04,137766,0
2012-05-04,32.9,32.99,32,32.1,137996,0
2012-05-07,31.97,32.98,31.91,32.74,165595,0
2012-05-08,32.59,33.09,32.09,33,118072,0
2012-05-09,32.69,33.17,32.4,32.51,96524,0
2012-05-10,32.8,32.97,32.27,32.6,48894,0
2012-05-11,32.52,32.8,32.27,32.5,90147,0
2012-05-14,32.23,32.42,31.86,32.18,100009,0
2012-05-15,32.18,32.73,31.77,32.1,102385,0
2012-05-16,32.15,32.44,31.42,31.64,59336,0
2012-05-17,31.49,31.9,30.95,31.04,115010,0
2012-05-18,30.95,31.32,30.9,31,77391,0
2012-05-21,31.01,31.63,30.87,31.58,66234,0
2012-05-22,31.46,31.87,30.96,31.13,115830,0
2012-05-23,30.84,31.46,30.69,31.42,71875,0
2012-05-24,31.37,31.65,30.82,31.41,33280,0
2012-05-25,31.39,31.74,30.9,31.07,48229,0
2012-05-29,31.36,31.95,31.36,31.85,63879,0
2012-05-30,31.56,31.99,31.36,31.38,51893,0
2012-05-31,31.41,31.46,30.82,31.34,102174,0
2012-06-01,30.51,31.45,30.5,31.11,84707,0
2012-06-04,31.33,31.37,30.79,30.89,100397,0
2012-06-05,30.83,31.34,30.79,31.23,71118,0
2012-06-06,31.34,32.65,31.28,32.61,135977,0
2012-06-07,33,33.23,32.75,32.9,71721,0
2012-06-08,32.83,32.97,32.55,32.84,49297,0
2012-06-11,33.23,33.23,31.71,31.83,96359,0
2012-06-12,31.99,31.99,31.29,31.83,61758,0
2012-06-13,31.78,31.92,30.99,31.27,71846,0
2012-06-14,31.25,31.53,31.15,31.41,57518,0
2012-06-15,31.47,31.79,31.1,31.6,142604,0
2012-06-18,31.46,31.88,31.17,31.42,65032,0
2012-06-19,31.48,31.99,31.28,31.67,130602,0
2012-06-20,31.74,32.23,31.42,31.53,49106,0
2012-06-21,31.74,32.44,31.51,31.76,108131,0
2012-06-22,31.96,33.38,31.63,32.93,622483,0
2012-06-25,32.39,33.69,32.39,33.58,82440,0
2012-06-26,33.5,34,32.98,33.44,80764,0
2012-06-27,33.67,34.2,33.33,34.11,89276,0
2012-06-28,34.09,34.53,33.38,33.91,97319,0
2012-06-29,34.38,34.77,33.8,34.12,150724,0
2012-07-02,34.28,35.14,33.64,35.13,189906,0
2012-07-03,34.91,35.88,34.52,35.53,59825,0
2012-07-05,35.38,35.8,35.11,35.33,68450,0
2012-07-06,34.97,35.19,34.8,35.03,42962,0
2012-07-09,34.96,35.4,34.36,35.36,130372,0
2012-07-10,35.48,35.48,34.6,34.86,45717,0
2012-07-11,35,35.36,34.74,35.07,55145,0
2012-07-12,34.91,35.58,34.5,35.23,78831,0
2012-07-13,35.33,36.22,35.33,35.63,78632,0
2012-07-16,35.5,35.74,34.98,35.35,47200,0
2012-07-17,35.43,36.19,35.38,35.78,52938,0
2012-07-18,35.81,36.09,35.63,35.98,47482,0
2012-07-19,36.05,36.31,35.7,35.73,48260,0
2012-07-20,35.45,35.64,34.76,35.42,94588,0
2012-07-23,34.75,34.75,34.1,34.26,63954,0
2012-07-24,34.52,34.52,33.43,33.61,95748,0
2012-07-25,33.63,33.98,33.37,33.57,66999,0
2012-07-26,36.59,36.59,34.94,35.25,195019,0
2012-07-27,35.26,35.33,34.6,35.06,87808,0
2012-07-30,35.01,35.55,34.89,35.45,70282,0
2012-07-31,35.24,35.59,34.85,35.24,83328,0
2012-08-01,35.34,35.74,33.65,33.65,81389,0
2012-08-02,33.48,34.82,33.42,34.81,144029,0
2012-08-03,35.23,36,34.63,35.05,110373,0
2012-08-06,35.16,35.4,34.61,35.31,67073,0
2012-08-07,35.57,35.62,35.02,35.3,81469,0
2012-08-08,35.21,35.59,34.91,35.32,42598,0
2012-08-09,35.33,35.49,35.07,35.09,39992,0
2012-08-10,35.16,35.64,35.1,35.5,75636,0
2012-08-13,35.5,36.06,34.93,35.98,45580,0
2012-08-14,36.27,36.35,35.49,35.71,54601,0
2012-08-15,35.54,36.26,35.51,36.23,38522,0
2012-08-16,36.3,36.69,35.94,36.51,49884,0
2012-08-17,36.16,36.75,36,36.66,65497,0
2012-08-20,36.92,37.54,36.11,36.39,133347,0
2012-08-21,36.5,37,35.82,36.11,88604,0
2012-08-22,35.96,36.04,35.36,35.84,29695,0
2012-08-23,35.86,35.98,35.12,35.48,36534,0
2012-08-24,35.5,35.69,35.06,35.65,23889,0
2012-08-27,35.73,36.35,35.38,36.35,65510,0
2012-08-28,36.24,37.34,36.09,37.17,428997,0
2012-08-29,37.19,38.34,37.17,37.58,257176,0
2012-08-30,37.44,38,37.22,37.79,70704,0
2012-08-31,38,38.03,37.42,37.72,103621,0
2012-09-04,37.82,38.24,37.76,38.06,128277,0
2012-09-05,37.9,38.42,37.75,37.84,100202,0
2012-09-06,38.13,38.73,38.05,38.45,103955,0
2012-09-07,38.67,38.89,38.18,38.23,115435,0
2012-09-10,38.15,38.69,37.88,38.49,48439,0
2012-09-11,38,38.76,38,38.3,43303,0
2012-09-12,38.75,39.51,38.46,39.45,129456,0
2012-09-13,39.65,40.97,39.34,40.25,202950,0
2012-09-14,40.47,41.91,40.47,41.65,178188,0
2012-09-17,41.57,41.57,39.98,40.09,115300,0
2012-09-18,40,40.33,39.6,39.67,151519,0
2012-09-19,39.66,40.13,39.39,40.08,88851,0
2012-09-20,39.94,40.96,39.54,40.59,76069,0
2012-09-21,41.1,41.49,40.81,41.39,181865,0
2012-09-24,41.45,41.81,41.1,41.47,72319,0
2012-09-25,41.75,41.89,40.64,40.94,109438,0
2012-09-26,41.11,41.11,40.44,40.51,168180,0
2012-09-27,40.65,41.41,40.56,41.08,146623,0
2012-09-28,40.84,41.98,39.83,41.31,126722,0
2012-10-01,41.45,41.98,41.01,41.64,99830,0
2012-10-02,41.75,41.99,41.29,41.45,142902,0
2012-10-03,41.42,41.51,41,41.4,144006,0
2012-10-04,41.5,41.5,40.78,40.88,131034,0
2012-10-05,41.29,41.29,40.52,40.67,79442,0
2012-10-08,40.62,40.62,39.81,40,148455,0
2012-10-09,40.04,40.48,39.97,40.12,113114,0
2012-10-10,40.1,40.4,39.35,40.35,107293,0
2012-10-11,40.69,40.83,40.26,40.58,159866,0
2012-10-12,40.62,41.15,40.62,41,185040,0
2012-10-15,41.04,41.37,40.85,41.31,72714,0
2012-10-16,41.58,41.84,40.94,41.54,156835,0
2012-10-17,41.5,42.24,41.5,42.14,104505,0
2012-10-18,42.32,42.79,41.96,42.55,159651,0
2012-10-19,42.21,42.49,40.93,41.25,86561,0
2012-10-22,41.18,41.63,40.7,41.2,155842,0
2012-10-23,40.95,41.79,40.77,41.76,108887,0
2012-10-24,41.97,42.38,41.24,41.65,170068,0
2012-10-25,41.84,41.84,38.05,39,277324,0
2012-10-26,39.17,40.13,38.96,39.79,121118,0
2012-10-31,39.7,40.32,39.38,39.54,104188,0
2012-11-01,39.62,40.51,39.59,40.43,231924,0
2012-11-02,40.68,40.77,39.82,39.98,125347,0
2012-11-05,40.09,40.53,39.83,40.12,70839,0
2012-11-06,40.42,41.12,40.39,40.85,157164,0
2012-11-07,40.41,40.9,40.11,40.3,133994,0
2012-11-08,40.15,40.48,39.97,40.16,65654,0
2012-11-09,39.9,40.8,39.7,40.21,100771,0
2012-11-12,40.45,40.86,39.26,39.49,30547,0
2012-11-13,39.57,39.57,38.7,39.01,70118,0
2012-11-14,39.02,39.34,38.46,38.72,107455,0
2012-11-15,38.9,39.39,37.53,37.87,94228,0
2012-11-16,37.65,38.65,37.33,38.52,107000,0
2012-11-19,38.83,39.8,38.82,39.79,55349,0
2012-11-20,39.56,39.73,38.52,38.99,84147,0
2012-11-21,38.13,39.1,38.13,38.9,116203,0
2012-11-23,39.86,40.67,38.87,39.2,40719,0
2012-11-26,39.1,39.27,38.47,39.25,84729,0
2012-11-27,39.05,39.59,38.99,39.24,45731,0
2012-11-28,39,39.45,38.5,39.33,65950,0
2012-11-29,39.65,40.2,39.47,40.2,69038,0
2012-11-30,39.92,40.2,39.44,39.75,138756,0
2012-12-03,39.82,39.89,39.41,39.65,59318,0
2012-12-04,39.48,39.81,39.16,39.5,63336,0
2012-12-05,39.55,39.61,38.85,39.18,51925,0
2012-12-06,39.11,39.25,38.75,39.23,30495,0
2012-12-07,39.41,39.83,39.01,39.44,50829,0
2012-12-10,39.42,40.01,38.86,39.23,69439,0
2012-12-11,39.59,39.82,39.18,39.7,85704,0
2012-12-12,39.72,39.72,39.23,39.29,66290,0
2012-12-13,39.29,39.5,38.51,38.87,55553,0
2012-12-14,39.2,39.22,38.5,38.92,49349,0
2012-12-17,38.47,39.59,38.35,39.45,62319,0
2012-12-18,39.62,39.7,39.06,39.49,139106,0
2012-12-19,39.44,39.71,38.98,39.39,499079,0
2012-12-20,39.41,39.72,39.04,39.14,373994,0
2012-12-21,38.6,39.35,38.6,39.28,556351,0
2012-12-24,38.86,40.39,38.86,40.06,78604,0
2012-12-26,40.13,40.74,39.73,39.88,77075,0
2012-12-27,39.74,39.77,38.71,39.09,147166,0
2012-12-28,39,39.4,38.79,38.87,92706,0
2012-12-31,38.92,39.36,38.45,39.16,110882,0
2013-01-02,39.82,40.48,38.94,40.05,291086,0
2013-01-03,40.17,40.27,39.95,40.15,94255,0
2013-01-04,40.41,40.57,40.13,40.28,76813,0
2013-01-07,40,40.26,39.41,39.89,77540,0
2013-01-08,39.98,40.33,39.61,40.33,91476,0
2013-01-09,40.48,40.55,40.19,40.24,91215,0
2013-01-10,40.32,40.35,39.95,40.15,143088,0
2013-01-11,40.26,41.23,39.9,41.18,87830,0
2013-01-14,41.05,41.68,40.85,41.68,105247,0
2013-01-15,41.4,42.25,41.39,42.22,114441,0
2013-01-16,42.23,42.48,41.9,42.03,90347,0
2013-01-17,42.91,44.8,42.91,44.24,243048,0
2013-01-18,44.49,45.08,44.36,44.53,127854,0
2013-01-22,44.51,45.57,44.5,45.38,95224,0
2013-01-23,45.44,45.48,45.14,45.37,76100,0
2013-01-24,45.4,46.02,45.4,45.95,88901,0
2013-01-25,46.17,46.17,45.47,45.68,127146,0
2013-01-28,45.57,45.96,45.33,45.44,130217,0
2013-01-29,45.35,45.82,45.35,45.79,133368,0
2013-01-30,45.46,45.66,44.89,45.15,77700,0
2013-01-31,45.19,45.74,44.95,45.31,79933,0
2013-02-01,45.31,46.07,45.31,45.71,56502,0
2013-02-04,45.49,45.6,44.8,45.12,112792,0
2013-02-05,45.26,45.93,45.26,45.67,65766,0
2013-02-06,45.4,45.82,45.25,45.82,59652,0
2013-02-07,45.64,45.97,44.97,45.89,103806,0
2013-02-08,45.94,46.3,45.86,46.3,106608,0
2013-02-11,46.24,46.39,45.74,46.12,59127,0
2013-02-12,46.22,46.22,45.6,46.04,76150,0
2013-02-13,46.16,46.79,46,46.79,84727,0
2013-02-14,46.59,46.89,46.59,46.76,61499,0
2013-02-15,46.86,47.16,46.45,46.71,93763,0
2013-02-19,46.79,47.08,46.57,46.96,49167,0
2013-02-20,47.05,47.48,45.72,46,87368,0
2013-02-21,49.68,49.68,46.92,49,346493,0
2013-02-22,48.89,49.18,48.29,48.71,121511,0
2013-02-25,48.59,48.59,47.24,47.3,106869,0
2013-02-26,47.45,47.62,46.88,46.89,119039,0
2013-02-27,46.94,47.32,46.59,46.65,208431,0
2013-02-28,46.54,48.67,46.4,48.39,190523,0
2013-03-01,49.07,49.31,48.5,48.81,212267,0
2013-03-04,48.47,48.68,48.11,48.47,136442,0
2013-03-05,48.58,48.95,48.53,48.77,105268,0
2013-03-06,48.88,49.25,48.29,49.13,120763,0
2013-03-07,49.2,49.55,48.9,48.96,115032,0
2013-03-08,49.21,49.6,49.21,49.28,142495,0
2013-03-11,49.2,49.75,49.09,49.71,93553,0
2013-03-12,49.58,49.6,49.33,49.45,63764,0
2013-03-13,49.48,49.63,49.32,49.42,59300,0
2013-03-14,49.55,49.87,49.39,49.73,61700,0
2013-03-15,49.74,49.98,49.35,49.84,150049,0
2013-03-18,49.39,51.16,49.18,50.8,190488,0
2013-03-19,50.98,51.26,50.62,51.08,79476,0
2013-03-20,51.18,52.11,51.18,51.75,130420,0
2013-03-21,51.43,52.25,51.43,51.92,135015,0
2013-03-22,51.84,51.9,51.26,51.45,98578,0
2013-03-25,51.61,52.28,51.31,51.69,59508,0
2013-03-26,52.08,53.01,51.89,52.86,79347,0
2013-03-27,52.34,52.5,51.61,52.28,137699,0
2013-03-28,52.45,52.96,52.2,52.69,90174,0
2013-04-01,52.47,52.47,51.5,51.66,81823,0
2013-04-02,51.93,52.08,51.26,51.38,62945,0
2013-04-03,51.67,51.67,49.53,49.66,89415,0
2013-04-04,49.82,50.24,49.46,50.14,105709,0
2013-04-05,49.3,50.27,49.27,50.23,61233,0
2013-04-08,50.45,50.69,49.87,50.12,247695,0
2013-04-09,49.97,51.11,49.97,50.43,105122,0
2013-04-10,50.71,51.23,49.99,51.09,143536,0
2013-04-11,51.15,51.78,50.77,51.61,134652,0
2013-04-12,51.53,51.76,50.36,50.71,81653,0
2013-04-15,50.58,50.69,47.69,47.72,146866,0
2013-04-16,48.24,49.99,48.22,49.52,97868,0
2013-04-17,49.17,49.39,47.85,48.91,187059,0
2013-04-18,49.2,49.2,47.83,48.05,94021,0
2013-04-19,48.13,49.87,48.06,48.96,92625,0
2013-04-22,49.01,49.49,47.85,49.13,89134,0
2013-04-23,49.06,50.08,48.68,49.69,87381,0
2013-04-24,49.43,50.14,49.26,49.77,76756,0
2013-04-25,46.27,46.95,45.02,45.43,783469,0
2013-04-26,45.48,45.56,44.66,45.43,384741,0
2013-04-29,45.44,46.04,45.26,45.81,205495,0
2013-04-30,45.84,46.09,45.65,46.02,129222,0
2013-05-01,45.73,45.96,44.64,44.66,142843,0
2013-05-02,44.94,45.98,44.83,45.89,96209,0
2013-05-03,46.35,46.59,45.81,46.18,186887,0
2013-05-06,46.12,46.76,45.88,46.54,275223,0
2013-05-07,46.8,47.65,46.52,47.23,198791,0
2013-05-08,46.88,47.4,46.8,47.01,69976,0
2013-05-09,46.96,47.18,46.76,46.8,80585,0
2013-05-10,46.8,46.89,46.3,46.66,51743,0
2013-05-13,46.63,46.73,46.28,46.46,43818,0
2013-05-14,46.47,46.91,46.47,46.83,76346,0
2013-05-15,46.71,46.83,46.27,46.8,52800,0
2013-05-16,46.48,47.19,46.08,47.06,159947,0
2013-05-17,47,47.88,47,47.47,94855,0
2013-05-20,47.26,47.46,46.72,46.98,61375,0
2013-05-21,47.14,47.36,46.68,47.13,81294,0
2013-05-22,47.27,47.48,45.82,46.08,110918,0
2013-05-23,45.67,46.99,45.47,46.88,64787,0
2013-05-24,46.82,47.38,46.52,47.31,35788,0
2013-05-28,47.4,47.8,47.19,47.74,190131,0
2013-05-29,47.39,47.64,47.02,47.53,124846,0
2013-05-30,47.46,47.86,47.27,47.85,104832,0
2013-05-31,47.49,48.4,47.31,47.83,182738,0
2013-06-03,47.81,48.5,46.79,48.45,163244,0
2013-06-04,48.63,48.98,47.78,48.16,241441,0
2013-06-05,47.94,48.28,47.54,48.1,76248,0
2013-06-06,48.24,48.67,48.07,48.66,58995,0
2013-06-07,48.97,49.03,48.24,48.82,97030,0
2013-06-10,48.96,49.58,48.63,49.54,122512,0
2013-06-11,49.22,49.64,48.79,49.25,38050,0
2013-06-12,49.73,49.79,47.97,48.2,249409,0
2013-06-13,48.2,48.68,48,48.29,85761,0
2013-06-14,48.11,48.64,47.88,48.13,37897,0
2013-06-17,48.57,48.57,47.99,48.24,86676,0
2013-06-18,48.25,48.57,48.03,48.32,69431,0
2013-06-19,48.53,48.9,48.17,48.56,198120,0
2013-06-20,48.01,48.33,47.38,47.87,121480,0
2013-06-21,48.07,48.17,46.76,48.04,252534,0
2013-06-24,47.65,47.7,46.7,47.11,130661,0
2013-06-25,47.35,47.37,46.76,46.84,94231,0
2013-06-26,46.95,47.19,46.61,46.64,88346,0
2013-06-27,47.06,47.38,46.81,47.08,158649,0
2013-06-28,46.85,47.71,46.85,47.06,265596,0
2013-07-01,47.48,48.37,47.48,48.18,135022,0
2013-07-02,48.31,48.31,47.5,47.89,338954,0
2013-07-03,48.01,49.16,47.85,49.1,34641,0
2013-07-05,49.66,49.73,49.32,49.73,54283,0
2013-07-08,49.83,50.4,49.45,49.61,129420,0
2013-07-09,49.75,49.9,49.44,49.72,108983,0
2013-07-10,49.92,50.2,49.57,49.68,107124,0
2013-07-11,50.27,50.27,49.44,49.53,122993,0
2013-07-12,49.5,50.04,49.47,49.74,102850,0
2013-07-15,49.93,50.08,49.59,49.97,110896,0
2013-07-16,49.86,50.2,49.42,49.8,90606,0
2013-07-17,50.1,50.1,49.4,49.6,62456,0
2013-07-18,49.77,50.19,49.05,49.78,108394,0
2013-07-19,49.72,50.11,49.38,49.53,69850,0
2013-07-22,49.62,49.81,49.11,49.13,80059,0
2013-07-23,49.38,49.4,48.61,49.33,108689,0
2013-07-24,49.66,50.08,48.98,49.21,171765,0
2013-07-25,49.5,50.27,48.7,48.97,142936,0
2013-07-26,48.62,48.8,48.01,48.5,72743,0
2013-07-29,48.31,48.7,47.56,48.32,270750,0
2013-07-30,48.29,48.73,48.29,48.7,110592,0
2013-07-31,48.87,49.14,48.62,48.92,100126,0
2013-08-01,48.99,49.61,48.94,49.3,81840,0
2013-08-02,49.23,49.5,48.9,49.24,66116,0
2013-08-05,49.24,49.24,48.96,49.15,57484,0
2013-08-06,49.18,49.18,48.77,48.89,78212,0
2013-08-07,48.66,48.88,48.05,48.5,106972,0
2013-08-08,48.48,49.08,48.48,48.75,76485,0
2013-08-09,48.68,49,48.51,48.91,70299,0
2013-08-12,48.29,49.08,48.29,49,62779,0
2013-08-13,49,49,48.29,48.4,41537,0
2013-08-14,48.31,48.73,48.31,48.6,54658,0
2013-08-15,47.93,48.48,47.56,48.3,99655,0
2013-08-16,48.04,48.04,47.43,47.55,62597,0
2013-08-19,47.59,48.07,47.18,47.73,103858,0
2013-08-20,47.63,48.05,47.46,47.9,71701,0
2013-08-21,47.74,48,47.51,47.79,59414,0
2013-08-22,47.51,48,47.35,47.99,73029,0
2013-08-23,47.89,48.08,47.67,47.99,42222,0
2013-08-26,47.88,48.42,47.81,48.18,116913,0
2013-08-27,47.72,48.2,47.16,48.1,127440,0
2013-08-28,47.9,48.02,47.66,47.97,65650,0
2013-08-29,47.75,48.24,47.71,48.23,53733,0
2013-08-30,48.18,48.26,47.16,47.66,78910,0
2013-09-03,47.86,48.14,46.87,47.42,91095,0
2013-09-04,47.39,48.01,47.29,47.97,56630,0
2013-09-05,47.94,48.65,47.94,48.5,122351,0
2013-09-06,48.52,48.75,47.67,48.31,38687,0
2013-09-09,48.08,48.58,48.08,48.52,39832,0
2013-09-10,48.19,49.83,48.13,49.75,136804,0
2013-09-11,49.52,49.52,48.24,48.5,98214,0
2013-09-12,48.26,48.48,47.45,47.49,64318,0
2013-09-13,47.68,47.68,46.75,47.61,289226,0
2013-09-16,47.88,48.41,47.28,47.34,141424,0
2013-09-17,47.26,47.56,46.22,46.42,179460,0
2013-09-18,46.61,46.61,45.13,46.28,214767,0
2013-09-19,46.42,46.47,46.01,46.14,50300,0
2013-09-20,46.32,47.24,46.27,46.88,179429,0
2013-09-23,46.83,47.45,46.78,47.44,111327,0
2013-09-24,45.13,48.69,45.13,48.02,301959,0
2013-09-25,47.97,48.41,47.86,48.25,125726,0
2013-09-26,48.25,49.48,48.25,49.47,151502,0
2013-09-27,49.09,49.46,48.2,48.29,223878,0
2013-09-30,48.16,48.16,47.11,47.77,173840,0
2013-10-01,47.83,48.26,47.55,48.26,219234,0
2013-10-02,47.89,48.23,47.85,48.21,95530,0
2013-10-03,48.02,48.29,47.88,48.05,121354,0
2013-10-04,47.92,48.55,47.85,48.55,98080,0
2013-10-07,48.14,48.62,48.1,48.3,113138,0
2013-10-08,48.14,48.39,47.87,47.9,128411,0
2013-10-09,47.99,48.64,47.88,48.03,158460,0
2013-10-10,48.51,49.27,48.51,49.22,112580,0
2013-10-11,49.01,49.53,48.87,49.35,179407,0
2013-10-14,49.05,49.47,48.98,49.38,163078,0
2013-10-15,49.39,49.62,49.03,49.2,141080,0
2013-10-16,49.26,49.5,49.18,49.32,162596,0
2013-10-17,49.25,49.38,49.02,49.2,168217,0
2013-10-18,49.27,49.38,49.11,49.24,138592,0
2013-10-21,49.14,49.24,48.67,48.73,112229,0
2013-10-22,48.75,49.09,48.41,48.45,131118,0
2013-10-23,48.11,48.52,47.15,47.41,162483,0
2013-10-24,48.4,52.56,47.81,52.49,708879,0
2013-10-25,52.51,52.93,51.85,52.64,277412,0
2013-10-28,52.57,52.87,52.25,52.71,123943,0
2013-10-29,52.67,52.82,51.8,52.23,163326,0
2013-10-30,52.1,52.17,51.53,51.56,115178,0
2013-10-31,51.59,52.61,51.41,52.22,93100,0
2013-11-01,52.07,52.39,51.55,52.07,107532,0
2013-11-04,52.07,52.53,51.9,52.47,108709,0
2013-11-05,52.18,52.26,51.57,52.08,57504,0
2013-11-06,52.34,52.55,52,52.16,38394,0
2013-11-07,52.42,52.42,51.64,51.73,152249,0
2013-11-08,51.59,52.63,51.45,52.42,82482,0
2013-11-11,52.25,52.82,52.25,52.49,32784,0
2013-11-12,52.37,52.37,52,52.2,35598,0
2013-11-13,52.1,52.79,51.91,52.7,24623,0
2013-11-14,52.43,52.81,52.43,52.68,13926,0
2013-11-15,52.57,52.86,52.3,52.79,28062,0
2013-11-18,52.5,52.82,52.04,52.6,45633,0
2013-11-19,52.46,52.86,52.03,52.29,60880,0
2013-11-20,52.47,52.5,52.09,52.26,32130,0
2013-11-21,52.44,52.92,52.25,52.61,68182,0
2013-11-22,52.53,52.79,52.25,52.41,48911,0
2013-11-25,52.14,52.64,52.14,52.44,38177,0
2013-11-26,52.37,52.71,52.06,52.55,91984,0
2013-11-27,52.74,52.85,52.3,52.85,100990,0
2013-11-29,53,53.1,52.22,52.95,66922,0
2013-12-02,53.32,53.91,52.51,53.05,62519,0
2013-12-03,52.82,53.27,51.9,52.03,91007,0
2013-12-04,51.81,52.26,50.96,51.79,131452,0
2013-12-05,51.61,52,51.34,51.87,37638,0
2013-12-06,52.48,52.67,51.81,51.99,43464,0
2013-12-09,52.08,52.65,51.29,52.57,103404,0
2013-12-10,52.45,52.45,51.56,51.75,77812,0
2013-12-11,51.39,51.99,50.83,51.27,80151,0
2013-12-12,51.17,51.17,50.79,50.94,49037,0
2013-12-13,51.01,51.21,50.5,50.89,122240,0
2013-12-16,51,51.31,50.42,50.92,96800,0
2013-12-17,50.48,51.13,50.34,50.85,87184,0
2013-12-18,51.08,51.37,50.48,51.25,117850,0
2013-12-19,51.16,52.08,50.36,50.68,64010,0
2013-12-20,50.95,51.41,50.51,51.19,366319,0
2013-12-23,51.21,52.1,50.52,51.8,96318,0
2013-12-24,51.66,52.65,50.9,51.73,55501,0
2013-12-26,52.07,52.64,51.64,52.24,61789,0
2013-12-27,52.55,53.45,51.96,53.11,93953,0
2013-12-30,53.16,53.36,52.08,52.37,76371,0
2013-12-31,52.61,52.96,52.12,52.5,109940,0
2014-01-02,52.49,52.75,52.03,52.53,92172,0
2014-01-03,52.45,53.3,52.05,52.52,91656,0
2014-01-06,52.45,52.57,52.03,52.3,97273,0
2014-01-07,52.37,53.12,52.37,52.78,102808,0
2014-01-08,52.81,52.81,51.92,52,81050,0
2014-01-09,52.21,52.21,51.01,51.65,68162,0
2014-01-10,50.95,51.61,50.68,51.18,76815,0
2014-01-13,51.08,51.08,50.57,50.73,124186,0
2014-01-14,50.94,51.71,50.69,51.66,101620,0
2014-01-15,51.63,51.82,51.14,51.61,49788,0
2014-01-16,51.69,51.79,50.97,51.34,80811,0
2014-01-17,51.17,51.6,50.89,51.1,55196,0
2014-01-21,52,52,50.94,51.64,90468,0
2014-01-22,51.89,53.16,51.7,52.75,181171,0
2014-01-23,52.54,52.6,51.7,51.96,48850,0
2014-01-24,51.58,51.58,49.88,50.71,92753,0
2014-01-27,51.66,52.75,50.78,51.82,121637,0
2014-01-28,52.15,52.95,51.61,52.83,111644,0
2014-01-29,52.47,54.91,52.47,54.45,159352,0
2014-01-30,54.89,56.29,54.63,55.62,116893,0
2014-01-31,54.95,57.31,54.95,56.95,232163,0
2014-02-03,56.97,57.57,56.25,56.44,207182,0
2014-02-04,58.2,58.2,56.5,57.23,153098,0
2014-02-05,57,57.48,56.48,57,199251,0
2014-02-06,60.94,64.65,59.85,62.74,602926,0
2014-02-07,63.27,64.55,62.69,63.9,206928,0
2014-02-10,63.66,65.32,63.48,64.88,197839,0
2014-02-11,65.42,66.18,63.82,65.91,155441,0
2014-02-12,65.99,67.01,65.91,66,157248,0
2014-02-13,65.46,66.72,65.46,66.23,203992,0
2014-02-14,66.44,66.73,65.71,65.88,68800,0
2014-02-18,66.17,68.3,65.8,67.69,159018,0
2014-02-19,67.68,68.01,66.38,66.52,130834,0
2014-02-20,66.48,67.28,65.82,66.27,133220,0
2014-02-21,66.09,67.09,66.09,66.88,111965,0
2014-02-24,67.03,67.63,66.48,66.97,109312,0
2014-02-25,66.4,66.4,63.41,64.54,324644,0
2014-02-26,64.71,65.27,64.4,64.53,123538,0
2014-02-27,64.35,64.47,63.4,63.75,227234,0
2014-02-28,63.63,64.51,63.41,63.85,266331,0
2014-03-03,63.59,63.71,62.52,62.89,193370,0
2014-03-04,63.81,65.54,63.71,65.12,277422,0
2014-03-05,65.16,65.36,64.21,64.69,277273,0
2014-03-06,65.02,66.01,64.65,65.44,149363,0
2014-03-07,65.92,66.73,65.41,66.34,160066,0
2014-03-10,66.36,67.31,65,65.16,230222,0
2014-03-11,65.53,65.55,63.38,63.65,187083,0
2014-03-12,63.19,64.34,63,63.33,161713,0
2014-03-13,63.74,63.74,62.16,62.67,117794,0
2014-03-14,62.43,63.92,62.12,63.15,197665,0
2014-03-17,63.62,64.24,63.01,63.11,98052,0
2014-03-18,63.08,63.3,61.56,61.79,169205,0
2014-03-19,61.69,62.09,60.9,61.08,169119,0
2014-03-20,60.85,61.48,60.42,60.97,118957,0
2014-03-21,61.04,61.63,60.25,60.33,137190,0
2014-03-24,60.72,61.34,59.88,60.5,142875,0
2014-03-25,60.97,61.54,60.28,60.89,105636,0
2014-03-26,61.38,61.5,59.5,59.79,200000,0
2014-03-27,59.94,60.55,59.1,60.46,163474,0
2014-03-28,60.58,62.06,60.58,61.77,169653,0
2014-03-31,62.07,62.99,61.27,62.67,258850,0
2014-04-01,62.83,63.93,62.66,63.11,181356,0
2014-04-02,63.4,63.47,62.74,63.17,114532,0
2014-04-03,63.42,63.49,62.7,62.73,157066,0
2014-04-04,63.09,63.09,62.03,62.22,182534,0
2014-04-07,62.17,62.34,61.53,61.89,190159,0
2014-04-08,62.01,62.57,61.5,61.77,142449,0
2014-04-09,62.19,62.56,61.5,61.99,69296,0
2014-04-10,61.83,62.38,60.77,61.28,138183,0
2014-04-11,60.8,61.44,60.28,60.56,180155,0
2014-04-14,61.12,61.12,59.87,60.32,118358,0
2014-04-15,60.78,61.17,59.8,60.75,173288,0
2014-04-16,61.24,61.24,60.46,60.83,84229,0
2014-04-17,60.76,61.41,60.56,61.18,88002,0
2014-04-21,61.3,61.5,60.26,61.13,107402,0
2014-04-22,61.34,61.84,61.14,61.54,88240,0
2014-04-23,61.73,62.61,61.43,61.67,167450,0
2014-04-24,63.29,63.35,60.25,60.67,398058,0
2014-04-25,60.55,61.62,60.39,61.15,578818,0
2014-04-28,61.23,61.55,59.07,59.95,194370,0
2014-04-29,60.41,61.67,60.05,61.04,341307,0
2014-04-30,60.98,61.75,60.69,61.39,154147,0
2014-05-01,61.34,61.76,60.73,61.32,182074,0
2014-05-02,61.31,62.09,61.04,61.35,96115,0
2014-05-05,61.07,61.35,60.51,61.25,145742,0
2014-05-06,61.18,61.79,61.05,61.06,131529,0
2014-05-07,61.26,62.32,60.47,62.27,386384,0
2014-05-08,62.04,63.22,61.9,62.3,136337,0
2014-05-09,62.01,63.3,61.93,63.26,63706,0
2014-05-12,63.5,64.85,63.32,64.78,91207,0
2014-05-13,64.72,65.04,64.13,64.32,96777,0
2014-05-14,64.16,64.55,63.64,63.65,124911,0
2014-05-15,63.35,64.06,63.1,63.82,150153,0
2014-05-16,63.66,63.92,63.14,63.64,71614,0
2014-05-19,63.38,63.91,63.12,63.76,66137,0
2014-05-20,63.72,63.99,61.86,62,110033,0
2014-05-21,62.24,62.53,61.5,61.75,86185,0
2014-05-22,61.78,62.31,61.11,61.25,92327,0
2014-05-23,61.53,62.35,61.51,61.91,46001,0
2014-05-27,62.29,63.15,62.05,62.27,51697,0
2014-05-28,62.32,62.45,61.72,61.92,85282,0
2014-05-29,62.03,62.72,61.25,61.82,84771,0
2014-05-30,61.94,62.21,61.41,62.07,63015,0
2014-06-02,62.31,62.37,61.32,61.95,88587,0
2014-06-03,61.91,63.06,61.53,62.8,86048,0
2014-06-04,62.45,63.71,62.13,63.13,84054,0
2014-06-05,63.45,65.41,62.89,65.11,104800,0
2014-06-06,65.54,66.68,65.48,66.53,126948,0
2014-06-09,66.81,67.18,66.35,66.61,89453,0
2014-06-10,66.39,67.2,66.03,67.12,106200,0
2014-06-11,66.7,66.81,65.57,65.65,49045,0
2014-06-12,65.45,65.62,63.53,63.86,88437,0
2014-06-13,64.05,64.32,62.99,64.08,70766,0
2014-06-16,63.8,64.54,63.3,64.03,106757,0
2014-06-17,64.5,64.55,63.48,64.2,88495,0
2014-06-18,64.21,64.65,63.61,64.09,55888,0
2014-06-19,64.09,64.17,62.34,62.43,118544,0
2014-06-20,62.65,63,61.71,62.39,386066,0
2014-06-23,62.5,62.5,61.11,61.92,153076,0
2014-06-24,61.75,62.98,61.42,61.46,150799,0
2014-06-25,61.01,62.1,61.01,62.05,180744,0
2014-06-26,62.07,62.3,61.26,61.42,96037,0
2014-06-27,61.44,62.54,61.14,61.87,340315,0
2014-06-30,61.9,62.52,61.59,61.72,165779,0
2014-07-01,61.71,62.16,61.55,61.59,130392,0
2014-07-02,61.47,61.75,60.81,61.25,139800,0
2014-07-03,61.78,62.86,61.41,61.66,66583,0
2014-07-07,61.66,62.1,61.06,61.61,123021,0
2014-07-08,61.51,62.12,60.81,61.13,106549,0
2014-07-09,61.2,61.99,60.87,61.23,122058,0
2014-07-10,60.35,61.23,59.48,60.89,114426,0
2014-07-11,60.76,61.33,59.97,60.69,66177,0
2014-07-14,61.28,61.56,60.88,61.37,72895,0
2014-07-15,61.75,62.09,61.16,61.3,99097,0
2014-07-16,61.76,62.05,60.87,61.13,49807,0
2014-07-17,61.1,61.47,60.44,60.84,80057,0
2014-07-18,60.75,61.66,60.75,61.3,78486,0
2014-07-21,60.98,61.28,60.06,60.75,73364,0
2014-07-22,60.91,60.91,60.02,60.23,80245,0
2014-07-23,60.28,60.63,59.74,60.14,84093,0
2014-07-24,62,68.34,61.87,67.44,437569,0
2014-07-25,66.88,68.3,66.5,67.72,191485,0
2014-07-28,67.69,68.05,66.58,67.55,96044,0
2014-07-29,67.5,67.77,66.98,67.24,141244,0
2014-07-30,67.71,67.99,66.91,67.67,120865,0
2014-07-31,66.85,68.1,66.69,67.6,163875,0
2014-08-01,67.68,68.5,67.29,68.49,98643,0
2014-08-04,68.87,69,67.3,68.67,133934,0
2014-08-05,68.6,69.08,67.93,68.07,108676,0
2014-08-06,67.93,69.97,67.65,69.74,136302,0
2014-08-07,69.85,69.97,68.61,68.95,107521,0
2014-08-08,69,69.74,68.1,68.87,144616,0
2014-08-11,69.24,69.95,68.01,68.45,71674,0
2014-08-12,68.22,68.87,67.12,67.64,86613,0
2014-08-13,67.65,69.11,67.01,69,79103,0
2014-08-14,69.06,69.44,68.62,69.3,69570,0
2014-08-15,69.82,70.16,67.62,68.38,88696,0
2014-08-18,68.84,69.66,68.37,69.56,92210,0
2014-08-19,69.84,70.12,68.57,68.86,82470,0
2014-08-20,68.63,68.63,67.57,67.66,109891,0
2014-08-21,67.63,68.4,67.02,68.26,57621,0
2014-08-22,67.98,68.25,67.22,67.84,91333,0
2014-08-25,68.26,69.12,68.01,68.99,63030,0
2014-08-26,69.23,70.2,68.73,70,106383,0
2014-08-27,70,71.26,69.27,70.13,149149,0
2014-08-28,69.85,70.04,68.85,69.24,86578,0
2014-08-29,69.25,69.77,68.88,69.2,80465,0
2014-09-02,69.58,70.22,68.66,69.85,85713,0
2014-09-03,70,71.57,69.81,71.28,140685,0
2014-09-04,71.39,72.94,71.17,71.53,106832,0
2014-09-05,71.22,71.86,70.62,71.48,122651,0
2014-09-08,71.51,72.28,71.14,72.05,91896,0
2014-09-09,72.16,72.43,71.69,71.83,91485,0
2014-09-10,71.78,72.13,71.21,71.97,166490,0
2014-09-11,71.72,72.71,71.71,71.94,125155,0
2014-09-12,72.13,72.22,70.45,70.83,95281,0
2014-09-15,70.05,70.05,66.42,66.47,253707,0
2014-09-16,66.58,67.91,65.74,65.92,225891,0
2014-09-17,65.94,66.32,64.5,65.84,205672,0
2014-09-18,66.13,66.55,65.11,65.34,183162,0
2014-09-19,65.47,65.96,63.32,63.42,352785,0
2014-09-22,63.42,63.94,63,63.54,210454,0
2014-09-23,63.23,63.69,62,62.27,195127,0
2014-09-24,62.27,63.01,61.99,62.76,150274,0
2014-09-25,62.82,63.01,60.59,61.25,273883,0
2014-09-26,61.29,62.08,61.29,62.02,110822,0
2014-09-29,61.52,61.88,60.81,61.45,120097,0
2014-09-30,61.37,61.95,59.81,60.11,358199,0
2014-10-01,60.2,62.88,60.2,62.41,253542,0
2014-10-02,62.27,63.25,62.05,62.64,124265,0
2014-10-03,63.33,64.61,63.13,63.89,125753,0
2014-10-06,64.24,64.5,63.01,63.98,127257,0
2014-10-07,63.4,64.55,62.88,62.91,127665,0
2014-10-08,63.2,63.71,61.41,63.64,143776,0
2014-10-09,63.72,63.99,62.07,62.16,127367,0
2014-10-10,61.91,63.16,61.67,62.16,127163,0
2014-10-13,62.38,64.33,62.05,63.38,123081,0
2014-10-14,63.87,65.43,63.65,65.1,140659,0
2014-10-15,63.68,65.87,63.68,65.6,172882,0
2014-10-16,64.93,65.94,64.42,64.58,219956,0
2014-10-17,65.37,65.37,63.63,63.71,130742,0
2014-10-20,63.36,64.91,63.36,64.83,138752,0
2014-10-21,65.12,66.75,65.08,65.81,185921,0
2014-10-22,66.25,66.91,64.87,65.09,188473,0
2014-10-23,70,70.77,65.34,66.1,546539,0
2014-10-24,66.06,66.19,64.12,64.26,199031,0
2014-10-27,63.94,63.94,62.54,63.68,204043,0
2014-10-28,64,64.79,63.81,64.55,176791,0
2014-10-29,64.4,64.9,63.86,64.16,150928,0
2014-10-30,64.15,64.94,63.74,64,204037,0
2014-10-31,64.73,65.06,64.24,64.35,204596,0
2014-11-03,64.52,64.79,64.15,64.72,170177,0
2014-11-04,64.65,67.53,64.6,67.24,178215,0
2014-11-05,67.29,67.49,66.99,67.29,121627,0
2014-11-06,67.52,68.12,67.15,67.46,124087,0
2014-11-07,67.63,67.71,67.16,67.5,93074,0
2014-11-10,67.64,68.28,67.05,68.23,128562,0
2014-11-11,68.03,68.28,67.77,68.2,110067,0
2014-11-12,68.28,68.67,67.89,68.53,114828,0
2014-11-13,68.65,69.21,68.19,68.8,94727,0
2014-11-14,68.81,68.81,67.02,67.22,119692,0
2014-11-17,67.33,67.89,66.31,66.36,76743,0
2014-11-18,66.69,67.34,66.23,66.68,92548,0
2014-11-19,67.08,69.1,66.26,68.93,311976,0
2014-11-20,68.54,69,67.61,68.95,108212,0
2014-11-21,69.4,69.68,66.5,66.57,122675,0
2014-11-24,66.17,67.17,66.01,67.01,102476,0
2014-11-25,66.94,67.18,65.8,66.49,102488,0
2014-11-26,66.39,67.23,65.52,67.13,81569,0
2014-11-28,66.82,67.52,66.13,66.26,44290,0
2014-12-01,66.23,66.94,65.87,66.16,105527,0
2014-12-02,66.19,67.39,65.79,66.88,138952,0
2014-12-03,67.22,68.86,66.66,68.7,124063,0
2014-12-04,68.63,68.94,67.7,68.1,80521,0
2014-12-05,67.9,68.92,67.9,68.77,107546,0
2014-12-08,68.43,70.12,68.43,69.39,186724,0
2014-12-09,68.9,70.25,68.17,70,111000,0
2014-12-10,69.6,70.18,67.7,67.75,77444,0
2014-12-11,68.17,68.84,67.55,67.61,79476,0
2014-12-12,67.19,67.9,66.16,67.56,129040,0
2014-12-15,67.58,68.02,66.94,67.41,103671,0
2014-12-16,68.05,70,67.82,69.68,175541,0
2014-12-17,70,71.47,68.89,70.96,190625,0
2014-12-18,71.58,71.58,69.39,69.45,142654,0
2014-12-19,69.28,69.87,68.73,68.9,300231,0
2014-12-22,68.68,69.62,68.68,68.89,134939,0
2014-12-23,69.32,69.56,68.17,69.13,138371,0
2014-12-24,69.37,69.63,68.87,68.98,62917,0
2014-12-26,69.33,69.91,68.85,69.12,49572,0
2014-12-29,68.9,69.81,68.53,68.83,118193,0
2014-12-30,68.98,69.14,67.64,68.16,132626,0
2014-12-31,68.46,69.54,68.43,68.55,84488,0
2015-01-02,68.96,70.52,68.94,70.21,107993,0
2015-01-05,69.71,70.79,69.21,70.44,92561,0
2015-01-06,70.61,71.42,70.31,70.37,144950,0
2015-01-07,70.85,70.87,70.03,70.33,147763,0
2015-01-08,70.8,72.79,70.74,72.67,295061,0
2015-01-09,72.89,72.89,72,72.41,133948,0
2015-01-12,72.51,72.84,72.11,72.53,164668,0
2015-01-13,72.92,74.18,72.01,72.99,115984,0
2015-01-14,72.25,73.22,71.95,72.86,90606,0
2015-01-15,73.43,73.52,71.53,71.66,85558,0
2015-01-16,71.52,72.55,71.52,72.28,91073,0
2015-01-20,72.28,72.94,71.9,72.39,67408,0
2015-01-21,72.17,72.64,71.51,72.25,95691,0
2015-01-22,72.25,74.28,71.92,74.23,78612,0
2015-01-23,74.24,74.55,72.76,73.11,84959,0
2015-01-26,73.11,74.43,72.76,74.35,141396,0
2015-01-27,74,75.57,73.5,74.67,175698,0
2015-01-28,74.78,74.94,74.21,74.44,109951,0
2015-01-29,75.24,75.69,74.44,75.3,106863,0
2015-01-30,74.7,74.84,73.89,74.02,149878,0
2015-02-02,74.22,74.47,71.88,72.28,135642,0
2015-02-03,72.57,73.72,72.12,72.67,134647,0
2015-02-04,72.62,73.97,72.29,73.76,128984,0
2015-02-05,68.3,68.3,58.43,60.02,1644874,0
2015-02-06,61.34,61.77,60.44,61.12,669194,0
2015-02-09,60.78,61.68,60.21,61.05,376133,0
2015-02-10,61.15,61.94,60.88,61.53,287131,0
2015-02-11,61.6,63.63,60.98,62.95,309870,0
2015-02-12,63.05,64.16,63.02,63.94,349746,0
2015-02-13,64.13,64.23,62.66,63.2,191568,0
2015-02-17,63.05,63.39,62.85,62.95,139797,0
2015-02-18,62.79,63.25,62.34,63.21,317075,0
2015-02-19,63.24,63.62,62.77,63.02,177194,0
2015-02-20,63.1,64.02,62.65,63.97,105876,0
2015-02-23,63.7,63.73,61.91,63.02,141987,0
2015-02-24,62.91,63.38,61.8,62.07,115145,0
2015-02-25,61.88,62.52,61.51,62.14,83713,0
2015-02-26,61.92,62.85,61.49,61.75,90493,0
2015-02-27,61.53,62.04,61.05,61.06,95827,0
2015-03-02,61.23,63.24,61,62.48,149800,0
2015-03-03,62.48,62.99,61.37,62.73,167000,0
2015-03-04,62.46,62.66,61.34,62.22,96500,0
2015-03-05,62.14,62.62,61.28,62.2,111700,0
2015-03-06,61.61,61.89,60.5,61.03,175100,0
2015-03-09,61.13,61.73,60.42,61.15,68500,0
2015-03-10,60.6,60.85,59.61,60.29,108300,0
2015-03-11,60.26,61.36,59.74,60.95,160600,0
2015-03-12,61.32,62.49,60.96,61.59,124200,0
2015-03-13,61.71,64.19,61.46,63.91,160700,0
2015-03-16,63.98,64.52,62.26,62.57,132400,0
2015-03-17,62.48,64.85,61.96,64.78,175600,0
2015-03-18,64.64,65.28,63.58,64.86,154600,0
2015-03-19,64.92,64.94,64.17,64.78,61700,0
2015-03-20,65.15,66.71,64.71,66.1,162800,0
2015-03-23,65.9,65.9,63.96,64,80600,0
2015-03-24,64.01,65.07,63.69,65.06,126500,0
2015-03-25,64.89,65.21,64.04,64.51,210600,0
2015-03-26,64.51,64.73,63,63.74,142800,0
2015-03-27,63.62,64.22,63.19,63.65,258700,0
2015-03-30,63.78,64.05,63.38,63.47,196900,0
2015-03-31,62.81,65.44,61.86,65.3,418658,0
2015-04-01,64.96,67.98,64.93,67.83,282900,0
2015-04-02,67.89,67.99,66.24,66.66,221900,0
2015-04-06,66.47,66.83,66.11,66.27,105400,0
2015-04-07,66.38,66.5,65.75,65.97,116300,0
2015-04-08,66.03,67.07,65.85,66.43,154500,0
2015-04-09,66.28,66.69,65.44,66.34,98402,0
2015-04-10,66.35,66.77,65.53,66.03,68900,0
2015-04-13,66.36,66.36,65.25,65.64,69600,0
2015-04-14,65.94,65.94,64.44,64.86,172000,0
2015-04-15,64.8,65.93,64.54,65.6,149539,0
2015-04-16,65.23,66.42,65.2,65.82,116298,0
2015-04-17,65.39,65.76,64.76,64.96,102200,0
2015-04-20,65.03,65.53,64.98,65.2,164032,0
2015-04-21,64.65,65.34,62.94,63.05,195113,0
2015-04-22,62.93,63.68,62.69,62.98,198696,0
2015-04-23,63,64.64,60.52,64.17,252800,0
2015-04-24,63.95,64.81,63.26,64.38,104431,0
2015-04-27,64.37,65.31,64.18,64.71,124700,0
2015-04-28,64.56,65.33,63.92,64.3,267700,0
2015-04-29,63.99,64.56,63.62,64.23,83500,0
2015-04-30,63.97,64.46,63.72,63.97,150300,0
2015-05-01,63.94,64.56,63.65,64.1,78700,0
2015-05-04,63.95,65.27,63.95,64.35,92800,0
2015-05-05,64.46,64.54,62.99,63.19,146200,0
2015-05-06,63.46,63.8,62.9,63.33,100229,0
2015-05-07,63.17,63.89,61.36,62.98,277661,0
2015-05-08,63.45,63.89,62.9,62.98,71500,0
2015-05-11,62.76,63.37,62.47,62.8,123500,0
2015-05-12,62.78,62.78,61.33,62.2,66806,0
2015-05-13,61.8,63.08,61.46,62.15,150100,0
2015-05-14,62.31,63.52,62.3,62.73,66200,0
2015-05-15,62.43,62.82,62.2,62.48,55895,0
2015-05-18,62.23,62.46,61.99,62.25,82189,0
2015-05-19,62.29,62.71,61.53,61.78,89105,0
2015-05-20,61.84,62.19,61.21,61.37,72100,0
2015-05-21,61.35,61.85,60.99,61.14,69900,0
2015-05-22,61.22,61.5,60.07,60.46,92800,0
2015-05-26,59.89,60.88,59.62,60.46,116721,0
2015-05-27,60.67,61.54,60.16,60.89,62600,0
2015-05-28,60.68,61.48,59.87,61.17,162941,0
2015-05-29,61.05,61.21,59.53,60.01,69800,0
2015-06-01,59.99,60.36,59.12,59.91,103222,0
2015-06-02,59.72,60.34,58.67,58.97,74141,0
2015-06-03,58.92,59.6,58.51,58.99,65600,0
2015-06-04,58.79,59.55,58.24,58.6,84600,0
2015-06-05,58.39,58.74,57.29,58.52,151000,0
2015-06-08,58.43,58.45,56.86,56.92,82100,0
2015-06-09,56.92,57.48,55.93,56.53,70267,0
2015-06-10,56.85,57.73,56.8,57.06,93526,0
2015-06-11,57,57.59,55.93,56.46,125280,0
2015-06-12,56.21,59.2,56.01,58.09,255600,0
2015-06-15,58,58.92,57.79,57.82,122600,0
2015-06-16,58,58.43,57.6,57.81,95600,0
2015-06-17,58.17,58.6,57.8,58.46,97200,0
2015-06-18,58.46,58.93,58.13,58.51,162300,0
2015-06-19,58.4,58.93,58.22,58.29,163800,0
2015-06-22,58.46,58.46,57.62,58.36,99700,0
2015-06-23,58.59,58.61,57.85,58.3,141406,0
2015-06-24,58.51,58.71,58.2,58.41,105400,0
2015-06-25,58.79,58.79,57.65,58.2,83500,0
2015-06-26,58.16,58.88,57.95,58.61,169900,0
2015-06-29,58.65,59.2,57.24,57.34,98200,0
2015-06-30,57.89,58.11,57.04,57.3,158634,0
2015-07-01,57.84,59.68,57.7,58.69,195000,0
2015-07-02,58.7,59.11,58.05,58.42,69000,0
2015-07-06,58.02,58.24,56.51,56.71,99900,0
2015-07-07,56.7,57.18,55.25,56.35,139900,0
2015-07-08,56.1,56.48,54.79,55.24,99900,0
2015-07-09,55.76,55.87,54.31,54.57,97000,0
2015-07-10,55.11,55.47,54.25,54.57,84900,0
2015-07-13,54.7,55.44,54.48,55.22,91600,0
2015-07-14,55.1,56.5,55.1,56.38,100220,0
2015-07-15,56.3,57.05,55.93,56.52,108709,0
2015-07-16,56.57,57.23,56.23,56.61,176900,0
2015-07-17,56.65,57.45,56.33,56.57,133000,0
2015-07-20,56.67,57,56.13,56.5,180000,0
2015-07-21,56.41,56.6,55.33,55.69,108900,0
2015-07-22,55.8,56.36,55.57,56.1,128000,0
2015-07-23,56.19,56.2,54.69,54.98,91900,0
2015-07-24,54.78,55.08,53.83,53.95,137200,0
2015-07-27,54.07,54.54,53.61,53.86,77100,0
2015-07-28,53.88,54.06,53.12,53.34,132200,0
2015-07-29,53.3,54.01,53.2,53.41,108900,0
2015-07-30,53.75,55.08,52.8,53.39,137800,0
2015-07-31,53.51,59.7,53.51,58.85,217100,0
2015-08-03,58.87,59.27,57.28,58.87,139662,0
2015-08-04,58.92,58.92,57.88,58.08,59800,0
2015-08-05,58.23,58.87,57.19,57.31,157300,0
2015-08-06,57.26,57.26,56.08,56.74,116639,0
2015-08-07,56.31,56.63,53.99,55.8,227000,0
2015-08-10,56.21,57.21,56.16,57.12,114900,0
2015-08-11,56.75,57.56,56.54,57.18,104520,0
2015-08-12,57.17,57.17,56.27,56.81,96500,0
2015-08-13,56.71,57.05,56,56.14,81400,0
2015-08-14,56.01,56.92,55.96,56.91,82100,0
2015-08-17,56.85,57.32,55.93,57.29,90600,0
2015-08-18,57.31,57.88,57.13,57.65,88700,0
2015-08-19,57.36,58.07,56.4,57.37,90000,0
2015-08-20,57.01,57.23,56.47,56.77,97700,0
2015-08-21,56.13,56.98,55.71,56.49,158000,0
2015-08-24,54.24,54.48,53.12,53.46,210562,0
2015-08-25,54.87,54.87,52.41,52.52,179900,0
2015-08-26,53.01,54.86,52.69,54.62,171500,0
2015-08-27,54.96,55.7,53.92,54.83,142900,0
2015-08-28,54.7,56.29,54.7,56.01,115900,0
2015-08-31,55.8,56.61,55.63,56.06,143400,0
2015-09-01,55.4,56.5,54.8,55.75,231600,0
2015-09-02,56.12,56.16,55,55.76,147600,0
2015-09-03,55.69,56.44,55.29,55.72,101300,0
2015-09-04,55.17,55.21,53.95,54.17,89300,0
2015-09-08,54.79,54.82,54.24,54.32,118400,0
2015-09-09,54.41,54.41,49.54,49.66,324900,0
2015-09-10,49.66,49.89,44.7,45.19,341015,0
2015-09-11,45,45,42.64,43.61,363400,0
2015-09-14,43.66,45.87,43.66,45.43,358100,0
2015-09-15,45.57,46.98,45.5,46.51,228500,0
2015-09-16,46.6,47.26,46.34,46.85,197000,0
2015-09-17,46.81,48.04,46.54,47.55,227763,0
2015-09-18,46.85,48.49,46.85,47.32,268000,0
2015-09-21,47.39,48.69,47.09,48.01,250100,0
2015-09-22,47.68,47.9,47.13,47.33,168900,0
2015-09-23,47.53,48.75,46.68,47.29,147777,0
2015-09-24,46.9,48.63,46.47,48.36,168225,0
2015-09-25,48.63,48.63,47.26,47.98,220600,0
2015-09-28,47.79,47.79,46.35,46.69,223821,0
2015-09-29,46.63,47.56,45.88,47.28,191600,0
2015-09-30,47.66,47.75,46.29,47.24,183700,0
2015-10-01,47.27,47.38,45.36,45.9,336300,0
2015-10-02,45.71,46.89,45.48,46.72,102200,0
2015-10-05,47.07,48.03,47.07,47.71,114212,0
2015-10-06,47.73,48.34,47.44,47.49,111400,0
2015-10-07,47.77,49,47.54,48.96,133000,0
2015-10-08,48.99,49.28,48.53,49.14,90800,0
2015-10-09,49.02,50.18,48.54,48.82,113100,0
2015-10-12,48.71,48.74,47.92,48.36,156961,0
2015-10-13,48.43,48.67,48.1,48.26,69100,0
2015-10-14,48.33,48.69,47.84,47.96,76800,0
2015-10-15,48.02,48.55,47.61,48.4,108600,0
2015-10-16,48.61,48.62,47.72,48.24,119100,0
2015-10-19,48.03,48.53,47.69,48.38,86549,0
2015-10-20,48.21,48.642,48.005,48.45,86034,0
2015-10-21,48.33,48.58,47.73,48.4,80600,0
2015-10-22,48.6,49.75,48.24,49.57,71500,0
2015-10-23,49.9,50.39,49.16,49.8,87500,0
2015-10-26,49.84,50.15,47.76,48.59,104900,0
2015-10-27,48.25,48.56,47.34,48.04,86000,0
2015-10-28,47.92,49.87,47.92,49.85,130100,0
2015-10-29,49.49,49.71,48.31,48.64,91600,0
2015-10-30,49.2,51.33,48.45,50.43,211200,0
2015-11-02,50.31,51.79,49.75,51.06,98999,0
2015-11-03,51.04,51.76,50.72,51.13,66000,0
2015-11-04,51.1,51.77,50.32,50.37,73568,0
2015-11-05,50.42,51.09,50.2,50.59,44500,0
2015-11-06,50.35,51.25,49.87,51.18,76000,0
2015-11-09,50.94,51.3,50.06,50.26,149535,0
2015-11-10,50.26,51.49,50.26,51.22,81600,0
2015-11-11,51.46,51.62,50.9,51.29,62000,0
2015-11-12,51.12,51.12,48.87,48.97,107500,0
2015-11-13,48.57,49.79,48.53,49.56,186600,0
2015-11-16,49.66,50.13,49.1,49.29,81300,0
2015-11-17,49.29,49.37,47.26,47.38,82300,0
2015-11-18,47.59,49.11,46.98,48.9,91600,0
2015-11-19,49.01,49.1,47.91,48.58,82500,0
2015-11-20,48.74,49.26,48.05,48.29,82500,0
2015-11-23,48.11,48.52,47.81,48.01,124200,0
2015-11-24,47.8,48.36,47.62,48.03,118200,0
2015-11-25,47.9,49.13,47.58,48.9,208200,0
2015-11-27,49,49.84,48.84,49.44,134600,0
2015-11-30,49.59,49.79,48.74,48.81,93600,0
2015-12-01,49.04,49.25,48.56,48.93,92559,0
2015-12-02,48.81,49.17,47.21,47.33,92413,0
2015-12-03,47.38,48.48,46.72,46.95,65226,0
2015-12-04,46.94,47.93,46.81,47.61,59000,0
2015-12-07,47.44,47.58,46.6,46.85,95900,0
2015-12-08,46.42,46.45,45.68,45.75,53634,0
2015-12-09,45.75,46.35,45.27,45.78,74600,0
2015-12-10,45.6,45.9,44.51,44.6,58400,0
2015-12-11,43.96,44.18,42.63,43.34,144200,0
2015-12-14,43.45,44.22,42.85,43.03,132829,0
2015-12-15,43.8,45.09,43.27,44.95,98000,0
2015-12-16,45.23,45.9,45.06,45.74,108500,0
2015-12-17,46.06,46.77,45.51,46.16,141000,0
2015-12-18,45.84,46.18,45.32,45.75,472700,0
2015-12-21,46.62,46.62,45.92,46.38,81600,0
2015-12-22,46.51,47.21,46.35,47.08,54211,0
2015-12-23,47.12,47.6,46.85,47.55,45700,0
2015-12-24,47.57,47.91,47.33,47.52,50044,0
2015-12-28,47.45,47.48,46.75,47.02,68889,0
2015-12-29,46.96,47.18,46.34,47.05,60010,0
2015-12-30,47,47.33,46.12,46.29,105657,0
2015-12-31,45.99,46.3239,45.52,45.53,90963,0
2016-01-04,44.9,45.59,44.15,45.1,130984,0
2016-01-05,45.35,46.41,44.88,46.3,105870,0
2016-01-06,45.73,46.635,45.52,46.14,150129,0
2016-01-07,45.44,45.83,43.06,43.14,127322,0
2016-01-08,43.48,43.71,42.8,43.09,172245,0
2016-01-11,42.95,42.95,41.57,42.04,251047,0
2016-01-12,41.59,41.84,39.81,40.15,194453,0
2016-01-13,40.15,40.64,39.7,39.99,110786,0
2016-01-14,40.35,40.81,39.88,40.51,113910,0
2016-01-15,39.4,40.49,39.14,40.25,113675,0
2016-01-19,40.57,40.74,39.47,39.66,114200,0
2016-01-20,38.97,40.47,37.975,39.85,104811,0
2016-01-21,40.08,40.5,38.97,39.01,90486,0
2016-01-22,39.38,39.88,38.9,39.56,112380,0
2016-01-25,39.38,39.38,36.74,36.82,72010,0
2016-01-26,36.9,38.18,36.84,38.04,101499,0
2016-01-27,37.8,38.67,37.62,38.54,126950,0
2016-01-28,38.78,38.95,37.33,37.52,66292,0
2016-01-29,37.53,39.25,37.53,39.16,143781,0
2016-02-01,38.98,38.98,38.241,38.63,65490,0
2016-02-02,38.33,38.33,36.83,36.91,74855,0
2016-02-03,37.15,37.31,36.12,36.73,118240,0
2016-02-04,36.79,38.2425,36.69,38.02,93374,0
2016-02-05,37.77,38.32,36.19,36.38,83877,0
2016-02-08,36,37.37,35.68,37.16,120463,0
2016-02-09,36.69,37.89,36.69,37.3,60328,0
2016-02-10,37.42,38.09,35.8,36.25,101637,0
2016-02-11,34.59,35.7,32,35.11,154835,0
2016-02-12,35.11,40.68,34.91,37.74,255858,0
2016-02-16,37.85,38.14,34.93,36.43,526977,0
2016-02-17,36.89,38.05,36.72,37.49,111694,0
2016-02-18,37.43,37.9,36.9,37.77,97051,0
2016-02-19,37.61,37.61,36.82,37.27,106843,0
2016-02-22,37.71,38.19,37.406,37.96,106347,0
2016-02-23,37.81,38.15,37.37,38,118009,0
2016-02-24,37.81,39.08,37.66,38.82,126810,0
2016-02-25,38.4201,38.76,37.89,38.75,60217,0
2016-02-26,39.22,39.7,38.59,39.68,139937,0
2016-02-29,39.93,41.07,39.76,40.67,156396,0
2016-03-01,40.92,41.74,40.465,41.23,139642,0
2016-03-02,41.23,42.64,41.2,42.56,172932,0
2016-03-03,42.42,44.18,42.4,43.21,189361,0
2016-03-04,43.21,45.255,43,44.56,130779,0
2016-03-07,44.65,46.33,44.49,45.48,248611,0
2016-03-08,45.13,45.6,44.09,44.51,250486,0
2016-03-09,44.84,45.8401,44.41,45.21,123406,0
2016-03-10,45.22,45.82,44.4605,45.77,157078,0
2016-03-11,46.34,47.16,46.19,46.76,74067,0
2016-03-14,46.53,46.76,46.105,46.13,86538,0
2016-03-15,46,46.28,45.545,45.78,102373,0
2016-03-16,45.63,46.52,45.3375,46.15,91190,0
2016-03-17,46.04,47.67,46.04,47.56,65501,0
2016-03-18,47.91,48.38,46.718,48.23,177791,0
2016-03-21,48.04,48.19,47.39,47.59,132002,0
2016-03-22,47.55,47.9,47.17,47.6,85636,0
2016-03-23,47.5,47.56,47.05,47.1,81575,0
2016-03-24,46.9,47.52,46.68,47.42,49016,0
2016-03-28,47.42,47.7,46.66,47.15,129731,0
2016-03-29,47.04,48.77,46.8,48.67,100051,0
2016-03-30,48.39,48.52,47.64,48.16,71923,0
2016-03-31,48.14,49.58,48.14,48.51,74274,0
2016-04-01,48.17,49.47,47.55,48.78,62300,0
2016-04-04,48.79,49.3125,48.46,48.85,84087,0
2016-04-05,48.37,48.82,47.91,48.37,88840,0
2016-04-06,48.28,48.55,47.6,48.39,52628,0
2016-04-07,48.25,48.71,47.62,47.99,105103,0
2016-04-08,48.4,49.38,48.15,48.79,67533,0
2016-04-11,49,49.53,48.8,49.19,65877,0
2016-04-12,49.46,50.65,48.9001,50.04,111643,0
2016-04-13,50.42,51.51,50.11,51.27,89564,0
2016-04-14,51.4,51.5,50.42,51.4,65525,0
2016-04-15,51.34,52.24,51.31,51.74,128809,0
2016-04-18,51.38,52.755,51.21,52.21,67231,0
2016-04-19,52.47,53.3995,51.98,53.26,74719,0
2016-04-20,53.36,53.93,52.87,53.34,64658,0
2016-04-21,53.57,54.07,52.63,52.7,75166,0
2016-04-22,52.89,53.53,52.695,53.35,90935,0
2016-04-25,53.46,53.46,51.43,51.68,142677,0
2016-04-26,51.7,53.49,51.44,53.39,76950,0
2016-04-27,53.31,54.43,52.86,54.24,66078,0
2016-04-28,53.82,54.45,52.91,53.05,136251,0
2016-04-29,58.3,62.9,57.99,59.74,420674,0
2016-05-02,60.1,60.8,59.11,60.3,131331,0
2016-05-03,59.81,60.53,57.68,59.69,130531,0
2016-05-04,59.49,61.29,59.49,59.91,133332,0
2016-05-05,60.08,60.81,59.32,59.47,70384,0
2016-05-06,59.39,60.99,59.39,60.76,91784,0
2016-05-09,60.54,60.755,59.7113,60,58534,0
2016-05-10,60.49,61.4,60.08,61.04,77115,0
2016-05-11,61,62.33,61,61.37,85404,0
2016-05-12,61.32,62.23,59.22,59.99,190958,0
2016-05-13,59.39,60.35,58.83,59.98,112559,0
2016-05-16,60.38,61.24,59.92,60.37,107393,0
2016-05-17,60.45,60.45,58.88,59.42,107810,0
2016-05-18,59.02,60.66,58.9901,59.62,88965,0
2016-05-19,59.4,60.66,58.37,60.19,80507,0
2016-05-20,60.24,61.22,59.3001,60,108579,0
2016-05-23,59.79,61.61,59.79,60.18,95844,0
2016-05-24,60.25,62,60.25,61.45,121314,0
2016-05-25,61.49,62.18,60.99,61.76,90525,0
2016-05-26,62.06,62.08,61.02,61.47,48471,0
2016-05-27,61.33,62.21,61,61.68,103363,0
2016-05-31,61.68,62.85,61.68,62.61,154057,0
2016-06-01,62.31,63,61.83,63,106033,0
2016-06-02,62.92,63.56,62.43,63.53,89070,0
2016-06-03,63.47,63.47,62.28,62.29,77569,0
2016-06-06,62.54,63.695,62.315,63.18,94622,0
2016-06-07,63.17,63.69,63,63.61,88635,0
2016-06-08,63.74,64.21,63.6,63.85,113676,0
2016-06-09,63.46,63.735,62.483,63.61,65304,0
2016-06-10,63,63.56,62.44,62.89,75219,0
2016-06-13,62.55,63.42,61.5,61.57,65739,0
2016-06-14,61.41,61.98,60.83,61.92,101588,0
2016-06-15,62.18,62.99,61.46,61.47,92675,0
2016-06-16,61.07,61.47,60.53,61.28,107000,0
2016-06-17,61.26,62.23,60.93,61.74,170815,0
2016-06-20,62.17,63.24,61.4,62.57,132835,0
2016-06-21,62.58,62.58,61.22,62.24,77255,0
2016-06-22,62.68,65.42,62.68,64.68,243096,0
2016-06-23,65.25,66.65,64.38,66.55,88176,0
2016-06-24,64,65.34,63.41,64.84,236221,0
2016-06-27,64.25,64.49,62.69,63.13,169272,0
2016-06-28,63.79,63.82,62.62,62.77,132586,0
2016-06-29,63.34,64,62.79,63.83,136409,0
2016-06-30,64.03,65.37,63.81,65.37,156860,0
2016-07-01,64.67,65.94,64.67,65.69,82824,0
2016-07-05,65.34,65.4527,63.58,64.25,84341,0
2016-07-06,64.26,65.08,64.26,64.81,146249,0
2016-07-07,65.1,65.44,63.28,63.79,95129,0
2016-07-08,64.33,65.47,63.85,65.31,108413,0
2016-07-11,65.92,66.95,64.98,66.93,88848,0
2016-07-12,67,68.16,66.7,67.61,101443,0
2016-07-13,68.08,68.61,67.65,68.19,91451,0
2016-07-14,68.36,68.89,67.86,68.53,70228,0
2016-07-15,69.01,69.75,67.76,69.17,123614,0
2016-07-18,68.59,69.57,68.49,68.75,88972,0
2016-07-19,68.62,69.72,68,68.44,181893,0
2016-07-20,68.61,68.65,67.4308,67.98,76999,0
2016-07-21,68.14,68.71,67.761,68.54,107088,0
2016-07-22,67.7,67.805,62.44,63.17,351775,0
2016-07-25,62.4,62.76,60.14,61.98,391628,0
2016-07-26,61.5,64.34,61.36,64.29,252225,0
2016-07-27,64,64.55,62.44,63.13,156213,0
2016-07-28,63.17,63.84,62.67,63.38,122553,0
2016-07-29,63.22,63.22,61.7,62.91,186597,0
2016-08-01,62.24,62.5558,61.305,61.7,158584,0
2016-08-02,61.51,62.3372,61.36,61.59,153404,0
2016-08-03,61.2,62.39,61.055,62.38,106677,0
2016-08-04,62.54,63.155,62.18,62.61,77960,0
2016-08-05,62.7,63.29,61.73,61.82,73078,0
2016-08-08,62.17,62.28,61.5,61.93,76179,0
2016-08-09,61.99,62.58,61.13,61.21,89414,0
2016-08-10,61.3,61.82,60.87,61.25,86557,0
2016-08-11,61.24,61.83,60.93,61.11,74422,0
2016-08-12,61.26,61.26,59.71,60.51,69074,0
2016-08-15,60.51,61.6605,60.2559,61.02,78045,0
2016-08-16,60.83,60.99,59.53,59.62,68140,0
2016-08-17,59.59,60.36,59.18,60.31,81323,0
2016-08-18,60.23,60.98,59.93,60.63,58930,0
2016-08-19,60.2,61.2,60.09,60.5,92350,0
2016-08-22,60.18,60.385,59.45,60.33,77698,0
2016-08-23,60.62,61.42,60.52,60.89,97285,0
2016-08-24,60.9,61.14,60.46,60.76,78246,0
2016-08-25,60.57,61.75,60.53,61.53,70794,0
2016-08-26,61.55,62.33,61.31,61.93,69421,0
2016-08-29,61.78,63.07,61.78,62.58,58853,0
2016-08-30,62.6,63.4,62.27,63.01,71713,0
2016-08-31,62.76,63.25,61.59,62.07,76881,0
2016-09-01,62.19,62.85,61.89,62.75,60607,0
2016-09-02,62.99,63.27,62.59,63.24,43592,0
2016-09-06,63.28,64,62.9,64,97020,0
2016-09-07,64,64,62.595,63.13,71632,0
2016-09-08,62.95,62.95,61.19,61.9,95264,0
2016-09-09,61.58,61.63,60.4,60.69,78826,0
2016-09-12,60.47,61.81,59.4032,61.71,97048,0
2016-09-13,61.19,61.6,60.06,60.52,74774,0
2016-09-14,60.6,61.35,60.4,60.97,68050,0
2016-09-15,60.94,61.9499,60.77,61.67,43289,0
2016-09-16,61.78,62.529,61.56,62.01,112552,0
2016-09-19,62.25,62.94,61.83,62.37,60261,0
2016-09-20,62.45,62.82,61.86,62.01,59724,0
2016-09-21,62.38,63.15,62.38,63.02,53911,0
2016-09-22,63.17,64.18,63.17,63.73,54931,0
2016-09-23,63.38,63.89,63.22,63.26,58974,0
2016-09-26,63.13,63.3,62.34,62.93,62203,0
2016-09-27,62.8,63.94,62.735,63.45,95372,0
2016-09-28,63.67,64.14,63.14,64.13,144117,0
2016-09-29,63.93,63.93,63.165,63.53,59366,0
2016-09-30,63.6,65.29,63.44,64.67,101366,0
2016-10-03,64.54,64.8,63.27,64.8,144542,0
2016-10-04,64.82,65.46,64.45,64.78,91144,0
2016-10-05,65.06,65.7,64.08,64.77,81649,0
2016-10-06,64.5,65.55,64.5,64.96,60523,0
2016-10-07,65.13,65.4,64.28,64.38,53459,0
2016-10-10,64.7,65.62,64.7,65.34,36042,0
2016-10-11,64.98,64.98,63.95,64.63,56707,0
2016-10-12,64.45,65.41,64.45,64.77,27014,0
2016-10-13,64.29,64.55,63.369,64.46,60843,0
2016-10-14,64.86,65.87,64.5101,65.62,55422,0
2016-10-17,65.45,65.76,64.51,64.77,46569,0
2016-10-18,65.11,65.46,64.71,64.98,35586,0
2016-10-19,65.05,65.83,64.21,65.67,52821,0
2016-10-20,65.5,65.525,64.11,64.78,96022,0
2016-10-21,63.42,64.05,55.75,56.04,557549,0
2016-10-24,56.3,57.058,54.98,55.99,264254,0
2016-10-25,55.89,57.36,54.86,55.62,128940,0
2016-10-26,55.25,55.6,53.06,53.13,210230,0
2016-10-27,53.33,53.895,52.58,53.74,134552,0
2016-10-28,53.52,54.2,52.92,53.86,149027,0
2016-10-31,53.85,54,52.95,53.1,149893,0
2016-11-01,53.35,53.35,50.3,50.3,135513,0
2016-11-02,50.3,51.625,50.3,51.35,113682,0
2016-11-03,51.6,52,51.3,51.85,89606,0
2016-11-04,52.1,53.6,52.05,52.1,142320,0
2016-11-07,52.8,52.8,51.1,51.7,113855,0
2016-11-08,51.65,52.6,51.355,51.65,78320,0
2016-11-09,51.3,53.4,51.15,53.35,99192,0
2016-11-10,53.7,55.45,53.45,54.85,102689,0
2016-11-11,55.1,57.4,55.1,57.35,112820,0
2016-11-14,60.15,62.1,59.8,61.15,178397,0
2016-11-15,61.15,62,60.55,61.9,66640,0
2016-11-16,61.6,62.125,60.95,62.05,72800,0
2016-11-17,62.35,63.75,62.05,62.85,107536,0
2016-11-18,63.05,63.65,62.7,63.25,83885,0
2016-11-21,63.25,63.25,62.3,62.7,96910,0
2016-11-22,62.9,64,61.7,64,68643,0
2016-11-23,64,64.15,63.25,64.05,57204,0
2016-11-25,64.25,65.05,63.65,64.9,31414,0
2016-11-28,64.6,65,63.4,63.45,73721,0
2016-11-29,63.75,63.85,62,63.25,96691,0
2016-11-30,63.4,63.4,61.65,62.2,79259,0
2016-12-01,62.2,63.7,62.2,62.4,93518,0
2016-12-02,62,62.925,62,62.45,64550,0
2016-12-05,62.5,64.3,62.45,63.4,129202,0
2016-12-06,63.5,64.7,63.075,64.6,95151,0
2016-12-07,64.45,65.15,63.8,64.05,101503,0
2016-12-08,64.3,65.85,64.1,65.75,75678,0
2016-12-09,65.7,66.4,65.105,66.25,59277,0
2016-12-12,65.9,66.625,65.25,66.15,55494,0
2016-12-13,66.3,66.85,65.15,65.6,95760,0
2016-12-14,65.3,65.7,64.4,64.55,66950,0
2016-12-15,64.6,65.5,64.25,65.15,76139,0
2016-12-16,65.05,66.4,65.05,65.45,193775,0
2016-12-19,65.8,67.5,65.8,67.4,76897,0
2016-12-20,67.7,68.25,66.95,67.7,71921,0
2016-12-21,67.4,67.8,66.75,66.85,70250,0
2016-12-22,66.7,66.85,65.7,66.7,44026,0
2016-12-23,66.7,67.6,66.2,67.35,29526,0
2016-12-27,67.2,68.275,67.2,67.4,36805,0
2016-12-28,67.6,68.4,65.9,66.2,47912,0
2016-12-29,66.15,66.95,66.1,66.95,32564,0
2016-12-30,67,67,65.15,65.55,52143,0
2017-01-03,66.3,67.45,65.85,66.55,45451,0
2017-01-04,66.75,67.4,65.5,66.85,80068,0
2017-01-05,66.6,67.1,65.75,65.8,35776,0
2017-01-06,65.2,65.2,62.35,62.6,87325,0
2017-01-09,62.4,62.95,61.5,61.65,55352,0
2017-01-10,61.55,63.15,61.3,63.05,39220,0
2017-01-11,63.05,64,62.35,63.85,53845,0
2017-01-12,63.6,63.6,61.2,62.25,42858,0
2017-01-13,62.2,63.45,62.2,62.9,36150,0
2017-01-17,62.4,62.464,61.25,61.65,37809,0
2017-01-18,61.9,61.9,61.005,61.75,33607,0
2017-01-19,61.95,62.7,61.3,61.5,38905,0
2017-01-20,61.6,62.6,61.6,61.9,35820,0
2017-01-23,61.8,62.6,61.65,62.6,45162,0
2017-01-24,62.65,64.8,62.65,64.6,52429,0
2017-01-25,65.05,66.675,64.9,66.45,59343,0
2017-01-26,66.35,66.35,64.45,64.75,43483,0
2017-01-27,64.85,65.5,64.6,65.5,41257,0
2017-01-30,64.95,64.95,62.45,62.8,69263,0
2017-01-31,62.5,63.25,62.25,62.9,73957,0
2017-02-01,63.35,64.1,62.55,62.95,43013,0
2017-02-02,62.8,62.85,61.45,61.85,40363,0
2017-02-03,62.55,63.35,62.05,63.2,36644,0
2017-02-06,62.9,63.5,62.25,63.05,48718,0
2017-02-07,63.2,64.8,63.2,63.45,41886,0
2017-02-08,63.1,63.6,62.1,62.75,50978,0
2017-02-09,60.75,60.75,55.45,59.2,209921,0
2017-02-10,59.4,60.7,58.35,60.7,110200,0
2017-02-13,60.75,61.4,59.396,61,236381,0
2017-02-14,60.6,60.8,59.675,60.35,106368,0
2017-02-15,60.15,60.95,59.8,60.2,69930,0
2017-02-16,60.05,60.35,59.45,59.65,78191,0
2017-02-17,59.95,59.95,57.6,57.9,161912,0
2017-02-21,57.9,58.75,57.9,58.1,103455,0
2017-02-22,57.9,58.75,56.85,56.9,68047,0
2017-02-23,57.15,57.25,55.9,56.25,81760,0
2017-02-24,55.55,56.55,55.55,56.05,134784,0
2017-02-27,57.3,57.4,56.45,56.75,161037,0
2017-02-28,56.6,56.95,55.3,55.6,117254,0
2017-03-01,56.5,57.05,56.25,56.35,76183,0
2017-03-02,56.25,56.55,56.1,56.3,49455,0
2017-03-03,56.2,56.55,55.65,56.15,53949,0
2017-03-06,55.6,55.6,54.35,54.5,71153,0
2017-03-07,54.5,54.5,53.8,54.3,80109,0
2017-03-08,54.4,54.6,53.6,53.7,50916,0
2017-03-09,53.55,53.75,52.25,52.5,55800,0
2017-03-10,52.8,53.35,52.2,52.5,57796,0
2017-03-13,52.55,53.175,52.5,53,66693,0
2017-03-14,52.85,53,52.2,52.25,41285,0
2017-03-15,52.55,53.35,51.75,53.15,59421,0
2017-03-16,53.3,53.6,53,53.35,62673,0
2017-03-17,53.35,55.9,53.1,55.5,333554,0
2017-03-20,55.9,56.5,54.75,56.3,97699,0
2017-03-21,56.7,56.8,54.85,54.9,83481,0
2017-03-22,54.95,55.25,54.3,55.05,61292,0
2017-03-23,55.15,55.55,54.85,55.55,64832,0
2017-03-24,55.7,55.95,54.75,55.6,97836,0
2017-03-27,55,55.45,54.7,55.35,56129,0
2017-03-28,55.2,56.45,55,56.35,73563,0
2017-03-29,56.5,58,56.2,56.4,130430,0
2017-03-30,56.5,57.2,56.25,56.85,83120,0
2017-03-31,56.7,56.95,55.85,56,118867,0
2017-04-03,56.4,56.6,55.05,55.25,104434,0
2017-04-04,55.2,56.3,55.2,56.3,59518,0
2017-04-05,56.9,57.4,56.1,56.5,86513,0
2017-04-06,56.45,57.15,56.2,57.1,57015,0
2017-04-07,56.85,57.15,56,56.2,69995,0
2017-04-10,56.3,57.05,56.05,57,59393,0
2017-04-11,56.7,57.25,56.25,57.15,51917,0
2017-04-12,56.95,56.95,54.9,55.2,71864,0
2017-04-13,55.25,55.507,54,54.5,69308,0
2017-04-17,54.95,56,54.825,55.85,55155,0
2017-04-18,55.55,56.55,55.375,56,66699,0
2017-04-19,56.25,57.1,56,56,114250,0
2017-04-20,56.25,57.1,55.655,57.1,76611,0
2017-04-21,55.8,55.8,48.45,48.5,629601,0
2017-04-24,49.5,50.795,48.1,48.5,242250,0
2017-04-25,49.35,49.83,48.6,48.95,150286,0
2017-04-26,49.2,50,48.95,49.2,152949,0
2017-04-27,49.65,49.85,48.9,49.6,137738,0
2017-04-28,49.6,49.75,48.6,48.6,142471,0
2017-05-01,48.75,49,47.65,48,112757,0
2017-05-02,48.1,48.25,46,46.25,143024,0
2017-05-03,46,46.3,45.4,45.8,116008,0
2017-05-04,45.85,46.4,45.65,45.9,105713,0
2017-05-05,46.05,46.05,45.35,45.75,100080,0
2017-05-08,45.8,46.1716,45.3,45.6,76879,0
2017-05-09,45.6,45.65,44.65,44.9,87934,0
2017-05-10,44.85,45.3883,44.5545,45.2,68768,0
2017-05-11,44.95,45.5,44.3,45.3,76435,0
2017-05-12,45,45.25,44.427,45.1,75035,0
2017-05-15,45.2,45.8,45.1,45.4,78242,0
2017-05-16,45.55,45.55,45.1,45.4,63193,0
2017-05-17,44.9,45.65,44,45.15,133235,0
2017-05-18,44.85,45.35,44.75,45.25,102204,0
2017-05-19,45.3,45.7511,45.075,45.5,131087,0
2017-05-22,45.5,45.9,45.5,45.85,169300,0
2017-05-23,46.05,46.525,45.5,46.35,95285,0
2017-05-24,46.45,46.9,46.4,46.85,91778,0
2017-05-25,47.1,47.35,46.8,47.2,99754,0
2017-05-26,47.2,47.25,46.651,46.95,127599,0
2017-05-30,47,47.25,46.9,47.25,113606,0
2017-05-31,47.3,47.8,46.3,46.35,121512,0
2017-06-01,46.4,47.15,46.15,46.95,91854,0
2017-06-02,47.25,47.7,46.85,47.45,110705,0
2017-06-05,47.35,47.55,46.55,46.7,54038,0
2017-06-06,46.5,47.1,46.1,46.8,66123,0
2017-06-07,46.9,47.4,46.75,46.9,137981,0
2017-06-08,46.95,47.1,46.26,47,95626,0
2017-06-09,47.2,47.525,46.9,47,197613,0
2017-06-12,47.05,47.35,46,46.15,107569,0
2017-06-13,46.15,46.7,45.65,46.15,95996,0
2017-06-14,46.05,46.05,44.9,45.55,60730,0
2017-06-15,45.15,45.7,45.05,45.6,55420,0
2017-06-16,45.1,45.25,44.4,44.6,138275,0
2017-06-19,44.8,45.05,44.375,44.85,76981,0
2017-06-20,44.75,44.8,43.9,44.4,61834,0
2017-06-21,44.3,44.8,43.85,43.9,71765,0
2017-06-22,43.9,44.8,43.9,44.05,91342,0
2017-06-23,44.05,44.15,43.6,43.9,449812,0
2017-06-26,44.15,45.65,43.9,45.3,242830,0
2017-06-27,45.3,45.45,44.2,44.25,102456,0
2017-06-28,44.55,47,44.4,46.7,154470,0
2017-06-29,46.65,47.3,46.05,46.5,121050,0
2017-06-30,46.7,47,46.025,46.75,91268,0
2017-07-03,46.95,47.34,46.35,46.65,41395,0
2017-07-05,46.55,46.55,44.85,45.6,71849,0
2017-07-06,45.3,45.8,44.95,45.05,78174,0
2017-07-07,45.2,45.2,44.55,44.75,52180,0
2017-07-10,44.7,46.15,44.65,45.85,70254,0
2017-07-11,45.9,46.3,45.4,46,71852,0
2017-07-12,46.2,46.9,46.05,46.9,87341,0
2017-07-13,46.7,47.85,46.55,47.55,188740,0
2017-07-14,47.3,48.7,46.95,48.45,92560,0
2017-07-17,48.5,48.85,48.1,48.2,66205,0
2017-07-18,48.1,48.9,47.85,48.8,114444,0
2017-07-19,48.9,49.7,48.875,49.65,133861,0
2017-07-20,49.45,50.095,48.95,49.45,105080,0
2017-07-21,49.95,49.95,48.8,49.55,116779,0
2017-07-24,49.55,49.7,48.625,48.85,103876,0
2017-07-25,49.1,50,48.95,49.5,73696,0
2017-07-26,49.65,49.85,48.6,49.05,83675,0
2017-07-27,49.15,49.95,47.956,49.4,98317,0
2017-07-28,49.2,49.4,48.2,48.65,151051,0
2017-07-31,48.7,50.1,48.65,49.15,123206,0
2017-08-01,49.35,49.75,48.7,49.55,63266,0
2017-08-02,49.45,49.45,48.55,49.05,83752,0
2017-08-03,46,48.15,44.05,45,187357,0
2017-08-04,45.075,46.95,45,46.7,129193,0
2017-08-07,46.75,46.75,44.95,45.1,107094,0
2017-08-08,45.15,46.1,44.1762,44.95,79824,0
2017-08-09,44.85,45.3,44.65,44.95,98737,0
2017-08-10,44.9,45.35,44.25,45.25,111779,0
2017-08-11,45.2,46.1,44.5,44.55,88963,0
2017-08-14,44.75,45.9,44.75,45.25,135925,0
2017-08-15,45.35,45.55,45,45.25,53954,0
2017-08-16,45.4,45.9,45.1,45.45,63414,0
2017-08-17,45.25,46.75,45.05,45.25,107775,0
2017-08-18,44.9,45.55,44.85,45.15,73484,0
2017-08-21,45.05,45.85,44.925,44.95,76476,0
2017-08-22,45.1,45.55,44.3,44.9,131784,0
2017-08-23,44.75,45.15,44.55,44.75,48898,0
2017-08-24,44.8,45.15,44.6,45.05,41349,0
2017-08-25,45.2,45.5,44.65,45.2,54542,0
2017-08-28,45.4,45.4,44.9,45.15,64716,0
2017-08-29,45.05,45.45,44.85,45.25,121369,0
2017-08-30,45.2,45.53,44.9,45.25,80919,0
2017-08-31,45.45,46.65,45.45,46.5,80398,0
2017-09-01,46.65,46.85,46.2,46.3,49323,0
2017-09-05,46.3,46.5,45.05,45.5,74024,0
2017-09-06,45.7,45.8,45,45.75,85321,0
2017-09-07,45.75,46.1,45.35,45.75,78981,0
2017-09-08,45.75,46.35,45.4,46.25,50866,0
2017-09-11,46.5,47.6,46.15,47.1,84228,0
2017-09-12,47.1,47.6,46.7,46.95,61150,0
2017-09-13,46.8,47.2,46.3,46.5,100841,0
2017-09-14,46.4,46.75,46.1,46.15,43613,0
2017-09-15,46.25,46.65,46,46.4,165510,0
2017-09-18,46.5,47.3,46.2523,46.7,42612,0
2017-09-19,46.8,47.352,46.7,47.25,56935,0
2017-09-20,47.25,48.15,47.25,47.7,62399,0
2017-09-21,47.65,47.75,46.65,46.7,37340,0
2017-09-22,46.6,47.35,46.475,47.15,52098,0
2017-09-25,47.05,47.6752,46.675,47.4,66635,0
2017-09-26,47.45,49.15,47.45,49,56203,0
2017-09-27,49.25,49.7,48.7,49.4,112413,0
2017-09-28,49.1,49.9,48.9,49.55,51866,0
2017-09-29,49.7,49.8,49.15,49.25,66241,0
2017-10-02,49.45,50.45,49.45,50.45,67692,0
2017-10-03,50.25,50.4,49.9,50.3,69383,0
2017-10-04,46,47.1,44.45,45.35,231633,0
2017-10-05,45.25,45.8,44.95,45.25,120673,0
2017-10-06,45.1,45.95,44.8,45.95,132508,0
2017-10-09,45.95,46.4,43.9,44.1,148346,0
2017-10-10,44.45,45.65,44.325,45,102070,0
2017-10-11,44.85,45.1,44.1,44.55,78817,0
2017-10-12,44.5,44.85,44.1,44.75,58965,0
2017-10-13,44.65,45.45,44.25,44.4,134670,0
2017-10-16,44.45,44.85,43.2,44,88743,0
2017-10-17,43.85,44.2,43.3,43.3,50890,0
2017-10-18,43.45,43.85,43.3,43.35,64587,0
2017-10-19,42.8,43.4,42.2,43.35,112722,0
2017-10-20,45.95,45.95,43.75,44.75,366704,0
2017-10-23,44.65,45.4,44.05,44.45,169346,0
2017-10-24,44.975,45.8,44.6,45.3,146433,0
2017-10-25,45.2,45.3,44.875,45.15,131263,0
2017-10-26,45.55,46.75,45.25,46.3,78910,0
2017-10-27,46.3,46.6,45.75,45.85,156845,0
2017-10-30,45.45,46.3,45.05,45.85,111657,0
2017-10-31,46.05,46.645,45.65,46.15,89319,0
2017-11-01,46.25,47.1,45.65,46.1,70104,0
2017-11-02,45.8,48.65,45.8,48.5,164776,0
2017-11-03,48.5,48.65,47.95,48.45,156747,0
2017-11-06,48.35,48.35,45.9,46.05,157340,0
2017-11-07,46.1,46.25,44.65,45.2,147671,0
2017-11-08,45.2,45.45,43.4,43.5,128756,0
2017-11-09,43.2,43.7,42.9,43.25,81458,0
2017-11-10,43.15,43.9,43.05,43.85,99493,0
