Date,Open,High,Low,Close,Volume,OpenInt
2007-10-08,45.4,45.5,45.3,45.4,126360,0
2007-10-09,45.5,46,45.3,45.3,179960,0
2007-10-10,45.3,45.4,45.25,45.3,33580,0
2007-10-11,45.4,45.45,45.05,45.1,16900,0
2007-10-12,45.1,45.45,45.05,45.05,7440,0
2007-10-15,45.05,45.25,44.95,44.95,28880,0
2007-10-16,45,45,44.9,44.9,25240,0
2007-10-17,45,45,44.95,44.95,348320,0
2007-10-18,44.95,45.1,44.95,45.05,18920,0
2007-10-19,45.05,45.1,45.05,45.05,19220,0
2007-10-22,44.95,45.1,44.95,45.05,39340,0
2007-10-23,45.05,45.1,45,45,93480,0
2007-10-24,45,45.05,44.95,45,209300,0
2007-10-25,45,45.15,45,45.15,232660,0
2007-10-26,45.1,45.25,45.1,45.15,32880,0
2007-10-29,45.25,45.25,45,45,252000,0
2007-10-30,45.25,45.25,45,45,44160,0
2007-10-31,45,45.1,44.95,44.95,58300,0
2007-11-01,44.95,45.2,44.95,45,14620,0
2007-11-02,45.25,45.25,44.95,45,169480,0
2007-11-05,44.95,45.1,44.95,45,328080,0
2007-11-06,45,45.05,44.95,44.95,6100,0
2007-11-07,44.95,45,44.95,44.95,254840,0
2007-11-08,45.05,45.05,44.95,45,41840,0
2007-11-09,45,45.75,45,45.75,451660,0
2007-11-12,45.05,45.05,45,45,49740,0
2007-11-13,45,45.25,44.95,45,15680,0
2007-11-14,45,45.45,44.95,45.45,4620,0
2007-11-15,45,45,45,45,340,0
2007-11-16,45,45.5,45,45,12480,0
2007-11-19,45,45,44.95,44.95,37520,0
2007-11-20,45,45,44.95,45,1260,0
2007-11-21,44.8,44.8,44.8,44.8,1080,0
2007-11-23,45,45,44.8,44.8,80,0
2007-11-26,44.8,44.8,44.8,44.8,100,0
2007-11-27,44.8,44.85,44.8,44.8,7920,0
2007-11-28,44.8,44.8,44.75,44.75,1260,0
2007-11-30,45.35,45.35,44.75,44.75,2940,0
2007-12-03,45.25,45.25,44.75,44.75,8240,0
2007-12-04,44.6,44.8,44.6,44.8,1920,0
2007-12-05,44.8,44.8,44.7,44.7,32200,0
2007-12-06,44.85,44.85,44.85,44.85,4000,0
2007-12-07,44.75,44.75,44.75,44.75,3400,0
2007-12-10,45,45,45,45,11000,0
2007-12-11,45.1,45.1,45.1,45.1,26040,0
2007-12-12,45,45,44.95,45,17100,0
2007-12-13,45,45,45,45,6880,0
2007-12-14,45.25,45.25,44.85,44.85,12480,0
2007-12-17,45,45.25,45,45,10040,0
2007-12-18,45.15,45.35,44.8,45.25,124760,0
2007-12-19,45.25,45.25,45,45,53840,0
2007-12-20,45.05,45.35,44.75,45.2,96360,0
2007-12-21,45.2,46,44.8,45.65,579120,0
2007-12-24,45.65,45.95,44.8,45.65,32840,0
2007-12-26,45.05,49.35,44.9,49.35,29495,0
2007-12-27,47.6,47.65,45.1,45.25,55021,0
2007-12-28,45.5,45.85,45.1,45.3,23760,0
2007-12-31,45,45.95,45,45.95,31887,0
2008-01-02,45.45,45.75,45.25,45.3,22700,0
2008-01-03,45.9,45.9,45,45.15,49280,0
2008-01-04,45,45.55,45,45,19260,0
2008-01-07,45.5,45.85,45.2,45.6,22940,0
2008-01-08,45.1,45.75,45.1,45.2,50380,0
2008-01-09,45.2,45.7,45.1,45.6,25680,0
2008-01-10,45.2,45.95,45.15,45.7,20880,0
2008-01-11,45.5,45.5,45,45.25,12200,0
2008-01-14,45.6,45.75,45.25,45.55,8700,0
2008-01-15,45.2,45.6,45.15,45.55,11040,0
2008-01-16,45.5,45.8,45.2,45.75,19800,0
2008-01-17,45.75,45.75,45.25,45.75,10920,0
2008-01-18,45.35,45.7,45.3,45.5,25260,0
2008-01-22,45.5,46.2,44.9,45.2,9820,0
2008-01-23,45,45.75,44.95,45.75,20600,0
2008-01-24,45.9,45.95,45.25,45.25,14260,0
2008-01-25,45.7,45.75,45.1,45.2,4860,0
2008-01-28,45.4,45.75,45.25,45.75,5620,0
2008-01-29,45.75,45.75,45.25,45.3,10160,0
2008-01-30,45.25,45.75,45.25,45.35,14860,0
2008-01-31,45.25,46.3,45.25,46,44380,0
2008-02-01,46,46,45.35,45.85,7260,0
2008-02-04,45.6,45.75,45.25,45.5,6880,0
2008-02-05,45.25,45.55,45.25,45.4,24580,0
2008-02-06,45.8,45.8,45.15,45.3,8640,0
2008-02-07,45.25,45.9,45.15,45.7,46040,0
2008-02-08,45.7,45.8,45.25,45.4,6960,0
2008-02-11,45.35,45.5,45.25,45.25,207040,0
2008-02-12,45.4,45.7,45.25,45.5,10560,0
2008-02-13,45.7,45.7,45.5,45.6,13720,0
2008-02-14,45.6,45.6,45.2,45.3,365021,0
2008-02-15,45.7,45.7,45.2,45.2,12220,0
2008-02-19,45.5,45.55,45.05,45.25,158800,0
2008-02-20,45.55,45.6,45.1,45.55,32551,0
2008-02-21,45.6,45.6,45.35,45.35,21053,0
2008-02-22,45.4,45.5,45.25,45.45,18540,0
2008-02-25,45.5,45.9,45.3,45.9,41401,0
2008-02-26,45.75,46,45.65,46,234340,0
2008-02-27,45.65,46.1,45.55,46.1,27600,0
2008-02-28,45.75,46.05,45.55,46.05,42040,0
2008-02-29,45.65,45.9,45.6,45.6,22241,0
2008-03-03,45.55,45.8,45.3,45.35,68688,0
2008-03-04,45.4,45.55,45.35,45.35,47618,0
2008-03-05,45.6,45.6,45.4,45.5,9260,0
2008-03-06,45.4,45.7,45.25,45.7,299642,0
2008-03-07,45.45,45.45,45.25,45.3,477840,0
2008-03-10,45.55,45.55,45.2,45.5,108580,0
2008-03-11,45.6,45.6,45.25,45.5,21040,0
2008-03-12,45.5,45.5,45.2,45.5,15420,0
2008-03-13,45.25,46,45.2,45.7,66980,0
2008-03-14,45.75,45.9,45.5,45.5,153820,0
2008-03-17,45.45,45.9,45.25,45.4,172260,0
2008-03-18,45.9,46,45.4,46,37900,0
2008-03-19,46.95,46.95,45.45,45.45,20734,0
2008-03-20,45.1,45.95,45.1,45.8,118460,0
2008-03-24,45.8,45.95,45.5,45.85,113180,0
2008-03-25,45.9,45.9,45.25,45.7,14000,0
2008-03-26,45.45,45.8,45.45,45.65,10520,0
2008-03-27,45.8,45.85,45.4,45.65,11600,0
2008-03-28,45.65,45.85,45.3,45.65,6160,0
2008-03-31,45.85,46.05,45.2,45.9,15700,0
2008-04-01,47.05,47.05,45.5,45.8,22560,0
2008-04-02,45.75,45.9,45.4,45.65,11520,0
2008-04-03,45.5,45.85,45.4,45.85,6480,0
2008-04-04,45.7,45.95,45.35,45.5,10320,0
2008-04-07,45.75,45.8,45,45.65,69600,0
2008-04-08,45.3,45.7,45.3,45.7,1460,0
2008-04-09,45.7,45.7,45.25,45.5,20740,0
2008-04-10,45.6,45.75,45.2,45.55,48080,0
2008-04-11,45.25,45.6,45.2,45.45,30360,0
2008-04-14,45.45,45.7,45.3,45.4,54524,0
2008-04-15,45.75,45.8,45.5,45.65,8218,0
2008-04-16,45.7,45.7,45.4,45.5,29818,0
2008-04-17,45.4,45.7,45.3,45.5,8792,0
2008-04-18,45.7,45.7,45.2,45.4,207683,0
2008-04-21,45.3,45.6,45.3,45.55,2048,0
2008-04-22,45.35,45.5,45.3,45.45,11256,0
2008-04-23,45.65,45.7,45.3,45.45,3008,0
2008-04-24,45.6,45.7,45.3,45.7,12106,0
2008-04-25,45.45,45.7,45.25,45.55,11190,0
2008-04-28,45.4,45.7,45.4,45.65,5924,0
2008-04-29,45.75,45.95,45.5,45.6,72356,0
2008-04-30,45.75,45.75,45.3,45.65,11411,0
2008-05-01,45.7,45.75,45.45,45.65,90564,0
2008-05-02,45.75,45.75,45.2,45.4,16033,0
2008-05-05,45.3,45.55,45.25,45.35,15612,0
2008-05-06,45.25,45.75,45.25,45.65,8928,0
2008-05-07,45.75,45.75,45.3,45.45,8640,0
2008-05-08,45.4,45.8,45.3,45.8,13700,0
2008-05-09,45.4,45.7,45.4,45.5,342419,0
2008-05-12,45.5,45.75,45.15,45.75,23532,0
2008-05-13,45.75,45.75,45.45,45.75,5846,0
2008-05-14,45.65,45.75,45.55,45.65,19574,0
2008-05-15,45.5,45.75,45.5,45.75,7330,0
2008-05-16,45.5,45.6,45.5,45.6,18965,0
2008-05-19,45.5,45.75,45.5,45.65,17398,0
2008-05-20,45.5,45.7,45.5,45.6,7374,0
2008-05-21,45.85,45.95,45.5,45.95,7282,0
2008-05-22,45.95,46,45.6,45.8,10056,0
2008-05-23,45.65,45.85,45.55,45.8,8744,0
2008-05-27,45.8,46.25,45.8,46.25,12917,0
2008-05-28,46.35,46.4,46.1,46.3,9256,0
2008-05-29,46.25,46.5,46.05,46.45,18704,0
2008-05-30,46.4,46.4,46.05,46.3,2735,0
2008-06-02,46.1,46.5,45.6,46.5,15945,0
2008-06-03,46.5,46.5,45.75,45.8,10300,0
2008-06-04,45.85,46.45,45.85,46.45,10583,0
2008-06-05,46.5,46.5,45.9,46.45,17339,0
2008-06-06,46.15,46.4,46.15,46.15,6900,0
2008-06-09,46.05,46.4,46,46.15,13498,0
2008-06-10,46,46.3,46,46.3,6065,0
2008-06-11,46.1,46.35,46,46,8118,0
2008-06-12,46.2,46.25,46,46,10260,0
2008-06-13,46.45,46.5,46.05,46.25,4672,0
2008-06-16,46.1,46.4,46,46.1,13554,0
2008-06-17,46.05,46.25,46,46.05,12737,0
2008-06-18,46,46.35,46,46.35,24127,0
2008-06-19,46.3,46.55,46.3,46.55,160432,0
2008-06-20,46.45,46.55,46.15,46.55,42179,0
2008-06-23,46.55,46.55,46.2,46.55,10559,0
2008-06-24,46.3,46.55,46.3,46.3,12933,0
2008-06-25,46.35,46.65,46.35,46.65,30479,0
2008-06-26,46.35,46.7,46.3,46.6,33584,0
2008-06-27,46.6,46.7,46.25,46.45,650749,0
2008-06-30,46.65,49.5,46.35,46.45,125894,0
2008-07-01,46.45,46.55,46.1,46.1,253690,0
2008-07-02,46.15,46.7,46.15,46.65,111241,0
2008-07-03,46.65,46.8,46.5,46.55,14351,0
2008-07-07,47.15,47.15,46.5,46.85,33824,0
2008-07-08,46.85,47,46.5,46.95,85376,0
2008-07-09,46.7,47.05,46.65,46.9,205640,0
2008-07-10,47,47,46.65,46.9,720,0
2008-07-11,46.95,47,46.5,47,10753,0
2008-07-14,46.55,46.75,46.4,46.75,3460,0
2008-07-15,46.5,46.5,46.1,46.4,10791,0
2008-07-16,46.15,46.5,46.15,46.25,649,0
2008-07-17,45.75,46.5,45.65,46.5,1560,0
2008-07-18,46.1,46.85,46.1,46.45,3460,0
2008-07-21,46.15,46.6,46.15,46.6,320,0
2008-07-22,46.2,46.6,46.2,46.55,520,0
2008-07-23,46.3,46.55,46.2,46.4,1508,0
2008-07-24,46.8,46.8,46.05,46.45,7520,0
2008-07-25,46.45,46.5,46.1,46.15,10680,0
2008-07-28,46.25,46.65,46.1,46.25,70280,0
2008-07-29,46.05,46.5,46.05,46.5,9760,0
2008-07-30,46.2,46.3,46.15,46.3,33500,0
2008-07-31,46.2,46.3,46.2,46.3,1060,0
2008-08-01,46.15,46.25,46.15,46.15,680,0
2008-08-04,46.15,46.45,46.15,46.2,38562,0
2008-08-05,46.2,46.25,46.2,46.2,17712,0
2008-08-06,46.2,46.55,46.2,46.55,273049,0
2008-08-07,46.5,46.6,46.25,46.6,280,0
2008-08-08,46.4,46.55,46.3,46.55,11400,0
2008-08-11,46.45,46.45,46.4,46.4,33189,0
2008-08-12,46.25,46.55,46.25,46.35,81280,0
2008-08-13,46.35,46.4,46.2,46.25,840,0
2008-08-14,46.25,46.4,46.2,46.35,496,0
2008-08-15,46.25,46.5,46.1,46.25,4212,0
2008-08-18,46.2,46.5,46.15,46.2,4260,0
2008-08-19,46.2,46.25,46,46.15,9576,0
2008-08-20,46.2,46.4,46.2,46.35,920,0
2008-08-21,46.2,46.6,46.2,46.3,88440,0
2008-08-22,46.2,46.5,46.2,46.5,41994,0
2008-08-25,46.25,46.6,46.25,46.3,7100,0
2008-08-26,46.35,46.4,46.3,46.4,6980,0
2008-08-27,46.6,46.7,46.6,46.7,760,0
2008-08-28,46.25,46.75,46.25,46.6,7253,0
2008-08-29,46.7,46.75,46.6,46.7,3280,0
2008-09-02,46.75,46.75,46.5,46.5,4800,0
2008-09-03,46.75,46.75,46.45,46.7,4440,0
2008-09-04,46.45,46.75,46.4,46.4,702,0
2008-09-05,46.35,46.4,46.35,46.4,160,0
2008-09-08,46.4,46.5,46.4,46.5,1880,0
2008-09-09,46.7,46.7,46.5,46.5,120,0
2008-09-10,46.8,46.8,46.4,46.7,780,0
2008-09-11,46.6,46.7,46.55,46.55,60864,0
2008-09-12,46.6,46.7,46.4,46.65,1240,0
2008-09-15,46.7,46.7,46.5,46.6,23280,0
2008-09-16,46.4,46.4,45.75,45.9,380891,0
2008-09-17,45.75,45.9,45.35,45.85,4060,0
2008-09-18,45.75,45.75,45.5,45.7,69858,0
2008-09-19,45.75,46.7,45.5,46.7,4200,0
2008-09-22,46.25,46.25,46.2,46.2,5260,0
2008-09-23,45.65,46.15,45.65,46.15,60,0
2008-09-24,45.8,45.8,45.6,45.8,480,0
2008-09-25,45.95,45.95,45,45,49477,0
2008-09-26,45.5,45.5,44.6,44.75,97040,0
2008-09-29,45.25,45.25,44.45,44.45,1980,0
2008-09-30,45.2,45.2,44.55,44.75,200,0
2008-10-01,45.25,45.25,44.45,44.45,180,0
2008-10-02,44.05,44.6,44,44.45,2900,0
2008-10-03,44.45,44.55,43.55,43.75,20030,0
2008-10-06,44.1,44.1,42.3,43.2,157005,0
2008-10-07,43,43.3,42.55,43.3,111484,0
2008-10-08,42.95,43.5,42.9,43.25,3280,0
2008-10-09,43.1,43.3,43.1,43.3,90480,0
2008-10-10,43.25,43.35,42.8,43.25,65293,0
2008-10-13,43.05,43.9,43.05,43.9,37230,0
2008-10-14,44.45,44.5,44.1,44.4,500,0
2008-10-15,44.95,45,44.7,44.7,12995,0
2008-10-16,44.7,44.75,44,44,5600,0
2008-10-17,44.75,44.75,44.05,44.1,460,0
2008-10-20,44.7,44.7,44.45,44.5,440,0
2008-10-21,44.5,45,44.5,45,25531,0
2008-10-22,44.05,44.05,44.05,44.05,60,0
2008-10-24,44.1,44.45,43.85,43.85,32740,0
2008-10-27,44,44.25,43.9,44.05,216598,0
2008-10-28,44.25,44.3,44.05,44.25,24361,0
2008-10-29,44.25,44.4,44.25,44.4,1000,0
2008-10-30,44.5,44.75,44.35,44.75,2120,0
2008-10-31,44.8,45.4,44.8,45.4,540,0
2008-11-03,45.05,45.45,45.05,45.4,1100,0
2008-11-04,45.2,45.45,44.6,45,1360,0
2008-11-05,45.6,45.75,45,45,840,0
2008-11-06,45.5,45.5,45.15,45.15,113120,0
2008-11-07,45.2,45.5,45.2,45.25,10300,0
2008-11-10,45.7,45.7,45.1,45.25,1640,0
2008-11-11,45.1,45.1,45.05,45.05,95880,0
2008-11-12,45,45.2,45,45.2,1000,0
2008-11-13,45.2,45.25,44.85,45.25,54228,0
2008-11-14,44.85,45.2,44.85,45.2,4360,0
2008-11-17,44.75,45.1,44.75,45,274990,0
2008-11-18,45.05,45.05,45.05,45.05,100,0
2008-11-19,44.9,45,44.85,44.85,32860,0
2008-11-20,44.75,44.9,44.75,44.85,83065,0
2008-11-21,44.85,45,44.65,44.75,302000,0
2008-11-24,45.2,45.2,44.25,44.9,481329,0
2008-11-26,44.5,45,44.5,45,91,0
2008-12-02,44.8,45,44.8,45,13333,0
2008-12-03,44.75,45,44.75,45,800,0
2008-12-04,44.75,45,44.75,45,380,0
2008-12-05,45,45,44.8,44.9,28520,0
2008-12-08,44.9,45,44.75,44.9,1860,0
2008-12-09,44.95,45.15,44.85,44.95,102572,0
2008-12-10,45.1,45.1,45,45,120,0
2008-12-11,44.95,44.95,44.9,44.9,2780,0
2008-12-12,45,45,45,45,267,0
2008-12-15,45,45.05,44.9,45,14068,0
2008-12-16,45,45.25,45,45,7560,0
2008-12-17,45,45,45,45,196,0
2008-12-19,45,45,44.85,44.95,29180,0
2008-12-22,44.9,44.9,44.85,44.9,140,0
2008-12-23,45.1,45.1,44.9,44.9,5600,0
2008-12-24,44.75,44.85,44.75,44.85,40,0
2008-12-29,45.25,45.35,45,45.35,5600,0
2008-12-30,45.25,45.65,44.7,45.65,7980,0
2008-12-31,45.5,45.75,45.5,45.75,2020,0
2009-01-02,45.75,45.75,45.75,45.75,5380,0
2009-01-05,45.75,45.85,45.55,45.75,38632,0
2009-01-06,45.65,45.9,45.65,45.75,10940,0
2009-01-07,45.75,45.9,45.75,45.75,29640,0
2009-01-08,45.85,46.05,45.8,45.9,5680,0
2009-01-09,45.9,45.9,45.75,45.9,1440,0
2009-01-12,45.9,46,45.5,45.85,195560,0
2009-01-13,45.85,45.95,45.65,45.85,133560,0
2009-01-14,45.75,46.25,45.25,45.7,194200,0
2009-01-15,45.75,45.85,45.7,45.75,85680,0
2009-01-16,45.75,46,45.7,45.75,25716,0
2009-01-20,45.85,45.85,45.65,45.75,564800,0
2009-01-21,45.75,45.9,45.75,45.9,150480,0
2009-01-22,45.85,45.85,45.75,45.85,101060,0
2009-01-23,45.9,46,45.8,46,9630,0
2009-01-26,46,46,45.75,46,9952,0
2009-01-27,46.1,46.1,45.9,46.1,42240,0
2009-01-28,46.1,46.45,46,46.45,96900,0
2009-01-29,47,47,46.25,46.45,2290,0
2009-01-30,46.25,46.5,46.1,46.5,7870,0
2009-02-02,46.35,46.45,46.35,46.35,60,0
2009-02-03,46.2,46.5,46.2,46.5,5120,0
2009-02-04,46.4,46.5,46.4,46.5,8160,0
2009-02-05,46.45,46.5,46.45,46.45,280,0
2009-02-06,46.25,46.5,46.25,46.5,2140,0
2009-02-09,46.5,46.5,46.4,46.5,2162,0
2009-02-10,46.5,46.5,46.3,46.3,64260,0
2009-02-11,46.5,46.5,46.5,46.5,520,0
2009-02-12,46.5,46.65,46.4,46.5,283379,0
2009-02-13,46.65,46.65,46.65,46.65,1280,0
2009-02-17,46.6,46.8,46.6,46.7,72100,0
2009-02-18,46.75,46.75,46.75,46.75,100,0
2009-02-19,46.7,46.7,46.65,46.7,16760,0
2009-02-20,46.7,46.75,46.7,46.75,12940,0
2009-02-23,46.8,46.8,46.8,46.8,5920,0
2009-02-24,46.95,46.95,46.8,46.9,1880,0
2009-02-25,46.85,46.85,46.75,46.75,50580,0
2009-02-26,46.75,46.95,46.75,46.9,2580,0
2009-02-27,46.5,46.95,46.5,46.9,1140,0
2009-03-02,47,47.1,46.85,46.9,11530,0
2009-03-03,46.65,46.95,46.65,46.9,2240,0
2009-03-04,46.85,46.9,46.85,46.9,560,0
2009-03-05,46.85,46.85,46.85,46.85,20,0
2009-03-06,47,47,46.85,46.85,160,0
2009-03-09,46.95,46.95,46.9,46.95,1301,0
2009-03-10,47,47,46.9,46.95,7300,0
2009-03-11,47,47,46.9,47,45980,0
2009-03-12,47,47.1,47,47.05,27428,0
2009-03-13,47.1,47.2,47,47.2,11983,0
2009-03-16,47.4,47.4,47.15,47.15,80,0
2009-03-17,47.15,47.15,47.15,47.15,1040,0
2009-03-18,47.15,47.2,47,47,46120,0
2009-03-19,47,47.05,46.9,46.95,27640,0
2009-03-20,47,47,46.7,46.85,33140,0
2009-03-23,47.25,47.25,46.9,46.95,1660,0
2009-03-24,47,47.05,46.85,46.85,29540,0
2009-03-25,46.85,46.9,46.85,46.9,2580,0
2009-03-26,46.9,47.15,46.9,47.05,61564,0
2009-03-27,47.05,47.05,47.05,47.05,3920,0
2009-03-30,46.9,47.1,46.9,47.05,5376,0
2009-03-31,47.1,47.15,47.1,47.1,7440,0
2009-04-02,47,47.1,47,47.1,1880,0
2009-04-03,47.15,47.15,46.85,47,330960,0
2009-04-06,47,47.2,47,47.2,580,0
2009-04-07,47.2,47.2,47.2,47.2,1000,0
2009-04-08,47.2,47.2,47.2,47.2,5980,0
2009-04-09,47.2,47.2,47.05,47.05,2432,0
2009-04-13,47.2,47.2,47.1,47.15,17060,0
2009-04-14,47.15,47.15,47.1,47.1,55660,0
2009-04-15,47.2,47.2,47,47.05,2549,0
2009-04-16,47.1,47.15,47.05,47.15,265028,0
2009-04-17,47.15,47.15,47.1,47.15,11676,0
2009-04-20,47.15,47.15,47.15,47.15,8620,0
2009-04-21,47.15,47.15,47.15,47.15,16360,0
2009-04-22,47.15,47.15,47.15,47.15,117982,0
2009-04-23,47.2,47.2,47.2,47.2,9220,0
2009-04-24,47.2,47.2,47.15,47.2,203340,0
2009-04-27,47.3,47.4,47.25,47.35,420,0
2009-04-28,47.4,47.4,47.35,47.35,19760,0
2009-04-29,47.4,47.4,47.35,47.4,30460,0
2009-04-30,47.5,47.5,47.4,47.4,2516,0
2009-05-01,47.5,47.5,47.4,47.4,100,0
2009-05-04,47.5,47.5,47.35,47.35,34588,0
2009-05-05,47.4,47.4,47.4,47.4,50,0
2009-05-06,47.5,47.5,47.45,47.5,21820,0
2009-05-07,47.45,47.55,47.4,47.5,80540,0
2009-05-08,47.55,47.55,47.45,47.45,1111,0
2009-05-11,47.45,47.45,47.45,47.45,820,0
2009-05-12,47.65,47.7,47.45,47.7,127380,0
2009-05-13,47.55,47.65,47.4,47.5,163180,0
2009-05-15,47.7,47.7,47.6,47.6,1525,0
2009-05-18,47.65,47.7,47.65,47.65,300,0
2009-05-19,47.6,47.7,47.55,47.7,7200,0
2009-05-20,47.55,47.55,47.55,47.55,40,0
2009-05-21,47.5,47.55,47.5,47.55,1560,0
2009-05-22,47.65,47.65,47.55,47.55,3560,0
2009-05-27,47.55,47.65,47.55,47.65,2040,0
2009-06-01,47.65,47.65,47.6,47.65,3840,0
2009-06-02,47.65,47.65,47.65,47.65,4000,0
2009-06-03,47.7,47.7,47.7,47.7,3780,0
2009-06-04,47.75,47.8,47.75,47.8,5320,0
2009-06-05,47.8,47.85,47.75,47.8,11949,0
2009-06-08,47.9,47.95,47.8,47.8,360,0
2009-06-09,47.75,47.85,47.65,47.85,192100,0
2009-06-10,47.75,47.85,47.7,47.8,420,0
2009-06-11,47.9,47.9,47.8,47.9,3400,0
2009-06-12,47.8,47.9,47.8,47.9,9500,0
2009-06-15,47.8,47.8,47.65,47.75,2160,0
2009-06-16,47.8,47.85,47.75,47.85,130020,0
2009-06-17,47.8,47.85,47.8,47.85,220,0
2009-06-18,47.75,47.85,47.7,47.8,47440,0
2009-06-19,47.8,47.8,47.75,47.8,8140,0
2009-06-22,47.8,47.8,47.7,47.75,24840,0
2009-06-23,47.75,47.75,47.75,47.75,40000,0
2009-06-24,47.8,48,47.8,48,41600,0
2009-06-25,47.85,47.9,47.75,47.75,144340,0
2009-06-26,47.85,47.85,47.85,47.85,20,0
2009-06-29,47.85,47.9,47.85,47.9,2640,0
2009-06-30,47.95,48,47.95,47.95,7840,0
2009-07-01,48,48.1,48,48,2001,0
2009-07-02,48,48,47.85,47.85,900,0
2009-07-06,47.9,47.9,47.85,47.85,7900,0
2009-07-07,47.85,48,47.85,47.95,1340,0
2009-07-08,47.95,48.1,47.95,48.1,36860,0
2009-07-13,48.05,48.1,48.05,48.1,60,0
2009-07-14,48.1,48.25,48.1,48.2,14920,0
2009-07-15,48.1,48.2,48.1,48.15,1340,0
2009-07-16,48.3,48.3,48.05,48.05,5130,0
2009-07-17,48.1,48.1,48.1,48.1,20,0
2009-07-20,48.15,48.15,48.15,48.15,120249,0
2009-07-21,48.2,48.25,48.1,48.1,9160,0
2009-07-22,48.2,48.2,48.15,48.15,539,0
2009-07-23,48.15,48.25,48.15,48.25,11155,0
2009-07-24,48.2,48.2,48.1,48.2,67905,0
2009-07-27,48.2,48.25,48.15,48.25,2480,0
2009-07-28,48.15,48.15,48.15,48.15,1591,0
2009-07-29,48.25,48.25,48.25,48.25,7100,0
2009-07-30,48.3,48.3,48.3,48.3,80180,0
2009-07-31,48.25,48.35,48.25,48.35,500,0
2009-08-03,48.45,48.5,48.2,48.25,303270,0
2009-08-04,48.4,48.4,48.2,48.3,50820,0
2009-08-05,48.35,48.55,48.35,48.5,357884,0
2009-08-06,48.35,48.5,48.35,48.45,21220,0
2009-08-07,48.35,48.4,48.25,48.3,16339,0
2009-08-10,48.3,48.45,48.3,48.35,13880,0
2009-08-11,48.25,48.4,48.25,48.3,3100,0
2009-08-12,48.25,48.6,48.25,48.6,238980,0
2009-08-13,48.6,48.6,48.45,48.55,174701,0
2009-08-14,48.6,48.6,48.5,48.5,133299,0
2009-08-17,48.45,48.55,48.45,48.55,37780,0
2009-08-18,48.5,48.7,48.45,48.65,447980,0
2009-08-19,48.65,48.7,48.55,48.7,220860,0
2009-08-20,48.7,48.85,48.65,48.8,1257825,0
2009-08-21,48.8,48.8,48.75,48.8,425356,0
2009-08-24,48.8,48.8,48.65,48.8,204775,0
2009-08-25,48.8,48.8,48.7,48.8,58351,0
2009-08-26,48.75,48.75,48.65,48.7,44240,0
2009-08-27,48.65,48.75,48.65,48.75,82985,0
2009-08-28,48.75,48.8,48.7,48.8,480267,0
2009-08-31,48.75,48.75,48.6,48.6,32576,0
2009-09-01,48.6,48.85,48.55,48.75,196683,0
2009-09-02,48.75,48.75,48.5,48.75,206584,0
2009-09-03,48.75,48.75,48.3,48.55,7533,0
2009-09-04,48.7,48.7,48.6,48.6,7395,0
2009-09-08,48.7,48.7,48.55,48.6,7000,0
2009-09-09,48.75,48.8,48.45,48.8,204804,0
2009-09-10,48.8,48.8,48.6,48.7,31036,0
2009-09-11,48.8,48.8,48.7,48.8,334281,0
2009-09-14,48.8,48.85,48.75,48.8,32084,0
2009-09-15,48.8,48.85,48.65,48.85,307990,0
2009-09-16,48.85,48.85,48.75,48.8,1276626,0
2009-09-17,48.8,48.9,48.5,48.8,626011,0
2009-09-18,48.4,48.9,48.4,48.9,405585,0
2009-09-21,48.75,48.9,48.75,48.9,20926,0
2009-09-22,48.75,48.9,48.75,48.85,301245,0
2009-09-23,48.9,48.9,48.7,48.75,921134,0
2009-09-24,48.75,48.8,48.25,48.75,160340,0
2009-09-25,48.55,49,48.15,48.25,78796,0
2009-09-28,48.75,53,48.6,52.25,62241,0
2009-09-29,52.05,53,51.75,52.55,46164,0
2009-09-30,52.75,52.75,50.05,51.75,283075,0
2009-10-01,51.5,52.85,50.6,51.4,204179,0
2009-10-02,51.75,51.75,50.75,51.4,148082,0
2009-10-05,51.75,52,51.4,51.95,17994,0
2009-10-06,52,52.1,51.35,51.85,28935,0
2009-10-07,52.6,54.75,51.85,54.4,158691,0
2009-10-08,56.2,57.1,55.15,55.65,98950,0
2009-10-09,56,56.15,55.05,56,65558,0
2009-10-12,56,56.4,55.65,56.1,41520,0
2009-10-13,56.5,57.3,55.25,56.1,50350,0
2009-10-14,56.3,57.25,56,57.25,100903,0
2009-10-15,57.45,57.6,56.5,57.6,17775,0
2009-10-16,57.6,57.6,54.95,56.1,215320,0
2009-10-19,55.95,56.3,53.1,54,613970,0
2009-10-20,53.75,55.15,53.35,54.65,62837,0
2009-10-21,54.5,55.1,54.25,54.9,41025,0
2009-10-22,55,55,54.25,54.5,98080,0
2009-10-23,54.55,54.55,53.35,53.35,74800,0
2009-10-26,53.35,53.75,51.85,51.9,82009,0
2009-10-27,51.65,52.9,51.15,52.5,151329,0
2009-10-28,52,52.55,51.15,51.4,234885,0
2009-10-29,51.9,53.9,51.5,53.75,29876,0
2009-10-30,53.75,53.75,52.05,53.2,29447,0
2009-11-02,53.65,54.5,52.85,54,48906,0
2009-11-03,54.05,56.45,54,56.25,48818,0
2009-11-04,56.9,57.25,56.2,56.7,73576,0
2009-11-05,57.45,57.45,55.85,56.15,69660,0
2009-11-06,56.25,56.25,55.9,55.9,11355,0
2009-11-09,56.1,56.25,55.35,55.75,15914,0
2009-11-10,55.5,55.6,54.25,54.85,23404,0
2009-11-11,55,55.3,54.4,54.8,53584,0
2009-11-12,55,55,53.4,53.5,68977,0
2009-11-13,53.5,53.95,52.85,53.15,33013,0
2009-11-16,52.9,53.3,52.25,53.25,102355,0
2009-11-17,53.6,54.4,52.8,53.5,19693,0
2009-11-18,53.05,54,52.5,53.3,20201,0
2009-11-19,53.4,54,53.25,53.65,17621,0
2009-11-20,53.65,53.85,53.15,53.5,18765,0
2009-11-23,54,55,53.1,54.75,14740,0
2009-11-24,54.55,54.55,53.5,53.95,36929,0
2009-11-25,54.45,55.45,53,54.1,35957,0
2009-11-27,53.1,53.75,52.85,53.3,2455,0
2009-11-30,53.5,54.75,53.25,54.25,13025,0
2009-12-01,54.4,55,53.75,54.8,93229,0
2009-12-02,55.55,56.55,54.55,55.1,18381,0
2009-12-03,55.3,55.95,52.75,54.25,96516,0
2009-12-04,55.1,56.1,54.25,54.75,52329,0
2009-12-07,55,55.65,54.7,54.85,10953,0
2009-12-08,54.6,54.8,53.35,53.75,34742,0
2009-12-09,54,54,53.3,53.8,24166,0
2009-12-10,54.85,55.9,54.85,55,56544,0
2009-12-11,55.45,55.5,54.8,55,54006,0
2009-12-14,55.05,55.6,54.55,55,24198,0
2009-12-15,55.3,55.75,55,55.15,19695,0
2009-12-16,55.25,56.35,54.5,55,90280,0
2009-12-17,54.75,55.45,54.1,55,15932,0
2009-12-18,55.6,55.75,54.3,55,75729,0
2009-12-21,55,55.5,54.8,55.15,46234,0
2009-12-22,55,55.35,54.75,55.1,5286,0
2009-12-23,55.25,58.35,55.25,58.2,190638,0
2009-12-24,58.75,58.8,57.7,58.05,32527,0
2009-12-28,58,58,56.85,57.45,54196,0
2009-12-29,57.5,58.9,57.25,57.75,120243,0
2009-12-30,57.35,57.6,56.1,57.55,23382,0
2009-12-31,57.9,58.95,57.05,57.6,18519,0
2010-01-04,58.25,59.5,58.25,58.55,62011,0
2010-01-05,58.2,61.15,58.2,59.95,150512,0
2010-01-06,60.05,60.25,59.65,60.1,23557,0
2010-01-07,59.8,60.15,59.1,59.7,36374,0
2010-01-08,59.7,60.3,59.2,59.35,15825,0
2010-01-11,60.25,60.45,58.85,59.05,18858,0
2010-01-12,59.3,59.35,57.5,57.55,39222,0
2010-01-13,57.9,59.9,57.3,59.4,127885,0
2010-01-14,60.35,60.4,59.05,59.5,76814,0
2010-01-15,60,60.7,58.4,58.65,39575,0
2010-01-19,59.65,59.65,57.9,58,33033,0
2010-01-20,57.9,58.5,56.6,56.85,63366,0
2010-01-21,57.15,57.35,55.8,56.8,17776,0
2010-01-22,56.4,57.05,55.25,55.95,33138,0
2010-01-25,56.55,56.6,55.75,56.15,21882,0
2010-01-26,56,56.15,54.75,55.55,33360,0
2010-01-27,56.1,57.05,54.7,55,44807,0
2010-01-28,54.7,56,54.35,54.95,52791,0
2010-01-29,54.85,55.85,53.75,54.25,32727,0
2010-02-01,54.3,56.1,54.3,56.05,80371,0
2010-02-02,56.6,57.15,55.9,56.4,35094,0
2010-02-03,56.5,57.2,56.4,56.9,30078,0
2010-02-04,56.25,56.25,53.55,53.85,47763,0
2010-02-05,53.6,55.25,52.5,55,31380,0
2010-02-08,54.45,55.4,53.75,54.95,15544,0
2010-02-09,55.5,56.25,54.75,55.3,11288,0
2010-02-10,55.4,55.4,54.25,54.3,15339,0
2010-02-11,54.55,54.85,53.95,54.25,37499,0
2010-02-12,53.8,54.6,53.3,54.45,10933,0
2010-02-16,55.15,56.4,54.75,56.35,21700,0
2010-02-17,56.4,56.75,54.8,55,29731,0
2010-02-18,55.2,55.6,54.75,54.9,32490,0
2010-02-19,55,55.25,54.6,54.95,25986,0
2010-02-22,55,55.1,54.25,54.55,13419,0
2010-02-23,54.45,54.7,52.65,52.8,35762,0
2010-02-24,53.1,53.3,52.65,53,31574,0
2010-02-25,52.5,53.1,52.3,53.1,27335,0
2010-02-26,53.45,53.55,52.7,53.25,15064,0
2010-03-01,53.45,54.35,53.45,54.2,25456,0
2010-03-02,55,55.85,54.75,55.4,39803,0
2010-03-03,55.35,55.6,54.15,54.15,8872,0
2010-03-04,54.7,57.65,54.7,57.65,84544,0
2010-03-05,57.65,57.65,55.6,56.6,51979,0
2010-03-08,56.7,59.5,56.5,58.6,84610,0
2010-03-09,58.6,60.5,58.2,59.35,32150,0
2010-03-10,59.75,60.35,58.75,59.65,12814,0
2010-03-11,59.65,60.5,58.4,60.3,23514,0
2010-03-12,60.9,62.25,60.5,61.9,229351,0
2010-03-15,61.15,61.35,58.85,59.85,181896,0
2010-03-16,60.3,60.5,59.45,60.1,7115,0
2010-03-17,59.8,60.65,59.45,60,30414,0
2010-03-18,60.3,60.3,57.8,59.05,21477,0
2010-03-19,58.95,60,58,58.3,31197,0
2010-03-22,57.25,59.05,56.8,58.95,24777,0
2010-03-23,58.75,61.8,58.35,60.8,343857,0
2010-03-24,60.55,61,59.7,60.6,41336,0
2010-03-25,59.45,63.3,57.35,61.2,94606,0
2010-03-26,61.05,61.15,59.55,60.4,75124,0
2010-03-29,61.05,61.05,59.55,61.05,38129,0
2010-03-30,61.55,61.55,59.4,59.75,25814,0
2010-03-31,59.75,61.15,58.85,60.55,69655,0
2010-04-01,60.65,62.55,60.3,61.65,54447,0
2010-04-05,62.5,62.95,61.75,62.85,82691,0
2010-04-06,62.8,65.1,62.35,64.95,136028,0
2010-04-07,65.15,65.95,64.75,65.5,95622,0
2010-04-08,65.65,65.95,64.65,65.6,139919,0
2010-04-09,65.95,66,65.05,65.75,42375,0
2010-04-12,65.95,66.4,65.75,65.95,20808,0
2010-04-13,66,66.65,65.75,66.6,33309,0
2010-04-14,67.6,69.15,67.6,67.95,41237,0
2010-04-15,67.55,68.3,67.5,67.85,29761,0
2010-04-16,67.8,67.8,64.05,64.7,46288,0
2010-04-19,64.05,64.45,62.6,64.35,50015,0
2010-04-20,64.6,65.85,64.1,65.5,90874,0
2010-04-21,65.5,65.75,64.8,65,23244,0
2010-04-22,64.5,65.95,64.35,65.75,25568,0
2010-04-23,65.65,67.15,64.8,66.5,25046,0
2010-04-26,66.2,68.25,65.5,67.9,39495,0
2010-04-27,67.9,68.2,66.2,66.5,50709,0
2010-04-28,67.1,68.05,64.5,65.1,43164,0
2010-04-29,66.15,67.7,65.85,66.7,32281,0
2010-04-30,66.9,67.25,65.4,66.9,20412,0
2010-05-03,67,68.35,66.35,67.75,31722,0
2010-05-04,66.9,67.55,65.1,66.7,18000,0
2010-05-05,65.7,67.15,64.1,65,36866,0
2010-05-06,64.5,65.65,59.25,62.5,40484,0
2010-05-07,62.05,64.1,60.75,62,69550,0
2010-05-10,63.65,64.55,62.5,64,22293,0
2010-05-11,63.05,63.95,61.25,63.5,56579,0
2010-05-12,63.8,67.45,63.35,67.45,51206,0
2010-05-13,67,68.9,65.7,67.55,56655,0
2010-05-14,67.1,67.55,64.8,65.6,26002,0
2010-05-17,65.6,66.1,62.9,63.8,36538,0
2010-05-18,64.45,65.65,64,65,44894,0
2010-05-19,64.25,64.95,63.2,64.5,32345,0
2010-05-20,62.75,63.05,60.2,61.9,84116,0
2010-05-21,61,62.2,59.95,60.15,125874,0
2010-05-24,59.85,61.65,59.1,60.3,56362,0
2010-05-25,58.35,61.05,57.95,60.65,89304,0
2010-05-26,60.5,61.95,59.65,60.75,314730,0
2010-05-27,61.8,62.25,60.95,62.05,65751,0
2010-05-28,62.05,63.25,61.6,62.95,41655,0
2010-06-01,62.5,63.1,60.75,60.95,25728,0
2010-06-02,61.15,64.65,59.9,64.55,50748,0
2010-06-03,64.25,65.1,63.7,64,27230,0
2010-06-04,62.45,63.4,61.05,61.4,34933,0
2010-06-07,61.55,62,60.6,61,26397,0
2010-06-08,61.05,61.35,60.6,61,30569,0
2010-06-09,61.6,62.5,60.85,61.75,18678,0
2010-06-10,63.05,63.6,62.35,63,78892,0
2010-06-11,62.65,65.15,62.65,65.1,42958,0
2010-06-14,65.75,66.8,65.55,65.7,45491,0
2010-06-15,66.2,67.1,65.75,67.05,57420,0
2010-06-16,66,67.8,64.35,66.8,41861,0
2010-06-17,66.7,67,65.5,65.8,19682,0
2010-06-18,66.2,68.75,65.1,67.95,74032,0
2010-06-21,68.75,69.35,65.45,65.8,36153,0
2010-06-22,65.75,66.65,63.05,64.2,36275,0
2010-06-23,63.75,65.3,63,63.65,33346,0
2010-06-24,63.3,64.45,62.1,62.45,48661,0
2010-06-25,62.7,64.5,61.4,64.1,878857,0
2010-06-28,62.95,64.4,62.4,63.25,26628,0
2010-06-29,62.2,62.5,61.05,61.55,87375,0
2010-06-30,61.6,62.1,60.35,61.2,58438,0
2010-07-01,61,63.4,60.3,62.25,61997,0
2010-07-02,62.75,63.1,60.2,61,28435,0
2010-07-06,62.2,63.4,60.45,60.8,27251,0
2010-07-07,61.15,62.75,60.75,62.7,30599,0
2010-07-08,63.25,63.85,61.7,62.55,25727,0
2010-07-09,62.65,63.85,62.65,63.65,19047,0
2010-07-12,63.55,63.95,61.3,61.35,12676,0
2010-07-13,62.15,63.65,61.85,63.25,24827,0
2010-07-14,62.9,64.1,61.5,62.45,17476,0
2010-07-15,62.3,62.5,61.1,62.35,22645,0
2010-07-16,61.95,61.95,60,60.4,34973,0
2010-07-19,60.35,61.25,60,61.15,25335,0
2010-07-20,60.45,62.15,60.1,62.05,29679,0
2010-07-21,62.5,62.6,60,60.5,47828,0
2010-07-22,61.3,62.75,60.85,61.3,39681,0
2010-07-23,61,61.8,60.65,61.25,37723,0
2010-07-26,61.6,61.9,60.75,61.25,34216,0
2010-07-27,61.75,62.35,60,61.3,27770,0
2010-07-28,61,61.55,60,60.6,32156,0
2010-07-29,60.9,61.25,58.9,59.6,28600,0
2010-07-30,58.8,60.45,58.8,59.5,54732,0
2010-08-02,60.4,61.45,59.8,60.25,46922,0
2010-08-03,59.95,61.2,59.65,60.2,23626,0
2010-08-04,60.4,60.75,60.05,60.6,13664,0
2010-08-05,60.1,61.25,59.75,60.3,20552,0
2010-08-06,59.65,60.65,59,60,17925,0
2010-08-09,60.5,61.2,59.25,60.6,25351,0
2010-08-10,59.8,60.6,58.8,59.8,23678,0
2010-08-11,58.65,59,58,58.75,44325,0
2010-08-12,58,59,57.2,57.5,46833,0
2010-08-13,57.15,57.35,55.7,55.9,31363,0
2010-08-16,55.85,56.25,55.2,55.75,46216,0
2010-08-17,56.25,56.75,56,56.15,45728,0
2010-08-18,56,56.45,55.65,56.05,50204,0
2010-08-19,55.7,56.2,53.95,54.25,57828,0
2010-08-20,54.25,54.8,52.9,54.75,44895,0
2010-08-23,55.15,55.15,53.35,53.45,46678,0
2010-08-24,52.7,54.15,52.65,53.7,111315,0
2010-08-25,53.4,55.5,53.25,55.3,110129,0
2010-08-26,55.45,55.7,53.85,54,35030,0
2010-08-27,54.3,55.15,54.2,55,41575,0
2010-08-30,54.95,55.35,53.3,53.4,22996,0
2010-08-31,53.45,53.95,53.05,53.4,20042,0
2010-09-01,54,55.25,54,54.95,36644,0
2010-09-02,54.95,55.4,53.9,54.5,17906,0
2010-09-03,54.85,55.2,54.05,55.15,18015,0
2010-09-07,55,55,53.05,53.15,16801,0
2010-09-08,53.15,55.15,53.15,54.75,26969,0
2010-09-09,55.55,55.55,54.4,54.85,69828,0
2010-09-10,54.85,55.4,54.4,54.8,29414,0
2010-09-13,55.35,55.35,54.75,54.9,45036,0
2010-09-14,54.9,55,54.05,54.15,29587,0
2010-09-15,53.85,54.25,53.05,53.95,28682,0
2010-09-16,53.7,53.8,52.75,53.25,19801,0
2010-09-17,53.4,54.65,52.4,54.45,55072,0
2010-09-20,54.7,55.6,53.65,55.4,140919,0
2010-09-21,55.35,55.35,54.3,54.55,16690,0
2010-09-22,54.5,55.15,53.15,53.85,28395,0
2010-09-23,53.5,54.05,53,53.4,22039,0
2010-09-24,54.35,55,53.25,54.85,21981,0
2010-09-27,54.95,54.95,53.55,54.05,13482,0
2010-09-28,54.3,54.55,53.05,54.2,15413,0
2010-09-29,53.8,56.05,53.4,55.7,46003,0
2010-09-30,55.9,56.15,54.75,55.3,28593,0
2010-10-01,55.55,56.65,55.55,55.9,27645,0
2010-10-04,55.75,56.35,54.55,54.7,38351,0
2010-10-05,55.4,56.6,54.75,56.25,37902,0
2010-10-06,56.05,58.1,55.75,57.8,35823,0
2010-10-07,58.3,58.55,57.25,57.35,49426,0
2010-10-08,57.25,59.15,57.15,58.65,38561,0
2010-10-11,58.6,58.95,57.5,57.95,49480,0
2010-10-12,58,59.3,57.15,59.05,28202,0
2010-10-13,59.2,61.45,59.05,61,44839,0
2010-10-14,61.1,61.75,60.45,61.25,46499,0
2010-10-15,61.95,62.4,60.1,60.1,61183,0
2010-10-18,60.2,60.65,60,60.4,28781,0
2010-10-19,60,60.3,58.4,58.7,50503,0
2010-10-20,59.1,60.1,58.65,59.8,32800,0
2010-10-21,60.2,60.2,57.9,58.25,35055,0
2010-10-22,58.6,58.6,57.8,58.2,16744,0
2010-10-25,58.75,59.7,58.75,59.35,34323,0
2010-10-26,58.95,59.85,58.3,58.95,12371,0
2010-10-27,58.9,59.15,57.85,59,32377,0
2010-10-28,59.5,59.6,58.85,59.35,25823,0
2010-10-29,59.3,60.25,58.9,60.05,14184,0
2010-11-01,60.4,61.1,59.5,60.1,23503,0
2010-11-02,60.8,60.8,59.75,60.65,25144,0
2010-11-03,60.9,61.05,60.2,60.95,9546,0
2010-11-04,61.25,62.25,61.25,61.8,31469,0
2010-11-05,61.8,64.45,61.8,64.35,101573,0
2010-11-08,64.45,64.85,64.3,64.3,36772,0
2010-11-09,64.55,64.8,63,63.3,26852,0
2010-11-10,63.55,64.4,62.9,64.25,18081,0
2010-11-11,63.55,65.25,63.25,64.55,21260,0
2010-11-12,64.15,64.25,62.9,63,23111,0
2010-11-15,63.35,64.15,63.35,63.4,21985,0
2010-11-16,63.3,64.05,62.6,63.55,34945,0
2010-11-17,63.65,63.95,62.85,63.5,17599,0
2010-11-18,63.9,64.3,63.1,63.4,29172,0
2010-11-19,63.3,63.85,63.05,63.75,16893,0
2010-11-22,63.5,64.8,62.85,64.65,15300,0
2010-11-23,63.9,64.35,63,63.65,31864,0
2010-11-24,64.3,65.55,63.95,64.6,31594,0
2010-11-26,64.25,65.6,64.25,64.5,8283,0
2010-11-29,64,64.85,63.45,64.5,14629,0
2010-11-30,64.15,64.35,63.5,64.35,30462,0
2010-12-01,64.65,66.5,64.65,65.95,64925,0
2010-12-02,66,67.05,66,67,45408,0
2010-12-03,66.95,67.5,66.55,67.4,57774,0
2010-12-06,67.2,69.7,67.2,67.9,61213,0
2010-12-07,68.7,68.9,66.75,67,40304,0
2010-12-08,67.15,68.8,66.8,67.75,184308,0
2010-12-09,68.35,68.8,67.6,68.8,71481,0
2010-12-10,68.8,70.1,68.45,70.05,42256,0
2010-12-13,70.25,71.55,67.5,70.6,272669,0
2010-12-14,70.95,71.1,69.1,69.85,64923,0
2010-12-15,69.85,72.4,69.65,71,436724,0
2010-12-16,71.05,71.35,70.4,71.05,40957,0
2010-12-17,70.9,72.9,70.55,71.95,109964,0
2010-12-20,72.05,73.3,71.2,73.25,61155,0
2010-12-21,73.45,73.8,72.95,73.55,48981,0
2010-12-22,73.95,73.95,72.65,73.3,52575,0
2010-12-23,73.3,74.15,73.05,73.2,58465,0
2010-12-27,73.05,73.1,72.3,72.5,33079,0
2010-12-28,72.7,74.05,72.5,72.9,44200,0
2010-12-29,73.1,73.25,72.5,72.8,22006,0
2010-12-30,72.55,74.1,72.55,73.85,61295,0
2010-12-31,73.7,74.15,73.45,73.8,25097,0
2011-01-03,74.25,75.1,73.9,74.65,45381,0
2011-01-04,74.75,75.1,72.8,73.8,35895,0
2011-01-05,73.4,76.4,73.05,76.15,189186,0
2011-01-06,76.85,79.8,76.55,78.7,206324,0
2011-01-07,78.9,79.45,76.9,77,61688,0
2011-01-10,76.9,78.85,76.65,78.4,77870,0
2011-01-11,78.75,78.95,77.8,78.7,43732,0
2011-01-12,79.5,82.65,79.5,82.65,217740,0
2011-01-13,82.95,85.85,82.4,85.4,139397,0
2011-01-14,85.95,85.95,84.05,84.55,87754,0
2011-01-18,84.55,85.4,83.2,85.3,160953,0
2011-01-19,85.4,87.15,84.9,85.9,324595,0
2011-01-20,85.35,86.4,84.4,86.1,150217,0
2011-01-21,86.25,87.25,86.15,86.55,231928,0
2011-01-24,86.65,87.65,85.75,85.85,112231,0
2011-01-25,85.75,86.15,83.65,84.8,283173,0
2011-01-26,85,87.1,84.6,86.6,209525,0
2011-01-27,86.9,87.45,86.2,86.75,127323,0
2011-01-28,86.75,87.85,86,87.15,241721,0
2011-01-31,87.75,90.5,87.35,90.5,464715,0
2011-02-01,90.7,91.35,90.5,91.1,252976,0
2011-02-02,91,92,90.75,91.8,159632,0
2011-02-03,91.85,92.15,91.35,91.65,320415,0
2011-02-04,91.75,92,90.1,90.25,85285,0
2011-02-07,90.6,91.4,90.05,90.7,94733,0
2011-02-08,90.55,90.55,89.45,90.25,70973,0
2011-02-09,90.55,90.85,89.65,89.8,120171,0
2011-02-10,89.15,89.95,88.6,89.05,63773,0
2011-02-11,89.7,90.05,88.95,89.75,58520,0
2011-02-14,89.6,90.2,89.45,89.65,48123,0
2011-02-15,89.75,90.1,89.35,89.6,26131,0
2011-02-16,90,90,89.1,89.75,44361,0
2011-02-18,89.6,89.9,88.6,89.9,35455,0
2011-02-22,89.5,91.2,88.75,89,70871,0
2011-02-23,88.95,90.15,88.3,88.7,84126,0
2011-02-24,89.05,90.05,88.85,89.35,66133,0
2011-02-25,89.45,90.5,89.4,90.1,134735,0
2011-02-28,90.45,91.5,90.05,90.65,226758,0
2011-03-01,91.1,91.1,89.8,89.95,118540,0
2011-03-02,90,90.55,89.8,90.3,64313,0
2011-03-03,90.75,91.95,90.3,91.1,141650,0
2011-03-04,91.45,92.15,89.95,91.3,255502,0
2011-03-07,90.75,90.8,88.85,89.25,137736,0
2011-03-08,89.1,89.2,87.45,88.25,94055,0
2011-03-09,88.25,89.05,87.5,88.95,58426,0
2011-03-10,87.55,88.55,85.5,86.85,179890,0
2011-03-11,83.9,88.3,83.9,87.25,70183,0
2011-03-14,86.35,87.8,85.95,86.95,48221,0
2011-03-15,85.4,88.4,85.4,87.7,92275,0
2011-03-16,86.25,89,85.75,88.15,91426,0
2011-03-17,88.95,89.15,88.05,88.8,67448,0
2011-03-18,89.1,89.5,87.55,87.9,96787,0
2011-03-21,88.8,90.35,88.6,90.35,89228,0
2011-03-22,90.15,90.65,89.55,89.75,87495,0
2011-03-23,90.9,91.25,90.2,91.15,162386,0
2011-03-24,91.25,91.5,90.65,91.15,76698,0
2011-03-25,91.1,91.95,90.5,91.4,104249,0
2011-03-28,91.75,91.75,89.75,89.85,99767,0
2011-03-29,90,90.75,89.9,90.55,70691,0
2011-03-30,90.7,90.95,89.95,90.55,76365,0
2011-03-31,90.85,90.85,89.65,90.7,69716,0
2011-04-01,91.05,91.75,90.7,91.65,108471,0
2011-04-04,91.75,92.75,91.65,92,68839,0
2011-04-05,91.85,92.15,90.6,90.95,73459,0
2011-04-06,91.1,92,90.4,90.65,53632,0
2011-04-07,90.6,91,89.8,89.8,62164,0
2011-04-08,90.7,90.7,89.8,89.95,80377,0
2011-04-11,90.25,90.55,88.65,88.7,85821,0
2011-04-12,88.3,88.55,86.95,87.6,274121,0
2011-04-13,87.7,88.35,87.3,87.55,62565,0
2011-04-14,87.2,87.55,86.2,86.95,93290,0
2011-04-15,86.75,86.95,85.85,86.2,142005,0
2011-04-18,85.9,86.05,85.1,85.6,77239,0
2011-04-19,85.55,85.8,85.05,85.15,85874,0
2011-04-20,86,86.8,85.35,86.65,60856,0
2011-04-21,86.7,87.1,86.35,86.95,29428,0
2011-04-25,85.65,86.7,84.55,85.7,38253,0
2011-04-26,85.55,85.95,84.05,84.25,101073,0
2011-04-27,84.45,86.15,84.05,85.75,51842,0
2011-04-28,85.8,87.95,85.8,87.55,75665,0
2011-04-29,87.75,88.7,87.3,88.45,66716,0
2011-05-02,88.45,89.75,88.45,89.35,95743,0
2011-05-03,89.2,89.3,86.4,86.95,111424,0
2011-05-04,86.55,88.7,85.2,85.2,145086,0
2011-05-05,85,85.4,81.85,82.3,151523,0
2011-05-06,83.3,84.95,81,81.4,116581,0
2011-05-09,80.95,85.6,80.9,85.15,88913,0
2011-05-10,85.35,86.5,84.65,86.35,51095,0
2011-05-11,85.95,86.35,83.5,84.25,69046,0
2011-05-12,84.05,85.1,83.6,84.5,67144,0
2011-05-13,84.4,85.1,83.25,83.6,44023,0
2011-05-16,83.2,85.55,83,84.3,68941,0
2011-05-17,83.7,84.65,82.95,84.15,58922,0
2011-05-18,84.15,84.65,83.15,83.45,50213,0
2011-05-19,83.5,84.7,82.5,84.5,106073,0
2011-05-20,84.6,85.65,84.05,85.15,92508,0
2011-05-23,84.3,84.75,83.4,83.9,47204,0
2011-05-24,84.4,85.7,84.25,85.2,87007,0
2011-05-25,85.05,86.15,84.85,85.95,67995,0
2011-05-26,85.95,86.5,85.15,86.25,46934,0
2011-05-27,86.65,86.75,86,86.35,26573,0
2011-05-31,87,87.25,85.95,87,81117,0
2011-06-01,87.25,87.75,84.05,84.1,69945,0
2011-06-02,84.05,85.5,83.8,84.45,48092,0
2011-06-03,83.95,84.3,82.8,83.65,74139,0
2011-06-06,83.4,83.7,80.65,81,84738,0
2011-06-07,81.5,82.5,80.25,81.15,97721,0
2011-06-08,81.05,83.25,81,82.95,78141,0
2011-06-09,83.5,85.05,82.75,84.9,103801,0
2011-06-10,84.4,85,83.2,83.85,70812,0
2011-06-13,84.05,84.55,79.55,81.25,85896,0
2011-06-14,81.95,84.95,81.95,84.95,64194,0
2011-06-15,84.3,84.7,81.75,82.5,62202,0
2011-06-16,82.5,83.05,81.25,81.45,81636,0
2011-06-17,81.65,82.2,79.95,81,99815,0
2011-06-20,80.45,80.6,77.9,78.65,113471,0
2011-06-21,79.2,79.45,77.4,78.05,147933,0
2011-06-22,77.8,79.7,76.75,78.15,161643,0
2011-06-23,77.2,78.05,75.75,77.95,91762,0
2011-06-24,78.2,78.2,76.5,76.95,188614,0
2011-06-27,77.1,77.25,76.3,76.85,107204,0
2011-06-28,77.1,77.3,76.4,76.85,133860,0
2011-06-29,77.25,78.8,76.5,78.55,220394,0
2011-06-30,78.85,80.95,78.45,80.8,94834,0
2011-07-01,79.95,82.75,79.55,82.6,69311,0
2011-07-05,82.7,84.45,82.7,84.1,56276,0
2011-07-06,84.1,84.5,83.5,84.5,65976,0
2011-07-07,84.8,86.15,84.8,85.65,47859,0
2011-07-08,84.7,85.25,82.8,83.6,52452,0
2011-07-11,82.75,84.15,81.15,81.75,58531,0
2011-07-12,81.65,84.2,81.45,82,56228,0
2011-07-13,82.5,84.5,82.3,82.85,122367,0
2011-07-14,83.4,85.2,82.05,82.35,77834,0
2011-07-15,82.6,85.6,82.6,85.25,63973,0
2011-07-18,85.2,85.6,83.75,83.8,100293,0
2011-07-19,84.6,86.1,84.25,85.2,211092,0
2011-07-20,85.65,85.85,84.5,85.05,52786,0
2011-07-21,85.5,87.1,85.1,87,102184,0
2011-07-22,87.05,87.5,86.25,87,39267,0
2011-07-25,86.2,87.15,85.45,85.8,40725,0
2011-07-26,86,86.1,84.7,85.15,53659,0
2011-07-27,84.5,84.9,81.95,82.65,62024,0
2011-07-28,82.55,83.25,81.45,81.95,32676,0
2011-07-29,80.8,82.45,80.4,81.45,35156,0
2011-08-01,82.5,83.45,81.1,81.9,51735,0
2011-08-02,81.35,82.65,78.95,79.2,67649,0
2011-08-03,79.45,79.85,76.95,79.25,66896,0
2011-08-04,78,78,73.7,74.15,172956,0
2011-08-05,74.9,74.95,69.75,71.5,137798,0
2011-08-08,70,71.5,65.2,65.55,251265,0
2011-08-09,66.45,72.25,65.05,71.5,264751,0
2011-08-10,70.45,72.35,68.25,68.5,132384,0
2011-08-11,69,70.9,67.35,69.8,143325,0
2011-08-12,70.3,70.9,68.1,69.1,43372,0
2011-08-15,69.55,71.55,68.55,69.45,70552,0
2011-08-16,68.45,68.5,66.2,66.7,203214,0
2011-08-17,67.3,68.3,65.75,65.95,141466,0
2011-08-18,64.4,65.05,62.9,63.85,216528,0
2011-08-19,62.9,64.75,62.05,62.2,84199,0
2011-08-22,63.95,64.1,61.1,61.55,130990,0
2011-08-23,61.95,63.85,61.5,63.7,70965,0
2011-08-24,63.55,64.7,63.35,64.45,66776,0
2011-08-25,64.95,65.7,62.7,62.75,58681,0
2011-08-26,62.8,65.25,62,64.1,86539,0
2011-08-29,64.95,65.55,64.05,65.5,93234,0
2011-08-30,65.35,67.4,65.15,66.8,111142,0
2011-08-31,67.4,68.5,66.8,67.45,148069,0
2011-09-01,67.75,68.5,65.1,65.85,86964,0
2011-09-02,64.8,65,62.9,63.7,57575,0
2011-09-06,62,63.25,61.2,63.1,85681,0
2011-09-07,64.2,66.45,63.65,65.5,76371,0
2011-09-08,65.35,66.1,63.8,64.35,53030,0
2011-09-09,63.55,64.65,61.75,62.45,75875,0
2011-09-12,61.35,63.2,61,62.7,78460,0
2011-09-13,63,63.55,62,63.35,79996,0
2011-09-14,63.85,64.15,62.2,63.6,77010,0
2011-09-15,64.2,65.45,63,65.4,62952,0
2011-09-16,65.6,66.15,64.7,66.1,179416,0
2011-09-19,64.85,65.5,63.65,64.6,73178,0
2011-09-20,64.6,65.5,62.9,63,73587,0
2011-09-21,62.85,63.7,60.2,60.3,95588,0
2011-09-22,59.1,59.7,57.35,58.2,235102,0
2011-09-23,57.9,59.65,57.15,58.55,129407,0
2011-09-26,58.95,59.2,55.95,58.25,204420,0
2011-09-27,59.45,61.05,58.25,59.5,322467,0
2011-09-28,59.55,59.75,57.15,57.25,60326,0
2011-09-29,58.75,59.4,56.25,58.25,73044,0
2011-09-30,57.2,58.65,56.4,56.8,86852,0
2011-10-03,56.2,57.3,53.5,53.9,213957,0
2011-10-04,53.35,56.45,52.2,56.25,128832,0
2011-10-05,56.05,57.1,54.9,56.6,90378,0
2011-10-06,55.9,57.15,54.25,56.5,108218,0
2011-10-07,56.5,56.5,54.35,54.7,95381,0
2011-10-10,55.3,57.1,54.7,57,78318,0
2011-10-11,56.55,58.55,56.3,58.3,59257,0
2011-10-12,58.75,59.9,58.55,59.05,84166,0
2011-10-13,58.2,60.45,57.3,60.05,82914,0
2011-10-14,60.9,62.5,60.8,61.85,98869,0
2011-10-17,61.65,62.3,61.4,61.7,82214,0
2011-10-18,61.95,64.3,60.2,64,102287,0
2011-10-19,64,65.4,63.15,63.9,103123,0
2011-10-20,63.9,64.35,62.3,63.55,91258,0
2011-10-21,64.55,65.55,64.3,65.5,81299,0
2011-10-24,65.4,66.45,65.25,66.15,91968,0
2011-10-25,66.1,66.45,64.15,64.25,69584,0
2011-10-26,65.45,66.95,63.9,66.35,69446,0
2011-10-27,68.1,70.35,66.75,69.95,181375,0
2011-10-28,69.45,71.2,68.6,68.85,88116,0
2011-10-31,67.8,68.4,65,65,186284,0
2011-11-01,62.65,65.7,62.65,65,129295,0
2011-11-02,66.1,66.5,65,66.35,87780,0
2011-11-03,67.15,68.1,65.45,67.9,122878,0
2011-11-04,67.55,68.4,66.4,67.5,104623,0
2011-11-07,67.75,68.85,66.75,68.1,57370,0
2011-11-08,68.95,68.95,64.8,67.3,110915,0
2011-11-09,65.6,66.55,64.35,64.7,93924,0
2011-11-10,65.6,67.35,64.6,65.65,67804,0
2011-11-11,66.15,67.85,66.15,67.25,66493,0
2011-11-14,67.25,67.5,64.8,66.65,77202,0
2011-11-15,66.2,67.35,65.65,66.8,90349,0
2011-11-16,66.3,68.6,65.9,66.8,90864,0
2011-11-17,66.55,67.6,64.6,65.65,135167,0
2011-11-18,65.95,66.3,64.95,65.5,55918,0
2011-11-21,65,65,63.1,63.9,88602,0
2011-11-22,63.85,65.3,63.3,63.6,83166,0
2011-11-23,62.9,62.9,60.95,61.25,83902,0
2011-11-25,60.95,63.25,60.95,61.7,53073,0
2011-11-28,63.6,64.35,62.55,63.4,104633,0
2011-11-29,63.45,64.5,62.3,64.2,114740,0
2011-11-30,66.25,67.75,65.55,67.75,146278,0
2011-12-01,67.35,68.75,66.75,66.9,66582,0
2011-12-02,67.75,68.4,66.25,66.6,121170,0
2011-12-05,67.9,68.1,66.5,67.55,98956,0
2011-12-06,67.9,69,67.25,68.05,80943,0
2011-12-07,66.4,66.85,62,63.4,263595,0
2011-12-08,63.25,63.25,60.5,60.9,175966,0
2011-12-09,61,61.95,60.2,61.35,172762,0
2011-12-12,60.6,60.6,57.5,58.95,215716,0
2011-12-13,59.7,61,57.35,58.15,142843,0
2011-12-14,57.6,57.7,55.4,56.6,197099,0
2011-12-15,57.25,58,55.85,56.25,143227,0
2011-12-16,56.35,57.35,55.5,55.5,646542,0
2011-12-19,55.65,56.2,53.65,54.05,213713,0
2011-12-20,55.2,56.3,54.9,56.05,149409,0
2011-12-21,56.05,56.3,54.7,55,178401,0
2011-12-22,55.55,56.4,54.95,55.05,165249,0
2011-12-23,55.05,55.3,54.6,55,143842,0
2011-12-27,55,55.3,54,54.25,133300,0
2011-12-28,54.4,54.55,53.1,53.45,110362,0
2011-12-29,53.8,54.5,53.1,53.75,125288,0
2011-12-30,53.8,54.3,53.45,54,76111,0
2012-01-03,55.1,55.85,54.35,55.6,166627,0
2012-01-04,55.55,56.2,55.3,56,84137,0
2012-01-05,55.75,56.3,54.95,56.05,79608,0
2012-01-06,58.25,58.25,56.05,56.35,155909,0
2012-01-09,56.35,56.6,55.3,55.8,111238,0
2012-01-10,56.35,56.8,55.55,56.1,113671,0
2012-01-11,56,56,54.35,54.45,72280,0
2012-01-12,54.4,54.5,52.9,53.3,126847,0
2012-01-13,52.8,53.6,52.35,53.2,138060,0
2012-01-17,53.6,54.15,52.75,53.85,118918,0
2012-01-18,54.05,55.5,53.5,55.5,109282,0
2012-01-19,55.85,55.9,54.5,55.5,101136,0
2012-01-20,55.4,56,54.7,55.6,81140,0
2012-01-23,55.8,57.1,55.75,56.9,99217,0
2012-01-24,56.55,57.5,55.75,56.3,87094,0
2012-01-25,56.35,58.2,55.8,58,89936,0
2012-01-26,58.05,58.45,54.85,55.45,130018,0
2012-01-27,55.2,56.15,54.2,56,115431,0
2012-01-30,55.55,55.95,54.95,55.5,59544,0
2012-01-31,56,56.45,54.7,56.25,120436,0
2012-02-01,56.8,57.8,56.15,57.75,153773,0
2012-02-02,57.75,57.85,55.9,56.6,164443,0
2012-02-03,57.55,57.65,56.9,57.6,129125,0
2012-02-06,57.5,58.95,56.85,58.9,88041,0
2012-02-07,58.7,58.95,58.05,58.7,98977,0
2012-02-08,58.75,58.95,57.4,58.55,146934,0
2012-02-09,58.9,58.9,57.35,57.95,76775,0
2012-02-10,57.35,57.5,56.25,57.05,74124,0
2012-02-13,57.8,57.8,56.75,57.6,64917,0
2012-02-14,57.3,58,56.75,57.2,59437,0
2012-02-15,57.5,57.5,55.95,56.3,88329,0
2012-02-16,56.15,57.45,55.1,57.3,85943,0
2012-02-17,57.55,58.15,56.65,58.15,54516,0
2012-02-21,58.25,59.3,58.1,59.2,78123,0
2012-02-22,58.95,59.15,58,58.4,72825,0
2012-02-23,58.55,59.6,57.75,59.6,196004,0
2012-02-24,59.95,60.6,59.55,60.1,79465,0
2012-02-27,59.7,60.05,58.8,59.75,77869,0
2012-02-28,59.65,59.95,56.05,56.95,151167,0
2012-02-29,57.2,57.55,55.55,55.8,148872,0
2012-03-01,56.55,56.65,54,54.25,175603,0
2012-03-02,54.3,54.75,51.5,51.9,256543,0
2012-03-05,51.5,51.55,49.5,50.35,353318,0
2012-03-06,50,50.4,48.7,49.65,219271,0
2012-03-07,49.65,50.95,48.95,50.2,109917,0
2012-03-08,50.55,50.9,49.85,50.25,160976,0
2012-03-09,50.45,52,50.35,51.5,122815,0
2012-03-12,51.5,51.75,50.2,50.6,96177,0
2012-03-13,51.85,54.7,50.55,54.7,239481,0
2012-03-14,54.3,54.75,53.8,54.1,172649,0
2012-03-15,54.1,54.35,53.1,54.35,211772,0
2012-03-16,54.5,56.3,54.4,56.2,341871,0
2012-03-19,56.2,57.45,55.85,57.4,106547,0
2012-03-20,56.75,57.45,56.3,56.65,131850,0
2012-03-21,56.8,56.8,55.65,56.15,78501,0
2012-03-22,55.35,55.85,54.7,55.45,160051,0
2012-03-23,55.6,56.75,55.15,56.55,89317,0
2012-03-26,57,57.2,56.3,56.9,71828,0
2012-03-27,57.15,57.2,56.4,57,113150,0
2012-03-28,56.8,56.8,55.75,56.5,116379,0
2012-03-29,56,56.95,55.8,56.6,133979,0
2012-03-30,57.1,57.25,56.35,56.9,164823,0
2012-04-02,56.9,58.1,56.25,57.7,117273,0
2012-04-03,57.5,57.5,56.35,56.95,104574,0
2012-04-04,56.15,56.15,54.6,54.95,135404,0
2012-04-05,54.6,55.8,54.05,54.55,61797,0
2012-04-09,53.55,54.2,53.35,53.4,67090,0
2012-04-10,53.5,53.55,51.4,51.75,165273,0
2012-04-11,52.45,52.8,50.85,51.5,93836,0
2012-04-12,51.5,52.85,51.45,52.15,163129,0
2012-04-13,52.05,52.2,50.15,50.6,116539,0
2012-04-16,50.7,51.2,49.25,50.15,101595,0
2012-04-17,50.5,52.35,50.5,51,175324,0
2012-04-18,50.6,50.95,49.7,49.75,116270,0
2012-04-19,49.8,51.4,48.9,51.25,144183,0
2012-04-20,52,52.15,49.45,49.9,272166,0
2012-04-23,49.1,50,48.5,49.85,166131,0
2012-04-24,50.05,51.65,49.45,51.6,139237,0
2012-04-25,52.2,53.1,51.15,52.7,155287,0
2012-04-26,52.45,54,52.15,54,96377,0
2012-04-27,54.15,54.25,52.85,53.6,65521,0
2012-04-30,53.65,53.7,52.35,53.05,83399,0
2012-05-01,53.15,54.4,52.7,53.8,131115,0
2012-05-02,53.35,53.85,52.5,53.35,115614,0
2012-05-03,53.15,53.4,52,52.2,122939,0
2012-05-04,51.6,52.1,50.8,51.05,133011,0
2012-05-07,50.65,51.75,49.9,51.25,159742,0
2012-05-08,50.7,50.7,47.75,48.65,332793,0
2012-05-09,48,48.85,47.5,48.2,229707,0
2012-05-10,48.65,49.55,47.7,47.85,119409,0
2012-05-11,47.05,47.8,46.3,46.65,102075,0
2012-05-14,46.15,46.15,44.95,45.4,125144,0
2012-05-15,45.3,45.4,43.1,43.8,169422,0
2012-05-16,43.85,44.45,42.15,42.75,164228,0
2012-05-17,42.4,43.6,40.85,41.05,177974,0
2012-05-18,40.95,42.45,40.45,41.25,184121,0
2012-05-21,41.45,43.25,41,43.25,155509,0
2012-05-22,43.15,43.65,42.4,42.85,193025,0
2012-05-23,42.4,42.8,40.45,42.65,161478,0
2012-05-24,42.35,42.65,41.05,41.65,60281,0
2012-05-25,41.7,42.9,41.65,42.75,120418,0
2012-05-29,43.25,44.4,43.25,44.4,110692,0
2012-05-30,43.8,43.8,42.6,43.2,150931,0
2012-05-31,43.4,44.15,42.05,43.75,133728,0
2012-06-01,42.8,43.45,41.55,41.9,110028,0
2012-06-04,41.9,42.55,40.6,41.55,91814,0
2012-06-05,41.5,42.9,41.1,42.65,120805,0
2012-06-06,43.1,45,42.6,44.75,73304,0
2012-06-07,45.45,46.35,43.8,43.85,91448,0
2012-06-08,43.65,44.5,43.15,43.75,95759,0
2012-06-11,43.9,44.4,42.7,43,308655,0
2012-06-12,43.15,45,43,44.8,186884,0
2012-06-13,44.8,45.45,43.9,44.4,181995,0
2012-06-14,44.4,46.15,43.8,46.1,104947,0
2012-06-15,45.9,48.2,45.45,47.95,163495,0
2012-06-18,47.6,47.6,44.3,44.65,168639,0
2012-06-19,44.75,45.8,44.25,45.25,134909,0
2012-06-20,45.45,45.55,43.95,44.65,138143,0
2012-06-21,44.75,44.85,42.5,43.75,259660,0
2012-06-22,44.05,45.55,42.95,45.15,484571,0
2012-06-25,44.15,44.45,43.55,43.75,93079,0
2012-06-26,43.75,44.85,43.45,44.6,218340,0
2012-06-27,44.95,45.95,44.15,44.25,141578,0
2012-06-28,43.8,45.85,43.7,44.6,174859,0
2012-06-29,45.95,47.85,45.75,47.85,160704,0
2012-07-02,47.45,47.85,45.4,47.3,116443,0
2012-07-03,47.65,49.55,47.45,49.35,61759,0
2012-07-05,49.1,49.4,46.55,47.1,79049,0
2012-07-06,46.55,46.55,44.5,44.8,114397,0
2012-07-09,44.9,45.3,44,44.35,69307,0
2012-07-10,44.75,45.3,42.1,42.6,68427,0
2012-07-11,42.8,43.4,42.5,42.75,49928,0
2012-07-12,42.25,42.45,40.85,41.65,66426,0
2012-07-13,41.95,42.5,41.3,41.75,63683,0
2012-07-16,41.75,42.3,41.1,42.3,72880,0
2012-07-17,42.5,42.95,41.4,42.15,89675,0
2012-07-18,42,42.55,41.5,41.95,98093,0
2012-07-19,42.35,43.25,41.9,43,98515,0
2012-07-20,42.65,43.35,42.35,43,77082,0
2012-07-23,42.15,42.3,41.35,42.05,119844,0
2012-07-24,42.25,42.5,41.2,42.35,117213,0
2012-07-25,42.75,42.85,41.55,42.4,136701,0
2012-07-26,43.35,43.5,41.7,42.25,82488,0
2012-07-27,42.55,43.55,41.95,42.85,77363,0
2012-07-30,42.85,43.6,42.65,43.15,52924,0
2012-07-31,43.05,44.05,42.8,43.35,68161,0
2012-08-01,43.5,43.5,41.7,42.35,153446,0
2012-08-02,41.9,41.9,40.6,41.1,116393,0
2012-08-03,41.95,44,41.8,42.95,122897,0
2012-08-06,43.5,47.15,43.5,45.7,178049,0
2012-08-07,46,48.55,45.8,47.15,125017,0
2012-08-08,46.8,47.7,44.85,44.95,85067,0
2012-08-09,44.95,46.75,44.85,45.7,108127,0
2012-08-10,45.5,46.35,44.75,46.35,41680,0
2012-08-13,46.3,46.4,43.8,44.15,67262,0
2012-08-14,44.3,45.3,44.3,45.2,93850,0
2012-08-15,44.95,46.15,44.95,46.05,103121,0
2012-08-16,46.15,47.6,45.8,47.05,71660,0
2012-08-17,47,47.1,45.8,46.35,68205,0
2012-08-20,45.85,46.3,44.55,45.25,50097,0
2012-08-21,45.45,45.75,43.75,43.95,58700,0
2012-08-22,44.1,45,42.9,43.7,80831,0
2012-08-23,43.6,44,42.55,42.55,60605,0
2012-08-24,42.3,43.05,41.6,43.05,75903,0
2012-08-27,43.3,46,42.9,45.55,73267,0
2012-08-28,45.6,46.6,45.05,46.1,119154,0
2012-08-29,46.2,46.3,44.95,45,77113,0
2012-08-30,44.85,45.2,44.35,44.6,85883,0
2012-08-31,45.1,45.45,44.4,45.2,103241,0
2012-09-04,45.4,45.85,44.2,45.4,57566,0
2012-09-05,45.45,46.1,44.65,44.9,88010,0
2012-09-06,45.15,47.4,44.5,46.15,87707,0
2012-09-07,46.25,48.45,46.25,47.8,72938,0
2012-09-10,47.7,48.9,47.25,47.65,55003,0
2012-09-11,47.9,48.4,47.45,48.3,60700,0
2012-09-12,48.65,48.7,47.25,48.15,48000,0
2012-09-13,48.2,49.2,47.25,48.85,67007,0
2012-09-14,49.1,50,48.95,49.05,118709,0
2012-09-17,48.95,49.2,47.75,48.05,67700,0
2012-09-18,47.95,49.05,46.8,47.1,86642,0
2012-09-19,47.2,48.15,46,46.2,145147,0
2012-09-20,45.95,47.25,45.35,47.15,65134,0
2012-09-21,47.95,48.1,46.8,47.1,234484,0
2012-09-24,46.6,47.8,46.35,47.75,88197,0
2012-09-25,47.85,48.5,45.7,45.75,101102,0
2012-09-26,45.7,45.7,43.55,44.25,99302,0
2012-09-27,44.75,46.1,44.5,45.65,69355,0
2012-09-28,45.3,45.3,44.3,44.35,94546,0
2012-10-01,44.7,44.85,43.95,44.5,95444,0
2012-10-02,44.75,44.95,43.55,44.2,80232,0
2012-10-03,44.15,44.3,42.1,42.4,119270,0
2012-10-04,42.5,43.1,42.2,42.45,121087,0
2012-10-05,42.9,43.55,42.35,42.65,61661,0
2012-10-08,42.3,42.95,42.1,42.8,41165,0
2012-10-09,42.85,43.7,42.55,43.5,49145,0
2012-10-10,43.4,44.15,42.95,43.7,57716,0
2012-10-11,44.15,45.3,43.65,43.9,65216,0
2012-10-12,43.9,44,42.25,42.4,50858,0
2012-10-15,42.45,42.85,41.3,42.6,80228,0
2012-10-16,43.1,43.65,42.9,43.35,32014,0
2012-10-17,43.5,45.15,43.05,44.9,34375,0
2012-10-18,44.8,45.2,44,44.9,62781,0
2012-10-19,44.75,45.4,43.65,43.8,43287,0
2012-10-22,43.9,44.1,42.35,42.75,39332,0
2012-10-23,41.95,42.55,41.3,41.7,54078,0
2012-10-24,41.95,42,40.4,40.65,54786,0
2012-10-25,41.3,42.35,41.2,42.2,55677,0
2012-10-26,42.2,42.6,41.15,41.45,23349,0
2012-10-31,41.7,44.85,41.65,44.4,74122,0
2012-11-01,44.45,45.35,43,43.45,71314,0
2012-11-02,43.7,43.7,42.15,42.25,50814,0
2012-11-05,42.2,44.6,42.05,43,58523,0
2012-11-06,44.6,44.95,43.95,44.55,48759,0
2012-11-07,44,44.1,41.55,41.7,71978,0
2012-11-08,42,42,40.2,40.2,75164,0
2012-11-09,40.15,42.75,39.55,41.15,63772,0
2012-11-12,41.15,41.55,40.1,40.3,35457,0
2012-11-13,39.8,40.65,39.35,39.75,47537,0
2012-11-14,40,40,38.75,39.9,95487,0
2012-11-15,40,40.85,39.5,39.95,79455,0
2012-11-16,39.6,40.75,38.95,40.1,73700,0
2012-11-19,40.95,42.8,40.95,42,76036,0
2012-11-20,42,42.25,41.1,41.45,52521,0
2012-11-21,41.65,42.55,41.5,42.1,33977,0
2012-11-23,42.4,43.2,42,43.1,16898,0
2012-11-26,42.85,43.7,42.75,43.4,35476,0
2012-11-27,43.5,44.1,42.9,42.95,40847,0
2012-11-28,39.35,42,39,41.7,72055,0
2012-11-29,42.15,43.9,42.15,43.4,85799,0
2012-11-30,43.5,43.7,42.35,42.7,76079,0
2012-12-03,42.75,43.4,42.4,42.5,57558,0
2012-12-04,42.2,44.55,42.2,43.2,52627,0
2012-12-05,43.8,44.3,43.1,43.7,50191,0
2012-12-06,43.4,43.5,42,42.35,83183,0
2012-12-07,42.5,42.6,42,42.6,79048,0
2012-12-10,42.65,43.15,42.25,42.4,91658,0
2012-12-11,42.75,43.05,42.2,42.5,105086,0
2012-12-12,42.9,42.9,41.55,41.65,134356,0
2012-12-13,41.5,41.6,40.55,40.95,67591,0
2012-12-14,40.95,41.2,39.85,40.05,90714,0
2012-12-17,40.15,41.75,40.15,41.75,125116,0
2012-12-18,41.5,42.3,41.4,42,155303,0
2012-12-19,41.95,42.5,41.6,41.95,100118,0
2012-12-20,41.9,42.05,41.5,41.9,108523,0
2012-12-21,41.75,41.95,40.7,40.8,275701,0
2012-12-24,40.45,41.1,40.1,40.45,41907,0
2012-12-26,40.5,41,40.15,40.65,43114,0
2012-12-27,40.6,40.75,39.8,40.35,53167,0
2012-12-28,40,40.4,39.9,39.95,51700,0
2012-12-31,39.75,40.75,39.75,40.65,98679,0
2013-01-02,41.7,41.85,41.2,41.55,93338,0
2013-01-03,41.55,43.25,41.05,42.7,57750,0
2013-01-04,42.9,43.45,42.55,42.8,38655,0
2013-01-07,42.8,42.95,42.15,42.4,44044,0
2013-01-08,42.25,43.2,42.05,42.75,43294,0
2013-01-09,42.65,42.75,41.8,42.55,51454,0
2013-01-10,42.75,43.3,42.35,43,42690,0
2013-01-11,43.15,43.75,43.15,43.5,72640,0
2013-01-14,43.55,44.35,43.4,44.35,54584,0
2013-01-15,44,44.6,44,44.45,40257,0
2013-01-16,44.15,44.5,43.9,44.35,31392,0
2013-01-17,44.55,45.1,44.35,44.55,31196,0
2013-01-18,44.45,45,44.35,44.85,66326,0
2013-01-22,44.75,45.35,44.7,45.3,41415,0
2013-01-23,45.35,45.45,44.3,44.4,34740,0
2013-01-24,44.4,44.9,44.15,44.6,38271,0
2013-01-25,44.65,44.9,43.5,44.15,23805,0
2013-01-28,44.4,44.4,42.75,42.85,47527,0
2013-01-29,43,43.7,42.4,43.7,34713,0
2013-01-30,43.6,44.5,42.5,42.65,57227,0
2013-01-31,42.65,43,42.35,42.55,54473,0
2013-02-01,42.75,42.95,42.1,42.8,50763,0
2013-02-04,42.25,42.85,41.6,41.95,63921,0
2013-02-05,42,42.65,41.9,42.35,45728,0
2013-02-06,42.2,42.8,42.1,42.45,34991,0
2013-02-07,42.5,42.85,42.3,42.6,60674,0
2013-02-08,42.8,43.2,42.55,42.95,26882,0
2013-02-11,42.85,43.05,42.25,42.55,27769,0
2013-02-12,42.75,42.8,42.25,42.5,21635,0
2013-02-13,42.6,42.85,41.95,42.3,25993,0
2013-02-14,42.05,43.6,41.85,43.2,52205,0
2013-02-15,43.5,44.6,43,44.6,87356,0
2013-02-19,44.85,45.6,44.65,45.35,59443,0
2013-02-20,45.55,48.1,45.4,47.65,171530,0
2013-02-21,47.45,48.3,46.45,47.85,99622,0
2013-02-22,48.35,48.35,47.2,48.1,78164,0
2013-02-25,48.3,48.95,46.35,46.4,54926,0
2013-02-26,46.8,47.3,45.95,46.55,53119,0
2013-02-27,46.45,47.95,46.45,47.65,99490,0
2013-02-28,47.55,51.75,47.45,50.9,162304,0
2013-03-01,50.25,50.75,48.8,50.3,84715,0
2013-03-04,50.35,50.8,49.2,49.85,64295,0
2013-03-05,50.2,51.05,49.75,50.2,58399,0
2013-03-06,50.35,50.7,49.5,49.95,30405,0
2013-03-07,47.95,51.15,47.5,51.15,47642,0
2013-03-08,51.75,52.45,50.95,52.25,72108,0
2013-03-11,52.4,55.95,52.4,55.2,133553,0
2013-03-12,54.95,55.5,53.3,53.6,89119,0
2013-03-13,53.75,55.05,53.35,54.5,74140,0
2013-03-14,54.8,56.4,54.5,56.35,81230,0
2013-03-15,56.65,57.8,55.9,56.75,178181,0
2013-03-18,56,57.55,55,57.1,72168,0
2013-03-19,57.45,57.75,55.55,55.85,89980,0
2013-03-20,56.5,56.6,55.25,55.7,62881,0
2013-03-21,55,56.15,55,55.55,38927,0
2013-03-22,55.5,55.95,54.65,55.45,62880,0
2013-03-25,55.6,56.4,55.05,55.7,55776,0
2013-03-26,55.85,56.75,55.75,56.55,47056,0
2013-03-27,55.95,57.1,55.65,57.05,43351,0
2013-03-28,57.5,57.65,56.6,57.55,80142,0
2013-04-01,57.5,57.55,55.85,56.6,93530,0
2013-04-02,56.9,57.7,54,54.15,51569,0
2013-04-03,54,54,50.95,51.6,75570,0
2013-04-04,51.3,51.45,50.25,51.45,50550,0
2013-04-05,50.9,51.65,50.4,51.05,46012,0
2013-04-08,51,52.2,50.9,52.1,53783,0
2013-04-09,52.2,53.9,51.75,53.75,54351,0
2013-04-10,53.9,54.95,53.7,54.25,49084,0
2013-04-11,54.4,55.95,53.9,54.3,63891,0
2013-04-12,53.95,53.95,51.5,51.85,35611,0
2013-04-15,50.85,51.25,47.4,47.5,133004,0
2013-04-16,48,49.35,47.5,48.8,77440,0
2013-04-17,48.05,48.05,45,46.65,126364,0
2013-04-18,46.85,46.85,45.55,46.4,60729,0
2013-04-19,46.35,46.45,45,46.05,71152,0
2013-04-22,46.1,46.5,44.65,46,66117,0
2013-04-23,46.05,46.75,45.95,46.6,46688,0
2013-04-24,46.6,48.65,46.6,48.1,81234,0
2013-04-25,47.5,48.55,46.8,46.9,62052,0
2013-04-26,46.3,46.5,45.35,45.75,55891,0
2013-04-29,45.95,47.35,45.75,46.6,31664,0
2013-04-30,46.45,46.75,46,46.1,35777,0
2013-05-01,45.65,45.8,43.55,43.6,79218,0
2013-05-02,43.95,45.6,43.35,45.5,48726,0
2013-05-03,46.1,47.7,45.15,47.05,46731,0
2013-05-06,47,48,46.25,47.1,60942,0
2013-05-07,47.35,48.95,47,48.85,79986,0
2013-05-08,46.6,46.65,40.8,41.1,526038,0
2013-05-09,43.2,44.9,40.5,42.35,1582513,0
2013-05-10,42.2,43.25,41.7,42.8,183141,0
2013-05-13,42.75,42.9,41.75,42.25,130596,0
2013-05-14,42.5,43.2,42.05,43,150378,0
2013-05-15,42.75,43.25,42.7,43.15,102073,0
2013-05-16,43.05,43.1,42.25,42.8,97540,0
2013-05-17,43.15,43.65,42.95,43.4,148222,0
2013-05-20,43.1,43.4,42.45,43.05,107395,0
2013-05-21,43.4,44.45,42.6,42.95,71334,0
2013-05-22,42.8,43.95,41.6,42.2,78982,0
2013-05-23,41.55,42.65,40.65,42.65,132488,0
2013-05-24,42.25,42.8,41.15,42.65,66018,0
2013-05-28,43.25,43.7,42.6,43.2,98187,0
2013-05-29,42.6,43.5,42.5,43.25,83002,0
2013-05-30,43.5,43.5,42.3,43.35,77512,0
2013-05-31,43.1,43.35,41.9,42.1,327007,0
2013-06-03,42.1,43.15,41.85,42.45,135905,0
2013-06-04,42.35,42.5,40.8,41.6,91671,0
2013-06-05,41.6,41.7,40.3,40.35,89972,0
2013-06-06,40.3,41.65,40.15,41.65,121479,0
2013-06-07,41.85,41.85,41.05,41.7,70890,0
2013-06-10,42.1,42.7,41.4,41.95,64794,0
2013-06-11,41.15,41.6,39.9,40.2,87926,0
2013-06-12,40.65,40.65,38.8,39.4,108682,0
2013-06-13,39.15,39.95,38.8,39.85,55938,0
2013-06-14,41.2,42.1,40.1,40.6,110377,0
2013-06-17,41.3,41.75,40.6,41.6,83977,0
2013-06-18,41.65,42.35,41.4,41.8,56536,0
2013-06-19,41.7,42.1,41.05,41.1,54114,0
2013-06-20,41.1,41.35,38.8,38.95,120012,0
2013-06-21,39.15,39.15,37.05,38.25,566988,0
2013-06-24,38.35,39,37.6,38.25,211351,0
2013-06-25,38.75,39.55,38.15,38.85,234683,0
2013-06-26,38.85,39.15,38.1,39,79069,0
2013-06-27,39.3,39.5,38.55,38.75,74688,0
2013-06-28,38.65,40.65,38.6,39.9,216406,0
2013-07-01,39.95,40.9,39.15,40.25,59621,0
2013-07-02,40.05,40.65,39.4,39.55,63794,0
2013-07-03,39.4,39.95,38.9,39.65,35340,0
2013-07-05,40.25,40.75,39.45,40.6,61481,0
2013-07-08,41.05,41.35,40.3,40.9,96487,0
2013-07-09,41.1,41.55,40.1,41.5,118285,0
2013-07-10,41.8,42.15,41.5,41.9,95447,0
2013-07-11,42.7,42.95,41.2,42.3,104560,0
2013-07-12,41.95,42.35,41.1,41.55,66408,0
2013-07-15,41.35,41.85,40.35,40.5,114712,0
2013-07-16,40.35,40.55,39.75,40.15,151909,0
2013-07-17,40.15,40.45,38.95,39.5,116628,0
2013-07-18,39.55,40.35,39.25,40.25,157607,0
2013-07-19,40.25,40.55,39.8,40.55,93126,0
2013-07-22,40.4,41.2,40.25,41.1,68486,0
2013-07-23,40.65,41.6,40.4,40.95,106580,0
2013-07-24,40.8,41.05,39.7,40.1,89245,0
2013-07-25,40,41.05,40,40.85,120206,0
2013-07-26,40.75,41.1,40.75,40.85,69137,0
2013-07-29,40.85,41.1,40.85,40.9,53323,0
2013-07-30,40.95,41.25,40.55,41.2,56672,0
2013-07-31,41.25,42.35,41.05,41.85,167288,0
2013-08-01,42.05,45.4,41.7,45.25,242669,0
2013-08-02,45,45.1,43.1,43.55,122589,0
2013-08-05,45.5,45.5,43.9,44.05,165619,0
2013-08-06,43.55,43.95,41.85,42.4,118667,0
2013-08-07,42.5,42.5,41.7,42.2,80070,0
2013-08-08,41.8,42.65,41.65,42,101330,0
2013-08-09,41.85,42.15,41.05,41.95,59324,0
2013-08-12,41.3,42.4,40.55,41.3,78210,0
2013-08-13,41.6,42.4,40.95,41.6,98360,0
2013-08-14,41.5,43,41.45,42.65,260198,0
2013-08-15,42.2,42.45,41.05,41.4,114046,0
2013-08-16,41.1,41.8,40,40.65,167708,0
2013-08-19,40.55,40.9,39,39.1,112795,0
2013-08-20,39.05,39.65,38.7,39.3,90495,0
2013-08-21,39.3,39.3,38.5,38.55,82624,0
2013-08-22,38.85,40.1,38.85,39.95,56271,0
2013-08-23,40.25,41.25,40,41,129018,0
2013-08-26,41,41.85,40.8,41.65,91782,0
2013-08-27,41.2,41.55,40.25,40.55,92995,0
2013-08-28,40.75,41.1,40.2,40.9,112999,0
2013-08-29,40.65,40.65,39.85,40.25,78980,0
2013-08-30,40.25,40.25,39.2,39.2,72490,0
2013-09-03,39.95,40.65,39.45,39.95,62609,0
2013-09-04,40.05,40.6,39.5,39.85,37364,0
2013-09-05,39.85,41.3,39.85,40.7,53143,0
2013-09-06,41.1,41.75,40.3,40.4,52506,0
2013-09-09,40.6,42.15,40.6,41.9,74766,0
2013-09-10,41.95,42.05,40.95,41.1,64894,0
2013-09-11,41.15,41.95,40.6,41.6,61483,0
2013-09-12,41.45,42.1,41.05,41.7,50446,0
2013-09-13,41.95,42.2,41.45,41.8,58564,0
2013-09-16,42.25,42.6,41.85,42.1,96760,0
2013-09-17,42.1,43,41.9,42.8,69996,0
2013-09-18,43.85,44.55,42.3,43.9,158184,0
2013-09-19,44.15,44.2,43.2,43.5,63020,0
2013-09-20,43.85,44.15,43.15,44.05,173597,0
2013-09-23,43.85,44.15,42.85,43.9,58016,0
2013-09-24,43.95,43.95,43.25,43.65,101920,0
2013-09-25,43.6,44.1,43.15,43.25,52778,0
2013-09-26,43.25,43.55,41.8,43.3,109619,0
2013-09-27,43,43.6,42.55,42.6,28914,0
2013-09-30,42.05,42.4,41.1,41.8,96414,0
2013-10-01,41.85,42.55,41.7,42.4,95213,0
2013-10-02,42.15,44.6,41.7,44.05,155951,0
2013-10-03,44.05,47.35,43.35,46.85,265423,0
2013-10-04,47.2,48.6,46.6,47.75,160720,0
2013-10-07,47.65,48.3,46.75,46.8,91299,0
2013-10-08,47.05,47.8,45.85,45.9,88107,0
2013-10-09,46.2,46.55,44.7,44.8,96546,0
2013-10-10,45.65,47.5,45.35,47.5,95236,0
2013-10-11,47.25,49.95,46.6,49.45,147857,0
2013-10-14,48.9,50.75,48.65,50.7,134527,0
2013-10-15,50.5,51.3,49.65,50.65,208450,0
2013-10-16,51.4,53.9,51.25,53.1,227846,0
2013-10-17,52.75,53.3,51.9,53,144671,0
2013-10-18,53.75,54,52.4,53.95,187049,0
2013-10-21,54.15,54.85,52.4,52.7,137589,0
2013-10-22,53.25,53.25,49.9,50.25,221191,0
2013-10-23,47.9,48.85,46.25,47.35,288476,0
2013-10-24,47.15,50,46.35,49.6,198709,0
2013-10-25,50.05,50.55,47.4,47.6,193912,0
2013-10-28,47.6,47.95,46.7,47.2,95107,0
2013-10-29,47.5,48.75,46.95,48.05,96917,0
2013-10-30,47.95,48.5,45.95,46.55,173748,0
2013-10-31,46.75,47.7,45.15,46.9,162330,0
2013-11-01,47.05,47.05,44.55,46.7,178548,0
2013-11-04,46.7,50.5,46.6,49.5,286018,0
2013-11-05,48.05,49.15,46.05,46.5,203280,0
2013-11-06,46.65,47.3,45.05,45.65,188104,0
2013-11-07,45.7,45.9,41.8,43.1,273444,0
2013-11-08,42.8,45.9,42.8,45.85,173711,0
2013-11-11,45.6,46.5,44.7,44.8,105100,0
2013-11-12,44.5,44.95,43.65,44.25,142012,0
2013-11-13,44.75,48.1,43.9,44.3,208302,0
2013-11-14,44.15,46.3,43.3,45.9,140609,0
2013-11-15,45.9,46.25,45,46,100467,0
2013-11-18,45.95,46,44.15,44.4,158964,0
2013-11-19,44.2,44.4,42.35,43.2,132266,0
2013-11-20,43.6,44.45,43.15,44.2,200425,0
2013-11-21,44.5,46.25,44.3,46,125125,0
2013-11-22,46.25,47.45,45.55,46.65,140732,0
2013-11-25,46.75,46.75,44.4,45,100373,0
2013-11-26,45.05,46.45,44.85,46,60229,0
2013-11-27,45.6,46.1,44,44.6,63074,0
2013-11-29,44.65,45.7,43.45,45.05,37562,0
2013-12-02,44.95,45.1,42.75,44,117039,0
2013-12-03,43.8,44.55,43.2,43.6,90536,0
2013-12-04,43.3,44.65,42.45,43.15,114677,0
2013-12-05,42.95,43.5,42.4,43.2,87824,0
2013-12-06,43.5,44.1,42.8,43.25,199255,0
2013-12-09,43.75,43.85,42.2,42.9,162097,0
2013-12-10,42.75,43.65,41.2,42.2,192841,0
2013-12-11,42.25,44.9,41.2,42,300146,0
2013-12-12,42.05,43.35,41.75,42.25,109626,0
2013-12-13,42.05,42.25,40.3,41.35,145765,0
2013-12-16,41.65,42.8,41.1,42.6,204134,0
2013-12-17,42.75,43.1,42.1,42.55,118819,0
2013-12-18,42.75,44.05,42.4,43.35,210831,0
2013-12-19,43.4,43.9,42.9,43.75,197929,0
2013-12-20,44.05,45.65,43.85,44.95,364775,0
2013-12-23,44.95,45.7,44.8,45.25,87930,0
2013-12-24,45.05,45.95,44.65,45.9,28939,0
2013-12-26,45.75,45.85,44.4,44.65,80790,0
2013-12-27,44.4,46.3,43.7,45.75,103570,0
2013-12-30,45.75,46.25,44.25,44.35,49022,0
2013-12-31,44.15,45.3,44.15,45.15,66207,0
2014-01-02,44.45,44.65,43,43.15,129329,0
2014-01-03,43,43.35,42.4,42.95,96674,0
2014-01-06,42.8,43.6,42.45,42.7,146973,0
2014-01-07,42.75,44,42.7,43.5,97948,0
2014-01-08,43.15,43.65,42.85,43.15,100367,0
2014-01-09,43.1,43.95,42,42.1,179741,0
2014-01-10,42.3,43.4,41.75,43.35,91244,0
2014-01-13,42.7,43.05,41.45,41.9,129199,0
2014-01-14,41.9,42.85,41.9,42.8,67361,0
2014-01-15,42.85,43.4,42.05,42.15,102720,0
2014-01-16,41.9,43.7,41.9,43.25,83219,0
2014-01-17,43.25,43.7,41.65,41.9,114348,0
2014-01-21,42.4,44.15,42.05,44.15,129900,0
2014-01-22,44.25,45.35,43.55,44.65,133986,0
2014-01-23,44.55,45.15,43.8,43.9,140140,0
2014-01-24,43.4,43.95,41.95,43.15,92842,0
2014-01-27,43.35,43.4,41.65,42.2,88772,0
2014-01-28,42.4,42.7,41.85,42.15,73578,0
2014-01-29,41.45,41.7,40.6,41.45,111125,0
2014-01-30,41.9,42.1,41,41.35,82220,0
2014-01-31,40.4,40.45,39.35,39.95,205232,0
2014-02-03,40.05,40.15,38.35,39.2,169891,0
2014-02-04,39.9,41.1,39,39,114286,0
2014-02-05,38.7,38.85,36.75,38.35,147477,0
2014-02-06,38.45,40.05,38.15,39.4,135494,0
2014-02-07,39.4,40.75,38.95,40.1,121026,0
2014-02-10,39.75,40.7,39.5,40.5,99505,0
2014-02-11,40.6,41.75,40.4,41.3,112975,0
2014-02-12,41.55,43.35,41.55,43.05,148965,0
2014-02-13,42.5,43.75,41.9,43.4,89484,0
2014-02-14,43.3,44.1,43.25,43.6,89677,0
2014-02-18,44,44.85,43.85,44.15,131397,0
2014-02-19,44.15,45.6,43.75,44.8,111582,0
2014-02-20,44.75,45.85,44.4,45.8,94895,0
2014-02-21,46.05,46.3,45.4,45.9,130420,0
2014-02-24,46.35,47.6,46.25,47.1,159124,0
2014-02-25,46.85,47.6,46.45,46.55,153994,0
2014-02-26,46.35,46.55,45.1,45.6,74990,0
2014-02-27,45.5,46,44.5,45.95,91053,0
2014-02-28,46.05,47,45.4,46.6,121175,0
2014-03-03,46.35,47.65,46.35,46.55,184335,0
2014-03-04,47.05,48.2,46.65,47.1,168008,0
2014-03-05,46.95,47.1,45.7,45.9,79880,0
2014-03-06,45.9,46.4,45.55,46.15,52355,0
2014-03-07,46.4,46.75,45.5,45.8,107633,0
2014-03-10,48.25,48.25,42.95,44.6,203521,0
2014-03-11,44.2,44.45,40,40.6,357198,0
2014-03-12,40.1,40.3,38,39.35,297193,0
2014-03-13,39.45,39.6,38.05,38.35,218170,0
2014-03-14,38.35,39.35,38.05,38.45,153003,0
2014-03-17,38.4,38.55,37.2,37.75,204333,0
2014-03-18,37.6,37.75,36.65,36.85,274797,0
2014-03-19,37,37,35.65,35.85,237193,0
2014-03-20,34.35,35.6,32.25,35.6,579996,0
2014-03-21,36.8,37.9,35.35,37.7,392355,0
2014-03-24,37.6,37.75,36,36.6,203388,0
2014-03-25,36.7,36.95,36.15,36.7,179128,0
2014-03-26,36.9,37.3,35.4,35.45,116180,0
2014-03-27,35.65,36.7,35.4,35.5,237708,0
2014-03-28,35.7,36.25,35.35,35.6,133322,0
2014-03-31,35.95,36.35,35.5,36,115819,0
2014-04-01,36.2,36.5,35.3,35.7,95642,0
2014-04-02,35.55,35.65,34.3,35.05,273633,0
2014-04-03,35.1,37.05,34.55,36,314697,0
2014-04-04,36.3,36.7,35.65,35.7,154033,0
2014-04-07,35.75,36.2,34.25,34.6,163406,0
2014-04-08,34.85,36,34.85,35.7,156230,0
2014-04-09,35.75,36.6,35.2,36.45,136927,0
2014-04-10,36.4,36.85,35.55,35.9,171425,0
2014-04-11,35.65,36.6,35.5,35.7,160333,0
2014-04-14,36.1,37.95,35.65,36.6,221023,0
2014-04-15,36.4,37.6,36.25,37.3,178218,0
2014-04-16,37.45,37.6,36.85,37.35,108664,0
2014-04-17,37.35,39.45,36.95,39.25,181783,0
2014-04-21,39.25,39.8,38.35,39.45,122445,0
2014-04-22,39.5,39.6,38.5,38.65,104163,0
2014-04-23,38.5,39.1,38.4,38.65,94915,0
2014-04-24,39.05,39.85,38.75,39,119762,0
2014-04-25,38.7,38.8,36.5,36.85,132423,0
2014-04-28,37.2,37.65,35.8,36.35,111630,0
2014-04-29,36.7,38.3,36.55,37.5,87124,0
2014-04-30,37.4,37.85,36.25,37.5,109618,0
2014-05-01,37.6,38,36.1,36.65,115424,0
2014-05-02,36.65,37.8,36.55,37.5,78411,0
2014-05-05,37.2,37.95,36.35,36.5,97774,0
2014-05-06,36.75,39.2,36.75,37.7,202985,0
2014-05-07,37.8,37.9,36.35,36.85,107212,0
2014-05-08,36.75,37.05,35.2,35.3,132834,0
2014-05-09,35.05,36.8,35.05,36.4,101610,0
2014-05-12,36.4,37.9,36.2,37.5,176052,0
2014-05-13,37,40.3,36.7,39,341808,0
2014-05-14,39.2,40.5,38.55,38.65,245913,0
2014-05-15,38.6,38.8,36.1,38.05,228299,0
2014-05-16,38.05,39.6,36.85,39.35,205226,0
2014-05-19,39.4,40.6,38.6,40.4,196812,0
2014-05-20,40.35,40.45,39.3,39.65,139544,0
2014-05-21,40.05,40.7,39.65,40.55,146166,0
2014-05-22,40.5,41.5,39.95,40.35,158632,0
2014-05-23,40.5,41.1,39.95,40.05,110492,0
2014-05-27,39.95,40.95,39.65,40.85,79869,0
2014-05-28,40.75,41.65,40,41.15,153002,0
2014-05-29,41.7,42.6,41.4,42.4,190722,0
2014-05-30,42.45,42.45,41,41.6,122989,0
2014-06-02,42,42.2,40.6,40.65,119588,0
2014-06-03,40.7,40.7,39.65,40.5,102073,0
2014-06-04,40.55,41.3,39.85,41.2,85721,0
2014-06-05,41.05,41.9,40.1,41.7,110473,0
2014-06-06,41.85,43.2,41.45,42.6,105905,0
2014-06-09,42.65,44.25,42.5,43.8,141612,0
2014-06-10,43.9,44,42.15,42.5,74740,0
2014-06-11,42.15,43.45,41.95,42.35,75086,0
2014-06-12,42.55,44.4,42.4,43.9,153953,0
2014-06-13,44.15,44.25,42.5,44.2,121250,0
2014-06-16,44.2,44.9,43.65,43.95,112068,0
2014-06-17,43.8,44.05,42.6,43.85,88055,0
2014-06-18,43.85,44.1,42.7,43.2,108452,0
2014-06-19,43.25,44.1,42.8,43.8,140968,0
2014-06-20,43.65,44.25,43.3,43.95,278234,0
2014-06-23,43.45,44.7,43.15,43.35,124648,0
2014-06-24,43.5,43.85,40.3,40.75,172605,0
2014-06-25,40.5,41.85,39.85,41.8,124531,0
2014-06-26,42,42,40.4,41.5,106064,0
2014-06-27,40.95,42.45,40.95,42,218151,0
2014-06-30,41.8,43.4,41.55,43.2,107556,0
2014-07-01,43.6,43.85,42.75,42.8,115808,0
2014-07-02,42.8,43.1,41.9,42.3,97260,0
2014-07-03,42.5,42.6,42.05,42.3,32881,0
2014-07-07,42.05,42.05,39.65,39.75,93693,0
2014-07-08,39.75,39.9,38.55,39.4,92841,0
2014-07-09,39.35,39.9,38.85,39.65,62434,0
2014-07-10,38.75,39.35,38.15,39.2,119169,0
2014-07-11,39,39.15,38.25,38.8,182985,0
2014-07-14,39.4,40.5,38.95,39.7,127581,0
2014-07-15,39.4,39.55,37.45,38.3,155116,0
2014-07-16,38.6,39.95,38,39.8,149877,0
2014-07-17,39.8,40.4,37.85,38.05,85098,0
2014-07-18,37.95,39.05,37.35,38.95,121765,0
2014-07-21,38.75,39.15,37.85,38.95,84482,0
2014-07-22,39.1,39.45,38.25,39.25,79256,0
2014-07-23,39.65,40.25,39.15,39.6,150249,0
2014-07-24,39.75,40.3,39,39.85,76705,0
2014-07-25,39.3,39.6,38.55,39.2,77273,0
2014-07-28,39.1,39.1,37.25,38.95,118184,0
2014-07-29,38.8,40.2,38.6,39.45,106385,0
2014-07-30,39.85,40.1,39.15,39.45,106794,0
2014-07-31,39,39.25,37.75,38.2,127053,0
2014-08-01,38.25,38.25,36.95,37.25,140145,0
2014-08-04,37.45,38.9,36.7,38.85,116921,0
2014-08-05,38.45,38.75,36.55,37.7,160350,0
2014-08-06,37.6,39.5,37.55,38.05,117984,0
2014-08-07,38.4,38.45,36.15,37.35,130954,0
2014-08-08,37.35,38.85,37.1,38.85,79262,0
2014-08-11,39.1,40,39.05,39.35,111313,0
2014-08-12,38.5,38.5,35.35,37.15,284536,0
2014-08-13,37.2,37.9,35.55,36.3,215838,0
2014-08-14,36.25,37.05,35.45,35.8,226457,0
2014-08-15,36.15,36.8,35.75,36.6,122651,0
2014-08-18,36.95,37.1,36.15,36.5,78523,0
2014-08-19,36.7,38.15,36.65,37.8,103059,0
2014-08-20,37.7,37.95,37.15,37.8,70858,0
2014-08-21,37.85,38.2,36.9,37.9,93689,0
2014-08-22,37.75,38.05,37,37.5,61285,0
2014-08-25,37.75,39.05,37.75,38.9,78174,0
2014-08-26,39.05,40.3,38.9,38.95,140093,0
2014-08-27,38.9,39.2,38.45,38.65,61311,0
2014-08-28,38.4,39.55,38.1,39.55,64111,0
2014-08-29,39.65,40.25,39.2,40.15,72919,0
2014-09-02,40.15,40.25,39.05,39.55,88670,0
2014-09-03,39.95,40.25,38.9,39,61298,0
2014-09-04,39.05,39.85,37.05,37.4,139442,0
2014-09-05,37.15,38.4,37.15,38.3,65862,0
2014-09-08,37.95,38.15,36.5,37,60572,0
2014-09-09,36.9,37.6,35.9,36.25,104835,0
2014-09-10,36.15,36.7,35.2,36.6,84596,0
2014-09-11,36.05,38.25,35.65,37.6,123689,0
2014-09-12,37.4,37.45,36.05,37.1,103601,0
2014-09-15,37.05,37.3,35.85,36.65,72280,0
2014-09-16,36.6,38.2,36.6,37.15,117528,0
2014-09-17,37.3,38.3,36.7,37.05,100405,0
2014-09-18,37.25,37.8,36,36.45,59930,0
2014-09-19,36.5,36.8,35.3,35.4,270111,0
2014-09-22,35.05,35.4,32.8,32.8,149407,0
2014-09-23,32.85,34.25,32.55,33.5,144908,0
2014-09-24,33.5,35.85,32.6,34.4,157264,0
2014-09-25,34.35,34.55,32.7,33.7,139095,0
2014-09-26,33.8,34.6,33.1,34.2,104496,0
2014-09-29,33.7,34.85,33.3,34.6,84301,0
2014-09-30,34.5,34.55,31.05,31.35,192197,0
2014-10-01,31,31.25,30,30.3,162580,0
2014-10-02,29.85,30.5,28.6,30.05,283240,0
2014-10-03,30,30.7,29,29.4,178064,0
2014-10-06,29.45,30.55,28.55,29.9,131068,0
2014-10-07,29.5,29.75,27.65,27.7,124605,0
2014-10-08,27.6,27.6,25.4,26.25,310511,0
2014-10-09,25.65,26,24.1,24.7,224267,0
2014-10-10,24.4,25,22.2,22.55,298100,0
2014-10-13,22.5,23.15,20.3,20.45,314792,0
2014-10-14,20.3,20.65,17.7,18.65,518290,0
2014-10-15,17.85,19.3,15.85,19.3,622742,0
2014-10-16,19,22.6,18.6,21.9,522989,0
2014-10-17,22.45,22.75,18.65,18.75,261331,0
2014-10-20,18.65,19.25,17.4,18.25,203456,0
2014-10-21,18.15,19.25,18,18.8,212689,0
2014-10-22,19.2,19.8,17.5,17.6,361332,0
2014-10-23,18.05,19.3,17.55,18.7,202899,0
2014-10-24,18.6,19.25,18.05,18.75,131589,0
2014-10-27,18.1,18.4,16.9,17.15,208416,0
2014-10-28,17.3,19.2,17.05,19.15,218907,0
2014-10-29,19.3,19.85,17.8,17.95,318964,0
2014-10-30,17.8,18.2,16.8,17.7,206020,0
2014-10-31,17.65,17.75,15.65,17.4,274513,0
2014-11-03,17.35,18.15,16.55,16.85,197386,0
2014-11-04,16.2,16.45,15.2,15.55,240642,0
2014-11-05,15.8,16.7,15.4,16.2,138817,0
2014-11-06,15.9,16.2,15.25,15.95,130786,0
2014-11-07,15.85,18.15,15.55,18.05,215528,0
2014-11-10,17.6,18,13.8,14.5,721540,0
2014-11-11,13.6,14.15,12.85,13.5,407915,0
2014-11-12,13,13.25,12.15,12.5,442882,0
2014-11-13,12.5,12.85,12.1,12.3,240802,0
2014-11-14,12.3,13.5,12.1,13.15,240716,0
2014-11-17,13.15,13.15,12.35,12.35,213753,0
2014-11-18,12.4,12.95,12.2,12.35,148333,0
2014-11-19,12.5,12.75,12.15,12.45,172412,0
2014-11-20,12.35,13.7,12.35,13.35,427436,0
2014-11-21,13.8,14.35,13.45,14.25,527679,0
2014-11-24,14.15,14.25,13.5,13.8,195342,0
2014-11-25,13.95,14.2,13.25,13.85,330581,0
2014-11-26,13.75,13.95,13.25,13.65,143316,0
2014-11-28,12.25,12.25,9.35,9.4,508299,0
2014-12-01,9.25,9.75,8.8,8.85,605785,0
2014-12-02,8.75,10.25,8.35,9.9,353466,0
2014-12-03,10,10.8,9.65,9.65,241938,0
2014-12-04,9.55,10.35,9.1,9.85,214551,0
2014-12-05,9.6,9.9,8.6,8.75,247662,0
2014-12-08,8.5,8.5,7.25,7.35,245346,0
2014-12-09,7.3,7.65,6.6,6.7,414549,0
2014-12-10,6.55,6.85,6.25,6.4,264671,0
2014-12-11,6.55,6.8,5.95,6.05,483073,0
2014-12-12,6.2,6.2,5.4,5.5,265772,0
2014-12-15,5.65,6.25,5.15,5.2,637966,0
2014-12-16,5.05,5.75,5,5.15,618056,0
2014-12-17,5.3,5.75,5.1,5.65,703245,0
2014-12-18,5.9,6.2,5.55,6.1,450535,0
2014-12-19,6.15,6.9,6,6.55,1038283,0
2014-12-22,6.5,6.65,5.9,6.05,321799,0
2014-12-23,6.25,6.45,5.75,5.9,300889,0
2014-12-24,5.75,5.9,5.5,5.65,171119,0
2014-12-26,5.8,6,5.65,5.75,124825,0
2014-12-29,5.85,5.85,5.15,5.2,281390,0
2014-12-30,5.25,5.5,5.05,5.2,377253,0
2014-12-31,5.25,7,5.25,6.6,760779,0
2015-01-02,6.7,7.1,5.85,5.9,279197,0
2015-01-05,5.8,5.85,5.1,5.45,315077,0
2015-01-06,5.5,5.6,5.1,5.15,196697,0
2015-01-07,5.25,5.4,4.45,4.45,449086,0
2015-01-08,4.55,4.6,4.2,4.2,448057,0
2015-01-09,4.25,4.4,3.8,4.2,523023,0
2015-01-12,4.05,4.3,3.85,4.05,201203,0
2015-01-13,4,4.1,3.55,3.65,422114,0
2015-01-14,3.55,3.75,3.4,3.6,258114,0
2015-01-15,3.65,4.25,3.65,3.9,177119,0
2015-01-16,3.9,4.25,3.9,4.1,120842,0
2015-01-20,3.95,4.1,3.55,4,178732,0
2015-01-21,3.8,4.3,3.8,4.3,124515,0
2015-01-22,4.3,4.35,4.1,4.35,96050,0
2015-01-23,4.4,4.55,4.15,4.2,138051,0
2015-01-26,4.3,4.45,4.1,4.2,167984,0
2015-01-27,4.2,4.3,4.15,4.2,135820,0
2015-01-28,4.3,4.3,3.9,3.9,93749,0
2015-01-29,3.9,4,3.55,3.7,136793,0
2015-01-30,3.55,3.8,3.45,3.65,144214,0
2015-02-02,3.85,3.85,3.55,3.75,178255,0
2015-02-03,3.9,4.9,3.9,4.75,572190,0
2015-02-04,4.75,4.75,4.25,4.3,227730,0
2015-02-05,4.5,5.5,4.45,5.45,588897,0
2015-02-06,5.8,6.4,5.1,6.05,768593,0
2015-02-09,6.35,6.55,5.9,6,386330,0
2015-02-10,5.4,5.65,4.9,5.65,370760,0
2015-02-11,5.65,5.9,5.25,5.85,180841,0
2015-02-12,6.1,6.4,5.55,5.7,195668,0
2015-02-13,6.35,6.35,5.65,5.7,186034,0
2015-02-17,5.95,6,5.2,5.85,335692,0
2015-02-18,5.7,5.85,5.5,5.65,231471,0
2015-02-19,5.45,5.75,5.25,5.5,154586,0
2015-02-20,5.7,5.7,5.25,5.4,179012,0
2015-02-23,5.35,5.45,5.15,5.2,179275,0
2015-02-24,5.2,5.45,5.05,5.25,105899,0
2015-02-25,5.25,5.55,5.2,5.4,127483,0
2015-02-26,5.45,5.5,5.2,5.25,75691,0
2015-02-27,5.2,5.45,5.15,5.3,129133,0
2015-03-02,5.45,5.45,5.2,5.2,95860,0
2015-03-03,5.2,5.4,5.2,5.25,143660,0
2015-03-04,5.25,5.4,4.95,4.95,222640,0
2015-03-05,4.9,5.15,4.35,4.65,229440,0
2015-03-06,4.65,4.85,4.5,4.55,84760,0
2015-03-09,4.65,4.8,4.35,4.5,100340,0
2015-03-10,4.4,4.5,4,4,140280,0
2015-03-11,3.95,4,3.7,3.75,193620,0
2015-03-12,3.75,4.05,3.5,3.55,125300,0
2015-03-13,3.5,3.5,3.1,3.1,271200,0
2015-03-16,3.1,3.55,2.85,3.5,223880,0
2015-03-17,3.5,3.5,2.95,3.5,202240,0
2015-03-18,3.45,3.6,3.15,3.4,127400,0
2015-03-19,3.6,3.6,3,3.1,173620,0
2015-03-20,3.1,3.4,3.05,3.2,398500,0
2015-03-23,3.1,3.25,3,3.1,175320,0
2015-03-24,3.15,3.15,3,3,113500,0
2015-03-25,3.15,3.2,3,3.05,131480,0
2015-03-26,3.15,3.15,2.8,2.95,228060,0
2015-03-27,3.05,3.1,2.75,2.8,197420,0
2015-03-30,3.05,3.05,2.8,2.95,211260,0
2015-03-31,2.95,3,2.8,2.8,94138,0
2015-04-01,2.95,2.95,2.75,2.85,171020,0
2015-04-02,2.85,3.1,2.85,2.95,214080,0
2015-04-06,2.95,3.85,2.95,3.75,317920,0
2015-04-07,3.7,4.9,3.7,4.8,500442,0
2015-04-08,4.85,5.2,4.4,4.45,385040,0
2015-04-09,4.4,4.5,4.05,4.3,177095,0
2015-04-10,4.5,4.7,4.35,4.45,105020,0
2015-04-13,4.6,4.65,4.3,4.4,135780,0
2015-04-14,4.5,5.4,4.4,5.1,468980,0
2015-04-15,5.45,6.25,5.35,6.15,589279,0
2015-04-16,6.15,6.65,5.7,6.6,383890,0
2015-04-17,6.6,7.25,6,6.8,402680,0
2015-04-20,6.85,7.55,6.5,7.25,444662,0
2015-04-21,7.35,7.85,6.75,7.1,469697,0
2015-04-22,7.05,7.4,6.65,6.8,212777,0
2015-04-23,6.8,7.25,6.8,7,121880,0
2015-04-24,7,7.2,6.25,6.7,223739,0
2015-04-27,6.65,6.75,6.35,6.45,109660,0
2015-04-28,6.35,6.6,5.9,6.05,213980,0
2015-04-29,5.75,6.6,5.7,6.15,323380,0
2015-04-30,6.2,6.4,5.75,6.2,180940,0
2015-05-01,6.35,6.4,6,6.35,126420,0
2015-05-04,6.35,6.65,6.1,6.35,236820,0
2015-05-05,6.5,7,6.5,6.75,285820,0
2015-05-06,7,7,6.55,6.8,153357,0
2015-05-07,6.65,6.7,6.1,6.2,388284,0
2015-05-08,6.05,6.35,5.8,6.35,110320,0
2015-05-11,6.4,6.5,6.25,6.5,75060,0
2015-05-12,6.2,7.1,5.7,7.1,226698,0
2015-05-13,7.3,7.35,6.55,7,174360,0
2015-05-14,7.2,7.45,6.85,7.35,252640,0
2015-05-15,7.25,7.6,7,7.5,131733,0
2015-05-18,7.5,8.8,7.4,8.65,336309,0
2015-05-19,9,9,7.75,8.35,224580,0
2015-05-20,8.15,8.75,8.05,8.65,157380,0
2015-05-21,8.9,8.9,8.3,8.4,165860,0
2015-05-22,8.4,8.4,7.65,7.8,205920,0
2015-05-26,7.55,7.65,6.9,7.25,160861,0
2015-05-27,7.4,7.4,6.8,6.9,113920,0
2015-05-28,6.9,6.95,6.35,6.55,227252,0
2015-05-29,6.85,6.85,5.85,5.85,379380,0
2015-06-01,6.05,6.2,5.9,5.95,111216,0
2015-06-02,6.05,6.1,5.75,5.95,133826,0
2015-06-03,5.9,6.15,5.35,5.45,201340,0
2015-06-04,5.45,5.45,5.15,5.25,141600,0
2015-06-05,5.3,5.45,5.1,5.4,119820,0
2015-06-08,5.4,5.7,5.3,5.5,89040,0
2015-06-09,5.55,6.9,5.55,6.6,410566,0
2015-06-10,6.8,7.2,6.3,6.65,213831,0
2015-06-11,6.5,6.55,5.9,6.15,145393,0
2015-06-12,6.25,6.35,6.05,6.15,74980,0
2015-06-15,6.1,6.2,5.65,6,121520,0
2015-06-16,6.05,6.1,5.9,6.05,85800,0
2015-06-17,6.15,6.4,5.75,5.85,120100,0
2015-06-18,5.75,5.9,5.65,5.75,110180,0
2015-06-19,5.85,5.85,5.45,5.45,178840,0
2015-06-22,5.5,5.5,5,5.1,318760,0
2015-06-23,5.1,5.85,5,5.5,315667,0
2015-06-24,5.4,5.65,5.2,5.5,182580,0
2015-06-25,5.4,5.75,5.3,5.4,166400,0
2015-06-26,5.25,5.35,4.75,5,1508920,0
2015-06-29,4.55,4.9,4.55,4.9,211680,0
2015-06-30,5.05,5.1,4.5,4.85,240009,0
2015-07-01,4.7,4.85,4.35,4.35,169660,0
2015-07-02,4.35,4.5,4.25,4.25,45720,0
2015-07-06,4.1,4.1,3.8,4.1,182880,0
2015-07-07,4.05,4.5,3.85,4.35,141200,0
2015-07-08,4.25,4.5,3.95,3.95,84100,0
2015-07-09,4.1,4.4,3.95,4.15,145840,0
2015-07-10,4.05,4.2,3.7,3.7,149680,0
2015-07-13,3.9,4,3.7,3.75,77400,0
2015-07-14,3.75,4.05,3.75,3.9,138410,0
2015-07-15,3.95,4,3.7,3.9,90488,0
2015-07-16,3.9,3.9,3.4,3.5,116260,0
2015-07-17,3.6,3.9,3.4,3.9,152660,0
2015-07-20,3.9,3.9,3.5,3.7,66700,0
2015-07-21,3.65,3.8,3.6,3.65,30280,0
2015-07-22,3.5,3.7,3.4,3.5,93160,0
2015-07-23,3.5,3.75,3.5,3.5,36660,0
2015-07-24,3.5,3.55,3.1,3.2,114280,0
2015-07-27,3.25,3.5,3.15,3.15,33220,0
2015-07-28,3.2,3.25,3,3,104600,0
2015-07-29,3.05,3.15,2.8,2.9,108700,0
2015-07-30,3.05,4,2.85,4,478740,0
2015-07-31,3.95,3.95,3.15,3.15,271080,0
2015-08-03,3.15,3.15,2.65,2.75,311692,0
2015-08-04,2.75,2.95,2.65,2.75,173960,0
2015-08-05,2.75,2.75,2.45,2.5,418160,0
2015-08-06,2.55,2.75,2.25,2.6,134148,0
2015-08-07,2.65,2.75,2.6,2.6,119800,0
2015-08-10,2.65,2.95,2.6,2.75,176020,0
2015-08-11,2.6,2.7,2.45,2.7,66010,0
2015-08-12,2.45,2.8,2.45,2.75,104000,0
2015-08-13,2.75,2.75,2.55,2.6,51360,0
2015-08-14,2.65,2.7,2.45,2.45,50260,0
2015-08-17,2.55,2.6,2.45,2.5,27060,0
2015-08-18,2.55,2.55,2.4,2.5,15280,0
2015-08-19,2.45,2.45,2.25,2.35,39880,0
2015-08-20,2.35,2.45,2.25,2.25,75900,0
2015-08-21,2.25,2.3,1.9,2.1,123840,0
2015-08-24,1.55,2.15,1.25,1.8,62020,0
2015-08-25,2,2.4,1.85,1.95,68680,0
2015-08-26,2.1,2.2,1.95,2,39700,0
2015-08-27,2.1,2.25,2.1,2.2,78800,0
2015-08-28,2.15,2.6,2.1,2.3,137500,0
2015-08-31,2.4,2.55,2.35,2.5,120540,0
2015-09-01,2.5,2.55,2.35,2.5,73500,0
2015-09-02,2.45,2.5,2.2,2.35,43120,0
2015-09-03,2.45,2.5,2.35,2.5,22120,0
2015-09-04,2.5,2.5,2.3,2.4,18560,0
2015-09-08,2.5,2.65,2.4,2.6,87060,0
2015-09-09,2.65,2.75,1.85,2.35,97400,0
2015-09-10,2.35,2.7,2.35,2.65,59551,0
2015-09-11,2.75,2.8,2.45,2.45,44980,0
2015-09-14,2.45,2.65,2.1,2.1,68700,0
2015-09-15,2.15,2.25,2.1,2.15,19260,0
2015-09-16,2.2,2.4,2.15,2.35,17540,0
2015-09-17,2.4,2.85,2.4,2.8,155877,0
2015-09-18,2.7,2.85,2.55,2.85,64820,0
2015-09-21,2.85,2.85,2.6,2.65,16260,0
2015-09-22,2.6,2.7,2.5,2.6,20940,0
2015-09-23,2.55,2.65,2.35,2.55,21120,0
2015-09-24,2.5,2.55,2.3,2.3,53236,0
2015-09-25,2.5,2.5,2.2,2.25,27860,0
2015-09-28,2.15,2.4,2.05,2.15,118013,0
2015-09-29,2.2,2.3,1.75,1.75,141060,0
2015-09-30,1.9,2.1,1.85,1.95,132420,0
2015-10-01,2,2.25,1.95,2,122560,0
2015-10-02,2,2.15,1.95,2.1,116760,0
2015-10-05,2.25,2.25,2,2.1,97188,0
2015-10-06,2.15,2.5,2.05,2.4,135040,0
2015-10-07,2.5,2.9,2.5,2.75,223460,0
2015-10-08,2.9,2.95,2.55,2.8,189920,0
2015-10-09,2.85,3,2.7,2.8,142060,0
2015-10-12,2.8,2.8,2.7,2.75,85026,0
2015-10-13,2.75,2.8,2.7,2.8,31980,0
2015-10-14,2.8,2.85,2.75,2.8,40840,0
2015-10-15,2.75,2.95,2.75,2.8,81040,0
2015-10-16,2.8,2.85,2.75,2.8,63820,0
2015-10-19,2.6,2.95,2.6,2.75,59072,0
2015-10-20,2.65,2.85,2.65,2.815,15473,0
2015-10-21,2.85,3,2.75,2.8,101120,0
2015-10-22,2.8,2.9,2.7,2.8,37000,0
2015-10-23,2.85,2.85,2.7,2.7,109840,0
2015-10-26,2.7,2.7,2.5,2.6,58160,0
2015-10-27,2.55,2.65,2.3,2.35,56140,0
2015-10-28,2.4,2.6,2.3,2.45,541460,0
2015-10-29,2.4,2.55,2.35,2.45,51180,0
2015-10-30,2.4,2.5,2.35,2.35,55800,0
2015-11-02,2.35,2.6,2.35,2.5,45699,0
2015-11-03,2.55,2.75,2.5,2.6,74700,0
2015-11-04,2.6,2.9,2.25,2.5,42994,0
2015-11-05,2.45,2.5,2.35,2.45,48120,0
2015-11-06,2.5,2.65,2.45,2.55,25120,0
2015-11-09,2.55,2.7,2.35,2.6,23805,0
2015-11-10,2.6,2.8,2.35,2.8,56420,0
2015-11-11,2.8,2.9,2.7,2.75,50160,0
2015-11-12,2.75,2.75,2.55,2.65,30440,0
2015-11-13,2.6,2.75,2.55,2.65,20160,0
2015-11-16,2.6,2.9,2.6,2.85,26700,0
2015-11-17,2.8,3.1,2.75,3,65080,0
2015-11-18,3.1,3.25,3,3.1,88480,0
2015-11-19,3,3.25,3,3,46640,0
2015-11-20,2.95,3.15,2.7,2.8,39480,0
2015-11-23,2.9,3.4,2.9,3.3,67240,0
2015-11-24,3.35,4.05,3.15,3.95,85500,0
2015-11-25,4.05,4.5,4,4.4,142260,0
2015-11-27,4.25,4.45,4.15,4.45,34060,0
2015-11-30,4.45,4.5,4,4.05,130520,0
2015-12-01,4.15,4.4,4.05,4.4,108604,0
2015-12-02,4.4,4.9,4.2,4.35,110869,0
2015-12-03,4.3,4.65,4.3,4.6,77327,0
2015-12-04,4.35,4.7,4.25,4.55,80020,0
2015-12-07,4.5,4.55,3.75,4.3,131460,0
2015-12-08,3.05,4,3.05,3.95,89891,0
2015-12-09,3.8,4.45,3.5,4.1,63740,0
2015-12-10,4.05,4.45,4,4.45,52840,0
2015-12-11,4.15,4.4,4.05,4.25,33720,0
2015-12-14,4.25,4.25,3.85,4.15,40635,0
2015-12-15,4.2,4.5,4.1,4.35,89060,0
2015-12-16,4.4,4.5,4.05,4.05,33480,0
2015-12-17,4.25,4.3,3.95,4.15,52940,0
2015-12-18,4.15,4.3,3.8,4.2,34300,0
2015-12-21,4.05,4.15,3.5,3.8,41240,0
2015-12-22,3.95,3.95,3.5,3.5,31645,0
2015-12-23,3.65,4.25,3.65,4.05,104780,0
2015-12-24,4.05,4.1515,3.955,4.097,78061,0
2015-12-28,4.1,4.15,3.749,3.85,60661,0
2015-12-29,3.965,4,3.7,3.8065,83431,0
2015-12-30,3.71,4.35,3.6995,4.3,64208,0
2015-12-31,4.25,4.375,4.1095,4.35,61734,0
2016-01-04,4.4,4.4,4.25,4.2995,23334,0
2016-01-05,4.385,4.3995,4.25,4.27,11004,0
2016-01-06,4.25,4.4,4.077,4.2,104680,0
2016-01-07,4.0105,4.198,3.809,3.85,26698,0
2016-01-08,3.75,3.85,3.014,3.7,96422,0
2016-01-11,3.7,3.85,3.6255,3.667,21216,0
2016-01-12,3.6505,3.85,3.161,3.6,251026,0
2016-01-13,3.85,3.85,3.3155,3.328,142065,0
2016-01-14,3.25,3.45,3.061,3.35,81832,0
2016-01-15,3.2,3.2,3.05,3.055,45342,0
2016-01-19,3.05,3.15,2.75,2.85,46660,0
2016-01-20,2.85,3,2.708,2.9335,89808,0
2016-01-21,3,3.248,3,3.182,38789,0
2016-01-22,3.25,3.45,3.1,3.1,23028,0
2016-01-25,3.15,3.1505,2.7675,2.7675,9294,0
2016-01-26,2.75,3.05,2.725,3,36507,0
2016-01-27,3.1595,3.2535,2.9,2.9,30330,0
2016-01-28,3.0435,3.3,3.0435,3.173,64146,0
2016-01-29,3.5,3.599,3.0065,3.25,50504,0
2016-02-01,3.13,3.9,3,3.9,18197,0
2016-02-02,3.25,3.25,3,3,19098,0
2016-02-03,3.095,3.194,3,3.111,36386,0
2016-02-04,3.14,3.35,3,3,28321,0
2016-02-05,3,3.05,2.9,2.95,78579,0
2016-02-08,2.95,2.959,2.5005,2.614,41182,0
2016-02-09,2.8445,2.8445,2.5825,2.7,41542,0
2016-02-10,2.65,2.734,2.4,2.734,19305,0
2016-02-11,2.65,2.841,2.4555,2.556,34508,0
2016-02-12,2.79,2.79,2.3,2.475,73234,0
2016-02-16,2.575,2.575,2.377,2.5,23804,0
2016-02-17,2.5005,2.75,2.5,2.7295,27734,0
2016-02-18,2.742,2.9,2.491,2.65,80043,0
2016-02-19,2.6,2.64,2.359,2.4495,11886,0
2016-02-22,2.555,2.65,2.5,2.6335,19233,0
2016-02-23,2.65,2.6775,2.35,2.3535,9613,0
2016-02-24,2.25,2.44,2.25,2.392,17468,0
2016-02-25,2.5115,2.65,2.3,2.381,31737,0
2016-02-26,2.47,2.725,2.385,2.6,6073,0
2016-02-29,2.65,2.7,2.4,2.55,19252,0
2016-03-01,2.589,2.75,2.5,2.582,16550,0
2016-03-02,2.6,2.7995,2.4275,2.75,28137,0
2016-03-03,2.66,2.9,2.61,2.75,23567,0
2016-03-04,2.9,3.4175,2.8005,3.011,87242,0
2016-03-07,3.211,3.9,3.2,3.2,137627,0
2016-03-08,3.35,3.5175,3.05,3.05,60863,0
2016-03-09,3.1005,3.175,2.9625,2.975,39647,0
2016-03-10,2.95,3.075,2.725,2.949,58518,0
2016-03-11,2.95,3.25,2.9,3.25,51985,0
2016-03-14,3.15,3.1975,2.95,3.0645,31872,0
2016-03-15,3.0815,3.1495,2.95,3.0735,27666,0
2016-03-16,3.1,3.15,2.8,2.85,59188,0
2016-03-17,2.9925,3.15,2.7,3,33478,0
2016-03-18,2.955,3.1,2.3505,2.6565,222375,0
2016-03-21,2.649,2.8135,2.55,2.6995,26406,0
2016-03-22,2.7,2.975,2.6685,2.8925,27049,0
2016-03-23,2.9,2.949,2.6,2.85,68883,0
2016-03-24,2.75,2.785,2.5005,2.75,76435,0
2016-03-28,2.76,2.8475,2.6025,2.74,10434,0
2016-03-29,2.6625,2.75,2.6,2.6,10312,0
2016-03-30,2.8495,2.85,2.65,2.729,22665,0
2016-03-31,2.67,2.8,2.55,2.55,28596,0
2016-04-01,2.56,2.6495,2.4,2.4,48259,0
2016-04-04,2.35,2.523,2.35,2.418,36101,0
2016-04-05,2.45,2.65,2.45,2.65,10579,0
2016-04-06,2.7,2.7,2.55,2.577,21212,0
2016-04-07,2.68,2.7,2.4105,2.4105,11068,0
2016-04-08,2.5,2.63,2.5,2.5585,20408,0
2016-04-11,2.605,2.8,2.5,2.5795,48638,0
2016-04-12,2.74,2.9925,2.7095,2.95,96998,0
2016-04-13,2.85,2.99,2.65,2.65,58132,0
2016-04-14,2.65,2.815,2.6,2.69,15791,0
2016-04-15,2.69,2.75,2.5335,2.6,37851,0
2016-04-18,2.5,2.675,2.5,2.65,48588,0
2016-04-19,2.7,3,2.51,2.9995,44968,0
2016-04-20,2.91,3.25,2.91,3.2,61590,0
2016-04-21,3.2,3.2,3,3,13796,0
2016-04-22,3,3.15,3,3.0165,43003,0
2016-04-25,3.1,3.308,3.0585,3.308,57741,0
2016-04-26,3.345,3.4,3.1,3.3,64606,0
2016-04-27,3.355,3.641,3.3,3.55,113905,0
2016-04-28,3.65,3.85,2.55,2.68,2659686,0
2016-04-29,3,3.2,2.85,3.19,483533,0
2016-05-02,3.04,3.25,2.86,2.958,48787,0
2016-05-03,3.005,3.005,2.812,2.8975,31032,0
2016-05-04,2.85,3.14,2.81,3.085,105901,0
2016-05-05,3.195,3.35,3.1,3.285,76938,0
2016-05-06,3.2,3.5,3.15,3.382,50424,0
2016-05-09,3.33,3.4,3.205,3.25,47737,0
2016-05-10,3.25,3.33,3.1,3.19,25097,0
2016-05-11,3.1,3.15,3,3.0025,69728,0
2016-05-12,2.955,3.0455,2.8315,2.9075,87259,0
2016-05-13,2.985,2.985,2.65,2.6555,100856,0
2016-05-16,2.69,2.8545,2.656,2.7205,34810,0
2016-05-17,2.705,2.8725,2.55,2.8725,103493,0
2016-05-18,2.84,2.875,2.5505,2.855,120884,0
2016-05-19,2.8425,2.935,2.7,2.855,158524,0
2016-05-20,2.81,2.934,2.55,2.7025,1025020,0
2016-05-23,2.7025,2.95,2.683,2.8075,37641,0
2016-05-24,2.9495,2.95,2.8415,2.85,21534,0
2016-05-25,2.9155,3.2,2.85,3,42965,0
2016-05-26,3.09,3.15,3.0555,3.1105,125586,0
2016-05-27,3.145,3.295,3.075,3.15,23226,0
2016-05-31,3.0605,3.2,3.0495,3.1,205659,0
2016-06-01,3.075,3.1355,2.8645,2.95,188805,0
2016-06-02,2.9,3.1425,2.9,3.05,99309,0
2016-06-03,2.962,3.05,2.906,3.05,57680,0
2016-06-06,3.04,3.25,2.85,3.1725,115810,0
2016-06-07,3.151,3.355,3.145,3.25,66242,0
2016-06-08,3.3,3.6089,3.25,3.59,272470,0
2016-06-09,3.55,3.64,3.41,3.6,231464,0
2016-06-10,3.6,3.7,3.44,3.65,391355,0
2016-06-13,3.58,3.64,3.34,3.4,98634,0
2016-06-14,3.37,3.44,3.1599,3.33,140810,0
2016-06-15,3.33,3.49,3.1499,3.35,105783,0
2016-06-16,3.35,3.47,3.18,3.39,126093,0
2016-06-17,3.48,3.7186,3.41,3.52,163193,0
2016-06-20,3.53,3.83,3.46,3.8,198873,0
2016-06-21,3.79,3.79,3.52,3.77,54296,0
2016-06-22,3.8,3.8004,3.43,3.67,120615,0
2016-06-23,3.72,3.72,3.55,3.59,138487,0
2016-06-24,3.43,3.43,3.19,3.39,119118,0
2016-06-27,3.31,3.31,2.8699,2.92,139047,0
2016-06-28,3.01,3.2499,2.94,3.14,107662,0
2016-06-29,3.18,3.3147,3.1,3.1,99470,0
2016-06-30,3.09,3.09,2.89,2.97,97990,0
2016-07-01,3.02,3.2,3.0045,3.09,84272,0
2016-07-05,3,3,2.76,2.88,115366,0
2016-07-06,2.83,2.95,2.8245,2.9,21395,0
2016-07-07,2.84,2.97,2.84,2.95,63070,0
2016-07-08,3.47,3.83,3.29,3.8,620786,0
2016-07-11,4.4,6.18,4.26,6.07,7778761,0
2016-07-12,6.2,7.55,5.6,6.67,7630281,0
2016-07-13,6.73,8.03,6.01,7.62,8653207,0
2016-07-14,7.75,7.78,6.97,7.16,3846305,0
2016-07-15,7.12,7.9,7,7.71,2380399,0
2016-07-18,7.63,8.2999,7.33,7.69,1789929,0
2016-07-19,7.57,7.8,7.12,7.33,896620,0
2016-07-20,7.17,7.4,7.01,7.17,760926,0
2016-07-21,7.2,7.3484,6.9126,7.04,515532,0
2016-07-22,7.13,7.9,7.12,7.64,942464,0
2016-07-25,7.52,7.65,6.92,6.97,679118,0
2016-07-26,6.87,7.17,6.81,7.08,486725,0
2016-07-27,7.1,7.2384,6.58,6.72,490233,0
2016-07-28,6.66,6.84,6.44,6.66,341908,0
2016-07-29,6.59,6.95,6.45,6.87,462797,0
2016-08-01,6.86,6.86,5.99,6.16,454823,0
2016-08-02,6.24,6.299,5.72,5.94,582170,0
2016-08-03,5.9,6.22,5.781,6.22,462858,0
2016-08-04,6.29,6.84,6.06,6.64,525241,0
2016-08-05,6.6,6.92,6.42,6.75,251015,0
2016-08-08,6.78,8.4,6.78,8.35,1634946,0
2016-08-09,9.64,10.94,9.17,9.76,5537625,0
2016-08-10,9.64,12.6,9.19,11.21,6273456,0
2016-08-11,11.23,14.14,10.83,13.88,6435205,0
2016-08-12,14.09,15.29,13.45,14.43,5403129,0
2016-08-15,14.4,17.49,14.001,17.42,4255564,0
2016-08-16,17.14,19.97,16.55,18.21,8114654,0
2016-08-17,17.66,18.28,16.66,17.95,3234962,0
2016-08-18,18.04,20.11,17.33,17.95,4557457,0
2016-08-19,17.13,19.1,16.48,18.97,3645583,0
2016-08-22,18.54,20.48,18.18,19.41,4600446,0
2016-08-23,19.19,19.44,17.4,17.52,3684373,0
2016-08-24,17.47,18.06,17.02,17.87,1997793,0
2016-08-25,17.5,17.9336,15.85,16.08,3193052,0
2016-08-26,16.06,17.36,15.91,16.68,1628839,0
2016-08-29,16.46,16.8689,15.7001,16.74,1341518,0
2016-08-30,16.84,17.6099,16.62,17.14,885529,0
2016-08-31,16.81,17.2,16.31,16.91,691279,0
2016-09-01,16.61,17.78,16.3601,17.7,1654148,0
2016-09-02,18,22.12,17.865,22.03,5771603,0
2016-09-06,23.27,23.87,21.51,22.88,3966938,0
2016-09-07,22.95,23.18,21.31,22.95,1841989,0
2016-09-08,22.99,24.95,22.575,24.21,2473794,0
2016-09-09,23.11,23.48,21.75,22.37,1256848,0
2016-09-12,21.83,23.44,21.45,22.66,1574321,0
2016-09-13,22.11,22.6,21.42,22.38,976735,0
2016-09-14,22.09,23.28,21.67,22.72,912658,0
2016-09-15,22.49,24.7,22.49,24.7,1311775,0
2016-09-16,24.465,25.48,23.06,23.25,1545629,0
2016-09-19,23.69,24.78,23.5,23.93,990268,0
2016-09-20,23.82,24.2299,23.3,23.34,1051916,0
2016-09-21,23.89,24.44,23.52,23.74,916432,0
2016-09-22,24.25,24.37,22.17,22.64,1306488,0
2016-09-23,22.47,22.8,21.58,22.02,1210555,0
2016-09-26,22.1501,23.29,22.1501,22.49,674878,0
2016-09-27,22.2,22.2,20.47,20.96,1109609,0
2016-09-28,21.07,23.91,20.7,23.63,1448949,0
2016-09-29,23.24,25.4,22.86,24.01,1717044,0
2016-09-30,24.04,26.5,24.04,26.06,1831454,0
2016-10-03,26.28,26.469,24.3,25.68,1306440,0
2016-10-04,25.91,26.5,25,25.68,637068,0
2016-10-05,30.04,30.8472,28.11,30.7,5284454,0
2016-10-06,31,31.05,29.105,29.68,2236364,0
2016-10-07,29.86,30.07,28.65,29.51,947007,0
2016-10-10,29.84,30.93,29.37,29.7,1475560,0
2016-10-11,29.6,29.66,28.35,29.18,741757,0
2016-10-12,28.89,29.32,28.56,28.85,396019,0
2016-10-13,28.55,30.5,28.2,30.06,560754,0
2016-10-14,30.96,33.1,30.96,32.24,2291228,0
2016-10-17,32,33.17,31.601,33.08,981942,0
2016-10-18,33.19,33.84,30.89,31.46,1242595,0
2016-10-19,31.52,33.79,31.51,32.51,1036661,0
2016-10-20,31.17,32.95,31.17,32.62,707351,0
2016-10-21,32.36,32.72,31.91,32.62,603277,0
2016-10-24,32.48,32.695,30.2,30.78,902051,0
2016-10-25,30.78,31.3799,30.33,30.46,564984,0
2016-10-26,29.81,30.44,28.53,28.94,1048330,0
2016-10-27,28.91,29.7099,28.511,29.37,553791,0
2016-10-28,29.39,29.6,27.71,27.76,597560,0
2016-10-31,27.55,27.67,25.404,25.9,1177775,0
2016-11-01,26.21,26.83,24.94,25.39,607776,0
2016-11-02,25.17,25.17,22.6,23.48,1027556,0
2016-11-03,23.8,24,22.27,23.74,652061,0
2016-11-04,23.34,25.1399,23.1001,23.88,666930,0
2016-11-07,24.4,24.87,23.05,23.52,659927,0
2016-11-08,23.93,27.57,23.77,26.42,1416832,0
2016-11-09,26.14,30.178,25.95,30.05,1170603,0
2016-11-10,29.75,30.12,27.58,28.01,836757,0
2016-11-11,27.95,28.0575,24.77,25.5,963150,0
2016-11-14,25.34,27.2422,24.26,27.09,895668,0
2016-11-15,28.51,31.34,28.3,30.63,1025553,0
2016-11-16,30.65,30.87,29.09,29.34,741545,0
2016-11-17,29.79,32.38,29.6901,30.04,920035,0
2016-11-18,30.89,31.6399,30.42,31.14,501455,0
2016-11-21,32.34,35,32.3301,34.12,1202739,0
2016-11-22,34.18,34.2199,32.22,33.09,802699,0
2016-11-23,32.58,33.06,31.75,32.1,552073,0
2016-11-25,31.99,32.7,31.43,32.54,218391,0
2016-11-28,32.7,33.09,29.05,29.07,1142544,0
2016-11-29,27.94,28.61,26.7,27.89,944041,0
2016-11-30,31.39,34.41,30.05,33.54,3123480,0
2016-12-01,35,35.3799,31.93,32.17,1373593,0
2016-12-02,31.78,34.0199,31.5,33.9,1108215,0
2016-12-05,34.21,35.54,32.77,32.99,1691651,0
2016-12-06,32.83,33.97,32.59,33.81,720517,0
2016-12-07,33.42,34.09,32.07,33.06,597715,0
2016-12-08,33.07,34.18,33.06,33.97,644388,0
2016-12-09,34.01,35.66,33.51,33.74,1077862,0
2016-12-12,35.52,37,33.75,34.72,1247428,0
2016-12-13,35.04,35.48,33.51,35.26,615769,0
2016-12-14,34.61,36,34.36,34.91,880357,0
2016-12-15,34.42,37.31,34.25,37.14,1054783,0
2016-12-16,37.3,39.63,36.955,39.12,3250773,0
2016-12-19,39.92,41.33,38.32,41,1320091,0
2016-12-20,40.33,42.34,39.5,40.12,3330560,0
2016-12-21,40.4,40.67,38.66,38.79,942493,0
2016-12-22,38.92,40.75,38.76,40.32,718289,0
2016-12-23,40.61,41.5,40.32,40.87,649146,0
2016-12-27,41.34,41.53,40.5,41.43,726946,0
2016-12-28,41.75,41.89,40.78,41.32,569271,0
2016-12-29,41.24,41.3999,39.2201,40.31,802289,0
2016-12-30,39.96,41.52,39.85,41.19,583169,0
2017-01-03,42,43.12,39.4,41.23,1234132,0
2017-01-04,41.43,42.26,39.55,42.16,729200,0
2017-01-05,42.3,43.3451,40.53,40.91,629004,0
2017-01-06,41.05,41.67,40.05,40.31,875423,0
2017-01-09,40.05,40.7599,39.22,39.5,830185,0
2017-01-10,39.62,40.74,39.2366,40.05,645533,0
2017-01-11,40.71,42.2,40.5,42.09,1122410,0
2017-01-12,42.43,43.11,41.11,42,826017,0
2017-01-13,41.72,43.11,41.52,42.89,969353,0
2017-01-17,44.65,45.39,43.71,44.97,1500553,0
2017-01-18,44.65,45.45,44.25,44.6,797253,0
2017-01-19,44.71,45,43.6,44.19,681577,0
2017-01-20,44.85,45.28,43.925,44.43,711918,0
2017-01-23,44,44.52,43.71,43.88,450844,0
2017-01-24,44.36,45.23,44.0001,45.01,963777,0
2017-01-25,45,46.55,44.68,45.73,842011,0
2017-01-26,46.37,47.39,45.87,46.83,633903,0
2017-01-27,46.33,47.46,46.2,47.24,584064,0
2017-01-30,47.15,47.15,44.86,45.5,912861,0
2017-01-31,45.72,46.37,44.77,45.99,615260,0
2017-02-01,46.59,46.59,44.98,46.45,691682,0
2017-02-02,46.69,46.69,44.65,45.06,725041,0
2017-02-03,45.43,46.7395,45.06,46.59,635135,0
2017-02-06,46.78,46.989,45.61,46.08,725127,0
2017-02-07,45.97,46.41,43.91,44.08,717735,0
2017-02-08,43.46,46.61,42.37,46.5,878656,0
2017-02-09,47.03,48.18,46.265,47.35,601102,0
2017-02-10,48.28,48.86,47.3,48.71,496733,0
2017-02-13,48.4,48.56,45.955,46.08,621335,0
2017-02-14,46.63,46.63,44.82,46.3,435533,0
2017-02-15,46.2,46.73,45.67,46.46,505832,0
2017-02-16,46.71,47.065,45.02,45.14,445447,0
2017-02-17,45.1,45.27,44.21,44.53,518250,0
2017-02-21,45.4,46.63,45.02,46.47,553868,0
2017-02-22,46.04,46.15,44.63,44.71,478150,0
2017-02-23,46.27,47.9,46.01,47.18,1024298,0
2017-02-24,46.25,47.53,45.92,46.61,592613,0
2017-02-27,46.86,48.305,46.39,46.48,691361,0
2017-02-28,46.22,47.05,46.22,46.55,806935,0
2017-03-01,47.3,49.14,47.03,48.84,619545,0
2017-03-02,47.84,48.97,47,47,516300,0
2017-03-03,47.31,47.73,43.26,44.49,1870307,0
2017-03-06,44.62,45.7,43.75,44.36,759478,0
2017-03-07,44.38,44.8,42.61,42.65,639526,0
2017-03-08,42.5,42.86,37.77,38.22,2254352,0
2017-03-09,37.5,38.35,35.94,37.15,1474056,0
2017-03-10,37.96,38.69,36.22,36.62,1033138,0
2017-03-13,36.93,37.82,35.48,36.15,851019,0
2017-03-14,35.59,38.61,33.29,38.19,1917715,0
2017-03-15,38.08,40.97,37.26,40.89,1673431,0
2017-03-16,41.29,41.7817,40.51,41.05,714469,0
2017-03-17,41.66,42.5,41.17,41.61,923003,0
2017-03-20,40.95,41.68,40.481,41.42,635657,0
2017-03-21,41.48,42.4125,38.82,38.98,607043,0
2017-03-22,38.28,39.12,37.87,38.25,607624,0
2017-03-23,37.76,38.8,37.76,37.91,490776,0
2017-03-24,38.31,38.47,36.54,37.06,691177,0
2017-03-27,36.14,36.35,34.85,35.94,1005124,0
2017-03-28,36.41,39.63,36.41,39.19,775594,0
2017-03-29,38.64,40.4158,38.0213,39.28,918961,0
2017-03-30,39.62,40.68,38.91,39.07,631113,0
2017-03-31,38.91,40.76,38.245,40.4,509142,0
2017-04-03,40.4,41.95,39.71,41.76,715983,0
2017-04-04,42.14,44.28,41.12,44.14,612837,0
2017-04-05,44.64,45.7,43.21,43.5,902707,0
2017-04-06,44.09,45.66,43.9,44.95,811188,0
2017-04-07,45.2,45.635,43.61,44.18,378970,0
2017-04-10,44.54,45.48,44.19,44.39,477526,0
2017-04-11,44.52,45.2,44.32,45,500940,0
2017-04-12,44.95,45.48,43.075,43.32,494335,0
2017-04-13,43.07,44.35,41.25,41.53,512004,0
2017-04-17,41.7,42.43,41,41.73,312640,0
2017-04-18,41.09,43,41.0101,41.52,537973,0
2017-04-19,41.7,41.73,39.5,40.01,675901,0
2017-04-20,40.4,41.35,38.71,38.82,721840,0
2017-04-21,38.99,39.14,37.88,38.38,795514,0
2017-04-24,38.97,39.28,38.18,38.51,768244,0
2017-04-25,38.71,39.58,37.91,39.47,576973,0
2017-04-26,39.22,39.97,38.675,39.21,645728,0
2017-04-27,38.85,38.855,36.51,37.88,723746,0
2017-04-28,38.39,38.56,37.405,37.45,677521,0
2017-05-01,37.54,38.21,37.0101,38.09,553714,0
2017-05-02,38.17,38.97,37.56,38.1,692312,0
2017-05-03,37.96,39.56,37.61,38.02,553095,0
2017-05-04,37.86,37.86,33.54,35.19,1495709,0
2017-05-05,35.3,38.17,35.3,38.13,698304,0
2017-05-08,38.21,40.69,37.741,40.29,687206,0
2017-05-09,40.23,40.44,39.255,39.89,505844,0
2017-05-10,40.25,42.85,40.21,42.33,793475,0
2017-05-11,42.71,42.75,41.11,41.24,504530,0
2017-05-12,41.31,41.47,40,40.63,470789,0
2017-05-15,41.97,42.57,40.585,41.34,396218,0
2017-05-16,41.74,42.67,41.28,42.02,569532,0
2017-05-17,41.55,42.92,41.31,41.36,534516,0
2017-05-18,41,41.25,39.48,40.44,469343,0
2017-05-19,41,44.13,41,44,790906,0
2017-05-22,44.44,44.44,42.324,42.71,484517,0
2017-05-23,42.78,43.75,41.84,43.34,642597,0
2017-05-24,43.37,44.1,40.33,41.04,733781,0
2017-05-25,40.48,42.46,38.6,39.17,681442,0
2017-05-26,39.71,41.41,38.97,41.34,513296,0
2017-05-30,40.78,41.01,38.87,38.96,464330,0
2017-05-31,38.25,39.23,37.51,39.2,619399,0
2017-06-01,40.37,41.86,39.8,40.69,821843,0
2017-06-02,40.03,40.34,38.63,39.34,634725,0
2017-06-05,38.72,39.38,38.1,38.75,432347,0
2017-06-06,38.52,42,38.52,41.88,1065537,0
2017-06-07,41.44,41.83,37.4514,37.55,1037235,0
2017-06-08,37.3,38.93,37.3,37.85,584479,0
2017-06-09,38,39.41,37.59,37.94,761299,0
2017-06-12,38.89,39.08,36.81,37.01,751087,0
2017-06-13,37.11,38.61,36.13,38.27,887427,0
2017-06-14,37.92,37.92,34.21,34.46,1349622,0
2017-06-15,34.2,34.89,31.37,32.23,1355655,0
2017-06-16,32.53,33.08,30.11,30.47,1608977,0
2017-06-19,30.38,31.89,29.93,30.1,1000901,0
2017-06-20,28.85,31.25,28.85,30.67,939172,0
2017-06-21,30.45,31.42,28.3,28.62,962914,0
2017-06-22,28.62,29.569,27.57,27.69,1399224,0
2017-06-23,27.75,29.34,27.34,28.9,2973177,0
2017-06-26,28.98,30.76,28.61,28.79,753633,0
2017-06-27,29.11,29.86,28.72,28.9,662083,0
2017-06-28,29.03,29.42,28.2,29.14,1197259,0
2017-06-29,29.18,30.6,28.99,29.81,974479,0
2017-06-30,30.13,30.54,29.24,29.77,813753,0
2017-07-03,29.92,30.57,29.24,29.9,560211,0
2017-07-05,29.35,30.03,29.06,29.57,806037,0
2017-07-06,29.79,30.71,28.88,29.05,782069,0
2017-07-07,28.64,29.21,27.371,28.19,1019762,0
2017-07-10,27.69,29.285,27.58,29.04,806723,0
2017-07-11,28.79,30.58,28.36,29.77,738794,0
2017-07-12,30.2,32.57,30.2,31.17,971939,0
2017-07-13,31.11,32.48,30.63,32.37,807911,0
2017-07-14,32.47,33.625,31.92,32.7,956333,0
2017-07-17,32.47,33.005,31.18,31.44,695981,0
2017-07-18,32,32.7,30.95,31.67,571579,0
2017-07-19,31.67,33.97,31.36,33.8,949218,0
2017-07-20,33.99,34.89,33.04,33.19,626932,0
2017-07-21,33.56,33.71,31.61,32.4,581681,0
2017-07-24,32.84,33.08,31.99,32.71,631195,0
2017-07-25,33.29,34.94,33.25,33.89,788578,0
2017-07-26,34.34,34.94,33.8,34.04,437832,0
2017-07-27,34.25,35.02,33.91,34.61,479638,0
2017-07-28,34.54,35.24,34.13,34.97,624961,0
2017-07-31,34.82,34.82,32.845,33.96,497756,0
2017-08-01,33.88,34.54,33.13,33.6,512706,0
2017-08-02,33.27,33.47,31.4,32.43,732248,0
2017-08-03,32.58,33.145,29.82,30.04,741495,0
2017-08-04,30.08,30.55,29.431,30.03,780702,0
2017-08-07,29.67,29.99,29.1301,29.67,544790,0
2017-08-08,28.92,29.1,26.5,28.24,1281664,0
2017-08-09,28.5,29.69,27.37,29.38,768975,0
2017-08-10,29.56,30.72,28.105,28.21,860664,0
2017-08-11,27.75,28.7715,27.71,28.01,647103,0
2017-08-14,28.12,28.99,27.61,27.75,554044,0
2017-08-15,27.65,27.76,26.33,26.71,604952,0
2017-08-16,26.75,27.64,26.27,27.18,659323,0
2017-08-17,27.19,27.859,26,26.74,642043,0
2017-08-18,26.74,28.96,26.47,27.92,720481,0
2017-08-21,27.67,28,27.1,27.47,446923,0
2017-08-22,27.6,28.68,27.49,28.24,415933,0
2017-08-23,28.06,29.27,27.75,28.78,362052,0
2017-08-24,28.41,29.18,28.0924,28.88,279454,0
2017-08-25,29.05,29.41,28.55,28.79,286166,0
2017-08-28,28.85,29.06,27.49,28.36,268845,0
2017-08-29,28,28.78,27.6,28.67,318153,0
2017-08-30,28.24,28.6,27.82,28.51,342545,0
2017-08-31,28.73,29.63,28.61,29.55,435498,0
2017-09-01,29.63,29.98,29.04,29.63,471122,0
2017-09-05,30.17,30.35,26.27,26.64,1162608,0
2017-09-06,26.74,28.15,26.74,27.39,639095,0
2017-09-07,27.39,27.39,24.5728,25.53,1025310,0
2017-09-08,25.36,25.36,24,24.28,921022,0
2017-09-11,24.32,24.85,23.64,24.25,537331,0
2017-09-12,24.34,26.54,24.05,25.57,610400,0
2017-09-13,25.65,28.3,25.65,27.24,841688,0
2017-09-14,27.52,28.5,27.13,27.57,834534,0
2017-09-15,29.84,30.3,28.82,30.11,1832877,0
2017-09-18,29.58,30.38,29.21,30.21,756732,0
2017-09-19,30.38,30.38,29.25,29.88,679199,0
2017-09-20,30.14,31,30,30.56,695213,0
2017-09-21,30.47,30.6899,29.9,30.01,491186,0
2017-09-22,29.92,30.24,29.33,29.76,655385,0
2017-09-25,30.14,30.819,29.81,30.07,845661,0
2017-09-26,29.77,30.35,29.39,29.97,638666,0
2017-09-27,30.13,30.51,29.5176,30.21,576818,0
2017-09-28,30.36,30.83,30.04,30.5,721780,0
2017-09-29,30.38,30.43,29.43,29.69,624252,0
2017-10-02,28.89,30.0084,28.06,29.96,576358,0
2017-10-03,30.01,30.21,29.43,29.98,469999,0
2017-10-04,30.09,30.27,28.82,29.21,386334,0
2017-10-05,29.31,29.97,29.215,29.68,496933,0
2017-10-06,29.08,29.509,28.535,28.69,460409,0
2017-10-09,28.34,28.86,28.32,28.84,180530,0
2017-10-10,29.6,30.05,28.47,28.53,669962,0
2017-10-11,28.71,29.65,28.02,29.65,346107,0
2017-10-12,28.92,29.56,28.6548,29.46,388471,0
2017-10-13,29.98,29.98,29.26,29.41,265030,0
2017-10-16,29.75,30.2,29.5,29.64,616637,0
2017-10-17,29.61,30.05,28.87,29.6,784012,0
2017-10-18,29.53,29.76,28.58,29.5,480349,0
2017-10-19,28.96,29.28,28.12,28.99,454938,0
2017-10-20,29.78,30.22,29.71,30,1059194,0
2017-10-23,30.18,30.335,28.32,28.35,533417,0
2017-10-24,28.56,28.741,27.41,27.67,535765,0
2017-10-25,27.34,28.24,26.86,28.13,689510,0
2017-10-26,27.9,28.195,27.19,27.62,436966,0
2017-10-27,27.43,30.02,27.32,29.76,576159,0
2017-10-30,29.965,30.33,29.06,29.36,627207,0
2017-10-31,29.635,30.16,29.2,30.03,700532,0
2017-11-01,30.64,31.96,30.15,31.12,1055259,0
2017-11-02,30.94,31.51,30.13,30.37,1065437,0
2017-11-03,30.46,30.55,29.14,30.36,542886,0
2017-11-06,30.63,32.7,30.62,32.22,935931,0
2017-11-07,29.28,31.94,28.62,30.96,2096102,0
2017-11-08,30.47,31.46,30.47,30.47,925214,0
2017-11-09,30.16,32.23,29.9607,32.1,762116,0
2017-11-10,31.96,33.33,31.79,32.18,501838,0
