Date,Open,High,Low,Close,Volume,OpenInt
2006-09-21,14.5,14.5,14.5,14.5,0,0
2006-09-22,16,17.14,14.74,17,8588570,0
2006-09-25,16.95,16.95,16.2,16.5,1085759,0
2006-09-26,16.35,16.75,15.55,16.25,707924,0
2006-09-27,15.88,16.65,15.88,16.25,305372,0
2006-09-28,16.49,17.25,15.96,16.8,354020,0
2006-09-29,17.21,18.15,16.7,18,598086,0
2006-10-02,18.25,18.25,17.31,17.83,232146,0
2006-10-03,17.41,18,17.23,17.75,164278,0
2006-10-04,17.16,18.2,17.16,18,205824,0
2006-10-05,17.94,17.97,17.5,17.61,59898,0
2006-10-06,17.6,17.8,17.5,17.64,105926,0
2006-10-09,17.7,18.9,17.58,18.47,196694,0
2006-10-10,18.5,19.34,18.08,19,619594,0
2006-10-11,18.91,19.39,18.68,18.84,161890,0
2006-10-12,18.52,19.12,18.52,18.85,324992,0
2006-10-13,18.85,18.96,18.5,18.59,234464,0
2006-10-16,18.72,19.44,18.6,19.23,337704,0
2006-10-17,19.15,19.29,18.7,19.25,100278,0
2006-10-18,19.35,19.96,19.35,19.75,120988,0
2006-10-19,19.75,19.95,19.37,19.46,95844,0
2006-10-20,19.25,19.64,18.9,19.17,45087,0
2006-10-23,18.86,19,18.36,18.58,120660,0
2006-10-24,18.58,18.58,17.75,18.06,111429,0
2006-10-25,17.92,18.18,17.3,17.3,305676,0
2006-10-26,17.48,18.5,17.33,18.02,372985,0
2006-10-27,18,18.14,17.6,17.76,144575,0
2006-10-30,17.56,17.72,17.19,17.35,142940,0
2006-10-31,17.41,17.87,16.25,17.87,584752,0
2006-11-01,18.71,19.22,17.87,18.24,616685,0
2006-11-02,17.53,18.55,17.4,18.35,100853,0
2006-11-03,18.35,18.87,18.15,18.75,168361,0
2006-11-06,18.98,19.23,18.67,19.06,131567,0
2006-11-07,19.75,19.75,18.13,18.27,409146,0
2006-11-08,18.25,18.26,17.82,17.9,224314,0
2006-11-09,18,18.04,17.56,17.8,121675,0
2006-11-10,18,18.06,17.5,17.59,51111,0
2006-11-13,17.54,18.05,17.51,17.6,96709,0
2006-11-14,17.6,17.81,17.28,17.4,178606,0
2006-11-15,17.32,17.96,17.25,17.5,169544,0
2006-11-16,17.54,18.15,17.39,17.69,278786,0
2006-11-17,18,18,17.76,17.85,81930,0
2006-11-20,17.61,18,17.21,17.45,122326,0
2006-11-21,17.59,17.59,17.1,17.22,69040,0
2006-11-22,18.45,18.66,17.97,18.53,630698,0
2006-11-24,18.47,19.23,18.4,19.09,127528,0
2006-11-27,19.18,19.25,18.52,18.65,238437,0
2006-11-28,18.2,18.5,18.18,18.38,97237,0
2006-11-29,18.65,19.36,18.32,19.1,185373,0
2006-11-30,19.45,20.74,18.5,19.96,326349,0
2006-12-01,19.96,20.19,19.46,19.64,204500,0
2006-12-04,19.53,19.74,19.16,19.56,104133,0
2006-12-05,19.75,20.47,19.51,20.17,115671,0
2006-12-06,19.95,20.09,19.83,20.05,85628,0
2006-12-07,20,20.16,19.75,20,114959,0
2006-12-08,19.82,20.3,19.82,20.16,149648,0
2006-12-11,20.32,20.48,19.84,20.1,70446,0
2006-12-12,19.95,20.15,19.65,19.95,164524,0
2006-12-13,19.91,20.19,19.74,19.99,215791,0
2006-12-14,19.75,20,19.68,19.9,222683,0
2006-12-15,20,20.24,19.02,19.65,1111426,0
2006-12-18,19.73,20.27,19.58,19.69,301169,0
2006-12-19,19.47,19.75,19.21,19.6,142106,0
2006-12-20,19.55,19.89,19.25,19.75,140547,0
2006-12-21,19.68,19.68,19.29,19.58,88764,0
2006-12-22,19.65,19.71,19.48,19.61,108198,0
2006-12-26,19.7,19.94,19.43,19.75,98284,0
2006-12-27,19.68,19.99,19.29,19.75,49032,0
2006-12-28,19.69,19.75,19.52,19.7,39925,0
2006-12-29,19.71,20.07,19.38,20.01,108366,0
2007-01-03,20,20.39,17.62,18.98,738537,0
2007-01-04,19.04,19.25,18.48,19.02,159165,0
2007-01-05,18.95,19.18,18.65,18.96,136544,0
2007-01-08,19,19.55,18.46,19.5,119902,0
2007-01-09,19.43,19.5,18.81,18.98,169497,0
2007-01-10,18.9,19.29,18.43,19.29,279675,0
2007-01-11,19.27,19.76,19.21,19.62,119958,0
2007-01-12,19.55,19.87,19.27,19.84,102392,0
2007-01-16,19.91,19.95,19.06,19.21,157837,0
2007-01-17,19.24,19.74,19.06,19.41,244929,0
2007-01-18,19.34,19.37,18.85,19,244471,0
2007-01-19,19,19.33,18.86,18.99,108116,0
2007-01-22,18.99,19.08,18.89,19.03,162697,0
2007-01-23,18.98,19.25,18.98,19.08,100493,0
2007-01-24,19.19,19.53,19.06,19.42,256931,0
2007-01-25,19.49,19.95,19.42,19.71,134502,0
2007-01-26,19.67,19.82,19.6,19.8,108473,0
2007-01-29,20,20.36,19.9,20.36,684320,0
2007-01-30,20.45,20.85,19.93,20.05,444884,0
2007-01-31,19.63,19.83,17.89,17.91,603329,0
2007-02-01,17.88,18.5,17.72,17.87,277446,0
2007-02-02,17.94,18.05,17.67,17.98,106754,0
2007-02-05,17.94,18.03,17.62,17.93,79991,0
2007-02-06,18,18.06,17.69,17.95,51118,0
2007-02-07,17.94,18.13,17.68,17.87,75689,0
2007-02-08,17.75,17.98,17.64,17.81,107746,0
2007-02-09,17.73,17.89,16.65,17.49,228745,0
2007-02-12,17.36,17.36,16.83,16.99,148171,0
2007-02-13,16.94,17.14,15.93,16.26,254952,0
2007-02-14,16.46,17.33,16.3,17.28,208374,0
2007-02-15,17.34,17.64,17.03,17.62,185443,0
2007-02-16,17.67,17.93,17.22,17.88,80894,0
2007-02-20,17.87,18.18,17.5,18.12,39771,0
2007-02-21,18.05,18.11,17.6,18.08,59256,0
2007-02-22,18.12,18.35,17.85,18.33,46160,0
2007-02-23,18.27,18.28,17.76,17.85,179649,0
2007-02-26,17.92,17.92,16.82,17.54,181226,0
2007-02-27,17.43,17.43,16.45,16.83,236085,0
2007-02-28,15.85,16.75,15.8,16.63,836358,0
2007-03-01,16.11,16.82,15,16.65,293305,0
2007-03-02,16.65,17.02,16.31,16.85,176684,0
2007-03-05,16.72,16.93,16.25,16.83,106157,0
2007-03-06,16.78,17.34,16.35,17.34,181685,0
2007-03-07,17.34,17.34,16.75,17.11,112124,0
2007-03-08,17.25,17.25,16.66,16.7,100575,0
2007-03-09,16.8,17.09,16.46,17,164632,0
2007-03-12,16.83,17.29,16.74,16.91,253935,0
2007-03-13,16.93,16.94,16.24,16.27,230189,0
2007-03-14,16.21,16.91,16.21,16.64,162107,0
2007-03-15,16.76,16.76,16.27,16.45,482056,0
2007-03-16,16.44,16.6,16.44,16.52,366103,0
2007-03-19,16.59,17.18,16.59,17.17,514743,0
2007-03-20,17.13,17.5,17.13,17.48,224216,0
2007-03-21,16.54,16.99,16.53,16.99,3629385,0
2007-03-22,16.81,17.02,16.76,16.9,1947247,0
2007-03-23,16.78,16.89,15.57,16.07,2145867,0
2007-03-26,16.13,16.44,15.93,16.23,358242,0
2007-03-27,16.22,16.46,16,16.43,382838,0
2007-03-28,16.38,16.55,16.04,16.27,131559,0
2007-03-29,16.3,16.43,15.98,16.3,130992,0
2007-03-30,16.2,16.35,15.58,16.2,240165,0
2007-04-02,16.1,16.48,15.81,16.44,841838,0
2007-04-03,16.36,16.85,16.12,16.39,379908,0
2007-04-04,16.37,16.81,16.26,16.63,167112,0
2007-04-05,16.59,16.99,16.46,16.98,133835,0
2007-04-09,16.92,17.19,16.79,17.13,247410,0
2007-04-10,17.07,17.25,16.87,17.17,474407,0
2007-04-11,17.05,17.24,16.84,16.95,269419,0
2007-04-12,16.89,17.01,16.79,16.9,298776,0
2007-04-13,16.94,16.95,16.75,16.8,45556,0
2007-04-16,16.65,16.96,16.64,16.9,156540,0
2007-04-17,16.95,17.11,16.87,17.1,441657,0
2007-04-18,16.9,17.6,16.9,17.53,403465,0
2007-04-19,17.39,17.83,17.34,17.54,286111,0
2007-04-20,17.73,17.73,17.15,17.29,86515,0
2007-04-23,17.18,17.26,16.82,17.09,1090572,0
2007-04-24,17,17.41,16.74,16.95,425439,0
2007-04-25,17,17.51,16.97,17.34,289463,0
2007-04-26,17.43,17.5,16.85,17.09,183819,0
2007-04-27,17.04,17.25,16.75,17.23,191831,0
2007-04-30,16.92,17.4,16.79,16.96,245996,0
2007-05-01,16.91,16.91,16.22,16.36,271655,0
2007-05-02,16.34,16.5,15.8,16,326929,0
2007-05-03,15.98,16.34,15.94,16.05,349063,0
2007-05-04,16.06,16.2,15.81,16.12,384651,0
2007-05-07,16.14,16.19,15.66,15.72,270434,0
2007-05-08,15.69,15.8,15.32,15.51,427721,0
2007-05-09,15.4,15.5,14.97,15.39,356062,0
2007-05-10,15.3,15.38,15.11,15.35,133680,0
2007-05-11,15.4,15.62,15.35,15.53,377797,0
2007-05-14,15.52,15.84,15.47,15.73,451495,0
2007-05-15,15.91,15.96,15.67,15.8,458152,0
2007-05-16,17.4,18.23,16.79,17.39,3669524,0
2007-05-17,17.49,17.5,16.9,17.29,276740,0
2007-05-18,17.24,17.25,16.77,16.94,350522,0
2007-05-21,16.75,17.29,16.75,16.99,418593,0
2007-05-22,17,17.04,16.7,16.75,224889,0
2007-05-23,16.74,16.8,16.31,16.37,237213,0
2007-05-24,16.32,16.57,16.25,16.37,188816,0
2007-05-25,16.36,16.75,16.05,16.56,365639,0
2007-05-29,16.6,16.9,16.52,16.79,329350,0
2007-05-30,16.63,16.97,16.59,16.9,413511,0
2007-05-31,16.27,16.89,16.27,16.76,623642,0
2007-06-01,16.85,17,16.61,16.81,185808,0
2007-06-04,16.78,16.94,16.4,16.72,165352,0
2007-06-05,16.77,16.85,16.45,16.84,163264,0
2007-06-06,16.85,16.85,16.42,16.66,118786,0
2007-06-07,16.57,16.67,15.8,15.92,131935,0
2007-06-08,15.86,16.23,15.72,16.22,79707,0
2007-06-11,16.17,16.55,16.17,16.37,154996,0
2007-06-12,16.37,16.49,16.17,16.36,116865,0
2007-06-13,16.36,17.62,16.28,17.6,824363,0
2007-06-14,17.93,18.27,17.17,17.25,3991633,0
2007-06-15,17.5,17.65,16.59,17.37,1017437,0
2007-06-18,17.34,17.51,16.99,17.47,297701,0
2007-06-19,17.38,17.82,17.07,17.54,335853,0
2007-06-20,17.54,17.98,17.36,17.55,281609,0
2007-06-21,17.23,17.44,16.8,17.1,763098,0
2007-06-22,16.97,17.08,16.92,16.92,3085992,0
2007-06-25,16.76,16.9,16.43,16.58,404911,0
2007-06-26,16.76,17.12,16.53,17.01,388615,0
2007-06-27,16.81,17.32,16.47,17.29,201177,0
2007-06-28,17.31,17.53,17.01,17.42,351896,0
2007-06-29,17.55,17.57,17.05,17.27,364666,0
2007-07-02,17,17.67,16.89,17.54,570897,0
2007-07-03,17.54,18.12,17.54,17.86,583626,0
2007-07-05,17.77,17.91,17.49,17.8,217018,0
2007-07-06,17.76,18.29,17.48,18.24,255175,0
2007-07-09,18.24,18.57,17.91,18.06,372151,0
2007-07-10,17.86,18.12,17.64,17.69,288020,0
2007-07-11,17.65,17.85,17.26,17.78,317811,0
2007-07-12,17.84,18.35,17.81,18.15,274340,0
2007-07-13,17.98,18.09,17.73,17.92,235288,0
2007-07-16,17.9,18,17.6,17.63,267942,0
2007-07-17,17.68,17.89,17.59,17.61,335027,0
2007-07-18,17.51,17.84,17.23,17.83,174777,0
2007-07-19,18.25,19.12,18.16,18.9,692020,0
2007-07-20,18.75,18.9,18.52,18.66,246017,0
2007-07-23,18.84,18.96,18.58,18.74,226913,0
2007-07-24,18.57,18.75,17.86,18.06,427077,0
2007-07-25,18.25,18.95,17.94,18.48,386719,0
2007-07-26,18.33,18.49,16.99,17.76,430245,0
2007-07-27,17.88,18.04,17.19,17.2,232312,0
2007-07-30,17.21,17.28,16.57,17.03,252776,0
2007-07-31,16.9,17.26,16.57,16.98,244768,0
2007-08-01,17.01,17.39,16.64,17.35,258135,0
2007-08-02,17.46,17.76,16.87,17.2,460411,0
2007-08-03,17.21,17.69,16.93,17,612091,0
2007-08-06,17.11,17.61,16.86,17.53,384449,0
2007-08-07,17.38,17.63,17.01,17.59,335648,0
2007-08-08,17.52,18.25,17.48,18.19,502142,0
2007-08-09,17.67,18.19,17.32,17.76,613138,0
2007-08-10,17.01,18.35,17.01,17.93,298549,0
2007-08-13,18,18.09,17.58,18,242822,0
2007-08-14,17.94,18.23,17.27,17.61,233045,0
2007-08-15,17.37,18.02,16.7,17,384195,0
2007-08-16,16.94,17.94,16.67,17.84,427718,0
2007-08-17,18.2,18.75,17.97,18.43,306374,0
2007-08-20,18.47,18.9,18.31,18.9,108572,0
2007-08-21,18.46,19.04,18.35,18.7,249969,0
2007-08-22,18.9,18.94,18.54,18.69,97651,0
2007-08-23,18.84,18.84,17.96,18.29,92047,0
2007-08-24,18.29,18.95,17.81,18.92,130239,0
2007-08-27,18.66,18.83,18.2,18.33,92732,0
2007-08-28,18.17,18.7,18.1,18.34,118551,0
2007-08-29,18.48,19.05,18.43,19.04,431072,0
2007-08-30,18.82,19.7,18.75,19.07,354563,0
2007-08-31,19.39,19.65,19,19.05,96531,0
2007-09-04,19,19.16,18.65,18.83,225120,0
2007-09-05,18.54,19,18.38,18.69,266672,0
2007-09-06,18.79,19.01,18.61,19.01,83048,0
2007-09-07,18.7,19.45,18.32,18.81,203875,0
2007-09-10,18.85,18.98,18.18,18.43,159280,0
2007-09-11,18.5,18.9,18.42,18.72,125878,0
2007-09-12,18.7,18.7,18.3,18.52,76950,0
2007-09-13,18.57,19.34,18.42,19,219560,0
2007-09-14,17.98,18.49,17.68,18.26,406967,0
2007-09-17,18.17,18.68,17.93,18.54,318927,0
2007-09-18,18.9,19,18.43,18.99,303938,0
2007-09-19,19.12,19.48,18.82,19.05,316308,0
2007-09-20,18.99,19.5,18.7,19.17,142775,0
2007-09-21,19.34,19.34,18.6,18.67,278757,0
2007-09-24,18.63,18.97,18.03,18.06,179168,0
2007-09-25,17.92,18.56,17.8,18.47,143978,0
2007-09-26,18.62,18.92,18.52,18.89,290433,0
2007-09-27,18.91,18.94,18.65,18.76,109418,0
2007-09-28,18.9,19,18.28,18.52,411690,0
2007-10-01,18.52,18.95,18.41,18.87,177385,0
2007-10-02,18.89,18.97,18.63,18.97,174625,0
2007-10-03,18.99,19.65,18.89,19.39,733393,0
2007-10-04,19.5,20,19.29,19.73,515389,0
2007-10-05,19.99,20.39,19.89,20.34,436988,0
2007-10-08,20.4,20.49,20.06,20.3,163291,0
2007-10-09,20.42,21,20.02,20.33,671730,0
2007-10-10,20.21,20.41,19.98,20.23,167681,0
2007-10-11,20.2,20.24,19.07,19.52,493930,0
2007-10-12,19,19.87,18.82,19.55,435607,0
2007-10-15,19.48,19.51,18.57,18.71,346610,0
2007-10-16,18.7,18.78,17.65,18.02,803067,0
2007-10-17,18.26,19.12,18.26,18.81,805944,0
2007-10-18,18.66,18.82,18.17,18.37,217183,0
2007-10-19,18.35,18.84,17.89,18.02,240296,0
2007-10-22,17.76,18.31,17.57,18.19,203638,0
2007-10-23,18.37,18.5,17.98,18.33,125318,0
2007-10-24,18.14,18.3,17.93,18.2,369375,0
2007-10-25,18.25,18.67,17.65,18.1,577921,0
2007-10-26,18.25,18.29,17.73,17.91,488366,0
2007-10-29,17.91,18.08,17.62,17.63,657827,0
2007-10-30,17.63,17.81,17.51,17.58,447510,0
2007-10-31,19.28,21.19,19,20.34,2283827,0
2007-11-01,20.1,20.44,19.87,20.15,634258,0
2007-11-02,20.39,20.65,20.06,20.59,489474,0
2007-11-05,20.33,21.13,20.15,21.12,623180,0
2007-11-06,21.15,23.04,21.09,22.87,948742,0
2007-11-07,22.6,22.6,21.35,21.68,717603,0
2007-11-08,21.49,22,20.6,20.95,491849,0
2007-11-09,20.56,20.61,19.57,19.9,755253,0
2007-11-12,19.86,20.1,19.54,19.68,279045,0
2007-11-13,19.83,20.75,19.83,20.5,369386,0
2007-11-14,20.64,20.81,20.06,20.53,209972,0
2007-11-15,20.33,20.7,19.97,20.29,129888,0
2007-11-16,20.34,20.65,19.79,20.41,217561,0
2007-11-19,20.11,20.58,19.99,20.09,308985,0
2007-11-20,20.13,20.68,19.93,20.45,700705,0
2007-11-21,20.37,20.59,19.87,20.17,364726,0
2007-11-23,20.37,20.37,20.01,20.23,47216,0
2007-11-26,20.21,20.47,19.99,20.25,312981,0
2007-11-27,20.3,20.58,20.01,20.33,262296,0
2007-11-28,20.45,21,20.3,21,250450,0
2007-11-29,20.99,22.12,20.58,21.58,524489,0
2007-11-30,21.69,22.54,21.4,22.27,501437,0
2007-12-03,22.11,22.11,21.38,21.38,434054,0
2007-12-04,21.25,21.67,20.8,20.86,185804,0
2007-12-05,21.25,21.65,21,21.45,176194,0
2007-12-06,21.44,22.47,21.11,21.99,313509,0
2007-12-07,22,22.28,21.64,22.28,249219,0
2007-12-10,22.29,22.48,21.79,22.07,203560,0
2007-12-11,22.22,22.75,21.61,21.63,311593,0
2007-12-12,22.06,22.79,21.45,22.16,309707,0
2007-12-13,22.01,22.36,21.55,22.27,125176,0
2007-12-14,21.93,22.02,21.37,21.37,115036,0
2007-12-17,21.3,21.38,20.37,20.37,214867,0
2007-12-18,20.66,20.76,19.97,20.7,405740,0
2007-12-19,20.58,20.93,20.25,20.77,167425,0
2007-12-20,21.05,21.51,20.44,21.5,215032,0
2007-12-21,21.82,22.49,21.33,22.4,506549,0
2007-12-24,22.52,22.52,21.76,22.13,53065,0
2007-12-26,21.94,22.46,21.72,21.95,200723,0
2007-12-27,21.89,22.33,20.99,20.99,156828,0
2007-12-28,21.23,21.55,21,21.31,83388,0
2007-12-31,21.2,21.32,20.85,21.18,124323,0
2008-01-02,20.95,21.15,20.15,20.42,295644,0
2008-01-03,20.5,20.81,20.22,20.26,195092,0
2008-01-04,20.22,20.26,19.6,19.64,340418,0
2008-01-07,19.75,19.84,18.46,19.18,372199,0
2008-01-08,19.21,19.89,18.9,19.05,235401,0
2008-01-09,19.01,19.79,18.81,19.23,502751,0
2008-01-10,19.06,19.57,18.74,19.19,297625,0
2008-01-11,19.18,19.37,18.87,19.01,324590,0
2008-01-14,19.17,19.17,17.92,18.24,468892,0
2008-01-15,17.95,18.14,17.64,17.78,442048,0
2008-01-16,17.72,17.85,16.77,16.81,525835,0
2008-01-17,16.94,17.75,16.94,17.49,412157,0
2008-01-18,17.48,17.95,17.27,17.83,449368,0
2008-01-22,17.74,18.36,17.04,17.71,439757,0
2008-01-23,17.38,17.72,16.57,17.24,378348,0
2008-01-24,17.37,18.37,17.36,18,313856,0
2008-01-25,18.22,19.14,18.05,18.99,706647,0
2008-01-28,19.05,19.05,18.36,18.65,269206,0
2008-01-29,18.95,19.48,18.61,18.76,401128,0
2008-01-30,18.59,19.1,18.05,18.47,224472,0
2008-01-31,18.15,19,17.88,18.62,399111,0
2008-02-01,18.73,19.41,18.39,19.31,447101,0
2008-02-04,19.3,19.3,18.59,19.15,347254,0
2008-02-05,19.13,19.6,18.7,19.35,596264,0
2008-02-06,17.73,17.73,13.41,14.54,4093388,0
2008-02-07,14.8,14.8,14.18,14.43,1406224,0
2008-02-08,14.42,14.99,14.34,14.72,524537,0
2008-02-11,14.72,15.25,14.7,15.09,428850,0
2008-02-12,15.2,15.39,14.78,14.9,341252,0
2008-02-13,15.12,15.99,14.93,15.88,304551,0
2008-02-14,15.92,16.02,15.52,15.7,264149,0
2008-02-15,15.57,15.6,15.3,15.49,310939,0
2008-02-19,15.48,15.88,15.2,15.32,166118,0
2008-02-20,15.24,15.56,15.11,15.47,223722,0
2008-02-21,15.55,15.64,15.15,15.25,197233,0
2008-02-22,15.3,15.34,14.88,15.1,180986,0
2008-02-25,15.1,15.47,14.88,15.13,322228,0
2008-02-26,15.03,15.65,14.95,15.27,389822,0
2008-02-27,15.15,15.32,14.71,15.01,330926,0
2008-02-28,14.92,14.98,14.48,14.49,333530,0
2008-02-29,14.43,14.49,13.91,14,1299674,0
2008-03-03,13.97,14.01,13.6,13.71,515877,0
2008-03-04,13.58,13.58,13.05,13.27,1153793,0
2008-03-05,13.36,13.9,13.3,13.59,464588,0
2008-03-06,13.49,13.76,13.21,13.26,326438,0
2008-03-07,13.19,13.76,13.09,13.49,278579,0
2008-03-10,13.51,13.65,12.59,12.64,292924,0
2008-03-11,13.07,13.28,12.79,13.19,192804,0
2008-03-12,13.23,13.86,13.23,13.59,372474,0
2008-03-13,13.41,13.99,13.25,13.81,201462,0
2008-03-14,13.96,13.96,13.45,13.62,207094,0
2008-03-17,13.29,13.67,13.26,13.5,242059,0
2008-03-18,13.83,14.22,13.56,14.18,208615,0
2008-03-19,14.33,14.48,13.5,13.74,1437544,0
2008-03-20,13.89,13.89,13.5,13.77,581602,0
2008-03-24,13.81,15.06,13.66,14.53,324146,0
2008-03-25,14.59,14.81,14.16,14.39,318534,0
2008-03-26,14.23,14.51,13.99,14.45,225904,0
2008-03-27,14.49,14.49,13.51,13.54,278334,0
2008-03-28,13.55,13.56,13.04,13.08,811962,0
2008-03-31,13.08,13.26,12.37,12.4,492827,0
2008-04-01,12.5,12.5,11.35,11.89,1589107,0
2008-04-02,11.91,11.91,10.96,11.2,854235,0
2008-04-03,11.15,12.12,11.1,11.95,751699,0
2008-04-04,11.98,12.75,11.71,12.7,645461,0
2008-04-07,12.76,13.19,12.65,12.93,507052,0
2008-04-08,12.8,12.85,12.42,12.54,486875,0
2008-04-09,12.53,12.63,12.04,12.17,243677,0
2008-04-10,12.19,12.54,12.11,12.43,246098,0
2008-04-11,12.31,12.31,11.82,11.87,122851,0
2008-04-14,11.82,12.05,11.73,11.87,157313,0
2008-04-15,11.93,12.06,11.77,11.99,150886,0
2008-04-16,12.1,12.22,11.88,12.08,245807,0
2008-04-17,12.09,12.14,11.83,11.93,129636,0
2008-04-18,12.2,12.64,12.09,12.35,235286,0
2008-04-21,12.27,12.67,12.23,12.58,207199,0
2008-04-22,12.5,12.59,12,12.13,236284,0
2008-04-23,12.19,12.5,12.13,12.43,171192,0
2008-04-24,12.43,12.75,12.39,12.56,173709,0
2008-04-25,12.59,12.72,12.4,12.53,260993,0
2008-04-28,12.5,12.72,12.25,12.52,431475,0
2008-04-29,12.5,12.6,12.29,12.45,374274,0
2008-04-30,12.5,12.5,12.25,12.3,411328,0
2008-05-01,12.32,12.72,12.3,12.57,474405,0
2008-05-02,12.68,12.68,12.3,12.35,429055,0
2008-05-05,12.35,12.35,12.05,12.28,300360,0
2008-05-06,12.25,12.63,12.13,12.43,266675,0
2008-05-07,12.45,12.79,12,12.38,596287,0
2008-05-08,12.4,12.41,12.26,12.35,498848,0
2008-05-09,12.23,12.69,12.21,12.69,1089499,0
2008-05-12,13.41,13.92,13.31,13.73,976112,0
2008-05-13,13.82,14.29,13.32,14.25,554376,0
2008-05-14,15.3,16.74,15.28,16.1,2753952,0
2008-05-15,16.07,17.15,15.99,17,1092904,0
2008-05-16,17,17.15,16.21,16.45,783791,0
2008-05-19,16.43,16.99,16.41,16.55,523570,0
2008-05-20,16.44,16.82,16.15,16.6,461744,0
2008-05-21,16.65,17.09,16.26,16.38,452016,0
2008-05-22,16.4,16.52,16.15,16.32,470317,0
2008-05-23,16.18,16.57,16.18,16.33,327577,0
2008-05-27,16.1,16.73,16.05,16.62,274989,0
2008-05-28,16.75,16.94,16.24,16.87,327850,0
2008-05-29,16.79,17.36,16.79,17.25,434616,0
2008-05-30,17.26,17.72,17.22,17.51,501340,0
2008-06-02,17.43,17.58,16.96,17.23,240520,0
2008-06-03,17.26,17.73,17.16,17.41,300001,0
2008-06-04,17.29,17.83,17.22,17.75,296088,0
2008-06-05,17.81,18.63,17.81,18.61,647972,0
2008-06-06,18.42,18.65,18.23,18.33,500926,0
2008-06-09,18.33,18.53,17,17.3,503419,0
2008-06-10,17,17.56,16.73,17.23,401942,0
2008-06-11,17.17,17.3,16.95,17,400615,0
2008-06-12,17.1,17.47,17.06,17.19,173692,0
2008-06-13,17.37,17.46,16.99,17.33,203617,0
2008-06-16,17.23,17.51,16.86,17.51,131624,0
2008-06-17,17.49,17.54,17.01,17.3,141058,0
2008-06-18,17.18,17.32,16.73,17.14,206941,0
2008-06-19,17.14,18.1,16.92,18.06,256029,0
2008-06-20,17.99,17.99,17.4,17.55,661794,0
2008-06-23,17.69,17.69,17.18,17.34,568236,0
2008-06-24,17.19,17.6,16.92,17.08,507181,0
2008-06-25,17.07,17.77,16.99,17.74,948592,0
2008-06-26,17.48,17.54,16.92,17.12,270274,0
2008-06-27,17.06,17.22,16.51,17.05,1661884,0
2008-06-30,17.02,17.41,16.59,16.64,633283,0
2008-07-01,16.67,16.72,16.35,16.61,535603,0
2008-07-02,16.07,16.42,15.47,15.65,1251200,0
2008-07-03,15.52,15.58,15.08,15.34,413383,0
2008-07-07,15.35,15.72,15.08,15.45,439439,0
2008-07-08,15.51,16.2,15.3,16.17,503759,0
2008-07-09,16.21,16.31,15.67,15.85,304263,0
2008-07-10,15.81,16.19,15.73,16.02,359847,0
2008-07-11,15.85,16.36,15.59,16.31,483363,0
2008-07-14,16.4,16.66,15.26,15.79,472471,0
2008-07-15,15.64,15.77,14.89,15.28,479866,0
2008-07-16,15.37,15.91,15.14,15.65,364995,0
2008-07-17,15.75,15.9,15.41,15.7,217005,0
2008-07-18,15.74,15.74,15.08,15.26,298080,0
2008-07-21,15.3,15.38,15.01,15.28,301210,0
2008-07-22,15.17,15.45,15.12,15.35,207255,0
2008-07-23,15.36,15.66,15.26,15.45,202972,0
2008-07-24,15.5,15.85,15.2,15.48,170572,0
2008-07-25,15.65,15.81,15.29,15.35,169015,0
2008-07-28,15.28,15.28,14.78,14.9,222543,0
2008-07-29,14.98,15.55,14.85,15.28,286125,0
2008-07-30,15.29,15.46,14.65,15.03,527266,0
2008-07-31,14.78,15.41,14.65,15.23,337646,0
2008-08-01,15.25,15.36,14.82,15.06,206672,0
2008-08-04,14.79,15.1,14.33,14.93,725791,0
2008-08-05,14.34,14.49,14.01,14.2,1793656,0
2008-08-06,14.37,14.63,14.19,14.43,1136714,0
2008-08-07,14.32,15.44,14.31,15.4,711821,0
2008-08-08,15.45,16.94,15.35,16.46,707103,0
2008-08-11,16.44,17.69,16.44,17.15,688352,0
2008-08-12,17.06,17.82,16.95,17.23,584026,0
2008-08-13,17.23,17.55,17.12,17.35,259824,0
2008-08-14,17.31,17.91,17.31,17.54,274807,0
2008-08-15,17.73,17.94,17.02,17.51,500170,0
2008-08-18,17.51,17.8,16.97,17.03,307235,0
2008-08-19,16.9,16.97,16.13,16.41,352811,0
2008-08-20,16.56,17.14,16.26,16.8,325647,0
2008-08-21,16.67,16.98,16.39,16.58,174615,0
2008-08-22,16.69,17.3,16.66,17.21,215871,0
2008-08-25,16.93,17.2,16.53,16.67,159030,0
2008-08-26,16.62,17.02,16.35,16.4,187108,0
2008-08-27,16.4,16.6,16.03,16.23,358311,0
2008-08-28,16.26,16.6,16.18,16.54,433049,0
2008-08-29,16.5,17.01,16.14,16.86,324281,0
2008-09-02,17.12,17.33,16.43,16.67,225620,0
2008-09-03,16.67,16.91,16.39,16.58,239523,0
2008-09-04,16.42,16.56,15.85,15.95,294512,0
2008-09-05,15.85,16.29,15.76,16,256964,0
2008-09-08,16.3,16.4,15.69,16,380300,0
2008-09-09,15.98,16.38,15.54,15.57,360945,0
2008-09-10,15.85,16.12,15.75,15.84,246339,0
2008-09-11,15.65,15.9,15.44,15.67,244941,0
2008-09-12,15.57,15.76,15.19,15.28,280045,0
2008-09-15,15.28,15.55,14.73,14.85,401921,0
2008-09-16,14.75,14.79,13.95,14.24,644893,0
2008-09-17,14.06,14.34,12.97,13.01,1208781,0
2008-09-18,13.98,14,12.55,13.42,1015904,0
2008-09-19,14.51,15,14.38,14.72,1034003,0
2008-09-22,14.7,14.93,14.28,14.35,579414,0
2008-09-23,14.38,14.78,13.56,13.63,279364,0
2008-09-24,13.68,14.05,13.44,13.5,226238,0
2008-09-25,13.44,13.44,12.68,12.69,482008,0
2008-09-26,12.53,12.55,11.88,12.02,1022167,0
2008-09-29,11.82,12.12,10.01,10.95,700131,0
2008-09-30,11.08,12.08,10.99,12.05,724826,0
2008-10-01,11.85,12.04,11.32,11.38,410682,0
2008-10-02,11.1,11.23,10.5,10.6,703069,0
2008-10-03,10.61,11.1,10.25,10.25,547261,0
2008-10-06,10.18,10.2,9.22,9.61,1028033,0
2008-10-07,9.77,10.12,9.07,9.08,1015481,0
2008-10-08,9.02,9.37,8.35,8.84,1549601,0
2008-10-09,8.96,9.15,8.06,8.12,649158,0
2008-10-10,8,8.88,7.35,8.71,752516,0
2008-10-13,8.99,9.69,8.86,9.69,455923,0
2008-10-14,9.96,9.96,9.12,9.5,505844,0
2008-10-15,9.37,9.64,9.37,9.5,567211,0
2008-10-16,9.56,10.28,8.94,10.25,601941,0
2008-10-17,9.79,10.15,8.19,9.64,433643,0
2008-10-20,9.76,9.86,9.45,9.75,346685,0
2008-10-21,9.53,9.87,9.49,9.5,314696,0
2008-10-22,9.33,9.52,9.06,9.31,263979,0
2008-10-23,9.29,9.5,8.67,9.04,187353,0
2008-10-24,8.89,9.25,8.75,9.13,299826,0
2008-10-27,9.03,9.46,8.88,8.92,347831,0
2008-10-28,9.07,10.39,8.67,10.38,469733,0
2008-10-29,10.41,10.76,9.72,10.37,476627,0
2008-10-30,10.99,11.5,10.51,10.86,1498704,0
2008-10-31,10.73,10.98,10.45,10.7,576936,0
2008-11-03,10.5,10.75,10.42,10.66,339982,0
2008-11-04,10.88,10.9,10.28,10.6,432438,0
2008-11-05,10.51,10.89,10.29,10.46,612131,0
2008-11-06,10.4,10.75,10.37,10.57,511654,0
2008-11-07,10.64,10.83,10.48,10.73,265750,0
2008-11-10,10.95,11.02,10.3,10.47,563280,0
2008-11-11,11.59,11.59,10.27,10.28,247649,0
2008-11-12,10.2,10.42,9.55,10,430789,0
2008-11-13,9.23,10.17,8.72,10.14,525788,0
2008-11-14,10,10.37,9.51,9.82,272775,0
2008-11-17,9.72,10.12,9.31,9.54,337302,0
2008-11-18,9.61,9.91,9,9.37,247432,0
2008-11-19,9.38,9.74,8.49,8.51,331729,0
2008-11-20,8.5,8.8,7.91,7.94,554844,0
2008-11-21,8.1,8.22,7.42,8.02,601961,0
2008-11-24,8.23,9.56,8.23,9.49,711151,0
2008-11-25,9.51,9.54,9.18,9.48,546357,0
2008-11-26,9.32,10.55,9.32,10.27,385659,0
2008-11-28,10.12,10.61,10.12,10.25,85278,0
2008-12-01,9.98,10.19,9.19,9.26,344389,0
2008-12-02,9.45,9.8,9.15,9.65,289202,0
2008-12-03,9.39,10.22,9.25,9.87,241033,0
2008-12-04,9.73,10.27,9.48,9.66,261509,0
2008-12-05,9.55,10.95,9.39,10.94,341719,0
2008-12-08,11,11.85,10.79,11.79,536485,0
2008-12-09,11.61,12.36,11.61,11.91,706874,0
2008-12-10,12,12.63,11.42,11.65,417249,0
2008-12-11,11.51,12.29,11.04,11.12,471737,0
2008-12-12,10.93,12.01,10.93,11.54,405764,0
2008-12-15,11.6,11.7,11.29,11.47,364004,0
2008-12-16,11.64,12.61,11.29,12.57,310105,0
2008-12-17,12.45,12.91,12.27,12.8,236562,0
2008-12-18,12.8,13.1,12.41,12.68,504660,0
2008-12-19,12.79,13.14,12.11,12.77,929564,0
2008-12-22,12.79,12.86,12.09,12.74,394108,0
2008-12-23,12.82,13,12.16,12.22,193987,0
2008-12-24,12.19,12.32,11.92,11.99,113750,0
2008-12-26,12,12.18,11.85,12.17,68040,0
2008-12-29,12.17,12.29,11.9,12.22,315422,0
2008-12-30,12.32,12.99,11.98,12.95,215605,0
2008-12-31,12.95,13.5,12.69,13.41,314192,0
2009-01-02,13.31,13.69,13.12,13.57,174341,0
2009-01-05,13.55,13.55,12.96,13.12,342897,0
2009-01-06,13.29,13.67,13.14,13.33,374453,0
2009-01-07,13.13,13.36,12.61,12.71,301163,0
2009-01-08,12.83,12.83,12.27,12.43,212640,0
2009-01-09,12.47,12.6,11.87,11.96,376668,0
2009-01-12,12.1,12.1,11.78,11.92,228982,0
2009-01-13,11.88,12.07,11.78,11.99,362393,0
2009-01-14,11.81,12.01,11.5,11.82,520331,0
2009-01-15,11.81,12.31,11.71,12.18,712931,0
2009-01-16,12.29,12.58,12.21,12.51,425633,0
2009-01-20,12.36,12.67,11.96,12.11,321977,0
2009-01-21,12.21,13.14,12.07,13.05,582785,0
2009-01-22,12.87,13.08,12.37,12.99,422106,0
2009-01-23,12.7,13.22,12.62,13.14,285030,0
2009-01-26,13.18,13.85,12.9,13.7,469294,0
2009-01-27,13.66,14,13.46,13.87,279873,0
2009-01-28,14,14.29,13.65,14.02,299770,0
2009-01-29,13.87,14.29,13.47,13.66,357677,0
2009-01-30,13.75,13.78,13.01,13.27,308136,0
2009-02-02,13.14,13.6,12.94,13.55,311726,0
2009-02-03,13.59,13.64,13.14,13.45,224055,0
2009-02-04,13.15,13.65,12.95,13.08,455688,0
2009-02-05,11.64,12.18,11.47,11.86,1274028,0
2009-02-06,11.81,11.81,11.08,11.53,757078,0
2009-02-09,11.5,11.74,11.4,11.43,434490,0
2009-02-10,11.4,11.62,10.76,10.81,414135,0
2009-02-11,10.83,11.16,10.74,10.83,334465,0
2009-02-12,10.65,11.43,10.65,11.37,394492,0
2009-02-13,11.35,11.45,11.01,11.28,252875,0
2009-02-17,12.26,12.27,11.71,11.89,1845417,0
2009-02-18,11.94,12.06,11.64,11.96,767172,0
2009-02-19,12.06,12.06,11.52,11.67,671435,0
2009-02-20,11.49,11.76,11,11.23,4834347,0
2009-02-23,11.24,11.34,10.85,10.9,817120,0
2009-02-24,10.96,11.18,10.77,11.11,422765,0
2009-02-25,11.06,11.33,10.92,11.04,377148,0
2009-02-26,11.1,11.17,10.68,10.75,362570,0
2009-02-27,10.56,11.07,10.5,10.93,488708,0
2009-03-02,10.79,10.89,10.44,10.51,418955,0
2009-03-03,10.63,10.77,10.42,10.58,339655,0
2009-03-04,10.73,11.08,10.56,10.96,451375,0
2009-03-05,10.77,10.91,10.56,10.57,420396,0
2009-03-06,10.63,10.75,10.19,10.51,281220,0
2009-03-09,10.44,10.75,10.19,10.26,280886,0
2009-03-10,10.47,10.72,10.35,10.51,470656,0
2009-03-11,10.55,10.81,10.38,10.45,405585,0
2009-03-12,10.4,10.65,10.38,10.56,439195,0
2009-03-13,10.58,10.66,10.38,10.44,347592,0
2009-03-16,10.56,10.69,10.18,10.25,290834,0
2009-03-17,9.9,10.24,9.8,10.23,795975,0
2009-03-18,10.24,10.47,10.12,10.45,676462,0
2009-03-19,10.6,10.78,10.48,10.74,200332,0
2009-03-20,10.85,10.91,10.29,10.33,451263,0
2009-03-23,10.56,11.11,10.5,11.02,340450,0
2009-03-24,10.92,11.05,10.74,10.78,157661,0
2009-03-25,10.9,11,10.43,10.88,234598,0
2009-03-26,11.21,11.66,10.81,11.62,569379,0
2009-03-27,11.45,11.55,11.19,11.33,257003,0
2009-03-30,11.15,11.3,10.8,11.17,183628,0
2009-03-31,11.16,11.47,10.88,10.97,280168,0
2009-04-01,10.91,11.31,10.76,11.28,226829,0
2009-04-02,11.54,11.93,11.28,11.72,449742,0
2009-04-03,11.61,11.65,11.06,11.37,440094,0
2009-04-06,11.29,11.36,11.05,11.24,214325,0
2009-04-07,10.99,10.99,10.31,10.33,456861,0
2009-04-08,10.37,10.76,10.2,10.68,290617,0
2009-04-09,10.93,11.17,10.77,11.17,322305,0
2009-04-13,11.03,11.49,11.03,11.36,365296,0
2009-04-14,11.16,11.43,11.05,11.32,234615,0
2009-04-15,11.21,11.39,11,11.21,244081,0
2009-04-16,11.35,11.57,11.12,11.51,248479,0
2009-04-17,11.69,11.9,11.41,11.81,258975,0
2009-04-20,11.58,11.76,11.43,11.71,289591,0
2009-04-21,11.7,12.62,11.6,12.45,774633,0
2009-04-22,12.27,12.45,12.08,12.17,242362,0
2009-04-23,12.17,12.34,11.46,11.7,295771,0
2009-04-24,11.77,12.33,11.6,12.12,353066,0
2009-04-27,12.1,12.17,11.74,12.08,287868,0
2009-04-28,12.03,12.39,12.02,12.18,294762,0
2009-04-29,12.14,12.63,12.03,12.41,630668,0
2009-04-30,12.49,12.66,12.32,12.45,323164,0
2009-05-01,12.46,12.52,12.32,12.38,228571,0
2009-05-04,12.45,12.66,12.34,12.64,234724,0
2009-05-05,12.55,12.7,12.2,12.68,320029,0
2009-05-06,12.69,12.85,12.44,12.83,265556,0
2009-05-07,12.95,12.95,12.49,12.55,341589,0
2009-05-08,12.67,12.79,12.46,12.68,562402,0
2009-05-11,12.55,12.96,12.45,12.51,456185,0
2009-05-12,12.54,12.91,12.28,12.83,739159,0
2009-05-13,12.55,12.82,12.05,12.39,708137,0
2009-05-14,10.65,11.95,10.49,11.02,4140396,0
2009-05-15,10.92,11.14,10.73,11.11,1212240,0
2009-05-18,11.27,11.47,11.07,11.28,417933,0
2009-05-19,11.29,11.41,11.15,11.21,241201,0
2009-05-20,11.32,11.47,11.08,11.12,444210,0
2009-05-21,11.48,12.4,11.47,12.39,1649871,0
2009-05-22,12.14,12.35,11.56,11.94,649340,0
2009-05-26,11.76,11.93,11.61,11.92,477384,0
2009-05-27,11.85,12.29,11.71,12.17,577909,0
2009-05-28,12.22,12.27,11.99,12.1,583615,0
2009-05-29,12.1,12.35,11.96,12.35,446668,0
2009-06-01,12.39,12.81,12.21,12.74,319783,0
2009-06-02,13.5,15.1,13.5,14.65,1564594,0
2009-06-03,14.42,15.35,14.21,14.99,897125,0
2009-06-04,15,15.5,14.35,15.43,903738,0
2009-06-05,15.49,15.92,15.37,15.6,743748,0
2009-06-08,15.38,15.46,14.78,15.09,508621,0
2009-06-09,15.04,15.56,14.92,15.47,488365,0
2009-06-10,15.35,15.59,14.92,15.54,699916,0
2009-06-11,15.53,17.05,15.52,16.74,1184346,0
2009-06-12,16.82,16.83,16.04,16.34,1065054,0
2009-06-15,16.09,16.09,15.79,15.88,295284,0
2009-06-16,15.7,16.41,15.7,16.08,785409,0
2009-06-17,16.25,17.19,16.22,16.88,1023060,0
2009-06-18,16.94,16.99,16.46,16.57,598966,0
2009-06-19,16.83,17.21,16.56,17.04,777905,0
2009-06-22,16.91,16.91,16.46,16.47,298502,0
2009-06-23,16.61,16.66,16.2,16.22,167641,0
2009-06-24,16.4,16.77,16.21,16.61,376565,0
2009-06-25,16.43,17.16,16.3,16.92,390785,0
2009-06-26,16.8,17.25,16.65,16.83,582072,0
2009-06-29,16.81,16.95,16.2,16.31,689014,0
2009-06-30,16.37,16.67,16.16,16.59,318485,0
2009-07-01,16.48,17.11,16.37,17.05,366885,0
2009-07-02,16.77,16.96,16.14,16.3,422928,0
2009-07-06,16.26,16.5,16,16.37,389179,0
2009-07-07,16.42,16.69,15.69,15.73,694411,0
2009-07-08,15.8,15.95,15.12,15.4,562658,0
2009-07-09,15.84,16.58,15.76,16.01,547521,0
2009-07-10,15.92,16.17,15.5,15.83,186492,0
2009-07-13,15.84,16.18,15.6,16.08,326374,0
2009-07-14,16.12,16.71,15.93,16.53,636463,0
2009-07-15,16.72,17.18,16.72,16.86,447480,0
2009-07-16,16.75,17,16.62,16.89,313308,0
2009-07-17,17.25,17.69,16.94,17.46,555791,0
2009-07-20,17.55,17.99,17.5,17.96,464614,0
2009-07-21,18,18.17,17.55,17.67,316562,0
2009-07-22,17.65,17.92,17.48,17.64,210333,0
2009-07-23,17.55,17.96,17.46,17.72,314004,0
2009-07-24,17.61,17.66,16.9,17.4,500103,0
2009-07-27,17.39,17.65,17.1,17.39,301730,0
2009-07-28,17.34,17.8,17.34,17.7,303675,0
2009-07-29,17.63,17.96,17.26,17.83,222653,0
2009-07-30,17.96,18.38,17.28,17.37,309283,0
2009-07-31,17.34,17.8,17.33,17.41,213976,0
2009-08-03,17.5,17.5,16.71,17.15,471197,0
2009-08-04,16.99,17.38,16.65,17.3,550334,0
2009-08-05,17.8,19.15,17.75,18.69,1274060,0
2009-08-06,18.7,18.99,17.97,18.35,421095,0
2009-08-07,18.55,18.72,17.99,18.18,545837,0
2009-08-10,18.05,18.86,18.05,18.63,233370,0
2009-08-11,18.45,18.82,18.39,18.8,369677,0
2009-08-12,18.76,19.46,18.6,19.27,350918,0
2009-08-13,19.37,19.46,18.97,19.25,360780,0
2009-08-14,19.27,19.29,18.59,19.06,202498,0
2009-08-17,18.8,18.84,18.16,18.27,247308,0
2009-08-18,18.3,18.69,18.11,18.5,135747,0
2009-08-19,18.3,18.4,17.82,18.18,277516,0
2009-08-20,18.2,18.62,18.14,18.46,246099,0
2009-08-21,18.72,18.88,18.28,18.45,373096,0
2009-08-24,18.54,18.7,18.06,18.56,235845,0
2009-08-25,18.51,19,18.51,18.88,182644,0
2009-08-26,18.81,19,18.7,18.89,165688,0
2009-08-27,18.96,19,18.45,18.66,182675,0
2009-08-28,18.69,19.03,18,18.35,361606,0
2009-08-31,18.18,18.35,17.84,18.29,289006,0
2009-09-01,18.25,19.11,18.18,18.89,608999,0
2009-09-02,18.9,19.86,18.74,19.77,504060,0
2009-09-03,19.94,19.94,19.51,19.85,259549,0
2009-09-04,19.75,20.1,19.75,20.08,438989,0
2009-09-08,20.1,20.18,19.92,20,283359,0
2009-09-09,19.93,20.77,19.73,20.42,310927,0
2009-09-10,20.34,20.68,20.18,20.4,483980,0
2009-09-11,20.36,20.47,20,20.06,208919,0
2009-09-14,19.9,20.24,19.88,20.09,283156,0
2009-09-15,19.93,20.19,19.75,19.84,201928,0
2009-09-16,19.73,20.43,19.63,20.37,244035,0
2009-09-17,20.28,20.32,19.86,19.99,194854,0
2009-09-18,20.03,21.77,20.03,21.44,829598,0
2009-09-21,21.05,21.05,19.72,19.99,897765,0
2009-09-22,20.33,20.51,19.8,20.34,297458,0
2009-09-23,20.43,20.54,20.15,20.17,128431,0
2009-09-24,20.18,20.51,19.68,19.94,226447,0
2009-09-25,19.95,20.09,19.65,19.8,164032,0
2009-09-28,19.94,20.66,19.94,20.57,237820,0
2009-09-29,20.64,20.83,20.33,20.75,222598,0
2009-09-30,20.66,21.18,20.36,20.75,313529,0
2009-10-01,20.67,20.76,20.22,20.47,236804,0
2009-10-02,20.26,20.79,20.22,20.44,388309,0
2009-10-05,19.78,20.29,19.5,20.19,384665,0
2009-10-06,20.23,20.8,20.09,20.66,241512,0
2009-10-07,20.66,21.08,20.19,20.89,191451,0
2009-10-08,21.1,21.31,20.67,20.97,350635,0
2009-10-09,21.02,21.49,20.7,21.46,302304,0
2009-10-12,21.48,21.85,20.96,21.16,219934,0
2009-10-13,21.21,21.37,21.07,21.36,211242,0
2009-10-14,21.63,21.94,21.59,21.84,425136,0
2009-10-15,21.78,22.09,21.69,21.8,381148,0
2009-10-16,21.74,21.93,20.83,20.87,588427,0
2009-10-19,21,21.14,20.73,21.03,450715,0
2009-10-20,21.11,21.5,20.79,21.04,285918,0
2009-10-21,21.06,21.5,20.71,20.78,270611,0
2009-10-22,20.69,20.85,20.23,20.56,322017,0
2009-10-23,20.67,20.87,20.08,20.19,383860,0
2009-10-26,20.5,21.3,20.35,20.77,449103,0
2009-10-27,20.8,20.85,20.04,20.32,388623,0
2009-10-28,20.7,20.94,19.59,19.59,1044032,0
2009-10-29,19.8,20.25,19.37,20.15,664341,0
2009-10-30,19.97,20.18,19.65,19.7,573475,0
2009-11-02,19.85,20.43,19.7,20,392317,0
2009-11-03,19.82,20.69,19.76,20.44,309677,0
2009-11-04,20.46,20.78,20.3,20.55,200488,0
2009-11-05,20.57,21.25,20.57,21.03,332417,0
2009-11-06,20.83,21.29,20.74,21.24,312408,0
2009-11-09,21.14,22,21.11,21.85,316044,0
2009-11-10,21.65,21.92,21.5,21.6,250864,0
2009-11-11,21.81,22.1,21.66,21.81,240480,0
2009-11-12,21.71,21.71,21.18,21.25,377748,0
2009-11-13,21.32,21.49,20.82,21.33,356671,0
2009-11-16,22.23,22.92,22.01,22.4,949652,0
2009-11-17,22.3,22.47,21.79,21.87,526086,0
2009-11-18,22,22.1,21.72,22.03,417070,0
2009-11-19,21.83,22.06,21.49,21.72,528859,0
2009-11-20,21.54,21.8,21.04,21.32,551508,0
2009-11-23,21.7,22.11,21.35,21.82,237000,0
2009-11-24,21.72,21.82,21.39,21.57,304448,0
2009-11-25,21.58,21.61,21.18,21.28,226744,0
2009-11-27,20.87,21.07,20.55,20.68,331536,0
2009-11-30,20.72,20.9,20.5,20.8,489552,0
2009-12-01,21,21.28,20.7,21.23,650445,0
2009-12-02,21.3,21.79,21.11,21.24,210300,0
2009-12-03,21.36,21.62,20.99,21.07,232895,0
2009-12-04,22.09,22.68,21.51,22.33,1029243,0
2009-12-07,22.39,22.7,22.32,22.65,370915,0
2009-12-08,22.5,22.74,22.12,22.46,225526,0
2009-12-09,22.41,22.47,22.04,22.4,182949,0
2009-12-10,22.4,22.58,21.95,22.13,265209,0
2009-12-11,22.21,22.73,22.06,22.59,393517,0
2009-12-14,22.62,22.76,22.39,22.55,319043,0
2009-12-15,22.4,22.71,22.33,22.56,307669,0
2009-12-16,22.64,23,22.63,22.86,441420,0
2009-12-17,22.68,22.95,22.21,22.46,258970,0
2009-12-18,22.5,22.95,22.23,22.9,757258,0
2009-12-21,22.92,23.25,22.6,23.16,378760,0
2009-12-22,23.24,23.81,22.97,23.52,326126,0
2009-12-23,23.63,23.83,23.27,23.78,301467,0
2009-12-24,23.77,23.9,23.57,23.89,50684,0
2009-12-28,23.9,23.9,23.61,23.79,150231,0
2009-12-29,23.85,24.4,23.66,24.25,265061,0
2009-12-30,24.21,24.45,23.9,24.06,222023,0
2009-12-31,24.12,24.36,23.69,23.7,204925,0
2010-01-04,23.94,24.51,23.92,24.24,201647,0
2010-01-05,24.19,24.33,23.72,23.94,201225,0
2010-01-06,23.86,24.1,23.71,23.95,222229,0
2010-01-07,24.01,24.16,23.36,23.89,157485,0
2010-01-08,23.82,24.19,23.56,23.94,203521,0
2010-01-11,24,24,23.48,23.79,252365,0
2010-01-12,23.75,23.82,23.26,23.46,146062,0
2010-01-13,23.59,23.59,23.28,23.44,210559,0
2010-01-14,23.32,23.72,23.23,23.54,115590,0
2010-01-15,23.65,23.89,22.77,23.49,367224,0
2010-01-19,23.59,23.96,23.26,23.37,404218,0
2010-01-20,23.18,23.29,22.35,22.87,322809,0
2010-01-21,22.82,23,22.01,22.23,365158,0
2010-01-22,22.17,22.31,21.23,21.31,288718,0
2010-01-25,21.36,21.76,20.8,21.24,349242,0
2010-01-26,21.13,21.4,20.95,21.26,358046,0
2010-01-27,21.09,21.84,21.06,21.49,394879,0
2010-01-28,21.55,21.69,21.17,21.37,373049,0
2010-01-29,21.42,21.75,20.95,21.19,499177,0
2010-02-01,21.22,22.2,21.14,22.2,459167,0
2010-02-02,22.26,22.5,21.84,21.85,481526,0
2010-02-03,21.9,22.47,21.33,22.39,540864,0
2010-02-04,22.36,22.47,21.57,21.63,669832,0
2010-02-05,21.6,21.65,20.42,20.94,811063,0
2010-02-08,21,21.44,20.86,21.35,516525,0
2010-02-09,21.51,21.69,21.25,21.46,315935,0
2010-02-10,21.4,21.86,21.36,21.86,452545,0
2010-02-11,21.75,22.33,21.62,22.31,394601,0
2010-02-12,22.1,22.63,22.02,22.63,457142,0
2010-02-16,22.73,22.97,22.36,22.63,277870,0
2010-02-17,22.64,22.83,22.42,22.65,190522,0
2010-02-18,22.57,22.9,22.42,22.89,242613,0
2010-02-19,22.9,22.97,22.64,22.84,245952,0
2010-02-22,22.95,22.97,22.61,22.74,206002,0
2010-02-23,22.6,22.73,22.31,22.39,378566,0
2010-02-24,22.5,22.76,22.3,22.55,188914,0
2010-02-25,22.3,22.31,22.05,22.16,230748,0
2010-02-26,22.24,22.24,21.83,21.9,257551,0
2010-03-01,22.29,22.29,21.65,21.86,616853,0
2010-03-02,21.83,22.03,21.71,21.76,664214,0
2010-03-03,21.85,22.16,20.9,21.01,1045423,0
2010-03-04,21.16,21.46,20.82,21.4,687913,0
2010-03-05,21.43,21.8,21.31,21.73,588772,0
2010-03-08,21.78,22.14,21.63,21.92,492954,0
2010-03-09,21.83,22.29,21.81,22.19,276381,0
2010-03-10,22.14,22.35,22,22.35,300156,0
2010-03-11,22.19,22.47,21.93,22.45,425205,0
2010-03-12,22.45,22.62,22.05,22.62,457757,0
2010-03-15,22.64,22.92,22.48,22.52,361961,0
2010-03-16,22.46,22.78,22.41,22.78,397192,0
2010-03-17,22.33,23.27,21.9,23.12,834775,0
2010-03-18,23.01,23.06,22.67,22.7,278714,0
2010-03-19,22.81,22.86,22.09,22.29,770919,0
2010-03-22,22.13,22.73,21.95,22.66,366448,0
2010-03-23,22.6,22.77,22.45,22.56,182354,0
2010-03-24,22.54,22.56,22.04,22.1,181511,0
2010-03-25,22.26,22.26,21.23,21.28,576578,0
2010-03-26,21.39,21.56,20.8,21.23,780460,0
2010-03-29,21.33,21.38,20.5,20.9,846143,0
2010-03-30,21,21.45,20.9,21.38,933947,0
2010-03-31,21.27,21.67,21.22,21.35,667121,0
2010-04-01,21.39,21.65,20.83,20.85,640720,0
2010-04-05,20.45,20.92,20.39,20.78,970168,0
2010-04-06,20.75,20.85,20.49,20.78,720691,0
2010-04-07,20.83,20.99,20.58,20.75,864353,0
2010-04-08,20.76,20.92,20.53,20.87,394091,0
2010-04-09,20.93,21.07,20.66,20.92,772933,0
2010-04-12,20.92,21.48,20.77,21.43,446837,0
2010-04-13,21.47,21.62,21.13,21.29,372488,0
2010-04-14,21.42,21.9,21.42,21.86,257060,0
2010-04-15,21.78,21.98,21.75,21.88,230015,0
2010-04-16,21.87,21.98,21.24,21.37,402013,0
2010-04-19,21.26,21.49,20.85,21.32,589084,0
2010-04-20,21.36,21.84,21.36,21.62,282056,0
2010-04-21,21.68,21.8,21.41,21.55,354963,0
2010-04-22,21.31,21.57,20.96,21.56,203582,0
2010-04-23,21.5,21.5,21.1,21.27,246837,0
2010-04-26,21.28,21.71,21.27,21.6,179890,0
2010-04-27,21.55,21.92,21.49,21.58,306804,0
2010-04-28,21.62,21.68,21.34,21.5,342908,0
2010-04-29,21.56,22,21.44,21.89,288992,0
2010-04-30,21.89,22,20.95,20.99,370714,0
2010-05-03,20.98,21.21,20.68,20.98,349623,0
2010-05-04,20.74,20.99,20.05,20.89,615681,0
2010-05-05,20.66,20.73,20.35,20.41,331461,0
2010-05-06,20.33,20.48,19,19.7,558125,0
2010-05-07,19.62,19.74,18.93,19.29,457770,0
2010-05-10,20.2,20.87,20.2,20.86,723321,0
2010-05-11,21.27,22.8,21.26,22.2,1551367,0
2010-05-12,22.29,23.21,22.29,22.99,1068760,0
2010-05-13,22.9,24.04,22.89,23.88,1036250,0
2010-05-14,23.53,23.74,23.08,23.49,859337,0
2010-05-17,23.66,23.87,23.29,23.83,786951,0
2010-05-18,23.94,24.35,23.87,23.96,632069,0
2010-05-19,23.87,24.03,23.26,23.39,363390,0
2010-05-20,22.97,23.06,21.97,22.03,544865,0
2010-05-21,21.76,22.6,21.5,22.48,564445,0
2010-05-24,22.54,22.68,22.28,22.32,334280,0
2010-05-25,21.86,22.15,21.53,22.1,326214,0
2010-05-26,22.17,22.62,21.99,22.18,311271,0
2010-05-27,22.56,22.86,22.51,22.77,475543,0
2010-05-28,22.78,22.99,22.52,22.54,464617,0
2010-06-01,22.46,22.66,22.24,22.26,438753,0
2010-06-02,22.42,23.95,22.1,23.4,1731853,0
2010-06-03,23.55,23.95,23.26,23.61,428863,0
2010-06-04,23.3,23.36,22,22.11,551715,0
2010-06-07,22.23,22.42,21.24,21.31,564395,0
2010-06-08,21.35,21.81,20.69,21.02,609924,0
2010-06-09,21.24,21.55,20.51,21.37,509436,0
2010-06-10,21.71,21.87,20.9,21.64,306786,0
2010-06-11,21.37,22,21.36,21.99,266894,0
2010-06-14,22.08,22.44,22.05,22.28,256043,0
2010-06-15,22.22,23.02,22.07,22.97,503745,0
2010-06-16,22.93,23.21,22.8,22.94,371346,0
2010-06-17,22.94,23.64,22.83,23.45,716595,0
2010-06-18,23.6,23.61,23.13,23.33,544578,0
2010-06-21,23.7,23.94,23.43,23.63,454627,0
2010-06-22,23.63,23.96,23.14,23.24,527835,0
2010-06-23,23.23,23.44,22.28,22.43,382525,0
2010-06-24,22.36,22.36,21.69,21.77,491520,0
2010-06-25,21.79,21.84,20.96,21.75,1038808,0
2010-06-28,21.67,22.61,21.49,22.53,492119,0
2010-06-29,22.28,22.45,21.76,22,498018,0
2010-06-30,22.07,22.98,22.02,22.5,601417,0
2010-07-01,22.48,22.92,22.19,22.69,888484,0
2010-07-02,22.84,22.85,22.26,22.71,864100,0
2010-07-06,22.91,23.57,22.19,22.25,910461,0
2010-07-07,22.1,23.04,22.06,22.87,952576,0
2010-07-08,23.13,23.18,22.56,23.09,494096,0
2010-07-09,23.12,23.4,22.01,23.39,293550,0
2010-07-12,23.39,23.71,23.26,23.47,384728,0
2010-07-13,17.48,19,17.25,18.35,7558935,0
2010-07-14,18.43,18.75,17.96,18.6,1482007,0
2010-07-15,18.56,18.76,18.21,18.47,710198,0
2010-07-16,18.3,18.53,18.02,18.14,1008803,0
2010-07-19,18.11,18.21,17.92,18.1,870749,0
2010-07-20,17.92,18.13,17.85,18.02,1248555,0
2010-07-21,18.08,18.28,17.78,17.8,514800,0
2010-07-22,18.07,18.5,18.05,18.38,603440,0
2010-07-23,18.25,18.8,17.88,18.77,723029,0
2010-07-26,18.83,19.5,18.62,19.34,490085,0
2010-07-27,19.52,19.74,19.21,19.54,399146,0
2010-07-28,19.48,19.69,18.95,19.02,242032,0
2010-07-29,19.19,19.19,18.28,18.47,506778,0
2010-07-30,18.2,18.79,17.86,18.52,900534,0
2010-08-02,18.8,19.23,18.8,19.07,431902,0
2010-08-03,19.06,19.85,18.7,19.6,674444,0
2010-08-04,19.72,20.36,19.55,20.12,468565,0
2010-08-05,20.04,20.04,19.62,19.84,530477,0
2010-08-06,19.59,19.9,19.31,19.83,550374,0
2010-08-09,20,20.56,19.9,20.44,1035791,0
2010-08-10,20.29,20.4,19.99,20.22,534136,0
2010-08-11,19.91,20.03,19.69,19.78,734449,0
2010-08-12,19.51,19.83,19.33,19.65,638995,0
2010-08-13,19.65,19.65,19.2,19.25,366340,0
2010-08-16,21.01,21.8,18.78,19.66,1449909,0
2010-08-17,19.73,20.42,19.47,20.38,967267,0
2010-08-18,20.3,21.23,20.1,21.08,694034,0
2010-08-19,20.95,21.49,20.76,20.85,641267,0
2010-08-20,20.87,20.93,20.63,20.79,485805,0
2010-08-23,21.64,23.99,21.6,23.65,3121636,0
2010-08-24,23.27,24.38,23.26,24,1825840,0
2010-08-25,23.74,24.27,23.09,24.14,609382,0
2010-08-26,24.13,24.34,23.65,24.16,682629,0
2010-08-27,24.4,25.63,24.4,25.5,1312932,0
2010-08-30,25.39,25.77,24.35,24.39,532300,0
2010-08-31,24.45,24.89,23.93,24.55,517069,0
2010-09-01,24.83,25,24.6,24.82,407908,0
2010-09-02,24.7,26.88,24.7,26.11,1735831,0
2010-09-03,26.58,26.85,25.18,25.86,741543,0
2010-09-07,24.82,26.08,24.71,25.52,724034,0
2010-09-08,25.66,26.51,25.58,26.5,910564,0
2010-09-09,26.75,26.75,25.98,26.34,468027,0
2010-09-10,26.35,27.27,26.07,26.85,670661,0
2010-09-13,27.11,27.14,26.77,27.01,372727,0
2010-09-14,26.92,27.5,26.92,27.02,369156,0
2010-09-15,26.87,26.97,26.12,26.19,763805,0
2010-09-16,26.1,26.16,25.72,25.88,503882,0
2010-09-17,25.85,27.44,25.62,27.01,1269793,0
2010-09-20,27.31,28.49,27.01,28.03,895243,0
2010-09-21,28,28.26,27.53,27.61,433311,0
2010-09-22,27.46,27.59,26.91,27.5,533699,0
2010-09-23,27.2,27.83,26.94,27.06,353609,0
2010-09-24,27.43,27.9,27.3,27.8,285932,0
2010-09-27,27.72,27.8,27.06,27.13,813151,0
2010-09-28,27.06,27.15,26.21,26.65,607879,0
2010-09-29,26.47,27.32,26.41,27.11,548449,0
2010-09-30,27.29,27.43,25.92,26.03,504015,0
2010-10-01,26.21,26.62,25.82,26.61,547047,0
2010-10-04,26.77,27.68,26.42,26.46,791056,0
2010-10-05,26.71,27.96,26.5,27.69,624918,0
2010-10-06,27.61,27.69,25.06,25.59,1265594,0
2010-10-07,25.97,26,24.58,25.51,613494,0
2010-10-08,25.59,25.86,25.47,25.59,432596,0
2010-10-11,25.5,26.32,25,26.1,365754,0
2010-10-12,25.99,27.03,25.77,26.67,285963,0
2010-10-13,26.73,27.43,26.7,26.83,364655,0
2010-10-14,26.76,27.53,26.45,27.32,283432,0
2010-10-15,27.75,27.75,26.75,27.16,372609,0
2010-10-18,27.21,27.97,27.14,27.52,245880,0
2010-10-19,27.1,27.1,26.09,26.42,446938,0
2010-10-20,26.6,27.24,25.67,26.85,225395,0
2010-10-21,27.02,27.59,26.55,26.86,199880,0
2010-10-22,26.46,28.06,26.46,27.97,453957,0
2010-10-25,28.1,28.45,27.9,28.21,244078,0
2010-10-26,28.02,29.9,27.79,29.2,1358869,0
2010-10-27,29.2,29.85,28.9,29.19,602629,0
2010-10-28,29.9,29.9,28.8,28.93,518923,0
2010-10-29,28.93,29.2,28.85,28.93,356450,0
2010-11-01,29.14,29.49,28.15,28.71,885852,0
2010-11-02,28.98,29.29,27.57,29.19,902030,0
2010-11-03,29.18,29.35,28.7,28.92,565528,0
2010-11-04,29.44,30.52,29.28,30.4,973745,0
2010-11-05,29.81,30.4,29.81,30.2,577065,0
2010-11-08,30.28,31,30.15,30.62,340873,0
2010-11-09,30.79,31.1,30.42,30.59,413747,0
2010-11-10,30.7,30.8,30.15,30.8,376000,0
2010-11-11,30,30,29.33,29.84,378078,0
2010-11-12,29.52,29.9,29,29.12,203576,0
2010-11-15,29.96,30.43,29.5,29.87,447259,0
2010-11-16,29.58,29.97,29.17,29.33,415711,0
2010-11-17,29.32,29.68,28.43,28.91,496987,0
2010-11-18,29.28,29.75,29.09,29.55,367622,0
2010-11-19,29.54,30.2,29.24,29.91,429835,0
2010-11-22,29.72,30.15,28.9,29.54,295334,0
2010-11-23,28.98,29.23,28.21,28.99,269533,0
2010-11-24,29.16,29.93,29.16,29.81,387471,0
2010-11-26,29.55,30.15,29.41,29.91,111064,0
2010-11-29,29.64,29.78,28.91,29.48,173472,0
2010-11-30,29.17,29.5,28.79,29.13,270804,0
2010-12-01,29.33,30.12,29.33,29.59,430235,0
2010-12-02,29.5,29.76,29.01,29.73,261880,0
2010-12-03,29.53,29.76,29.29,29.49,567462,0
2010-12-06,29.48,31.18,29.38,31.01,894034,0
2010-12-07,31.31,31.86,30.6,30.97,565918,0
2010-12-08,31.01,31.24,30.55,31.13,390634,0
2010-12-09,29.55,30.5,29.26,30.32,943727,0
2010-12-10,30.36,31.87,30.36,31.41,368317,0
2010-12-13,31.46,31.46,30.55,30.93,690235,0
2010-12-14,31.04,31.27,30.63,30.86,421328,0
2010-12-15,30.31,30.91,30.22,30.33,425702,0
2010-12-16,30.45,30.53,29.56,30.02,562967,0
2010-12-17,30,30.23,29.59,30.1,566582,0
2010-12-20,30.13,30.46,29.78,29.85,294185,0
2010-12-21,30.07,30.27,29.61,29.94,344196,0
2010-12-22,29.93,30.01,29.03,29.25,349866,0
2010-12-23,29.15,29.44,28.73,29.36,347021,0
2010-12-27,29.37,29.6,29.03,29.2,157817,0
2010-12-28,29.22,29.27,28.55,28.68,329004,0
2010-12-29,28.8,29.02,28.57,28.85,301768,0
2010-12-30,28.89,29.25,28.83,29.1,193270,0
2010-12-31,29.03,29.25,28.62,28.62,387292,0
2011-01-03,28.92,29.69,28.8,29.48,417130,0
2011-01-04,29.74,30.03,28.99,29.45,392178,0
2011-01-05,29.33,30.63,29.04,30.61,412598,0
2011-01-06,30.72,31.03,30.47,30.62,251752,0
2011-01-07,30.72,30.83,29.74,30.15,357207,0
2011-01-10,29.87,30.26,29.34,30.14,232596,0
2011-01-11,30.15,30.58,29.91,30,187991,0
2011-01-12,30.25,30.69,29.61,29.82,367396,0
2011-01-13,29.86,30.82,29.86,30.26,235154,0
2011-01-14,30.25,30.99,30.01,30.95,223775,0
2011-01-18,30.8,31.47,30.77,31.29,292926,0
2011-01-19,31.08,31.32,30.79,30.84,305579,0
2011-01-20,30.33,30.33,29.1,29.52,582525,0
2011-01-21,29.78,30.24,29.51,29.52,429625,0
2011-01-24,29.5,29.93,29.29,29.49,385012,0
2011-01-25,29.36,29.47,28.56,28.93,501120,0
2011-01-26,28.95,30.22,28.76,30.01,346582,0
2011-01-27,29.97,30.66,29.67,30.35,282530,0
2011-01-28,30.47,30.95,29.65,29.9,400588,0
2011-01-31,29.92,30.99,29.42,30.89,801800,0
2011-02-01,31.2,32.5,30.93,32.18,1141197,0
2011-02-02,30.74,33.21,30.74,33.08,695855,0
2011-02-03,33.1,33.92,32.94,33.52,485545,0
2011-02-04,33.33,33.88,32.9,33.73,477926,0
2011-02-07,33.69,34.55,33.64,34.17,462905,0
2011-02-08,34.09,34.27,33.68,34.2,212534,0
2011-02-09,33.93,34.18,33.68,34.11,255259,0
2011-02-10,33.79,36.05,33.06,36.03,988114,0
2011-02-11,35.76,39.93,35.72,38.51,1825114,0
2011-02-14,38.34,38.97,36.82,37.99,900685,0
2011-02-15,37.63,37.82,36.8,37.23,464780,0
2011-02-16,36.76,37,35.81,36.77,918411,0
2011-02-18,36.77,38.38,36.77,37.67,683758,0
2011-02-22,36.95,37.59,34.8,34.92,639862,0
2011-02-23,34.73,34.84,33.81,34.02,839581,0
2011-02-24,33.97,34.34,33.05,34.31,781528,0
2011-02-25,34.76,35.92,34.48,35.25,642605,0
2011-02-28,35.38,36.54,35.23,36.53,556788,0
2011-03-01,36.77,36.95,34.53,34.72,433445,0
2011-03-02,34.83,35.2,34.24,34.74,270066,0
2011-03-03,34.91,35.57,34.91,35.37,376375,0
2011-03-04,35.54,36.66,35.01,36.48,457921,0
2011-03-07,36.15,36.59,34.67,34.93,549997,0
2011-03-08,35.03,36.23,34.54,36.01,369787,0
2011-03-09,35.73,36.58,35.4,36.41,518568,0
2011-03-10,35.81,36.2,34.66,34.73,392611,0
2011-03-11,34.68,35.93,34.6,35.6,377056,0
2011-03-14,35.14,36.26,34.93,35.44,287882,0
2011-03-15,33.47,35.28,33.2,34.98,388983,0
2011-03-16,35.09,35.76,34.55,34.98,503125,0
2011-03-17,35.85,35.9,34.6,34.82,343011,0
2011-03-18,35.32,35.81,35.04,35.51,502559,0
2011-03-21,36.29,36.69,36.03,36.65,278226,0
2011-03-22,36.42,37.31,36.14,36.97,409494,0
2011-03-23,36.75,38.65,36.49,38.53,722072,0
2011-03-24,38.66,39.87,37.69,39.46,883683,0
2011-03-25,39.5,40,39,39.16,478487,0
2011-03-28,39.57,39.98,38.37,38.48,296062,0
2011-03-29,38.37,40.35,38.12,39.96,632133,0
2011-03-30,40.26,40.96,40.08,40.94,305967,0
2011-03-31,40.71,41.05,39.54,39.88,680129,0
2011-04-01,39.95,40.99,39.95,40.29,274102,0
2011-04-04,40.05,40.29,39.36,39.71,535877,0
2011-04-05,39.7,39.71,38.93,38.99,646746,0
2011-04-06,38.5,39,37.54,37.85,752538,0
2011-04-07,38.11,39.12,38,38.24,603620,0
2011-04-08,39.24,39.24,37.96,38.19,267577,0
2011-04-11,38.49,40.1,38.38,39.05,457569,0
2011-04-12,38.65,38.86,37.91,37.94,268733,0
2011-04-13,38.31,39.47,38.26,38.74,389984,0
2011-04-14,39.09,39.09,38.04,38.55,336591,0
2011-04-15,38.06,39.45,37.85,39.41,309313,0
2011-04-18,36.92,37.9,36.47,36.99,1083242,0
2011-04-19,36.64,37.15,36.33,36.78,423258,0
2011-04-20,37.32,38,37.21,37.58,366708,0
2011-04-21,37.69,38.1,37.17,37.75,350799,0
2011-04-25,37.75,38.07,37.36,37.96,207004,0
2011-04-26,37.83,38.26,37.58,37.78,186609,0
2011-04-27,37.77,38.61,37.55,38.51,221118,0
2011-04-28,38.37,39.29,38.37,39.04,220605,0
2011-04-29,39.24,39.73,38.69,39.39,243337,0
2011-05-02,39.25,39.68,39.04,39.18,428239,0
2011-05-03,39.37,39.72,37.74,38.04,467404,0
2011-05-04,38.13,38.18,36.61,36.88,542196,0
2011-05-05,36.35,37.5,36.32,36.47,461813,0
2011-05-06,36.9,37.36,36.33,36.57,396452,0
2011-05-09,35.29,36.97,35.1,36.67,952518,0
2011-05-10,38.81,40.99,38.42,39.24,1916777,0
2011-05-11,38.89,39.33,37.8,39.2,871784,0
2011-05-12,39.09,39.77,38.63,39.51,441211,0
2011-05-13,38.83,39.51,38.24,38.6,454136,0
2011-05-16,38.29,39.26,37.49,37.5,544322,0
2011-05-17,37.22,37.88,36.63,37.2,521322,0
2011-05-18,37.3,38.92,37.11,38.42,497539,0
2011-05-19,38.43,39.36,38.13,38.76,316864,0
2011-05-20,38,39.15,38,38.66,286157,0
2011-05-23,37.89,38.36,37.4,37.78,306968,0
2011-05-24,38.63,38.63,36.91,37.1,406590,0
2011-05-25,36.95,38.26,36.66,38.09,441829,0
2011-05-26,37.83,38.84,37.08,38.7,390440,0
2011-05-27,38.98,41.19,38.81,41.13,765295,0
2011-05-31,41.67,41.97,40.85,41.34,1032406,0
2011-06-01,41.29,42.3,40.47,40.72,772547,0
2011-06-02,41,41.54,40.77,41.04,387273,0
2011-06-03,40.24,40.92,39.94,40.29,492112,0
2011-06-06,40.41,40.65,39.89,39.89,397748,0
2011-06-07,40.29,40.72,39.87,40.16,257413,0
2011-06-08,39.93,40.3,39.09,39.17,661881,0
2011-06-09,39.02,39.68,38.7,39.41,486064,0
2011-06-10,39.01,39.92,38.45,38.82,266548,0
2011-06-13,39.12,39.32,37.75,37.92,549130,0
2011-06-14,38.29,39.07,37.84,38.22,442967,0
2011-06-15,37.51,38.21,36.6,36.66,598049,0
2011-06-16,36.56,37.35,36.33,36.89,719921,0
2011-06-17,37.11,37.7,36.77,37.28,628965,0
2011-06-20,37.41,39.97,37.32,39.96,845462,0
2011-06-21,40.15,41.6,40.1,41.52,576143,0
2011-06-22,41.18,42.04,40.76,41.59,541056,0
2011-06-23,41.03,41.56,40.81,41.33,503608,0
2011-06-24,41.31,41.72,40.52,41.23,484697,0
2011-06-27,41.38,42.76,40.88,42.27,381675,0
2011-06-28,42.45,43.94,42.13,43.65,759601,0
2011-06-29,43.63,43.88,43.13,43.65,366430,0
2011-06-30,43.71,44.9,43.19,44.45,480448,0
2011-07-01,44.5,45,43.85,44.67,490770,0
2011-07-05,44.27,46.74,44.27,46.6,675991,0
2011-07-06,46.31,47.06,45.88,46.65,582804,0
2011-07-07,47.19,47.56,46.91,47.06,630464,0
2011-07-08,46.02,46.44,45.55,46.04,585338,0
2011-07-11,45.39,46.15,44.37,44.64,380283,0
2011-07-12,44.5,44.5,42.8,43,853904,0
2011-07-13,43.41,44.52,43,44,541590,0
2011-07-14,44.01,44.37,42.92,43.3,341194,0
2011-07-15,43.37,44.08,43.21,44,395946,0
2011-07-18,43.64,44.3,43,43.55,359518,0
2011-07-19,44.05,45.39,43.93,44.86,288810,0
2011-07-20,44.86,45,42.31,42.89,551468,0
2011-07-21,43.21,43.21,40.65,40.82,978031,0
2011-07-22,40.85,42.11,40.67,41.66,519943,0
2011-07-25,41.16,42.23,40.9,41.25,415805,0
2011-07-26,41.44,41.67,40.7,41.21,410362,0
2011-07-27,40.83,40.83,39.26,39.36,553503,0
2011-07-28,39.57,39.75,38.78,38.9,586960,0
2011-07-29,38.5,39.21,38,38.72,577695,0
2011-08-01,39.22,39.73,38.07,38.75,1093656,0
2011-08-02,40.9,43.18,39.97,41.16,2646810,0
2011-08-03,41.43,43.17,41.2,43.05,946681,0
2011-08-04,42.27,42.88,40.47,40.5,797911,0
2011-08-05,40.65,41.63,38.38,40.21,1537941,0
2011-08-08,38.7,39.98,36.87,37.15,1177496,0
2011-08-09,38.01,40.31,36.84,40.19,997735,0
2011-08-10,38.92,40.05,38.25,38.45,764167,0
2011-08-11,38.85,41.7,38.57,41.13,1214232,0
2011-08-12,41.71,41.74,40.34,40.85,576090,0
2011-08-15,41.08,41.75,40.12,41.1,326704,0
2011-08-16,40.66,40.95,38.44,38.91,580818,0
2011-08-17,39.06,39.24,37.72,38.41,762782,0
2011-08-18,36,36.6,32.28,32.57,1796235,0
2011-08-19,32.21,32.93,31.12,31.62,1307628,0
2011-08-22,32.18,32.64,30.98,31.22,764812,0
2011-08-23,30.97,32.83,30.97,32.71,1283858,0
2011-08-24,32.82,33.54,32.37,33.43,525551,0
2011-08-25,33.62,34.63,32.02,32.15,368987,0
2011-08-26,31.82,33.56,31.6,33.42,423747,0
2011-08-29,33.87,34.59,33.52,34.58,362744,0
2011-08-30,34.56,34.82,33.85,34.27,468189,0
2011-08-31,34.32,35.03,33.49,33.91,607912,0
2011-09-01,34.11,35,33.94,34.54,743465,0
2011-09-02,33.61,33.95,32.18,32.38,228031,0
2011-09-06,31.01,32.6,30.97,32.54,618531,0
2011-09-07,32.79,35,32.79,34.58,818213,0
2011-09-08,34.08,34.34,32.42,32.63,780249,0
2011-09-09,32.27,32.78,31.8,32.08,640573,0
2011-09-12,31.51,32.39,31.21,32.18,664461,0
2011-09-13,32.4,34.51,32.06,33.97,634491,0
2011-09-14,34.32,35.89,33.07,35.34,727450,0
2011-09-15,35.4,36.2,35.32,35.7,573338,0
2011-09-16,35.96,36.11,35.52,36.11,596937,0
2011-09-19,35.34,36.7,34.79,36.24,440392,0
2011-09-20,36.35,36.79,35.98,36.36,689524,0
2011-09-21,36.4,38.5,36.39,36.9,882411,0
2011-09-22,35.13,36.75,34.93,35.7,662817,0
2011-09-23,35.49,36.55,35.3,36.5,456648,0
2011-09-26,36.96,38.68,36.64,38.6,666704,0
2011-09-27,39.99,41,39.41,39.78,898142,0
2011-09-28,39.79,39.88,38.97,38.97,496986,0
2011-09-29,40.1,40.23,36.84,38.33,664276,0
2011-09-30,37.74,38.84,37.01,37.06,571872,0
2011-10-03,37.16,37.49,34.42,34.66,754384,0
2011-10-04,34,36.4,33.67,36.27,883321,0
2011-10-05,36.23,37.02,35,36.9,585354,0
2011-10-06,37.2,38.36,36.76,38.19,525399,0
2011-10-07,38.29,39.53,37.67,38.69,420271,0
2011-10-10,39.28,40.38,38.99,40.36,605103,0
2011-10-11,40.02,41.18,39.93,40.53,643069,0
2011-10-12,40.99,41.45,39.91,40.83,312213,0
2011-10-13,40.23,41.96,39.9,41.55,327973,0
2011-10-14,41.79,42,41.23,41.8,416444,0
2011-10-17,41.13,41.71,40.66,40.92,334471,0
2011-10-18,40.54,41.9,39.28,41.67,743704,0
2011-10-19,41.89,41.89,39.59,39.8,440652,0
2011-10-20,39.71,40.53,38.99,39.88,488838,0
2011-10-21,40.62,40.62,38.99,40.39,290906,0
2011-10-24,40.51,42.99,40.51,42.75,608559,0
2011-10-25,42.9,42.9,41.45,41.47,316698,0
2011-10-26,41.99,42.75,41.1,42.56,507216,0
2011-10-27,43.28,44.74,43.22,43.9,548508,0
2011-10-28,43.58,44.8,43.46,44.3,319282,0
2011-10-31,43.34,44.02,42.51,42.58,652546,0
2011-11-01,42.84,45,42.1,44.78,1476729,0
2011-11-02,45,45.75,43.72,44.78,963843,0
2011-11-03,45.36,46.31,44.01,45.8,731729,0
2011-11-04,45,47.36,44.89,46.28,1105002,0
2011-11-07,46.42,46.71,45.18,46.5,374496,0
2011-11-08,47.22,47.81,45.76,47.65,514496,0
2011-11-09,46.47,47.43,45.98,46.29,549905,0
2011-11-10,46.95,46.95,45.33,46.68,323519,0
2011-11-11,46.86,47.95,46.74,47.78,465283,0
2011-11-14,47.36,49.02,47.3,48.78,668991,0
2011-11-15,48.89,50,48.6,49.9,439394,0
2011-11-16,49.27,50,48.55,48.61,398235,0
2011-11-17,49.2,49.45,46.64,47.35,448019,0
2011-11-18,47.24,47.35,44.93,45.67,652317,0
2011-11-21,44.76,45.83,44.45,45.67,353544,0
2011-11-22,45.5,46.11,44.16,44.89,206072,0
2011-11-23,44.49,44.64,43.27,43.8,273519,0
2011-11-25,43.51,44.6,43.45,43.81,108694,0
2011-11-28,45.19,47.72,45.02,47.49,604758,0
2011-11-29,47.75,48.14,47.15,47.47,447485,0
2011-11-30,49.17,49.87,48.81,49.63,731640,0
2011-12-01,49.38,49.95,48.97,49.42,357744,0
2011-12-02,49.9,50,49.5,49.7,378102,0
2011-12-05,50,50.9,49.84,50.54,597183,0
2011-12-06,50.39,50.68,48.97,49.12,399887,0
2011-12-07,48.6,49.13,47.55,48.14,423701,0
2011-12-08,47.48,48.82,47.48,48,249267,0
2011-12-09,48.22,49.47,47.5,49.18,406763,0
2011-12-12,48.36,48.9,47.04,47.96,291723,0
2011-12-13,48.24,48.94,46.64,46.84,358583,0
2011-12-14,46.33,46.42,44.55,45.05,359129,0
2011-12-15,45.35,45.49,44.01,45.05,314305,0
2011-12-16,45.51,47.59,45.13,46.88,603561,0
2011-12-19,47.13,47.36,45.44,45.65,309198,0
2011-12-20,46.45,47.24,45.9,46.32,506263,0
2011-12-21,46.02,46.22,36.88,40.39,4507417,0
2011-12-22,40.82,42,40.45,40.95,734718,0
2011-12-23,41,41.49,40.7,41.26,278167,0
2011-12-27,42.21,43.55,41.93,43.1,557425,0
2011-12-28,43.37,43.37,42.31,42.91,553060,0
2011-12-29,43.36,43.6,42.76,43.36,411679,0
2011-12-30,43.2,43.49,42.31,42.72,365132,0
2012-01-03,43.98,44.39,42.87,42.93,433397,0
2012-01-04,42.06,43.63,42,43.54,574631,0
2012-01-05,43.34,45.27,42.54,45.14,799933,0
2012-01-06,44.95,45.61,44.59,45.41,375083,0
2012-01-09,45.73,46.47,45.2,45.87,420051,0
2012-01-10,45.91,47.37,45.91,46.6,505936,0
2012-01-11,46.13,47.49,45.74,46.3,246478,0
2012-01-12,46.59,46.7,45.89,46.46,191785,0
2012-01-13,46.08,46.38,45.44,45.84,421515,0
2012-01-17,45.99,47.11,45.96,46.39,299911,0
2012-01-18,45.82,47.42,45.81,47.42,381141,0
2012-01-19,47.92,48.43,47.28,47.31,319976,0
2012-01-20,47.36,48.73,47.35,48.07,437866,0
2012-01-23,47.87,48.64,47.28,47.48,298009,0
2012-01-24,47.5,48.92,47.5,48.73,279170,0
2012-01-25,48.97,49.94,48.67,49.54,277431,0
2012-01-26,49.67,49.98,47.56,48.04,496045,0
2012-01-27,47.71,48.84,47.45,48.83,395526,0
2012-01-30,47.45,48.66,47.45,47.98,403106,0
2012-01-31,48.43,48.48,46.84,47,763034,0
2012-02-01,45.52,51.73,44,51,2383760,0
2012-02-02,51.09,52.7,50.84,51.46,939792,0
2012-02-03,51.67,52.8,50.7,52.28,525375,0
2012-02-06,51.21,51.42,50.34,50.81,674686,0
2012-02-07,50.91,52.1,50.67,51.92,346621,0
2012-02-08,51.8,53,51.63,53,508926,0
2012-02-09,52.99,55.16,52.69,54.33,560706,0
2012-02-10,53.72,53.88,52.97,53.65,348898,0
2012-02-13,54.01,54.32,53.41,53.81,312993,0
2012-02-14,53.4,54.15,53.4,54.01,325411,0
2012-02-15,54.16,54.6,53.49,53.97,448862,0
2012-02-16,53.84,54.7,53.84,54.49,541822,0
2012-02-17,54.64,54.97,53.98,54.71,393193,0
2012-02-21,54.67,54.93,53.1,53.62,225326,0
2012-02-22,53.84,55.22,53.4,54.23,295201,0
2012-02-23,54.41,54.86,53.69,54.4,274158,0
2012-02-24,51.19,52.72,49.75,52.25,1507892,0
2012-02-27,52.21,53.82,51.81,53.18,372520,0
2012-02-28,53.23,53.98,51.55,51.89,502781,0
2012-02-29,52.14,53.07,51.57,51.57,573149,0
2012-03-01,51.17,53.43,51.17,52.48,334213,0
2012-03-02,52.06,52.47,50.44,50.99,520087,0
2012-03-05,50.84,51.45,50.45,50.95,373899,0
2012-03-06,50.59,50.81,49.6,50.34,395459,0
2012-03-07,50.42,50.98,50.17,50.18,200533,0
2012-03-08,50.8,52.12,50.7,51.38,311593,0
2012-03-09,51.45,52.12,51.25,51.5,336803,0
2012-03-12,51.15,51.68,50.27,50.56,322131,0
2012-03-13,50.49,51.88,50.24,51.8,444363,0
2012-03-14,51.92,52.7,51.03,51.25,221282,0
2012-03-15,51.06,52.14,50.66,51.36,400110,0
2012-03-16,51.53,51.53,50.51,50.51,415470,0
2012-03-19,50.34,51.52,50.05,50.92,265526,0
2012-03-20,51.1,51.1,49.91,50.56,209522,0
2012-03-21,50.04,52.08,50.03,51.71,331712,0
2012-03-22,51.4,51.52,50.56,50.7,264650,0
2012-03-23,50.5,51.69,50.09,51.23,290990,0
2012-03-26,51.62,52.63,51.62,52.63,391975,0
2012-03-27,52.54,52.67,51.7,51.71,287211,0
2012-03-28,51.25,51.59,49.22,49.5,676350,0
2012-03-29,49.41,49.57,48.89,49.28,707145,0
2012-03-30,48.06,50,48.06,49.64,525541,0
2012-04-02,49.53,50.43,49.04,50.01,545584,0
2012-04-03,49.5,51.18,49.5,51.05,442685,0
2012-04-04,50.4,50.61,49.57,50.3,469793,0
2012-04-05,49.92,50.56,49.8,50.38,145082,0
2012-04-09,49.61,50.16,49.15,49.99,363906,0
2012-04-10,49.88,50.27,49.7,49.88,709285,0
2012-04-11,50.39,50.9,49.43,50.6,406266,0
2012-04-12,50.7,51.75,50.54,51.6,316961,0
2012-04-13,51.31,53.08,50.84,52.89,785991,0
2012-04-16,52.93,53.28,52.36,52.78,626649,0
2012-04-17,52.72,53.91,52.72,53.38,280908,0
2012-04-18,53.25,54.17,52.79,53.88,447869,0
2012-04-19,53.98,54.99,53.44,54.07,571610,0
2012-04-20,55.4,55.42,53.94,54.11,636604,0
2012-04-23,53.32,54.09,51.78,53.1,401969,0
2012-04-24,52.93,53.05,49.81,50,756751,0
2012-04-25,50.95,52.03,50.55,51.23,520628,0
2012-04-26,51.33,52.31,51.25,52.05,375273,0
2012-04-27,52.27,53.26,51.41,52.56,287899,0
2012-04-30,52.67,52.67,52,52.07,245344,0
2012-05-01,52.03,53.49,51.02,53.22,465633,0
2012-05-02,52.74,53.8,52.55,53.73,352574,0
2012-05-03,53.72,53.9,52.33,52.74,274601,0
2012-05-04,52.43,52.43,51.26,51.42,382448,0
2012-05-07,51.27,51.69,50.43,50.72,507670,0
2012-05-08,55.28,55.49,49.81,54.13,1625672,0
2012-05-09,53.71,55.17,52.82,54.43,733783,0
2012-05-10,54.71,54.79,52.49,53.45,492859,0
2012-05-11,52.83,53.76,52.77,52.9,567447,0
2012-05-14,52.2,53.23,51.98,52.76,526271,0
2012-05-15,52.44,54.49,52.44,53.54,453387,0
2012-05-16,53.59,53.73,51.63,52.28,273158,0
2012-05-17,52.13,52.6,50.94,51.27,181806,0
2012-05-18,50.98,51.74,50.47,50.98,479074,0
2012-05-21,50.93,53.08,50,52.94,898058,0
2012-05-22,52.77,53.91,52.52,53.55,323063,0
2012-05-23,52.92,53.63,51.58,53.53,403227,0
2012-05-24,53.49,53.51,49.36,50.01,700420,0
2012-05-25,49.84,49.84,47.29,47.97,1269498,0
2012-05-29,48.24,49.03,47.57,48.3,398366,0
2012-05-30,47.44,47.81,46.85,47.04,442849,0
2012-05-31,46.91,47.43,45.94,46.87,516529,0
2012-06-01,45.68,46.44,45.19,45.77,478440,0
2012-06-04,45.83,46.38,45.1,46.01,432077,0
2012-06-05,45.72,46.91,45.48,46.65,358175,0
2012-06-06,47.43,49.65,46.89,48.85,594745,0
2012-06-07,49.62,49.97,47.45,47.54,369672,0
2012-06-08,47.43,48.39,46.73,48.24,296251,0
2012-06-11,48.8,48.94,47.02,47.09,372271,0
2012-06-12,47.31,47.61,46.12,47.05,367507,0
2012-06-13,46.84,47.83,45.64,45.71,535905,0
2012-06-14,45.99,45.99,43.12,43.7,1636711,0
2012-06-15,43.41,45.11,43.13,44.57,1152446,0
2012-06-18,44.18,46.06,43.48,45.75,814272,0
2012-06-19,46.2,47.46,46.03,46.03,553019,0
2012-06-20,45.83,46.77,45.63,45.83,326798,0
2012-06-21,45.86,45.86,43.98,44.23,243742,0
2012-06-22,44.64,46.29,44.63,46.12,667125,0
2012-06-25,45.9,46.16,44.38,44.83,407417,0
2012-06-26,44.78,45.72,44.49,45.48,274095,0
2012-06-27,46.21,47.24,45.71,47.2,493383,0
2012-06-28,46.73,47.04,45.33,46.61,589527,0
2012-06-29,47.33,49.65,47.29,49.57,655724,0
2012-07-02,49.49,49.49,48.3,49.33,452019,0
2012-07-03,48.67,50.03,48.664,49.92,163316,0
2012-07-05,49.75,50.41,48.87,48.95,499704,0
2012-07-06,47.92,47.93,44.99,45.46,851833,0
2012-07-09,45.11,45.25,42.2,42.47,1253304,0
2012-07-10,42.8,43.17,39.41,39.67,1710033,0
2012-07-11,39.67,39.86,38.51,39.2,1119548,0
2012-07-12,39.11,40.8,39.06,40.66,1522911,0
2012-07-13,40.65,40.95,40.43,40.62,470451,0
2012-07-16,40.62,40.85,39.95,40.56,430700,0
2012-07-17,39.95,41.32,39.94,41.2,760574,0
2012-07-18,41.34,43.58,41.34,43.51,794345,0
2012-07-19,43.72,45.76,42.83,45.6,1074511,0
2012-07-20,44.87,45.25,43.61,43.72,586378,0
2012-07-23,42.72,43.48,42.27,43.35,336448,0
2012-07-24,43.22,43.32,42.26,42.53,339147,0
2012-07-25,42.79,43.57,42.34,43.22,292544,0
2012-07-26,44.14,45.25,43.82,44.94,445489,0
2012-07-27,44.99,47.29,44.9,47.07,713245,0
2012-07-30,46.96,47.03,44.94,45.38,1183298,0
2012-07-31,49.88,52.22,48.2,48.52,2036325,0
2012-08-01,48.99,49.45,47.89,48.59,719280,0
2012-08-02,48.31,49.11,47.695,48.78,541151,0
2012-08-03,49.43,52.37,49.08,51.45,1009882,0
2012-08-06,51.38,53.51,51.14,52.65,629905,0
2012-08-07,52.81,53.77,52.34,53.36,589196,0
2012-08-08,53.35,53.8,52.61,52.76,384844,0
2012-08-09,52.72,53.31,52.44,52.64,484833,0
2012-08-10,52.68,53.1,52.083,53,478046,0
2012-08-13,52.69,53.07,52.08,52.72,247587,0
2012-08-14,51.92,52.32,49.38,49.48,1259387,0
2012-08-15,49.49,50.69,49.38,50.53,678115,0
2012-08-16,50.29,51.42,50.29,51.27,309368,0
2012-08-17,51.26,52.75,51.26,52.55,355042,0
2012-08-20,52.57,52.7,51.05,52.02,261998,0
2012-08-21,52.04,52.43,50.7,50.93,302613,0
2012-08-22,50.92,50.92,49.57,50.42,541994,0
2012-08-23,50.49,51.03,50.07,50.68,256085,0
2012-08-24,50.44,51.71,50.12,51.5,243947,0
2012-08-27,51.82,52.1,51.26,51.91,296392,0
2012-08-28,51.69,52.28,51.42,51.73,515095,0
2012-08-29,51.68,51.92,51.26,51.3,297762,0
2012-08-30,51.11,51.11,50.34,50.52,332304,0
2012-08-31,51.09,51.09,49.87,50.42,200002,0
2012-09-04,50.46,53.66,50.46,53.34,627912,0
2012-09-05,52.92,53.48,51.95,52,777628,0
2012-09-06,52.48,53.67,52.34,52.51,411787,0
2012-09-07,52.8,53.29,52.29,52.81,249159,0
2012-09-10,52.61,53.25,52.19,53.06,218628,0
2012-09-11,53,54.1,52.47,53.84,332314,0
2012-09-12,54,55.46,53.7,54.37,1007518,0
2012-09-13,54.41,56.69,54.28,56.45,696557,0
2012-09-14,56.48,59.24,56.44,58.25,694341,0
2012-09-17,57.78,57.99,56.86,57.24,165600,0
2012-09-18,57,57,55.91,56.7,240501,0
2012-09-19,56.52,56.83,55.59,56.34,270547,0
2012-09-20,56.07,56.6,55.5,56.47,200145,0
2012-09-21,57.42,58.72,56.66,57.17,835818,0
2012-09-24,56.87,57.42,55.76,56.15,384706,0
2012-09-25,56.47,57.27,55.55,55.81,374027,0
2012-09-26,55.85,55.94,54.43,55.09,400879,0
2012-09-27,55.51,59.39,55.07,59.31,768935,0
2012-09-28,58.9,59.59,58.52,58.66,565596,0
2012-10-01,58.02,58.16,56.4,57.56,673125,0
2012-10-02,57.24,57.71,55.49,56.62,782810,0
2012-10-03,56.88,59,56.58,58.31,637446,0
2012-10-04,56.29,58.57,55.7,58.1,459468,0
2012-10-05,58.53,59.06,57.16,57.28,241054,0
2012-10-08,56.86,57.49,56.19,56.58,267022,0
2012-10-09,56.48,56.48,54.911,55.46,499831,0
2012-10-10,55.72,56.75,55.67,56.54,363551,0
2012-10-11,57.19,57.66,56.39,56.57,164201,0
2012-10-12,56.57,57.14,55.77,57.05,221600,0
2012-10-15,57.1,57.63,56.36,57.04,272049,0
2012-10-16,55.74,59.49,55.74,58.54,547320,0
2012-10-17,58.24,58.24,56.97,57.84,502183,0
2012-10-18,57.6,57.97,56.92,56.93,296451,0
2012-10-19,56.36,57.055,54.94,55.77,368442,0
2012-10-22,55.8,57.2,55.79,57.1,311965,0
2012-10-23,56.33,56.78,55.88,56.55,384321,0
2012-10-24,57.01,57.17,55.02,55.5,415775,0
2012-10-25,56.18,56.37,53.28,53.41,693837,0
2012-10-26,53.58,54.06,52.84,53.47,558869,0
2012-10-31,57.6,66,57.19,62.37,2867631,0
2012-11-01,62.47,65.59,62.47,65.14,891641,0
2012-11-02,65.14,65.99,63.3,65.73,1052197,0
2012-11-05,65.5,65.73,64.66,65.18,433997,0
2012-11-06,65.21,66.62,65.21,65.76,510238,0
2012-11-07,64.58,65.01,62.79,63.04,393755,0
2012-11-08,62.78,63.28,61.77,61.77,260735,0
2012-11-09,61.55,63.43,61.2,62.03,357394,0
2012-11-12,62.12,63.6,61.94,62.8,289288,0
2012-11-13,61.83,63.29,61.11,62.6,235948,0
2012-11-14,64.02,64.02,60.78,60.85,216038,0
2012-11-15,60.7,61.33,60.31,60.63,454737,0
2012-11-16,60.57,62.85,59.9,62.57,821300,0
2012-11-19,63.5,64.95,63.332,64.56,481305,0
2012-11-20,64.18,64.579,62.685,63,353759,0
2012-11-21,63.12,63.92,62.63,63.24,182159,0
2012-11-23,63.4,63.74,62.71,63.33,91086,0
2012-11-26,64.07,67.69,63.87,66.96,1199688,0
2012-11-27,67.17,67.409,65.59,66.41,618594,0
2012-11-28,66.55,69.3,66.2,68.03,1124175,0
2012-11-29,69.47,69.92,66.761,67.11,783180,0
2012-11-30,67.2,67.22,65.594,66.36,625667,0
2012-12-03,66.86,67.79,66.5,67.47,286054,0
2012-12-04,67.1,67.91,66.5,67.53,267944,0
2012-12-05,67.46,67.57,64.01,66.62,693003,0
2012-12-06,66.53,67.49,65.992,66.27,234821,0
2012-12-07,66.85,66.85,65.2,66.09,281067,0
2012-12-10,66.05,67.92,65.49,67.56,345736,0
2012-12-11,67.97,69.05,67.26,69.01,549161,0
2012-12-12,69.54,69.61,67.98,68.21,515322,0
2012-12-13,68.11,69.2,67.48,67.74,495722,0
2012-12-14,67.41,68.42,67,67.95,365609,0
2012-12-17,68.08,69.69,67.17,69.46,487500,0
2012-12-18,69.72,72.4,69.34,71.24,1121844,0
2012-12-19,71.77,72.44,70.64,71.46,502936,0
2012-12-20,71.89,72.93,71.38,72.42,727701,0
2012-12-21,71.79,71.96,70.35,71.55,934811,0
2012-12-24,71.66,71.98,71.03,71.64,129366,0
2012-12-26,72.11,72.19,68.858,69.74,471853,0
2012-12-27,69.62,70.23,66.87,68.95,483882,0
2012-12-28,68.31,68.91,66.58,67.24,608736,0
2012-12-31,67.2,70,67.2,69.66,481976,0
2013-01-02,72.25,72.89,70.86,72.06,625638,0
2013-01-03,71.47,72.49,70.09,70.29,439176,0
2013-01-04,71.01,71.95,70.07,71.65,610292,0
2013-01-07,71.09,72.56,68.36,68.89,990852,0
2013-01-08,68.3,68.72,65.82,67.51,1103506,0
2013-01-09,66.34,70.67,66.03,70.09,1012986,0
2013-01-10,70.6,70.91,68.43,69.5,473251,0
2013-01-11,69.67,70.32,68.8,69.18,342658,0
2013-01-14,68.83,69.53,68.72,68.89,303132,0
2013-01-15,67.96,69.54,67.03,69.29,617849,0
2013-01-16,69.13,69.68,68.66,69.04,379408,0
2013-01-17,69.34,70.12,69.27,69.55,367394,0
2013-01-18,69.7,69.85,69.01,69.83,232953,0
2013-01-22,70.03,72.069,70.03,71.7,653341,0
2013-01-23,72.39,73.93,71.81,72.43,714042,0
2013-01-24,71.96,74.74,71.2,73.74,558141,0
2013-01-25,74.22,74.74,73.5,74.37,355145,0
2013-01-28,74.72,74.86,70.871,72.77,818684,0
2013-01-29,71.25,71.25,69.77,70.5,947795,0
2013-01-30,73.49,78.87,72.82,76.9,2568330,0
2013-01-31,77.15,77.98,75.35,76.73,785615,0
2013-02-01,76.83,79.53,76.54,79.02,916466,0
2013-02-04,77.54,78.86,77.16,78.36,658415,0
2013-02-05,78.88,78.9,76.82,76.85,714057,0
2013-02-06,76.41,76.73,74.91,75.23,654363,0
2013-02-07,75.41,75.93,73.32,74.15,675105,0
2013-02-08,75,77.62,74.752,77.22,658120,0
2013-02-11,76.95,77.18,74.75,75.7,486534,0
2013-02-12,75.66,76.57,75.12,75.88,488932,0
2013-02-13,75.86,76.91,75.3,76.83,6132891,0
2013-02-14,76.73,78.025,76.29,77.52,535168,0
2013-02-15,78.08,78.67,76.18,76.38,643691,0
2013-02-19,76.3,76.59,75.69,76.34,504204,0
2013-02-20,76.3,77.02,75.61,75.658,509645,0
2013-02-21,75.26,75.77,71.91,73.7,946269,0
2013-02-22,74.06,75.7,73.89,75.48,447516,0
2013-02-25,76.2,76.64,73.36,73.4,410070,0
2013-02-26,73.17,73.99,71.098,72.37,551018,0
2013-02-27,72.5,74.28,71.5,73.73,499673,0
2013-02-28,73.72,75.08,73.59,73.95,512461,0
2013-03-01,73.18,73.97,72.29,73.29,473689,0
2013-03-04,73.56,75.09,73.47,75,492879,0
2013-03-05,75.88,76.65,74.61,75.5,437168,0
2013-03-06,76.22,78.36,76.22,76.95,443962,0
2013-03-07,76.94,76.94,75.81,76.47,242650,0
2013-03-08,77.23,77.52,75.84,77.47,328891,0
2013-03-11,77.6,78.36,77.245,77.59,280709,0
2013-03-12,77.5,78.17,76.16,76.92,316495,0
2013-03-13,76.75,77.87,76.66,77.57,263200,0
2013-03-14,78,86.89,77.54,84.2,3203438,0
2013-03-15,84.09,85.09,82.95,83.76,880529,0
2013-03-18,82.86,85,82.1,82.45,607644,0
2013-03-19,82.55,83.2,79.51,81.33,699453,0
2013-03-20,82,82.83,81.66,82.74,397527,0
2013-03-21,81.64,82.61,80.74,81.91,390997,0
2013-03-22,82.05,82.62,81.32,81.92,295394,0
2013-03-25,82.78,82.89,80.07,81.26,382414,0
2013-03-26,81.93,82.76,81.2,82,272743,0
2013-03-27,81.51,83.35,80.67,83.29,384765,0
2013-03-28,83.03,83.1,81.82,82,620031,0
2013-04-01,81.88,83.83,80.21,80.77,578734,0
2013-04-02,80.53,81.81,80.13,80.78,360901,0
2013-04-03,81.15,81.87,75.18,76.41,856874,0
2013-04-04,75.8,76.32,73.01,75.33,987352,0
2013-04-05,71.2,72.45,68.14,71.7,1751067,0
2013-04-08,71.69,72.81,70.56,72.54,686169,0
2013-04-09,72.48,73.48,72.22,72.78,609520,0
2013-04-10,72.85,74.03,72.85,73.7,556159,0
2013-04-11,73.38,73.45,70.34,70.7,878519,0
2013-04-12,70.23,72.95,69.84,72.36,733462,0
2013-04-15,71.6,72.18,69.5,69.56,463373,0
2013-04-16,69.7,71.96,69.3,71.42,548712,0
2013-04-17,70.19,71.11,69.53,70.38,599808,0
2013-04-18,70.75,70.81,68.56,68.66,617390,0
2013-04-19,68.9,71.05,67.3,69.21,878875,0
2013-04-22,69.01,71.54,68.35,70.58,623914,0
2013-04-23,71.14,72.73,70.79,72.14,518902,0
2013-04-24,71.55,73.12,71.41,73.1,514215,0
2013-04-25,73.2,74.54,73.1,73.27,506320,0
2013-04-26,73.13,73.429,72.01,72.47,374174,0
2013-04-29,72.61,74.47,71.56,73.96,489729,0
2013-04-30,73.58,73.85,72.49,73.54,461591,0
2013-05-01,73.42,74.49,71.71,71.79,785367,0
2013-05-02,73.73,76.49,73.6,76.35,839374,0
2013-05-03,77.29,77.62,76.67,77.49,531899,0
2013-05-06,77.33,78.79,76.8,77.82,670283,0
2013-05-07,84.16,88.14,75.48,76.33,2463620,0
2013-05-08,75.71,77.5,74.47,77.49,647246,0
2013-05-09,77.05,77.15,74.91,75.02,613102,0
2013-05-10,75.38,75.95,74.68,75.41,396911,0
2013-05-13,73.65,75.19,73.55,73.82,488163,0
2013-05-14,74.19,74.99,73.52,74.27,382611,0
2013-05-15,74,74.75,73.35,73.38,485158,0
2013-05-16,73.5,75.5,73.2,74.36,510044,0
2013-05-17,74.72,75.28,73.958,74.8,526441,0
2013-05-20,74.5,75.34,74.11,74.44,341221,0
2013-05-21,74.48,74.5,73.08,73.19,344679,0
2013-05-22,73.02,73.08,66.48,67.09,1267364,0
2013-05-23,66.4,70.9,66,70.6,1046891,0
2013-05-24,69.86,70.59,67.18,69.15,536671,0
2013-05-28,70.11,71.588,70.06,71.11,466537,0
2013-05-29,70.34,70.61,68.76,69.84,231600,0
2013-05-30,70.36,71.84,69.94,71.4,300783,0
2013-05-31,70.66,71.59,70,70.06,281820,0
2013-06-03,70.22,70.5,68.561,70.4,409886,0
2013-06-04,70.29,71.7,70.25,70.98,515449,0
2013-06-05,70.51,71.49,69.73,69.83,305230,0
2013-06-06,69.65,70.44,68.55,69.8,347630,0
2013-06-07,70.51,71.5,69.37,71.37,207763,0
2013-06-10,71.69,72.51,70.67,72.46,227524,0
2013-06-11,71.42,72.94,70.74,71.88,316385,0
2013-06-12,72.55,72.78,71.03,71.98,309990,0
2013-06-13,72.1,74.34,71.41,74.04,396981,0
2013-06-14,73.86,76.48,73.65,75.27,707352,0
2013-06-17,75.44,77,75.08,76.91,525754,0
2013-06-18,78.58,80.54,78.35,78.8,706961,0
2013-06-19,78.8,79.01,76.701,77.03,621656,0
2013-06-20,76.15,77.16,75.46,76,442225,0
2013-06-21,76.3,77.28,75.11,77.12,742914,0
2013-06-24,76.26,77.108,74.77,76.57,631587,0
2013-06-25,77.29,78.24,75.82,77.01,343682,0
2013-06-26,77.62,79.87,77.25,78.98,595405,0
2013-06-27,79.42,80,78.965,79.73,451169,0
2013-06-28,79.27,79.893,75.82,75.89,749667,0
2013-07-01,75.55,77.59,75.55,76.1,451169,0
2013-07-02,75.67,77.06,74.77,75.52,344587,0
2013-07-03,75.2,77.12,75.12,76.97,178873,0
2013-07-05,78.2,78.98,77,78.97,257377,0
2013-07-08,79,79,77.13,77.65,254116,0
2013-07-09,78.42,79.77,77.753,79.758,516767,0
2013-07-10,79.63,81.53,79.63,81.19,588302,0
2013-07-11,82,82.6,81.2,81.9,336652,0
2013-07-12,81.89,82.94,81.31,81.58,294643,0
2013-07-15,81.67,82.26,80.21,80.84,467047,0
2013-07-16,80.15,80.83,79.1,79.15,563138,0
2013-07-17,79.21,80.94,79,79.99,428342,0
2013-07-18,80.47,80.65,79.06,79.81,503186,0
2013-07-19,79.29,81.138,78.26,80.51,407503,0
2013-07-22,80.05,80.44,78.81,78.92,367515,0
2013-07-23,79.35,79.65,77.841,78.51,352970,0
2013-07-24,79.23,81.31,79.23,80.76,289417,0
2013-07-25,80.81,81.65,80.06,80.89,338894,0
2013-07-26,80.03,80.212,77.25,78.56,477198,0
2013-07-29,78.01,78.71,75.28,77.57,911688,0
2013-07-30,81.95,87,81.39,85.04,2108095,0
2013-07-31,85.21,86,84.39,84.4,601602,0
2013-08-01,85.75,87.91,84.73,87.72,802808,0
2013-08-02,86.97,87.75,85.89,87.75,586779,0
2013-08-05,87.23,87.84,86.71,87.83,388786,0
2013-08-06,87.77,88.57,87.09,88.51,469864,0
2013-08-07,87.94,88.56,86.68,87.55,425634,0
2013-08-08,88.23,88.23,85.72,86.63,367913,0
2013-08-09,86.28,87.39,85.57,86.34,239529,0
2013-08-12,85.36,87.91,85.36,87.15,179504,0
2013-08-13,87.15,87.15,85.26,86.64,131758,0
2013-08-14,86.64,86.81,85.11,86.08,175127,0
2013-08-15,84.76,85.75,81.75,82.72,574389,0
2013-08-16,82.32,84.11,81.9,82.07,405656,0
2013-08-19,82.25,83.88,81.54,81.9,349997,0
2013-08-20,82.22,83.63,81.3,82.75,253172,0
2013-08-21,82.28,84.349,82.19,83.02,296064,0
2013-08-22,83.87,86.76,83.87,86.32,310571,0
2013-08-23,86.29,86.33,85.25,85.52,304886,0
2013-08-26,85.66,87.05,85.02,86.31,213550,0
2013-08-27,85.07,85.56,82.78,83.42,274626,0
2013-08-28,83.59,85.8,82.62,85.35,413528,0
2013-08-29,85.04,86.28,84.618,85.65,143024,0
2013-08-30,85.38,85.68,83.57,83.83,263064,0
2013-09-03,84.98,85.28,81.46,83.06,495756,0
2013-09-04,83.43,85,82.78,84.38,230419,0
2013-09-05,84.5,86,84.31,85.26,200531,0
2013-09-06,85.47,85.84,83.38,84.57,175177,0
2013-09-09,85.19,85.65,84.36,85.6,104518,0
2013-09-10,86.1,87.01,85.58,86.99,163730,0
2013-09-11,86.5,87.47,85.972,86.52,174628,0
2013-09-12,86.4,86.76,84.86,85.03,216228,0
2013-09-13,85.32,85.68,84,85.01,149860,0
2013-09-16,86.51,86.57,84.99,85.08,183458,0
2013-09-17,84.75,87.26,84.69,86.85,257609,0
2013-09-18,86.81,88.57,86.11,88.42,224642,0
2013-09-19,88.59,88.9,87.21,88.28,190880,0
2013-09-20,88.47,88.79,86.78,87.39,677971,0
2013-09-23,87.51,88.07,86.52,87.38,256917,0
2013-09-24,87.24,87.24,84.68,85.27,296100,0
2013-09-25,85.93,87.29,84.78,86.92,230440,0
2013-09-26,88.16,89.71,87.97,88.95,425500,0
2013-09-27,88.5,88.52,86.73,87.21,258071,0
2013-09-30,86.02,88.24,85.23,87.92,249218,0
2013-10-01,87.89,90,87.35,89.45,531133,0
2013-10-02,88.21,89,87.48,88.87,383800,0
2013-10-03,88.83,88.89,85.57,87.5,301300,0
2013-10-04,87.27,89.27,86.44,88.86,238700,0
2013-10-07,87.71,89.24,87.38,87.87,376900,0
2013-10-08,88.25,88.44,84.86,86.05,462000,0
2013-10-09,86.28,86.39,83.79,84.6,434800,0
2013-10-10,85.67,86.35,85.13,85.99,297452,0
2013-10-11,85.46,87.24,85.46,87.2,295260,0
2013-10-14,86.14,88.07,85.85,87.73,232121,0
2013-10-15,82.94,85.93,81.32,81.69,1579129,0
2013-10-16,81.2,84.13,80.96,83.37,525512,0
2013-10-17,82.61,85.82,82.29,85.67,480800,0
2013-10-18,86.29,87.96,85.69,87.33,367600,0
2013-10-21,87.71,89.16,87.18,87.49,407500,0
2013-10-22,88.14,88.67,86.43,86.96,468500,0
2013-10-23,86.15,86.15,84.18,85.74,399200,0
2013-10-24,86.08,86.25,84.71,85.07,390800,0
2013-10-25,85.43,85.75,83.23,83.95,416000,0
2013-10-28,84.09,84.09,82.14,82.5,1072015,0
2013-10-29,80.46,80.88,73.54,80.51,3055200,0
2013-10-30,80.65,80.65,77.86,78.1,1256400,0
2013-10-31,77.52,79.666,77.46,78.08,838072,0
2013-11-01,77.92,78.48,76.82,77.96,932900,0
2013-11-04,77.1,78.21,77.1,77.74,643628,0
2013-11-05,76.97,77.49,76.3,76.58,627900,0
2013-11-06,76.73,76.94,75.67,76.9,646500,0
2013-11-07,77.29,77.31,74.66,75.53,745600,0
2013-11-08,75.51,77.02,74.5,75.76,476700,0
2013-11-11,76,76.43,74.33,75.01,410508,0
2013-11-12,75,75.75,74.7,75.09,342600,0
2013-11-13,74.48,76.62,74.16,76.51,382899,0
2013-11-14,76.21,76.76,75.16,76.75,514300,0
2013-11-15,77.07,77.72,76.19,77.69,527800,0
2013-11-18,77.76,78.1,76.54,77,582300,0
2013-11-19,76.78,76.78,74.26,75.02,455718,0
2013-11-20,75,75.99,74.58,75.19,382200,0
2013-11-21,75.72,76.63,75.05,76.58,229500,0
2013-11-22,76.64,77.09,76.25,77,290200,0
2013-11-25,78,79.13,76.33,76.46,611700,0
2013-11-26,76.65,76.73,75.58,75.65,392900,0
2013-11-27,75.64,76,74.44,74.9,505100,0
2013-11-29,75.36,75.92,74.1,74.85,196528,0
2013-12-02,74.69,75.58,73.61,73.67,367600,0
2013-12-03,73.54,73.78,72.26,72.58,480300,0
2013-12-04,72,73.28,70.24,70.69,737700,0
2013-12-05,72,73.79,70.64,73.64,884100,0
2013-12-06,74.3,74.3,72.89,73.29,491900,0
2013-12-09,73.17,73.6,72.29,72.74,567000,0
2013-12-10,72.38,73.03,71.08,71.33,650600,0
2013-12-11,71.55,71.67,69.23,69.58,522900,0
2013-12-12,69.51,69.94,66.95,67.23,977748,0
2013-12-13,67.51,68.03,66.98,67.17,660400,0
2013-12-16,67.32,68.51,67.31,68.23,795800,0
2013-12-17,68.66,74.57,68.35,73.74,2020755,0
2013-12-18,74.44,74.47,71.79,73.84,958900,0
2013-12-19,73.99,74.79,72.81,72.94,469200,0
2013-12-20,73.3,77.02,72.99,75.96,1477716,0
2013-12-23,76.2,76.88,74.37,74.6,570000,0
2013-12-24,74.48,75.26,74.17,74.74,244691,0
2013-12-26,75.19,75.22,73.8,74.41,295100,0
2013-12-27,74.66,75.01,74.13,74.67,327100,0
2013-12-30,74.4,74.69,74,74.48,364800,0
2013-12-31,74.85,75.47,74,74.86,378200,0
2014-01-02,74.29,74.86,73.72,74.1,732541,0
2014-01-03,74.15,75.07,74.15,74.67,358335,0
2014-01-06,74.84,75.2,73.62,73.74,585000,0
2014-01-07,73.9,74.87,72.73,74.29,585500,0
2014-01-08,74.41,74.91,73.53,73.91,589700,0
2014-01-09,74.02,74.54,71.59,71.7,690500,0
2014-01-10,71.95,72.04,71.46,71.95,594900,0
2014-01-13,71.91,72.27,68.88,68.96,1104000,0
2014-01-14,68.82,69.13,68.45,68.74,766900,0
2014-01-15,68.25,71.2,68.25,71,1100100,0
2014-01-16,71.93,77.51,71.87,75.17,1592755,0
2014-01-17,75.35,76.91,74.55,74.97,584600,0
2014-01-21,75.48,76.91,74.89,75.73,659500,0
2014-01-22,75.59,75.7,74.72,75,384500,0
2014-01-23,74.81,76,74.63,75.97,678300,0
2014-01-24,75.61,76.075,73.92,73.93,929600,0
2014-01-27,74.59,74.59,72.36,72.43,715600,0
2014-01-28,72.15,76.24,71.31,76.1,1381678,0
2014-01-29,66.12,70.4,63,69.44,5441700,0
2014-01-30,70.4,73.35,69.79,71.24,1743900,0
2014-01-31,69.94,70.85,68.56,69.07,826648,0
2014-02-03,68.61,69.56,64.5,64.76,1763022,0
2014-02-04,64.93,66.52,62.94,64.16,1767293,0
2014-02-05,63.48,65.35,63.48,64.24,1247894,0
2014-02-06,64.68,66.25,64.22,65.39,748976,0
2014-02-07,66.22,66.65,65.345,66.52,992509,0
2014-02-10,68.61,68.61,66.92,67.85,1195413,0
2014-02-11,67.812,68.25,67.362,67.84,805800,0
2014-02-12,67.8,68.71,67.65,68.4,796018,0
2014-02-13,67.35,69.85,67.09,69.38,911217,0
2014-02-14,69.22,70.02,68.68,69.04,717109,0
2014-02-18,68.65,69.62,68.65,69.02,792714,0
2014-02-19,68.9,70.21,68.78,68.88,711786,0
2014-02-20,69.02,69.74,68.66,68.97,692831,0
2014-02-21,69.33,70.64,68.68,68.92,851439,0
2014-02-24,68.79,69.55,68.39,68.72,852884,0
2014-02-25,68.89,69.27,68.41,68.81,520665,0
2014-02-26,68.82,69.67,68.542,68.96,468636,0
2014-02-27,68.57,70.06,68.49,69.52,505725,0
2014-02-28,69.97,69.97,68.41,68.88,501458,0
2014-03-03,68.86,69.03,68.08,68.36,600332,0
2014-03-04,69.45,71.55,69.14,71.37,580103,0
2014-03-05,71.4,71.543,69.28,69.98,772822,0
2014-03-06,70.38,70.61,69.1,69.23,543088,0
2014-03-07,69.49,69.76,67.15,67.49,783766,0
2014-03-10,67.55,67.96,64.7,65.31,1137329,0
2014-03-11,64.84,65.87,63.86,63.99,1543930,0
2014-03-12,63.67,64.06,63,63.43,728547,0
2014-03-13,63.57,63.9,61.28,61.92,1174850,0
2014-03-14,61.83,63.18,61.8,62.85,592028,0
2014-03-17,64.92,65.48,63,63.28,787483,0
2014-03-18,64.28,66.45,63.85,66.2,963449,0
2014-03-19,66.52,69.7,66,69.01,1450252,0
2014-03-20,68.82,69.48,68.28,69.36,1007073,0
2014-03-21,69.78,70.97,69.37,69.84,1368332,0
2014-03-24,70.01,70.34,68.95,69.42,1246309,0
2014-03-25,70,70.22,68.36,68.63,860199,0
2014-03-26,69.22,69.22,65.23,65.46,991600,0
2014-03-27,65.78,65.88,64.04,65.22,811631,0
2014-03-28,65.33,66.65,64.28,64.48,769180,0
2014-03-31,64.53,65.52,64.05,64.95,545709,0
2014-04-01,65.64,69.09,64.52,68.66,1172686,0
2014-04-02,68.76,68.94,67.39,68.07,453585,0
2014-04-03,68.26,68.72,66.5,66.83,437132,0
2014-04-04,67.39,67.57,64.69,65.75,494896,0
2014-04-07,66.04,67.36,64.35,66.81,706412,0
2014-04-08,66.99,67.67,65.49,67.48,653651,0
2014-04-09,67.66,70.89,67.654,70.8,902116,0
2014-04-10,70.9,70.9,65.92,66.21,925730,0
2014-04-11,65.44,66.13,62.7,62.7,953145,0
2014-04-14,63.22,64.71,62.53,64.47,480997,0
2014-04-15,64.06,65.58,63.11,65.33,624825,0
2014-04-16,66.01,66.8,63.39,64.04,851792,0
2014-04-17,64.02,65.42,63.43,65.08,645212,0
2014-04-21,65.31,66.85,64.93,66.55,554947,0
2014-04-22,66.97,67.5,66.67,67.41,618913,0
2014-04-23,67.37,67.99,66.25,67.27,754283,0
2014-04-24,67.7,69.49,66.45,68.58,1466927,0
2014-04-25,49.98,50.52,47.47,47.56,8454418,0
2014-04-28,46.82,47.65,45.35,46.07,2778038,0
2014-04-29,46.26,46.8,45.34,46.55,1327993,0
2014-04-30,46.42,48.65,46.16,48.4,1760707,0
2014-05-01,48.6,49.43,47.79,48.28,1500224,0
2014-05-02,48.43,50,48.17,49.58,1354278,0
2014-05-05,49.1,50.09,48.53,49.82,1032219,0
2014-05-06,49.58,50.15,48.75,48.78,1043548,0
2014-05-07,49.19,49.533,48.49,49.23,953061,0
2014-05-08,49.12,51.52,48.91,50.235,1105122,0
2014-05-09,50.2,50.74,49.44,50.04,686280,0
2014-05-12,50.25,52.17,50.055,51.19,648359,0
2014-05-13,51.13,51.17,49.81,50.16,553282,0
2014-05-14,50.02,50.65,49.13,49.96,624606,0
2014-05-15,49.65,49.75,48.5,49.11,859886,0
2014-05-16,49.21,49.52,48.1,49.51,756518,0
2014-05-19,49.54,51.45,49.03,50.62,510898,0
2014-05-20,50.38,50.6,49.34,49.79,568477,0
2014-05-21,49.86,50.158,49.138,49.84,676151,0
2014-05-22,49.76,50.78,49.5,50.46,489676,0
2014-05-23,49.83,51.28,49.83,51,729187,0
2014-05-27,51.34,51.98,51.04,51.36,636509,0
2014-05-28,51.2,51.34,50,50.1,777515,0
2014-05-29,50.42,50.78,50,50.4,561957,0
2014-05-30,50.51,50.72,48.5,48.92,944115,0
2014-06-02,49.09,49.09,48.01,48.48,640770,0
2014-06-03,48.24,48.56,47.31,47.52,921407,0
2014-06-04,47.21,47.9,46.85,47.29,684228,0
2014-06-05,47.38,48.6,47.11,48.42,747173,0
2014-06-06,48.5,49.34,48.26,48.65,734453,0
2014-06-09,48.53,49.4,48.53,48.91,595741,0
2014-06-10,48.81,49.29,48.47,48.59,398300,0
2014-06-11,48.33,49.065,48.26,48.8,693441,0
2014-06-12,48.81,48.88,47.77,48.12,565730,0
2014-06-13,48.89,49.18,48.42,48.86,2109271,0
2014-06-16,48.8,49.47,48.41,49.1,387083,0
2014-06-17,48.87,49.99,48.816,49.445,533660,0
2014-06-18,49.53,49.88,49.07,49.82,398873,0
2014-06-19,50.06,50.24,49.31,49.46,415967,0
2014-06-20,49.65,49.66,48.38,48.97,612782,0
2014-06-23,49.14,49.25,48.28,48.9,367809,0
2014-06-24,48.82,49.265,48.1,48.19,381088,0
2014-06-25,47.94,48.68,47.94,48.53,294632,0
2014-06-26,48.52,48.68,47.86,48.34,263087,0
2014-06-27,48.6,48.87,48.04,48.7,369291,0
2014-06-30,48.61,49.36,48.56,49.17,460981,0
2014-07-01,49.4,50.85,49.08,49.93,655184,0
2014-07-02,49.76,50.23,49.08,49.19,412300,0
2014-07-03,49.54,50.11,49.111,50.01,263904,0
2014-07-07,49.94,50.07,48.97,49.3,354014,0
2014-07-08,49,49.23,45.9,47.54,341241,0
2014-07-09,47.7,48.37,47.41,48.1,261911,0
2014-07-10,47.24,47.73,46.64,47.13,392248,0
2014-07-11,47.13,47.6,46.76,47.23,250444,0
2014-07-14,47.088,48.32,47.088,47.75,270332,0
2014-07-15,47.42,48.64,47.42,48.4,504872,0
2014-07-16,48.73,48.99,48.2,48.59,670725,0
2014-07-17,48.25,48.754,48.09,48.22,636214,0
2014-07-18,48.35,50.01,48.15,49.77,713265,0
2014-07-21,49.45,50.08,48.8,49.26,442650,0
2014-07-22,48.45,49.11,47.5,47.6,990018,0
2014-07-23,47.84,48.46,47.6,47.75,819921,0
2014-07-24,48.21,48.562,47.85,48,781137,0
2014-07-25,47.99,48.32,47.75,48.04,666230,0
2014-07-28,48.11,50.09,47.93,49.35,1232305,0
2014-07-29,46.2,52.5,45.2,50.34,3010359,0
2014-07-30,50.71,51,49.43,49.87,1273720,0
2014-07-31,49.19,49.47,48.01,48.02,639505,0
2014-08-01,48.06,48.98,47.58,48.91,630689,0
2014-08-04,48.85,49.86,48.22,49.74,527537,0
2014-08-05,49.9,50.39,49.25,50.28,491829,0
2014-08-06,49.85,51.87,49.8,51.44,738191,0
2014-08-07,51.82,52.36,51.39,51.59,704659,0
2014-08-08,51.6,52.49,51.6,52.32,502105,0
2014-08-11,52.48,53.32,52.12,52.68,432008,0
2014-08-12,52.44,52.81,51.63,52.36,443850,0
2014-08-13,52.59,53.2,52.11,52.62,423433,0
2014-08-14,52.64,53.16,52.25,52.88,335578,0
2014-08-15,53.32,53.5,52.41,52.92,485750,0
2014-08-18,53.43,54.57,53.06,54.05,848642,0
2014-08-19,54.14,54.49,53.84,54.19,366905,0
2014-08-20,53.56,54.02,53.05,53.47,361497,0
2014-08-21,53.46,54.5,52.92,54.415,353695,0
2014-08-22,54.38,54.99,53.88,54.75,482935,0
2014-08-25,55,55.49,54.16,54.225,491512,0
2014-08-26,54.39,55.58,54.265,55.345,337949,0
2014-08-27,55.31,55.95,55.07,55.17,514747,0
2014-08-28,55.97,55.97,54.35,54.57,318807,0
2014-08-29,54.395,55.23,54.395,55.14,398770,0
2014-09-02,55.42,55.76,54.45,54.53,551991,0
2014-09-03,54.75,55.11,54.25,54.52,474795,0
2014-09-04,54.56,55.13,54.19,54.32,368693,0
2014-09-05,54.11,54.94,53.78,54.84,355812,0
2014-09-08,54.84,55.11,54.39,54.78,540971,0
2014-09-09,54.59,54.88,54.14,54.52,359034,0
2014-09-10,54.78,55.6,54.63,55.42,321308,0
2014-09-11,55.1,56.17,54.85,55.83,492892,0
2014-09-12,55.68,55.87,55.22,55.58,520882,0
2014-09-15,55.49,55.49,53.31,53.83,611576,0
2014-09-16,53.49,54.24,53.17,53.73,425563,0
2014-09-17,53.29,53.8,52.835,52.98,399724,0
2014-09-18,52.88,53.35,52.76,53.265,227242,0
2014-09-19,53.33,53.51,51.96,52.09,866366,0
2014-09-22,51.87,52.09,50.96,51.55,552376,0
2014-09-23,51.45,51.78,50.68,50.73,472775,0
2014-09-24,50.79,51.235,50.44,51.03,384359,0
2014-09-25,50.87,50.9,49.51,49.72,586808,0
2014-09-26,49.81,50.31,49.715,49.935,295525,0
2014-09-29,49.25,50.75,49.18,50.745,538777,0
2014-09-30,50.85,51,49.95,50.4,529213,0
2014-10-01,49.96,50,46.63,46.66,1565167,0
2014-10-02,46.51,48.49,45.69,46.185,843444,0
2014-10-03,46.71,47.86,46.34,47.34,535874,0
2014-10-06,47.45,48.19,46.91,47.195,438658,0
2014-10-07,46.95,48.55,46.76,47.44,825135,0
2014-10-08,47.42,49.12,47.21,48.99,507170,0
2014-10-09,48.89,49.15,47.38,47.64,569221,0
2014-10-10,47.4,48.04,45.76,45.79,467888,0
2014-10-13,45.79,46.49,44.66,45.44,943006,0
2014-10-14,45.59,47.15,45.58,46.575,657857,0
2014-10-15,45,47.7,45,47.45,790932,0
2014-10-16,46.68,47.64,46.15,46.98,555713,0
2014-10-17,47.71,47.81,46.67,47.06,731319,0
2014-10-20,46.73,48,46.22,47.96,424992,0
2014-10-21,48.32,48.69,47.91,48.465,582030,0
2014-10-22,48.43,48.54,47.19,47.26,408147,0
2014-10-23,47.95,48.37,46.58,46.7,866047,0
2014-10-24,46.78,46.825,44.94,44.98,1492592,0
2014-10-27,44.5,44.75,43.66,43.7,1942546,0
2014-10-28,39.99,43.64,39.58,42.97,5275687,0
2014-10-29,42.95,43,41.78,42.88,1367281,0
2014-10-30,42.78,43.49,42.38,43.1,1046580,0
2014-10-31,43.96,44.42,43.2,44.34,896503,0
2014-11-03,44.46,46.6,44.35,45.65,1282070,0
2014-11-04,45.46,46,45.15,45.37,521803,0
2014-11-05,46.42,46.42,45.2,46.14,621097,0
2014-11-06,45.88,47.94,45.8,47.61,652550,0
2014-11-07,47.53,48.08,46.81,48.06,627429,0
2014-11-10,47.97,48.38,47.62,48.35,387654,0
2014-11-11,48.15,49.6,48.14,49.39,603052,0
2014-11-12,49.43,49.5,48.68,49.43,518086,0
2014-11-13,49.23,49.76,48.51,48.78,460545,0
2014-11-14,48.71,49.46,48.48,49.2,442836,0
2014-11-17,49,49.98,48.284,48.85,482479,0
2014-11-18,48.97,49.94,48.51,48.54,514460,0
2014-11-19,48.52,48.52,47.15,47.74,352522,0
2014-11-20,47.51,48.38,47.28,47.76,361189,0
2014-11-21,48.31,48.8,47.74,47.92,574565,0
2014-11-24,47.87,48.4,47.77,47.87,571121,0
2014-11-25,47.99,48.65,47.7,47.92,338844,0
2014-11-26,47.99,48.11,47.56,47.77,347203,0
2014-11-28,47.71,47.99,47.1,47.3,183368,0
2014-12-01,46.79,47.2,46.37,46.81,400287,0
2014-12-02,47.03,47.29,46.255,46.48,525042,0
2014-12-03,46.66,47.81,46.41,47.47,555740,0
2014-12-04,47.45,48.799,47.23,48.14,818500,0
2014-12-05,48.42,49.37,48.06,49.19,324177,0
2014-12-08,49.07,49.89,48.885,49.06,697003,0
2014-12-09,48.48,49.93,47.39,49.76,516642,0
2014-12-10,49.59,50.18,48.488,48.92,559199,0
2014-12-11,47.64,48.84,47.33,48.43,705089,0
2014-12-12,47.85,48.4,47.71,47.87,420609,0
2014-12-15,47.68,48.64,47.545,48,502849,0
2014-12-16,47.71,48.73,47.41,48.21,467330,0
2014-12-17,48.34,50,47.91,49.87,541699,0
2014-12-18,50.69,51.31,50.06,51.3,519087,0
2014-12-19,51.28,52.1,50.53,51.62,1064088,0
2014-12-22,51.78,52.45,51.33,52.42,592890,0
2014-12-23,52.75,53.75,52.02,53.39,618223,0
2014-12-24,53.52,54.52,53.36,53.625,242976,0
2014-12-26,53.99,54.46,53.55,54.03,278900,0
2014-12-29,53.97,54.37,53.24,53.62,574347,0
2014-12-30,53.39,53.78,52.46,52.55,484179,0
2014-12-31,52.81,53.286,51.67,51.69,300011,0
2015-01-02,51.95,52.39,50.66,51.55,353195,0
2015-01-05,51.1,51.85,50.22,50.39,627293,0
2015-01-06,50.48,50.67,48.5,48.81,433970,0
2015-01-07,49.11,49.11,48.05,48.25,404551,0
2015-01-08,48.67,49.27,48.48,48.95,538795,0
2015-01-09,49.23,49.23,48.05,48.21,398230,0
2015-01-12,48.33,48.64,47.5,48.37,343834,0
2015-01-13,48.3,49.99,48.055,48.64,351644,0
2015-01-14,48.12,48.7,47.43,48.4,335965,0
2015-01-15,48.29,48.84,47.14,47.7,624142,0
2015-01-16,47.47,48.3,47.19,47.51,755834,0
2015-01-20,47.66,48.12,46.8,47.82,596004,0
2015-01-21,47.66,48.33,47.06,47.64,542984,0
2015-01-22,48.06,48.48,47.14,48.15,485084,0
2015-01-23,48.52,48.785,47.36,47.95,613722,0
2015-01-26,47.84,48.25,47.09,48.18,924427,0
2015-01-27,47.28,48.01,46.76,47.47,550017,0
2015-01-28,47.88,47.88,44.8,45.3,2073198,0
2015-01-29,45.52,45.52,43.31,44.45,951258,0
2015-01-30,44.01,44.7,43.15,43.58,808769,0
2015-02-02,43.58,43.8,42.23,43.45,752926,0
2015-02-03,43.7,44.84,43.63,44.64,897714,0
2015-02-04,44.54,45.344,44.2,44.47,425259,0
2015-02-05,44.64,45.21,44.5,44.97,463220,0
2015-02-06,44.94,45.15,44.24,44.57,523858,0
2015-02-09,44.45,44.55,43.94,44.07,363057,0
2015-02-10,44.07,44.44,43.48,44.07,301783,0
2015-02-11,43.92,44.2,43.26,43.69,380542,0
2015-02-12,43.85,44.37,43.48,43.73,547498,0
2015-02-13,43.76,44.45,43.4,43.68,1279287,0
2015-02-17,43.9,44.27,43.04,43.56,747987,0
2015-02-18,43.39,44.76,43.39,44.43,1056003,0
2015-02-19,44.34,45.44,44.34,45.09,916523,0
2015-02-20,45.14,45.339,44.64,45,333802,0
2015-02-23,44.82,44.9,44.25,44.72,775231,0
2015-02-24,44.83,45.1,44.48,44.925,384756,0
2015-02-25,44.82,45.7,44.82,45.59,366744,0
2015-02-26,45.34,46.9,45.34,46.84,511644,0
2015-02-27,46.75,48.74,46.62,48.27,1013270,0
2015-03-02,48.21,49.34,47.92,49.13,860300,0
2015-03-03,49,49.31,48.23,48.51,683800,0
2015-03-04,48.42,48.5,47.79,47.81,404300,0
2015-03-05,47.92,48.04,47.33,47.84,349100,0
2015-03-06,47.47,47.9,46.79,46.88,401900,0
2015-03-09,47.07,47.39,46.08,46.19,302300,0
2015-03-10,45.92,46.18,45.11,45.26,314600,0
2015-03-11,45.41,45.49,44.96,45.29,339600,0
2015-03-12,45.43,45.94,45.12,45.39,337600,0
2015-03-13,45.35,45.57,44.63,45,452500,0
2015-03-16,45.12,46.02,44.87,45.95,414500,0
2015-03-17,45.68,45.94,44.99,45.13,309000,0
2015-03-18,44.81,45.52,44.24,45.06,465800,0
2015-03-19,44.83,45.2,44.63,44.87,388200,0
2015-03-20,44.99,46.07,44.59,45.82,947100,0
2015-03-23,45.82,45.99,45.39,45.48,310900,0
2015-03-24,45.17,45.63,44.36,44.44,289800,0
2015-03-25,44.11,44.57,43.45,43.68,385900,0
2015-03-26,43.61,44.11,43.31,43.66,637500,0
2015-03-27,43.76,44.2,42.93,44.14,453400,0
2015-03-30,44.33,44.55,44.03,44.13,521800,0
2015-03-31,43.546,44.17,43.546,43.7,443378,0
2015-04-01,43.7,43.7,43.18,43.47,520200,0
2015-04-02,43.38,43.75,43.09,43.71,643600,0
2015-04-06,43.47,44.24,43.47,43.94,437600,0
2015-04-07,44.07,44.955,43.952,44.12,769860,0
2015-04-08,43.91,47.5,43.91,46.6,2124400,0
2015-04-09,46.48,47.33,46.175,47.24,583528,0
2015-04-10,47.44,47.47,46.35,46.74,449700,0
2015-04-13,46.56,47.1,46.36,46.78,681700,0
2015-04-14,46.37,46.82,46.28,46.59,580100,0
2015-04-15,46.5,47.485,46.43,47.16,483540,0
2015-04-16,47,47.52,46.8,46.84,334897,0
2015-04-17,46.49,46.49,45.63,45.78,489400,0
2015-04-20,46.12,46.82,46.06,46.31,306840,0
2015-04-21,46.56,47.11,45.96,46.73,448390,0
2015-04-22,46.78,47.15,46.53,47.105,275721,0
2015-04-23,47.13,47.7,46.67,47.27,304100,0
2015-04-24,47.21,47.53,46.98,47.28,279653,0
2015-04-27,47.02,47.46,46.07,46.21,363200,0
2015-04-28,46.35,47.59,46.17,47.14,394482,0
2015-04-29,46.92,47.82,46.73,47.46,567600,0
2015-04-30,47.46,47.46,45.66,45.75,583000,0
2015-05-01,45.99,46.5,45.38,45.5,481000,0
2015-05-04,45.7,46.47,45.52,45.75,726700,0
2015-05-05,45.97,47.62,43.91,44.72,1580900,0
2015-05-06,44.77,45.07,44.02,44.43,889414,0
2015-05-07,44.51,44.89,44.1,44.59,677066,0
2015-05-08,45.13,45.13,44.38,44.41,585300,0
2015-05-11,44.2,45.03,44.2,44.5,625400,0
2015-05-12,44.36,44.76,43.6,44.47,929170,0
2015-05-13,44.69,45.34,44.39,45.23,570089,0
2015-05-14,45.59,46.95,45.27,46.51,543500,0
2015-05-15,46.48,46.63,46.12,46.17,379685,0
2015-05-18,46.17,47.17,45.82,46.95,508118,0
2015-05-19,47.24,47.24,46.03,46.62,444838,0
2015-05-20,46.33,46.81,45.93,45.96,476100,0
2015-05-21,46.07,46.1,45.41,45.64,496800,0
2015-05-22,45.5,45.76,44.88,45.44,449300,0
2015-05-26,45.14,45.14,44.17,44.5,466114,0
2015-05-27,44.47,45.47,44.05,45.34,817800,0
2015-05-28,45.15,45.45,44.66,45.365,216630,0
2015-05-29,45.23,45.23,44.28,44.43,343300,0
2015-06-01,44.73,45.25,44.03,44.92,311084,0
2015-06-02,44.66,45.33,44.55,45.09,245877,0
2015-06-03,45.29,46.38,45.19,46.27,363200,0
2015-06-04,46.04,46.33,45.18,45.28,239000,0
2015-06-05,45.29,45.6,44.75,45.04,336000,0
2015-06-08,44.88,44.95,44.02,44.14,184500,0
2015-06-09,44.21,44.4,43.48,43.82,358560,0
2015-06-10,43.94,44.47,43.94,44.22,324123,0
2015-06-11,44.39,44.55,44.02,44.22,282735,0
2015-06-12,44.08,44.12,43.73,44,265300,0
2015-06-15,43.54,44.16,42.64,44,359300,0
2015-06-16,43.85,44.72,43.85,44.43,263200,0
2015-06-17,44.43,45.21,44.29,44.63,235400,0
2015-06-18,42.76,45.3,42.76,45.12,246900,0
2015-06-19,44.97,44.97,44.09,44.5,448000,0
2015-06-22,44.61,44.85,44.06,44.39,527600,0
2015-06-23,44.4,44.63,44.15,44.625,417255,0
2015-06-24,44.68,44.74,44.03,44.19,569500,0
2015-06-25,44.41,44.93,44.22,44.74,434500,0
2015-06-26,44.69,44.69,44.1,44.45,841000,0
2015-06-29,44.17,44.37,42.92,42.99,676500,0
2015-06-30,43.27,43.38,41.69,42.41,498776,0
2015-07-01,42.74,42.74,40.79,41.02,495100,0
2015-07-02,40.84,41.22,40.07,40.41,498900,0
2015-07-06,40.09,40.54,39.94,40.27,451000,0
2015-07-07,40.22,40.66,39.49,40.57,552800,0
2015-07-08,40.18,41.1,39.98,40.46,696900,0
2015-07-09,41,41.1,40.16,40.18,360300,0
2015-07-10,40.55,40.82,40.25,40.54,313600,0
2015-07-13,40.55,41.35,40.55,41.2,232100,0
2015-07-14,40.91,41.47,40.91,41.31,183689,0
2015-07-15,41.05,41.36,40.75,40.76,240599,0
2015-07-16,41.16,41.16,40.23,40.43,277400,0
2015-07-17,40.25,40.38,39.79,39.98,303600,0
2015-07-20,40,40.68,39.63,40.27,385000,0
2015-07-21,40.15,40.66,40.05,40.14,355800,0
2015-07-22,39.95,40.52,39.95,40.16,225000,0
2015-07-23,40.39,40.98,40.14,40.51,423200,0
2015-07-24,40.61,40.86,40.06,40.57,439700,0
2015-07-27,40.48,40.48,39.56,39.61,619000,0
2015-07-28,33.57,35.5,33.56,34.84,5760200,0
2015-07-29,35.1,36.72,34.78,36.11,2454500,0
2015-07-30,36.1,37.9,36.1,37.6,1271700,0
2015-07-31,37.64,37.95,37.23,37.47,590700,0
2015-08-03,37.5,37.71,37.03,37.66,604151,0
2015-08-04,37.66,37.92,37.45,37.78,414100,0
2015-08-05,38.16,38.77,37.7,38.25,654300,0
2015-08-06,38.19,38.29,37.4,37.66,334836,0
2015-08-07,37.52,38.2,37.52,37.73,358000,0
2015-08-10,38.03,39.27,37.76,39.15,462900,0
2015-08-11,38.7,38.82,37.76,37.92,619637,0
2015-08-12,37.35,37.78,36.54,37.63,593100,0
2015-08-13,37.51,37.93,37.25,37.32,318600,0
2015-08-14,37.25,37.74,36.76,37.51,319900,0
2015-08-17,37.18,38.59,36.97,37.94,649700,0
2015-08-18,37.87,37.87,37.1,37.31,508400,0
2015-08-19,37.17,37.86,36.75,37.48,420500,0
2015-08-20,37.1,37.37,36.56,36.57,399100,0
2015-08-21,35.98,36.84,35.8,36.34,582500,0
2015-08-24,34.81,36.615,34.11,35.1,834184,0
2015-08-25,36.84,36.93,34.44,34.49,727700,0
2015-08-26,35.18,35.4,34.12,35.14,657500,0
2015-08-27,35.48,36.19,35.04,35.99,634400,0
2015-08-28,35.75,36.66,34.94,35.7,708500,0
2015-08-31,35.71,36.21,35.37,35.84,491800,0
2015-09-01,35.06,35.81,34.68,34.99,499600,0
2015-09-02,35.38,35.46,34.79,35.37,491300,0
2015-09-03,35.34,35.62,34.99,35.09,483800,0
2015-09-04,34.63,35.8,34.63,35.23,597100,0
2015-09-08,35.82,36.13,35.24,35.97,490200,0
2015-09-09,36.18,36.27,35.48,35.55,478400,0
2015-09-10,35.47,35.7,34.98,35.25,586593,0
2015-09-11,35.46,36.19,35.4,35.94,658200,0
2015-09-14,36.04,36.04,35.63,35.88,463900,0
2015-09-15,35.97,36.27,35.83,36.1,612200,0
2015-09-16,35.88,36.51,35.88,36.05,534300,0
2015-09-17,35.97,36.39,35.756,35.85,343282,0
2015-09-18,35.27,35.72,35.23,35.3,614800,0
2015-09-21,35.45,35.67,35,35.16,305300,0
2015-09-22,35,35.11,34.66,34.69,446000,0
2015-09-23,34.67,35.1,34.39,34.72,415938,0
2015-09-24,34.44,34.87,34.23,34.78,267519,0
2015-09-25,35.11,35.31,34.49,34.56,335200,0
2015-09-28,34.35,34.59,34.01,34.07,365126,0
2015-09-29,34,34.24,33.9,34.02,448300,0
2015-09-30,34.23,34.51,33.7,33.96,651100,0
2015-10-01,33.98,34.62,33.41,34.54,615000,0
2015-10-02,34.09,35.14,33.73,35.12,655500,0
2015-10-05,35.32,35.62,35.06,35.25,436522,0
2015-10-06,35.19,35.84,35.09,35.64,480500,0
2015-10-07,35.75,36.35,35.45,35.68,561762,0
2015-10-08,35.73,35.77,35.35,35.61,380600,0
2015-10-09,35.59,36.48,35.4,36.27,308800,0
2015-10-12,36.31,36.31,35.71,36.11,292618,0
2015-10-13,35.68,36.39,35.68,35.93,454400,0
2015-10-14,36,36.15,35.51,35.69,451800,0
2015-10-15,35.45,35.9,35.35,35.77,548200,0
2015-10-16,35.86,35.88,35.14,35.14,539300,0
2015-10-19,35,35.95,34.38,35.2,677151,0
2015-10-20,35.47,36.37,35.26,36.23,590900,0
2015-10-21,36.45,36.66,35.77,36.06,488400,0
2015-10-22,36.38,37.45,36.12,37.17,482500,0
2015-10-23,37.48,37.48,36.4,36.81,607700,0
2015-10-26,37.91,38.33,37.28,37.67,960400,0
2015-10-27,39.55,40.46,38.1,38.73,1867900,0
2015-10-28,38.6,40.69,38,40.52,1124200,0
2015-10-29,40.13,41.25,39.76,40.87,644800,0
2015-10-30,41.03,41.54,40.23,40.52,577100,0
2015-11-02,40.47,40.73,40.03,40.5,613519,0
2015-11-03,40.49,41.33,40.22,40.88,472100,0
2015-11-04,40.92,41.18,40.78,41.14,322985,0
2015-11-05,41.07,41.28,40.85,40.99,289900,0
2015-11-06,40.82,41.41,40.82,41,400200,0
2015-11-09,40.97,41.175,40.51,41.07,296413,0
2015-11-10,40.91,40.99,40.28,40.68,231100,0
2015-11-11,40.86,40.86,40.18,40.22,183500,0
2015-11-12,40.11,40.57,39.31,39.95,250800,0
2015-11-13,39.83,39.99,38.22,38.82,396900,0
2015-11-16,38.69,39.52,38.69,39.5,302900,0
2015-11-17,39.5,39.97,39.33,39.42,388900,0
2015-11-18,39.46,39.9,38.62,39.88,216200,0
2015-11-19,39.9,40.42,39.47,40.25,358700,0
2015-11-20,40.35,40.43,39.59,40.16,336000,0
2015-11-23,40.06,40.76,38.72,40.61,261100,0
2015-11-24,40.36,40.75,40.21,40.55,265400,0
2015-11-25,40.54,40.64,40.33,40.59,213500,0
2015-11-27,40.6,40.99,40.47,40.79,85500,0
2015-11-30,40.81,41.1,40.4,40.98,330600,0
2015-12-01,41.1,41.5,40.82,41.31,578113,0
2015-12-02,41.24,42.39,41.24,42.24,415806,0
2015-12-03,42.29,43.18,42.06,42.57,853793,0
2015-12-04,42.59,42.91,42.07,42.91,391100,0
2015-12-07,42.89,42.89,41.63,41.75,512400,0
2015-12-08,41.46,41.91,40.89,41.21,363201,0
2015-12-09,41.08,41.75,40.47,40.57,258200,0
2015-12-10,40.51,40.72,39.78,39.91,352100,0
2015-12-11,39.38,40.01,38.87,38.91,343000,0
2015-12-14,38.93,39.28,38.32,38.84,243871,0
2015-12-15,39.08,39.9,38.75,39.55,219100,0
2015-12-16,39.55,40.35,39.39,40.22,224600,0
2015-12-17,40.24,40.79,40.11,40.22,362100,0
2015-12-18,40.25,40.58,39.5,39.54,612300,0
2015-12-21,39.77,40.12,38.64,38.95,279400,0
2015-12-22,39.1,39.47,38.76,39.26,212480,0
2015-12-23,39.39,40.14,39.08,39.82,225700,0
2015-12-24,39.75,40.04,39.65,39.77,111704,0
2015-12-28,39.65,40.16,39.38,39.58,124198,0
2015-12-29,39.81,40.67,39.81,40.55,159536,0
2015-12-30,40.47,40.82,39.79,39.82,147904,0
2015-12-31,39.7,39.92,39.12,39.35,242721,0
2016-01-04,38.82,39,37.63,37.97,437638,0
2016-01-05,38.05,38.27,37.71,37.97,137370,0
2016-01-06,37.46,38.71,37,37.32,473750,0
2016-01-07,36.81,37.19,35.15,35.55,627774,0
2016-01-08,35.73,36.03,34.97,35.04,454892,0
2016-01-11,35.15,35.46,34.9875,35.31,519410,0
2016-01-12,35.58,35.83,34.376,34.74,404387,0
2016-01-13,34.81,35.31,33.57,33.93,350496,0
2016-01-14,34.04,34.87,33.85,34.55,307476,0
2016-01-15,32.83,33.22,30.81,31.45,1454893,0
2016-01-19,31.67,32.35,30.52,31.01,1181300,0
2016-01-20,30.46,30.99,29.41,30.76,885562,0
2016-01-21,30.96,31.62,30.89,30.945,505537,0
2016-01-22,31.2,31.78,31.14,31.62,369804,0
2016-01-25,31.49,31.57,30.38,30.41,488726,0
2016-01-26,30.47,31.44,30.35,31.37,1295413,0
2016-01-27,36.39,38.12,35.41,36.39,3895741,0
2016-01-28,37.48,37.48,35.575,35.92,1015941,0
2016-01-29,36.11,37.57,36.03,37.51,693179,0
2016-02-01,37.11,39.27,36.21,39.06,1184295,0
2016-02-02,38.65,39.19,37.86,38.05,804728,0
2016-02-03,38.27,38.54,37.25,38.27,485028,0
2016-02-04,38.22,39.89,37.51,39,783105,0
2016-02-05,38.54,38.7071,37.32,38.19,640026,0
2016-02-08,37.87,37.88,35.5732,36.63,586789,0
2016-02-09,36.14,36.95,34.76,34.91,497661,0
2016-02-10,35.16,36.09,34.57,34.58,502591,0
2016-02-11,34.03,34.525,33.65,34.15,549622,0
2016-02-12,34.47,35.5,34.07,35.11,370210,0
2016-02-16,35.09,36.115,34.67,35.92,533995,0
2016-02-17,35.99,37.51,35.37,37.06,542834,0
2016-02-18,37.06,37.06,36.33,36.42,288290,0
2016-02-19,36.31,37.175,36.055,36.97,387893,0
2016-02-22,37.41,37.655,36.99,37.12,651868,0
2016-02-23,36.87,37.04,35.975,36.06,381936,0
2016-02-24,35.69,37.45,35.325,37.36,553545,0
2016-02-25,37.4,37.77,36.96,37.69,341393,0
2016-02-26,38.16,38.94,35.435,38.29,523529,0
2016-02-29,38.29,38.29,37.165,37.47,314207,0
2016-03-01,37.85,38.98,37.53,38.49,1003747,0
2016-03-02,38.34,38.73,37.67,38.39,437977,0
2016-03-03,38.45,38.72,37.88,38.36,332680,0
2016-03-04,38.41,39.1,37.78,38.64,370465,0
2016-03-07,38.44,39.39,38.31,39.3,313978,0
2016-03-08,39.09,39.09,38.3201,38.38,287875,0
2016-03-09,38.56,38.68,37.87,38.15,340847,0
2016-03-10,38.22,38.85,37.7,38,446479,0
2016-03-11,38.39,39.6,38.39,39.2,311298,0
2016-03-14,38.99,39.62,38.96,39.52,250955,0
2016-03-15,39.2,39.2,38.38,38.51,155815,0
2016-03-16,38.42,38.97,38.28,38.8,165437,0
2016-03-17,38.66,39.67,38.66,39.49,216972,0
2016-03-18,39.65,40.68,39.14,40.58,450469,0
2016-03-21,40.42,40.72,39.8858,40.01,226478,0
2016-03-22,39.77,40.181,39.68,40.05,159844,0
2016-03-23,40.02,40.14,39.11,39.11,180172,0
2016-03-24,38.87,40,38.765,39.99,190215,0
2016-03-28,40.08,40.36,39.73,40.07,146182,0
2016-03-29,40,41.12,39.805,41.1,295271,0
2016-03-30,41.48,42.32,41.28,42.14,508916,0
2016-03-31,42.26,43.74,42.04,43.17,486197,0
2016-04-01,42.76,43.72,42.145,43.55,297694,0
2016-04-04,43.63,43.815,42.87,42.88,187048,0
2016-04-05,42.6,43,41.96,42.01,192814,0
2016-04-06,42.07,43.56,41.425,42.35,278109,0
2016-04-07,42.11,42.23,41.13,41.33,275864,0
2016-04-08,41.6,42.415,41.41,41.75,143552,0
2016-04-11,42,43.485,41.04,41.16,143815,0
2016-04-12,41.13,41.87,40.83,41.15,133352,0
2016-04-13,41.27,42.4,41,42.31,303054,0
2016-04-14,42.13,43.47,41.94,43.07,469197,0
2016-04-15,42.86,43.37,42.25,42.74,255384,0
2016-04-18,42.6,44.11,42.6,44.03,429127,0
2016-04-19,44.18,44.7,42.95,43.61,226792,0
2016-04-20,43.81,44.32,43.02,43.88,240998,0
2016-04-21,43.95,44.42,43.55,43.92,178172,0
2016-04-22,43.98,44.27,43.245,44.14,228708,0
2016-04-25,43.99,44.21,43.74,44.02,145832,0
2016-04-26,44.25,44.57,43.85,44.43,249435,0
2016-04-27,44.7,45.82,44.07,44.67,518865,0
2016-04-28,44.3,44.57,43.76,43.91,201300,0
2016-04-29,43.96,44.51,43.16,43.77,365727,0
2016-05-02,43.82,44.83,43.46,44.43,534023,0
2016-05-03,45.45,46.44,42.56,42.93,948614,0
2016-05-04,43.29,43.49,42.17,42.39,546929,0
2016-05-05,42.5,43.01,42.21,42.4,207435,0
2016-05-06,42.02,43.305,42.02,43.07,300783,0
2016-05-09,42.96,43.63,42.035,43.13,342139,0
2016-05-10,43.26,44.25,42.98,44.06,247594,0
2016-05-11,43.8,44.39,43.27,43.53,153430,0
2016-05-12,43.8,44.285,43.27,44.03,226062,0
2016-05-13,43.91,44.16,43.45,43.63,140773,0
2016-05-16,43.83,44.71,43.71,44.24,171699,0
2016-05-17,43.98,44.84,43.49,43.72,271219,0
2016-05-18,43.55,44.91,43.55,44.05,229675,0
2016-05-19,43.82,44.54,43.13,43.34,249705,0
2016-05-20,43.66,44.51,43.66,44.28,180363,0
2016-05-23,44.33,44.61,44.04,44.06,190630,0
2016-05-24,44.26,45.37,44.26,45.19,361694,0
2016-05-25,45.39,45.99,45.18,45.79,213102,0
2016-05-26,45.72,46.03,44.98,45,232082,0
2016-05-27,45.1,45.43,44.85,45.37,448027,0
2016-05-31,45.46,45.55,44.88,45.28,319323,0
2016-06-01,45.05,46.55,45.05,46.43,385829,0
2016-06-02,46.33,46.75,45.98,46.64,249895,0
2016-06-03,46.48,46.67,45.92,46.5,169177,0
2016-06-06,46.53,46.81,46.25,46.53,138642,0
2016-06-07,46.7,47.07,46.55,46.7,242148,0
2016-06-08,46.65,47.42,46.575,47.25,171567,0
2016-06-09,46.9,47.42,46.7801,47.24,187228,0
2016-06-10,46.71,47.025,45.91,46.19,224424,0
2016-06-13,46.14,46.545,45.28,45.41,179194,0
2016-06-14,45.13,45.73,44.96,45.31,150435,0
2016-06-15,45.4,45.47,44.955,45.19,119546,0
2016-06-16,44.84,45.31,44.37,45.24,238525,0
2016-06-17,45.37,45.53,44.53,44.91,623768,0
2016-06-20,45.51,45.96,45.1,45.14,271137,0
2016-06-21,45.21,45.92,45.12,45.78,261957,0
2016-06-22,45.69,45.91,44.9,44.92,137322,0
2016-06-23,45.22,46,42.06,45.57,345130,0
2016-06-24,43.2,43.915,41.995,42.92,1042031,0
2016-06-27,42.38,42.38,41.33,41.81,630386,0
2016-06-28,42.26,42.91,41.97,42.6,292794,0
2016-06-29,43.22,43.22,42.46,42.685,500256,0
2016-06-30,42.85,43.36,42.32,43.19,231727,0
2016-07-01,43.23,43.73,42.98,43.13,328351,0
2016-07-05,42.93,43.02,42.34,42.41,190793,0
2016-07-06,42.02,43,41.86,42.78,326636,0
2016-07-07,42.9,43.17,42.74,43.03,283955,0
2016-07-08,43.58,44.4,43.33,44.23,213659,0
2016-07-11,44.6,44.735,44.05,44.53,254914,0
2016-07-12,44.84,45.23,44.44,44.45,470266,0
2016-07-13,44.53,45.13,44.14,44.2,436862,0
2016-07-14,44.72,45.042,44.24,44.4,288631,0
2016-07-15,44.37,45.29,44.05,45.25,269201,0
2016-07-18,44.99,46.32,44.99,46.25,589637,0
2016-07-19,46.3,46.55,46.13,46.34,485433,0
2016-07-20,46.74,47.47,46.41,47.35,381647,0
2016-07-21,47.52,48.1,47.27,47.73,587422,0
2016-07-22,47.67,48.65,47.44,48.54,212881,0
2016-07-25,48.62,49.1,47.96,49.07,527250,0
2016-07-26,48.71,51.66,48.0424,51.45,857454,0
2016-07-27,51.81,52.44,51.675,51.79,438659,0
2016-07-28,51.81,52.01,51.46,51.47,289641,0
2016-07-29,51.48,52.1,50.755,51.74,335092,0
2016-08-01,51.58,52.08,51.34,51.68,231101,0
2016-08-02,51.63,51.8,50.14,50.28,401305,0
2016-08-03,50.22,50.68,49.5724,50.52,213247,0
2016-08-04,50.49,51.385,50.36,50.66,161634,0
2016-08-05,51.07,51.5,50.79,51.18,183169,0
2016-08-08,51.08,51.45,50.06,50.57,346897,0
2016-08-09,50.71,51.02,49.48,50.69,183958,0
2016-08-10,50.7,50.88,50.09,50.67,175640,0
2016-08-11,50.79,51.33,50.45,51.09,217434,0
2016-08-12,50.89,51.08,50.665,50.88,77794,0
2016-08-15,50.61,51.93,50.396,51.45,379289,0
2016-08-16,51.13,51.51,51.0032,51.31,216161,0
2016-08-17,51.16,51.57,51.08,51.48,182607,0
2016-08-18,51.59,52.08,51.5,52.07,105396,0
2016-08-19,52.01,52.5,51.5772,52.25,153600,0
2016-08-22,51.98,52.45,51.64,52.01,159051,0
2016-08-23,52.37,52.81,51.99,52.12,218549,0
2016-08-24,52.07,52.29,51.58,51.75,197137,0
2016-08-25,51.44,52.16,51.44,51.93,161454,0
2016-08-26,51.83,52.23,51.38,51.74,321200,0
2016-08-29,51.75,52.3,51.75,52.06,152593,0
2016-08-30,52.22,52.28,51.92,52.14,107501,0
2016-08-31,52.18,52.19,51.25,51.54,135318,0
2016-09-01,51.7,52.22,51.51,52.11,247085,0
2016-09-02,52.28,52.38,51.965,52.25,207645,0
2016-09-06,52.49,52.75,52.215,52.64,198808,0
2016-09-07,52.72,52.81,52.295,52.7,224450,0
2016-09-08,52.58,52.69,52.04,52.42,140554,0
2016-09-09,52,52.09,51.24,51.27,239827,0
2016-09-12,50.89,52.49,49.8,52.21,262251,0
2016-09-13,51.92,52.51,51.78,52.11,537575,0
2016-09-14,52.47,52.57,51.3,51.47,191114,0
2016-09-15,51.91,53.13,51.82,52.98,541815,0
2016-09-16,53,53.15,52.23,52.36,278951,0
2016-09-19,52.38,52.67,51.99,52.48,315625,0
2016-09-20,52.84,52.95,52.18,52.23,188878,0
2016-09-21,52.37,52.76,52.2,52.64,295848,0
2016-09-22,53.1,53.27,52.88,53.15,388714,0
2016-09-23,52.91,53.84,52.91,53.31,303040,0
2016-09-26,53.31,53.4,52.79,53.2,275620,0
2016-09-27,53.1,53.74,52.865,53.56,427289,0
2016-09-28,53.62,53.84,53.09,53.5,190206,0
2016-09-29,53.25,53.25,52.41,52.52,182192,0
2016-09-30,52.86,53.34,52.23,53.13,288102,0
2016-10-03,52.82,53.575,52.73,53.53,184211,0
2016-10-04,53.53,53.98,53.43,53.69,139701,0
2016-10-05,53.82,55.1499,53.82,55.04,385687,0
2016-10-06,55.18,55.82,54.525,55.75,412247,0
2016-10-07,55.76,55.78,54.36,54.93,327427,0
2016-10-10,55.31,55.89,55.31,55.58,149878,0
2016-10-11,55.48,55.57,53.35,53.96,267687,0
2016-10-12,53.75,54,53.42,53.75,224601,0
2016-10-13,53.08,53.59,52.17,53.25,377557,0
2016-10-14,53.41,54.23,53.03,53.34,295925,0
2016-10-17,53,53.45,52.685,52.74,290523,0
2016-10-18,52.4,52.735,51.79,51.94,697407,0
2016-10-19,51.82,52.72,51.67,52.66,1058703,0
2016-10-20,52.54,53.2247,52.02,52.75,306669,0
2016-10-21,52.5,53.41,52.09,53.29,374030,0
2016-10-24,53.42,54.04,53.27,53.75,544930,0
2016-10-25,56,56.29,53.46,55.67,1036036,0
2016-10-26,55.16,55.7,55.02,55.06,448180,0
2016-10-27,55.27,55.99,54.39,54.52,412936,0
2016-10-28,54.54,54.82,52.91,53.43,520678,0
2016-10-31,53.65,54.2,52.95,53.5,486933,0
2016-11-01,53.5,53.95,52.35,52.9,420155,0
2016-11-02,52.7,53,51.3,51.4,351940,0
2016-11-03,51.5,51.75,51.15,51.35,256733,0
2016-11-04,51.5,52.25,51.05,51.85,425291,0
2016-11-07,52.85,53.65,52.4,52.9,334514,0
2016-11-08,52.65,52.75,52.05,52.3,251938,0
2016-11-09,51.55,52.8,50.85,52.25,395670,0
2016-11-10,52.6,52.9,50.65,51.7,613558,0
2016-11-11,52.2,53.7,51.06,53.65,465457,0
2016-11-14,53.75,54.5,53.35,53.95,353582,0
2016-11-15,53.75,54.75,53.75,54.35,293308,0
2016-11-16,53.85,54.75,53.2132,54.6,297665,0
2016-11-17,54.75,55.7,54.4,55.6,186801,0
2016-11-18,55.8,56.05,55.15,56.05,224292,0
2016-11-21,56.05,57.2,55.775,57,365737,0
2016-11-22,57.25,57.25,56.4,57.2,225830,0
2016-11-23,56.9,57,55.4,55.6,268450,0
2016-11-25,55.4,55.65,55.05,55.45,82650,0
2016-11-28,55.25,55.35,54.2,54.25,187492,0
2016-11-29,54.1,54.95,54.075,54.6,194641,0
2016-11-30,55,55,53.8,54.05,276736,0
2016-12-01,53.5,53.8,51,51.45,687043,0
2016-12-02,50.9,51.425,50.7,51.05,376271,0
2016-12-05,51.45,53.25,51.15,53,429533,0
2016-12-06,53.2,54.2,52.25,54.05,397129,0
2016-12-07,54.15,54.475,53.45,54.35,233924,0
2016-12-08,54.35,54.4,53.35,54.15,314661,0
2016-12-09,54.35,54.6,53.8,53.975,180954,0
2016-12-12,53.9,54.15,53.3,53.6,254158,0
2016-12-13,53.8,54,52.85,53.65,458374,0
2016-12-14,53.45,54.15,52.45,53,432845,0
2016-12-15,53.25,54.95,53.05,53.9,247282,0
2016-12-16,54.1,54.4,53.4,53.7,490856,0
2016-12-19,53.9,54.6,53.75,54,191536,0
2016-12-20,54.1,54.35,52.6,52.9,289336,0
2016-12-21,52.8,53.75,52.8,53.25,200606,0
2016-12-22,53.25,53.25,52.15,52.2,217546,0
2016-12-23,52.25,52.9,51.95,52.85,268079,0
2016-12-27,52.85,53.45,52.575,52.95,127036,0
2016-12-28,52.85,53,51.325,51.75,245176,0
2016-12-29,51.9,52.35,51.1,52.25,142639,0
2016-12-30,52.45,52.45,51.25,51.4,132603,0
2017-01-03,52.1,52.85,51.525,52.35,250042,0
2017-01-04,52.5,52.8,51.95,52.4,396544,0
2017-01-05,52.4,53.525,52.35,52.35,277712,0
2017-01-06,52.6,53.15,52.2,52.85,151674,0
2017-01-09,52.75,53.95,52.65,53.6,236516,0
2017-01-10,53.55,54.1,53.225,53.85,219612,0
2017-01-11,53.7,54.9,53.35,54.8,247181,0
2017-01-12,54.55,54.55,53.7,54.05,268671,0
2017-01-13,54.05,55.15,54.05,55.1,142206,0
2017-01-17,54.7,54.95,54,54.1,200763,0
2017-01-18,53.05,54,52.95,53.75,293821,0
2017-01-19,53.75,54.8,53.75,54.15,222417,0
2017-01-20,54.25,55.3,54.075,55.25,342892,0
2017-01-23,55.25,55.95,54.75,55.85,314305,0
2017-01-24,55.95,57.55,55.575,56.8,433321,0
2017-01-25,51.7,53.1,50.05,51.275,2742208,0
2017-01-26,51.3,51.3,49.075,49.9,695095,0
2017-01-27,50.15,50.575,49.75,50.35,413210,0
2017-01-30,49.85,50.25,49.425,49.85,535892,0
2017-01-31,49.55,49.95,49.05,49.1,539514,0
2017-02-01,49.6,49.9,48.5,49,544434,0
2017-02-02,48.9,49.6,48.45,49.2,373090,0
2017-02-03,49.55,50.65,49.1,50.1,573061,0
2017-02-06,50.1,50.5,49.45,49.95,376626,0
2017-02-07,50,50.775,50,50.5,355158,0
2017-02-08,50.4,50.7,50,50.55,445084,0
2017-02-09,50.75,51.25,50.525,50.7,342661,0
2017-02-10,50.95,51.05,50.6,50.85,363172,0
2017-02-13,50.95,51.15,49.4,51.05,240285,0
2017-02-14,50.75,51,50.25,50.8,178396,0
2017-02-15,50.5,51.25,49.858,51.15,232198,0
2017-02-16,50.85,51.75,50.75,51.25,382799,0
2017-02-17,51.2,51.4,50.8,51.4,271555,0
2017-02-21,51.4,51.95,50.3,51.8,299111,0
2017-02-22,51.85,51.95,51.05,51.55,156992,0
2017-02-23,51.65,51.75,50.8,51.15,225924,0
2017-02-24,50.7,51.1,49.9,50.45,440079,0
2017-02-27,50.3,50.6,49.3,50,311984,0
2017-02-28,50,50.1,49,49.05,276111,0
2017-03-01,49.6,50.2,49.4,50.1,334199,0
2017-03-02,50.05,50.1,49.15,49.2,180035,0
2017-03-03,49.05,49.4,48.8,49.1,280125,0
2017-03-06,48.9,49.1,48.625,48.85,104543,0
2017-03-07,48.8,49.25,48.5,48.7,196559,0
2017-03-08,48.8,49.75,48.8,49.55,348982,0
2017-03-09,49.45,49.6,48.075,48.5,318336,0
2017-03-10,48.95,51.5,48.75,49.2,329402,0
2017-03-13,49.5,49.95,49.05,49.8,283551,0
2017-03-14,49.5,50.1,49.4,49.75,222970,0
2017-03-15,49.85,50.3,49.45,49.95,303126,0
2017-03-16,50.1,51.15,49.275,50.95,395711,0
2017-03-17,50.8,51.05,50.35,50.8,485508,0
2017-03-20,50.75,51.25,50.4,50.95,348538,0
2017-03-21,51,51.35,49.15,49.25,323783,0
2017-03-22,49.3,49.85,48.925,49.4,257854,0
2017-03-23,49.4,50.15,48.85,49.35,283310,0
2017-03-24,49.65,49.7,48.7,49.1,166004,0
2017-03-27,48.55,49.55,48.3,49.3,258888,0
2017-03-28,49.25,49.65,49,49.25,335535,0
2017-03-29,49.2,49.75,48.7,49.7,433974,0
2017-03-30,49.75,50.7,48.875,50.65,316018,0
2017-03-31,50.6,51.025,50.5,50.8,315559,0
2017-04-03,50.7,51.1,49.85,50.65,429756,0
2017-04-04,50.5,51.05,49.5,50.55,307592,0
2017-04-05,50.75,51.15,49.9,50.05,358554,0
2017-04-06,50.1,50.65,49.65,50.45,162982,0
2017-04-07,50.35,50.9,50.25,50.7,240933,0
2017-04-10,50.8,51.2,50.45,51.2,163930,0
2017-04-11,51,51.5,50.255,51.45,275984,0
2017-04-12,51.45,51.45,50.35,50.65,254628,0
2017-04-13,50.65,51.1,49.75,49.75,282219,0
2017-04-17,49.95,50.7,49.95,50.55,203137,0
2017-04-18,49.85,50.4,49.75,50.25,417252,0
2017-04-19,50.25,50.875,50.25,50.4,339310,0
2017-04-20,50.6,51.6,50.35,51.45,310972,0
2017-04-21,51.3,51.3,50.15,50.15,275070,0
2017-04-24,50.9,51.1,50.5,50.65,349553,0
2017-04-25,51.05,51.75,50.9,51,277971,0
2017-04-26,51.1,51.8,51.1,51.55,417315,0
2017-04-27,51.65,51.9,50.65,50.7,470752,0
2017-04-28,50.65,51.1,50.35,50.45,684001,0
2017-05-01,50.65,51.85,50,51.7,742956,0
2017-05-02,51.5,52.75,51.5,52.45,482501,0
2017-05-03,55.6,57.55,54,55.9,1992231,0
2017-05-04,56.35,56.55,55.625,55.85,782940,0
2017-05-05,56.1,56.9,55.45,56.45,685600,0
2017-05-08,56,58.15,55.2,58,584885,0
2017-05-09,58.3,58.4,57.3,57.7,337258,0
2017-05-10,57.7,58,57.15,57.6,501932,0
2017-05-11,57.2,57.4,56.45,56.75,266677,0
2017-05-12,56.6,57.4,56.55,56.85,281897,0
2017-05-15,56.95,58.125,56.15,57.55,309430,0
2017-05-16,56.8,57.35,56.45,56.75,569364,0
2017-05-17,55.8,56.25,55.375,55.4,381164,0
2017-05-18,55.3,55.45,54.55,55,624201,0
2017-05-19,55.25,55.85,54.925,55.7,426141,0
2017-05-22,55.95,55.95,55,55.25,364637,0
2017-05-23,55.2,55.5,54.85,55.2,285204,0
2017-05-24,55.1,55.55,54.95,55.45,283224,0
2017-05-25,55.5,55.75,55.3,55.4,280810,0
2017-05-26,55.35,55.6,54.75,55.6,249867,0
2017-05-30,55.6,56.4,55.6,56.2,230899,0
2017-05-31,56.2,56.525,55.8,56.125,322483,0
2017-06-01,56.25,56.9,56.15,56.5,219880,0
2017-06-02,56.5,56.975,56.3,56.35,328103,0
2017-06-05,56.25,56.8,56.15,56.2,235157,0
2017-06-06,56.05,57.75,55.83,57.25,443760,0
2017-06-07,57.4,58.4,57.05,58,387891,0
2017-06-08,57.9,58.625,57.55,58.4,327954,0
2017-06-09,58.7,58.75,56.3,57.5,619766,0
2017-06-12,57.25,57.45,55.96,57,384138,0
2017-06-13,57.3,57.45,56.75,56.95,232492,0
2017-06-14,57.1,57.3,56.2,56.55,184431,0
2017-06-15,55.75,56.6,55.25,56.35,143261,0
2017-06-16,55.95,56.625,55.85,56.4,454599,0
2017-06-19,56.55,57.25,56.3,56.8,202881,0
2017-06-20,56.75,56.95,56.35,56.8,305303,0
2017-06-21,57,57.4,56.475,56.85,256744,0
2017-06-22,56.95,57.2,56.3,57.2,294308,0
2017-06-23,57.15,58.4,56.85,58.2,279842,0
2017-06-26,58.05,59,58.05,58.5,390109,0
2017-06-27,58.35,58.45,57.45,57.6,287734,0
2017-06-28,58,58.55,56.9,57.95,306058,0
2017-06-29,57.95,57.95,56.4,56.65,248080,0
2017-06-30,56.8,57.2,56.4,56.45,330015,0
2017-07-03,56.75,56.8,55.2,55.3,161542,0
2017-07-05,55.45,56.1,55.2,55.7,223105,0
2017-07-06,55.4,56.025,55.05,55.75,271559,0
2017-07-07,55.85,57.3,55.4,57.15,226165,0
2017-07-10,57.2,57.55,56.7,57.325,293490,0
2017-07-11,57.3,57.85,56.75,56.9,228743,0
2017-07-12,57.5,58.4,57,58.15,295967,0
2017-07-13,58.5,58.5,57.695,58,156620,0
2017-07-14,57.95,58.85,57.85,58.45,224604,0
2017-07-17,58.1,60,58.1,59.8,379828,0
2017-07-18,59.1,59.65,57.7,59.5,367434,0
2017-07-19,59.45,60.55,59.45,60.2,277910,0
2017-07-20,60.15,60.425,59.55,60.1,210747,0
2017-07-21,60.35,60.6,59.625,60.25,234046,0
2017-07-24,60.1,61.2,59.8,61.05,772846,0
2017-07-25,62,64.6,61.55,63.2,1157287,0
2017-07-26,63.3,63.3,61.15,61.7,666016,0
2017-07-27,61.95,61.95,59.75,60.35,433888,0
2017-07-28,59.9,61.1,59.35,60.05,383480,0
2017-07-31,60.3,60.95,59.55,59.55,214943,0
2017-08-01,59.95,60.575,59.55,60.4,402902,0
2017-08-02,60.45,60.55,59.6,60.1,268107,0
2017-08-03,60.1,60.45,59.35,59.9,237224,0
2017-08-04,59.875,60.5,59.55,60.4,286719,0
2017-08-07,60.45,61,60.25,60.75,250258,0
2017-08-08,60.65,60.65,59.125,59.2,318623,0
2017-08-09,58.85,58.95,58.05,58.3,199510,0
2017-08-10,58.1,58.45,57.2,57.25,248581,0
2017-08-11,57.35,59.05,56.7,58.95,277701,0
2017-08-14,59.5,60.025,59.45,59.7,280437,0
2017-08-15,59.35,59.483,58.8,58.8,256442,0
2017-08-16,59.1,59.5,58.85,59.1,163250,0
2017-08-17,58.9,59.35,58.15,58.65,343608,0
2017-08-18,58.35,58.75,58,58.3,325212,0
2017-08-21,58.3,58.35,57.8,58.1,196887,0
2017-08-22,58.2,59.525,58.2,59.35,168069,0
2017-08-23,58.95,59.375,58.8,59.1,189486,0
2017-08-24,59.3,59.75,58.8,59.65,182745,0
2017-08-25,59.75,60.2,59.5,59.8,224477,0
2017-08-28,59.9,59.95,59.25,59.8,150922,0
2017-08-29,59.25,59.975,59.05,59.8,206755,0
2017-08-30,59.85,60.45,59.5,60.2,197128,0
2017-08-31,60.35,61.05,60.3,61.05,178275,0
2017-09-01,61.2,61.2,60.45,60.85,114354,0
2017-09-05,60.8,61.2,60.3,60.8,202626,0
2017-09-06,60.95,61.05,60.475,60.6,271893,0
2017-09-07,60.7,60.85,60.25,60.5,221314,0
2017-09-08,60.5,60.6,59.9,60.15,169106,0
2017-09-11,60.45,61.2,60.2,60.65,290113,0
2017-09-12,60.8,61.05,60.1,60.95,241303,0
2017-09-13,60.75,61.1,60.65,60.95,200472,0
2017-09-14,60.9,61.6,60.65,61.45,250874,0
2017-09-15,61.3,61.55,60.7,60.95,546713,0
2017-09-18,60.9,61.35,60.85,61.1,298394,0
2017-09-19,61.05,61.45,60.85,61.1,344306,0
2017-09-20,61.2,61.7,60.8,61.2,241102,0
2017-09-21,61.25,61.25,60.2,60.7,390000,0
2017-09-22,60.75,61.35,60.55,60.85,139143,0
2017-09-25,60.8,60.95,59.65,60,297937,0
2017-09-26,60.4,60.95,60.1,60.55,207563,0
2017-09-27,60.9,61.75,60.75,61.6,267190,0
2017-09-28,61.45,61.45,60.85,61.15,275971,0
2017-09-29,61.2,61.55,60.75,60.8,333737,0
2017-10-02,60.9,62.15,60.9,61.25,474777,0
2017-10-03,61.35,61.975,60.9,61.8,340758,0
2017-10-04,61.65,62.15,61.3,61.95,160727,0
2017-10-05,62.1,62.6,61.8,62.55,308111,0
2017-10-06,62.2,62.65,62.1,62.65,131372,0
2017-10-09,62.55,62.65,62,62.5,182703,0
2017-10-10,62.6,62.7,61.8,62.4,194002,0
2017-10-11,62.45,62.45,61.7,62.35,201320,0
2017-10-12,62.25,62.4,61.35,61.35,228423,0
2017-10-13,61.55,62.25,61.5,61.7,157604,0
2017-10-16,61.75,62.45,61.5,62,239631,0
2017-10-17,59.2,61.5,58.6,60.7,468377,0
2017-10-18,59.35,60.1,57.65,57.95,892624,0
2017-10-19,57.75,58.69,57.5,58.05,802845,0
2017-10-20,58.6,58.65,58.075,58.55,825725,0
2017-10-23,58.35,58.55,57.45,57.9,786177,0
2017-10-24,51.5,54.15,50,52.5,2744343,0
2017-10-25,52.3,52.3,50.225,51.4,1232698,0
2017-10-26,51.55,51.8,50.65,51.55,607484,0
2017-10-27,51.95,52.25,51.1,51.35,584215,0
2017-10-30,50.95,52.5,50.8,51.85,998904,0
2017-10-31,52,52.15,51.15,52.05,876072,0
2017-11-01,52.3,52.3,51,51.6,890481,0
2017-11-02,51.45,52.4,51.45,52,478298,0
2017-11-03,51.95,53.4,51.7,53.25,514146,0
2017-11-06,53.1,53.65,52.85,53.3,723229,0
2017-11-07,53.35,54.1,53.15,53.75,759545,0
2017-11-08,53.7,54.65,53.65,54.5,447925,0
2017-11-09,54.4,54.65,53.55,53.6,344073,0
2017-11-10,53.45,54.5,53.45,54.3,340517,0
