Date,Open,High,Low,Close,Volume,OpenInt
2009-06-24,7,7,7,7,0,0
2009-06-25,9,9.5,8,8.5,11188210,0
2009-06-26,8.33,8.6,8.125,8.155,944242,0
2009-06-29,8.39,8.5,8.1,8.5,604932,0
2009-06-30,8.5,8.75,8.16,8.19,590340,0
2009-07-01,8.2,8.295,8.065,8.25,476594,0
2009-07-02,8.275,8.335,8,8.12,523396,0
2009-07-06,8.05,8.275,7.86,8.125,455608,0
2009-07-07,8.175,8.2,7.89,7.91,420540,0
2009-07-08,8,8.02,7.75,7.825,150990,0
2009-07-09,7.825,8.06,7.69,8.06,407586,0
2009-07-10,7.93,8.255,7.93,8.165,236868,0
2009-07-13,8.285,8.515,8.18,8.515,357924,0
2009-07-14,8.515,8.72,8.36,8.54,96126,0
2009-07-15,8.725,8.75,8.48,8.75,331002,0
2009-07-16,8.75,8.75,8.5,8.6,166570,0
2009-07-17,8.535,8.715,8.355,8.55,277716,0
2009-07-20,8.625,8.725,8.33,8.495,111364,0
2009-07-21,8.47,8.675,8.21,8.375,125406,0
2009-07-22,8.42,8.49,8.09,8.35,505606,0
2009-07-23,8.445,8.5,8.255,8.36,196912,0
2009-07-24,8.49,8.49,8.15,8.26,85788,0
2009-07-27,8.345,8.49,8.27,8.455,105952,0
2009-07-28,8.35,8.705,8.125,8.7,439374,0
2009-07-29,8.65,8.715,8.315,8.715,69704,0
2009-07-30,8.75,9,8.725,8.87,268946,0
2009-07-31,9.07,9.32,8.855,9.225,235680,0
2009-08-03,9.5,9.865,9.4,9.55,152702,0
2009-08-04,9.65,9.735,9.14,9.495,526264,0
2009-08-05,9.61,9.64,9.085,9.225,165104,0
2009-08-06,9.305,9.33,8.915,8.965,186796,0
2009-08-07,8.975,9.225,8.575,8.995,132546,0
2009-08-10,8.875,8.95,8.585,8.705,75968,0
2009-08-11,8.575,8.64,8.18,8.51,217160,0
2009-08-12,8.5,8.53,8.18,8.18,183500,0
2009-08-13,8.185,9.44,8.185,9.1,602948,0
2009-08-14,9.05,9.05,8.205,8.75,281260,0
2009-08-17,8.535,8.62,8.215,8.6,260262,0
2009-08-18,8.57,8.625,8.265,8.4,190716,0
2009-08-19,8.39,8.395,8.11,8.25,178374,0
2009-08-20,8.495,8.855,8.43,8.65,167256,0
2009-08-21,8.765,8.835,8.565,8.745,62368,0
2009-08-24,8.75,8.795,8.46,8.58,79392,0
2009-08-25,8.64,8.675,8.385,8.55,117816,0
2009-08-26,8.59,8.675,8.15,8.15,168668,0
2009-08-27,8.105,8.25,8.04,8.155,227904,0
2009-08-28,8.085,8.385,7.875,8.01,79330,0
2009-08-31,8.01,8.055,7.9,7.93,124466,0
2009-09-01,7.93,8.095,7.9,8.015,100102,0
2009-09-02,8.015,8.25,8.015,8.245,48246,0
2009-09-03,8.25,8.25,8.05,8.055,54544,0
2009-09-04,8.02,8.075,7.97,8,74548,0
2009-09-08,8.075,8.075,7.87,7.95,187760,0
2009-09-09,7.835,8.02,7.795,7.9,99690,0
2009-09-10,7.9,8.115,7.87,7.95,153282,0
2009-09-11,7.97,7.975,7.86,7.94,57320,0
2009-09-14,7.9,8.065,7.875,8.025,66022,0
2009-09-15,7.985,8.06,7.875,7.99,87772,0
2009-09-16,7.965,8.08,7.88,8,130604,0
2009-09-17,7.93,8.295,7.92,8.27,409726,0
2009-09-18,8.265,8.265,8.125,8.225,453342,0
2009-09-21,8.215,8.23,8.095,8.175,125612,0
2009-09-22,8.25,8.25,8,8.03,96582,0
2009-09-23,8.025,8.125,7.935,7.99,67248,0
2009-09-24,7.97,8.08,7.91,7.95,70020,0
2009-09-25,8,8.04,7.61,7.67,351876,0
2009-09-28,7.77,7.77,7.265,7.515,458080,0
2009-09-29,7.515,7.795,7.48,7.61,793224,0
2009-09-30,7.65,7.76,7.435,7.575,2013352,0
2009-10-01,7.51,7.685,7.51,7.575,129492,0
2009-10-02,7.55,7.675,7.5,7.5,266904,0
2009-10-05,7.51,7.65,7.485,7.52,164546,0
2009-10-06,7.61,7.715,7.52,7.715,154934,0
2009-10-07,7.865,8.175,7.865,8.015,182158,0
2009-10-08,8.1,8.16,7.895,7.995,181388,0
2009-10-09,8.015,8.155,7.99,8.15,191212,0
2009-10-12,8.15,8.395,8.05,8.33,436128,0
2009-10-13,8.35,8.5,8.065,8.43,508644,0
2009-10-14,8.5,8.505,8.24,8.27,82110,0
2009-10-15,8.235,8.235,8.035,8.15,130918,0
2009-10-16,8.085,8.175,8,8.025,108280,0
2009-10-19,8.08,8.23,8.025,8.045,78478,0
2009-10-20,8.045,8.045,7.99,8.005,144798,0
2009-10-21,8.045,8.115,8,8.01,50828,0
2009-10-22,8.02,8.1,7.975,8.075,108006,0
2009-10-23,8.17,8.19,8.01,8.015,151560,0
2009-10-26,8.32,8.6,8.1,8.19,305128,0
2009-10-27,8.26,8.31,7.99,8,137800,0
2009-10-28,8.025,8.07,7.95,7.97,114232,0
2009-10-29,8.03,8.055,7.895,7.975,86054,0
2009-10-30,8.04,8.12,7.875,7.9,280540,0
2009-11-02,7.915,7.96,7.835,7.885,53770,0
2009-11-03,7.85,7.955,7.83,7.905,58620,0
2009-11-04,7.91,7.985,7.785,7.81,159326,0
2009-11-05,7.78,7.91,7.75,7.795,102010,0
2009-11-06,7.81,7.855,7.69,7.83,57766,0
2009-11-09,7.785,7.91,7.7,7.735,88766,0
2009-11-10,7.735,7.81,7.675,7.7,123000,0
2009-11-11,7.75,7.76,7.6,7.605,459390,0
2009-11-12,7.575,7.75,7.41,7.7,647002,0
2009-11-13,8.16,8.25,7.48,7.505,1308744,0
2009-11-16,7.59,8.345,7.59,8.12,868506,0
2009-11-17,8.245,8.575,8.125,8.445,500846,0
2009-11-18,8.45,8.85,8.41,8.695,304576,0
2009-11-19,8.695,8.985,8.51,8.89,437346,0
2009-11-20,8.45,8.5,8.25,8.34,287942,0
2009-11-23,8.43,8.785,8.305,8.735,154936,0
2009-11-24,8.75,8.75,8.605,8.65,74214,0
2009-11-25,8.58,8.695,8.57,8.62,69014,0
2009-11-27,8.57,8.625,8.245,8.555,171734,0
2009-11-30,8.515,8.605,8.42,8.475,727606,0
2009-12-01,8.56,8.72,8.405,8.535,164000,0
2009-12-02,8.605,8.605,8.095,8.145,203092,0
2009-12-03,8.1,8.195,8,8.035,187386,0
2009-12-04,8.13,8.36,8.015,8.295,300568,0
2009-12-07,8.255,8.29,7.91,8,221256,0
2009-12-08,7.89,7.98,7.675,7.745,468432,0
2009-12-09,7.78,7.825,7.38,7.445,6788874,0
2009-12-10,7.46,7.58,7.46,7.535,2212968,0
2009-12-11,7.535,7.645,7.5,7.55,1102730,0
2009-12-14,7.6,7.75,7.455,7.675,747074,0
2009-12-15,7.64,7.87,7.56,7.86,941708,0
2009-12-16,7.875,7.89,7.7,7.81,436750,0
2009-12-17,7.81,7.89,7.66,7.66,184250,0
2009-12-18,7.73,7.765,7.56,7.715,374748,0
2009-12-21,7.72,7.93,7.575,7.635,488592,0
2009-12-22,7.575,7.625,7.455,7.525,762828,0
2009-12-23,7.55,7.63,7.47,7.615,441958,0
2009-12-24,7.62,7.72,7.525,7.65,172292,0
2009-12-28,7.7,7.705,7.58,7.65,271392,0
2009-12-29,7.64,7.92,7.625,7.79,342570,0
2009-12-30,7.815,7.96,7.67,7.955,289692,0
2009-12-31,7.96,8.1,7.76,7.81,383156,0
2010-01-04,7.92,8.02,7.795,8.01,278090,0
2010-01-05,8,8.1,7.69,7.78,437880,0
2010-01-06,7.8,7.965,7.685,7.9,363754,0
2010-01-07,7.865,8.065,7.765,8,306922,0
2010-01-08,7.93,8,7.735,7.81,420088,0
2010-01-11,7.81,8.005,7.81,7.99,295622,0
2010-01-12,7.955,8.075,7.795,7.945,187576,0
2010-01-13,7.935,7.99,7.78,7.93,251908,0
2010-01-14,7.9,8,7.845,7.88,392830,0
2010-01-15,7.915,7.985,7.7,7.78,232082,0
2010-01-19,7.79,8.025,7.74,8.005,355028,0
2010-01-20,7.955,8.19,7.84,8.155,608320,0
2010-01-21,8.145,8.15,7.885,7.985,241570,0
2010-01-22,7.95,8.12,7.86,7.94,384236,0
2010-01-25,7.965,8.005,7.83,7.85,184746,0
2010-01-26,7.8,8.34,7.755,8.125,556012,0
2010-01-27,8.07,8.345,8,8.335,583980,0
2010-01-28,8.285,8.445,8.185,8.32,399726,0
2010-01-29,8.325,8.42,8.215,8.34,376296,0
2010-02-01,8.325,8.455,8.25,8.385,467782,0
2010-02-02,7.995,8.49,7.925,8.39,479046,0
2010-02-03,8.33,8.39,8.15,8.36,170284,0
2010-02-04,8.35,8.35,8.025,8.035,179162,0
2010-02-05,7.875,7.875,7.45,7.485,1589342,0
2010-02-08,7.475,7.605,7.41,7.435,205716,0
2010-02-09,7.505,7.645,7.42,7.63,348932,0
2010-02-10,7.62,7.62,7.44,7.535,193914,0
2010-02-11,7.535,7.595,7.475,7.545,244618,0
2010-02-12,7.46,7.555,7.25,7.545,439618,0
2010-02-16,7.575,7.575,7.475,7.5,151206,0
2010-02-17,7.55,7.66,7.395,7.505,281564,0
2010-02-18,7.52,7.655,7.425,7.635,251666,0
2010-02-19,7.625,7.7,7.55,7.595,98452,0
2010-02-22,7.58,7.6,7.41,7.51,94422,0
2010-02-23,7.48,7.705,7.43,7.635,191830,0
2010-02-24,7.635,7.665,7.42,7.515,230322,0
2010-02-25,7.49,7.58,7.42,7.535,128702,0
2010-02-26,7.525,7.755,7.43,7.71,86900,0
2010-03-01,7.715,7.775,7.61,7.775,109626,0
2010-03-02,7.82,8.06,7.775,7.94,312482,0
2010-03-03,7.95,7.98,7.8,7.845,336702,0
2010-03-04,7.89,7.89,7.69,7.875,201426,0
2010-03-05,8,8.085,7.915,7.925,983756,0
2010-03-08,7.9,7.93,7.56,7.685,469038,0
2010-03-09,7.63,7.745,7.55,7.695,257730,0
2010-03-10,7.67,7.715,7.495,7.515,352162,0
2010-03-11,7.5,7.635,7.485,7.625,327592,0
2010-03-12,7.63,7.68,7.555,7.66,177824,0
2010-03-15,7.645,7.645,7.525,7.59,170882,0
2010-03-16,7.625,7.625,7.51,7.56,66530,0
2010-03-17,7.545,7.6,7.525,7.575,149588,0
2010-03-18,7.605,7.74,7.575,7.735,172804,0
2010-03-19,7.735,7.835,7.69,7.83,290898,0
2010-03-22,7.755,7.94,7.705,7.94,110418,0
2010-03-23,7.89,7.89,7.48,7.565,467796,0
2010-03-24,7.5,7.81,7.445,7.63,425886,0
2010-03-25,7.635,7.795,7.545,7.63,436840,0
2010-03-26,7.625,7.66,7.57,7.625,325010,0
2010-03-29,7.625,7.69,7.61,7.64,209304,0
2010-03-30,7.61,7.675,7.555,7.625,120352,0
2010-03-31,7.57,7.655,7.5,7.6,381798,0
2010-04-01,7.575,7.625,7.45,7.625,258560,0
2010-04-05,7.615,7.625,7.525,7.625,150662,0
2010-04-06,7.575,7.685,7.525,7.675,409182,0
2010-04-07,7.635,7.685,7.575,7.63,299726,0
2010-04-08,7.645,7.645,7.5,7.55,200772,0
2010-04-09,7.58,7.605,7.46,7.5,162436,0
2010-04-12,7.535,7.65,7.535,7.62,236776,0
2010-04-13,7.595,7.66,7.5,7.605,279586,0
2010-04-14,7.625,7.645,7.53,7.585,168358,0
2010-04-15,7.55,7.645,7.55,7.645,249164,0
2010-04-16,7.87,8.345,7.86,7.98,1781236,0
2010-04-19,8,8.13,7.815,7.855,555186,0
2010-04-20,7.855,7.955,7.755,7.94,381046,0
2010-04-21,7.91,7.965,7.695,7.73,312606,0
2010-04-22,7.725,7.725,7.585,7.6,566854,0
2010-04-23,7.6,7.64,7.4,7.42,357348,0
2010-04-26,7.425,7.575,7.425,7.45,141250,0
2010-04-27,7.43,7.625,7.31,7.32,326080,0
2010-04-28,7.35,7.55,7.255,7.48,298454,0
2010-04-29,7.515,7.55,7.43,7.505,164790,0
2010-04-30,7.485,7.51,7.32,7.335,199696,0
2010-05-03,7.335,7.57,7.3,7.565,477502,0
2010-05-04,7.48,7.585,7.365,7.42,157016,0
2010-05-05,7.41,7.475,7.37,7.445,82936,0
2010-05-06,7.435,7.455,7,7.25,282228,0
2010-05-07,7.25,7.45,7.115,7.24,255368,0
2010-05-10,7.44,7.5,7.11,7.295,185822,0
2010-05-11,7.22,7.355,7.085,7.315,193336,0
2010-05-12,7.32,7.78,7.32,7.73,635202,0
2010-05-13,7.69,7.975,7.68,7.745,432896,0
2010-05-14,7.66,7.665,7.45,7.63,320768,0
2010-05-17,7.63,7.8,7.475,7.775,298876,0
2010-05-18,7.815,7.815,7.575,7.675,349136,0
2010-05-19,7.62,7.65,7.15,7.17,463018,0
2010-05-20,7.05,7.095,6.755,6.94,724436,0
2010-05-21,6.84,7.055,6.75,6.925,353592,0
2010-05-24,6.9,7.115,6.775,6.965,167996,0
2010-05-25,6.84,6.93,6.68,6.905,291748,0
2010-05-26,6.895,6.93,6.75,6.82,190152,0
2010-05-27,6.945,7.13,6.885,7.13,343002,0
2010-05-28,7.14,7.18,6.72,7.025,331772,0
2010-06-01,6.975,7.175,6.965,6.965,174938,0
2010-06-02,6.995,7.185,6.915,7.185,173652,0
2010-06-03,7.145,7.495,7.08,7.485,152568,0
2010-06-04,7.35,7.395,7.22,7.315,120390,0
2010-06-07,7.37,7.37,6.965,7.01,412534,0
2010-06-08,7.025,7.425,6.86,7.425,528858,0
2010-06-09,7.455,7.48,7.195,7.245,346254,0
2010-06-10,7.26,7.27,7.14,7.25,405912,0
2010-06-11,7.16,7.255,7.16,7.25,257464,0
2010-06-14,7.29,7.4,7.175,7.21,218878,0
2010-06-15,7.24,7.485,7.19,7.475,243366,0
2010-06-16,7.425,7.575,7.34,7.46,134436,0
2010-06-17,7.5,7.575,7.465,7.565,143382,0
2010-06-18,7.6,7.835,7.545,7.75,425906,0
2010-06-21,7.825,7.89,7.59,7.75,387612,0
2010-06-22,7.745,7.9,7.575,7.665,285446,0
2010-06-23,7.655,7.88,7.505,7.665,272838,0
2010-06-24,7.665,7.97,7.65,7.945,481330,0
2010-06-25,7.94,8.285,7.815,8.21,3388102,0
2010-06-28,8.135,8.135,7.765,7.79,304040,0
2010-06-29,7.705,7.705,7.495,7.645,164918,0
2010-06-30,7.67,7.855,7.545,7.745,97570,0
2010-07-01,7.775,7.89,7.565,7.76,235940,0
2010-07-02,7.795,7.945,7.72,7.905,483088,0
2010-07-06,7.955,7.99,7.78,7.805,125410,0
2010-07-07,7.84,7.93,7.725,7.915,180936,0
2010-07-08,7.975,8.125,7.85,7.935,508602,0
2010-07-09,7.91,8.015,7.91,8,171922,0
2010-07-12,8,8.08,7.955,7.985,438970,0
2010-07-13,8,8.04,7.845,7.9,320304,0
2010-07-14,7.94,8.035,7.91,7.97,325730,0
2010-07-15,7.95,8.005,7.77,7.895,115440,0
2010-07-16,7.83,7.925,7.68,7.69,250608,0
2010-07-19,7.69,7.76,7.5,7.53,234294,0
2010-07-20,7.48,7.875,7.375,7.82,351222,0
2010-07-21,7.86,7.885,7.555,7.6,148544,0
2010-07-22,7.685,7.735,7.63,7.65,379080,0
2010-07-23,7.655,7.705,7.56,7.69,287202,0
2010-07-26,7.725,7.86,7.655,7.825,467466,0
2010-07-27,7.865,7.895,7.72,7.75,465496,0
2010-07-28,7.75,7.75,7.595,7.6,122496,0
2010-07-29,7.605,7.72,7.54,7.585,171862,0
2010-07-30,7.51,7.67,7.455,7.54,97084,0
2010-08-02,7.6,7.725,7.56,7.61,303948,0
2010-08-03,7.57,7.895,7.545,7.66,283474,0
2010-08-04,7.665,8,7.665,7.995,268670,0
2010-08-05,7.945,8,7.855,7.965,172030,0
2010-08-06,7.855,7.925,7.79,7.895,127020,0
2010-08-09,7.9,8.065,7.815,8.06,174098,0
2010-08-10,7.98,8.21,7.975,8.175,260858,0
2010-08-11,8.065,8.13,7.95,7.995,448200,0
2010-08-12,7.91,8.135,7.83,8.095,195970,0
2010-08-13,8.105,8.465,7.975,8.37,899296,0
2010-08-16,8.375,8.48,8.26,8.385,470508,0
2010-08-17,8.455,8.575,8.4,8.475,766426,0
2010-08-18,8.485,8.585,8.395,8.575,450628,0
2010-08-19,8.54,8.565,8.32,8.37,173872,0
2010-08-20,8.36,8.39,8.25,8.28,303394,0
2010-08-23,8.25,8.355,8.14,8.25,693566,0
2010-08-24,8.18,8.33,8.115,8.19,289802,0
2010-08-25,8.165,8.43,8.165,8.35,561086,0
2010-08-26,8.315,8.35,8.17,8.225,415842,0
2010-08-27,8.295,8.785,8.265,8.645,587668,0
2010-08-30,8.635,8.71,8.48,8.52,236852,0
2010-08-31,8.55,8.625,8.43,8.575,368088,0
2010-09-01,8.64,8.875,8.54,8.83,444970,0
2010-09-02,8.875,8.875,8.5,8.605,370954,0
2010-09-03,8.61,8.665,8.51,8.645,130074,0
2010-09-07,8.6,8.645,8.505,8.54,327164,0
2010-09-08,8.565,8.745,8.515,8.7,109718,0
2010-09-09,8.75,8.755,8.57,8.715,118560,0
2010-09-10,8.775,8.875,8.69,8.815,116922,0
2010-09-13,8.84,8.995,8.805,8.97,221044,0
2010-09-14,8.915,9,8.82,8.855,248610,0
2010-09-15,8.81,8.875,8.71,8.75,148096,0
2010-09-16,8.995,9,8.915,8.99,448034,0
2010-09-17,9,9.355,9,9.15,337678,0
2010-09-20,9.13,9.375,8.985,9.13,297514,0
2010-09-21,9.14,9.17,8.955,8.99,99018,0
2010-09-22,8.995,9.01,8.69,8.78,184364,0
2010-09-23,8.725,8.965,8.585,8.775,106844,0
2010-09-24,8.875,9.105,8.775,9.1,102796,0
2010-09-27,9.105,9.2,9.055,9.095,112656,0
2010-09-28,9.14,9.26,8.825,9.25,145056,0
2010-09-29,9.21,9.705,9.115,9.65,369704,0
2010-09-30,9.73,9.73,9.535,9.6,362362,0
2010-10-01,9.66,9.715,9.495,9.64,163848,0
2010-10-04,9.635,9.75,9.55,9.565,166968,0
2010-10-05,9.6,9.82,9.59,9.765,304978,0
2010-10-06,9.765,9.915,9.665,9.74,138966,0
2010-10-07,9.825,9.83,9.64,9.645,95832,0
2010-10-08,9.615,9.79,9.57,9.75,169748,0
2010-10-11,9.795,9.835,9.695,9.7,307310,0
2010-10-12,9.655,10.04,9.625,9.89,462900,0
2010-10-13,9.935,10.305,9.805,10.19,396040,0
2010-10-14,10.215,10.5,10.15,10.385,683168,0
2010-10-15,10.485,10.5,10.2,10.215,306558,0
2010-10-18,10.195,10.315,9.96,10.12,153290,0
2010-10-19,9.78,9.97,9.635,9.72,200734,0
2010-10-20,9.775,10.12,9.775,10.035,160472,0
2010-10-21,10.095,10.27,9.92,9.98,155788,0
2010-10-22,10.065,10.105,9.955,10,80028,0
2010-10-25,10.015,10.05,9.63,9.64,182822,0
2010-10-26,9.585,9.735,9.375,9.7,183986,0
2010-10-27,9.64,9.645,9.215,9.375,293056,0
2010-10-28,9.46,9.46,9.095,9.19,192480,0
2010-10-29,9.14,9.44,9.075,9.315,182872,0
2010-11-01,9.36,9.42,9.2,9.24,230818,0
2010-11-02,9.355,9.51,9.25,9.5,209360,0
2010-11-03,9.53,9.7,9.525,9.675,78044,0
2010-11-04,9.795,9.995,9.795,9.935,207926,0
2010-11-05,9.935,10,9.825,9.885,329354,0
2010-11-08,9.92,10,9.775,9.83,424420,0
2010-11-09,9.81,9.895,9.545,9.59,214044,0
2010-11-10,10.175,10.915,9.895,10.545,1515344,0
2010-11-11,10.51,10.865,10.275,10.735,555962,0
2010-11-12,10.57,10.585,9.78,9.785,616352,0
2010-11-15,9.81,9.81,9.05,9.36,765556,0
2010-11-16,9.27,9.475,9.005,9.275,379068,0
2010-11-17,9.265,9.375,9.02,9.165,211618,0
2010-11-18,9.27,9.53,9.06,9.505,424910,0
2010-11-19,9.51,9.77,9.355,9.58,379162,0
2010-11-22,9.575,10,9.575,9.91,333672,0
2010-11-23,9.8,9.8,9.605,9.68,154426,0
2010-11-24,9.78,9.915,9.71,9.79,163966,0
2010-11-26,9.785,9.845,9.705,9.76,47338,0
2010-11-29,9.735,9.89,9.46,9.85,318198,0
2010-11-30,9.755,9.975,9.65,9.95,402358,0
2010-12-01,10.105,10.355,9.995,10.34,857528,0
2010-12-02,10.375,10.375,10.24,10.34,324298,0
2010-12-03,10.27,10.405,10.21,10.375,174964,0
2010-12-06,10.345,10.42,10.295,10.34,148770,0
2010-12-07,10.395,10.43,10.085,10.135,154410,0
2010-12-08,10.19,10.305,10.075,10.24,209594,0
2010-12-09,10.335,10.445,10.175,10.36,155100,0
2010-12-10,10.415,10.415,10.175,10.3,226594,0
2010-12-13,10.3,10.385,10.14,10.3,286064,0
2010-12-14,10.33,10.88,10.19,10.875,375280,0
2010-12-15,10.8,10.865,10.55,10.75,278242,0
2010-12-16,10.735,11.38,10.665,11.245,304210,0
2010-12-17,11.29,11.785,11.29,11.57,653342,0
2010-12-20,11.65,12.325,11.635,11.93,709748,0
2010-12-21,12.01,12.19,11.91,12.145,502416,0
2010-12-22,12.195,12.32,12.045,12.17,412576,0
2010-12-23,12.13,12.165,12.02,12.12,137758,0
2010-12-27,12.145,12.26,12.085,12.24,68088,0
2010-12-28,12.255,12.255,11.975,12.11,413796,0
2010-12-29,12.075,12.125,11.81,12.12,318418,0
2010-12-30,12.14,12.18,11.905,11.91,77518,0
2010-12-31,11.75,12.075,11.72,11.94,187326,0
2011-01-03,11.965,12.235,11.805,11.875,368076,0
2011-01-04,11.82,11.88,11.32,11.49,302476,0
2011-01-05,11.5,11.54,11.27,11.5,172556,0
2011-01-06,11.55,11.59,11.465,11.585,258400,0
2011-01-07,11.57,12.185,11.57,12.085,526428,0
2011-01-10,12.2,12.975,12.2,12.955,840938,0
2011-01-11,12.96,13.2,12.65,12.745,246028,0
2011-01-12,12.865,12.865,12.61,12.64,300724,0
2011-01-13,12.62,12.765,12.535,12.73,113590,0
2011-01-14,12.78,12.895,12.63,12.69,180392,0
2011-01-18,12.7,13.035,12.635,12.94,150150,0
2011-01-19,12.94,12.965,12.63,12.655,279720,0
2011-01-20,12.52,12.765,12.45,12.5,401942,0
2011-01-21,12.5,12.56,12.335,12.375,369982,0
2011-01-24,12.375,12.565,12.31,12.4,372690,0
2011-01-25,12.325,12.5,12.18,12.46,378054,0
2011-01-26,12.455,12.975,12.4,12.91,226936,0
2011-01-27,12.585,12.725,12.51,12.685,169402,0
2011-01-28,12.61,12.63,12.385,12.42,190328,0
2011-01-31,12.48,12.585,12.25,12.475,176468,0
2011-02-01,12.48,12.555,12.445,12.48,368078,0
2011-02-02,12.43,12.62,12.345,12.525,194372,0
2011-02-03,12.455,12.455,12.25,12.35,370748,0
2011-02-04,12.36,12.36,12.16,12.225,203046,0
2011-02-07,12.765,13.25,12.665,13,507788,0
2011-02-08,13.05,13.345,12.99,13.32,242736,0
2011-02-09,13.345,13.695,13.26,13.555,458398,0
2011-02-10,13.48,13.525,13.3,13.49,594032,0
2011-02-11,13.42,13.51,13.4,13.51,110416,0
2011-02-14,13.59,13.655,13.36,13.48,249214,0
2011-02-15,13.5,13.5,13.23,13.28,274528,0
2011-02-16,13.33,13.51,13.25,13.43,164848,0
2011-02-18,13.33,13.33,12.955,13.17,340564,0
2011-02-22,12.32,13.055,12.305,12.86,525790,0
2011-02-23,12.825,12.895,12.485,12.495,576798,0
2011-02-24,12.505,12.77,12.325,12.6,252786,0
2011-02-25,12.6,12.975,12.6,12.94,126744,0
2011-02-28,13.03,13.5,12.68,12.955,300136,0
2011-03-01,13.015,13.255,12.755,13.04,991632,0
2011-03-02,13.015,13.285,12.9,13.24,198118,0
2011-03-03,13.38,13.39,13.19,13.245,296100,0
2011-03-04,13.21,13.37,13.17,13.34,84396,0
2011-03-07,13.43,13.44,12.64,13.22,372990,0
2011-03-08,13.21,13.475,13.11,13.24,136148,0
2011-03-09,13.31,13.35,13.075,13.325,137766,0
2011-03-10,13.12,13.12,12.655,12.755,215198,0
2011-03-11,12.715,12.86,12.555,12.76,184448,0
2011-03-14,12.62,12.775,12.575,12.665,113966,0
2011-03-15,11.255,11.715,9.885,11.64,2767828,0
2011-03-16,11.655,11.94,11.405,11.645,752464,0
2011-03-17,11.8,12.21,11.655,12.055,655968,0
2011-03-18,12.175,12.395,11.915,12.06,473734,0
2011-03-21,12.815,13.39,12.5,12.575,671610,0
2011-03-22,12.655,12.845,12.555,12.605,349330,0
2011-03-23,12.625,12.685,12.5,12.635,313406,0
2011-03-24,12.715,12.75,12.535,12.635,184464,0
2011-03-25,12.69,13.075,12.575,12.575,461446,0
2011-03-28,12.68,12.905,12.605,12.77,440596,0
2011-03-29,12.645,12.955,12.64,12.73,668624,0
2011-03-30,12.79,13.02,12.645,13.02,960010,0
2011-03-31,13.165,13.195,12.64,12.785,614592,0
2011-04-01,12.77,12.96,12.585,12.645,692488,0
2011-04-04,13.225,13.245,12.685,12.79,769348,0
2011-04-05,12.71,12.865,12.675,12.76,234696,0
2011-04-06,12.865,12.87,12.565,12.63,259046,0
2011-04-07,13.265,13.265,12.655,12.875,700966,0
2011-04-08,12.875,12.925,12.7,12.825,333324,0
2011-04-11,12.78,12.895,12.65,12.78,295706,0
2011-04-12,12.72,12.855,12.65,12.655,204062,0
2011-04-13,12.78,12.925,12.615,12.71,251212,0
2011-04-14,12.66,12.91,12.53,12.91,350340,0
2011-04-15,12.69,13.105,12.69,13.005,301418,0
2011-04-18,12.94,12.995,12.685,12.885,322184,0
2011-04-19,12.92,13.16,12.825,12.935,381580,0
2011-04-20,13.11,13.155,12.935,13.06,315780,0
2011-04-21,13.07,13.07,12.845,12.905,191824,0
2011-04-25,13.08,13.08,12.765,12.92,325276,0
2011-04-26,12.92,13.09,12.81,12.88,263940,0
2011-04-27,12.905,12.925,12.635,12.775,219806,0
2011-04-28,12.785,12.825,12.71,12.82,202120,0
2011-04-29,12.875,12.94,12.75,12.835,172582,0
2011-05-02,13.01,13.03,12.7,12.71,298590,0
2011-05-03,12.705,12.815,12.635,12.7,425484,0
2011-05-04,12.7,12.745,12.505,12.515,251088,0
2011-05-05,12.56,12.56,12.34,12.35,328918,0
2011-05-06,12.525,12.57,12.325,12.355,376616,0
2011-05-09,12.405,12.445,12.28,12.305,375308,0
2011-05-10,12.335,12.335,11.435,11.53,1526512,0
2011-05-11,11.41,12.15,11.25,11.995,989990,0
2011-05-12,11.995,12.255,11.84,12.09,606264,0
2011-05-13,12.18,12.18,11.91,11.93,532336,0
2011-05-16,11.425,11.55,11.045,11.1,1309800,0
2011-05-17,11.015,11.37,10.7,11.3,501456,0
2011-05-18,11.25,11.615,11.24,11.49,375234,0
2011-05-19,11.515,11.615,11.295,11.4,1045922,0
2011-05-20,11.175,11.54,11.175,11.5,338358,0
2011-05-23,11.415,11.64,11.28,11.535,401698,0
2011-05-24,11.52,11.84,11.405,11.5,555622,0
2011-05-25,11.46,11.46,11.27,11.38,547862,0
2011-05-26,11.405,11.535,11.23,11.495,510146,0
2011-05-27,11.545,11.705,11.455,11.53,388812,0
2011-05-31,11.615,11.615,11.39,11.495,510934,0
2011-06-01,11.455,11.57,11.365,11.455,611342,0
2011-06-02,11.455,11.555,11.34,11.495,315210,0
2011-06-03,11.34,11.475,11.3,11.35,300542,0
2011-06-06,11.325,11.42,11.2,11.265,353566,0
2011-06-07,11.39,11.39,11.2,11.25,407036,0
2011-06-08,11.2,11.305,11.12,11.26,385282,0
2011-06-09,11.185,11.5,11.185,11.425,385088,0
2011-06-10,11.36,11.36,10.955,10.98,710884,0
2011-06-13,10.955,11.14,10.87,11.04,432808,0
2011-06-14,11.065,11.16,10.99,11.155,341124,0
2011-06-15,11.075,11.14,10.915,10.955,275110,0
2011-06-16,10.98,10.995,10.69,10.855,528502,0
2011-06-17,10.885,10.92,10.64,10.7,506170,0
2011-06-20,10.58,10.92,10.505,10.92,301222,0
2011-06-21,11.11,11.23,10.975,11.175,200228,0
2011-06-22,11.195,11.49,11,11.4,551088,0
2011-06-23,11.27,11.385,11.115,11.315,163712,0
2011-06-24,11.31,11.375,11.12,11.265,788872,0
2011-06-27,11.22,11.525,11.18,11.51,249102,0
2011-06-28,11.55,11.825,11.55,11.81,408456,0
2011-06-29,11.855,11.855,11.64,11.745,181250,0
2011-06-30,11.795,11.99,11.795,11.935,283268,0
2011-07-01,11.935,12.075,11.855,12.035,257822,0
2011-07-05,12.075,12.255,12.075,12.21,326104,0
2011-07-06,12.2,12.25,12.075,12.12,258202,0
2011-07-07,12.195,12.3,12.11,12.24,215430,0
2011-07-08,12.105,12.18,12.03,12.175,148024,0
2011-07-11,12.025,12.12,11.865,11.965,175816,0
2011-07-12,11.895,12.125,11.775,11.945,254380,0
2011-07-13,11.985,12.3,11.96,12.035,161830,0
2011-07-14,11.895,12.1,11.835,11.85,155464,0
2011-07-15,11.525,11.53,11.125,11.315,912282,0
2011-07-18,11.26,11.26,11.09,11.125,496494,0
2011-07-19,11.245,11.53,10.93,11.23,449770,0
2011-07-20,11.25,11.395,11.075,11.095,266448,0
2011-07-21,11.17,11.18,11.02,11.06,251682,0
2011-07-22,11.075,11.15,10.875,10.99,387052,0
2011-07-25,10.865,11.035,10.785,10.925,693014,0
2011-07-26,10.95,10.99,10.775,10.8,640200,0
2011-07-27,10.815,10.825,10.43,10.44,893248,0
2011-07-28,10.5,10.695,10.435,10.465,362340,0
2011-07-29,10.41,10.41,10.195,10.215,358608,0
2011-08-01,10.305,10.305,9.655,9.795,756006,0
2011-08-02,9.555,9.985,9.555,9.75,505596,0
2011-08-03,9.755,9.8,9.2,9.39,558418,0
2011-08-04,9.31,9.385,9.07,9.095,985542,0
2011-08-05,9.14,9.24,8.545,8.6,847030,0
2011-08-08,8.3,8.635,7.98,7.98,936258,0
2011-08-09,8.685,8.8,7.615,8.26,1475262,0
2011-08-10,7.93,7.93,7.51,7.585,989202,0
2011-08-11,7.61,7.955,7.55,7.76,858428,0
2011-08-12,7.775,8.05,7.705,7.95,760670,0
2011-08-15,7.995,8.22,7.855,8.19,400080,0
2011-08-16,8.08,8.095,7.895,7.995,393818,0
2011-08-17,8.015,8.125,7.855,7.9,268434,0
2011-08-18,7.75,7.75,7.33,7.36,438538,0
2011-08-19,7.15,7.55,7.145,7.265,332396,0
2011-08-22,7.37,7.37,7.035,7.265,482654,0
2011-08-23,7.285,7.68,7.155,7.675,418694,0
2011-08-24,7.64,7.8,7.415,7.745,334412,0
2011-08-25,7.79,7.85,7.575,7.605,331976,0
2011-08-26,7.425,7.76,7.425,7.755,357288,0
2011-08-29,7.825,8.305,7.715,8.25,472896,0
2011-08-30,8.155,8.22,7.93,8.14,484872,0
2011-08-31,8.18,8.345,8.02,8.25,539724,0
2011-09-01,8.175,8.36,8.09,8.17,436092,0
2011-09-02,7.845,7.925,7.695,7.875,474096,0
2011-09-06,7.63,7.88,7.335,7.81,369120,0
2011-09-07,8.03,8.29,7.915,8.275,385764,0
2011-09-08,8.2,8.25,7.92,7.935,369744,0
2011-09-09,7.865,7.975,7.495,7.845,662262,0
2011-09-12,7.705,7.95,7.625,7.93,377562,0
2011-09-13,7.88,8.3,7.88,8.175,517700,0
2011-09-14,8.255,8.475,8.2,8.34,342050,0
2011-09-15,8.41,8.65,8.405,8.54,558242,0
2011-09-16,8.49,8.775,8.39,8.74,440534,0
2011-09-19,8.465,8.52,8.33,8.445,254304,0
2011-09-20,8.44,8.64,8.315,8.44,365100,0
2011-09-21,8.445,8.55,8.275,8.28,506254,0
2011-09-22,7.855,8.24,7.855,8.19,718248,0
2011-09-23,8.065,8.375,8.065,8.28,265730,0
2011-09-26,8.325,8.43,8.08,8.32,466162,0
2011-09-27,8.38,8.785,8.38,8.74,559270,0
2011-09-28,8.72,8.76,8.295,8.305,633944,0
2011-09-29,8.505,8.54,8.22,8.4,508226,0
2011-09-30,8.28,8.35,8.21,8.22,426324,0
2011-10-03,8.155,8.255,7.415,7.555,889988,0
2011-10-04,7.685,8.155,7.465,8.125,610350,0
2011-10-05,8.24,8.575,8.09,8.105,799940,0
2011-10-06,8.1,8.25,8.06,8.245,387754,0
2011-10-07,8.26,8.26,7.93,7.98,247682,0
2011-10-10,8.045,8.245,8.045,8.19,380564,0
2011-10-11,8.125,8.515,8.125,8.475,267574,0
2011-10-12,8.535,8.67,8.4,8.525,197438,0
2011-10-13,8.475,8.525,8.14,8.295,455818,0
2011-10-14,8.79,8.79,8.34,8.57,214164,0
2011-10-17,8.61,8.66,8.45,8.475,289578,0
2011-10-18,8.43,8.815,8.38,8.76,198288,0
2011-10-19,8.65,8.79,8.39,8.43,217732,0
2011-10-20,8.45,8.655,8.42,8.645,270612,0
2011-10-21,8.8,8.845,8.52,8.715,236800,0
2011-10-24,8.79,9.185,8.735,9.03,416252,0
2011-10-25,9,9,8.645,8.685,281046,0
2011-10-26,8.825,8.825,8.45,8.77,201718,0
2011-10-27,9.045,9.46,8.89,9.275,524302,0
2011-10-28,9.26,9.37,9.19,9.26,201600,0
2011-10-31,9.035,9.25,8.975,8.99,280120,0
2011-11-01,8.615,8.665,8.405,8.465,493010,0
2011-11-02,8.56,8.625,8.465,8.56,227146,0
2011-11-03,8.67,8.895,8.49,8.88,268812,0
2011-11-04,8.8,8.99,8.76,8.825,205320,0
2011-11-07,8.8,9.025,8.68,9.005,346816,0
2011-11-08,8.97,10,8.965,9.925,1232098,0
2011-11-09,9.6,9.79,9.245,9.28,434208,0
2011-11-10,9.395,9.45,9.005,9.415,368044,0
2011-11-11,9.465,9.65,9.325,9.52,311554,0
2011-11-14,9.31,9.595,9.31,9.5,288146,0
2011-11-15,9.455,9.725,9.33,9.605,205582,0
2011-11-16,9.5,9.775,9.485,9.585,302380,0
2011-11-17,9.6,9.665,9.44,9.525,514952,0
2011-11-18,9.585,9.67,9.45,9.56,368880,0
2011-11-21,9.49,9.655,9.38,9.54,478328,0
2011-11-22,9.525,9.75,9.48,9.585,404666,0
2011-11-23,9.56,9.615,9.395,9.49,688948,0
2011-11-25,9.43,9.545,9.43,9.5,207750,0
2011-11-28,9.77,9.89,9.475,9.705,242958,0
2011-11-29,9.64,9.855,9.565,9.81,434900,0
2011-11-30,9.97,10.295,9.85,10.08,855646,0
2011-12-01,9.94,10.17,9.85,9.995,349946,0
2011-12-02,10.12,10.175,9.995,10.035,148736,0
2011-12-05,10.1,10.65,10.095,10.645,371426,0
2011-12-06,10.645,10.9,10.56,10.66,620364,0
2011-12-07,10.53,11.03,10.53,10.91,471712,0
2011-12-08,10.825,10.825,10.285,10.295,261820,0
2011-12-09,10.31,10.78,10.205,10.66,167772,0
2011-12-12,10.64,10.67,10.395,10.62,203786,0
2011-12-13,10.675,10.775,10.39,10.42,311428,0
2011-12-14,10.325,10.58,10.325,10.485,593688,0
2011-12-15,10.565,10.665,10.45,10.525,176988,0
2011-12-16,10.555,10.665,10.465,10.535,452710,0
2011-12-19,10.54,10.7,10.44,10.52,439480,0
2011-12-20,10.75,10.925,10.62,10.765,358786,0
2011-12-21,10.865,10.965,10.65,10.885,534652,0
2011-12-22,10.89,10.94,10.735,10.765,252110,0
2011-12-23,10.78,10.93,10.68,10.76,237514,0
2011-12-27,10.765,11.03,10.765,11.005,263332,0
2011-12-28,11.025,11.025,10.81,10.835,268964,0
2011-12-29,10.885,11.145,10.825,11.05,344100,0
2011-12-30,11.065,11.085,10.8,10.875,252808,0
2012-01-03,11.095,11.295,10.75,10.77,452394,0
2012-01-04,10.675,10.985,10.625,10.905,242458,0
2012-01-05,10.73,10.765,10.375,10.655,775426,0
2012-01-06,10.72,10.845,10.565,10.695,386924,0
2012-01-09,10.665,10.75,10.5,10.59,436620,0
2012-01-10,10.72,10.755,10.565,10.68,252348,0
2012-01-11,10.69,10.795,10.595,10.64,279516,0
2012-01-12,10.67,10.675,10.57,10.625,246272,0
2012-01-13,10.515,10.575,9.9,10.08,1204802,0
2012-01-17,10.185,10.215,9.845,9.905,375978,0
2012-01-18,9.92,10.085,9.885,10.01,277336,0
2012-01-19,10.065,10.165,10,10.13,248358,0
2012-01-20,10.13,10.3,10.095,10.245,153470,0
2012-01-23,10.25,10.3,10.01,10.08,166482,0
2012-01-24,10.015,10.365,10.015,10.28,378984,0
2012-01-25,10.27,10.35,10.19,10.335,279664,0
2012-01-26,11,11.005,10.605,10.695,1478218,0
2012-01-27,10.705,10.825,10.695,10.775,5481812,0
2012-01-30,10.745,10.745,10.425,10.595,765166,0
2012-01-31,10.675,10.705,10.44,10.45,426822,0
2012-02-01,10.495,10.495,10.16,10.455,506736,0
2012-02-02,10.41,10.575,10.35,10.48,501984,0
2012-02-03,10.665,10.94,10.545,10.915,557470,0
2012-02-06,10.78,10.78,9.97,10.025,826934,0
2012-02-07,10.015,10.095,9.675,9.715,537276,0
2012-02-08,9.725,9.765,9.555,9.6,876978,0
2012-02-09,9.675,9.675,9.175,9.305,1116948,0
2012-02-10,9.19,9.55,9.07,9.525,453330,0
2012-02-13,9.67,9.795,9.49,9.66,371858,0
2012-02-14,9.695,9.79,9.6,9.76,369676,0
2012-02-15,9.77,9.835,9.325,9.43,608070,0
2012-02-16,9.405,9.57,9.205,9.54,695786,0
2012-02-17,9.555,9.7,9.285,9.465,518344,0
2012-02-21,9.555,9.735,9.515,9.705,528194,0
2012-02-22,9.675,9.69,9.45,9.575,503858,0
2012-02-23,9.6,9.655,9.535,9.63,552614,0
2012-02-24,9.665,9.92,9.635,9.885,569514,0
2012-02-27,9.885,10.125,9.795,10.06,606466,0
2012-02-28,9.975,10.14,9.975,10.13,486310,0
2012-02-29,10.15,10.15,9.97,9.97,596930,0
2012-03-01,10.02,10.16,9.945,9.99,368236,0
2012-03-02,10,10.385,9.895,10.38,1472010,0
2012-03-05,10.38,10.54,10.26,10.395,780878,0
2012-03-06,11.12,12.25,11.03,11.985,3806226,0
2012-03-07,12.075,12.69,11.9,12.47,1673618,0
2012-03-08,12.49,12.65,12.4,12.54,834374,0
2012-03-09,12.475,12.57,12.39,12.43,621332,0
2012-03-12,12.45,12.575,12.265,12.545,527556,0
2012-03-13,12.57,12.975,12.45,12.965,459436,0
2012-03-14,12.945,12.945,12.555,12.655,367978,0
2012-03-15,12.66,12.72,12.475,12.66,203990,0
2012-03-16,12.695,12.875,12.61,12.715,379450,0
2012-03-19,12.62,12.815,12.6,12.795,319172,0
2012-03-20,12.65,12.865,12.43,12.77,274632,0
2012-03-21,12.865,12.95,12.6,12.815,345388,0
2012-03-22,12.735,12.735,12.41,12.45,338972,0
2012-03-23,12.95,13.945,12.875,13.755,1380472,0
2012-03-26,13.775,13.915,13.33,13.825,764536,0
2012-03-27,13.785,13.98,13.76,13.765,776854,0
2012-03-28,13.77,13.845,13.34,13.39,491518,0
2012-03-29,13.35,13.47,13.145,13.415,439110,0
2012-03-30,13.425,13.51,13.195,13.32,413240,0
2012-04-02,13.3,13.525,13.145,13.36,387076,0
2012-04-03,13.355,13.4,13.05,13.25,238816,0
2012-04-04,13.125,13.315,12.845,13.3,360822,0
2012-04-05,13.285,13.35,13.115,13.205,424036,0
2012-04-09,13.005,13.005,12.7,12.725,586370,0
2012-04-10,12.74,12.76,12.23,12.275,432270,0
2012-04-11,12.38,12.93,12.38,12.915,466796,0
2012-04-12,12.89,13.08,12.78,12.805,186472,0
2012-04-13,12.755,12.755,12.48,12.56,130170,0
2012-04-16,12.615,12.705,12.345,12.585,182986,0
2012-04-17,12.7,12.77,12.56,12.565,196760,0
2012-04-18,12.515,12.665,12.395,12.605,167840,0
2012-04-19,12.585,12.69,12.27,12.39,141686,0
2012-04-20,13.005,13.445,12.69,12.725,513704,0
2012-04-23,12.565,12.86,12.335,12.5,416806,0
2012-04-24,12.48,12.77,12.46,12.67,286766,0
2012-04-25,12.805,13.07,12.75,12.8,222542,0
2012-04-26,12.755,12.91,12.62,12.63,156066,0
2012-04-27,12.615,12.845,12.455,12.67,234360,0
2012-04-30,12.645,13.095,12.56,12.955,454592,0
2012-05-01,13.61,14.825,13.555,14.32,1614850,0
2012-05-02,14.295,14.3,13.655,14.2,614726,0
2012-05-03,14.16,14.235,13.81,13.99,688542,0
2012-05-04,13.905,14.31,13.74,13.855,418518,0
2012-05-07,13.86,13.875,13.505,13.7,296224,0
2012-05-08,13.6,13.895,13.445,13.86,322480,0
2012-05-09,13.73,13.88,13.605,13.7,201886,0
2012-05-10,13.76,13.91,13.66,13.78,135184,0
2012-05-11,13.71,14.14,13.625,13.98,249672,0
2012-05-14,13.82,14.05,13.655,13.94,317992,0
2012-05-15,13.965,14.28,13.965,14.05,241860,0
2012-05-16,14.115,14.27,13.955,13.985,266636,0
2012-05-17,13.94,13.94,13.525,13.61,216204,0
2012-05-18,13.585,13.785,13.36,13.48,268170,0
2012-05-21,13.48,14.305,13.37,14.25,451324,0
2012-05-22,14.205,14.635,14.125,14.46,634640,0
2012-05-23,14.295,14.415,14.12,14.27,263306,0
2012-05-24,14.39,14.39,14.03,14.225,130082,0
2012-05-25,14.23,14.33,14.145,14.275,158422,0
2012-05-29,14.33,14.33,13.77,13.945,336424,0
2012-05-30,13.98,14.07,13.795,13.88,373630,0
2012-05-31,13.86,14.255,13.744,14.13,522350,0
2012-06-01,13.74,13.99,13.52,13.57,189526,0
2012-06-04,13.595,13.74,13.455,13.645,218510,0
2012-06-05,13.575,14.05,13.47,14.01,396772,0
2012-06-06,14.11,14.12,13.77,13.885,184380,0
2012-06-07,14.02,14.225,13.7,13.715,145710,0
2012-06-08,13.675,13.9,13.52,13.78,120956,0
2012-06-11,13.925,13.925,13.685,13.775,193196,0
2012-06-12,13.845,14.1,13.7,14.065,169388,0
2012-06-13,14.065,14.105,13.615,13.69,139370,0
2012-06-14,13.665,14.265,13.665,14.19,255686,0
2012-06-15,14.135,14.18,13.855,14.03,395694,0
2012-06-18,13.975,14.195,13.93,14.025,175278,0
2012-06-19,14.075,14.495,14.075,14.39,305360,0
2012-06-20,14.43,15.34,14.43,15.045,924406,0
2012-06-21,15.085,15.17,14.845,15.005,404944,0
2012-06-22,15.17,15.5,14.935,15.055,627414,0
2012-06-25,14.82,15.04,14.705,14.995,134334,0
2012-06-26,14.975,15.225,14.93,15.01,178264,0
2012-06-27,15.06,15.41,14.975,15.26,174796,0
2012-06-28,15.195,15.3,14.93,15.09,172704,0
2012-06-29,15.43,16.375,15.28,16.335,479976,0
2012-07-02,16.455,16.555,16,16.515,487094,0
2012-07-03,16.525,16.624,16.461,16.61,98960,0
2012-07-05,16.54,16.55,15.756,16.055,244570,0
2012-07-06,15.945,16.14,15.875,16.125,196894,0
2012-07-09,16.125,16.51,16.125,16.435,374200,0
2012-07-10,16.465,16.525,16.13,16.16,216112,0
2012-07-11,16.155,16.215,16.005,16.045,235258,0
2012-07-12,15.995,16.07,15.89,15.99,251446,0
2012-07-13,15.995,16.225,15.975,16.06,246776,0
2012-07-16,16.095,16.17,15.91,15.995,114600,0
2012-07-17,16.01,16.185,15.9,15.995,123278,0
2012-07-18,15.94,16.11,15.925,15.98,235362,0
2012-07-19,16.045,16.11,15.855,15.915,145428,0
2012-07-20,15.825,15.915,15.75,15.845,152522,0
2012-07-23,15.67,15.67,15.32,15.385,213610,0
2012-07-24,15.48,15.48,15.15,15.185,120576,0
2012-07-25,15.305,15.305,15.085,15.26,291054,0
2012-07-26,15.41,15.515,15.285,15.455,156850,0
2012-07-27,15.465,15.685,15.465,15.65,250078,0
2012-07-30,15.69,15.74,15.36,15.585,289912,0
2012-07-31,16.04,18.25,16.025,17.705,1536860,0
2012-08-01,18.11,18.165,16.845,17.015,581972,0
2012-08-02,16.99,17.785,16.955,17.75,386146,0
2012-08-03,18,18.17,17.7,18.055,779422,0
2012-08-06,18.055,18.49,18,18.02,206352,0
2012-08-07,18.135,18.3,17.845,17.875,223358,0
2012-08-08,17.795,17.975,17.62,17.955,210108,0
2012-08-09,17.975,18,17.648,17.96,150676,0
2012-08-10,17.97,17.97,17.515,17.62,97390,0
2012-08-13,17.66,17.775,17.45,17.765,103362,0
2012-08-14,17.87,17.905,17.505,17.78,181332,0
2012-08-15,17.685,17.92,17.62,17.89,141718,0
2012-08-16,17.815,18.008,17.665,17.95,141282,0
2012-08-17,17.86,18,17.645,17.975,178594,0
2012-08-20,17.975,17.975,17.46,17.585,270830,0
2012-08-21,17.68,17.75,16.785,16.97,382766,0
2012-08-22,16.89,17.395,16.63,17.355,203256,0
2012-08-23,17.28,17.555,17.055,17.51,145754,0
2012-08-24,17.46,17.95,17.38,17.885,175954,0
2012-08-27,17.91,17.999,17.225,17.32,166732,0
2012-08-28,17.34,17.68,17.293,17.65,146374,0
2012-08-29,17.705,18.105,17.705,17.98,214076,0
2012-08-30,17.89,17.915,17.698,17.715,49196,0
2012-08-31,17.785,17.785,17.305,17.54,178986,0
2012-09-04,17.54,18.43,17.53,18.41,242458,0
2012-09-05,18.28,18.47,17.75,18.08,361384,0
2012-09-06,18.085,18.335,18.055,18.295,185624,0
2012-09-07,18.505,18.875,18.47,18.635,323158,0
2012-09-10,18.685,18.723,18.27,18.705,153028,0
2012-09-11,18.685,18.847,18.485,18.735,236212,0
2012-09-12,18.71,18.855,18.665,18.795,166040,0
2012-09-13,18.765,19.875,18.765,19.62,493740,0
2012-09-14,19.68,19.74,19.42,19.465,198284,0
2012-09-17,19.365,19.75,18.055,19.74,326600,0
2012-09-18,19.66,19.82,19.44,19.78,153108,0
2012-09-19,19.76,19.775,19.55,19.7,203720,0
2012-09-20,19.55,19.7,18.913,19.095,296672,0
2012-09-21,19.25,19.398,19.02,19.27,515804,0
2012-09-24,19.295,20,18.605,19.87,338936,0
2012-09-25,19.865,20.36,19.74,20.29,695904,0
2012-09-26,20.315,20.315,19.58,19.66,460328,0
2012-09-27,19.77,20.185,19.625,20.18,339644,0
2012-09-28,20.08,20.835,20.08,20.75,309498,0
2012-10-01,20.79,21.04,20.67,20.97,383102,0
2012-10-02,20.895,20.95,20,20.36,431652,0
2012-10-03,20.375,20.375,19.72,19.835,446628,0
2012-10-04,19.835,19.89,19.125,19.85,431434,0
2012-10-05,19.855,20.02,19.595,19.815,207610,0
2012-10-08,19.75,19.9,19.38,19.81,177298,0
2012-10-09,19.77,19.884,19.635,19.745,180394,0
2012-10-10,19.79,19.975,19.716,19.88,119778,0
2012-10-11,19.945,20.215,19.64,19.765,214252,0
2012-10-12,19.765,20.1,19.715,20.05,204876,0
2012-10-15,20.04,20.055,19.805,20,106100,0
2012-10-16,20.04,20.06,19.935,20.055,222028,0
2012-10-17,20.03,20.1,19.785,19.965,287572,0
2012-10-18,19.925,20.064,19.785,19.995,221914,0
2012-10-19,19.85,20.055,19.585,19.605,335914,0
2012-10-22,19.615,19.67,19.32,19.425,106296,0
2012-10-23,19.345,19.48,19.025,19.305,174774,0
2012-10-24,19.32,19.415,18.75,18.825,271596,0
2012-10-25,18.895,19.165,18.875,19.06,250614,0
2012-10-26,19.12,19.57,18.735,18.755,381370,0
2012-10-31,18.8,21.895,15.65,21.01,1556036,0
2012-11-01,21,21.44,20.61,21.265,1194478,0
2012-11-02,21.55,21.6,20.805,21.13,516474,0
2012-11-05,20.66,20.985,20.115,20.615,762178,0
2012-11-06,20.705,21.03,20.58,20.995,356022,0
2012-11-07,21.115,21.225,20.01,20.38,453684,0
2012-11-08,20.34,20.4,19.755,19.86,199136,0
2012-11-09,19.74,20.02,19.635,19.71,150790,0
2012-11-12,19.725,19.955,19.61,19.87,189528,0
2012-11-13,19.835,19.955,19.43,19.76,110838,0
2012-11-14,19.7,19.76,19.58,19.7,208732,0
2012-11-15,19.65,19.91,19.51,19.795,139392,0
2012-11-16,19.88,20.725,19.515,20.62,317800,0
2012-11-19,20.64,21.1,20,20.8,1574780,0
2012-11-20,20.83,21.46,20.45,21.425,761454,0
2012-11-21,21.5,21.5,21.1,21.165,98748,0
2012-11-23,21.17,21.305,20.815,20.91,59438,0
2012-11-26,20.93,20.93,20.205,20.76,311312,0
2012-11-27,20.68,20.86,20.31,20.68,391472,0
2012-11-28,20.6,20.635,20.015,20.12,421692,0
2012-11-29,20.325,20.36,20,20.25,417224,0
2012-11-30,20.31,20.31,19.81,20,448240,0
2012-12-03,20.025,20.083,19.29,19.465,487808,0
2012-12-04,19.465,19.5,18.72,18.83,1476196,0
2012-12-05,19.03,19.79,18.5,19.67,694938,0
2012-12-06,19.61,19.865,19.305,19.35,153812,0
2012-12-07,19.455,19.6,19.11,19.16,130896,0
2012-12-10,19.305,19.352,19.105,19.25,208270,0
2012-12-11,19.365,19.4,19.065,19.17,310772,0
2012-12-12,19.25,19.5,18.985,19.05,251728,0
2012-12-13,19.065,19.415,19.015,19.035,190226,0
2012-12-14,18.93,18.93,18.555,18.69,168534,0
2012-12-17,18.71,19.195,18.71,19.175,153334,0
2012-12-18,19.215,19.725,19.135,19.68,262378,0
2012-12-19,19.735,20.29,19.58,20.01,436356,0
2012-12-20,20.02,20.18,20,20.05,388206,0
2012-12-21,19.95,20.37,19.865,20.26,872364,0
2012-12-24,20.215,20.215,19.86,20.035,188964,0
2012-12-26,20.035,20.165,19.59,19.675,221604,0
2012-12-27,19.655,19.735,18.935,19.115,653714,0
2012-12-28,18.99,19.703,18.835,19.445,115750,0
2012-12-31,19.42,19.67,19.29,19.59,151444,0
2013-01-02,19.995,20.825,19.995,20.71,304034,0
2013-01-03,20.74,20.87,20.435,20.557,206254,0
2013-01-04,20.655,21.14,20.565,20.995,144448,0
2013-01-07,20.87,21.248,20.7,21.115,152420,0
2013-01-08,21.035,21.415,20.87,21.2,181630,0
2013-01-09,21.285,21.38,21.075,21.255,172012,0
2013-01-10,21.275,21.45,21.075,21.425,152824,0
2013-01-11,21.475,22,21.381,21.765,174750,0
2013-01-14,21.86,22.165,21.665,22.07,600960,0
2013-01-15,22.195,23.14,22.006,22.84,632060,0
2013-01-16,22.725,22.82,22.265,22.53,213918,0
2013-01-17,22.555,23.03,22.555,22.88,317874,0
2013-01-18,22.91,23.005,22.655,22.99,207938,0
2013-01-22,23.07,23.125,22.86,23.125,213116,0
2013-01-23,23.045,23.135,22.905,22.985,503536,0
2013-01-24,22.945,23.125,22.79,22.985,379450,0
2013-01-25,22.99,23.125,22.68,22.925,430828,0
2013-01-28,22.885,23.055,22.885,23.045,517902,0
2013-01-29,23,23.515,22.97,23.47,265698,0
2013-01-30,23.375,24.03,23.01,23.895,385620,0
2013-01-31,23.795,23.995,23.255,23.395,366916,0
2013-02-01,23.27,23.995,23.075,23.72,255620,0
2013-02-04,23.565,23.715,23.275,23.33,238064,0
2013-02-05,23.415,23.71,23.295,23.59,220860,0
2013-02-06,23.55,23.685,23.4,23.64,227626,0
2013-02-07,23.7,23.926,23.56,23.89,231674,0
2013-02-08,24.065,24.29,23.875,24.17,148460,0
2013-02-11,24.215,24.285,23.865,24.26,89154,0
2013-02-12,24.315,24.48,24.16,24.275,214286,0
2013-02-13,24.295,24.86,24.265,24.66,435206,0
2013-02-14,24.673,25.12,24.545,24.816,290396,0
2013-02-15,24.83,25.01,24.565,24.605,297976,0
2013-02-19,24.535,25.045,24.51,24.55,351010,0
2013-02-20,24.55,24.673,23.602,23.645,636054,0
2013-02-21,23.69,26.085,23.69,25.395,2089464,0
2013-02-22,25.905,25.905,24.815,25.155,491344,0
2013-02-25,25.19,25.49,24.98,25.035,504650,0
2013-02-26,25,25.963,24.99,25.865,466542,0
2013-02-27,25.765,26.08,25.6,25.86,280376,0
2013-02-28,25.785,26.175,25.785,26.06,554240,0
2013-03-01,25.685,26.415,25.565,26.315,497460,0
2013-03-04,26.335,27.36,26.24,27.105,573386,0
2013-03-05,27.265,27.495,26.67,26.925,436938,0
2013-03-06,27.035,27.255,26.87,27.015,221578,0
2013-03-07,27.095,27.1,26.725,26.975,247114,0
2013-03-08,27.275,27.645,27.082,27.595,295246,0
2013-03-11,27.5,27.72,27.315,27.475,306584,0
2013-03-12,27.395,27.515,26.575,26.72,467032,0
2013-03-13,26.72,26.72,26.165,26.46,478800,0
2013-03-14,26.705,27.7,26.61,27.6,401640,0
2013-03-15,27.635,27.845,27.148,27.245,462816,0
2013-03-18,27.09,27.645,27.065,27.49,459888,0
2013-03-19,27.5,27.73,27.08,27.23,294894,0
2013-03-20,27.31,27.7,27.31,27.5,139568,0
2013-03-21,27.17,27.745,27.17,27.58,301152,0
2013-03-22,27.735,27.99,27.65,27.87,145770,0
2013-03-25,27.88,28.315,27.655,27.985,281260,0
2013-03-26,28.035,28.273,27.575,28.02,148674,0
2013-03-27,27.93,28.375,27.74,28.265,93028,0
2013-03-28,28.165,29.01,28.05,28.99,501334,0
2013-04-01,28.87,28.99,27.605,28.23,496702,0
2013-04-02,28.305,28.721,28.3,28.415,255090,0
2013-04-03,28.33,28.495,27.465,27.5,579158,0
2013-04-04,27.24,27.66,27.23,27.37,288534,0
2013-04-05,26.915,27.318,26.76,26.99,470800,0
2013-04-08,26.87,27.35,26.87,27.035,446364,0
2013-04-09,27.1,27.515,26.931,27.045,269690,0
2013-04-10,27.06,27.94,26.95,27.805,389064,0
2013-04-11,27.745,27.768,27.375,27.55,244152,0
2013-04-12,27.075,27.82,27.075,27.785,282910,0
2013-04-15,27.715,27.715,26.775,26.85,266978,0
2013-04-16,27.185,27.41,26.9,27.33,279448,0
2013-04-17,27.13,27.39,26.555,27.3,250658,0
2013-04-18,27.28,27.42,26.78,26.955,360134,0
2013-04-19,26.94,27.625,26.94,27.175,127034,0
2013-04-22,26.935,27.36,26.67,27.05,119728,0
2013-04-23,27.135,27.27,26.655,26.81,290884,0
2013-04-24,26.71,27.145,26.505,26.835,170580,0
2013-04-25,26.92,27.03,26.57,26.785,238060,0
2013-04-26,26.77,27.59,26.77,27.03,285682,0
2013-04-29,29.19,33.295,29.025,32.645,2414174,0
2013-04-30,32.865,33.215,32.022,33.18,862402,0
2013-05-01,33.09,33.36,32.605,33.125,565430,0
2013-05-02,32.85,34.235,32.85,33.425,440612,0
2013-05-03,33.925,34.09,33.605,33.77,366212,0
2013-05-06,33.865,34.365,33.19,33.27,314402,0
2013-05-07,33.27,34.085,33.105,33.985,344496,0
2013-05-08,33.99,34.66,33.86,34.66,303472,0
2013-05-09,34.72,34.91,34.4,34.76,163400,0
2013-05-10,34.85,35.999,34.785,35.525,495056,0
2013-05-13,35.585,36.095,35.325,35.62,264428,0
2013-05-14,35.56,36.86,35.56,36.62,485200,0
2013-05-15,36.645,37.485,36.505,37.16,308690,0
2013-05-16,37.2,37.42,36.875,37.35,713272,0
2013-05-17,37.515,37.61,35.265,35.99,595720,0
2013-05-20,35.78,35.96,35.084,35.205,450536,0
2013-05-21,35.12,35.27,33.646,34.055,822164,0
2013-05-22,34.06,34.205,33.18,33.665,642844,0
2013-05-23,33.095,33.99,33.03,33.77,240232,0
2013-05-24,33.515,33.825,33.258,33.645,133668,0
2013-05-28,34.15,34.925,33.8,34.395,330898,0
2013-05-29,34.225,34.45,33.815,33.985,110678,0
2013-05-30,33.99,34.745,33.485,34.495,187984,0
2013-05-31,34.22,34.695,34.03,34.51,206326,0
2013-06-03,34.515,34.995,33.82,34.935,336840,0
2013-06-04,34.875,34.985,34.33,34.505,317076,0
2013-06-05,34.505,34.74,33.93,34.445,304480,0
2013-06-06,34.495,34.725,33.2,33.885,337026,0
2013-06-07,34.185,34.625,33.405,33.445,350486,0
2013-06-10,33.63,33.82,32.625,33.725,278874,0
2013-06-11,33.485,34.42,32.89,34,311748,0
2013-06-12,34.52,34.52,33.385,33.935,266080,0
2013-06-13,33.865,35.385,33.575,35.225,275800,0
2013-06-14,35.28,35.37,35,35.18,180526,0
2013-06-17,35.56,36.65,35.455,36.105,301722,0
2013-06-18,36.05,37.185,36.015,37.05,241784,0
2013-06-19,37.15,37.455,36.3,36.415,219456,0
2013-06-20,36.245,36.245,34.737,35.04,352816,0
2013-06-21,35.17,36.25,35.085,36.22,551124,0
2013-06-24,36,36.475,35.275,36.125,436216,0
2013-06-25,36.4,36.605,35.705,36.53,306014,0
2013-06-26,36.71,37.125,36.321,36.73,302602,0
2013-06-27,36.785,38,36.74,37.9,247794,0
2013-06-28,37.955,39.105,37.45,38.725,1055044,0
2013-07-01,39.255,40.35,39.255,39.74,560710,0
2013-07-02,39.525,39.995,39,39.19,417736,0
2013-07-03,39.125,39.325,39,39.06,106040,0
2013-07-05,39.665,39.703,38.72,39.53,225336,0
2013-07-08,39.65,40.52,39.65,40.255,223524,0
2013-07-09,40.28,40.369,38.895,39.54,499350,0
2013-07-10,39.635,40.145,39.61,39.895,217024,0
2013-07-11,40.195,40.745,39.745,39.915,555802,0
2013-07-12,39.8,40.62,39.775,40.435,403178,0
2013-07-15,40.56,41.5,40.51,40.87,294026,0
2013-07-16,41.03,41.15,37.84,38.085,481092,0
2013-07-17,38.155,39.465,38.155,39.22,235926,0
2013-07-18,39.425,39.445,38.41,38.445,213424,0
2013-07-19,38.225,38.53,37.65,37.7,233318,0
2013-07-22,37.485,38.63,37.485,37.745,310248,0
2013-07-23,37.745,38.465,36.7,37.02,447114,0
2013-07-24,37.14,37.48,36.525,36.86,474580,0
2013-07-25,39.83,45.66,38.685,45.07,2072470,0
2013-07-26,45.125,46.25,44.44,44.595,731354,0
2013-07-29,44.665,47.57,44.665,47.355,617668,0
2013-07-30,47.5,48.69,45.375,46.165,822280,0
2013-07-31,46.515,47.595,46.205,46.265,661952,0
2013-08-01,46.435,47.075,45.281,46.915,400004,0
2013-08-02,46.635,46.855,46.02,46.22,403348,0
2013-08-05,46.225,46.834,45.745,46.7,309584,0
2013-08-06,46.19,46.19,41.566,42.995,1815440,0
2013-08-07,42.85,43.43,41.71,43.33,1607342,0
2013-08-08,43.82,44.32,43.24,44.09,525548,0
2013-08-09,44.145,44.677,43.765,44.03,418230,0
2013-08-12,43.84,44.72,43.84,43.985,280766,0
2013-08-13,44.135,44.15,42.8,42.915,516896,0
2013-08-14,43.04,44.395,42.505,44.32,431206,0
2013-08-15,43.935,43.935,42.135,42.335,570376,0
2013-08-16,42.095,43.708,42.088,42.551,307072,0
2013-08-19,42.79,43.17,42.38,42.41,193230,0
2013-08-20,42.5,44.24,42.5,43.805,291218,0
2013-08-21,43.54,44.4,42.855,43.345,256660,0
2013-08-22,43.5,43.825,42.96,43.52,113704,0
2013-08-23,43.75,44,42.925,43.215,155630,0
2013-08-26,43.195,44.16,43.175,43.475,347334,0
2013-08-27,43.085,43.37,41.965,42.055,258876,0
2013-08-28,42.075,43.175,42.075,42.85,286506,0
2013-08-29,42.89,43.88,42.785,43.55,260060,0
2013-08-30,43.385,45.69,43.235,44.72,507572,0
2013-09-03,44.995,45.625,44.685,44.855,469860,0
2013-09-04,45,46.51,44.89,46.44,890566,0
2013-09-05,46.57,46.885,45.81,46.645,275396,0
2013-09-06,47,47.125,44.59,45.635,287742,0
2013-09-09,45.78,47.09,45.75,46.75,219410,0
2013-09-10,47.13,49.38,47.13,49.35,405500,0
2013-09-11,49.39,49.39,48.056,48.495,229602,0
2013-09-12,48.28,48.56,47.215,47.84,189272,0
2013-09-13,48.05,49.895,47.505,49.565,315716,0
2013-09-16,50.005,50.5,48.49,48.55,320232,0
2013-09-17,48.555,48.555,47.78,48.295,345188,0
2013-09-18,48.18,49.655,48.01,49.365,335014,0
2013-09-19,49.555,50.385,49.04,50.335,357502,0
2013-09-20,50.38,51.495,49.08,50.405,1423550,0
2013-09-23,50.85,50.915,48.69,48.805,340826,0
2013-09-24,48.79,49.205,47.59,48.365,555850,0
2013-09-25,48.3,48.96,47.645,47.705,282400,0
2013-09-26,48.185,49.63,47.95,49,244928,0
2013-09-27,48.58,49.33,48.38,49.19,260400,0
2013-09-30,48.515,49.55,48.015,49.465,357800,0
2013-10-01,49.305,50.185,48.905,50.11,458800,0
2013-10-02,49.66,50.85,49.275,49.53,348150,0
2013-10-03,49.375,49.775,48.005,48.865,406186,0
2013-10-04,48.75,50.5,48.48,49.85,313478,0
2013-10-07,49.96,49.96,48.3,48.35,235588,0
2013-10-08,48.45,48.685,44.64,44.93,552800,0
2013-10-09,44.965,45.22,42.275,43.03,954400,0
2013-10-10,44.2,45.81,43.895,45.525,787000,0
2013-10-11,45.39,47.26,45.37,47.24,420000,0
2013-10-14,46.765,47.845,46.115,47.53,231600,0
2013-10-15,47.405,47.525,45.69,46.29,366200,0
2013-10-16,46.55,47.96,46.295,47.67,332800,0
2013-10-17,47.295,49.22,46.955,49.005,398200,0
2013-10-18,49.42,52.355,49.21,52.31,662200,0
2013-10-21,52.645,53.22,51.89,53.02,822800,0
2013-10-22,53.05,54.295,52.1,52.385,623168,0
2013-10-23,52,52.35,50.68,51.465,422600,0
2013-10-24,53,62.12,52.5,61.55,2174222,0
2013-10-25,61.5,63.885,58.42,59.115,1193200,0
2013-10-28,58.76,60.025,57.835,58.32,646400,0
2013-10-29,58.675,59,56.635,57.19,643000,0
2013-10-30,57.06,57.17,54.375,54.615,686000,0
2013-10-31,54.08,56.29,52.815,55.155,592878,0
2013-11-01,55.165,55.625,53.885,54.82,517200,0
2013-11-04,55.3,56.37,54.755,55.725,493000,0
2013-11-05,55.1,56.15,54.14,54.93,497400,0
2013-11-06,55.44,55.44,52.673,53.12,590484,0
2013-11-07,53.52,55.385,52.775,53.565,617252,0
2013-11-08,53.555,56.715,53.505,56.445,607800,0
2013-11-11,58.32,58.475,55.135,55.34,350800,0
2013-11-12,55.505,55.855,54.345,55.345,320600,0
2013-11-13,55.11,56.785,54.26,56.525,399000,0
2013-11-14,56.37,56.415,54.665,55.57,289504,0
2013-11-15,55.515,57.08,55.185,56.955,401000,0
2013-11-18,57.015,57.64,53.885,54.195,555400,0
2013-11-19,54.385,56.27,53.505,53.975,368400,0
2013-11-20,54.07,54.745,53.556,54.215,313594,0
2013-11-21,55.255,58.985,55,58.55,609000,0
2013-11-22,58.65,60.46,57.925,60,619400,0
2013-11-25,60.01,60.855,59.8,60.11,641800,0
2013-11-26,60.005,60.5,59.635,60.18,368800,0
2013-11-27,60.15,60.6,58.337,59.445,296134,0
2013-11-29,59.765,60.58,59.228,59.455,206896,0
2013-12-02,59.5,62.57,58.875,61.755,577754,0
2013-12-03,61.5,61.825,59.92,60.465,461200,0
2013-12-04,60,60.455,57.305,58.92,381400,0
2013-12-05,58.565,59.29,57.755,58.71,223800,0
2013-12-06,59.035,59.415,58.475,58.875,212200,0
2013-12-09,59.11,59.685,58.445,59.075,228000,0
2013-12-10,58.24,59.015,57.805,58.175,249600,0
2013-12-11,58.15,58.15,55.795,56.915,365540,0
2013-12-12,56.925,58.035,56.05,56.205,287400,0
2013-12-13,56.465,57.915,55.7,57.4,414440,0
2013-12-16,58.18,58.99,56.145,57.095,449800,0
2013-12-17,58.34,58.83,56.33,57.64,308000,0
2013-12-18,57.86,59.24,56.78,59.09,389579,0
2013-12-19,59.16,61.17,59.01,59.41,430300,0
2013-12-20,59.75,61.73,57.98,61.44,788400,0
2013-12-23,61.82,63.89,60.33,60.79,509700,0
2013-12-24,60.9,61.94,60,60.92,180367,0
2013-12-26,61.17,63.11,60.44,61,578000,0
2013-12-27,61.26,61.29,59.14,60.35,309530,0
2013-12-30,60.15,60.23,58.75,59.88,322291,0
2013-12-31,59.89,60.67,59.5,60.5,439300,0
2014-01-02,59.9,59.9,58.54,59.01,381722,0
2014-01-03,59.33,60.94,59.11,60.64,419924,0
2014-01-06,60.91,61.21,58.75,58.8,403637,0
2014-01-07,59.15,61.19,59.14,59.18,516800,0
2014-01-08,59.25,60.82,58.8,60.76,407400,0
2014-01-09,60.92,61.99,59.71,60.4,269200,0
2014-01-10,60.24,60.33,58.11,60.08,328300,0
2014-01-13,59.66,60.66,57.86,58.15,284700,0
2014-01-14,58.57,60.46,57.9,60.23,210690,0
2014-01-15,60.56,61.11,59.54,60.93,228900,0
2014-01-16,60.47,61.39,59.24,61.35,585600,0
2014-01-17,61.07,61.98,60.56,61.5,352300,0
2014-01-21,62.14,63.65,61.73,63.5,441500,0
2014-01-22,63.8,66.01,63.075,65.76,782497,0
2014-01-23,65.76,65.76,64.01,64.78,712917,0
2014-01-24,64.02,65.49,60.14,60.3,703900,0
2014-01-27,60.29,60.96,57.8,59.92,469272,0
2014-01-28,60.09,61.81,59.83,61.4,468800,0
2014-01-29,62.02,62.02,59.79,60.93,438800,0
2014-01-30,61.82,64.49,61.565,64.16,473325,0
2014-01-31,62.56,64.41,62.09,63.1,352000,0
2014-02-03,62.34,63.38,58.16,58.92,638875,0
2014-02-04,61.39,61.39,56.87,57.21,619537,0
2014-02-05,57.59,58.51,54.5,58.06,1387661,0
2014-02-06,55,58.875,51.51,53.33,2573783,0
2014-02-07,53.13,53.99,49.72,51.84,3074827,0
2014-02-10,51.93,53.94,51.06,53.81,923823,0
2014-02-11,53.86,55.15,53.29,55.1,711553,0
2014-02-12,54.98,58,54.545,57.93,868453,0
2014-02-13,57.39,59.03,56.54,58.66,697999,0
2014-02-14,58.31,58.749,57.47,58.39,446929,0
2014-02-18,59.9,60.49,58.5,60.37,558355,0
2014-02-19,60.01,62.57,60,61.21,892465,0
2014-02-20,61.18,62.94,60.197,62.79,627015,0
2014-02-21,63.23,64.83,62.475,64.47,815710,0
2014-02-24,64.3,65.2,63.23,63.575,568316,0
2014-02-25,63.48,64.49,63.36,64.26,463301,0
2014-02-26,64.41,66.92,64.218,64.99,889665,0
2014-02-27,64.5,65.4,63.91,65.16,560735,0
2014-02-28,65.01,65.89,62.85,64.1,576701,0
2014-03-03,62.86,64.09,61.3,63.75,566526,0
2014-03-04,64.79,68.21,64.02,67.54,726831,0
2014-03-05,67.15,67.54,66.39,67.01,682867,0
2014-03-06,66.97,67.34,64.88,65.32,401875,0
2014-03-07,65.97,66.02,64.24,64.68,439596,0
2014-03-10,64.33,64.69,62.02,64.09,514628,0
2014-03-11,64.31,65.64,63.15,63.43,394753,0
2014-03-12,62.61,64.5,61.91,64.4,377343,0
2014-03-13,64.95,65.36,62.7,63.81,371149,0
2014-03-14,63.48,64.2,62.2,62.51,329878,0
2014-03-17,63.15,64.99,63.13,63.55,325179,0
2014-03-18,63.81,65.99,63.23,65.46,324169,0
2014-03-19,65.47,66.09,63.39,64.47,310350,0
2014-03-20,64.04,64.86,63.03,64.83,567648,0
2014-03-21,65.29,65.29,62,62.34,678863,0
2014-03-24,63.12,63.12,57.66,58.53,814717,0
2014-03-25,58.7,60.32,56.73,56.84,680395,0
2014-03-26,58.62,58.96,54.01,54.04,751700,0
2014-03-27,53.87,54.09,52.16,53.52,954671,0
2014-03-28,53.72,54.85,52.43,52.63,459472,0
2014-03-31,52.51,54.66,52.3,54.34,612860,0
2014-04-01,54.62,55.89,54.35,55.81,701400,0
2014-04-02,56.16,58.61,55.86,58.27,1126473,0
2014-04-03,58.3,58.4,53.42,53.96,1105959,0
2014-04-04,54.18,55.05,48.71,48.78,1602220,0
2014-04-07,48.08,48.68,46.54,47.93,1343911,0
2014-04-08,47.84,48.65,46.45,48.02,608003,0
2014-04-09,48.97,50.29,47.95,50.07,502139,0
2014-04-10,50.02,50.34,48.02,48.25,1241757,0
2014-04-11,47.79,48.86,47.37,47.45,1140767,0
2014-04-14,48.28,49.49,47.67,48.36,815726,0
2014-04-15,48.88,48.91,46.15,48.2,825615,0
2014-04-16,49.33,50.59,48.2,50.51,628981,0
2014-04-17,50.75,52.8,50.03,51.95,1077294,0
2014-04-21,51.19,52.715,51.15,52.69,1063978,0
2014-04-22,43.08,43.5,37.15,40.71,10515759,0
2014-04-23,40.38,44.3,40.36,43.93,4598362,0
2014-04-24,43.84,44.42,40.18,41.09,2450660,0
2014-04-25,40.57,41.23,39.33,39.77,1422030,0
2014-04-28,39.57,39.79,36.81,37.54,1522457,0
2014-04-29,37.5,38.1,36.61,36.98,1061103,0
2014-04-30,36.55,36.79,35.57,36.31,929006,0
2014-05-01,36.06,37.6,35.38,36.64,803180,0
2014-05-02,36.69,38.4,36.56,37.89,967641,0
2014-05-05,37.4,38.89,36.6,38.64,957763,0
2014-05-06,38.29,38.6,36.42,36.61,1265184,0
2014-05-07,36.5,36.798,32.1,34.38,2943384,0
2014-05-08,34.22,34.93,33.77,33.98,1358559,0
2014-05-09,34,35.05,33.66,34.7,1072470,0
2014-05-12,34.82,36.39,34.65,36.01,823276,0
2014-05-13,36.06,36.89,35.74,35.9,771227,0
2014-05-14,35.75,36.08,34.64,34.73,754628,0
2014-05-15,34.45,35.5,33.85,35.35,821287,0
2014-05-16,35.27,35.86,34.66,35.84,715658,0
2014-05-19,35.81,37.71,35.31,37.11,1064793,0
2014-05-20,36.9,37.96,36.42,37.32,997961,0
2014-05-21,37.43,38.27,37.08,37.3,746485,0
2014-05-22,37.57,38.28,37.28,37.91,564923,0
2014-05-23,38.06,39.67,37.85,39.67,695048,0
2014-05-27,40.19,40.71,39.71,40.63,677937,0
2014-05-28,40.67,40.88,39.45,39.62,680873,0
2014-05-29,39.38,40.4,39.05,39.76,528965,0
2014-05-30,39.82,39.82,37.61,38.67,580373,0
2014-06-02,38.15,38.82,37.22,38.3,517512,0
2014-06-03,38.12,38.6,37.25,37.98,449322,0
2014-06-04,37.54,38.29,37.28,38.11,334136,0
2014-06-05,37.84,39.43,37.84,39.35,409499,0
2014-06-06,39.57,39.81,38.9,39.15,339154,0
2014-06-09,39.08,40,38.92,39.53,379237,0
2014-06-10,39.39,39.65,38.36,38.77,282500,0
2014-06-11,38.38,38.87,38.16,38.42,420013,0
2014-06-12,38.41,39.1,37.98,39.05,501409,0
2014-06-13,39.59,39.59,38.57,39.16,397284,0
2014-06-16,39.08,39.95,38.67,39.7,477633,0
2014-06-17,40,41.58,39.85,41.165,777499,0
2014-06-18,41.29,42.88,40.837,42.7,1046221,0
2014-06-19,43.06,43.39,42.12,42.96,613509,0
2014-06-20,43.19,43.27,41.88,42.86,699250,0
2014-06-23,42.86,42.86,42,42.38,363185,0
2014-06-24,42.34,43.39,41.91,41.98,508604,0
2014-06-25,41.89,42.25,41.31,42.04,365009,0
2014-06-26,42.23,42.544,41.03,41.62,452276,0
2014-06-27,41.33,42.76,41.21,42.55,367225,0
2014-06-30,42.46,43.31,42.09,42.81,446110,0
2014-07-01,42.79,44.436,42.79,44.16,525772,0
2014-07-02,43.95,44.95,43.4,44.22,572300,0
2014-07-03,44.29,44.35,43.19,43.97,290365,0
2014-07-07,43.79,44.3,41.79,41.85,663855,0
2014-07-08,41.85,41.85,38.633,40.26,972876,0
2014-07-09,40.24,40.86,39.76,39.95,609895,0
2014-07-10,39.22,40.56,38.62,39.97,490281,0
2014-07-11,39.82,40.47,39.23,40.02,328250,0
2014-07-14,40.56,40.56,39.36,39.64,537829,0
2014-07-15,39.31,39.95,38.99,39.49,609072,0
2014-07-16,39.91,39.94,39.03,39.16,557513,0
2014-07-17,38.72,39.54,38.32,38.61,523899,0
2014-07-18,38.8,39.64,38.52,39.6,853966,0
2014-07-21,39.5,39.76,38.91,39.26,490240,0
2014-07-22,39.5,40.71,39.26,40.54,587972,0
2014-07-23,40.65,40.86,40.3,40.66,357530,0
2014-07-24,40.75,41.35,40.16,40.29,782534,0
2014-07-25,39.87,40.43,39.599,40.26,499917,0
2014-07-28,40.24,40.48,38.95,39.16,1085240,0
2014-07-29,40.5,46.45,40.5,45.08,2583332,0
2014-07-30,45.64,47.22,45.41,46.93,901481,0
2014-07-31,46.19,47.04,44.78,44.84,649037,0
2014-08-01,45.06,45.29,43.11,43.86,489755,0
2014-08-04,44,45.2,43.53,45.01,430994,0
2014-08-05,44.63,45.64,44,44.64,649525,0
2014-08-06,44.08,45.41,44.08,44.29,262218,0
2014-08-07,44.52,45.175,44.18,44.67,460647,0
2014-08-08,44.78,45.37,44.39,45.06,503992,0
2014-08-11,45.22,46.528,44.83,45.85,393370,0
2014-08-12,45.63,45.91,44.77,45.2,453983,0
2014-08-13,45.55,46.91,45.21,46.69,385144,0
2014-08-14,46.55,47.12,46.32,46.48,316361,0
2014-08-15,46.95,46.95,44.89,45.71,397138,0
2014-08-18,46.27,46.58,45.5,45.79,421874,0
2014-08-19,45.66,46.72,45.3,46.1,317907,0
2014-08-20,45.85,45.85,44.11,44.81,594217,0
2014-08-21,44.71,44.79,43.8,44.56,240540,0
2014-08-22,43.9,45,43.49,44.06,382180,0
2014-08-25,44.41,44.94,43.794,44.69,366657,0
2014-08-26,44.62,46.28,44.55,46.26,449024,0
2014-08-27,46.48,46.73,45.71,46.18,439696,0
2014-08-28,45.79,46.54,45.09,45.88,352701,0
2014-08-29,45.93,46.95,45.465,46.54,628798,0
2014-09-02,46.81,47.5,46.36,47.4,362090,0
2014-09-03,47.42,47.91,46.68,47,334628,0
2014-09-04,47.88,50.75,47.88,49.49,846727,0
2014-09-05,49.29,49.88,48.14,48.97,410831,0
2014-09-08,48.88,49.58,48.49,49.25,303960,0
2014-09-09,49.19,49.2,47.81,48.25,376255,0
2014-09-10,48.53,48.8,48.14,48.71,508240,0
2014-09-11,48.36,48.73,48.03,48.3,304996,0
2014-09-12,48.39,48.44,46.94,47.78,450977,0
2014-09-15,47.59,47.92,45.7,46.06,362383,0
2014-09-16,45.8,46.38,43.98,44.78,688309,0
2014-09-17,45.38,45.99,44.89,45.03,496679,0
2014-09-18,45.2,46.35,45.07,45.51,431942,0
2014-09-19,45.75,46.84,45.28,45.72,872923,0
2014-09-22,45.27,45.865,43.84,44.8,264420,0
2014-09-23,44.5,44.56,43.5,43.55,445239,0
2014-09-24,43.63,45.72,43.43,45.48,428053,0
2014-09-25,45.28,45.28,44.21,44.47,356554,0
2014-09-26,44.36,44.86,43.602,44.41,389337,0
2014-09-29,44,45.29,43.75,45.02,314154,0
2014-09-30,45.37,45.38,44.02,44.29,465795,0
2014-10-01,44.43,44.43,43.14,44.01,562910,0
2014-10-02,44.05,44.885,43.58,44.74,272904,0
2014-10-03,45.25,45.86,44.74,45.53,238394,0
2014-10-06,45.59,46.07,43.79,43.855,345086,0
2014-10-07,43.48,43.48,42.08,42.13,399665,0
2014-10-08,41.8,42.76,41.09,42.64,502363,0
2014-10-09,42.71,43.277,41.17,41.28,457641,0
2014-10-10,41.85,42.3,40.44,40.75,365533,0
2014-10-13,40.27,41.48,39.8,40.05,548698,0
2014-10-14,40.32,41.04,39.61,40.44,715386,0
2014-10-15,39.86,41.79,38.75,40.88,749838,0
2014-10-16,40.26,41.32,40.26,40.83,596577,0
2014-10-17,41.52,41.8,39.95,40.13,539440,0
2014-10-20,39.95,42.35,39.62,41.27,832881,0
2014-10-21,41.62,42.43,41.24,42.15,424851,0
2014-10-22,41.374,43.14,41.374,41.68,473100,0
2014-10-23,42.28,42.92,41.53,42.52,287650,0
2014-10-24,42.37,42.86,42,42.85,300639,0
2014-10-27,42.39,43.3,42.028,43.07,453652,0
2014-10-28,37.25,40.21,37.01,39.97,2680388,0
2014-10-29,40,41.84,39.74,41.28,721520,0
2014-10-30,41.12,42.8,40.68,42.75,455651,0
2014-10-31,43.92,45.48,43.46,45.11,682467,0
2014-11-03,45.08,45.5,43.47,43.86,497154,0
2014-11-04,43.75,44.66,43.03,43.94,299872,0
2014-11-05,44.3,44.65,43.13,43.4,426845,0
2014-11-06,43.5,43.88,42.91,43.48,295978,0
2014-11-07,43.45,44.21,42.95,43.84,287661,0
2014-11-10,44.44,44.45,43.15,43.57,295199,0
2014-11-11,43.19,43.85,42.68,43.62,355004,0
2014-11-12,43.29,43.72,42.56,43.05,355552,0
2014-11-13,43.17,43.79,42.35,42.41,354293,0
2014-11-14,42.35,42.81,41.08,41.22,732447,0
2014-11-17,41.28,41.81,40.412,40.68,485638,0
2014-11-18,40.78,41.52,40.16,40.4,467667,0
2014-11-19,40.45,40.45,39.16,39.73,523454,0
2014-11-20,39.46,40.92,39.04,40.8,388166,0
2014-11-21,41.56,42.96,41.52,41.9,642514,0
2014-11-24,41.95,43.1,40.56,42.9,391952,0
2014-11-25,43.03,43.5,42.14,42.66,251803,0
2014-11-26,42.55,43.32,42.29,43.18,227157,0
2014-11-28,42.67,43.75,42.55,42.71,160445,0
2014-12-01,42.51,43.235,41.83,43,364780,0
2014-12-02,43.2,43.85,42.844,43.05,305167,0
2014-12-03,43,44,42.305,42.89,214004,0
2014-12-04,42.97,43.17,42.08,42.36,273127,0
2014-12-05,42.31,43.41,41.83,43.37,286158,0
2014-12-08,43.45,45.6,43.11,44.1,520377,0
2014-12-09,43.49,44.93,43.086,44.92,591706,0
2014-12-10,44.73,45.22,43.52,44.01,438980,0
2014-12-11,44.32,44.91,43.64,43.86,329418,0
2014-12-12,43.28,44.33,43.25,44.01,385749,0
2014-12-15,44.2,44.99,43.01,43.71,371352,0
2014-12-16,43.37,44.99,42.82,43.85,487615,0
2014-12-17,43.85,44.62,43.035,44.58,539409,0
2014-12-18,45.32,47.13,44.5,47.02,721854,0
2014-12-19,47.33,47.44,46.3,46.78,826880,0
2014-12-22,46.73,47.05,45.785,46.47,288574,0
2014-12-23,46.64,47.36,45.95,47.12,349733,0
2014-12-24,47.1,47.62,46.46,47.27,132898,0
2014-12-26,47.5,47.93,46.91,47.66,157440,0
2014-12-29,47.66,47.89,47.07,47.75,234515,0
2014-12-30,47.55,47.92,47.13,47.65,243349,0
2014-12-31,47.82,48.47,47.44,47.75,364758,0
2015-01-02,48.09,48.93,46.4,46.79,440662,0
2015-01-05,46.23,47.25,45.65,46.4,417375,0
2015-01-06,46.48,47,45.8,46.31,546342,0
2015-01-07,45.53,46.45,45.33,46.4,493076,0
2015-01-08,46.59,47.26,46.045,47.205,279636,0
2015-01-09,47.09,47.186,45.12,45.14,328229,0
2015-01-12,45.24,45.8,44.3,44.34,445319,0
2015-01-13,44.75,45.44,43.02,43.9,564090,0
2015-01-14,43.2,44,42.7,43.39,330585,0
2015-01-15,43.68,43.68,41.99,42.32,392584,0
2015-01-16,42.36,43.81,42.36,42.92,324386,0
2015-01-20,42.82,43.17,41.91,42.69,346785,0
2015-01-21,42.53,44.87,41.99,44.39,540575,0
2015-01-22,44.5,44.53,43.62,44,597140,0
2015-01-23,43.57,44.515,43.33,44.09,425362,0
2015-01-26,43.98,46.32,43.91,46.18,332782,0
2015-01-27,45.05,46.19,44.72,45.58,371636,0
2015-01-28,45.91,46.11,45.31,45.79,437934,0
2015-01-29,45.82,45.93,44.45,44.85,466176,0
2015-01-30,44.58,45.18,42.92,42.99,534664,0
2015-02-02,43,43.487,41.81,42.95,531809,0
2015-02-03,43.05,44.55,42.74,44.43,459033,0
2015-02-04,44.4,45.49,43.64,45.11,553336,0
2015-02-05,41.03,44.96,40.8,44.52,2220680,0
2015-02-06,44.52,46.37,44.41,45.09,648847,0
2015-02-09,45.07,45.65,44.1,44.25,353664,0
2015-02-10,44.66,45.5,43.81,45.38,325564,0
2015-02-11,45.42,45.96,44.88,45.11,149575,0
2015-02-12,45.3,45.52,44.89,45.1,432354,0
2015-02-13,45.01,46.68,45.01,46.575,445074,0
2015-02-17,46.48,47.12,46.25,47.05,305158,0
2015-02-18,47,47.28,46.73,47.2,229902,0
2015-02-19,46.92,47.6,46.69,47.17,193803,0
2015-02-20,47.31,47.5,46.11,47.42,191504,0
2015-02-23,47.15,47.23,46.27,46.62,234356,0
2015-02-24,46.38,46.46,45.45,46.4,250159,0
2015-02-25,46.5,48.1,46.06,47.71,292155,0
2015-02-26,48.14,48.79,47.7,48.37,308628,0
2015-02-27,48,48.69,47.306,48.11,341282,0
2015-03-02,48.01,48.93,47.94,48.81,254200,0
2015-03-03,48.69,48.69,46.97,47.29,238800,0
2015-03-04,46.93,47.34,46.12,46.41,273300,0
2015-03-05,46.6,47.13,46.23,46.42,238900,0
2015-03-06,46.14,46.54,45.11,45.17,308900,0
2015-03-09,45.33,45.44,44.73,45.16,223000,0
2015-03-10,44.76,45.59,44.18,45.19,257700,0
2015-03-11,45.13,46.36,45,46.26,268000,0
2015-03-12,46.62,48.05,46.37,47.86,433600,0
2015-03-13,47.94,48.23,46.88,47.27,239400,0
2015-03-16,47.39,47.69,46.94,47.33,221200,0
2015-03-17,47.22,48,47.18,47.97,307500,0
2015-03-18,48,49.62,47.43,48.95,550500,0
2015-03-19,48.68,49.65,48.68,49.27,295600,0
2015-03-20,49.47,49.97,49.22,49.53,415300,0
2015-03-23,49.52,50.4,49.06,50.08,611500,0
2015-03-24,50.5,50.73,49.83,50.29,300400,0
2015-03-25,50.23,50.28,48.48,48.51,352500,0
2015-03-26,48.43,48.92,48.06,48.3,295000,0
2015-03-27,48.13,49.4,48.11,49.13,238100,0
2015-03-30,49.51,49.75,48.63,49.61,187600,0
2015-03-31,49.16,49.535,48.81,49.04,383986,0
2015-04-01,48.65,48.65,46.94,48.54,410800,0
2015-04-02,48.63,48.85,46.96,47.31,484200,0
2015-04-06,46.85,48.1,45.86,48.07,268300,0
2015-04-07,48.19,48.4,46.95,47.02,401290,0
2015-04-08,47.76,47.82,46.97,47.53,240900,0
2015-04-09,47.71,48.49,47.26,48.16,317012,0
2015-04-10,48.36,49.39,47.83,49.16,254200,0
2015-04-13,48.44,49.74,48.44,48.54,246800,0
2015-04-14,49,49,47.03,47.26,671600,0
2015-04-15,47.63,47.86,47.11,47.345,502442,0
2015-04-16,47.32,47.81,47.2,47.44,432453,0
2015-04-17,46.98,47.45,46.47,46.78,612000,0
2015-04-20,46.91,47.585,46.56,47.09,514217,0
2015-04-21,47.21,47.75,46.96,47.23,422371,0
2015-04-22,47.58,47.97,46.94,47.66,503826,0
2015-04-23,49.7,57.92,48.47,57.54,3110700,0
2015-04-24,57.45,58.36,56.39,57.59,1124885,0
2015-04-27,58.2,58.97,56.36,57.49,963500,0
2015-04-28,55.68,56.73,54.67,55.55,956766,0
2015-04-29,55.2,55.72,54.41,55.51,521900,0
2015-04-30,55.33,55.77,53.32,53.43,798600,0
2015-05-01,53.5,54.89,53.28,54.66,575800,0
2015-05-04,55.28,56.49,54.46,56.01,522800,0
2015-05-05,55.68,55.99,54.71,55.58,610600,0
2015-05-06,55.94,56.72,55.52,56.65,651406,0
2015-05-07,56.78,57.48,55.25,55.35,704730,0
2015-05-08,55.84,56.18,53.65,54.16,691100,0
2015-05-11,54.17,54.8,53.92,54,576400,0
2015-05-12,53.37,54.26,52.87,53.76,554777,0
2015-05-13,54.05,54.83,53.08,53.29,581200,0
2015-05-14,52.76,54.18,52.76,53.62,895100,0
2015-05-15,53.35,53.69,52.73,53.16,441813,0
2015-05-18,53.11,56.58,53.11,56.28,575875,0
2015-05-19,56.87,56.93,54.68,55.02,387118,0
2015-05-20,55.32,55.84,54.61,55.32,391300,0
2015-05-21,55.2,55.75,54.12,54.86,297900,0
2015-05-22,54.94,55.44,54.46,55.04,214100,0
2015-05-26,54.56,55.41,53.92,54.72,309266,0
2015-05-27,54.94,56.6,54.72,56.38,423700,0
2015-05-28,56.82,57.33,56.02,57.24,441103,0
2015-05-29,57.27,58.02,56.41,58.01,772700,0
2015-06-01,58.5,58.85,57.08,58.42,647665,0
2015-06-02,58.01,58.03,55.79,55.9,541372,0
2015-06-03,55.89,56.85,55.6,55.9,517500,0
2015-06-04,55.73,56.06,54.66,54.89,446500,0
2015-06-05,53.84,55.07,52.05,54.79,388800,0
2015-06-08,54.87,55.79,53.69,54.67,298700,0
2015-06-09,54.54,55.49,53.74,54.46,287967,0
2015-06-10,54.55,55.12,53.88,54.68,493871,0
2015-06-11,54.84,55.48,54.62,54.95,262290,0
2015-06-12,54.54,55.04,54.22,54.42,275500,0
2015-06-15,53.86,54.76,52.39,53.41,491600,0
2015-06-16,53.5,55,53.5,54.42,597200,0
2015-06-17,54.66,57.26,54.66,56.87,426100,0
2015-06-18,57.17,58.71,56.87,58.42,496100,0
2015-06-19,58.6,58.65,57.24,57.42,652100,0
2015-06-22,57.66,57.81,56.91,57.32,278400,0
2015-06-23,57.06,58,56.43,56.85,351321,0
2015-06-24,57.14,57.53,56.63,56.99,534100,0
2015-06-25,56.96,57.85,56.94,57.49,319000,0
2015-06-26,57.68,57.99,55.22,56.05,419200,0
2015-06-29,55.33,56.24,54.26,54.34,273900,0
2015-06-30,54.59,55.022,54.02,54.32,426934,0
2015-07-01,54.94,55.1,54.01,54.49,329800,0
2015-07-02,54.14,54.47,53.19,53.71,279600,0
2015-07-06,53.4,53.83,53.21,53.6,338800,0
2015-07-07,53.76,53.94,52.55,53.5,333700,0
2015-07-08,52.9,53.63,52.38,52.99,501500,0
2015-07-09,53.68,54.94,53.36,54.1,388600,0
2015-07-10,54.63,55.94,54.26,55.54,305300,0
2015-07-13,55.98,55.98,54.93,55.58,390700,0
2015-07-14,55.46,56.583,55.24,56.44,220252,0
2015-07-15,56.54,57.78,56.37,57,502149,0
2015-07-16,57.1,57.56,56.65,57.16,364000,0
2015-07-17,57.39,58.06,56.75,57.94,453800,0
2015-07-20,57.87,60.34,57.61,59.88,1126000,0
2015-07-21,59.52,61.31,54,56.64,2639000,0
2015-07-22,55.97,56.51,54.82,56.15,874000,0
2015-07-23,56.06,57,54.47,54.61,459800,0
2015-07-24,54.43,54.44,52.92,53.1,515000,0
2015-07-27,52.55,52.97,51.83,52.83,495100,0
2015-07-28,53.11,54.68,52.19,54.24,525800,0
2015-07-29,54.12,54.5,53.68,54.25,375100,0
2015-07-30,53.9,54.34,53.25,54.02,406900,0
2015-07-31,54.19,54.7,53.62,53.8,367200,0
2015-08-03,53.99,54.19,52.92,53.32,431858,0
2015-08-04,53.4,53.76,51.58,52.39,508900,0
2015-08-05,52.83,52.98,52.05,52.47,550200,0
2015-08-06,54.51,54.99,51.08,51.25,525387,0
2015-08-07,51.4,51.93,50.45,51.07,432000,0
2015-08-10,51.55,52.31,51.11,52.14,314800,0
2015-08-11,52,52.565,50.75,51.7,282131,0
2015-08-12,51.37,52.22,50.55,52.09,242800,0
2015-08-13,52.41,52.6,51.66,52.02,298100,0
2015-08-14,52.05,52.63,51.51,52.59,142400,0
2015-08-17,52.19,53.1,51.98,53.07,214800,0
2015-08-18,52.8,53.49,52.58,52.69,178600,0
2015-08-19,52.32,52.72,51.51,52.2,163000,0
2015-08-20,51.76,52.81,49.43,49.94,431600,0
2015-08-21,48.95,50.88,48.89,50.09,428600,0
2015-08-24,47.36,50.95,47.01,48.24,640466,0
2015-08-25,49.7,49.91,47.82,47.95,464300,0
2015-08-26,49.07,49.76,46.23,47.5,722800,0
2015-08-27,47.75,48.19,46.6,47.65,652600,0
2015-08-28,47.41,49.1,47.41,48.67,464000,0
2015-08-31,48.64,48.85,47.7,48.02,274900,0
2015-09-01,46.94,49.88,45.93,46.1,423700,0
2015-09-02,46.74,46.98,45.36,46.98,386500,0
2015-09-03,47.15,48.34,46.03,46.41,319500,0
2015-09-04,45.67,46.83,45.25,45.81,234500,0
2015-09-08,46.52,47.59,45.85,47.42,411100,0
2015-09-09,48.41,49.24,46.9,47.28,531100,0
2015-09-10,47.35,48,47.14,47.3,220948,0
2015-09-11,46.95,47.35,46.39,46.94,253400,0
2015-09-14,46.96,47.41,46.5,46.93,168500,0
2015-09-15,46.98,47.87,46.84,47.67,189372,0
2015-09-16,47.6,48.73,47.36,48.43,224300,0
2015-09-17,48.48,49.78,48.43,49.09,273542,0
2015-09-18,48.14,49.1,47.75,48.02,408700,0
2015-09-21,48.46,49.2,47.06,47.35,228400,0
2015-09-22,46.75,47.28,45.88,47.1,228600,0
2015-09-23,47.22,47.65,46.36,47.37,249319,0
2015-09-24,47.2,49.044,46.18,47.27,308018,0
2015-09-25,47.51,48.74,43.71,44.07,548100,0
2015-09-28,44,44.17,41.38,41.51,475382,0
2015-09-29,41.66,42.05,40.28,40.76,414500,0
2015-09-30,41.2,42.28,40.8,42.11,358300,0
2015-10-01,41.99,42.45,40.53,41.55,628500,0
2015-10-02,41.2,43.06,41,43.01,234000,0
2015-10-05,43.44,43.78,42.6,43.48,299839,0
2015-10-06,43.12,43.95,41.64,41.81,328900,0
2015-10-07,41.96,42.48,40.9,41.93,449100,0
2015-10-08,42.01,42.15,39.48,40.47,528400,0
2015-10-09,40.4,41.91,40,40.95,628100,0
2015-10-12,41,42.96,40.58,42.38,556790,0
2015-10-13,42.2,43.43,39.92,40.15,668200,0
2015-10-14,40.47,41,38.01,38.2,962400,0
2015-10-15,37.84,39.95,37.84,39.82,634800,0
2015-10-16,39.99,41.15,39.64,41.09,367700,0
2015-10-19,40.86,41.82,40.42,41.47,331614,0
2015-10-20,41.47,41.75,40.77,41.57,337200,0
2015-10-21,41.77,41.85,40.54,41.12,269400,0
2015-10-22,41.28,41.76,40.02,40.19,299400,0
2015-10-23,40.81,41.46,40.23,41.27,573900,0
2015-10-26,41.07,41.15,40.34,40.5,655300,0
2015-10-27,36.95,41.38,35.81,41.24,1310500,0
2015-10-28,42.13,42.13,39.14,40.37,1078800,0
2015-10-29,40.21,41.06,39.58,40.85,615200,0
2015-10-30,40.94,43.21,40.8,43,820100,0
2015-11-02,42.97,44.08,42.37,44.01,490674,0
2015-11-03,43.78,44.64,43.16,44.21,394600,0
2015-11-04,44.15,44.58,43.68,44.05,375461,0
2015-11-05,44,45,43.9,44.97,319400,0
2015-11-06,44.71,45.66,44.53,45.6,270100,0
2015-11-09,45.18,45.99,43,44.93,305503,0
2015-11-10,44.85,45.38,44.02,44.85,259600,0
2015-11-11,44.68,45.19,43.78,43.81,232000,0
2015-11-12,43.95,44.8,43.9,44.05,249900,0
2015-11-13,43.83,44.39,43.62,43.67,215500,0
2015-11-16,43.44,44.04,43.12,44.01,213100,0
2015-11-17,43.96,44.28,43.61,44.01,219300,0
2015-11-18,44.28,45.01,43.84,44.9,275000,0
2015-11-19,44.71,44.81,43.89,44.09,148500,0
2015-11-20,44.4,45.03,44.21,45,218200,0
2015-11-23,44.78,45.05,44.1,44.88,209500,0
2015-11-24,44.81,46.02,44.36,45.99,267800,0
2015-11-25,45.81,46.81,45.6,46.67,219400,0
2015-11-27,46.65,47.56,46.45,47.15,142800,0
2015-11-30,46.81,47.66,45.51,45.83,381700,0
2015-12-01,45.93,45.98,45.03,45.82,364365,0
2015-12-02,45.59,45.97,44.48,44.77,272929,0
2015-12-03,44.71,44.95,42.51,42.51,629264,0
2015-12-04,42.37,43.22,40.52,42.84,552200,0
2015-12-07,42.9,43.26,41.91,43.23,301400,0
2015-12-08,42.97,43.4,42.35,43.34,346787,0
2015-12-09,43,43.36,42.93,43.07,321500,0
2015-12-10,43.01,43.69,42.97,43.53,361000,0
2015-12-11,42.84,43.52,42.52,43.37,440700,0
2015-12-14,43.47,44.01,42.87,43.92,580497,0
2015-12-15,44.16,45.1,43.64,44.71,564800,0
2015-12-16,45.1,46.58,44.99,46.33,365100,0
2015-12-17,46.53,46.53,45.29,46.15,271900,0
2015-12-18,45.68,46.35,43.05,46.15,1021200,0
2015-12-21,46.56,48.13,46.22,48.06,469300,0
2015-12-22,48.15,48.93,47.9,48.86,341028,0
2015-12-23,49.08,49.42,48.48,48.77,270000,0
2015-12-24,48.64,49.49,48.64,49,96731,0
2015-12-28,49.07,49.66,48.52,49.33,216757,0
2015-12-29,49.55,50.18,49.04,50.11,153501,0
2015-12-30,49.98,50.78,49.535,50.38,222697,0
2015-12-31,50.22,50.34,49.29,49.29,530477,0
2016-01-04,48.39,49.39,46.175,47.3,600963,0
2016-01-05,47.3,48.56,47.28,48.05,227582,0
2016-01-06,47.38,48.38,47.035,47.92,253220,0
2016-01-07,46.98,47.475,45.89,46.02,212509,0
2016-01-08,46.15,46.83,45.39,45.47,279073,0
2016-01-11,45.64,48.615,43.22,44.77,379526,0
2016-01-12,45.19,47.95,44.58,45.33,349659,0
2016-01-13,45.39,45.69,42.58,42.89,298055,0
2016-01-14,43.34,43.84,41.2559,43.4,419764,0
2016-01-15,42.11,43.85,41.5701,43.8,314516,0
2016-01-19,44.27,44.66,42.71,42.96,350500,0
2016-01-20,42.47,43.59,40.37,43.04,318135,0
2016-01-21,43.06,43.54,41.42,43.11,252031,0
2016-01-22,43.57,44.75,42.9912,44.65,314462,0
2016-01-25,44.17,44.805,43.32,43.42,319731,0
2016-01-26,43.74,43.76,42.3325,43.35,288537,0
2016-01-27,43.18,44.08,42.68,43.25,263970,0
2016-01-28,43.71,43.71,41.36,42.13,271848,0
2016-01-29,42.1,42.78,41.91,42.73,411295,0
2016-02-01,42.54,44.1,42.18,43.96,215917,0
2016-02-02,43.52,43.52,42.66,42.93,262058,0
2016-02-03,43.37,43.37,41.1,42.09,253137,0
2016-02-04,41.79,42.68,41.5,41.78,391872,0
2016-02-05,41.66,41.72,38.33,38.36,620825,0
2016-02-08,37.7,38.53,34.44,35.08,1222866,0
2016-02-09,34.82,36.775,34.79,36,686216,0
2016-02-10,31.49,32.75,30.22,32.3,3199371,0
2016-02-11,31.49,32.98,30.97,32.91,711917,0
2016-02-12,33.2,34.66,31.83,32.83,596383,0
2016-02-16,33.45,34.26,32.869,33.6,759278,0
2016-02-17,33.89,35.87,33.625,35.34,484343,0
2016-02-18,35.6,36.85,35.34,35.44,465699,0
2016-02-19,35.27,36.07,34.47,35.36,345398,0
2016-02-22,35.77,36.17,34.69,34.87,363989,0
2016-02-23,34.59,35.92,34.09,35.62,476297,0
2016-02-24,35.25,35.25,33.265,34.77,841560,0
2016-02-25,34.98,35.58,34.56,34.89,710486,0
2016-02-26,35.21,35.83,34.71,34.85,394655,0
2016-02-29,34.77,35.15,34.4,34.51,297721,0
2016-03-01,34.62,36,34.47,35.21,737889,0
2016-03-02,35.25,36.12,35.0066,35.72,349129,0
2016-03-03,35.6,36.45,35.6,36.24,632130,0
2016-03-04,36.17,36.77,35.74,36.66,385887,0
2016-03-07,36.32,37.58,35.96,37.18,329328,0
2016-03-08,36.82,37.08,35.63,35.78,242390,0
2016-03-09,35.96,36.11,35.53,35.92,210826,0
2016-03-10,35.72,36.11,35.55,35.82,497607,0
2016-03-11,36.13,37.17,36.05,37.15,236656,0
2016-03-14,37.15,37.4,36.245,36.48,326545,0
2016-03-15,36.26,36.95,34.94,35.06,422518,0
2016-03-16,34.99,35.75,34.67,35.19,281502,0
2016-03-17,35.13,35.83,34.25,35.74,328288,0
2016-03-18,36,37.07,35.81,36.83,539577,0
2016-03-21,36.68,37.39,35.72,36.18,253164,0
2016-03-22,36.06,36.68,35.86,36.52,187530,0
2016-03-23,36.55,36.96,35.44,35.66,640279,0
2016-03-24,35.36,35.75,35.01,35.73,327118,0
2016-03-28,35.71,36.4,35.586,36.13,221106,0
2016-03-29,35.93,37.7,35.78,37.66,348067,0
2016-03-30,37.89,38.54,37.37,38.16,295155,0
2016-03-31,38.27,39.53,37.88,38.71,447058,0
2016-04-01,38.26,38.77,37.68,38.66,172541,0
2016-04-04,38.57,39.465,37.36,38.42,243614,0
2016-04-05,38.24,39.09,38.15,38.87,265385,0
2016-04-06,39,40.05,38,39.95,221535,0
2016-04-07,39.7,40.25,38.8125,39.49,436884,0
2016-04-08,39.67,40.055,38.83,39.15,193569,0
2016-04-11,39.28,39.72,38.3503,38.64,227166,0
2016-04-12,38.64,39.23,37.96,39.13,244880,0
2016-04-13,39.34,40.9875,39.34,40.82,240918,0
2016-04-14,40.82,41,40.225,40.4,219942,0
2016-04-15,40.18,40.89,39.45,40.8,271986,0
2016-04-18,40.06,41.77,40.06,41.35,185823,0
2016-04-19,41.47,41.7,41.1,41.49,233361,0
2016-04-20,41.36,41.99,41.095,41.54,460311,0
2016-04-21,45,46.39,43.71,46.17,848601,0
2016-04-22,46.5,48.46,45.83,46.97,840707,0
2016-04-25,46.68,47.2327,45.75,46.6,481528,0
2016-04-26,44.57,45.961,44.12,45.63,603505,0
2016-04-27,45.6,45.76,44.35,45.63,334800,0
2016-04-28,45.31,45.99,44.97,45.09,261173,0
2016-04-29,45.1,45.1,43.03,43.63,329345,0
2016-05-02,43.92,44.32,43.39,43.71,193212,0
2016-05-03,43.42,43.91,42.17,42.49,338195,0
2016-05-04,42.25,43.8189,41.15,41.68,229932,0
2016-05-05,41.69,42.37,41.31,41.77,157803,0
2016-05-06,41.64,42.88,40.47,41.56,210124,0
2016-05-09,41.57,43.05,41.57,42.51,268020,0
2016-05-10,42.59,42.92,41.94,42.77,220524,0
2016-05-11,42.59,43.1,42.07,42.12,133773,0
2016-05-12,42.26,42.26,41.22,41.85,160941,0
2016-05-13,41.68,42.92,41.3104,42.06,147224,0
2016-05-16,42.3,43.12,42.18,43.02,206749,0
2016-05-17,42.8,43.52,41.6,41.79,261922,0
2016-05-18,41.71,42.74,41.52,42.47,255301,0
2016-05-19,42,43.09,41.35,41.98,194979,0
2016-05-20,42.24,43.06,41.7034,43.05,218868,0
2016-05-23,43.15,44.24,42.31,43.61,270333,0
2016-05-24,44.04,44.78,42.8482,44.59,294449,0
2016-05-25,44.91,45.42,44.295,44.84,312705,0
2016-05-26,44.96,45.4199,43.06,43.25,295482,0
2016-05-27,43.18,43.7,42.84,43.68,409736,0
2016-05-31,43.72,46,43.72,45.94,461321,0
2016-06-01,46.85,46.85,45.47,45.74,348205,0
2016-06-02,45.48,46.5199,45.29,46.46,295743,0
2016-06-03,46.37,46.37,44.88,45.29,156079,0
2016-06-06,45.38,46.19,44.07,46.06,214741,0
2016-06-07,45.9,46.61,45.785,46.61,170556,0
2016-06-08,46.74,47.67,45.88,47.56,272968,0
2016-06-09,47.59,48.575,46.91,47.55,468135,0
2016-06-10,46.92,48.09,46.69,46.8,291588,0
2016-06-13,46.62,48,46.62,47.02,565958,0
2016-06-14,46.71,47.24,45.71,46,209523,0
2016-06-15,46.06,46.25,45.47,45.58,236469,0
2016-06-16,45.43,45.79,44.36,45.77,178231,0
2016-06-17,45.87,45.87,44.7,44.97,537888,0
2016-06-20,45.51,46.87,45.085,46.02,219421,0
2016-06-21,46.23,46.569,45.16,45.52,152843,0
2016-06-22,45.67,46.13,45.065,45.09,96408,0
2016-06-23,45.61,46.6499,45.45,46.51,175237,0
2016-06-24,44.18,45.228,43.5975,44.64,365170,0
2016-06-27,44.16,44.16,41.65,43,330511,0
2016-06-28,43.31,44.45,43.18,44.2,218388,0
2016-06-29,44.57,46.09,44.57,45.87,223828,0
2016-06-30,45.99,46.9,45.8,46.87,234836,0
2016-07-01,46.97,47.64,46.396,47.35,142119,0
2016-07-05,46.8,47.5,46.11,46.53,136142,0
2016-07-06,46.32,47.21,46.32,46.95,242787,0
2016-07-07,46.99,47.37,46.78,47.03,228460,0
2016-07-08,47.38,48.285,47.065,48.17,443814,0
2016-07-11,48.61,50,48.5,49.33,459878,0
2016-07-12,49.77,50.4399,48.74,48.8,711144,0
2016-07-13,48.85,48.85,48.3,48.43,431385,0
2016-07-14,48.65,48.84,47.71,47.78,222595,0
2016-07-15,48.06,48.06,47.09,47.27,304791,0
2016-07-18,47.42,49.41,47.21,47.49,565554,0
2016-07-19,47.34,48.339,46.605,46.73,587015,0
2016-07-20,48.13,54.24,47.24,53.58,1925408,0
2016-07-21,52.68,52.9799,50.79,51,844670,0
2016-07-22,51.13,51.855,50.86,51.63,338695,0
2016-07-25,51.46,51.93,51.15,51.69,201099,0
2016-07-26,51.56,53.29,51.56,52.83,372288,0
2016-07-27,52.85,53.2,52.39,53.06,236585,0
2016-07-28,52.94,53.87,51.52,53.24,237029,0
2016-07-29,52.97,53.48,52.33,53.15,345478,0
2016-08-01,52.99,53.99,52.597,53.48,228435,0
2016-08-02,53.32,53.86,50.541,52.99,239553,0
2016-08-03,53.07,54.401,52.8,54.26,182752,0
2016-08-04,54.3,54.77,53.46,53.99,252899,0
2016-08-05,54.33,55.25,54.17,54.2,186291,0
2016-08-08,54.29,54.85,53.8301,54.12,183678,0
2016-08-09,54.33,54.65,54.06,54.4,229453,0
2016-08-10,54.31,54.31,52.43,53.41,198191,0
2016-08-11,53.55,54.45,53.24,54.08,274740,0
2016-08-12,54.1,54.52,53.61,54.48,150523,0
2016-08-15,54.48,54.87,53.98,54.21,314032,0
2016-08-16,54.15,54.4,53.82,53.82,133458,0
2016-08-17,53.88,53.88,52.04,52.84,320229,0
2016-08-18,52.71,53.39,52.14,52.95,135881,0
2016-08-19,52.8,53.44,52.48,53.1,253823,0
2016-08-22,53.11,53.9199,51.87,53.77,220807,0
2016-08-23,54.03,55.4,53.41,55.01,305825,0
2016-08-24,55,55.31,52.99,54.03,300069,0
2016-08-25,53.98,54.13,53.1,53.25,151857,0
2016-08-26,53.36,53.98,53.2,53.79,284010,0
2016-08-29,53.94,54.7455,53.62,54.05,160983,0
2016-08-30,54.11,54.36,53.52,54.13,331217,0
2016-08-31,54.19,54.78,53.73,54.1,349518,0
2016-09-01,54.01,54.38,53.08,53.73,258284,0
2016-09-02,54.05,54.85,53.595,54.85,398860,0
2016-09-06,54.99,55.61,54.46,55.59,224339,0
2016-09-07,55.56,56.27,55.16,56.27,264661,0
2016-09-08,55.89,56.05,55.4,55.87,319285,0
2016-09-09,55.25,55.35,53.65,53.67,274098,0
2016-09-12,53.19,54.02,53.13,53.905,325553,0
2016-09-13,53.8,54.01,53,53.36,232793,0
2016-09-14,53.4,54.24,53.07,54.08,270461,0
2016-09-15,54.17,56.23,53.8812,55.76,423740,0
2016-09-16,55.75,55.95,54.89,54.95,569163,0
2016-09-19,55.42,56.15,55.26,55.36,216575,0
2016-09-20,55.85,56.1,55.41,55.5,305722,0
2016-09-21,55.76,56.17,54.85,56.01,248810,0
2016-09-22,56.53,56.76,55.61,56.59,354683,0
2016-09-23,56.53,56.75,56.06,56.51,130945,0
2016-09-26,55.9,56.26,55.37,55.41,193238,0
2016-09-27,55.48,56.11,55.37,56.06,115115,0
2016-09-28,56.09,56.74,55.8,56.67,179400,0
2016-09-29,56.59,56.59,54.6,54.83,301619,0
2016-09-30,55.03,56.02,54.52,55.76,474355,0
2016-10-03,55.56,55.83,54.71,55.45,248580,0
2016-10-04,55.34,55.57,54.125,54.94,293004,0
2016-10-05,54.99,56.59,54.985,56.31,405786,0
2016-10-06,56.1,56.1,54.89,55.48,201750,0
2016-10-07,55.48,55.94,54.72,55.81,181206,0
2016-10-10,56.25,57.21,55.83,56.39,156687,0
2016-10-11,56.19,56.4,54.15,54.69,219719,0
2016-10-12,54.77,54.78,53.43,53.48,418607,0
2016-10-13,52.98,53.77,52.245,52.32,592866,0
2016-10-14,52.56,52.92,49.68,49.71,848391,0
2016-10-17,49.54,49.73,48.96,49.5,771218,0
2016-10-18,49.97,50.6399,49.68,49.96,432761,0
2016-10-19,50.16,50.16,49.42,49.55,321704,0
2016-10-20,49.31,49.73,48.83,48.93,405711,0
2016-10-21,48.98,49.13,48.14,48.76,612023,0
2016-10-24,49.31,50.82,48.7285,50.71,811407,0
2016-10-25,54,54.62,48.82,49.42,1410418,0
2016-10-26,48.94,48.95,47.685,48.15,720643,0
2016-10-27,48.45,48.71,47.47,47.67,529995,0
2016-10-28,47.5,48.9,47.41,48.7,526368,0
2016-10-31,48.9,48.91,47.63,47.99,546954,0
2016-11-01,47.98,48.5,46.15,47.12,587711,0
2016-11-02,46.89,47.12,46.1,46.84,598991,0
2016-11-03,46.96,47.95,46.34,46.39,761200,0
2016-11-04,46.56,47.38,46.12,46.68,842569,0
2016-11-07,47.83,48.68,47.16,48.63,560968,0
2016-11-08,48.51,49.89,48.25,49.66,645940,0
2016-11-09,49.17,51.93,48.4445,51.74,805174,0
2016-11-10,52.6,53.42,51.66,53,679518,0
2016-11-11,53.1,53.83,52.34,53.3,573813,0
2016-11-14,54.1,56.15,53.5236,55.53,527318,0
2016-11-15,55.36,56.9,54.98,56.65,384380,0
2016-11-16,56.2,57.85,55.855,56.24,654198,0
2016-11-17,56.59,56.775,55.235,55.54,760942,0
2016-11-18,55.41,55.78,54.19,54.36,789203,0
2016-11-21,54.57,55.02,53.71,54.4,477278,0
2016-11-22,54.51,55.3,54,55.2,356492,0
2016-11-23,54.83,55.73,54.29,55.65,271603,0
2016-11-25,55.71,55.76,55.06,55.74,161070,0
2016-11-28,55.44,55.69,54.4,54.89,427379,0
2016-11-29,55,55.92,54.695,54.77,443019,0
2016-11-30,55.22,55.37,54.31,55.23,318647,0
2016-12-01,55.15,55.525,52.75,53.01,326577,0
2016-12-02,53.03,53.46,51.8,51.9,814206,0
2016-12-05,52.32,53.9,52.11,53.315,368925,0
2016-12-06,53.48,53.49,52.53,52.82,520239,0
2016-12-07,52.55,53.62,50.88,53.04,692162,0
2016-12-08,52.97,53.65,51.86,52.6,420558,0
2016-12-09,52.94,53.39,52.24,52.42,309897,0
2016-12-12,52.14,52.14,51,51.28,418456,0
2016-12-13,51.69,51.85,49.76,50.5,844299,0
2016-12-14,50.23,51.53,50.16,50.54,433580,0
2016-12-15,50.81,51.79,50.3,51.51,320581,0
2016-12-16,51.61,52.23,51.355,51.83,586768,0
2016-12-19,52.13,52.48,51.79,52.33,277337,0
2016-12-20,52.71,52.98,51.38,51.89,400657,0
2016-12-21,51.73,51.9475,50.44,50.5,179488,0
2016-12-22,50.5,50.7,49.36,49.38,207288,0
2016-12-23,49.29,50.29,49.26,50.25,113921,0
2016-12-27,50.16,51.4,49.8657,50.37,147551,0
2016-12-28,50.36,50.53,49.32,49.44,159893,0
2016-12-29,49.63,50.32,49.62,50.15,158409,0
2016-12-30,50.12,50.56,49.45,49.67,213827,0
2017-01-03,49.67,50.89,49.59,50.87,312451,0
2017-01-04,50.98,51.97,50.46,51.8,258904,0
2017-01-05,51.77,52.405,51.24,51.84,336234,0
2017-01-06,52,53.14,51.545,52.76,265012,0
2017-01-09,52.83,53.18,52.14,52.7,322403,0
2017-01-10,52.95,53.5,52.68,52.97,275513,0
2017-01-11,52.95,53.37,51.91,52.27,304407,0
2017-01-12,51.98,52.42,51.11,52.17,256631,0
2017-01-13,52.31,53.23,52.31,52.71,222809,0
2017-01-17,52.48,52.51,51.37,51.9,297278,0
2017-01-18,51.98,52.45,50.92,51.36,299487,0
2017-01-19,51.38,51.45,50.45,50.49,220948,0
2017-01-20,50.46,51.175,49.78,50.03,547375,0
2017-01-23,49.92,50.3354,48.97,49.43,443301,0
2017-01-24,49.43,50.23,49.19,49.92,371196,0
2017-01-25,50.45,51.12,50.07,50.53,298458,0
2017-01-26,50.32,50.825,49.9,49.96,250503,0
2017-01-27,50.08,50.59,49.25,49.75,228719,0
2017-01-30,49.43,49.455,48.545,48.77,394856,0
2017-01-31,48.6,49.5899,48.26,49.5101,495354,0
2017-02-01,49.83,50.1,49.06,49.44,483638,0
2017-02-02,49.1,49.1,47.99,48.33,364108,0
2017-02-03,48.52,49.11,48.31,49,960987,0
2017-02-06,48.98,48.99,48.15,48.72,376785,0
2017-02-07,48.84,49.38,48.65,48.79,221037,0
2017-02-08,48.56,49.03,47.77,48,754397,0
2017-02-09,51,56.42,50,55.8,3001842,0
2017-02-10,57.49,58.77,56.94,58.43,1273432,0
2017-02-13,58.57,58.765,56.87,56.98,620344,0
2017-02-14,56.14,58.06,56.14,57.23,395185,0
2017-02-15,56.79,57.23,56.35,56.62,365322,0
2017-02-16,56.62,56.83,55.26,55.5,481281,0
2017-02-17,55.64,56.43,55.32,56.1,362121,0
2017-02-21,56.36,56.73,55.22,56.07,203256,0
2017-02-22,55.51,56.45,55.41,56.26,315474,0
2017-02-23,56.1,56.6768,55.59,56.36,284285,0
2017-02-24,55.57,56.53,55.33,55.6,423760,0
2017-02-27,55.2,56.69,54.36,56.59,450095,0
2017-02-28,56.53,57.22,55.7,55.92,628695,0
2017-03-01,56.01,57.45,55.75,57.11,520934,0
2017-03-02,57.34,57.48,56.6,56.77,381757,0
2017-03-03,56.5,56.8,55.6,56.32,355663,0
2017-03-06,55.93,55.94,54.9,55.54,254229,0
2017-03-07,55.39,55.94,54.7,55.57,291501,0
2017-03-08,55.77,56.66,55.53,56.62,435156,0
2017-03-09,56.4,56.54,55.69,56.51,484572,0
2017-03-10,56.93,57,55.69,56.6,289631,0
2017-03-13,56.59,57.35,55.85,57.31,319002,0
2017-03-14,57.22,57.22,56.08,56.8,256226,0
2017-03-15,56.96,58.14,56.51,58,305876,0
2017-03-16,58.18,58.49,57.2791,57.98,193305,0
2017-03-17,57.69,58.2,56.9343,57.9,488193,0
2017-03-20,57.91,58.08,57.27,57.43,187786,0
2017-03-21,57.75,58.035,55.53,55.99,310332,0
2017-03-22,56,57.11,55.64,55.83,234168,0
2017-03-23,55.66,56.53,54.96,55.21,240112,0
2017-03-24,55.21,56.38,55.21,55.97,394406,0
2017-03-27,55.06,56.52,54.91,56.28,244383,0
2017-03-28,56.06,56.6,55.685,56.59,222748,0
2017-03-29,56.45,57.35,56.14,57.1,204881,0
2017-03-30,57.15,57.47,56.57,57,186458,0
2017-03-31,56.96,57.7,56.82,57.68,308949,0
2017-04-03,57.7,57.96,56.98,57.37,346634,0
2017-04-04,57.22,57.91,56.65,57.33,199549,0
2017-04-05,57.58,58.94,57.58,58.1,793105,0
2017-04-06,58.22,59.85,57.94,59.8,467119,0
2017-04-07,59.9,64.35,59.57,63.69,2314768,0
2017-04-10,64.01,64.52,62.345,62.48,1105229,0
2017-04-11,62.38,63.35,62.03,62.31,449478,0
2017-04-12,62.13,62.45,60.6301,61.09,423162,0
2017-04-13,61.09,61.785,60.2,60.3,266781,0
2017-04-17,60.28,61.485,59.22,60.38,335644,0
2017-04-18,60.25,61,59.81,60.48,279955,0
2017-04-19,60.53,61.65,60.261,60.66,242371,0
2017-04-20,60.89,62.53,60.63,62.45,378041,0
2017-04-21,62.43,63.17,62.07,63,450598,0
2017-04-24,64,64.1,63.16,63.65,470014,0
2017-04-25,63.9,64.97,63.21,63.34,515397,0
2017-04-26,66,69.68,65.18,67.14,1497692,0
2017-04-27,67.76,67.76,65.11,65.19,723717,0
2017-04-28,65.31,65.825,63.82,65.43,502480,0
2017-05-01,67.49,67.49,66,66.96,479724,0
2017-05-02,67.13,67.13,65.27,66.69,346845,0
2017-05-03,66.44,67.16,65.84,67.15,306470,0
2017-05-04,67.33,68.028,66.97,67.83,403644,0
2017-05-05,68.03,68.3,67.22,68.14,307428,0
2017-05-08,68.15,69.219,66.8365,68.43,402711,0
2017-05-09,68.63,69.25,68.4,68.62,423267,0
2017-05-10,68.49,69.855,68.401,68.99,471502,0
2017-05-11,68.98,71.67,68.64,70.34,679565,0
2017-05-12,70,70.2475,68.99,69.25,292471,0
2017-05-15,69.6,69.85,68.89,69.32,259536,0
2017-05-16,69.31,71.52,69.01,70.35,444472,0
2017-05-17,69.1,70.3399,68.117,68.2,617326,0
2017-05-18,68.19,69.84,68.03,69.49,434127,0
2017-05-19,69.49,72.13,69.49,70.68,541760,0
2017-05-22,71.22,73.15,70.885,72.76,456354,0
2017-05-23,73.01,73.01,71.17,71.87,374958,0
2017-05-24,71.88,73.39,71.4,73.16,462846,0
2017-05-25,73.57,73.75,72.09,72.16,246842,0
2017-05-26,72.18,72.81,71.68,72.7,343852,0
2017-05-30,72.28,72.81,70.57,71.09,367675,0
2017-05-31,71.36,71.85,70.08,71.18,352646,0
2017-06-01,71.32,73.205,70.44,73.19,291407,0
2017-06-02,73.25,74.32,72.6,73.9,355119,0
2017-06-05,74.03,74.13,73.055,73.27,338135,0
2017-06-06,74.83,79.91,73.32,78.11,1323058,0
2017-06-07,78.15,78.49,76.81,77.9,588596,0
2017-06-08,78.19,79.09,77.34,78.86,400160,0
2017-06-09,79.08,80.7,74.005,75.37,960018,0
2017-06-12,74.39,75,70.38,74.71,1143480,0
2017-06-13,74.8,75.8,72.88,72.98,667300,0
2017-06-14,74.29,74.65,73.05,73.93,370912,0
2017-06-15,73.12,74.92,72.26,74.86,396694,0
2017-06-16,74.53,76.185,74,75.81,540115,0
2017-06-19,76.97,78.66,76.29,78.42,676490,0
2017-06-20,78.11,79.03,75.72,75.76,391032,0
2017-06-21,76.26,77.31,75.657,76,673884,0
2017-06-22,76.19,81.12,76.19,80.25,1427102,0
2017-06-23,80.3,81.65,79.42,79.9,8163090,0
2017-06-26,80.1,80.84,77.22,77.73,862379,0
2017-06-27,78.1,78.66,75.35,75.87,516116,0
2017-06-28,76.48,78.82,75.45,78.5,699474,0
2017-06-29,78.49,78.87,77.32,78.23,830417,0
2017-06-30,78.23,78.78,77.6,78.2,363361,0
2017-07-03,78.21,78.8,76.5,77.47,217966,0
2017-07-05,77.27,78.53,77.22,78.19,350577,0
2017-07-06,77.69,78.3,77.355,77.85,479953,0
2017-07-07,78.72,79.8,77.625,79.63,473317,0
2017-07-10,79.79,80.83,79.425,80.29,415336,0
2017-07-11,80.2,81.4,79.905,81.24,444066,0
2017-07-12,82,82.83,80.87,81.34,628958,0
2017-07-13,81.38,82.29,79.84,80.67,488657,0
2017-07-14,80.65,82.63,80.61,81.77,459942,0
2017-07-17,81.81,82.25,80.72,81,775337,0
2017-07-18,82,85.92,79.99,80.19,1974261,0
2017-07-19,79.75,80.0596,76.42,76.51,1285712,0
2017-07-20,76.8,76.8,74.62,75.78,1218923,0
2017-07-21,76.35,77.18,74.56,74.78,525096,0
2017-07-24,74.63,76.8,74.3777,76.78,447867,0
2017-07-25,76.95,78.15,76.82,78.11,642618,0
2017-07-26,78.3,78.892,76.1,76.8,449021,0
2017-07-27,76.85,77.3,74.7,76.02,732158,0
2017-07-28,75.76,78.09,75.56,77.64,393762,0
2017-07-31,77.75,78.41,76.24,76.81,372043,0
2017-08-01,77.34,77.95,76.57,77.64,314135,0
2017-08-02,77.72,77.92,76.24,76.86,467507,0
2017-08-03,76.93,77.7,76.56,77.33,509712,0
2017-08-04,77.5,77.8,77.04,77.71,225110,0
2017-08-07,77.78,79.36,77.5534,79.04,297234,0
2017-08-08,78.73,78.88,77.73,77.96,342938,0
2017-08-09,77.52,78.465,76.87,77.79,364892,0
2017-08-10,77.5,77.61,72.43,72.71,753662,0
2017-08-11,73.27,73.47,72.01,72.84,479726,0
2017-08-14,73.35,75.33,73.35,74.65,445860,0
2017-08-15,75.32,75.365,73.4,73.64,481285,0
2017-08-16,73.82,74.66,72.9792,74.03,227330,0
2017-08-17,73.77,74.47,72.49,72.53,305030,0
2017-08-18,71.88,72.79,71.22,72.34,445931,0
2017-08-21,72.21,72.49,70.38,71.45,611998,0
2017-08-22,71.85,73.4,71.33,73.24,286433,0
2017-08-23,72.56,73.91,72.42,72.83,225290,0
2017-08-24,73.3,73.35,72.35,72.86,211024,0
2017-08-25,72.97,73.63,71.1,72.03,309524,0
2017-08-28,72.21,72.73,71.86,72.53,283257,0
2017-08-29,71.8,72.99,71.385,72.96,252132,0
2017-08-30,72.84,73.47,72.35,73.18,253488,0
2017-08-31,73.47,74.99,73.46,74.96,249616,0
2017-09-01,75.01,75.14,74.095,74.96,441763,0
2017-09-05,74.67,75.915,73.55,74.54,520355,0
2017-09-06,74.74,74.77,72.46,73.32,524884,0
2017-09-07,73.34,74.01,72.93,73.38,408912,0
2017-09-08,73.2,74.96,73.07,74.01,395472,0
2017-09-11,74.62,75.81,74.29,75.34,446830,0
2017-09-12,75.39,75.76,74.32,74.79,304012,0
2017-09-13,74.64,74.64,73.51,74.46,417825,0
2017-09-14,74.44,76.06,74.02,76,449713,0
2017-09-15,76.1,76.6,73.83,75.86,1487624,0
2017-09-18,75.72,76.13,75.21,75.85,426966,0
2017-09-19,75.56,75.9899,74.82,75.57,652710,0
2017-09-20,75.43,76.84,74.86,76.79,584149,0
2017-09-21,76.65,77.07,75.94,76.55,663826,0
2017-09-22,76.55,76.72,75.765,76.5,305805,0
2017-09-25,76.15,76.15,74.1,74.93,427805,0
2017-09-26,75.27,75.81,74.87,75.78,272924,0
2017-09-27,76.4,79.83,76.4,79.56,658413,0
2017-09-28,79.18,79.46,77.81,78.57,453833,0
2017-09-29,78.65,79.11,74.93,78.05,528438,0
2017-10-02,78,79.77,78,79.46,371023,0
2017-10-03,79.29,80.2181,78.2,79.96,343645,0
2017-10-04,79.9,80.15,78.67,79.68,220332,0
2017-10-05,79.95,79.95,79.23,79.88,254915,0
2017-10-06,79.51,81.2,79.4,81.02,267248,0
2017-10-09,81.02,81.775,80.37,80.62,281040,0
2017-10-10,81.02,81.02,78.53,78.85,403777,0
2017-10-11,78.81,79.47,78.55,79.45,306393,0
2017-10-12,79.27,80.69,79.18,79.45,275635,0
2017-10-13,79.44,80.16,78.75,80.01,240824,0
2017-10-16,80.32,80.9,78.975,79.34,188507,0
2017-10-17,79.21,80.67,78.92,80.3,209047,0
2017-10-18,80.51,81.27,80.255,80.72,221032,0
2017-10-19,80.22,80.36,78.77,79.64,232856,0
2017-10-20,80.45,81.47,80.45,81.08,255733,0
2017-10-23,81.16,81.73,80.51,80.9,204677,0
2017-10-24,81.19,81.88,81.01,81.87,292159,0
2017-10-25,81.6,81.82,80.08,81.25,821473,0
2017-10-26,77.04,78.5,72.1501,75.33,2756375,0
2017-10-27,75.46,75.94,70.65,72.26,1144275,0
2017-10-30,72.66,75.19,71.34,75.01,773603,0
2017-10-31,74.79,75.6399,73.635,75.23,490196,0
2017-11-01,75.57,75.57,70.01,70.38,702253,0
2017-11-02,70.17,72.06,70.02,71.72,839859,0
2017-11-03,71.7,72.33,71.31,71.78,616102,0
2017-11-06,71.69,72,70.77,70.88,587503,0
2017-11-07,70.7,70.92,64.095,65.9,2294238,0
2017-11-08,64.99,67.42,63.93,66.93,1374919,0
2017-11-09,66.27,66.71,64.51,64.96,444119,0
2017-11-10,64.84,66.09,64.42,65.69,516233,0
