Date,Open,High,Low,Close,Volume,OpenInt
2007-02-07,17,17,17,17,0,0
2007-02-08,20,20.95,19.17,20,6966893,0
2007-02-09,19.99,21,19.75,20.96,790127,0
2007-02-12,20.97,21.01,19.92,20.86,323645,0
2007-02-13,21,21,20.33,20.56,190446,0
2007-02-14,20.73,20.98,20.43,20.98,86813,0
2007-02-15,20.81,21.79,20.5,21.54,289412,0
2007-02-16,21.68,21.95,21.49,21.72,108781,0
2007-02-20,21.93,22.7,21.82,22.7,437158,0
2007-02-21,22.69,24.31,22.45,23.91,647982,0
2007-02-22,23.9,23.9,22.59,23.41,490433,0
2007-02-23,22.72,23.39,22.27,23.11,110068,0
2007-02-26,22.73,22.91,21.6,21.81,193594,0
2007-02-27,21.84,21.84,20.25,20.88,158807,0
2007-02-28,21.05,21.42,19.3,21.42,440829,0
2007-03-01,20.89,22.07,20.52,21.97,125487,0
2007-03-02,22.03,22.15,21.09,21.25,52195,0
2007-03-05,21.26,21.65,20.9,21.06,47946,0
2007-03-06,21.25,21.94,21.17,21.75,107940,0
2007-03-07,21.7,21.75,19.58,19.82,109332,0
2007-03-08,20.37,21.25,17.78,18.67,1077250,0
2007-03-09,18.8,18.96,17.13,17.97,314213,0
2007-03-12,18.42,19.03,17.73,18.56,394392,0
2007-03-13,18.55,18.57,17.42,17.64,107436,0
2007-03-14,17.58,17.59,15.73,15.88,542498,0
2007-03-15,16,16,14.75,14.91,461094,0
2007-03-16,15.36,15.45,14.71,15.25,331470,0
2007-03-19,15.19,15.89,15.19,15.85,214627,0
2007-03-20,15.65,17.49,15.63,16.67,243228,0
2007-03-21,16.84,17.12,16.31,16.7,171270,0
2007-03-22,16.78,17.7,16.72,17.18,123956,0
2007-03-23,16.71,17,16.07,16.93,503981,0
2007-03-26,16.92,16.93,16.26,16.59,112025,0
2007-03-27,16.5,17.01,15.33,15.45,264469,0
2007-03-28,15.44,15.44,14.54,14.54,183276,0
2007-03-29,14.86,14.91,13.95,14.2,247664,0
2007-03-30,14.49,14.86,14.35,14.6,229431,0
2007-04-02,14.4,14.6,13.7,13.9,248340,0
2007-04-03,13.81,15.1,13.81,14.78,143717,0
2007-04-04,14.82,15.05,14.55,14.56,25108,0
2007-04-05,14.47,14.8,14.47,14.75,22549,0
2007-04-09,14.8,14.89,14.59,14.85,17655,0
2007-04-10,14.9,14.9,14.65,14.7,9265,0
2007-04-11,14.7,15.25,14.5,14.98,112334,0
2007-04-12,15,15.43,14.61,14.93,45529,0
2007-04-13,14.89,14.98,14.89,14.95,19021,0
2007-04-16,14.88,14.95,14.6,14.87,73023,0
2007-04-17,14.79,15,14.7,14.8,29107,0
2007-04-18,14.8,14.8,14.53,14.56,59832,0
2007-04-19,14.56,14.79,14.52,14.67,37856,0
2007-04-20,15,15.01,14.88,14.95,49285,0
2007-04-23,14.95,15.27,14.95,15.2,16918,0
2007-04-24,15.09,15.17,14.8,14.9,12219,0
2007-04-25,14.98,16.05,14.72,15.98,333344,0
2007-04-26,16.66,18.12,16.66,17.36,556991,0
2007-04-27,17.2,17.78,16.22,16.91,146340,0
2007-04-30,16.82,17.5,16.4,16.59,70665,0
2007-05-01,16.48,16.94,16.44,16.51,100218,0
2007-05-02,16.88,17.5,16.61,17.38,252973,0
2007-05-03,17.35,17.87,16.62,16.62,106297,0
2007-05-04,16.77,18.26,16.77,17.88,183370,0
2007-05-07,18.3,18.34,17.65,18.27,84081,0
2007-05-08,18.14,18.27,17.25,18.01,72552,0
2007-05-09,17.59,18.06,17.59,18.04,80160,0
2007-05-10,18.12,18.58,17.74,18.01,191175,0
2007-05-11,18,18.57,17.9,18.43,150137,0
2007-05-14,18.31,19.25,18.31,19.25,300765,0
2007-05-15,19.28,19.4,18.54,18.94,39415,0
2007-05-16,18.94,19.26,18.4,18.8,62039,0
2007-05-17,18.8,19,18.34,18.36,34850,0
2007-05-18,18.39,19.01,18.39,18.72,22625,0
2007-05-21,18.83,19.58,18.83,19.41,113084,0
2007-05-22,19.51,20.3,19.51,20.16,251510,0
2007-05-23,20.12,20.25,19.85,20.09,73453,0
2007-05-24,19.99,20.08,19.6,19.73,91175,0
2007-05-25,20,20.41,20,20.16,49358,0
2007-05-29,19.99,20.14,19.71,19.84,111293,0
2007-05-30,19.56,20.61,19.56,19.88,32088,0
2007-05-31,19.96,20.48,19.96,20.25,204738,0
2007-06-01,20.2,20.36,20.05,20.11,122545,0
2007-06-04,20.04,20.41,19.83,19.85,37823,0
2007-06-05,20.32,20.5,19.44,19.56,28601,0
2007-06-06,19.5,19.7,18.97,19.08,165869,0
2007-06-07,19.1,19.3,18.68,18.79,33509,0
2007-06-08,18.92,19.08,18.35,18.7,142902,0
2007-06-11,18.61,18.9,18.41,18.46,71719,0
2007-06-12,18.4,18.79,18.4,18.71,90448,0
2007-06-13,18.76,19.27,18.59,19.25,141698,0
2007-06-14,19.48,19.89,19.29,19.72,86622,0
2007-06-15,19.8,20.95,19.8,20.8,105811,0
2007-06-18,20.95,21,20.38,20.7,44106,0
2007-06-19,20.73,20.79,20.38,20.57,33668,0
2007-06-20,20.41,20.51,20.31,20.37,62411,0
2007-06-21,20.3,20.3,19.83,20.17,51201,0
2007-06-22,20.12,20.16,19.91,19.98,40616,0
2007-06-25,19.91,19.91,18.79,18.84,190347,0
2007-06-26,19.08,19.09,18.31,19.04,59404,0
2007-06-27,19.07,19.55,19.04,19.43,26179,0
2007-06-28,19.47,19.99,19.44,19.66,93830,0
2007-06-29,19.73,21,19.47,20.72,140357,0
2007-07-02,20.9,20.95,19.85,20.53,137496,0
2007-07-03,20.53,21.5,20.53,21.5,155533,0
2007-07-05,21.84,22.98,21.61,22.54,332836,0
2007-07-06,22.85,22.85,22.25,22.41,132718,0
2007-07-09,22.6,22.6,21.41,21.86,133298,0
2007-07-10,21.55,21.62,20.55,20.9,102377,0
2007-07-11,20.79,21.44,20.5,21.35,147005,0
2007-07-12,21.45,22.22,21.4,21.8,120700,0
2007-07-13,21.8,22,21.32,21.95,125982,0
2007-07-16,21.97,22.47,21.83,22.1,111802,0
2007-07-17,22.08,22.2,21.78,21.95,76371,0
2007-07-18,22.4,22.4,20.95,21.51,267479,0
2007-07-19,21.62,22.2,21.3,21.88,137194,0
2007-07-20,21.71,21.71,20.74,21.13,90389,0
2007-07-23,21.24,23.12,21,21.41,354136,0
2007-07-24,21.04,21.74,20.5,21.3,186055,0
2007-07-25,21.53,21.59,18.85,20.05,422697,0
2007-07-26,21.25,21.31,18.7,18.97,475719,0
2007-07-27,19.01,19.14,17.44,17.83,271237,0
2007-07-30,18.21,19.27,18.06,19.2,216825,0
2007-07-31,19.26,19.6,19.22,19.37,235144,0
2007-08-01,19.26,19.6,19.25,19.5,200731,0
2007-08-02,19.64,20.11,19.52,19.74,113906,0
2007-08-03,19.82,19.82,18.68,19.05,471039,0
2007-08-06,19.25,19.33,18.75,18.92,191381,0
2007-08-07,19.17,19.35,17.8,18.37,228667,0
2007-08-08,18.25,19,18,18.97,192021,0
2007-08-09,18.67,19.92,18.58,19.18,156399,0
2007-08-10,18,18,15.99,16.02,1582972,0
2007-08-13,16.46,16.65,16.13,16.55,597850,0
2007-08-14,16.58,16.58,16.25,16.47,101958,0
2007-08-15,16.39,16.45,16,16.21,293365,0
2007-08-16,16,16.1,15.3,16,213823,0
2007-08-17,15.85,16.29,15.66,16.14,381044,0
2007-08-20,16.25,16.35,15.27,15.6,192454,0
2007-08-21,15.46,15.71,14.67,14.7,103368,0
2007-08-22,15,15,14.35,14.7,358896,0
2007-08-23,14.72,15.63,14.72,15.25,368862,0
2007-08-24,15.32,16.4,15.24,16.26,309959,0
2007-08-27,16.17,16.61,16.1,16.56,340923,0
2007-08-28,16.41,16.57,16.33,16.5,192750,0
2007-08-29,16.62,16.62,16.22,16.28,97380,0
2007-08-30,16.06,16.09,15.07,15.5,560662,0
2007-08-31,15.61,16.17,15.16,16.1,377076,0
2007-09-04,15.7,16.57,15.7,16.5,508788,0
2007-09-05,16.45,17.06,16.45,17,811271,0
2007-09-06,16.83,18.11,16.78,18.02,1283146,0
2007-09-07,17.66,18.15,16.75,18.09,756513,0
2007-09-10,18.25,18.6,17.75,18,927735,0
2007-09-11,18,18,17.75,17.85,233312,0
2007-09-12,17.71,18.44,17.5,18.21,433860,0
2007-09-13,17.93,19.05,17.93,18.7,497466,0
2007-09-14,18.43,18.48,17.9,18.05,475663,0
2007-09-17,17.9,18.13,17.55,17.71,259313,0
2007-09-18,17.84,18.1,17.32,17.85,337381,0
2007-09-19,17.91,19.09,17.9,18.8,740781,0
2007-09-20,18.85,19.1,18.21,18.81,222521,0
2007-09-21,19,19,18.37,18.59,262360,0
2007-09-24,18.68,18.86,18.45,18.63,91819,0
2007-09-25,18.41,19.08,18.41,18.99,144038,0
2007-09-26,19.11,20.1,19,20,653230,0
2007-09-27,19.89,20,19.27,19.74,407642,0
2007-09-28,19.75,19.75,19.2,19.53,139736,0
2007-10-01,19.5,19.89,19.5,19.64,118151,0
2007-10-02,19.81,20,19.68,19.89,451670,0
2007-10-03,19.64,20.05,19.61,20.05,226673,0
2007-10-04,20,20.75,19.67,20.68,358523,0
2007-10-05,20.53,21.73,20.47,21.39,194708,0
2007-10-08,21.37,21.5,20.6,20.63,200118,0
2007-10-09,20.59,20.95,19.92,20.88,718161,0
2007-10-10,20.75,22.42,20.62,22.14,653540,0
2007-10-11,22.39,24.25,21.64,22.81,997466,0
2007-10-12,22.63,24,22.54,23.66,728334,0
2007-10-15,23.47,23.59,22.82,22.97,211744,0
2007-10-16,22.66,22.67,21.98,22.11,236873,0
2007-10-17,22.34,22.78,21.69,22,360904,0
2007-10-18,21.81,21.95,21.44,21.54,159350,0
2007-10-19,21.67,21.81,20.44,20.8,465557,0
2007-10-22,21.06,22.17,20.84,21.97,547256,0
2007-10-23,22.52,24.85,22.1,24.15,823308,0
2007-10-24,23.75,24.42,21.65,22.54,1030992,0
2007-10-25,23.1,24,21.94,23.93,982001,0
2007-10-26,24,24.78,23.75,24.27,491266,0
2007-10-29,23.12,23.41,22.8,23.25,858114,0
2007-10-30,22.7,23.05,22.18,22.84,377821,0
2007-10-31,22.5,23.61,22.47,23.61,737505,0
2007-11-01,23.09,23.75,22.9,23.24,485684,0
2007-11-02,23.7,23.84,22.88,23.26,317823,0
2007-11-05,22.64,23.34,22.25,23.19,224698,0
2007-11-06,23.18,23.54,23.15,23.49,416915,0
2007-11-07,23.02,23.5,21.6,22.17,251150,0
2007-11-08,22.13,22.63,18.68,20.48,691929,0
2007-11-09,20.37,20.44,18.96,19.4,444691,0
2007-11-12,19.47,19.55,18.85,18.88,183318,0
2007-11-13,19.12,19.84,19.12,19.45,222542,0
2007-11-14,19.72,19.94,19.12,19.13,202996,0
2007-11-15,19.16,20.75,19.07,20.02,505000,0
2007-11-16,19.78,20.35,19.54,20.35,329174,0
2007-11-19,20.17,20.17,19.17,19.48,111534,0
2007-11-20,19.55,20,18.93,19.15,180594,0
2007-11-21,18.67,19.16,17.85,18,241865,0
2007-11-23,18.04,18.47,17.83,18.33,79701,0
2007-11-26,18.33,18.33,17,17.18,186673,0
2007-11-27,17.05,17.32,16.04,16.09,346425,0
2007-11-28,16.25,17.73,16.25,17.41,368902,0
2007-11-29,17.69,18.15,17.61,18.08,183925,0
2007-11-30,18.19,18.21,17.15,17.74,435828,0
2007-12-03,17.7,17.99,17.37,17.52,203568,0
2007-12-04,17.28,17.94,16.98,17.02,268615,0
2007-12-05,17.1,17.46,16.1,16.88,378300,0
2007-12-06,17.09,18.41,17.09,18.17,470262,0
2007-12-07,18.06,18.34,17.93,18,112078,0
2007-12-10,18.15,18.28,17.57,17.57,81483,0
2007-12-11,17.68,17.77,17.07,17.22,148539,0
2007-12-12,17.66,18.05,17.38,17.72,268222,0
2007-12-13,17.57,17.57,17.12,17.48,98811,0
2007-12-14,17.31,18.58,17.31,18.39,193291,0
2007-12-17,18.26,18.54,17.33,17.45,266594,0
2007-12-18,17.63,18.2,17.06,17.63,173681,0
2007-12-19,17.58,17.82,17.15,17.56,132443,0
2007-12-20,17.73,18.09,17.4,18.07,120194,0
2007-12-21,18.31,18.54,17.15,17.9,289462,0
2007-12-24,18,18.2,17.84,18.09,32621,0
2007-12-26,18.16,18.85,18.01,18.31,149147,0
2007-12-27,18.35,18.54,17.38,17.58,113283,0
2007-12-28,17.66,18.04,17.42,18.01,94049,0
2007-12-31,18.22,18.33,17.69,18.22,290111,0
2008-01-02,18.77,19.95,18.28,19.31,527766,0
2008-01-03,19.07,19.23,18.15,18.51,170494,0
2008-01-04,18.09,18.38,16.51,16.95,320167,0
2008-01-07,16.83,17.16,16.25,16.69,239005,0
2008-01-08,16.69,17.22,16.24,16.26,135490,0
2008-01-09,16.39,16.39,15.15,15.77,411358,0
2008-01-10,15.5,16.37,15.27,16.27,145025,0
2008-01-11,16.2,17.09,15.56,16.37,384162,0
2008-01-14,16.64,16.64,15.87,16.17,76187,0
2008-01-15,15.73,16.03,15.04,15.72,309258,0
2008-01-16,15.54,15.9,14.95,15.26,472414,0
2008-01-17,15.28,15.55,13.67,13.88,678350,0
2008-01-18,13.94,13.99,12.8,12.92,530496,0
2008-01-22,12.51,13.46,12.36,13.2,422052,0
2008-01-23,12.46,13.74,12.1,13.74,480801,0
2008-01-24,13.71,15.12,13.71,14.98,650019,0
2008-01-25,15.04,15.28,13.9,14.31,368188,0
2008-01-28,14.47,14.77,13.95,14.54,230945,0
2008-01-29,14.71,15.01,14.5,14.87,220386,0
2008-01-30,14.6,15.23,14.44,14.51,552336,0
2008-01-31,14.9,16.6,14.5,15.83,1352695,0
2008-02-01,15.5,16.4,15.18,16.21,379299,0
2008-02-04,16.14,16.44,15.94,16,85574,0
2008-02-05,15.98,16.23,15.11,15.33,152542,0
2008-02-06,15.41,15.43,14.41,14.51,347129,0
2008-02-07,14.36,14.83,13.84,14.77,255623,0
2008-02-08,14.55,14.66,14.12,14.5,80328,0
2008-02-11,14.33,15.5,13.98,15.49,327984,0
2008-02-12,15.53,15.85,15,15.17,159319,0
2008-02-13,15.4,16.3,15.09,16.23,230770,0
2008-02-14,15.92,16.18,15.05,15.22,93161,0
2008-02-15,15.17,15.37,14.54,15.04,221462,0
2008-02-19,15.34,15.7,14.89,15.04,116830,0
2008-02-20,14.89,15.31,14.51,15.28,187123,0
2008-02-21,15.38,15.38,14.82,14.99,141242,0
2008-02-22,14.98,15.03,14.42,14.63,208687,0
2008-02-25,15.06,15.95,14.82,15.84,326407,0
2008-02-26,15.76,16.49,15.72,16.42,148685,0
2008-02-27,16.37,16.5,15.91,16.44,181653,0
2008-02-28,16.3,16.47,15.55,16.03,129393,0
2008-02-29,15.58,15.63,14.9,15.3,204237,0
2008-03-03,14.81,15.15,14.27,14.36,303719,0
2008-03-04,14.32,14.46,13.89,14.17,274212,0
2008-03-05,14.18,15.1,14.07,14.63,122067,0
2008-03-06,14.91,14.91,14.05,14.29,152435,0
2008-03-07,14.13,14.29,13.6,13.7,140129,0
2008-03-10,13.56,13.7,12.64,12.77,133425,0
2008-03-11,12.99,13.4,12.63,13,116840,0
2008-03-12,13,13.33,12.56,12.79,228959,0
2008-03-13,12.56,12.56,11.44,12.06,472780,0
2008-03-14,12.24,12.51,11.67,11.95,150408,0
2008-03-17,11.51,11.52,10.85,11.05,247080,0
2008-03-18,11.15,11.29,10.86,11.12,248395,0
2008-03-19,11.28,12.08,11.12,11.61,157894,0
2008-03-20,11.79,12.71,11.77,12.52,154588,0
2008-03-24,13.1,13.58,12.75,13.52,258050,0
2008-03-25,13.54,14.13,13.45,13.76,165742,0
2008-03-26,13.52,14.21,13.5,13.98,460038,0
2008-03-27,13.92,14.11,13.75,14,148963,0
2008-03-28,13.91,14.21,13.67,13.7,284109,0
2008-03-31,13.66,14.09,13.53,13.93,75296,0
2008-04-01,14.45,14.75,14.19,14.57,150736,0
2008-04-02,14.77,14.88,13.75,13.95,224296,0
2008-04-03,13.69,13.69,13.1,13.17,142966,0
2008-04-04,13.3,13.3,12.64,12.75,284742,0
2008-04-07,13.06,13.45,13,13.39,47078,0
2008-04-08,13.17,13.89,13.17,13.66,126629,0
2008-04-09,13.81,13.81,13.32,13.32,119436,0
2008-04-10,13.3,13.3,12.88,13,192439,0
2008-04-11,12.77,13.04,12.77,12.97,66644,0
2008-04-14,12.88,12.97,12.26,12.5,437305,0
2008-04-15,12.69,12.77,12,12.07,203873,0
2008-04-16,12.37,12.46,12.02,12.2,501997,0
2008-04-17,12.24,12.44,12.09,12.2,474327,0
2008-04-18,12.4,13.73,12.22,13.3,675852,0
2008-04-21,13.27,14.95,13.25,14.58,509976,0
2008-04-22,14.71,14.97,13.82,14.55,361448,0
2008-04-23,14.5,15.49,14.43,15.15,817119,0
2008-04-24,16,16.35,15.45,15.53,1630889,0
2008-04-25,15.5,15.56,14.95,15.42,146441,0
2008-04-28,15.29,15.5,15.1,15.18,248045,0
2008-04-29,15.1,15.15,14.64,15.12,285228,0
2008-04-30,15.11,15.26,14.84,14.97,251428,0
2008-05-01,14.94,15.1,14.51,14.91,127337,0
2008-05-02,15.08,16,15.01,15.89,384936,0
2008-05-05,16.17,16.48,16.05,16.28,475581,0
2008-05-06,16.48,16.5,16,16.48,310457,0
2008-05-07,16.5,16.5,15.72,15.99,235622,0
2008-05-08,16.01,16.45,15.85,16.32,114195,0
2008-05-09,16.13,16.41,15.74,16.4,108616,0
2008-05-12,16.39,16.78,16.39,16.72,384397,0
2008-05-13,16.72,16.98,16.72,16.86,334702,0
2008-05-14,16.94,16.99,16.61,16.64,337396,0
2008-05-15,16.66,16.66,15.26,15.98,547352,0
2008-05-16,16,16.21,15.8,15.96,159561,0
2008-05-19,16.01,16.13,15.8,16.02,181934,0
2008-05-20,15.9,15.9,15.21,15.56,254560,0
2008-05-21,15.67,15.94,15.56,15.83,159585,0
2008-05-22,15.84,15.84,15.17,15.36,165275,0
2008-05-23,15.28,16.1,15.25,16.1,127169,0
2008-05-27,15.99,16.1,15.76,15.97,303530,0
2008-05-28,15.99,16.29,15.92,16.05,227801,0
2008-05-29,16.3,16.37,16,16.32,186974,0
2008-05-30,16.35,16.47,16.21,16.34,187655,0
2008-06-02,16.07,16.95,16.07,16.77,292430,0
2008-06-03,16.95,17,16.73,16.92,406153,0
2008-06-04,16.77,16.99,16.53,16.99,217630,0
2008-06-05,17,17.47,16.73,16.95,578275,0
2008-06-06,16.8,17.4,16.56,16.91,318921,0
2008-06-09,17.01,17.18,16.57,16.61,114749,0
2008-06-10,16.67,16.67,16.02,16.37,163919,0
2008-06-11,16.28,16.28,15.93,16.07,113965,0
2008-06-12,16,16,15.56,15.83,159852,0
2008-06-13,15.95,15.99,15.59,15.71,424877,0
2008-06-16,15.71,15.94,15.5,15.88,110298,0
2008-06-17,15.82,16.22,15.62,15.87,316006,0
2008-06-18,15.77,16.32,15.62,16.18,349169,0
2008-06-19,16.2,16.6,15.87,16.51,372491,0
2008-06-20,16.4,16.4,15.01,15.3,552877,0
2008-06-23,15.08,15.08,14.18,14.86,576309,0
2008-06-24,14.87,15.81,14.69,15.37,583473,0
2008-06-25,15.55,15.94,15.53,15.7,204976,0
2008-06-26,15.46,15.48,14.18,14.31,490007,0
2008-06-27,14.25,14.58,13.81,14.02,241158,0
2008-06-30,13.8,13.8,13.19,13.54,494898,0
2008-07-01,13.4,14.29,13.32,13.99,393170,0
2008-07-02,14.21,14.46,13.26,13.28,247541,0
2008-07-03,13.38,13.67,12.64,13.29,206327,0
2008-07-07,13.29,13.97,13.22,13.69,196322,0
2008-07-08,13.79,14.27,13.46,14.13,184533,0
2008-07-09,14.29,14.88,14,14.19,202912,0
2008-07-10,14.1,14.1,13.52,13.78,138025,0
2008-07-11,13.57,14.05,13.24,13.73,162888,0
2008-07-14,13.69,13.69,13.14,13.38,114764,0
2008-07-15,13.27,13.61,12.74,13.17,156728,0
2008-07-16,13.26,14.48,13.26,14.15,190749,0
2008-07-17,14.18,14.62,13.74,14.19,175671,0
2008-07-18,14.11,14.33,13.72,14.22,68082,0
2008-07-21,14.4,14.54,14.05,14.1,136110,0
2008-07-22,14.1,14.12,13.68,13.77,212957,0
2008-07-23,14.11,14.11,13.21,13.29,531996,0
2008-07-24,14.35,14.35,12.94,13.27,430989,0
2008-07-25,13.41,13.74,13.17,13.37,139027,0
2008-07-28,13.29,13.38,12.1,12.8,364069,0
2008-07-29,12.82,13.08,12.65,12.99,114316,0
2008-07-30,13.02,13.26,12.85,13.15,119272,0
2008-07-31,12.98,13.2,12.54,12.79,185681,0
2008-08-01,12.99,13.32,12.77,12.89,78577,0
2008-08-04,12.89,12.89,12.26,12.5,205629,0
2008-08-05,12.63,12.81,12.48,12.64,83150,0
2008-08-06,12.74,12.81,12.35,12.72,130150,0
2008-08-07,12.6,12.65,12.33,12.38,214515,0
2008-08-08,12.33,12.61,12.25,12.39,151147,0
2008-08-11,12.33,12.48,12.26,12.48,213944,0
2008-08-12,12.63,12.72,12.48,12.66,139875,0
2008-08-13,12.51,12.92,12.32,12.53,143553,0
2008-08-14,12.42,12.91,12.42,12.81,228294,0
2008-08-15,12.87,12.87,12.45,12.52,65224,0
2008-08-18,12.5,12.52,12.3,12.37,68521,0
2008-08-19,12.3,12.44,12.05,12.12,148275,0
2008-08-20,12.24,12.51,11.97,12.19,214900,0
2008-08-21,12.13,12.41,12.07,12.34,142311,0
2008-08-22,12.36,12.63,12.29,12.52,117273,0
2008-08-25,12.4,12.57,12.32,12.36,83206,0
2008-08-26,12.3,12.42,11.98,12.07,132665,0
2008-08-27,12.08,12.21,11.95,11.99,312455,0
2008-08-28,11.99,12.21,11.82,12.06,175159,0
2008-08-29,11.99,12.15,11.96,12.12,67827,0
2008-09-02,12.23,12.34,11.97,12.13,256244,0
2008-09-03,12.14,12.35,11.8,11.84,147907,0
2008-09-04,11.94,11.94,11.42,11.45,305560,0
2008-09-05,11.3,11.3,10.58,10.61,604620,0
2008-09-08,11.06,11.13,10.17,10.62,398683,0
2008-09-09,10.63,10.72,10,10.04,373756,0
2008-09-10,10.26,11.32,10.26,11.15,427492,0
2008-09-11,10.83,11.38,10.78,11.18,387925,0
2008-09-12,11.12,11.53,10.85,11.36,109879,0
2008-09-15,11.14,11.47,11,11.27,114881,0
2008-09-16,11.07,11.07,10,10.22,507598,0
2008-09-17,10.02,10.28,9.5,9.51,479779,0
2008-09-18,9.43,9.89,9,9.25,615606,0
2008-09-19,9.69,10.55,9.67,10.19,522738,0
2008-09-22,10.48,10.74,9.97,10.1,477949,0
2008-09-23,10.18,10.19,9.76,10.01,440791,0
2008-09-24,10.14,10.2,9.28,9.28,213600,0
2008-09-25,9.5,10.08,9.5,9.77,280911,0
2008-09-26,9.52,9.6,9.34,9.53,304150,0
2008-09-29,9.5,9.76,9.43,9.59,255651,0
2008-09-30,9.5,10.4,9.5,10.33,229874,0
2008-10-01,10.29,10.29,9.71,9.73,146904,0
2008-10-02,9.63,9.74,9.05,9.1,328127,0
2008-10-03,9.24,9.36,8.72,8.73,505765,0
2008-10-06,8.56,8.56,7.77,8.41,331285,0
2008-10-07,8.43,8.73,7.96,8.05,232803,0
2008-10-08,7.84,8.25,7.52,7.85,542278,0
2008-10-09,7.95,8.15,7.55,7.55,343083,0
2008-10-10,7.38,7.8,7.07,7.75,319116,0
2008-10-13,8.05,8.53,7.65,8.15,573011,0
2008-10-14,8.29,8.29,7.64,7.69,99039,0
2008-10-15,7.7,7.74,7.31,7.44,169244,0
2008-10-16,7.5,7.68,7.3,7.6,118586,0
2008-10-17,7.51,7.88,7.51,7.56,180731,0
2008-10-20,7.77,8.05,7.68,7.77,207289,0
2008-10-21,7.77,7.77,7.37,7.5,162847,0
2008-10-22,7.3,7.55,7,7.13,236296,0
2008-10-23,7.03,7.23,6.7,6.9,384400,0
2008-10-24,6.5,7.14,6.47,7.05,201526,0
2008-10-27,7.03,7.14,6.82,7,118169,0
2008-10-28,7.31,7.47,6.81,7.44,166005,0
2008-10-29,7.48,7.68,7.35,7.4,161591,0
2008-10-30,7.5,7.73,7.45,7.68,193365,0
2008-10-31,7.74,7.96,7.72,7.76,140682,0
2008-11-03,7.77,8.14,7.57,7.75,181381,0
2008-11-04,7.92,8.14,7.84,7.84,142164,0
2008-11-05,7.79,7.87,7.55,7.55,77547,0
2008-11-06,7.45,7.53,7.23,7.27,150689,0
2008-11-07,7.21,7.42,7.21,7.37,88636,0
2008-11-10,7.56,7.64,7.03,7.16,153047,0
2008-11-11,7.11,7.11,6.78,6.96,189701,0
2008-11-12,6.99,7.03,6.56,6.56,197276,0
2008-11-13,6.54,6.69,6.11,6.66,540947,0
2008-11-14,6.65,6.7,6.4,6.42,79682,0
2008-11-17,6.55,7.07,6.55,6.81,138863,0
2008-11-18,6.97,7.06,6.61,6.84,190944,0
2008-11-19,6.96,7.12,6.86,6.88,179957,0
2008-11-20,6.82,6.94,6.63,6.73,272672,0
2008-11-21,6.75,6.75,6.02,6.47,176672,0
2008-11-24,6.6,7.37,6.56,7.15,255146,0
2008-11-25,7.26,7.43,7.05,7.13,130446,0
2008-11-26,7.04,7.34,6.94,7.2,111378,0
2008-11-28,7.13,7.48,7.13,7.44,51589,0
2008-12-01,7.26,7.57,7.1,7.34,231358,0
2008-12-02,7.47,7.82,7.47,7.73,183530,0
2008-12-03,7.57,7.89,7.35,7.82,94128,0
2008-12-04,7.88,8.17,7.77,7.82,199101,0
2008-12-05,7.77,8.19,7.61,8.17,168091,0
2008-12-08,8.35,8.92,8.34,8.67,244154,0
2008-12-09,8.59,8.9,8.35,8.5,139049,0
2008-12-10,8.69,8.72,8.3,8.45,186493,0
2008-12-11,8.35,8.57,8.16,8.24,169464,0
2008-12-12,8.13,8.19,7.92,8.03,104059,0
2008-12-15,8.11,8.11,7.2,7.62,235698,0
2008-12-16,7.76,8.43,7.7,8.34,418433,0
2008-12-17,8.28,8.5,8.03,8.23,143816,0
2008-12-18,7.75,8.1,7.55,8,161782,0
2008-12-19,7.97,8.43,7.76,8.28,90767,0
2008-12-22,8.2,8.2,7.78,7.92,133938,0
2008-12-23,7.9,8.58,7.65,8.17,246468,0
2008-12-24,8.11,8.11,7.66,7.88,39425,0
2008-12-26,8.16,8.23,7.98,8.23,16520,0
2008-12-29,7.99,8.15,7.69,7.99,72431,0
2008-12-30,8.07,8.18,8.01,8.15,116729,0
2008-12-31,7.95,8.06,7.41,7.86,196810,0
2009-01-02,8.26,8.44,8.18,8.41,285176,0
2009-01-05,8.34,8.4,7.87,7.98,209470,0
2009-01-06,8.15,8.31,7.98,8.2,268363,0
2009-01-07,8.06,8.37,7.4,8.19,175232,0
2009-01-08,8.28,8.42,8.06,8.34,196350,0
2009-01-09,8.28,8.68,8.15,8.43,109137,0
2009-01-12,8.49,8.55,8.17,8.29,146243,0
2009-01-13,8.21,8.27,7.74,7.86,289479,0
2009-01-14,7.73,8,7.31,7.68,97784,0
2009-01-15,7.62,7.95,7.45,7.95,143104,0
2009-01-16,8,8,7.8,7.93,48425,0
2009-01-20,8,8.04,7.7,7.88,431793,0
2009-01-21,7.89,8.52,7.88,8.5,205226,0
2009-01-22,8.34,9.03,8.29,8.84,202130,0
2009-01-23,8.69,9.47,8.65,9.19,212834,0
2009-01-26,9.27,9.5,9.01,9.24,144190,0
2009-01-27,9.31,9.66,9.08,9.19,216417,0
2009-01-28,9.27,9.54,8.82,9,512323,0
2009-01-29,8.85,9.06,8.48,8.71,315585,0
2009-01-30,8.81,8.93,8.51,8.64,153558,0
2009-02-02,8.62,8.67,8.48,8.53,140534,0
2009-02-03,8.65,8.73,8.53,8.7,106949,0
2009-02-04,8.76,9.01,8.64,8.65,109544,0
2009-02-05,8.63,8.92,8.43,8.7,174170,0
2009-02-06,8.78,8.9,8.75,8.8,130863,0
2009-02-09,8.77,8.79,8.63,8.75,54592,0
2009-02-10,8.65,8.73,8.45,8.45,133212,0
2009-02-11,8.5,8.6,8.43,8.49,197034,0
2009-02-12,8.47,8.51,8.38,8.4,92817,0
2009-02-13,8.4,8.51,8.32,8.44,63761,0
2009-02-17,8.36,8.49,8.25,8.35,83124,0
2009-02-18,8.41,8.46,8.21,8.33,86631,0
2009-02-19,8.33,8.45,8.24,8.35,68511,0
2009-02-20,8.23,8.49,8.23,8.3,76172,0
2009-02-23,8.09,8.23,8.04,8.15,239246,0
2009-02-24,8.22,8.44,8.18,8.35,92431,0
2009-02-25,8.2,8.5,8.05,8.25,98741,0
2009-02-26,8.33,8.54,8.19,8.2,41908,0
2009-02-27,8.07,8.44,8.02,8.28,98639,0
2009-03-02,8.04,8.25,7.86,8.1,217390,0
2009-03-03,8.06,8.13,7.84,7.9,271269,0
2009-03-04,7.94,8.19,7.85,7.9,218622,0
2009-03-05,7.77,8.09,7.67,7.99,196271,0
2009-03-06,7.99,8,7.66,7.75,92837,0
2009-03-09,7.68,7.72,6.9,7.36,276913,0
2009-03-10,7.43,7.53,7.27,7.51,175064,0
2009-03-11,7.46,7.49,7.25,7.47,116410,0
2009-03-12,7.39,7.88,7.31,7.81,153369,0
2009-03-13,7.85,8.31,7.85,8.11,173135,0
2009-03-16,8.08,8.51,7.98,8.5,174842,0
2009-03-17,8.57,8.98,8.51,8.91,175238,0
2009-03-18,8.83,9.02,8.75,8.98,62124,0
2009-03-19,8.96,8.96,8.59,8.92,109514,0
2009-03-20,8.75,8.89,8.41,8.59,62615,0
2009-03-23,8.84,9.1,8.84,8.98,95662,0
2009-03-24,8.9,8.91,8.72,8.77,85902,0
2009-03-25,8.75,9,8.66,8.84,50134,0
2009-03-26,9,9.15,8.96,9.12,135725,0
2009-03-27,9.06,9.1,8.75,8.77,93817,0
2009-03-30,8.68,8.7,8.41,8.5,108337,0
2009-03-31,8.36,8.52,8.25,8.33,125874,0
2009-04-01,8.32,8.44,8.25,8.4,48722,0
2009-04-02,8.72,8.72,8.31,8.39,128879,0
2009-04-03,8.49,8.73,8.42,8.6,69765,0
2009-04-06,8.65,8.72,8.55,8.6,86075,0
2009-04-07,8.58,8.58,8.45,8.45,85175,0
2009-04-08,8.56,8.85,8.56,8.62,49221,0
2009-04-09,8.72,8.97,8.71,8.74,40018,0
2009-04-13,8.8,9.41,8.8,9.09,189162,0
2009-04-14,9.11,9.27,8.87,8.87,195223,0
2009-04-15,8.9,8.94,8.67,8.86,55475,0
2009-04-16,8.96,9.36,8.86,9.13,107496,0
2009-04-17,9.18,9.18,8.81,9.08,106222,0
2009-04-20,9.07,9.18,8.82,8.98,150456,0
2009-04-21,9.41,10.31,9.31,9.95,693802,0
2009-04-22,10.32,10.44,9.75,10.23,196127,0
2009-04-23,10.22,10.48,10.03,10.07,192999,0
2009-04-24,10.19,10.35,9.71,10.23,233143,0
2009-04-27,10.25,10.89,10.19,10.73,302051,0
2009-04-28,10.5,10.5,10.12,10.21,120124,0
2009-04-29,10.33,10.49,10.2,10.24,146517,0
2009-04-30,10.45,10.5,10.08,10.2,266199,0
2009-05-01,10.25,10.5,10.11,10.49,200713,0
2009-05-04,10.5,10.5,10.05,10.39,295921,0
2009-05-05,10.32,10.44,10.19,10.32,295779,0
2009-05-06,10.31,10.32,9.88,9.99,161061,0
2009-05-07,10.12,10.19,9.81,10.02,99153,0
2009-05-08,10.14,10.7,9.83,10.57,331174,0
2009-05-11,10.4,10.85,10.15,10.75,191520,0
2009-05-12,10.69,10.9,10.19,10.83,173483,0
2009-05-13,10.5,10.71,10.35,10.5,139827,0
2009-05-14,10.41,11,10.36,10.98,181592,0
2009-05-15,11,11.94,10.87,11.59,401536,0
2009-05-18,11.19,11.65,11.18,11.44,134764,0
2009-05-19,11.53,11.84,11.5,11.74,336352,0
2009-05-20,11.77,11.99,11.51,11.79,188409,0
2009-05-21,11.62,11.9,11.43,11.72,122933,0
2009-05-22,11.55,11.7,11.45,11.67,107705,0
2009-05-26,11.67,11.99,11.55,11.71,193043,0
2009-05-27,11.64,12.01,11.58,11.79,216604,0
2009-05-28,11.86,11.94,11.45,11.73,148896,0
2009-05-29,11.8,11.84,11.54,11.82,121326,0
2009-06-01,12.05,12.17,11.92,12.07,151076,0
2009-06-02,12.05,12.1,11.78,12.04,53313,0
2009-06-03,12,12.02,11.8,11.91,75363,0
2009-06-04,11.88,11.97,11.77,11.93,107117,0
2009-06-05,11.91,11.95,11.71,11.82,84565,0
2009-06-08,11.8,12.06,11.58,12.01,102717,0
2009-06-09,12.14,12.47,11.86,12.35,224288,0
2009-06-10,12.41,12.46,11.88,12,84379,0
2009-06-11,12.12,12.33,12.05,12.16,42093,0
2009-06-12,12.03,12.08,11.56,11.88,57605,0
2009-06-15,11.68,11.77,11.5,11.71,51507,0
2009-06-16,11.63,11.81,11.63,11.76,65068,0
2009-06-17,11.69,11.82,11.5,11.72,83885,0
2009-06-18,11.69,11.84,11.62,11.8,56817,0
2009-06-19,11.81,11.87,11.47,11.54,104830,0
2009-06-22,11.5,11.72,11.4,11.62,141140,0
2009-06-23,11.65,11.85,11.57,11.72,106294,0
2009-06-24,11.73,11.82,11.55,11.72,128294,0
2009-06-25,11.62,12.03,11.56,12,123323,0
2009-06-26,11.9,12.45,11.9,12.45,186058,0
2009-06-29,12.5,12.6,12.16,12.3,82476,0
2009-06-30,12,12.18,11.9,12.03,112495,0
2009-07-01,12.13,12.8,12.13,12.67,303932,0
2009-07-02,12.67,12.67,12.43,12.52,110751,0
2009-07-06,12.1,12.2,11.88,12.2,315402,0
2009-07-07,12.32,12.6,12.11,12.22,121215,0
2009-07-08,12.18,12.37,11.94,12.3,198292,0
2009-07-09,12.2,12.36,12.01,12.04,79989,0
2009-07-10,12.04,12.15,11.98,12.04,124004,0
2009-07-13,12.09,12.23,11.97,12.19,117323,0
2009-07-14,12.22,12.29,12.07,12.12,85197,0
2009-07-15,12.27,12.69,12.25,12.5,159187,0
2009-07-16,12.56,13.13,12.48,13.03,291699,0
2009-07-17,13.12,13.15,12.83,13.11,114247,0
2009-07-20,13.2,13.7,13.14,13.66,162181,0
2009-07-21,13.82,14.15,13.64,13.89,441386,0
2009-07-22,13.33,14.49,13.33,14.17,367125,0
2009-07-23,14.48,14.5,13.74,13.92,577543,0
2009-07-24,13.91,14.25,13.55,14.24,237176,0
2009-07-27,14.36,14.82,14.31,14.78,215267,0
2009-07-28,14.87,16.56,14.65,16.3,758888,0
2009-07-29,16.11,16.19,15.23,15.71,257448,0
2009-07-30,15.91,15.91,15.09,15.3,210069,0
2009-07-31,15.31,15.91,15.21,15.83,186447,0
2009-08-03,16.03,16.71,16.03,16.35,330933,0
2009-08-04,16.47,16.48,13.44,13.5,1762217,0
2009-08-05,14.35,14.35,13.35,13.79,1198323,0
2009-08-06,13.87,14.29,13.6,13.64,279267,0
2009-08-07,13.9,13.95,13.52,13.72,358422,0
2009-08-10,14.4,14.5,13.75,13.91,369647,0
2009-08-11,13.89,14.1,13.51,13.68,197042,0
2009-08-12,13.72,14.29,13.67,14.1,353201,0
2009-08-13,14.21,14.92,14.18,14.5,304664,0
2009-08-14,14.37,14.65,14.04,14.14,88897,0
2009-08-17,13.96,13.96,13.36,13.55,101124,0
2009-08-18,13.65,13.86,13.55,13.79,69213,0
2009-08-19,13.72,14.32,13.66,14.27,237039,0
2009-08-20,14.36,14.38,14.06,14.21,88910,0
2009-08-21,14.25,14.55,14.18,14.46,136774,0
2009-08-24,14.61,14.8,14.16,14.26,183111,0
2009-08-25,14.39,14.46,14.2,14.32,149992,0
2009-08-26,14.45,14.69,14.31,14.42,220897,0
2009-08-27,14.31,14.35,13.85,14.22,47805,0
2009-08-28,14.24,14.4,14.06,14.28,87092,0
2009-08-31,14.2,14.27,13.6,13.65,234167,0
2009-09-01,13.66,14.16,13.57,13.77,223495,0
2009-09-02,13.59,13.81,12.9,13.17,377936,0
2009-09-03,13.23,13.9,13.23,13.89,165115,0
2009-09-04,13.94,14.25,13.57,14.07,283199,0
2009-09-08,14.1,14.78,14.1,14.65,252075,0
2009-09-09,14.55,14.84,14.39,14.58,179786,0
2009-09-10,14.57,14.76,14.27,14.69,1016419,0
2009-09-11,14.75,14.86,14.35,14.5,94545,0
2009-09-14,14.37,14.66,14.26,14.49,103417,0
2009-09-15,14.55,15.36,14.4,15.1,444477,0
2009-09-16,15.25,15.64,14.95,15.6,176485,0
2009-09-17,15.6,15.89,15.58,15.65,154137,0
2009-09-18,15.67,15.96,15.56,15.77,156140,0
2009-09-21,15.7,16.63,15.65,16,151205,0
2009-09-22,16,16.28,15.94,16.2,145815,0
2009-09-23,16.27,16.65,16.05,16.31,322136,0
2009-09-24,16.26,16.31,15.59,15.77,129935,0
2009-09-25,15.71,15.8,15.57,15.76,51165,0
2009-09-28,15.71,16.43,15.71,16.23,93538,0
2009-09-29,16.15,16.55,16.15,16.28,86946,0
2009-09-30,16.32,16.63,16,16.39,103074,0
2009-10-01,16.89,17,15.87,15.9,401769,0
2009-10-02,15.78,16.19,15.76,16.15,102700,0
2009-10-05,16.79,17.5,16.79,17.14,421115,0
2009-10-06,17.69,18,17.42,17.7,511302,0
2009-10-07,17.6,17.89,17.45,17.6,206983,0
2009-10-08,17.59,17.71,17.31,17.47,96760,0
2009-10-09,17.42,17.81,17.4,17.76,89111,0
2009-10-12,18.02,18.33,17.69,17.76,215098,0
2009-10-13,17.91,18.1,17.91,17.99,134457,0
2009-10-14,18.1,18.36,17.85,18,203425,0
2009-10-15,18,18.2,17.8,18.04,169378,0
2009-10-16,18.09,18.09,17.34,17.8,181255,0
2009-10-19,17.85,17.94,17.64,17.84,216032,0
2009-10-20,17.95,17.99,17.44,17.63,228314,0
2009-10-21,17.69,17.8,17.27,17.51,334834,0
2009-10-22,18.1,19.79,17.87,19.77,898631,0
2009-10-23,19.66,19.72,18.78,19.05,219040,0
2009-10-26,18.97,18.98,17.99,18.12,367727,0
2009-10-27,18.25,18.25,17.86,17.99,127660,0
2009-10-28,17.99,18,17.01,17.1,164058,0
2009-10-29,17.53,18.06,17.53,17.79,202002,0
2009-10-30,17.75,17.9,17.3,17.45,253023,0
2009-11-02,17.45,18,17.45,17.77,135039,0
2009-11-03,17.54,17.65,17.29,17.58,91609,0
2009-11-04,17.93,18.1,17.7,17.74,100817,0
2009-11-05,18.06,18.08,17.81,18.03,132507,0
2009-11-06,17.86,18.19,17.8,18.01,123489,0
2009-11-09,18.38,18.46,18.2,18.45,154701,0
2009-11-10,18.5,18.65,18.01,18.25,78993,0
2009-11-11,18.35,18.47,18.1,18.23,300041,0
2009-11-12,18.38,18.45,18.21,18.37,66484,0
2009-11-13,18.49,18.49,18.04,18.36,137474,0
2009-11-16,18.57,18.78,18.4,18.48,219409,0
2009-11-17,18.57,18.92,18.52,18.68,119309,0
2009-11-18,18.75,18.87,18.47,18.65,72634,0
2009-11-19,18.38,18.39,18,18.38,100728,0
2009-11-20,18.09,18.18,18,18.04,33178,0
2009-11-23,18.48,18.79,18.29,18.3,79641,0
2009-11-24,18.38,18.48,18.25,18.42,26502,0
2009-11-25,18.46,18.5,18.38,18.5,39645,0
2009-11-27,18,18.35,17.79,18.17,19604,0
2009-11-30,18.17,18.36,18.08,18.15,90255,0
2009-12-01,18.32,18.58,17.37,17.49,390106,0
2009-12-02,17.65,18,17.03,17.35,354434,0
2009-12-03,17.42,17.73,17.14,17.26,183009,0
2009-12-04,17.34,17.66,17.03,17.37,357277,0
2009-12-07,17.22,17.46,16.83,16.88,256051,0
2009-12-08,16.79,17.14,16.65,16.98,214260,0
2009-12-09,16.96,17.2,16.83,17.09,82638,0
2009-12-10,17.24,17.28,16.81,16.87,160372,0
2009-12-11,16.87,17.01,16.63,16.89,92029,0
2009-12-14,16.88,17.27,16.84,17.25,144223,0
2009-12-15,17.1,17.2,16.68,17.03,174212,0
2009-12-16,16.97,17.77,16.97,17.56,273819,0
2009-12-17,17.57,17.57,17.29,17.32,70267,0
2009-12-18,17.33,17.58,17.3,17.5,108024,0
2009-12-21,17.52,17.83,17.5,17.74,142047,0
2009-12-22,17.64,18.4,17.56,18.21,201072,0
2009-12-23,18.26,18.41,18.2,18.33,55570,0
2009-12-24,18.52,18.61,18.4,18.61,73073,0
2009-12-28,18.61,18.78,18.45,18.61,102653,0
2009-12-29,18.72,18.94,18.6,18.91,157997,0
2009-12-30,19.02,19.2,18.91,19.05,309344,0
2009-12-31,19.1,19.11,18.71,18.89,174819,0
2010-01-04,19.5,19.85,19.35,19.84,247202,0
2010-01-05,20.04,20.19,19.85,19.99,265313,0
2010-01-06,20,20.06,19.62,19.89,243869,0
2010-01-07,19.92,20.07,19.55,19.62,186632,0
2010-01-08,19.6,19.91,19.54,19.82,74789,0
2010-01-11,20.01,20.07,19.77,19.92,159446,0
2010-01-12,20.05,20.29,19.59,19.91,417699,0
2010-01-13,19.87,20.17,19.87,20.15,128640,0
2010-01-14,20,20.25,20,20.08,161096,0
2010-01-15,20.1,20.1,19.11,19.25,199129,0
2010-01-19,19.38,19.54,19.27,19.42,127469,0
2010-01-20,19.41,19.52,19.21,19.27,120040,0
2010-01-21,19.28,19.41,18.5,18.85,117496,0
2010-01-22,18.75,18.75,17.8,18.02,240589,0
2010-01-25,18.4,18.48,17.74,17.93,231269,0
2010-01-26,17.55,17.93,17.15,17.9,387407,0
2010-01-27,18.05,18.87,17.99,18.87,278413,0
2010-01-28,18.13,18.73,17.36,18.59,733146,0
2010-01-29,18.71,18.77,18.13,18.37,253115,0
2010-02-01,17.95,18.67,17.91,18.63,356856,0
2010-02-02,18.7,19,18.5,18.86,332743,0
2010-02-03,18.87,19.04,18.62,18.87,174069,0
2010-02-04,18.79,18.82,17.38,17.65,213555,0
2010-02-05,17.67,18.01,17.35,17.95,156617,0
2010-02-08,18.11,18.5,17.96,18.07,145384,0
2010-02-09,18.22,18.41,18.05,18.31,108605,0
2010-02-10,18.32,18.36,18.07,18.31,71826,0
2010-02-11,18.31,18.92,18.23,18.88,233935,0
2010-02-12,18.7,18.98,18.58,18.98,188454,0
2010-02-16,19.1,19.56,19.1,19.54,299845,0
2010-02-17,19.56,19.7,19.5,19.55,178339,0
2010-02-18,19.38,19.53,19.29,19.45,72865,0
2010-02-19,19.27,19.5,19.03,19.45,96411,0
2010-02-22,19.53,19.9,19.38,19.72,190806,0
2010-02-23,19.73,19.74,19.32,19.47,122673,0
2010-02-24,19.57,19.86,19.34,19.46,76374,0
2010-02-25,19.27,19.29,18.33,18.7,351963,0
2010-02-26,18.74,18.92,18.41,18.86,147069,0
2010-03-01,19.08,19.5,19.01,19.29,218528,0
2010-03-02,19.4,19.65,19.39,19.54,244087,0
2010-03-03,19.69,19.99,19.59,19.92,243942,0
2010-03-04,20,20.5,19.85,20.25,254371,0
2010-03-05,20.5,20.79,20.27,20.39,299798,0
2010-03-08,20.62,20.87,20.49,20.56,262042,0
2010-03-09,20.5,20.7,20.25,20.29,314839,0
2010-03-10,20.68,20.68,20.34,20.4,264175,0
2010-03-11,20.47,20.52,20.1,20.39,199191,0
2010-03-12,20.48,20.68,20.32,20.67,134270,0
2010-03-15,20.63,20.98,20.47,20.72,404589,0
2010-03-16,20.7,21.39,20.5,20.85,586531,0
2010-03-17,21.06,21.2,20.75,20.85,203136,0
2010-03-18,20.79,20.88,20.48,20.7,57863,0
2010-03-19,20.7,20.74,20.39,20.47,92877,0
2010-03-22,20.26,20.47,20.14,20.36,191032,0
2010-03-23,20.35,20.95,20.35,20.9,259291,0
2010-03-24,20.75,21.41,20.75,21.21,201266,0
2010-03-25,21.37,21.8,21.18,21.36,250315,0
2010-03-26,21.34,22.95,21.18,22.77,475678,0
2010-03-29,23,23.87,23,23.52,497404,0
2010-03-30,24.05,24.05,23.28,23.66,315466,0
2010-03-31,23.36,23.62,22.98,23.57,254564,0
2010-04-01,23.9,24.19,23.43,23.7,309959,0
2010-04-05,23.97,24,23.55,23.9,198356,0
2010-04-06,23.5,23.85,23.33,23.54,187572,0
2010-04-07,23.28,23.38,23.02,23.35,256710,0
2010-04-08,23.19,23.19,22.38,22.8,236139,0
2010-04-09,22.66,23.04,22.66,23,142745,0
2010-04-12,23.35,24.72,23.32,24.21,576141,0
2010-04-13,24.5,24.64,23.47,24.1,278119,0
2010-04-14,24.3,25.79,24.29,25.75,657738,0
2010-04-15,25.73,26.21,25.24,25.76,537067,0
2010-04-16,25.82,25.82,24.9,25.09,246040,0
2010-04-19,24.99,25.22,24.24,24.95,274637,0
2010-04-20,25,25.47,24.82,25.38,163486,0
2010-04-21,25.51,25.62,24.89,25.44,529961,0
2010-04-22,25.28,27.48,25.01,27,1127401,0
2010-04-23,27.18,27.45,26.2,26.7,408234,0
2010-04-26,26.17,26.54,25.92,26.39,522424,0
2010-04-27,26.08,26.09,24.54,25.03,499704,0
2010-04-28,25.06,25.52,24.5,25.4,357625,0
2010-04-29,25.74,25.77,24.86,25.49,196285,0
2010-04-30,25.3,25.83,24.28,24.8,235165,0
2010-05-03,25.15,26.05,25.05,25.89,271123,0
2010-05-04,25.51,25.51,24.09,24.24,423659,0
2010-05-05,24,24.17,22.38,23.64,291935,0
2010-05-06,23.29,23.72,22,23.19,247126,0
2010-05-07,23.09,23.36,21.81,22.45,531521,0
2010-05-10,24.12,24.6,23.72,24,155766,0
2010-05-11,23.84,24.22,23.43,23.93,190472,0
2010-05-12,24.03,24.44,24.03,24.4,114140,0
2010-05-13,24.28,24.57,23.65,23.93,123853,0
2010-05-14,23.74,23.81,22.29,22.98,343111,0
2010-05-17,22.28,23.19,22.12,23.1,171005,0
2010-05-18,22.93,23.1,22.18,22.54,210778,0
2010-05-19,22.18,22.49,20.93,22.4,462071,0
2010-05-20,21.85,23.11,21.02,22.82,459572,0
2010-05-21,22.16,23.26,22.16,22.29,370938,0
2010-05-24,22.28,22.77,21.81,22.3,231060,0
2010-05-25,21.46,22.91,20.91,22.77,332664,0
2010-05-26,23.12,23.54,22.81,22.81,287413,0
2010-05-27,23.35,24.08,22.99,23.49,299131,0
2010-05-28,23.4,23.64,23.14,23.25,123874,0
2010-06-01,22.83,23.96,22.53,23.49,248079,0
2010-06-02,23.58,24.8,23.57,24.64,377148,0
2010-06-03,24.9,25.99,24.89,25.46,488761,0
2010-06-04,24.77,25.47,23.71,23.89,227975,0
2010-06-07,23.9,24.22,22.8,22.87,368020,0
2010-06-08,22.83,22.83,21.89,22.24,514937,0
2010-06-09,22.22,22.82,21.74,22.05,446155,0
2010-06-10,22.45,23.1,22.37,22.95,163910,0
2010-06-11,22.69,23.58,22.47,23.29,117008,0
2010-06-14,23.65,23.95,23.26,23.35,131488,0
2010-06-15,23.68,24.15,23.59,24.04,270593,0
2010-06-16,23.95,24.46,23.81,24.27,229590,0
2010-06-17,24.79,25.26,24.37,24.48,281668,0
2010-06-18,24.51,25.3,24.42,24.72,233345,0
2010-06-21,25.15,25.5,24.07,24.28,206213,0
2010-06-22,24.27,24.58,23.79,23.89,225754,0
2010-06-23,23.81,24.05,23.09,23.6,152317,0
2010-06-24,23.51,23.72,23.04,23.13,140238,0
2010-06-25,23.13,23.42,23,23.29,115345,0
2010-06-28,23.45,23.7,22.14,22.25,560450,0
2010-06-29,21.89,21.99,20.84,21.84,613413,0
2010-06-30,21.68,22.5,21.44,21.9,451472,0
2010-07-01,21.79,22.29,21.17,21.5,457430,0
2010-07-02,21.57,21.9,21.45,21.65,88196,0
2010-07-06,22.57,22.67,21.79,21.92,299425,0
2010-07-07,21.97,22.63,21.97,22.3,288379,0
2010-07-08,22.53,22.74,21.98,22,135340,0
2010-07-09,22.03,22.49,22.03,22.47,88230,0
2010-07-12,22.55,23.11,22.32,22.76,171372,0
2010-07-13,23.21,24.25,23.15,24.01,321121,0
2010-07-14,24.21,25.33,23.81,24.68,700419,0
2010-07-15,24.58,25.63,24.38,25.36,609157,0
2010-07-16,25.36,25.36,24.11,24.31,268458,0
2010-07-19,24.46,24.63,24.03,24.2,251585,0
2010-07-20,23.83,24.02,22.79,22.97,531284,0
2010-07-21,23.26,23.44,22.82,22.94,778149,0
2010-07-22,16.45,17.26,15.48,15.49,11766853,0
2010-07-23,15.81,16.68,15.68,16.61,2537050,0
2010-07-26,17,17,16.6,16.96,1358943,0
2010-07-27,16.98,17.18,16.43,17,966947,0
2010-07-28,17.08,17.08,16.33,16.57,349186,0
2010-07-29,16.8,16.84,15.86,16.2,817648,0
2010-07-30,16.09,16.68,15.91,16.66,373911,0
2010-08-02,17.09,17.13,16.62,16.81,476121,0
2010-08-03,16.66,16.74,16.26,16.45,261844,0
2010-08-04,16.49,16.63,16.01,16.23,367324,0
2010-08-05,16.13,16.19,15.48,15.69,644240,0
2010-08-06,15.56,15.97,15.35,15.94,245720,0
2010-08-09,16.05,16.17,16.01,16.12,216614,0
2010-08-10,16.08,16.08,15.54,15.68,450724,0
2010-08-11,15.33,15.33,14.88,15.11,399716,0
2010-08-12,14.9,15.1,14.67,15.03,167211,0
2010-08-13,14.96,15.15,14.72,14.97,242006,0
2010-08-16,14.88,15.02,14.65,14.87,288279,0
2010-08-17,14.93,15,14.74,14.79,285135,0
2010-08-18,14.71,15.11,14.6,15.03,93419,0
2010-08-19,15.02,15.17,14.82,14.87,152541,0
2010-08-20,14.8,15.14,14.73,15.07,234419,0
2010-08-23,15.22,16.04,15.22,15.72,339256,0
2010-08-24,15.46,15.81,15.3,15.65,197449,0
2010-08-25,15.42,15.65,15.14,15.65,201163,0
2010-08-26,15.67,15.67,15.2,15.44,239205,0
2010-08-27,15.53,15.84,15.2,15.78,150813,0
2010-08-30,15.75,16.41,15.75,16.13,293897,0
2010-08-31,16.06,16.99,16.06,16.57,593828,0
2010-09-01,16.84,17.1,16.75,17.07,443379,0
2010-09-02,17.01,17.43,16.9,16.93,329460,0
2010-09-03,17.02,17.31,16.95,17.12,286554,0
2010-09-07,17.08,17.16,16.87,16.96,209104,0
2010-09-08,17,17.06,16.69,16.91,487271,0
2010-09-09,17.14,17.14,16.51,16.64,404448,0
2010-09-10,16.66,16.82,15.8,16.37,490822,0
2010-09-13,16.56,17.16,16.56,16.91,779342,0
2010-09-14,17.01,17.19,16.68,17.19,525597,0
2010-09-15,17.21,17.8,17.12,17.69,487458,0
2010-09-16,17.58,18.06,17.5,17.92,461926,0
2010-09-17,18.01,18.05,17.51,17.75,332159,0
2010-09-20,18,18.47,17.95,18.43,369549,0
2010-09-21,18.55,18.64,18.28,18.52,228291,0
2010-09-22,18.54,18.54,18.2,18.32,141374,0
2010-09-23,18.25,18.4,18.05,18.12,88549,0
2010-09-24,18.43,20.32,18.43,19.54,1238630,0
2010-09-27,20,20.44,19.36,19.86,562441,0
2010-09-28,19.82,19.9,19.34,19.87,188886,0
2010-09-29,19.79,19.97,19.34,19.5,279548,0
2010-09-30,19.56,19.87,19.07,19.64,230254,0
2010-10-01,19.75,19.88,19.39,19.88,188546,0
2010-10-04,19.89,19.89,19.21,19.53,105825,0
2010-10-05,19.79,20.25,19.79,20.23,459462,0
2010-10-06,20.31,20.39,19.23,19.66,473428,0
2010-10-07,19.75,19.77,19.04,19.34,430470,0
2010-10-08,19.32,19.48,19.15,19.48,319513,0
2010-10-11,19.56,20.02,19.53,19.96,183146,0
2010-10-12,20.03,20.06,19.7,19.79,223179,0
2010-10-13,20.07,20.47,20.05,20.21,464386,0
2010-10-14,20.34,20.41,19.77,20.11,254926,0
2010-10-15,20.23,20.24,19.83,20.03,342600,0
2010-10-18,20.41,20.99,20.31,20.56,607778,0
2010-10-19,20.24,20.67,20.04,20.39,388315,0
2010-10-20,20.44,21.01,20.35,20.89,1055827,0
2010-10-21,19.9,20.27,19.62,20.07,1887315,0
2010-10-22,20.13,20.74,20.1,20.29,526109,0
2010-10-25,20.29,20.58,20.16,20.49,600709,0
2010-10-26,20.22,21.5,20.15,21.35,792013,0
2010-10-27,21.05,21.25,20.8,21.25,351457,0
2010-10-28,23.03,23.14,21.76,22.35,1669177,0
2010-10-29,22.19,23.47,22.19,23.04,557883,0
2010-11-01,22.99,23,22.26,22.36,254571,0
2010-11-02,22.38,23.28,22.08,23.28,469153,0
2010-11-03,23.35,24.04,23.01,24.01,544480,0
2010-11-04,24.51,24.72,24,24.15,733222,0
2010-11-05,24.19,24.34,23.52,23.99,277874,0
2010-11-08,23.62,23.98,23.41,23.74,186850,0
2010-11-09,23.72,23.81,23.26,23.31,143923,0
2010-11-10,23.25,24.21,23.21,23.97,290403,0
2010-11-11,23.55,24.22,23.08,24.11,193637,0
2010-11-12,23.9,24.2,23.08,23.78,233908,0
2010-11-15,23.88,23.88,23.48,23.51,88966,0
2010-11-16,23.33,23.34,22.74,22.86,170016,0
2010-11-17,22.71,23.23,22.61,22.97,68820,0
2010-11-18,23.17,23.57,23.17,23.45,188824,0
2010-11-19,23.46,23.62,23.18,23.56,63343,0
2010-11-22,23.5,24.31,23.5,24.19,279587,0
2010-11-23,23.9,24.2,23.45,24.18,231471,0
2010-11-24,24.37,25,24.28,24.98,285821,0
2010-11-26,24.8,25.34,24.73,25.21,91365,0
2010-11-29,24,24.52,23.5,24.37,742188,0
2010-11-30,23.8,24.02,23.53,23.83,310569,0
2010-12-01,24.14,24.46,24.01,24.31,473993,0
2010-12-02,24.3,24.45,24.17,24.38,210991,0
2010-12-03,24.21,25.72,24.21,25.34,284738,0
2010-12-06,25.4,25.53,24.86,25.27,325645,0
2010-12-07,25.49,25.49,25,25.07,146971,0
2010-12-08,24.67,25.44,24.6,25.28,479947,0
2010-12-09,25.35,25.5,24.98,25.1,123711,0
2010-12-10,25.25,25.27,24.83,24.98,119287,0
2010-12-13,24.98,24.98,24.45,24.45,192651,0
2010-12-14,24.21,24.38,23.85,24.18,269184,0
2010-12-15,24.02,25.23,24.02,24.78,307666,0
2010-12-16,24.77,25.38,24.77,25.25,164392,0
2010-12-17,25.24,26.24,25.23,25.96,358364,0
2010-12-20,25.99,26.05,25.37,25.45,114817,0
2010-12-21,25.61,26.07,25.44,26.01,89606,0
2010-12-22,25.91,26.7,25.6,26.32,161322,0
2010-12-23,26.25,26.3,25.88,26.05,54412,0
2010-12-27,25.98,26.09,25.82,25.94,83827,0
2010-12-28,25.95,26.17,25.76,25.79,27849,0
2010-12-29,25.7,26.09,25.7,26,67864,0
2010-12-30,25.9,26.34,25.8,26.26,40669,0
2010-12-31,26.29,26.41,26.11,26.17,46048,0
2011-01-03,26.38,27,26.38,26.5,143229,0
2011-01-04,26.54,27.47,26.46,27.36,401812,0
2011-01-05,27.52,27.52,26.83,27.03,286985,0
2011-01-06,27.1,27.57,27.1,27.38,202426,0
2011-01-07,27.43,27.99,27.21,27.77,251358,0
2011-01-10,27.53,28.56,27.45,28.07,264815,0
2011-01-11,28.4,28.4,27.81,28.2,145543,0
2011-01-12,28.27,28.27,27.42,27.7,247879,0
2011-01-13,27.09,27.25,26.5,26.99,412627,0
2011-01-14,27.18,27.82,27.11,27.74,140407,0
2011-01-18,27.9,27.93,27.25,27.83,108528,0
2011-01-19,27.84,28.15,26.92,27.26,258628,0
2011-01-20,27.21,27.39,26.61,27.36,253482,0
2011-01-21,27.61,27.61,26.68,26.73,250647,0
2011-01-24,26.54,26.84,26.32,26.69,246595,0
2011-01-25,26.42,26.49,26.1,26.35,211211,0
2011-01-26,26.35,26.63,25.81,26.08,460307,0
2011-01-27,26.84,28.98,26.37,28.32,1034613,0
2011-01-28,28.2,28.85,26.64,26.72,412132,0
2011-01-31,26.08,27.35,26.05,27.35,548972,0
2011-02-01,27.08,28,27.06,27.38,289479,0
2011-02-02,26.93,27.66,26.77,27.33,187773,0
2011-02-03,27.25,27.41,26.85,27.35,155189,0
2011-02-04,26.99,27.9,26.99,27.67,184494,0
2011-02-07,27.51,28.22,27.51,27.72,165916,0
2011-02-08,27.75,27.97,27.48,27.81,56076,0
2011-02-09,27.52,27.53,27,27.49,106507,0
2011-02-10,27.13,27.58,26.9,27.54,186818,0
2011-02-11,27.42,27.68,26.85,27.5,290469,0
2011-02-14,27.5,27.59,27.09,27.24,245165,0
2011-02-15,26.87,26.9,26.53,26.57,203659,0
2011-02-16,26.65,27.39,26.65,27.27,166764,0
2011-02-18,27.32,27.5,27.06,27.43,153200,0
2011-02-22,26.96,27.17,26.36,26.54,203145,0
2011-02-23,26.51,26.53,25.38,26.21,262244,0
2011-02-24,26.14,26.49,25.54,26,190332,0
2011-02-25,26.33,26.73,26.03,26.62,194323,0
2011-02-28,26.48,26.63,26.05,26.3,148245,0
2011-03-01,26.11,26.11,25.55,25.69,250303,0
2011-03-02,25.49,26.12,25.17,25.95,315245,0
2011-03-03,26.26,26.75,26.26,26.5,124448,0
2011-03-04,26.62,26.65,26.13,26.24,51458,0
2011-03-07,26.01,26.23,25.76,25.91,136031,0
2011-03-08,25.86,26.11,25.65,25.94,192050,0
2011-03-09,25.65,25.89,25.55,25.67,120190,0
2011-03-10,25.48,25.71,25.21,25.43,103237,0
2011-03-11,25.14,25.93,25.02,25.9,103465,0
2011-03-14,25.55,25.87,25.41,25.61,126433,0
2011-03-15,24.38,25.37,24.06,25.24,213499,0
2011-03-16,25.27,25.58,24.78,24.88,126388,0
2011-03-17,25.22,25.28,24.42,24.75,199870,0
2011-03-18,25,25,23.67,23.96,498014,0
2011-03-21,24.36,25.18,24.31,24.95,138537,0
2011-03-22,25.25,25.9,25,25.2,184341,0
2011-03-23,25.25,25.57,25.09,25.23,437871,0
2011-03-24,25.2,25.75,24.85,25.61,374457,0
2011-03-25,26.24,26.8,24.53,24.75,935878,0
2011-03-28,24.96,25.04,24.57,24.72,394809,0
2011-03-29,24.8,25.03,24.53,24.58,357829,0
2011-03-30,24.8,25.45,24.64,25.29,289452,0
2011-03-31,25.27,25.37,25.03,25.23,153664,0
2011-04-01,25.43,25.44,24.68,24.79,209021,0
2011-04-04,25.09,25.09,24.51,24.61,167254,0
2011-04-05,25.82,25.82,25.26,25.62,395398,0
2011-04-06,26.22,26.65,25.85,26.23,186219,0
2011-04-07,26.19,27.09,26.16,27.03,203257,0
2011-04-08,27.11,27.49,26.88,26.99,196576,0
2011-04-11,27.22,27.76,27.08,27.19,165142,0
2011-04-12,26.86,26.86,26.22,26.55,155582,0
2011-04-13,26.99,26.99,26.33,26.77,140629,0
2011-04-14,26.87,26.93,26.45,26.73,90705,0
2011-04-15,26.76,26.93,26.3,26.47,120618,0
2011-04-18,26.25,26.54,26.01,26.44,71991,0
2011-04-19,26.4,26.41,25.65,25.75,188252,0
2011-04-20,25.85,27.11,25.85,27.07,283262,0
2011-04-21,27.5,27.69,27.3,27.61,146000,0
2011-04-25,27.61,28.07,27.58,28.02,102669,0
2011-04-26,28.2,29,28.04,28.99,345184,0
2011-04-27,28.95,29.73,28.64,29.49,476807,0
2011-04-28,27.31,29.15,26.8,29.15,1028415,0
2011-04-29,29,30,28.99,29.54,224316,0
2011-05-02,28.09,28.77,27.71,28.5,435536,0
2011-05-03,27.8,28.54,27.8,28.5,233191,0
2011-05-04,28.56,29.11,28.49,29.03,340177,0
2011-05-05,28.77,29.71,28.56,29.53,444008,0
2011-05-06,29.79,29.97,29.54,29.9,336260,0
2011-05-09,29.86,30.25,29.67,30.2,305045,0
2011-05-10,30.2,32.84,30.2,32.5,810722,0
2011-05-11,32.05,32.11,30.37,31.59,387028,0
2011-05-12,31,32.63,30.88,32.44,318347,0
2011-05-13,32.39,32.6,31.28,31.41,289930,0
2011-05-16,31,31.28,30.36,30.42,234993,0
2011-05-17,30.13,30.33,29.38,29.99,168846,0
2011-05-18,30.1,30.65,30.07,30.44,102322,0
2011-05-19,30.3,30.83,30.09,30.54,90181,0
2011-05-20,30.46,30.71,29.82,30.29,223571,0
2011-05-23,29.49,29.68,29.23,29.36,139741,0
2011-05-24,29.45,29.58,28.7,28.71,82077,0
2011-05-25,28.24,29.27,28.06,29,204332,0
2011-05-26,29.3,30.45,29.3,30.37,184196,0
2011-05-27,30.44,30.85,30.34,30.5,99948,0
2011-05-31,30.75,31.14,30.38,30.88,114784,0
2011-06-01,30.13,31.67,30.13,30.66,228877,0
2011-06-02,30.57,31.38,30.44,30.86,129857,0
2011-06-03,29.83,31.16,29.83,30.7,109201,0
2011-06-06,30.46,30.65,29.06,30.11,287870,0
2011-06-07,30.35,30.44,29.79,29.84,144492,0
2011-06-08,29.98,29.99,28.87,28.91,230414,0
2011-06-09,29.1,29.85,28.91,29.48,146827,0
2011-06-10,29.38,29.77,29.05,29.34,126189,0
2011-06-13,29.51,30.1,29.08,29.26,356756,0
2011-06-14,29.76,30.57,29.76,30.29,236142,0
2011-06-15,29.89,30.39,29.17,29.24,75659,0
2011-06-16,29.11,29.21,27.78,27.96,204469,0
2011-06-17,28.28,28.29,27.53,27.91,217443,0
2011-06-20,27.57,27.72,27.09,27.38,179029,0
2011-06-21,27.61,28.74,27.55,28.64,123320,0
2011-06-22,28.54,29.08,28.13,28.17,75919,0
2011-06-23,27.82,28.61,27.26,28.57,97744,0
2011-06-24,28.96,29.14,28.55,28.74,110081,0
2011-06-27,28.74,29.25,28.69,28.76,80566,0
2011-06-28,28.9,29.45,28.71,29.41,68485,0
2011-06-29,29.52,29.72,28.8,29.24,65942,0
2011-06-30,29.4,29.92,28.92,29.81,104986,0
2011-07-01,29.65,30.12,29.48,29.98,88341,0
2011-07-05,30.05,30.49,29.84,29.94,104247,0
2011-07-06,29.81,29.96,28.73,29.58,175586,0
2011-07-07,29.9,30.9,29.77,30.62,106050,0
2011-07-08,30.38,30.5,29.9,30.2,90829,0
2011-07-11,29.81,30.75,29.81,30.2,169799,0
2011-07-12,29.99,30.45,29.19,29.65,230887,0
2011-07-13,29.89,30.08,29.31,29.52,97883,0
2011-07-14,29.31,29.6,28.41,28.86,76503,0
2011-07-15,29.11,29.59,28.64,29.03,114264,0
2011-07-18,29,29,27.75,28.25,72965,0
2011-07-19,28.53,29.14,28.53,29.06,92220,0
2011-07-20,29.4,29.46,28.82,29.01,262659,0
2011-07-21,30.85,34.57,30.8,33.38,1126592,0
2011-07-22,33.25,35.6,33.25,34.32,666806,0
2011-07-25,33.06,34.43,33.01,33.91,506563,0
2011-07-26,33.8,34.79,33.8,34.66,255855,0
2011-07-27,34.4,34.4,33.28,33.96,278282,0
2011-07-28,34,35.22,33.81,35.07,234420,0
2011-07-29,34.65,35.15,34.09,34.85,183310,0
2011-08-01,34.96,35.34,34.19,34.45,263257,0
2011-08-02,34.02,35,33.16,33.32,449989,0
2011-08-03,33.14,34.69,32.92,33.76,434501,0
2011-08-04,32.9,33.4,31.99,32.04,751274,0
2011-08-05,32.63,33.13,31.27,31.85,459482,0
2011-08-08,30.22,30.92,27.72,27.9,632117,0
2011-08-09,28.37,29.57,27.62,29.5,299813,0
2011-08-10,28.49,29.4,28.17,28.42,213145,0
2011-08-11,28.99,30.44,28.66,29.82,292288,0
2011-08-12,30.18,30.68,29.41,29.92,178638,0
2011-08-15,30.8,31.16,30.3,31.1,105052,0
2011-08-16,31.25,31.5,30.61,31,217848,0
2011-08-17,30.97,31.75,30.25,30.78,212598,0
2011-08-18,29.33,29.75,28,28.18,564569,0
2011-08-19,27.05,28.22,25.81,26.48,386944,0
2011-08-22,27.7,28,26.85,27.27,298081,0
2011-08-23,27.5,29.61,27.12,29.11,312864,0
2011-08-24,29.01,29.02,27.79,28.34,206160,0
2011-08-25,29.41,29.41,27.7,27.8,145860,0
2011-08-26,27.59,28,26.83,28,192198,0
2011-08-29,28.64,29.18,28.32,29.01,138139,0
2011-08-30,28.53,28.93,28.36,28.69,107080,0
2011-08-31,28.88,29.57,28.71,29.45,190711,0
2011-09-01,29.4,29.88,29.14,29.66,365249,0
2011-09-02,28.89,29.58,28,28.99,176934,0
2011-09-06,27.83,29.49,27.01,28.65,675297,0
2011-09-07,29.21,30.96,28.99,30.5,293537,0
2011-09-08,29.9,30.98,29.2,30.95,429599,0
2011-09-09,30.19,31.17,29.9,30.09,237330,0
2011-09-12,29.9,31.59,29.9,31.3,302679,0
2011-09-13,31.83,33.32,31.39,33.07,495502,0
2011-09-14,33.49,35.68,32.95,35.12,814799,0
2011-09-15,35.85,36.79,33.86,34.28,677181,0
2011-09-16,34.48,35.29,34.01,35.16,326854,0
2011-09-19,34.79,36.25,33.79,35.6,325100,0
2011-09-20,33.8,34,31.47,31.96,1076400,0
2011-09-21,32.68,33.41,32.1,32.17,2666589,0
2011-09-22,31.02,31.27,29.94,30.66,567422,0
2011-09-23,30.59,30.65,29.69,30.26,416244,0
2011-09-26,30.98,31.56,29.62,31.37,401305,0
2011-09-27,32.13,33.37,31.91,32.54,521305,0
2011-09-28,33,33.31,31.4,31.67,254886,0
2011-09-29,32.35,32.65,31.11,31.32,491624,0
2011-09-30,30.99,31.82,30.7,31.22,255659,0
2011-10-03,31.73,32.35,30.91,31.43,546195,0
2011-10-04,31.03,32.28,29.76,31.78,644650,0
2011-10-05,31.8,33.16,31.4,33.09,261974,0
2011-10-06,33.11,34.66,33.1,34.38,437974,0
2011-10-07,34.1,34.22,33.33,33.63,218011,0
2011-10-10,34.57,35.72,34.35,34.75,198533,0
2011-10-11,34.73,35.44,33.61,33.71,274663,0
2011-10-12,34.1,34.46,33.31,33.88,217756,0
2011-10-13,33.63,33.86,33.31,33.5,244881,0
2011-10-14,34,34.47,33.22,34.34,173440,0
2011-10-17,34.56,34.96,33.46,33.85,141353,0
2011-10-18,33.87,34.25,33.23,34.03,330228,0
2011-10-19,34,34.4,32.16,32.28,236800,0
2011-10-20,32.64,32.73,31.2,31.81,192416,0
2011-10-21,31.87,32.72,31.87,32.44,270580,0
2011-10-24,32.56,34.18,32.47,33.88,137485,0
2011-10-25,33.88,33.97,32.62,32.64,145439,0
2011-10-26,33.38,33.96,32.13,33.87,285520,0
2011-10-27,34,34.73,31.21,33.26,748944,0
2011-10-28,32.76,33.09,32.34,32.81,195709,0
2011-10-31,32.24,33,31.87,32.36,185000,0
2011-11-01,31.49,32.49,31.3,31.79,217535,0
2011-11-02,32.3,32.92,31.52,32.9,250294,0
2011-11-03,32.98,33.99,32.4,33.86,194756,0
2011-11-04,33.33,35.51,33.31,35.18,396576,0
2011-11-07,34.73,35.19,34.19,34.89,174342,0
2011-11-08,35.12,36.3,34.57,36.08,234572,0
2011-11-09,35.09,35.54,33.65,34,225818,0
2011-11-10,34.72,34.77,33.78,34.18,77057,0
2011-11-11,34.67,35.2,34.44,34.82,162019,0
2011-11-14,34.3,34.98,34.16,34.67,97249,0
2011-11-15,34.38,36.14,34.17,35.86,186516,0
2011-11-16,35.41,37.37,35.2,36.24,437785,0
2011-11-17,36.11,36.51,35.05,35.56,291327,0
2011-11-18,35.58,35.58,34.07,34.48,295300,0
2011-11-21,33.72,33.72,32.36,33.25,205499,0
2011-11-22,33.01,33.48,32.36,32.72,123231,0
2011-11-23,31.92,32.39,31.26,31.64,168422,0
2011-11-25,31.87,31.87,31,31.2,56716,0
2011-11-28,32.85,33,32.4,32.99,190906,0
2011-11-29,32.92,33.23,32.48,32.77,344537,0
2011-11-30,34.37,35.13,34.17,35.01,239109,0
2011-12-01,35.02,36.26,34.75,35.99,334836,0
2011-12-02,36.35,36.79,35.72,36.19,236373,0
2011-12-05,36.24,37.43,35.92,36.45,380901,0
2011-12-06,36.11,36.88,35.81,36.11,198683,0
2011-12-07,35.44,36.3,34,36.01,199613,0
2011-12-08,35.57,35.98,34.49,34.6,176282,0
2011-12-09,34.58,35.27,34.1,35.18,288114,0
2011-12-12,34.49,34.49,32.46,33.42,297771,0
2011-12-13,33.42,33.74,32.31,32.57,175939,0
2011-12-14,32.17,32.28,30.64,31.21,407183,0
2011-12-15,32.3,32.42,31.11,31.47,265544,0
2011-12-16,31.6,32.2,31.51,32.2,159235,0
2011-12-19,32.52,33,32.07,32.2,137766,0
2011-12-20,33.01,33.24,32.41,32.56,330539,0
2011-12-21,32.1,32.11,30,30.8,803739,0
2011-12-22,31.18,32.69,30.93,32.69,239817,0
2011-12-23,32.81,32.81,31.85,32.22,112184,0
2011-12-27,32.82,33.53,32.63,32.79,230506,0
2011-12-28,32.7,32.7,32.1,32.27,140787,0
2011-12-29,32.44,32.54,32.17,32.43,112646,0
2011-12-30,32.51,33,32.11,32.49,119841,0
2012-01-03,33.39,33.59,32.65,33.05,245806,0
2012-01-04,32.94,32.94,32.06,32.36,173751,0
2012-01-05,32.57,33.06,32.5,32.95,141803,0
2012-01-06,33.07,33.39,32.66,33.17,107670,0
2012-01-09,34.17,34.17,33.36,33.82,130033,0
2012-01-10,33.83,33.85,32.94,33.5,162898,0
2012-01-11,33.57,34.18,33.46,33.74,162842,0
2012-01-12,34.16,34.22,33.4,33.69,103366,0
2012-01-13,33.43,33.43,32.71,33.28,81711,0
2012-01-17,33.51,33.69,32.63,32.86,230112,0
2012-01-18,32.96,33.99,32.96,33.63,282448,0
2012-01-19,34.08,34.13,33.55,33.75,137475,0
2012-01-20,33.36,33.76,32.55,33.62,91332,0
2012-01-23,32.46,32.5,30,31.35,1853067,0
2012-01-24,31.64,31.95,31.04,31.93,343129,0
2012-01-25,31.87,32.01,30.55,31.16,716904,0
2012-01-26,36.28,37.5,34.55,36.24,1828528,0
2012-01-27,36,37.15,35.81,36.16,221390,0
2012-01-30,35.36,36.29,35.36,36.06,259111,0
2012-01-31,36.18,36.8,36.11,36.68,187727,0
2012-02-01,36.9,37.32,36.64,36.92,302747,0
2012-02-02,36.75,37.45,36.67,37.07,133429,0
2012-02-03,37.16,38.15,37.02,37.52,267166,0
2012-02-06,37.38,37.47,36.88,37.38,186966,0
2012-02-07,37.09,37.25,36.61,36.98,123637,0
2012-02-08,36.95,37.48,36.79,36.84,193331,0
2012-02-09,37,37,36.51,36.78,52017,0
2012-02-10,36.2,36.98,35.9,36.66,81849,0
2012-02-13,36.99,37.15,36.31,37.11,136618,0
2012-02-14,36.99,37.82,36.92,37.61,157585,0
2012-02-15,37.27,38.7,37.27,38.11,374066,0
2012-02-16,38.15,38.25,37.2,37.77,573607,0
2012-02-17,37.93,38.33,37.46,37.85,172887,0
2012-02-21,37.75,37.79,37.34,37.47,247947,0
2012-02-22,37.23,38,37.23,37.83,121855,0
2012-02-23,37.79,38.05,37.45,37.96,111138,0
2012-02-24,38.01,38.98,38.01,38.76,280148,0
2012-02-27,38.32,38.34,37.38,38.09,196891,0
2012-02-28,38.13,38.55,37.74,38.33,76601,0
2012-02-29,38.5,38.81,37.96,38.17,87973,0
2012-03-01,38.15,38.39,37.31,37.8,352580,0
2012-03-02,37.51,38.11,37.5,37.66,204347,0
2012-03-05,37.45,37.51,35.95,36.1,410778,0
2012-03-06,35.54,35.8,35.18,35.29,238019,0
2012-03-07,35.58,35.88,35.49,35.63,127872,0
2012-03-08,35.57,36.23,35.57,36.04,144525,0
2012-03-09,36.01,36.1,35.33,35.68,389803,0
2012-03-12,35.53,35.82,35.39,35.58,126148,0
2012-03-13,35.78,37,35.73,36.76,358862,0
2012-03-14,37.31,38.18,37.31,37.95,243707,0
2012-03-15,38.24,39,38.16,38.73,244304,0
2012-03-16,38.91,39.43,37.65,39.05,238092,0
2012-03-19,38.86,40.14,38.62,39.8,429179,0
2012-03-20,39.66,39.66,38.86,38.86,119100,0
2012-03-21,39.8,41.5,39.8,40.52,275793,0
2012-03-22,40.02,40.25,39.43,39.93,202487,0
2012-03-23,39.87,40.22,39.62,40.07,150070,0
2012-03-26,40.99,41.36,40.86,41.27,157076,0
2012-03-27,41.77,41.94,41.3,41.91,179407,0
2012-03-28,41.8,42.08,41.06,41.86,309999,0
2012-03-29,41.56,41.81,41.05,41.65,364620,0
2012-03-30,41.99,42.31,41.65,41.83,144066,0
2012-04-02,41.44,42.48,41.15,42.1,189500,0
2012-04-03,41.93,42.27,41.44,41.66,76004,0
2012-04-04,41.39,41.7,40.44,41.15,124265,0
2012-04-05,41.22,42.5,41.06,42.5,232598,0
2012-04-09,42.01,42.09,41.5,41.71,74710,0
2012-04-10,41.7,42.07,39.71,40.06,262132,0
2012-04-11,40.98,41.67,40.52,41.33,235349,0
2012-04-12,41.45,41.97,41.03,41.69,150637,0
2012-04-13,41.57,41.72,41.06,41.14,101343,0
2012-04-16,42.15,42.17,41.02,41.63,161544,0
2012-04-17,42.86,43.92,42.74,43.45,373769,0
2012-04-18,43.74,43.91,42.86,43.33,453283,0
2012-04-19,55,67.2,55,65.91,5215413,0
2012-04-20,64.57,64.97,59.3,61.52,2251785,0
2012-04-23,58.73,59.5,56.99,58.87,1142835,0
2012-04-24,58.87,59.88,55.05,55.5,775498,0
2012-04-25,56.79,57.9,55.66,56.44,888736,0
2012-04-26,56.64,57.29,55.91,55.98,430495,0
2012-04-27,57.29,58.94,55.89,57.65,803040,0
2012-04-30,58.01,59.2,56.59,58.59,501396,0
2012-05-01,58.63,59.4,56.9,57.41,403416,0
2012-05-02,56.77,58.63,56.4,57.87,483848,0
2012-05-03,58.2,58.99,56.84,57.14,327028,0
2012-05-04,56,56.77,55.66,56.07,282266,0
2012-05-07,56.02,59.78,56.01,56.99,603649,0
2012-05-08,57.51,58.06,55.33,57.85,403134,0
2012-05-09,57.32,58,56.71,57.19,322129,0
2012-05-10,57.8,57.8,55.82,57.16,523032,0
2012-05-11,56.67,59.23,56.34,58.02,370518,0
2012-05-14,57.35,58.85,57.21,58.25,343316,0
2012-05-15,58.34,59.09,57.45,58.17,290293,0
2012-05-16,59.11,59.91,57.23,58.09,423136,0
2012-05-17,57.81,58.52,53.95,54.78,490328,0
2012-05-18,54.76,55.88,53.29,54.12,529675,0
2012-05-21,54.68,59.14,54.23,58.53,594874,0
2012-05-22,59.15,61.4,58.21,59.06,892060,0
2012-05-23,58.04,59.44,57.01,59.24,465841,0
2012-05-24,59.85,60.9,57.61,58.46,422689,0
2012-05-25,58.29,59.34,57.37,59.02,132806,0
2012-05-29,60.26,60.95,59.39,60.14,225566,0
2012-05-30,59.75,60,58.95,59.69,176125,0
2012-05-31,60,60.7,58.5,60.45,286059,0
2012-06-01,59.59,59.97,56.26,57.7,457735,0
2012-06-04,58.1,58.85,56.51,57.8,316426,0
2012-06-05,58.19,58.97,57.49,58,433722,0
2012-06-06,58.9,63,58.88,61.5,999165,0
2012-06-07,62.8,63.89,59.96,60.12,484368,0
2012-06-08,59.5,61.81,58.35,61.64,357729,0
2012-06-11,66.5,68.26,62.42,63.1,1233655,0
2012-06-12,64.39,65.7,62.1,65.37,498679,0
2012-06-13,65.08,68.48,63.81,64.83,894193,0
2012-06-14,63.98,66.19,63.01,65,312274,0
2012-06-15,64.71,66.97,64.71,66.73,393540,0
2012-06-18,68.45,73.35,68.29,71.53,1659312,0
2012-06-19,73.17,74.27,71.8,72.15,869750,0
2012-06-20,73.39,73.39,69.17,70.59,1055018,0
2012-06-21,70.75,70.98,65.73,66,867241,0
2012-06-22,66.24,70.13,63.63,69.33,1406630,0
2012-06-25,68.86,69.47,65.71,68.24,887408,0
2012-06-26,68.72,69.96,66.86,68.21,643251,0
2012-06-27,68.08,68.91,67.08,68.47,456473,0
2012-06-28,67.9,68.85,64.92,66.71,623638,0
2012-06-29,69.01,70.97,68.04,70.82,736873,0
2012-07-02,71.51,73.62,71.01,72.32,730840,0
2012-07-03,73.53,75.09,72.2,75.02,443878,0
2012-07-05,77.31,77.69,75.05,76.82,871728,0
2012-07-06,75.77,75.98,73.12,73.72,613452,0
2012-07-09,74.82,75.45,72.73,73.4,634428,0
2012-07-10,74.89,74.92,67.5,69.03,1395664,0
2012-07-11,69.11,69.32,64.56,66.2,1455177,0
2012-07-12,65.36,66.64,63.56,66.19,871921,0
2012-07-13,67.47,67.73,65.78,66.07,548426,0
2012-07-16,65.74,67.45,63.71,65.85,898600,0
2012-07-17,67,67.28,61.52,62.24,1482741,0
2012-07-18,62.73,67.69,62.72,66.38,2078746,0
2012-07-19,92.71,96.5,89.01,93.9,6373535,0
2012-07-20,92.6,94.76,87.23,89.24,2118024,0
2012-07-23,87.11,89.39,85.63,88.17,1214237,0
2012-07-24,89.77,93.34,87.83,90.55,1763135,0
2012-07-25,91.9,94.5,90.48,93.45,1260136,0
2012-07-26,96,102.7,95.83,101.83,2770722,0
2012-07-27,102.5,105.7,100,103.92,1086072,0
2012-07-30,105.62,106.69,103.79,106.55,1008976,0
2012-07-31,107.1,108.5,103.75,104.86,921642,0
2012-08-01,105.92,108,102.52,103.65,803798,0
2012-08-02,103.71,106.62,103,104.52,793361,0
2012-08-03,106.47,108.89,102.51,106.92,982272,0
2012-08-06,108.25,108.93,105.24,108,715186,0
2012-08-07,108.5,108.5,105.22,105.89,736441,0
2012-08-08,105.6,111.18,105.33,109.74,797382,0
2012-08-09,110.25,113.13,109.81,112.78,643439,0
2012-08-10,111.36,113.9,109.56,112.09,566707,0
2012-08-13,112.92,112.92,106.31,109.33,866308,0
2012-08-14,110.69,110.94,108.91,109.47,614591,0
2012-08-15,109,109.38,107.3,108.39,535469,0
2012-08-16,109.46,109.7,107.81,108.93,525114,0
2012-08-17,109.5,112,108.07,110.85,657282,0
2012-08-20,110.63,113.43,110.08,113.19,1289499,0
2012-08-21,115.26,117.1,112.66,114,1332928,0
2012-08-22,113.71,114.1,109.71,111.46,1136138,0
2012-08-23,112.37,115.98,111.71,113.4,865827,0
2012-08-24,113.5,114.94,111.1,114.25,587495,0
2012-08-27,114.51,117.95,113,116.8,966195,0
2012-08-28,117.13,118.45,114.17,115.89,956164,0
2012-08-29,116.72,117.4,115.18,115.96,566215,0
2012-08-30,116.5,116.74,111.77,112.61,968678,0
2012-08-31,112.6,114.71,112.25,114.39,833115,0
2012-09-04,117.8,119.15,115.43,118.33,2185044,0
2012-09-05,118.88,118.9,116.69,117.97,882299,0
2012-09-06,118.31,120.05,118.31,119.93,852107,0
2012-09-07,117.84,117.84,109.33,110.85,2916756,0
2012-09-10,103.99,103.99,94.81,101.65,6269904,0
2012-09-11,102.43,105.5,100.1,102.41,2861347,0
2012-09-12,103,103.61,98.52,101.37,1487797,0
2012-09-13,101.21,104.44,99.78,104.05,1160968,0
2012-09-14,102.9,105.25,100.89,101.42,1244016,0
2012-09-17,100.5,102.67,98.8,102.32,744500,0
2012-09-18,102.16,103.25,101.14,102.15,530426,0
2012-09-19,103.51,105.88,102.68,104.62,1031800,0
2012-09-20,104.93,107.5,103.63,107.24,1203919,0
2012-09-21,108.86,111.98,107.72,111.06,1587221,0
2012-09-24,111.77,111.8,105.76,106.82,980666,0
2012-09-25,107.73,107.79,100,100.84,1403340,0
2012-09-26,99.45,100.5,95.5,100.46,1893663,0
2012-09-27,103,104.83,102.43,103.77,1448888,0
2012-09-28,103.27,104.71,101.09,101.53,922468,0
2012-10-01,102.34,103.26,100.65,101.09,750131,0
2012-10-02,102.85,103.21,101,102.9,855663,0
2012-10-03,104.38,107.99,103.31,107.76,1213980,0
2012-10-04,109.5,111.38,106.2,107.2,1068276,0
2012-10-05,108,108.69,103,103.73,848125,0
2012-10-08,102.83,104.28,101.5,104.16,701608,0
2012-10-09,104.54,105.47,100.37,101.55,803341,0
2012-10-10,102.28,102.53,99.35,100.04,665694,0
2012-10-11,102.2,104.75,100.51,101.59,602755,0
2012-10-12,100.92,103.96,98.34,103.38,630371,0
2012-10-15,106.54,106.77,102.31,104.37,730858,0
2012-10-16,103.92,105.21,101.5,104.92,863973,0
2012-10-17,103.14,103.93,96.97,98.15,3176058,0
2012-10-18,82.8,83.15,75.51,77.99,6919230,0
2012-10-19,77,80.2,75.89,77.01,2057444,0
2012-10-22,76.51,78.9,75.06,75.3,1798631,0
2012-10-23,74.4,74.4,68.93,71.3,3211098,0
2012-10-24,73.3,74.54,71.43,72.43,1537960,0
2012-10-25,73.62,74.21,72.16,72.54,762105,0
2012-10-26,72.32,73.84,72.01,73.74,599194,0
2012-10-31,77.45,77.6,75.12,76.91,1103411,0
2012-11-01,77.89,79.99,76.86,79.38,872237,0
2012-11-02,79.22,80.39,78.32,79.35,640777,0
2012-11-05,80.2,83.77,79.57,83.05,735763,0
2012-11-06,83.82,87.5,83.62,85.11,1008104,0
2012-11-07,82.5,83.86,80.6,82.4,618493,0
2012-11-08,82.79,84.889,81.67,83.98,547479,0
2012-11-09,83.04,85,82.982,83.94,353782,0
2012-11-12,84.77,84.88,83.58,84.04,510646,0
2012-11-13,84.05,87.14,82.9,86.9,1025339,0
2012-11-14,87.1,89.82,82.28,83.49,802746,0
2012-11-15,83.02,84.139,78.71,78.85,802824,0
2012-11-16,79.2,82.7,78.05,82.45,1031600,0
2012-11-19,85,86.46,83.5,84.712,720915,0
2012-11-20,84.48,84.791,82.6,84.71,450398,0
2012-11-21,84.57,85,83.52,84.41,348780,0
2012-11-23,83.87,85.669,83.72,84.97,179165,0
2012-11-26,84.69,85.3,84,85.26,383244,0
2012-11-27,85.61,86.7,84.06,84.3,530594,0
2012-11-28,83.36,83.677,74.5,76.02,2313618,0
2012-11-29,76.17,77.469,73.1,74.86,1646413,0
2012-11-30,75.06,75.98,72.01,72.88,1388641,0
2012-12-03,74.34,74.34,66.51,69.27,2790710,0
2012-12-04,68.76,68.8,64.51,67.88,2287237,0
2012-12-05,68.64,68.73,66.03,67.65,1224183,0
2012-12-06,67.52,69.48,66.1,68.73,769892,0
2012-12-07,68.53,69.02,67.56,68.37,376384,0
2012-12-10,68.28,71.96,68.28,70.39,802571,0
2012-12-11,70.67,71.43,68.9,70.04,582705,0
2012-12-12,70.12,70.5,68.012,69.16,600582,0
2012-12-13,69.94,69.942,67.3,67.59,532550,0
2012-12-14,67.6,67.68,64.09,65.96,654718,0
2012-12-17,65.38,65.89,62.287,62.69,1344225,0
2012-12-18,62.84,63.7,61.5,61.87,1625147,0
2012-12-19,64.75,66.94,63.23,63.4,2239420,0
2012-12-20,61.44,62.1,58.2,58.61,2326942,0
2012-12-21,56.59,61.87,56.48,61.35,1637924,0
2012-12-24,59.52,61.56,59.41,60.53,738535,0
2012-12-26,60.3,60.87,59.01,59.72,599419,0
2012-12-27,59.2,59.48,57.83,58.22,735156,0
2012-12-28,57.88,60.6,57.88,59.95,623749,0
2012-12-31,60,60.16,58.88,59.38,661222,0
2013-01-02,61.78,62.5,60.42,61.19,2486236,0
2013-01-03,50.33,53.74,49.11,50.7,8299380,0
2013-01-04,50.45,53.35,50.4,52.31,1142809,0
2013-01-07,51.63,52.22,49.88,50.07,1202951,0
2013-01-08,49.55,49.71,46.92,47.76,1764600,0
2013-01-09,47.46,50.24,47.46,50.04,1432051,0
2013-01-10,50.99,51.89,50,50.08,1173857,0
2013-01-11,50.13,51.15,49.06,50.99,730425,0
2013-01-14,51.22,51.51,50.36,50.51,622931,0
2013-01-15,52.5,53.59,51.07,51.12,1314653,0
2013-01-16,51.51,53.05,51.3,52.74,1120787,0
2013-01-17,52.73,52.9,51.252,51.81,1327992,0
2013-01-18,50.74,51.85,49.46,50.17,1117634,0
2013-01-22,49.25,49.75,46.98,48.08,2703258,0
2013-01-23,48.5,52,47.5,51.69,5111899,0
2013-01-24,41.85,55.11,41.75,51.01,11241819,0
2013-01-25,50.35,53.56,49.82,50.13,2088861,0
2013-01-28,50.17,50.17,47.82,48.36,1803405,0
2013-01-29,48.12,48.52,46.95,48.5,986911,0
2013-01-30,48.05,50.86,48.05,50.13,1045549,0
2013-01-31,50.6,53.9,50.23,53.22,1713636,0
2013-02-01,54.25,54.5,52.4,54.23,1484347,0
2013-02-04,51.14,56.4,50.67,53,1873837,0
2013-02-05,53.25,53.4,51.51,52.23,1063569,0
2013-02-06,51.8,52.89,51.25,52.73,692561,0
2013-02-07,52.37,54.72,52.06,54.48,1505011,0
2013-02-08,54.4,54.95,52.84,52.97,658073,0
2013-02-11,52.7,53.85,52.25,53.32,785226,0
2013-02-12,52.86,53.2,51.44,51.88,1311440,0
2013-02-13,51.7,54.95,51.5,54.17,1499446,0
2013-02-14,53.69,54.29,52.72,53.28,877162,0
2013-02-15,53.52,53.69,52.5,52.9,780993,0
2013-02-19,53.09,54.69,52.14,54.54,782660,0
2013-02-20,54.18,55.67,52.23,52.61,733401,0
2013-02-21,52.44,52.8,51.21,51.64,768818,0
2013-02-22,52.54,53.59,52.04,52.85,647732,0
2013-02-25,53.6,53.6,51.079,51.56,588681,0
2013-02-26,52.5,52.5,51.42,51.68,304190,0
2013-02-27,51.56,52.15,51.42,51.64,568714,0
2013-02-28,51.56,53.45,51.08,52.73,797325,0
2013-03-01,51.5,51.95,50.05,51.19,778058,0
2013-03-04,51.29,51.5,49.84,50.3,981940,0
2013-03-05,51.01,51.39,50.1,51.05,569014,0
2013-03-06,51.21,51.7,50.23,50.87,522856,0
2013-03-07,53.3,54.95,52.5,54.53,1440542,0
2013-03-08,54.5,56.37,54.12,55.72,888058,0
2013-03-11,55.58,57.93,54.771,57.59,934476,0
2013-03-12,58.75,65.77,58.75,65.55,3386392,0
2013-03-13,63.75,63.75,59.02,59.78,2112400,0
2013-03-14,60.29,60.88,58.1,58.92,1063622,0
2013-03-15,58.77,59.58,57.28,57.52,849454,0
2013-03-18,56.01,57.2,55.36,56.38,840242,0
2013-03-19,56.2,56.27,53.16,53.86,1219054,0
2013-03-20,53.92,56.47,53.92,55.2,897880,0
2013-03-21,53.49,55,52.8,54.66,887352,0
2013-03-22,54.66,55.15,52.42,52.81,662901,0
2013-03-25,53.05,53.72,52.38,53.54,563016,0
2013-03-26,54.25,54.56,51.5,51.84,533295,0
2013-03-27,52.01,56.45,51.91,55.22,1533969,0
2013-03-28,54.89,55.88,53.16,55.51,556110,0
2013-04-01,55.51,56.11,54.06,54.47,310570,0
2013-04-02,55.68,58.78,55.67,56.55,1027794,0
2013-04-03,56.75,57.39,54.91,55.6,548235,0
2013-04-04,56.04,58.42,55.78,58.24,494141,0
2013-04-05,56.52,57.4,55.9,56.84,526238,0
2013-04-08,56.84,58.35,56.57,58.21,383126,0
2013-04-09,58.25,59.04,57.55,58.27,460255,0
2013-04-10,58.22,59.49,58.22,58.76,389266,0
2013-04-11,59.35,61.27,57.67,59.45,987545,0
2013-04-12,59,62.73,59,60.87,599040,0
2013-04-15,60.54,63.09,59.84,60.53,743092,0
2013-04-16,60.75,62.44,60.75,61.59,521234,0
2013-04-17,61.45,61.45,59.38,60.06,338941,0
2013-04-18,59.5,59.82,57.31,57.87,384396,0
2013-04-19,58.37,59.915,57.46,59.56,407536,0
2013-04-22,59.75,60.34,57.26,59.25,593223,0
2013-04-23,59.48,62.25,58.87,61.28,769219,0
2013-04-24,60.22,62.57,60.1,61.83,1428958,0
2013-04-25,55.55,57.35,53.33,54.12,2528525,0
2013-04-26,53.85,54.5,51.87,52.08,1214910,0
2013-04-29,51.8,52.15,50.84,51.44,547309,0
2013-04-30,51.24,51.89,50.5,50.98,799325,0
2013-05-01,50.75,52.59,50.64,51.311,875153,0
2013-05-02,51.19,52.33,51,51.44,761717,0
2013-05-03,52.2,52.72,51.64,51.69,633296,0
2013-05-06,51.57,51.69,50.52,51.06,399426,0
2013-05-07,51.32,51.8,50.7,51.25,353570,0
2013-05-08,51.59,52.24,51.44,51.85,493711,0
2013-05-09,52.29,53.8,52.15,53.26,579813,0
2013-05-10,53.59,54.47,52.57,53.79,523109,0
2013-05-13,52.45,53.98,51.5,52.76,616210,0
2013-05-14,52.64,53.75,52.51,53.18,313028,0
2013-05-15,53.02,56.052,52.8,55,664907,0
2013-05-16,55.61,57,55.3,56.38,664855,0
2013-05-17,56.95,57.25,56.42,57.02,407318,0
2013-05-20,56.43,58.98,56.43,57.89,660931,0
2013-05-21,57.72,58.59,56.5,56.74,285075,0
2013-05-22,56.28,56.61,53.61,53.97,506671,0
2013-05-23,53,54.44,52.55,54.15,358684,0
2013-05-24,53.9,54.29,53.21,53.49,114213,0
2013-05-28,54.05,55.19,54.05,54.56,308626,0
2013-05-29,54.59,55.88,54.59,55.48,175877,0
2013-05-30,55.74,56.39,55.62,55.93,298644,0
2013-05-31,53.76,54.9,51.66,51.87,1063090,0
2013-06-03,50.99,51.15,49.23,49.78,1192544,0
2013-06-04,49.36,50.98,49.36,49.58,445324,0
2013-06-05,49.99,50.44,49.58,49.89,258859,0
2013-06-06,50.84,50.97,50.14,50.82,269528,0
2013-06-07,51.85,51.85,50.47,50.73,232607,0
2013-06-10,50.64,50.82,49.68,49.97,376696,0
2013-06-11,48.75,48.75,45.47,47.11,790459,0
2013-06-12,47.21,50.98,46.15,47.8,1676419,0
2013-06-13,48.65,50.89,48.1,50.86,1974882,0
2013-06-14,51,51.55,50.21,50.32,866372,0
2013-06-17,50.92,51.25,48.8,49.72,846405,0
2013-06-18,49.66,50.4,49.51,49.73,772743,0
2013-06-19,49.58,49.67,48.08,48.15,422110,0
2013-06-20,46.88,47.44,44.82,45.669,855639,0
2013-06-21,47.15,47.15,44.55,45.19,644645,0
2013-06-24,44.32,44.56,42.58,44.12,796659,0
2013-06-25,46.09,49.16,45.31,48.97,1815756,0
2013-06-26,50.56,51.48,49.24,49.51,1662005,0
2013-06-27,49.63,49.83,48.72,49.12,310292,0
2013-06-28,48.91,50.7,48.25,49.5,384410,0
2013-07-01,49.7,50.8,49.7,49.92,384908,0
2013-07-02,50.04,50.14,47.96,48.74,439996,0
2013-07-03,48.34,49.902,48.21,49.02,195274,0
2013-07-05,49.49,49.92,48.66,49.27,139598,0
2013-07-08,49.29,49.89,47.15,47.8,660866,0
2013-07-09,47.3,49.16,46.61,48.27,590344,0
2013-07-10,48.33,49.82,47.9,49.23,407884,0
2013-07-11,49.82,51.67,49.52,51.33,808969,0
2013-07-12,51.83,53.21,51.51,51.66,562244,0
2013-07-15,51.34,51.596,50.33,50.45,351549,0
2013-07-16,50.86,51.34,50.13,50.25,546196,0
2013-07-17,49.8,50.45,48.87,50.4,596862,0
2013-07-18,49.98,52.166,49.794,51.48,888319,0
2013-07-19,51.38,53.99,51.38,53.38,1262987,0
2013-07-22,53.56,54.89,48.5,50.8,2212417,0
2013-07-23,50.6,50.63,48.021,48.45,1219194,0
2013-07-24,48.5,49.6,47.22,47.79,1792668,0
2013-07-25,48,48.81,46.032,46.54,1717328,0
2013-07-26,46.22,47.22,45.24,45.61,811026,0
2013-07-29,45,45.91,44.25,45.51,629597,0
2013-07-30,45.73,45.88,44.62,45.25,432270,0
2013-07-31,45.12,45.95,45.01,45.65,358048,0
2013-08-01,45.73,46.08,44.95,45.26,374635,0
2013-08-02,44.85,45.65,44.06,44.73,394543,0
2013-08-05,44.62,46.95,44.62,45.52,815982,0
2013-08-06,45.3,45.98,44.4,45.1,436310,0
2013-08-07,44.96,45.8,44.5,44.92,414224,0
2013-08-08,45.29,45.55,44.06,44.35,505859,0
2013-08-09,44.35,44.35,42.2,42.61,983998,0
2013-08-12,42.36,43.09,42.14,42.75,689784,0
2013-08-13,42.92,43.09,42.51,42.67,372004,0
2013-08-14,42.2,42.39,41.14,41.66,788828,0
2013-08-15,41.08,42.41,40.87,42.19,541610,0
2013-08-16,42.21,42.54,41.82,42.25,384782,0
2013-08-19,41.81,41.93,40.9,41.01,607130,0
2013-08-20,40.07,40.87,39.61,40.46,1408406,0
2013-08-21,39.77,40.1,39.09,39.09,1100707,0
2013-08-22,39,40.24,38.92,39.93,548888,0
2013-08-23,40.03,40.4,39.68,39.77,489514,0
2013-08-26,39.55,40.61,39.48,40.23,599300,0
2013-08-27,38.84,39.25,38.09,38.1,784844,0
2013-08-28,38.17,38.65,37.78,37.84,523281,0
2013-08-29,37.68,39.69,37.25,38.99,1410398,0
2013-08-30,39.41,39.95,38.58,39.42,526889,0
2013-09-03,38.75,39.49,37.77,38.01,965200,0
2013-09-04,38.43,38.79,37.81,38.56,435482,0
2013-09-05,38.89,39.13,38.09,38.63,279309,0
2013-09-06,38.74,39.12,38.12,38.16,304463,0
2013-09-09,37.99,38,37.1,37.99,771650,0
2013-09-10,37.72,38.9,37.72,38.34,713454,0
2013-09-11,38.07,38.23,37.71,38.17,588752,0
2013-09-12,38.2,38.96,37.795,37.86,490784,0
2013-09-13,38.05,38.23,37.67,37.92,494795,0
2013-09-16,37.79,38.61,37.5,37.53,845851,0
2013-09-17,37.51,37.83,36.7,37.23,786190,0
2013-09-18,37.22,37.4,36.52,36.73,838973,0
2013-09-19,36.91,37.19,35.56,35.64,1110330,0
2013-09-20,35.65,35.83,34.8,34.93,887468,0
2013-09-23,35.1,35.6,34.46,34.53,749796,0
2013-09-24,34.48,35.31,33.69,34.98,954750,0
2013-09-25,34.94,36.13,34.71,35.55,700400,0
2013-09-26,35.48,35.89,34.98,35.29,420867,0
2013-09-27,35.25,36.3,35,35.86,757700,0
2013-09-30,35.8,38.78,35.7,37.97,1805400,0
2013-10-01,38.34,39,38,39,1103000,0
2013-10-02,39.01,40.98,38.56,39.88,1427800,0
2013-10-03,41.92,42.27,41,41.89,1588700,0
2013-10-04,42.16,42.45,39.62,39.8,857179,0
2013-10-07,39.6,40.43,39.34,39.88,808600,0
2013-10-08,39.96,40.69,39.35,40.26,1367100,0
2013-10-09,40.03,40.56,38.26,38.98,1034000,0
2013-10-10,39.26,40.09,38.88,40,643900,0
2013-10-11,40,40.1,39,39.33,808200,0
2013-10-14,39.09,39.35,38.34,38.65,425500,0
2013-10-15,38.68,38.99,37.57,38.24,531700,0
2013-10-16,38.36,39.35,38.35,38.76,646700,0
2013-10-17,38.73,39.03,38.2,38.33,404400,0
2013-10-18,38.34,39.64,38.28,39.49,618700,0
2013-10-21,39.98,40.64,39.28,40.53,895700,0
2013-10-22,40.96,40.96,38.74,38.97,1263448,0
2013-10-23,38.95,38.95,37.8,38,1364400,0
2013-10-24,37.01,37.69,35.01,35.5,2669398,0
2013-10-25,35.42,36.19,35.24,35.57,819542,0
2013-10-28,35.5,35.87,34.73,34.91,761800,0
2013-10-29,34.91,35.5,34.91,35.14,603700,0
2013-10-30,35.88,35.99,35.05,35.56,482700,0
2013-10-31,35.47,36.94,35.33,36.29,612098,0
2013-11-01,35.93,36.48,34.8,34.81,580100,0
2013-11-04,34.6,35.5,34.33,35.23,601100,0
2013-11-05,34.85,34.99,32.35,32.7,1686100,0
2013-11-06,32.73,33.53,32.4,33.28,793861,0
2013-11-07,33.26,33.76,33.01,33.71,601916,0
2013-11-08,33.81,34.6,33.54,34.42,627524,0
2013-11-11,34.1,34.26,33.49,34.22,322300,0
2013-11-12,33.63,34.93,33.57,34.77,599200,0
2013-11-13,35,35.68,34.8,35.28,563700,0
2013-11-14,35.14,35.36,34.44,35.34,571399,0
2013-11-15,36.51,40.78,36.29,40.3,1894029,0
2013-11-18,40.6,41.32,39.77,40.09,1412100,0
2013-11-19,40,40.9,39.86,40.4,763300,0
2013-11-20,40.46,40.91,39.67,40.1,650000,0
2013-11-21,40.11,41.9,40.11,41.82,789341,0
2013-11-22,41.79,42.39,41.4,41.91,574900,0
2013-11-25,41.59,41.68,38.94,39.25,670000,0
2013-11-26,38.9,39.27,38.3,38.75,843000,0
2013-11-27,38.6,39.29,37.79,39.15,363014,0
2013-11-29,39.18,39.22,38.5,38.94,108714,0
2013-12-02,38.64,39.19,37.9,38.56,491611,0
2013-12-03,38.31,38.5,37.71,37.97,465417,0
2013-12-04,37.58,37.98,37.3,37.63,615100,0
2013-12-05,37.51,39.77,37.5,38.59,739600,0
2013-12-06,39,40.14,38.84,39.16,505400,0
2013-12-09,40.44,41.38,38.92,39.03,977800,0
2013-12-10,39,39.42,38.33,39.08,739800,0
2013-12-11,38.05,39.21,37.59,38.07,490154,0
2013-12-12,37.96,38.19,36.75,37.01,585600,0
2013-12-13,37,37.34,36.68,37.01,425500,0
2013-12-16,37.53,38.2,36.97,37.16,453700,0
2013-12-17,37.09,38.09,36.5,37.87,511400,0
2013-12-18,37.6,38.18,37.07,37.29,886551,0
2013-12-19,36.59,39.73,36.49,39.5,956400,0
2013-12-20,39.47,40.5,39.19,40,658500,0
2013-12-23,39.94,41.19,39.62,39.8,691700,0
2013-12-24,39.67,39.835,39.04,39.35,208157,0
2013-12-26,39.06,40.44,39.06,39.79,464100,0
2013-12-27,40,40.55,39.69,39.84,260384,0
2013-12-30,39.62,39.97,39.33,39.73,319237,0
2013-12-31,39.24,40.94,39.05,39.97,298600,0
2014-01-02,39.92,40.86,39.22,39.37,406491,0
2014-01-03,39.35,39.79,39,39.31,188520,0
2014-01-06,39.33,39.5,38.7,38.98,415401,0
2014-01-07,38.81,39.43,38.66,38.71,360500,0
2014-01-08,38.7,40.34,38.5,40.08,676300,0
2014-01-09,40.07,40.62,38.63,39.13,568700,0
2014-01-10,39.09,39.65,38.69,39.02,207000,0
2014-01-13,39.02,39.36,38.52,38.69,431800,0
2014-01-14,38.93,40.85,38.75,40.65,1011071,0
2014-01-15,40.59,44.18,40.01,43.74,1589060,0
2014-01-16,43.28,46.04,43.1,44.74,2020200,0
2014-01-17,44.43,45.5,43.71,45.08,992800,0
2014-01-21,45,45.21,43.31,43.98,501834,0
2014-01-22,43.88,43.93,43.235,43.59,445392,0
2014-01-23,43.11,43.54,42.23,42.56,561530,0
2014-01-24,40.48,40.85,39.13,39.2,1038900,0
2014-01-27,39.73,40.85,39.11,40.65,799290,0
2014-01-28,40.81,41.38,40.17,40.51,578800,0
2014-01-29,40.01,40.87,39.13,39.5,796000,0
2014-01-30,38.66,38.9,36.61,37.53,2319086,0
2014-01-31,37.05,37.57,36.89,37.27,827800,0
2014-02-03,37.01,37.1,34.66,34.82,1131988,0
2014-02-04,34.56,35.63,34.52,35.53,770274,0
2014-02-05,35.48,35.74,34.63,35.21,418086,0
2014-02-06,35.11,35.83,34.91,35.21,472339,0
2014-02-07,35.57,35.99,34.99,35.35,456854,0
2014-02-10,35.35,35.86,35.17,35.76,426567,0
2014-02-11,35.8,36.1,35.61,35.75,332636,0
2014-02-12,35.73,36.51,35.5,35.91,386438,0
2014-02-13,35.5,36.81,35.4,36.59,364580,0
2014-02-14,36.47,38.4,36,37.7,503183,0
2014-02-18,37.99,38.81,37.67,37.85,558049,0
2014-02-19,37.82,38.32,37.66,37.88,280775,0
2014-02-20,37.82,38.724,37.35,37.81,356576,0
2014-02-21,37.95,38,36.73,36.86,307372,0
2014-02-24,36.81,37.39,36.39,36.63,322176,0
2014-02-25,36.85,36.86,35.92,36.34,391585,0
2014-02-26,36.29,37.35,36.13,36.87,251201,0
2014-02-27,36.87,37.25,36.74,37.18,241593,0
2014-02-28,37.24,37.3,36.39,36.52,418487,0
2014-03-03,34,35.7,33.07,34.73,801843,0
2014-03-04,35.6,35.8,35,35.8,351531,0
2014-03-05,35.99,38.24,35.8,37.93,648057,0
2014-03-06,37.96,39.8,37.92,39,744441,0
2014-03-07,39.29,39.5,37.36,37.92,371234,0
2014-03-10,38.01,38.84,37.42,38.42,297462,0
2014-03-11,38.42,38.78,37.07,37.39,262965,0
2014-03-12,38.56,38.8,37.13,37.6,289417,0
2014-03-13,37.62,38.14,36.65,37.04,207955,0
2014-03-14,37.09,38.34,37.09,38.06,324719,0
2014-03-17,38.1,39.78,37.59,39,637981,0
2014-03-18,39.13,41.32,39.075,40.81,792894,0
2014-03-19,40.82,42.5,40.58,42.21,769820,0
2014-03-20,42,42.63,41.45,42.08,378619,0
2014-03-21,42.39,44.14,42.1,43.14,1070807,0
2014-03-24,43.6,43.84,42.338,42.87,718117,0
2014-03-25,42.26,42.79,40.31,40.69,684110,0
2014-03-26,40.84,41.44,39.15,39.7,404400,0
2014-03-27,39.68,40.21,38.82,39.49,226746,0
2014-03-28,39.53,40.1,38.5,38.97,270168,0
2014-03-31,39.16,39.9,38.65,39.13,420577,0
2014-04-01,39.25,39.72,37.68,38.64,579143,0
2014-04-02,38.85,39.54,38.47,38.86,269206,0
2014-04-03,38.548,39.32,38.548,39.24,217434,0
2014-04-04,39.48,39.6,37.6,37.69,441409,0
2014-04-07,37.58,37.785,36.651,37.09,249287,0
2014-04-08,37.16,38.01,37.16,37.89,382474,0
2014-04-09,38.02,39,37.73,38.91,198130,0
2014-04-10,39.23,39.23,37.44,37.86,294423,0
2014-04-11,37.54,37.92,36.74,36.85,307466,0
2014-04-14,37.09,37.872,36.41,36.87,167495,0
2014-04-15,37.2,37.69,35.36,36.6,415988,0
2014-04-16,36.92,37.466,35.63,36.67,397489,0
2014-04-17,35.85,36.99,35.8,36.78,323202,0
2014-04-21,36.97,37.54,36.41,37.29,313950,0
2014-04-22,37.52,39.08,37.14,38.9,412519,0
2014-04-23,38.95,40.15,38.85,40.1,704330,0
2014-04-24,40.1,40.8,39.43,39.68,1020261,0
2014-04-25,36.77,37.23,33.18,33.61,2470730,0
2014-04-28,33.65,35,33.31,34.47,780121,0
2014-04-29,34.5,34.88,33.92,34.34,502566,0
2014-04-30,34.3,35.27,34.2,34.97,467623,0
2014-05-01,34.94,35.09,33.84,34.38,453861,0
2014-05-02,34.06,34.635,34.04,34.09,334000,0
2014-05-05,33.94,34.15,33.5,33.85,259535,0
2014-05-06,34.08,34.96,33.64,33.82,529609,0
2014-05-07,33.94,33.94,32.28,32.87,908836,0
2014-05-08,33,34.05,32.48,32.82,480029,0
2014-05-09,32.52,32.778,32.09,32.3,443181,0
2014-05-12,32.31,33.23,32.05,32.14,745452,0
2014-05-13,32.085,32.62,32.078,32.33,382239,0
2014-05-14,32.52,32.67,31.61,31.65,330257,0
2014-05-15,31.32,31.84,30.67,31.38,427252,0
2014-05-16,31.48,31.7,30.61,31.69,803769,0
2014-05-19,31.68,32.69,31.23,32.22,423788,0
2014-05-20,32.68,33.699,32.05,32.64,558883,0
2014-05-21,32.89,33.42,32.5,32.76,264877,0
2014-05-22,32.72,33.3,32.49,33.09,301708,0
2014-05-23,32.99,33.62,32.86,33.45,217584,0
2014-05-27,33.68,33.69,32.7,33,418425,0
2014-05-28,32.71,32.97,32.435,32.49,300976,0
2014-05-29,32.58,32.94,32.05,32.39,425969,0
2014-05-30,32.22,32.37,31.51,31.58,412220,0
2014-06-02,31.72,31.96,31.51,31.61,208696,0
2014-06-03,31.28,31.86,30.58,30.96,455780,0
2014-06-04,30.74,31.74,30.74,31.09,225135,0
2014-06-05,31.75,31.84,31.09,31.42,341621,0
2014-06-06,31.61,31.81,30.891,31.2,317468,0
2014-06-09,31.09,32.35,31.09,31.8,722818,0
2014-06-10,31.99,32.46,31.77,32.09,334500,0
2014-06-11,31.96,33.68,31.76,33.65,504536,0
2014-06-12,33.42,34.43,33,33.82,629842,0
2014-06-13,34.14,34.45,33.79,34.36,361804,0
2014-06-16,34.31,34.5,34.01,34.15,375275,0
2014-06-17,33.832,35.45,33.832,35.24,365168,0
2014-06-18,35.18,36.65,34.79,36.36,707690,0
2014-06-19,36.52,36.54,35.61,36.31,705513,0
2014-06-20,36.35,36.74,35.83,36.68,579282,0
2014-06-23,37,38.025,36,36.85,522128,0
2014-06-24,36.71,37.48,34.56,34.75,1002441,0
2014-06-25,34.75,35.91,34.14,35.89,781518,0
2014-06-26,36,36,34.54,34.6,347535,0
2014-06-27,34.3,34.93,34.3,34.68,175365,0
2014-06-30,34.56,34.97,34.55,34.86,208227,0
2014-07-01,34.83,35.7,34.82,34.87,292954,0
2014-07-02,34.94,35.14,34.62,34.82,304400,0
2014-07-03,34.91,35.4,34.785,34.96,251001,0
2014-07-07,34.77,35.63,34.54,35.02,460626,0
2014-07-08,34.89,34.978,33.8,34,332821,0
2014-07-09,33.52,34.31,33.52,34.19,191563,0
2014-07-10,33.75,34.49,33.33,34.46,237424,0
2014-07-11,34.34,34.78,34.19,34.54,396361,0
2014-07-14,34.84,36.95,34.6,36.67,801121,0
2014-07-15,36.91,36.92,35.58,35.77,634840,0
2014-07-16,38.07,39.73,37.43,39.68,2784405,0
2014-07-17,39.79,39.98,38.25,38.29,976593,0
2014-07-18,38.29,39.26,37.33,37.46,757946,0
2014-07-21,37.79,38.07,37.18,37.28,528843,0
2014-07-22,37.44,38.31,37.04,38.11,808009,0
2014-07-23,38.54,38.59,37.21,37.28,633384,0
2014-07-24,37.37,38.47,37.08,37.57,976023,0
2014-07-25,40.01,44.4,39.71,44.4,4531737,0
2014-07-28,43.4,44.19,42,43.69,1703293,0
2014-07-29,42.27,44.12,42.27,42.73,818609,0
2014-07-30,42.76,43.8,42.6,42.75,981046,0
2014-07-31,42.3,42.54,41.25,41.65,744384,0
2014-08-01,41.29,42.03,40.7,41.83,644827,0
2014-08-04,42.4,42.94,41.96,42.05,585778,0
2014-08-05,41.57,42.17,41.29,41.91,407050,0
2014-08-06,40.34,42.1,40.32,41.69,311906,0
2014-08-07,41.91,42.48,41.25,41.27,466051,0
2014-08-08,41.52,42.15,41.11,41.92,297978,0
2014-08-11,41.97,42.95,41.66,42.31,605333,0
2014-08-12,41.4,42.18,39.96,40.79,1097304,0
2014-08-13,41,41.71,40.63,41.31,702709,0
2014-08-14,41.87,41.87,40.52,40.74,1079658,0
2014-08-15,41.07,41.1,39.99,40.8,512928,0
2014-08-18,40.9,41.32,40.23,41.29,459726,0
2014-08-19,41.08,42.25,41,42.15,420289,0
2014-08-20,42,42.91,42,42.47,456288,0
2014-08-21,42.29,42.82,41.645,42.03,385249,0
2014-08-22,42.03,42.03,41.41,41.47,267809,0
2014-08-25,41.44,41.73,40.72,41.09,295836,0
2014-08-26,41.41,42,40.8,41.83,306034,0
2014-08-27,41.87,42.6,41.678,42.47,397610,0
2014-08-28,42.22,42.498,41.77,41.97,275253,0
2014-08-29,42.19,42.37,41.41,41.79,277865,0
2014-09-02,40.43,42.92,40.43,42.46,897746,0
2014-09-03,42.5,43.3,41.902,42.44,435432,0
2014-09-04,42.49,43.26,42.08,42.43,479492,0
2014-09-05,42.5,43.08,42.14,42.8,420899,0
2014-09-08,42.96,43.18,42.2,42.51,433587,0
2014-09-09,42.01,42.6,41.83,42.07,273641,0
2014-09-10,42.17,42.5,41.92,42.15,518729,0
2014-09-11,42.13,43.23,41.94,42.77,523246,0
2014-09-12,42.77,42.77,41.34,41.65,313419,0
2014-09-15,42.81,42.94,42.09,42.8,697681,0
2014-09-16,42.5,44.17,42.052,43.82,733365,0
2014-09-17,43.76,45.15,43.11,43.89,796523,0
2014-09-18,44.21,44.78,43.6,44.15,459781,0
2014-09-19,44.42,44.42,42.51,42.61,481307,0
2014-09-22,42.59,42.6,41.385,42.06,426405,0
2014-09-23,41.99,42.78,41.522,42.04,369670,0
2014-09-24,42.08,42.81,41.76,42.64,245490,0
2014-09-25,42.64,42.64,40.94,41,438358,0
2014-09-26,41.17,41.67,40.96,41.31,411293,0
2014-09-29,41.19,43.31,40.8,42.58,834286,0
2014-09-30,44.9,44.9,43.72,44.87,1018275,0
2014-10-01,44.8,45.35,43.6,44.27,834447,0
2014-10-02,44,44.93,42.95,43.8,774088,0
2014-10-03,44.24,44.44,43.51,43.58,455667,0
2014-10-06,43.61,44.194,43.4,43.61,406611,0
2014-10-07,43.3,43.95,42.85,42.89,499784,0
2014-10-08,43.31,43.99,42.62,43.52,588474,0
2014-10-09,43.48,44.03,42.72,42.84,568740,0
2014-10-10,42.09,42.31,40.03,40.1,1179305,0
2014-10-13,40.5,41.27,39.21,40.08,971035,0
2014-10-14,40.96,40.98,39.9,40.44,636006,0
2014-10-15,39.9,42.64,39.9,42.26,891831,0
2014-10-16,42.02,42.99,41.69,42.42,828442,0
2014-10-17,42.65,43.28,41.95,42.28,659135,0
2014-10-20,42.6,44.415,42.29,44.29,1294507,0
2014-10-21,45,46.83,44.74,45.77,1996259,0
2014-10-22,46,46.68,45,45.78,2604306,0
2014-10-23,46.75,46.96,43.03,45.2,3570189,0
2014-10-24,45,46.84,44.9,45.34,1602097,0
2014-10-27,45.07,45.59,44.04,44.49,965126,0
2014-10-28,44.5,45.01,43.68,44.62,778238,0
2014-10-29,45,45,42.745,43.25,867920,0
2014-10-30,43.19,43.83,42.2,43.43,721530,0
2014-10-31,44.2,44.96,43.28,44.79,783481,0
2014-11-03,45,46.21,44.58,45.13,863301,0
2014-11-04,44.58,45.48,44.11,44.23,563558,0
2014-11-05,44.7,44.98,44.04,44.44,424203,0
2014-11-06,44.24,45.17,44.112,44.37,485334,0
2014-11-07,44.46,44.8,43.605,44.43,644456,0
2014-11-10,44.44,44.94,44.21,44.44,341848,0
2014-11-11,44.44,44.58,43.8,43.97,301799,0
2014-11-12,40.95,43.85,40.864,43.7,2356902,0
2014-11-13,44.06,44.57,41.48,41.8,960763,0
2014-11-14,42.01,43.28,41.53,42.9,548820,0
2014-11-17,43.39,43.45,42.16,42.49,456137,0
2014-11-18,42.17,43.5,42.17,43,396229,0
2014-11-19,42.77,43.07,41.22,41.47,557273,0
2014-11-20,41.3,42.33,41.2,41.62,380432,0
2014-11-21,42.08,42.78,41.83,42.56,569289,0
2014-11-24,42.8,43.07,42.13,42.61,502434,0
2014-11-25,42.45,42.84,42.13,42.78,344441,0
2014-11-26,42.9,43,42.31,42.78,425754,0
2014-11-28,42.45,43.27,42.27,42.65,305208,0
2014-12-01,42.36,42.97,41.605,42.09,691554,0
2014-12-02,43.89,44.11,43,44.03,696480,0
2014-12-03,44.16,44.465,44.09,44.17,272019,0
2014-12-04,44.03,44.42,43.37,43.63,269301,0
2014-12-05,43.74,44.15,43.36,43.98,440077,0
2014-12-08,43.72,44.22,43.67,44.18,613851,0
2014-12-09,43.69,44.43,43.46,44.18,324849,0
2014-12-10,44.45,44.45,42.21,42.92,476267,0
2014-12-11,42.7,44.12,42.7,43.87,454057,0
2014-12-12,43.73,44.39,43.5,43.85,299800,0
2014-12-15,43.53,44.85,43.53,43.61,375551,0
2014-12-16,43.36,43.7,42.55,42.57,388626,0
2014-12-17,42.53,43.55,41.95,43.41,509695,0
2014-12-18,43.8,44.05,42.86,43.44,414926,0
2014-12-19,43.9,44.175,42.96,44.06,414311,0
2014-12-22,44.04,44.709,43.43,44.13,460703,0
2014-12-23,44.3,44.44,43.5,43.75,213622,0
2014-12-24,43.88,44.2,43.59,43.89,84535,0
2014-12-26,43.88,43.88,43.12,43.49,143569,0
2014-12-29,43.12,43.34,42.6,42.79,199368,0
2014-12-30,41.01,43.25,41,42.87,162179,0
2014-12-31,42.79,43.5,41.14,42.73,234083,0
2015-01-02,43.09,43.71,42.37,42.62,257837,0
2015-01-05,42.66,43.55,42.47,43.16,381688,0
2015-01-06,43.28,45.25,42.93,44.48,782916,0
2015-01-07,44.9,45.01,43.3,43.72,349887,0
2015-01-08,43.89,45.74,43.34,45.16,340413,0
2015-01-09,45.22,46.15,45.05,45.57,297995,0
2015-01-12,45.39,45.8,44.76,45.65,267653,0
2015-01-13,46.3,47.49,45.59,46.35,467142,0
2015-01-14,46.03,46.266,45.21,45.92,375880,0
2015-01-15,46.22,46.66,44.88,44.92,265147,0
2015-01-16,45.54,46.3,45.21,45.96,495646,0
2015-01-20,46.31,46.66,45.82,46.29,392125,0
2015-01-21,46.38,46.84,46.1,46.12,294241,0
2015-01-22,46.27,46.27,45.36,45.75,317659,0
2015-01-23,45.41,46.12,45.41,45.76,298739,0
2015-01-26,45.87,45.87,45,45.66,451011,0
2015-01-27,43.74,44.7,43.58,43.87,590650,0
2015-01-28,44.45,45.68,43,43.38,1073670,0
2015-01-29,47.33,47.85,43.9,44.47,2720892,0
2015-01-30,44.02,44.77,43.41,44.02,496514,0
2015-02-02,43.73,45.36,43.64,44.91,709209,0
2015-02-03,44.84,45.53,44.63,45.29,656410,0
2015-02-04,45.2,45.31,44.58,44.61,207877,0
2015-02-05,44.61,44.75,44.129,44.28,242175,0
2015-02-06,44.16,44.57,43.44,43.53,231626,0
2015-02-09,43.37,43.77,42.91,43.34,179185,0
2015-02-10,43.79,44.04,43.43,44,182225,0
2015-02-11,43.86,44.72,43.86,44.58,265743,0
2015-02-12,44.72,45.5,44.58,44.88,367476,0
2015-02-13,44.89,46.43,44.79,46.35,579676,0
2015-02-17,46.31,47.14,46,46.98,297450,0
2015-02-18,45.08,47.2,45.08,46.54,413473,0
2015-02-19,46.08,46.979,46.05,46.7,171839,0
2015-02-20,46.47,46.93,46.16,46.47,252175,0
2015-02-23,46.25,46.35,45.63,45.8,194246,0
2015-02-24,45.84,47,45.36,46.55,348064,0
2015-02-25,46.35,47.16,46.23,46.62,225134,0
2015-02-26,46.67,48.83,46.49,48.46,579742,0
2015-02-27,48.47,48.796,47.59,47.64,200429,0
2015-03-02,47,47.94,46.62,47.12,527400,0
2015-03-03,47,47.09,46.22,46.3,233100,0
2015-03-04,45.97,47.01,45.17,47,359900,0
2015-03-05,46.91,47.6,46.87,47.44,219500,0
2015-03-06,47.39,47.39,46.48,46.67,171900,0
2015-03-09,44.71,46.55,44.71,46.02,246200,0
2015-03-10,45.66,46.25,45.41,45.47,295400,0
2015-03-11,45.32,46.8,45.09,46.45,218900,0
2015-03-12,46.05,46.52,45.78,45.94,188000,0
2015-03-13,45.77,45.9,45.2,45.68,202300,0
2015-03-16,46,46.47,45.54,45.99,241700,0
2015-03-17,46.05,46.8,45.59,46.48,238700,0
2015-03-18,46.26,47.08,45.43,46.68,168600,0
2015-03-19,46.86,48.09,46.69,48,343600,0
2015-03-20,48.5,48.92,47.73,48.49,445300,0
2015-03-23,48.56,48.56,47.68,47.77,308500,0
2015-03-24,47.89,48.22,47.57,47.64,171600,0
2015-03-25,48.01,48.01,45.82,46.25,378500,0
2015-03-26,45.78,45.97,44.5,44.62,451100,0
2015-03-27,44.28,45.85,44.28,45.72,630400,0
2015-03-30,45.9,46.89,45.63,46.72,294300,0
2015-03-31,46.63,46.63,45.18,45.34,245499,0
2015-04-01,44.9,45.34,44.47,44.91,241800,0
2015-04-02,45.13,46.42,45.13,46,222800,0
2015-04-06,45.6,46.61,45.6,45.74,166600,0
2015-04-07,45.7,46.3,45.25,45.56,219476,0
2015-04-08,45.71,46.68,45.67,46.36,387700,0
2015-04-09,46.31,46.5,45.53,45.58,183468,0
2015-04-10,45.63,45.98,45.33,45.35,282000,0
2015-04-13,45.2,45.56,44.28,45.11,473400,0
2015-04-14,44.66,45.3,44.37,44.41,345000,0
2015-04-15,45.2,46.99,45.02,46.45,882084,0
2015-04-16,46.34,47.6,46.3,46.37,603362,0
2015-04-17,46.99,48.29,46.31,46.55,644000,0
2015-04-20,47,47.58,46.66,47.3,875923,0
2015-04-21,49,49,46.07,48.3,2132544,0
2015-04-22,48.51,50.44,48.35,49.54,1603690,0
2015-04-23,49.25,50.09,48.81,49.85,712900,0
2015-04-24,49.9,49.9,48.17,48.4,673563,0
2015-04-27,48.5,49,47.29,47.43,678000,0
2015-04-28,47.42,47.854,46.25,47.19,623889,0
2015-04-29,47.08,47.8,46.71,47.31,274200,0
2015-04-30,47.1,47.27,46.31,46.49,456100,0
2015-05-01,46.71,47.37,46.45,47.03,339700,0
2015-05-04,46.5,47.65,46.5,47.34,268200,0
2015-05-05,47.37,47.37,45.84,46.2,300400,0
2015-05-06,46.74,46.75,46.262,46.67,472080,0
2015-05-07,46.67,47.71,46.67,47.5,455884,0
2015-05-08,47.78,48.26,47.44,47.68,340200,0
2015-05-11,47.49,48.56,47.49,48.31,440600,0
2015-05-12,48.15,48.15,47.28,47.8,203967,0
2015-05-13,48,48.36,47.37,47.68,186500,0
2015-05-14,48,49.35,47.7,49.14,759200,0
2015-05-15,49.51,49.67,48.59,48.77,371552,0
2015-05-18,49.13,50.23,48.77,50.18,750293,0
2015-05-19,50.24,50.35,49.83,50.07,343651,0
2015-05-20,49.94,50.71,49.63,50.33,250800,0
2015-05-21,50.23,51.23,50.2,51.22,677100,0
2015-05-22,51,51.21,50.37,50.77,392100,0
2015-05-26,50.51,50.809,50.03,50.33,230254,0
2015-05-27,50.4,50.72,49.46,49.91,657900,0
2015-05-28,49.45,50.58,49.17,50.51,531463,0
2015-05-29,50.74,50.98,50.02,50.32,302800,0
2015-06-01,50.67,50.67,49.28,50.16,341420,0
2015-06-02,50.16,50.42,49.51,49.59,258804,0
2015-06-03,49.52,50.01,49.3,49.98,724700,0
2015-06-04,49.83,50.7,49.37,50.33,462400,0
2015-06-05,50.21,50.78,49.99,50.44,215200,0
2015-06-08,49.48,50.59,49.48,49.78,426300,0
2015-06-09,49.84,50.07,49.2,49.8,329278,0
2015-06-10,49.97,50.579,49.84,49.85,352591,0
2015-06-11,49.66,50.09,49.51,49.55,311712,0
2015-06-12,49.55,50.35,49.44,49.86,443100,0
2015-06-15,49.62,50.28,49.36,49.74,222300,0
2015-06-16,49.9,51.83,49.55,51.61,994900,0
2015-06-17,51.77,52.55,51.33,51.47,761200,0
2015-06-18,51.69,52.77,51.15,51.26,1149000,0
2015-06-19,51.6,51.98,49.46,49.98,1068400,0
2015-06-22,50.8,50.89,49.44,50.06,665100,0
2015-06-23,50.37,50.66,49.46,49.73,553733,0
2015-06-24,49.77,50.32,49.48,49.59,450500,0
2015-06-25,49.77,51.02,49.66,50.17,269800,0
2015-06-26,50.14,50.18,48.26,48.34,374200,0
2015-06-29,47.64,49.64,47.44,48.46,719900,0
2015-06-30,48.98,49.49,48.28,48.59,565450,0
2015-07-01,49.31,49.32,48.53,48.91,455800,0
2015-07-02,48.91,49.24,48.77,48.93,297200,0
2015-07-06,48.79,49.59,48,48.46,359000,0
2015-07-07,48.52,48.89,46.17,47.33,910700,0
2015-07-08,46.82,47.02,45.45,45.55,927200,0
2015-07-09,45,45,42.33,44.63,2615700,0
2015-07-10,45.43,46.1,45.17,45.44,582500,0
2015-07-13,45.99,46.26,44.82,45.49,511700,0
2015-07-14,45.35,45.985,44.81,45.09,694512,0
2015-07-15,45,45.3,44.08,44.14,935267,0
2015-07-16,46.2,48.43,45.85,48.16,1634700,0
2015-07-17,48.02,48.56,47.58,48.23,1045200,0
2015-07-20,48.5,49.08,47.65,47.77,889400,0
2015-07-21,47.58,48.31,47.18,48.15,814200,0
2015-07-22,47.54,48.59,46.86,46.98,1358500,0
2015-07-23,47.81,49.12,47.52,47.95,2249000,0
2015-07-24,48.34,48.34,45.4,45.56,866000,0
2015-07-27,45.07,45.39,44.27,44.51,1094800,0
2015-07-28,44.73,45.43,44,44.88,536900,0
2015-07-29,44.98,45.58,44.14,44.84,528500,0
2015-07-30,44.77,44.8,43.23,43.57,740500,0
2015-07-31,43.41,43.5,41.43,42.05,1396700,0
2015-08-03,42.4,42.83,41.9,42.31,849328,0
2015-08-04,42.14,42.9,41.59,42.84,718100,0
2015-08-05,43.22,44.16,43,43.48,534000,0
2015-08-06,43.43,43.6,42.34,42.84,362149,0
2015-08-07,43.26,43.77,42.63,43.12,425200,0
2015-08-10,43.24,44.33,43.24,44.04,420200,0
2015-08-11,43.8,43.97,42.95,43.21,301661,0
2015-08-12,42.61,43.27,41.88,43.1,331700,0
2015-08-13,43.41,44.27,42.94,43,487400,0
2015-08-14,42.8,43.29,42.33,42.92,313600,0
2015-08-17,42.65,43.01,42.26,42.69,510200,0
2015-08-18,42.67,42.67,41.25,41.68,366900,0
2015-08-19,41.43,42.67,41.29,41.95,548300,0
2015-08-20,41.65,42.13,40.53,40.88,513200,0
2015-08-21,40.3,41.3,39.54,39.73,462200,0
2015-08-24,36.97,39.22,32.24,37.31,1096402,0
2015-08-25,38.11,39.47,38,38.08,562900,0
2015-08-26,38.87,39.83,38.03,39.7,569000,0
2015-08-27,40.3,41.78,40,41.71,734400,0
2015-08-28,41.49,41.98,39.69,40.66,847300,0
2015-08-31,40.56,41.27,40.1,40.44,468600,0
2015-09-01,35.93,39.95,35.93,39.18,454800,0
2015-09-02,39.8,39.96,38.76,39.34,433900,0
2015-09-03,39.75,40.39,39.45,40.18,489700,0
2015-09-04,39.64,41.06,39.55,40.73,417800,0
2015-09-08,41.52,41.63,40.75,41.42,307000,0
2015-09-09,41.83,42.28,41.27,41.45,432000,0
2015-09-10,41.35,42.2,41.06,41.21,383248,0
2015-09-11,41.01,41.92,40.8,41.86,512600,0
2015-09-14,41.85,42.07,40.95,41.21,236100,0
2015-09-15,41.22,42.15,41.22,41.74,205228,0
2015-09-16,41.93,42.88,41.54,42.48,445000,0
2015-09-17,42.47,42.99,42.2,42.35,461572,0
2015-09-18,41.58,42.21,41.51,41.88,527900,0
2015-09-21,42.09,42.21,41.39,41.93,371200,0
2015-09-22,41.3,41.81,40.03,40.31,658300,0
2015-09-23,40.46,41,39.65,40.74,307911,0
2015-09-24,41.62,42.08,39.87,40.04,547273,0
2015-09-25,40.27,40.67,39.35,39.86,299700,0
2015-09-28,39.42,39.87,39.02,39.34,238939,0
2015-09-29,39.36,40,39.09,39.79,191300,0
2015-09-30,37.5,38.64,33.41,37.79,4486600,0
2015-10-01,39.5,39.5,37.05,38,1684000,0
2015-10-02,37.75,41.69,37.75,41.59,1248800,0
2015-10-05,41.92,42.99,41.856,42.82,777655,0
2015-10-06,42.57,43.36,41.57,42.73,633200,0
2015-10-07,43.3,43.58,41.98,43.42,698800,0
2015-10-08,43.38,45.07,42.54,44.05,860900,0
2015-10-09,43.61,44.28,42.7,44.19,552800,0
2015-10-12,44.68,44.68,42.98,44.12,401659,0
2015-10-13,43.59,44.66,43.33,43.48,447700,0
2015-10-14,43.16,43.92,43,43.38,676000,0
2015-10-15,43.58,44.56,43.39,44.23,540000,0
2015-10-16,44.19,44.9,43.93,44.6,472700,0
2015-10-19,45.14,45.57,44.56,44.81,577402,0
2015-10-20,44.56,45.5,44.41,44.9,728000,0
2015-10-21,45.11,45.49,42.9,43.33,983500,0
2015-10-22,45.41,47.47,44.55,45.84,1929500,0
2015-10-23,46.08,46.83,45.62,46.67,679300,0
2015-10-26,46.02,46.7,46,46.43,458400,0
2015-10-27,46,47.49,45.9,47.22,634300,0
2015-10-28,47.48,48.14,47.15,47.91,484100,0
2015-10-29,47.31,48.06,46.9,47.18,493300,0
2015-10-30,47.35,47.66,46.89,47.11,471700,0
2015-11-02,47.18,47.29,46.68,46.8,570525,0
2015-11-03,46.25,46.97,46.06,46.9,522700,0
2015-11-04,47.44,47.53,46.828,47.46,436471,0
2015-11-05,47,47.44,46.1,46.94,272000,0
2015-11-06,47,47.81,46.55,47.5,360200,0
2015-11-09,47.23,47.5,46.94,47.44,217518,0
2015-11-10,47.32,47.47,45.86,46.18,413400,0
2015-11-11,46.12,46.85,46.03,46.34,407500,0
2015-11-12,45.81,47.06,45.23,45.52,504700,0
2015-11-13,45.19,45.47,44.57,45.18,284000,0
2015-11-16,44.72,45.17,44.3,44.99,305800,0
2015-11-17,45.04,45.99,44.9,45.61,290700,0
2015-11-18,45.74,46.5,45.3,46.35,188900,0
2015-11-19,46.13,46.53,45.65,46.03,312900,0
2015-11-20,46.03,46.4,45.43,45.77,397000,0
2015-11-23,45.67,45.8,44.79,45.08,307900,0
2015-11-24,44.44,45.01,44.27,44.61,742500,0
2015-11-25,44.53,45.09,44.23,44.59,618100,0
2015-11-27,44.6,45.37,44.55,45.12,155800,0
2015-11-30,45.16,45.51,44.71,44.94,288400,0
2015-12-01,45.19,45.585,43.7,45,250735,0
2015-12-02,45.25,46.08,44.965,45.34,412051,0
2015-12-03,45.48,45.61,44.51,44.67,300491,0
2015-12-04,44.63,45.42,44.06,45.29,433100,0
2015-12-07,44.97,45.16,44.53,44.71,258700,0
2015-12-08,44.82,45.14,44.26,44.92,353269,0
2015-12-09,44.72,44.92,42.9,43.51,631800,0
2015-12-10,43.68,44.03,42.67,42.78,353000,0
2015-12-11,42.4,43.89,41.28,41.96,389700,0
2015-12-14,41.9,42.7,40.85,41.21,348586,0
2015-12-15,41.26,41.88,40.97,41.69,319500,0
2015-12-16,41.73,42.59,40.49,41.8,554000,0
2015-12-17,42,42.98,41.15,42.27,1441300,0
2015-12-18,42.43,42.76,41.74,41.89,439500,0
2015-12-21,42.05,42.5,40.93,42,542700,0
2015-12-22,41.88,42.91,41.44,42.38,390483,0
2015-12-23,42.4,43.34,42.26,42.62,240200,0
2015-12-24,42.28,43.2,42.28,42.69,115864,0
2015-12-28,42.26,42.58,41.93,42.57,158113,0
2015-12-29,42.44,43.06,42.44,42.88,256257,0
2015-12-30,42.57,43.01,42.46,42.49,146483,0
2015-12-31,42.46,42.75,42.11,42.14,197498,0
2016-01-04,41.5,41.76,40.01,40.65,403252,0
2016-01-05,40.92,41.6538,40.29,40.47,336437,0
2016-01-06,39.99,41.28,39.4,39.84,429802,0
2016-01-07,39.74,40.61,38.94,39.48,618284,0
2016-01-08,39.68,40.14,38.49,38.67,265080,0
2016-01-11,40.31,41.35,39.59,41.05,785154,0
2016-01-12,41.42,42.18,40.85,41.58,503109,0
2016-01-13,41.94,42.96,40.86,41.46,511235,0
2016-01-14,41.29,42.97,40.5854,42.33,597384,0
2016-01-15,40.64,41.155,38.11,38.76,918200,0
2016-01-19,40.94,40.99,38.16,38.49,803700,0
2016-01-20,37.7,39.31,37.54,38.85,436819,0
2016-01-21,39.26,39.47,38.29,38.6,375626,0
2016-01-22,39.14,39.72,38.7,38.84,399916,0
2016-01-25,38.78,39.06,38.23,38.44,308349,0
2016-01-26,38.65,40.05,38.61,39.2,416277,0
2016-01-27,39.19,40.0678,39.01,39.38,395620,0
2016-01-28,44.73,44.88,42.41,44.1,1813517,0
2016-01-29,44.26,45.52,43.7506,45.45,565594,0
2016-02-01,45,46.23,44.85,45.75,456859,0
2016-02-02,45.44,47.6,45.298,46.59,644989,0
2016-02-03,46.38,46.79,45.3,46.65,483359,0
2016-02-04,46.61,47.37,46.09,47.31,458357,0
2016-02-05,47.07,47.07,45.25,45.91,427436,0
2016-02-08,45,45.405,44.1,44.34,360616,0
2016-02-09,43.69,44.78,43.29,43.74,445489,0
2016-02-10,44.09,44.9,43.76,44.31,391250,0
2016-02-11,43.53,44.45,43.16,44.16,312058,0
2016-02-12,44.51,46.15,44.17,45.72,532018,0
2016-02-16,46,46.84,45.78,46.37,340055,0
2016-02-17,45.65,45.82,43.7,45.74,867029,0
2016-02-18,46.21,46.29,43.9,44,610585,0
2016-02-19,44.13,45.35,43.44,44.98,321034,0
2016-02-22,45.54,46.85,44.88,46.55,1106966,0
2016-02-23,45.99,47.679,45.66,46.4,755596,0
2016-02-24,47.32,49.828,46.83,49.49,1509650,0
2016-02-25,50.72,50.85,48.88,49.53,1349310,0
2016-02-26,50,50.93,49.75,50.5,1073929,0
2016-02-29,50.85,51.5,50.6,50.81,719696,0
2016-03-01,50.71,52.15,50.6,51.74,670861,0
2016-03-02,51.26,52.19,51.02,51.92,490894,0
2016-03-03,51.72,52,50.2301,51.02,617739,0
2016-03-04,51.1,51.3,50.5,50.94,647630,0
2016-03-07,50.75,51,49.03,49.7,699648,0
2016-03-08,49.21,49.67,48.55,49.19,752882,0
2016-03-09,49.19,49.21,48.5,48.72,504579,0
2016-03-10,49.09,49.6599,48.01,48.42,426085,0
2016-03-11,48.93,49.755,48.81,49.5,454679,0
2016-03-14,49.51,49.71,49.2,49.35,216034,0
2016-03-15,48.98,49.25,48.52,48.79,265283,0
2016-03-16,48.7,49.56,48.285,49.34,479034,0
2016-03-17,49.27,50,49.115,49.77,547779,0
2016-03-18,50,51.95,50,51.7,614578,0
2016-03-21,52,53.1,51.81,52.93,1094203,0
2016-03-22,52.8,55.75,52.28,55.54,1685072,0
2016-03-23,55.78,55.8,53.4902,53.63,848566,0
2016-03-24,53.63,54.73,53.54,54.11,636615,0
2016-03-28,54.1,55.06,53.77,54.35,419658,0
2016-03-29,55.65,55.65,53.75,54.15,464827,0
2016-03-30,54.65,54.98,54.3201,54.82,297476,0
2016-03-31,54.57,55.05,54.21,54.33,278127,0
2016-04-01,54.33,54.83,53.758,54.79,185624,0
2016-04-04,54.85,55.03,53.5,53.77,307197,0
2016-04-05,53.28,53.7,52.73,52.93,353191,0
2016-04-06,52.93,54.48,52.88,54.19,318672,0
2016-04-07,54.11,54.41,53.64,53.97,245631,0
2016-04-08,54.46,54.76,53.92,54.29,330774,0
2016-04-11,54.44,54.88,54.3,54.47,280961,0
2016-04-12,54.23,54.23,53.05,53.97,383402,0
2016-04-13,54.46,55.25,54.14,54.89,800522,0
2016-04-14,55.37,55.45,54.23,54.79,370388,0
2016-04-15,54.36,54.414,53.51,53.82,754622,0
2016-04-18,53.52,54.16,53.33,54.02,457330,0
2016-04-19,54.3,54.6,51.45,52.44,718062,0
2016-04-20,52.88,54.31,52.28,53.54,837598,0
2016-04-21,49.35,49.8,45.93,47.08,4196484,0
2016-04-22,46.57,47.86,46.51,47.19,935085,0
2016-04-25,47.78,48.3,45.66,45.86,972515,0
2016-04-26,45.45,46.52,45.45,45.53,712628,0
2016-04-27,45.44,46.07,44.48,45.89,815545,0
2016-04-28,45.36,45.91,44.71,44.83,478345,0
2016-04-29,44.68,44.68,43.02,43.25,664594,0
2016-05-02,43.48,44.07,42.68,43.53,528994,0
2016-05-03,42.55,43.26,41.83,42.03,771894,0
2016-05-04,42.03,42.46,41.14,41.31,492347,0
2016-05-05,41.34,42.08,40.97,41.01,823309,0
2016-05-06,41.13,41.8,40.54,41.29,509790,0
2016-05-09,42.77,42.77,41.35,41.49,540030,0
2016-05-10,42.22,42.33,41.3,41.64,373309,0
2016-05-11,41.39,41.87,41.35,41.53,340784,0
2016-05-12,41.45,41.81,40.83,41,462712,0
2016-05-13,41.26,41.95,40.89,41.55,492835,0
2016-05-16,41.96,42.51,41.63,42.17,780804,0
2016-05-17,42.91,43.31,41.89,42.36,759099,0
2016-05-18,42.2,42.7,41.87,42.14,307936,0
2016-05-19,42.11,42.7,41.53,42.02,293983,0
2016-05-20,42.39,42.9,42.25,42.54,333998,0
2016-05-23,42.39,44.3,42.07,44,840285,0
2016-05-24,44.72,46.21,44.6001,46.04,761789,0
2016-05-25,46.08,46.425,45.81,46.29,657311,0
2016-05-26,45.7,46.38,45.0168,45.92,401035,0
2016-05-27,46.09,46.91,45.91,46.77,360351,0
2016-05-31,46.5,47.47,46.5,47.4,384925,0
2016-06-01,47.28,47.7,46.8101,47.18,434121,0
2016-06-02,47.25,47.625,46.8,47.5,330377,0
2016-06-03,47.55,48.24,47.23,48.19,477464,0
2016-06-06,48.05,49.23,47.95,49.19,504636,0
2016-06-07,49,50.29,48.89,50.26,663133,0
2016-06-08,50.05,50.69,49.73,50.59,595589,0
2016-06-09,50.23,50.56,49.75,50.19,540330,0
2016-06-10,49.55,49.655,48.16,48.38,438550,0
2016-06-13,47.98,48.44,47.41,47.48,381821,0
2016-06-14,47.44,48.85,47.3,48.82,414227,0
2016-06-15,49,49.18,48.64,48.7,265035,0
2016-06-16,48.69,48.9299,47.5,48.66,507259,0
2016-06-17,48.96,49.05,47.56,47.83,408717,0
2016-06-20,48.43,48.8499,47.8999,47.94,232780,0
2016-06-21,48.21,48.38,47.76,48.15,153773,0
2016-06-22,48.15,48.67,47.93,48.16,108414,0
2016-06-23,48.48,49.63,47.855,49.58,267695,0
2016-06-24,47.44,48.17,47.04,47.41,419583,0
2016-06-27,47.03,47.33,45.7,46,511433,0
2016-06-28,46.53,47.14,45.68,46.49,476957,0
2016-06-29,46.94,47.19,46.29,47,612638,0
2016-06-30,47.19,48.11,46.88,47.96,446660,0
2016-07-01,47.74,48.01,47.3,47.48,139219,0
2016-07-05,46.92,47,45.87,46.41,294817,0
2016-07-06,46.28,48.1,45.77,47.85,384221,0
2016-07-07,48.18,48.85,48.03,48.48,276765,0
2016-07-08,48.89,49.48,48.78,49.21,313693,0
2016-07-11,49.46,50.57,49.46,50.54,338279,0
2016-07-12,50.65,51.17,50.18,50.57,448362,0
2016-07-13,50.77,51.17,49.9,49.98,235982,0
2016-07-14,50.24,51.125,49.91,50.88,258183,0
2016-07-15,50.89,51.1,50.12,50.65,550151,0
2016-07-18,50.94,52.145,50.57,51.9,861163,0
2016-07-19,51.46,52,50,51.3,911625,0
2016-07-20,51.29,52.06,50.85,51.24,1222151,0
2016-07-21,48.99,49.24,46.26,46.47,3126562,0
2016-07-22,46.35,46.459,45.45,45.61,1043395,0
2016-07-25,46,46.53,45.69,46.07,871835,0
2016-07-26,46.07,46.56,45.594,46.34,1071846,0
2016-07-27,46.61,46.65,45.55,45.66,543524,0
2016-07-28,45.68,45.96,44.86,44.95,606777,0
2016-07-29,44.8,45.08,43.34,44.18,1058719,0
2016-08-01,44.13,44.95,44.06,44.41,429990,0
2016-08-02,44,44.41,43.27,43.32,335930,0
2016-08-03,43.15,43.4405,42.62,42.77,642197,0
2016-08-04,42.93,43.51,42.73,43.08,357272,0
2016-08-05,43.15,43.86,42.84,42.95,301289,0
2016-08-08,43.15,43.44,42.51,42.56,359432,0
2016-08-09,42.73,42.88,42.54,42.72,289139,0
2016-08-10,42.75,42.75,41.97,42.05,600158,0
2016-08-11,42.06,42.43,41.8,42.17,390506,0
2016-08-12,42.31,42.34,41.75,41.78,207134,0
2016-08-15,41.73,42.65,41.6,42.14,323889,0
2016-08-16,42.37,42.4,41.8,42.2,241676,0
2016-08-17,42.38,42.38,41.9,42.02,232568,0
2016-08-18,41.81,42.28,41.555,42.06,300545,0
2016-08-19,41.95,42.1,41.5,41.95,246028,0
2016-08-22,42.01,42.31,41.8008,42.2,350913,0
2016-08-23,42.52,43.4,42.43,43.09,653796,0
2016-08-24,43.29,43.33,42.865,43,426859,0
2016-08-25,42.87,43.34,42.7014,43.02,245514,0
2016-08-26,43.18,43.65,42.84,43.26,213433,0
2016-08-29,43.23,43.69,43,43.58,184905,0
2016-08-30,43.36,44.32,43.35,43.97,247638,0
2016-08-31,44.18,44.29,43.4,43.86,273968,0
2016-09-01,43.7,44.29,43.53,44.27,336739,0
2016-09-02,44.09,44.29,43.691,44.03,150443,0
2016-09-06,43.88,44.43,43.88,44.07,301890,0
2016-09-07,44.28,44.28,42.771,43.16,682165,0
2016-09-08,42.86,43.08,42.35,42.37,390742,0
2016-09-09,42.09,42.2399,40.63,40.68,839526,0
2016-09-12,40.61,40.72,40,40.51,807563,0
2016-09-13,40.41,40.68,39.555,39.9,564003,0
2016-09-14,39.91,40.27,39.53,39.99,449317,0
2016-09-15,40,40.77,39.71,40.44,909438,0
2016-09-16,40.56,40.84,39.94,40.11,355388,0
2016-09-19,40.49,41.27,40.4658,41.04,1036306,0
2016-09-20,41,41.32,40.66,40.91,631566,0
2016-09-21,41.19,41.4786,40.99,41.36,427578,0
2016-09-22,41.51,42.535,41.48,42.44,792054,0
2016-09-23,42.19,42.8827,42.15,42.24,436596,0
2016-09-26,42.14,42.19,41.59,41.92,439722,0
2016-09-27,41.97,42.76,41.5,42.7,394008,0
2016-09-28,42.67,43.24,41.83,43.08,382923,0
2016-09-29,43.15,44.04,42.9,43.72,711437,0
2016-09-30,43.72,44.13,43.15,43.25,567970,0
2016-10-03,43.33,43.83,43.18,43.57,297508,0
2016-10-04,43.56,44.21,43.54,44.08,347237,0
2016-10-05,44.25,44.525,43.82,43.86,615138,0
2016-10-06,43.67,43.8035,42.59,42.93,743851,0
2016-10-07,42.8,43.21,42.58,42.83,518436,0
2016-10-10,43.07,43.5,42.76,43,468587,0
2016-10-11,42.99,42.99,41.74,42.12,690809,0
2016-10-12,41.89,41.96,41.39,41.84,462747,0
2016-10-13,41.42,41.71,40.92,41.27,511319,0
2016-10-14,41.4,42.07,41.32,41.83,562275,0
2016-10-17,41.75,42,41.4,41.45,183380,0
2016-10-18,41.8,42.4,41.5,41.5,357118,0
2016-10-19,41.45,42.5,40.5,42.2,718977,0
2016-10-20,42.05,42.5,41.1,41.3,425370,0
2016-10-21,41.3,41.35,40.55,41.25,747377,0
2016-10-24,41.5,41.85,41.3,41.55,545133,0
2016-10-25,41.75,43.15,41,43.1,940351,0
2016-10-26,42.95,44.5,42.7501,43.2,868983,0
2016-10-27,43.6,43.95,41.45,42.5,1153914,0
2016-10-28,42,43.85,41.301,43.1,1886671,0
2016-10-31,43,43.65,42.45,43.4,538434,0
2016-11-01,43.3,43.7,42.55,43.15,547300,0
2016-11-02,42.75,44.1,42.5,43.95,823699,0
2016-11-03,43.85,44.3,43.7,44.05,856893,0
2016-11-04,43.7,44.85,43.5,44.3,850652,0
2016-11-07,45.05,45.7925,44.4,45.2,528400,0
2016-11-08,45.25,45.35,44.85,45.2,336739,0
2016-11-09,44.5,45.2,43.75,45.05,371293,0
2016-11-10,45.2,45.8,44.05,44.15,647131,0
2016-11-11,44,46.2,43.6,45.3,630801,0
2016-11-14,45.25,45.6,44.85,44.85,516333,0
2016-11-15,44.55,45.3,44.2,45,368733,0
2016-11-16,44.9,45.4,44.25,45.3,331984,0
2016-11-17,45.4,45.95,44.95,45.75,580719,0
2016-11-18,45.6,45.8,44.65,44.85,395825,0
2016-11-21,42.65,43,40.25,42.8,1546978,0
2016-11-22,42.75,43.25,41.45,42.5,840299,0
2016-11-23,42.5,42.5,42,42.4,364976,0
2016-11-25,42.3,42.55,42.15,42.4,90742,0
2016-11-28,42.25,42.25,41.5999,41.9,395783,0
2016-11-29,42,42,40.9,41.05,712414,0
2016-11-30,41.2,41.8,40.7,41.45,638385,0
2016-12-01,41.55,42,39.25,39.75,1149409,0
2016-12-02,39.6,40.3,38.75,39.15,684985,0
2016-12-05,39.55,40.75,39.25,40.7,556451,0
2016-12-06,40.3,41.0084,40.2,40.35,351359,0
2016-12-07,40.1,40.5,39.85,39.875,540712,0
2016-12-08,40,40.55,39.7,40.5,627567,0
2016-12-09,40.7,41,40.3,40.75,651765,0
2016-12-12,40.5,41.1,40.2,40.9,487395,0
2016-12-13,40.9,41.3492,40.55,41,416894,0
2016-12-14,40.95,41.35,40.55,40.85,303816,0
2016-12-15,40.95,41.1,40.55,40.85,382429,0
2016-12-16,40.85,41.2,40.7,40.7,360612,0
2016-12-19,40.65,41.2,40,41,252589,0
2016-12-20,41,41.6,40.65,41.15,348864,0
2016-12-21,41.05,41.3,40.65,40.95,324341,0
2016-12-22,41,41.4,40.8,40.95,407499,0
2016-12-23,40.95,41.35,40.725,41.3,187808,0
2016-12-27,41.05,41.9,41.05,41.25,224215,0
2016-12-28,41.2,41.25,40.6,40.65,290627,0
2016-12-29,40.45,41.05,40.2,40.8,279680,0
2016-12-30,40.8,41.2,40.4,40.9,291640,0
2017-01-03,41.15,42,41.1,42,272979,0
2017-01-04,42.05,43,42.05,42.45,571376,0
2017-01-05,42.45,43.3,41.9,43.2,543411,0
2017-01-06,43.3,43.895,42.65,42.7,583521,0
2017-01-09,42.85,43.25,42.55,43,681640,0
2017-01-10,43.1,44.35,43,43.7,1220547,0
2017-01-11,43.8,44.05,43.45,43.85,404197,0
2017-01-12,43.8,43.8,42.75,42.9,644568,0
2017-01-13,43,43.25,42.825,43,294032,0
2017-01-17,42.85,43.35,42.35,42.95,514644,0
2017-01-18,43.15,43.15,42.35,43.05,453754,0
2017-01-19,43.4,43.85,43,43.05,503248,0
2017-01-20,43.35,43.8,43.1,43.25,365983,0
2017-01-23,43.35,44.1,43.15,43.9,420558,0
2017-01-24,43.95,45.25,43.85,45,574069,0
2017-01-25,45.4,47.15,45,47.1,1334949,0
2017-01-26,47.25,48.45,46.95,48.05,1435608,0
2017-01-27,48.1,48.9,47.15,48.5,1066318,0
2017-01-30,48.35,49,47.5,48.35,899954,0
2017-01-31,48.25,48.25,46.85,47.35,821370,0
2017-02-01,47.35,48,46.6,46.8,941796,0
2017-02-02,40.85,45.25,40.7,43.95,5787386,0
2017-02-03,43.95,45.7,43.2,45.55,1377984,0
2017-02-06,45.1,46.2,44.9,45.35,1011935,0
2017-02-07,45.25,45.9,44.95,45.75,1330832,0
2017-02-08,45.85,46.05,45.5,45.95,1019812,0
2017-02-09,46,46.5,45.6,46.1,1133676,0
2017-02-10,46.15,47.35,45.85,46.4,818251,0
2017-02-13,46.25,47.05,46.25,46.85,494628,0
2017-02-14,46.45,47.15,46.25,47,524925,0
2017-02-15,46.9,48.7,46.75,48.55,804670,0
2017-02-16,48.5,48.95,47.85,48.9,940944,0
2017-02-17,48.85,49.275,48.35,49.05,539403,0
2017-02-21,48.6,49.7,48.3,49.45,577112,0
2017-02-22,49.05,49.3,48.15,48.8,539666,0
2017-02-23,48.8,50,48.45,49.25,1029938,0
2017-02-24,48.6,49.9,48.5,49.5,647487,0
2017-02-27,49.15,49.8,48.85,49.3,515102,0
2017-02-28,49.45,49.625,47.9,48.4,440523,0
2017-03-01,48.4,48.5,47.45,48.4,810106,0
2017-03-02,48.45,48.7,47.7,48.1,403975,0
2017-03-03,48.2,48.3,47.55,48.1,774643,0
2017-03-06,47.8,48.3,47.54,48.15,394115,0
2017-03-07,48,48.75,47.9942,48.3,334856,0
2017-03-08,48.3,49.1,48.075,48.7,499325,0
2017-03-09,48.55,48.975,48.35,48.55,256921,0
2017-03-10,48.85,50.5,48.8,50.4,734977,0
2017-03-13,50.4,51.3,50,51.2,921831,0
2017-03-14,51,51.1,50.35,50.4,574151,0
2017-03-15,50.55,51.25,50,51.1,451725,0
2017-03-16,51.15,51.8,50.75,51.55,494149,0
2017-03-17,51.85,52.6,51.5,51.6,581195,0
2017-03-20,51.5,52.375,51.2,52.1,670921,0
2017-03-21,52.35,52.795,50.225,50.4,625810,0
2017-03-22,50.3,51,50.15,50.95,379121,0
2017-03-23,50.9,52,50.7,51.25,362098,0
2017-03-24,51.55,51.9,51.1,51.3,307255,0
2017-03-27,50.65,51.5,50.5,51.25,337454,0
2017-03-28,51.2,51.45,50.2,50.75,563705,0
2017-03-29,50.75,51.25,50.45,51,364115,0
2017-03-30,50.85,51.175,50.4,50.95,372229,0
2017-03-31,50.95,51.4,50.4,50.95,247922,0
2017-04-03,50.95,51.75,50.425,50.75,462353,0
2017-04-04,50.65,51.2,49.925,50.1,384149,0
2017-04-05,50.2,50.8,50,50.2,471917,0
2017-04-06,50.25,51.7,49.65,51.5,483046,0
2017-04-07,51.45,52.65,51.3,51.8,414678,0
2017-04-10,51.8,52.15,51.5,51.85,237205,0
2017-04-11,51.7,51.7,50.4,50.6,350450,0
2017-04-12,50.65,51.15,50.3,50.85,342373,0
2017-04-13,50.9,51.8,49.8,49.95,448572,0
2017-04-17,50.1,51.1,50.05,50.95,248286,0
2017-04-18,50.7,51.65,50.2,51.4,527058,0
2017-04-19,51.6,51.9,50.65,50.95,460523,0
2017-04-20,51.2,51.65,50.65,51.5,482180,0
2017-04-21,51.3,51.75,50.95,51.5,319592,0
2017-04-24,51.9,51.95,51,51.5,675705,0
2017-04-25,51.5,51.85,50.85,50.95,571860,0
2017-04-26,50.95,51.25,50,50.9,1271327,0
2017-04-27,43.05,46.925,41.55,46.575,5717749,0
2017-04-28,46.55,47.55,45.95,47.2,1731233,0
2017-05-01,47.2,47.35,46.5,47.2,982747,0
2017-05-02,47.1,47.35,46.7,47.15,637768,0
2017-05-03,46.9,47,45.65,45.8,700930,0
2017-05-04,45.75,46.15,45.1,45.7,831914,0
2017-05-05,45.95,46.8845,45.95,46.35,522159,0
2017-05-08,47.2,47.95,46.7,47.05,674175,0
2017-05-09,47.15,47.9,47.15,47.7,458777,0
2017-05-10,47.75,48.2,46.95,47.15,408964,0
2017-05-11,47.05,47.6,46.75,47.4,306870,0
2017-05-12,47.5,47.5,46.7,47.15,270291,0
2017-05-15,47.25,48,47.25,47.8,423114,0
2017-05-16,48,48,47.442,48,318594,0
2017-05-17,47.55,47.8,45.8,45.8,366603,0
2017-05-18,45.7,46.3,45.55,46.15,395198,0
2017-05-19,46.45,47.35,46.301,47.1,386473,0
2017-05-22,45.1,47.9,45.1,47.5,339062,0
2017-05-23,47.55,48.2,47.2,48.15,353857,0
2017-05-24,48,48.25,47.65,48.15,695577,0
2017-05-25,48.25,48.6,47.8,47.9,310015,0
2017-05-26,47.95,48.5499,47.35,48.1,221456,0
2017-05-30,47.8,48.3,47.7,47.95,260201,0
2017-05-31,48.15,48.3,47.35,47.5,456824,0
2017-06-01,47.65,48.25,47.1,47.95,538170,0
2017-06-02,48.1,48.15,47.15,47.65,514892,0
2017-06-05,47.6,48.5,47.45,47.7,370504,0
2017-06-06,47.5,47.925,46.9,46.9,337843,0
2017-06-07,46.9,47.1788,46.1,46.4,504727,0
2017-06-08,46.75,46.75,45.4,46.65,345357,0
2017-06-09,46.65,47.05,44.8,45.1,323042,0
2017-06-12,44.6,45.15,44.15,45.15,410494,0
2017-06-13,45.45,46.2,45.275,46,283480,0
2017-06-14,46.2,46.4,44.05,44.8,789575,0
2017-06-15,44.25,44.85,43.6,43.9,668806,0
2017-06-16,44.1,44.1,43.45,43.5,452956,0
2017-06-19,43.85,44.55,43.5001,43.8,630564,0
2017-06-20,43.75,43.75,42.8,43.6,845377,0
2017-06-21,43.8,44.55,43.65,44.25,508460,0
2017-06-22,44.3,44.45,43.9,44.05,544959,0
2017-06-23,44,44.6,43.8,44.1,249049,0
2017-06-26,44.3,44.85,43.75,43.8,247139,0
2017-06-27,43.65,44.5,43.15,43.25,294406,0
2017-06-28,43.5,43.9,42.9,43.85,362029,0
2017-06-29,43.85,43.9336,41.875,42.5,475493,0
2017-06-30,42.65,43.3,42.475,43.3,481951,0
2017-07-03,43.55,43.7,42.05,42.5,282394,0
2017-07-05,42.8,43.65,42.5,43.05,268873,0
2017-07-06,42.7,43.275,42.1,42.9,363274,0
2017-07-07,43.05,43.725,42.65,43.6,171919,0
2017-07-10,43.7,44.1,43.2,43.85,292982,0
2017-07-11,43.8,44.45,43.6,44.35,272106,0
2017-07-12,44.7,45.3,44.05,45,564051,0
2017-07-13,44.95,45.3,44.75,44.8,245001,0
2017-07-14,45,45.001,44.72,45,155880,0
2017-07-17,45.05,45.15,44.55,45.05,315138,0
2017-07-18,44.95,45,44.55,44.7,202194,0
2017-07-19,44.75,45.2,44.575,44.95,393854,0
2017-07-20,45.1,45.1,44.3,44.6,365576,0
2017-07-21,44.55,44.65,44.1,44.5,251093,0
2017-07-24,44.55,45.2,44.45,44.95,626741,0
2017-07-25,45,45.7,44.575,45.3,982314,0
2017-07-26,45.5,45.7,44.4,44.75,634172,0
2017-07-27,44.45,46,44.45,45.75,1345810,0
2017-07-28,45.5,47.15,45.4,47.05,486298,0
2017-07-31,47,47.19,46.175,46.95,512564,0
2017-08-01,47,47.3,46.7,47.2,528386,0
2017-08-02,47.15,47.15,45.95,46.75,568835,0
2017-08-03,46.65,46.8,45.6,46,348218,0
2017-08-04,45.75,46.15,45.1,45.2,322485,0
2017-08-07,45.15,45.35,44.7,45.1,225038,0
2017-08-08,45,45.25,44.65,44.7,264952,0
2017-08-09,44.5,45.15,44.4,44.75,309513,0
2017-08-10,44.55,44.65,43.75,43.75,294809,0
2017-08-11,43.85,44.25,43.45,43.6,248587,0
2017-08-14,44,44.525,43.95,44.05,192187,0
2017-08-15,44.05,44.4,43.85,44.15,188419,0
2017-08-16,44.05,44.45,43.5,44.4,324040,0
2017-08-17,44.2,44.55,43.475,43.65,219355,0
2017-08-18,43.6,43.65,43.2,43.25,164239,0
2017-08-21,43.2,43.3,42.95,43,160450,0
2017-08-22,43.2,44.15,43.15,43.95,138470,0
2017-08-23,43.65,44.25,43.55,44.2,133054,0
2017-08-24,44.25,44.4,44,44.3,128972,0
2017-08-25,44.45,44.8,44.25,44.4,170638,0
2017-08-28,44.4,45.3,44.35,45.2,274995,0
2017-08-29,45,47.45,44.75,46.75,634950,0
2017-08-30,46.75,46.95,46.2,46.75,231462,0
2017-08-31,46.75,47.05,46.5944,46.95,186905,0
2017-09-01,46.85,47,46.05,46.35,332792,0
2017-09-05,45.9,46.5999,45.9,46.15,218077,0
2017-09-06,46.25,46.7,45.849,46.45,213750,0
2017-09-07,46.3,47,46,46.9,345828,0
2017-09-08,46.85,46.9,46.1,46.35,266461,0
2017-09-11,46.6,47,46.45,46.7,261401,0
2017-09-12,46.85,47.55,46.75,47.1,304076,0
2017-09-13,47.05,47.375,46.7,47.15,207711,0
2017-09-14,47.15,47.15,46.75,46.95,168663,0
2017-09-15,46.9,47.35,46.6,46.85,280598,0
2017-09-18,46.95,47.2375,46.55,46.6,467296,0
2017-09-19,46.8,46.95,46.1,46.4,386737,0
2017-09-20,46.5,46.7,45.4,45.75,153167,0
2017-09-21,45.75,46.2,45.4,45.6,159418,0
2017-09-22,45.6,46.55,45.55,46.15,172697,0
2017-09-25,46.15,46.8,45.65,46.5,630943,0
2017-09-26,47.1,47.4,46.05,46.3,751294,0
2017-09-27,46.6,47.85,46.55,47.7,266350,0
2017-09-28,47.7,47.85,47.15,47.7,170587,0
2017-09-29,47.7,47.95,47.15,47.15,246678,0
2017-10-02,47.3,48.55,47.3,48.5,383640,0
2017-10-03,48.8,48.95,48.15,48.6,242921,0
2017-10-04,48.65,48.85,47.75,48.15,200112,0
2017-10-05,48.2,48.45,47.4,47.55,237103,0
2017-10-06,47.4,47.55,47.15,47.5,121171,0
2017-10-09,46,46.175,45.25,45.7,594181,0
2017-10-10,45.85,46.35,45.7,46.15,338214,0
2017-10-11,46.05,46.2,45.1,45.175,173889,0
2017-10-12,45.15,45.4,44.35,44.7,239949,0
2017-10-13,44.8,45.15,44.6,44.65,211689,0
2017-10-16,44.55,44.95,43.75,44.2,368956,0
2017-10-17,44.05,44.2,43.45,43.5,241911,0
2017-10-18,43.5,43.85,42.75,43.1,629862,0
2017-10-19,42.85,43.7,42.3,43.3,506503,0
2017-10-20,43.5,43.85,43.25,43.65,347254,0
2017-10-23,43.7,44.3,43,44.05,351080,0
2017-10-24,44.25,45.55,44.25,45.3,936300,0
2017-10-25,45.1,46,44.9,45.8,838106,0
2017-10-26,43,45.85,42.25,45.75,1934871,0
2017-10-27,46.15,46.65,44.45,46.45,1298899,0
2017-10-30,46,47.85,45.85,47.7,874076,0
2017-10-31,47.5,47.8,46.525,46.75,823936,0
2017-11-01,46.8,47.0503,45.6,45.8,473347,0
2017-11-02,45.7,45.75,43.85,44.05,1184531,0
2017-11-03,44.2,44.7,43.55,44.4,858957,0
2017-11-06,44.15,46.35,44.0868,46,1411008,0
2017-11-07,46,46.45,45.8,46.225,941955,0
2017-11-08,46.1,50.1,45.8,50.1,2929529,0
2017-11-09,49.85,49.9,48.5,49.15,973341,0
2017-11-10,49.15,49.45,48.9,49.1,462098,0
