Date,Open,High,Low,Close,Volume,OpenInt
2007-12-31,15,18.83,15,18.83,24044,0
2008-01-02,35,37,31.35,32.59,1854746,0
2008-01-03,32.22,37,32.22,35.5,1211969,0
2008-01-04,35,35.32,32.46,35.25,1208820,0
2008-01-07,36.44,36.99,33.28,33.74,790845,0
2008-01-08,31.96,33.28,28.93,32,1562767,0
2008-01-09,31.24,32.2,30.19,32.2,1075089,0
2008-01-10,30.71,31.85,29.62,30.92,1085568,0
2008-01-11,29.77,32.5,29.75,31.4,338842,0
2008-01-14,31.5,32.3,30.01,30.2,805342,0
2008-01-15,30,31.79,29.25,29.9,1207323,0
2008-01-16,29.5,30.46,29.5,29.5,531770,0
2008-01-17,29.97,30.99,28.87,28.96,485659,0
2008-01-18,28.24,30.42,28.01,28.76,795232,0
2008-01-22,25.76,29.63,25.73,28.72,1310307,0
2008-01-23,29,29.5,27.49,28.8,343997,0
2008-01-24,29,29.7,28.76,29.36,547713,0
2008-01-25,29.5,30.35,29.38,30.01,496289,0
2008-01-28,29.3,30.01,28.71,29.05,145170,0
2008-01-29,29,29.02,28,28.27,379904,0
2008-01-30,27.64,28.85,27.64,28.34,453649,0
2008-01-31,28.93,29.56,28,29.22,428892,0
2008-02-01,29.91,31.25,28.55,31.05,258859,0
2008-02-04,30.62,31.39,30.62,31.23,564947,0
2008-02-05,30.3,31.5,30.3,31.31,343373,0
2008-02-06,30.91,31.38,30.58,31.11,528880,0
2008-02-07,31,31.24,30.28,30.92,195629,0
2008-02-08,30.41,32.3,30.41,32.08,461546,0
2008-02-11,32.54,35.13,31.95,34.86,2336740,0
2008-02-12,34.7,35.48,34.7,34.97,394472,0
2008-02-13,34.51,37.38,34.51,36.5,971223,0
2008-02-14,36.5,40.37,36.5,40.16,1056444,0
2008-02-15,39.19,41.07,39.01,40.15,1114791,0
2008-02-19,38.3,39.21,36.7,38.01,444449,0
2008-02-20,37.35,39.34,37.29,38.9,395731,0
2008-02-21,39.38,39.55,37.25,37.65,598315,0
2008-02-22,37.66,37.97,36,36.74,436212,0
2008-02-25,36.94,37.88,36.05,37.26,364156,0
2008-02-26,37.04,39.85,37.03,39.09,507966,0
2008-02-27,39.62,39.62,38,38.75,398796,0
2008-02-28,37.8,39.28,37.67,39.13,331449,0
2008-02-29,38.27,41.74,38.27,40.06,1392291,0
2008-03-03,40.02,40.82,38.48,38.67,882316,0
2008-03-04,38.41,39,38.05,38.65,151246,0
2008-03-05,38.32,39.17,38.32,38.66,557203,0
2008-03-06,38.31,39.19,38.01,38.37,181971,0
2008-03-07,38.01,39.26,38,38.7,395390,0
2008-03-10,39,39,36.42,36.65,399092,0
2008-03-11,36.6,37.89,34.5,34.97,2315567,0
2008-03-12,34.97,35.44,34,34.99,150169,0
2008-03-13,33.83,34.49,32.88,34.21,306538,0
2008-03-14,34.57,34.82,33.04,33.35,256213,0
2008-03-17,32.3,32.84,31.5,32.26,851928,0
2008-03-18,32.1,32.73,31.03,31.44,450058,0
2008-03-19,31.08,31.35,29.4,29.83,845881,0
2008-03-20,29.25,31.04,29.25,31.04,658055,0
2008-03-24,30.76,31.21,29.53,30.15,890911,0
2008-03-25,30.38,30.65,29.54,30.54,283275,0
2008-03-26,30.62,30.71,29.99,30.4,207231,0
2008-03-27,30.7,30.85,29.51,29.74,1047313,0
2008-03-28,30.27,30.34,29.5,30.19,769758,0
2008-03-31,29.92,30.07,29.09,29.54,385503,0
2008-04-01,29.35,30.39,29.02,30.19,220275,0
2008-04-02,30.42,30.5,29.6,30.43,382641,0
2008-04-03,30.51,32.22,30.02,31.44,841830,0
2008-04-04,31.24,31.55,30.86,31.23,224037,0
2008-04-07,31,31.3,30.58,30.59,236295,0
2008-04-08,30.06,30.5,29.21,29.79,338720,0
2008-04-09,29.45,29.96,28.51,28.62,323440,0
2008-04-10,28.53,28.78,27.89,28.64,616581,0
2008-04-11,28.25,28.64,27.94,28.37,438676,0
2008-04-14,28.25,28.55,27.65,28.43,127607,0
2008-04-15,28.43,29,28.17,28.29,147044,0
2008-04-16,28.36,28.94,28.11,28.55,233069,0
2008-04-17,28.26,29.33,28.26,29.25,260431,0
2008-04-18,29.15,29.8,28.61,29.62,263237,0
2008-04-21,29.24,29.89,29.24,29.53,352740,0
2008-04-22,29.12,29.13,28.45,28.5,182968,0
2008-04-23,28.39,28.7,28.39,28.51,297678,0
2008-04-24,28.51,29.57,28.51,29.5,139791,0
2008-04-25,29.79,29.92,29.38,29.75,65022,0
2008-04-28,29.9,30.62,29.73,30.47,235824,0
2008-04-29,30.27,31.11,30.25,30.9,701099,0
2008-04-30,31.13,31.59,30.66,31.11,258000,0
2008-05-01,30.76,32.29,29.27,31.79,329566,0
2008-05-02,31.64,32.16,31.51,31.76,151607,0
2008-05-05,31.85,31.85,31.02,31.09,183673,0
2008-05-06,30.92,32.09,30.89,31.77,53571,0
2008-05-07,31.38,31.96,31.1,31.19,67218,0
2008-05-08,31.44,31.44,30.85,31.1,278054,0
2008-05-09,30.86,30.97,30.58,30.61,613314,0
2008-05-12,30.96,31.94,30.22,31.54,107951,0
2008-05-13,31.18,31.55,30.51,31.47,656211,0
2008-05-14,31.22,33.75,31.22,33.13,468358,0
2008-05-15,33,34.33,33,33.75,301835,0
2008-05-16,33.97,33.97,33.3,33.75,161606,0
2008-05-19,34.79,36.45,34.79,35.65,501144,0
2008-05-20,35.38,35.38,34.37,34.66,213369,0
2008-05-21,35.14,36.72,35.12,36.46,385795,0
2008-05-22,36.61,38.23,36.27,38.02,293467,0
2008-05-23,37.76,38.32,37.08,38,312809,0
2008-05-27,38.27,38.27,37.38,38.09,82304,0
2008-05-28,38.3,38.3,37.15,37.72,231079,0
2008-05-29,37.24,37.99,37.14,37.8,202442,0
2008-05-30,37.53,38.28,36.44,37.34,296783,0
2008-06-02,36.71,37.58,36.46,36.9,168462,0
2008-06-03,36.81,36.82,36,36.06,166145,0
2008-06-04,35.82,36.56,35.82,36.3,138594,0
2008-06-05,36.41,36.89,35.8,36.13,126733,0
2008-06-06,36.18,36.56,35.63,35.88,118943,0
2008-06-09,36.35,36.51,35.42,36.01,162541,0
2008-06-10,35.89,36.49,35,35.26,166187,0
2008-06-11,35.42,36.02,35.21,35.59,71618,0
2008-06-12,35.59,35.89,34.65,34.82,116629,0
2008-06-13,34.79,35.69,34.5,35.62,106894,0
2008-06-16,35.6,36.33,35.16,35.48,183559,0
2008-06-17,35.69,36.43,35.32,35.37,82775,0
2008-06-18,35.32,35.98,34.54,34.84,200549,0
2008-06-19,34.7,35.39,34.3,34.73,113115,0
2008-06-20,34.68,34.68,33.5,34.5,311850,0
2008-06-23,34.4,34.4,33,33,148526,0
2008-06-24,32.68,32.88,31.76,32.1,200093,0
2008-06-25,32.31,32.91,31.35,32.17,232017,0
2008-06-26,32,32.49,31.55,31.95,120309,0
2008-06-27,31.82,33.44,31.45,31.54,741630,0
2008-06-30,31.26,31.53,30.28,31.22,260512,0
2008-07-01,30.6,31.22,30.22,30.47,245796,0
2008-07-02,30.14,30.69,29.75,30.18,209342,0
2008-07-03,30.12,30.8,29.33,30.27,81053,0
2008-07-07,29.48,29.92,28.63,29.03,361838,0
2008-07-08,29.04,30.71,28.6,29.95,285371,0
2008-07-09,30.4,31.22,30,30.47,236464,0
2008-07-10,30.27,30.92,29.64,30.25,231970,0
2008-07-11,30.29,30.67,29.59,30.03,230069,0
2008-07-14,29.92,30.75,29.02,30.48,210798,0
2008-07-15,30.57,31,30.33,30.87,501607,0
2008-07-16,29.93,30.92,29.91,30.52,129412,0
2008-07-17,30.87,31.77,30.46,31.56,175769,0
2008-07-18,31.48,31.48,30.94,31.29,152005,0
2008-07-21,31.56,32.29,30.97,32.21,67096,0
2008-07-22,31.97,32.25,31.64,32.15,265381,0
2008-07-23,32.42,32.68,31.98,32.5,183650,0
2008-07-24,32.89,32.89,31.93,32.01,117254,0
2008-07-25,32.31,32.75,32.09,32.42,228841,0
2008-07-28,32.23,32.86,31.99,32.06,394912,0
2008-07-29,32.03,32.38,31.95,32.16,547459,0
2008-07-30,32.08,32.33,32.08,32.3,193719,0
2008-07-31,31.81,32.22,31.66,31.99,187994,0
2008-08-01,31.65,32.25,31.5,32,145073,0
2008-08-04,32.49,33.14,31.5,32.48,716613,0
2008-08-05,32.5,33,32.46,32.83,495929,0
2008-08-06,32.8,33.96,32.63,33.88,87744,0
2008-08-07,33.21,33.79,32.14,32.26,116314,0
2008-08-08,32.13,33.56,32.13,33.19,147703,0
2008-08-11,32.91,33.68,32.61,33.56,60726,0
2008-08-12,33.09,33.95,32.49,32.83,341562,0
2008-08-13,32.95,32.95,31.02,32.12,534930,0
2008-08-14,32,32,31.38,31.38,78091,0
2008-08-15,31.55,31.93,31.22,31.65,69927,0
2008-08-18,31.52,31.61,31.03,31.54,67800,0
2008-08-19,31.08,32,31,31.74,226977,0
2008-08-20,31.68,32.25,31.47,32.04,141704,0
2008-08-21,32.06,32.09,31.37,32.02,191215,0
2008-08-22,32.01,32.06,31.02,32.02,96461,0
2008-08-25,31.84,31.84,31.32,31.57,129542,0
2008-08-26,31.55,31.6,31.2,31.55,594094,0
2008-08-27,31.44,31.75,31.01,31.4,96922,0
2008-08-28,31.4,31.9,31.38,31.8,78584,0
2008-08-29,31.88,31.89,30.9,31.34,62938,0
2008-09-02,31.36,31.8,30.74,31.12,157834,0
2008-09-03,31.18,31.68,31.06,31.49,71771,0
2008-09-04,31.27,31.39,31.15,31.27,136446,0
2008-09-05,31.15,31.61,31.1,31.23,183447,0
2008-09-08,31.5,31.64,31.19,31.5,366655,0
2008-09-09,31.34,31.34,29.98,30.14,581438,0
2008-09-10,30.21,30.34,29.25,29.46,629695,0
2008-09-11,29.17,29.17,28.41,28.43,315711,0
2008-09-12,28.49,28.78,28.29,28.58,653568,0
2008-09-15,28.4,28.4,27.93,28,187461,0
2008-09-16,27.85,28.2,27.5,28.02,230462,0
2008-09-17,28.25,28.25,26.61,26.78,290719,0
2008-09-18,26.83,27.46,26.53,26.72,554131,0
2008-09-19,26.96,28.28,26.96,28.23,606208,0
2008-09-22,28.02,28.27,26.9,27.05,468240,0
2008-09-23,26.96,27.31,26.84,26.99,157870,0
2008-09-24,26.86,27.49,26.85,26.95,162777,0
2008-09-25,26.78,27,26.78,26.9,142951,0
2008-09-26,26.53,26.76,26.25,26.66,604404,0
2008-09-29,26.15,26.69,23.05,24.1,1247810,0
2008-09-30,23.98,24.68,23.61,24.1,676667,0
2008-10-01,23.82,24,23.36,23.67,744798,0
2008-10-02,23.46,23.78,23.27,23.34,163790,0
2008-10-03,23.4,23.76,22.79,23.02,591349,0
2008-10-06,22.81,23.08,22.25,23.01,342461,0
2008-10-07,23.07,23.24,22.7,22.82,515339,0
2008-10-08,22.71,23.36,21.82,22.27,473955,0
2008-10-09,22.3,22.89,20.43,20.66,465098,0
2008-10-10,19.9,20.62,18.25,19.31,1174570,0
2008-10-13,19.43,21.87,19.43,21.83,162339,0
2008-10-14,22.75,22.75,20.23,20.97,1011914,0
2008-10-15,20.84,20.84,20.04,20.5,225587,0
2008-10-16,21.23,22.13,20,22.13,857664,0
2008-10-17,21.54,21.94,20.51,21.67,219897,0
2008-10-20,22.05,22.78,21.88,22.78,78855,0
2008-10-21,22.71,22.71,21.54,21.68,294722,0
2008-10-22,21.24,21.24,20.25,20.34,147938,0
2008-10-23,20.49,20.63,19.26,19.8,177579,0
2008-10-24,19.08,19.5,18.04,18.87,415911,0
2008-10-27,18.38,18.93,18.34,18.53,151872,0
2008-10-28,18.8,18.99,17.71,18.25,298326,0
2008-10-29,18.34,18.63,17.56,18.31,667456,0
2008-10-30,18.71,20.5,18.35,20.3,281864,0
2008-10-31,19.75,20,19.13,19.42,472502,0
2008-11-03,19.16,19.37,18.7,19.24,265322,0
2008-11-04,19.78,19.78,18.93,19.1,277238,0
2008-11-05,18.77,18.79,18.13,18.49,298992,0
2008-11-06,18.72,18.72,17.97,18.38,215982,0
2008-11-07,18.4,18.64,18.3,18.4,255252,0
2008-11-10,18.66,18.8,17.84,18.05,301723,0
2008-11-11,17.76,18.13,17.33,17.35,407294,0
2008-11-12,17.23,17.72,16.43,16.46,196307,0
2008-11-13,16.39,16.39,15.26,16.23,306059,0
2008-11-14,15.9,16.48,15.37,15.42,309866,0
2008-11-17,15.27,15.5,14.6,14.69,159814,0
2008-11-18,14.61,15.29,14.44,14.89,410938,0
2008-11-19,14.73,14.83,13.9,14.01,280825,0
2008-11-20,13.81,14,13,13.04,301424,0
2008-11-21,13.85,13.96,13,13.93,566032,0
2008-11-24,14.22,15.07,13.94,14.72,174543,0
2008-11-25,14.95,15.57,14.72,15.57,235719,0
2008-11-26,15.45,15.93,14.84,15.77,189460,0
2008-11-28,15.83,17.07,15.83,17.07,200723,0
2008-12-01,16.6,16.6,15.82,15.88,258832,0
2008-12-02,16.19,16.3,14.25,14.75,397098,0
2008-12-03,14.42,15.19,14.42,14.98,217823,0
2008-12-04,14.75,15.22,14.39,14.59,278080,0
2008-12-05,14.54,14.54,13.9,14.37,218521,0
2008-12-08,14.55,15.15,14.43,14.75,248116,0
2008-12-09,14.75,15,14.39,14.72,292050,0
2008-12-10,14.74,15.19,14.52,15.03,143880,0
2008-12-11,14.85,15.31,14.85,15.08,302282,0
2008-12-12,14.77,15.05,14.66,14.68,185142,0
2008-12-15,14.65,14.93,14.21,14.41,206468,0
2008-12-16,14.52,14.85,14,14.13,226987,0
2008-12-17,13.92,14.13,13.25,13.44,357222,0
2008-12-18,13.44,13.55,12.97,13.35,393229,0
2008-12-19,13.32,14.05,13.18,14.01,714473,0
2008-12-22,14.15,14.24,13.59,13.75,259117,0
2008-12-23,13.87,13.87,13.6,13.68,164286,0
2008-12-24,13.63,13.72,13.44,13.61,218874,0
2008-12-26,13.59,13.59,13.36,13.49,215563,0
2008-12-29,13.49,13.49,13,13.19,492452,0
2008-12-30,13.16,14.08,13.15,14.08,218717,0
2008-12-31,14.02,14.96,13.91,14.87,302796,0
2009-01-02,14.99,14.99,13.62,14.45,281700,0
2009-01-05,14.45,14.73,13.83,13.92,149789,0
2009-01-06,14.08,15.48,13.98,14.98,266175,0
2009-01-07,14.88,15.46,14.66,15.25,244339,0
2009-01-08,15,15.51,14.71,15.51,228411,0
2009-01-09,15.41,15.47,14.42,14.57,119639,0
2009-01-12,14.57,14.57,14.01,14.01,116976,0
2009-01-13,14.1,14.8,13.93,14.71,139877,0
2009-01-14,14.5,14.6,14.16,14.5,164611,0
2009-01-15,14.5,14.91,14.36,14.58,108643,0
2009-01-16,14.59,14.93,14.44,14.84,85658,0
2009-01-20,14.67,14.78,13.45,13.6,321600,0
2009-01-21,13.7,14.25,13.46,13.58,289068,0
2009-01-22,13.56,13.56,12.78,13.13,282200,0
2009-01-23,13.05,14.13,12.98,13.97,227660,0
2009-01-26,13.87,14.28,13.71,13.94,67569,0
2009-01-27,14,14.38,13.79,14.17,77113,0
2009-01-28,14.21,14.8,14.15,14.8,69206,0
2009-01-29,14.61,15.24,14.51,14.91,161430,0
2009-01-30,15.07,15.18,14.9,15.06,253862,0
2009-02-02,15.01,15.6,15.01,15.28,144321,0
2009-02-03,15.28,15.96,15.25,15.81,150613,0
2009-02-04,15.72,16.14,15.4,15.4,180890,0
2009-02-05,15.51,16.01,15.38,15.83,177829,0
2009-02-06,15.68,16.66,15.68,16.64,215419,0
2009-02-09,16.66,17.54,16.3,16.63,720122,0
2009-02-10,16.67,16.93,15.62,15.75,367406,0
2009-02-11,15.98,16,14.98,15.15,589470,0
2009-02-12,15.08,15.96,14.64,15.21,656450,0
2009-02-13,15.3,15.59,14.8,15.17,181295,0
2009-02-17,15.2,15.87,15.11,15.53,205792,0
2009-02-18,15.6,15.6,15.11,15.35,109809,0
2009-02-19,15.54,15.59,15.08,15.47,164591,0
2009-02-20,15.23,16.06,14.99,16.01,304054,0
2009-02-23,15.99,16.55,15.93,16.07,393499,0
2009-02-24,16.08,16.31,15.69,16.15,361072,0
2009-02-25,15.94,16.28,15.75,16.03,422720,0
2009-02-26,16.14,16.89,16.04,16.42,271682,0
2009-02-27,16.12,16.59,16.12,16.38,172064,0
2009-03-02,14.71,15.18,14.25,14.94,285886,0
2009-03-03,14.96,14.96,14.53,14.87,228012,0
2009-03-04,14.97,15.67,14.59,15.34,357907,0
2009-03-05,15.08,15.56,14.26,14.35,361686,0
2009-03-06,14.37,14.96,14.01,14.69,423408,0
2009-03-09,14.54,15.11,13.92,13.99,202911,0
2009-03-10,14.75,14.75,13.87,14.22,129412,0
2009-03-11,14.09,14.11,13.75,13.91,214269,0
2009-03-12,13.83,14.42,13.28,14.39,235149,0
2009-03-13,14.37,15.01,14.37,14.94,138189,0
2009-03-16,14.95,14.98,14.55,14.91,191755,0
2009-03-17,14.82,14.96,14.03,14.49,261770,0
2009-03-18,14.36,14.49,13.98,14.34,249392,0
2009-03-19,14.4,14.76,13.88,14.63,117797,0
2009-03-20,14.61,14.84,14.4,14.64,143833,0
2009-03-23,14.57,15.75,14.57,15.75,204679,0
2009-03-24,15.46,15.87,15.46,15.49,373594,0
2009-03-25,15.49,15.98,14.97,15.44,187535,0
2009-03-26,15.6,15.87,15.58,15.84,167306,0
2009-03-27,15.77,15.98,15.71,15.74,163569,0
2009-03-30,15.73,15.93,14.81,14.88,179922,0
2009-03-31,15.1,15.1,14.76,14.83,144610,0
2009-04-01,14.76,15.9,14.46,15.81,238145,0
2009-04-02,16,16.49,15.87,16.06,187053,0
2009-04-03,16.19,16.44,15.79,16.26,203919,0
2009-04-06,16.24,16.34,15.82,16.04,144234,0
2009-04-07,15.74,16.3,15.56,16.06,238664,0
2009-04-08,16.21,16.28,15.46,15.49,207904,0
2009-04-09,15.86,16.03,15.41,15.98,227518,0
2009-04-13,16,16.07,15.74,16.01,206729,0
2009-04-14,15.98,16.04,15.39,15.93,124762,0
2009-04-15,15.93,16.01,15.69,15.98,360158,0
2009-04-16,16.11,16.22,15.85,16.18,102335,0
2009-04-17,16.16,16.66,16.05,16.47,205411,0
2009-04-20,16.32,16.32,15.52,15.65,360380,0
2009-04-21,15.48,16.25,15.48,15.93,212534,0
2009-04-22,15.76,16.17,15.63,15.73,144437,0
2009-04-23,15.76,16.06,15.47,15.83,136403,0
2009-04-24,15.8,15.98,15.5,15.59,125979,0
2009-04-27,15.44,16.14,15.39,15.83,156973,0
2009-04-28,15.84,16.26,15.6,15.76,100214,0
2009-04-29,15.7,15.98,15.54,15.67,186103,0
2009-04-30,15.83,16.16,15.55,15.82,243043,0
2009-05-01,15.91,16.13,15.79,16.04,213014,0
2009-05-04,16.1,17.19,16.1,16.92,300598,0
2009-05-05,16.8,17.32,16.77,17.08,252391,0
2009-05-06,17.3,18.07,17.16,17.46,253840,0
2009-05-07,17.72,17.89,16.86,17.08,121805,0
2009-05-08,17.17,17.8,17.11,17.31,151331,0
2009-05-11,16.96,17.99,16.66,17.29,334298,0
2009-05-12,17.22,17.5,16.59,16.61,163752,0
2009-05-13,16.57,16.6,15.71,15.76,135045,0
2009-05-14,15.88,16.05,15.34,15.69,139062,0
2009-05-15,15.82,16.37,15.82,16.1,183876,0
2009-05-18,16.05,16.62,16.05,16.48,176654,0
2009-05-19,16.61,16.73,16.05,16.12,230919,0
2009-05-20,16.27,16.4,16.06,16.14,224911,0
2009-05-21,16.12,16.25,15.8,15.88,300371,0
2009-05-22,16.06,16.21,15.8,15.91,99352,0
2009-05-26,15.75,16.29,15.75,16.16,145772,0
2009-05-27,16.33,16.4,15.47,15.67,100680,0
2009-05-28,15.92,16.01,15.4,15.73,176076,0
2009-05-29,15.97,16.05,15.74,16.04,392635,0
2009-06-01,16.05,16.5,16.05,16.34,295941,0
2009-06-02,16.34,16.63,16.28,16.37,250353,0
2009-06-03,16.2,16.21,15.64,16.12,241993,0
2009-06-04,16.12,16.69,16.05,16.56,278403,0
2009-06-05,16.7,17.08,16.46,17.01,388579,0
2009-06-08,16.98,17.1,16.62,16.75,122944,0
2009-06-09,16.97,16.97,16.4,16.79,158012,0
2009-06-10,16.72,16.78,16,16.11,221040,0
2009-06-11,16.21,16.68,16.07,16.22,188212,0
2009-06-12,16.25,16.27,15.99,16.18,219334,0
2009-06-15,15.99,16.23,15.61,15.83,131208,0
2009-06-16,15.71,16,15.3,15.3,173078,0
2009-06-17,15.35,15.46,14.93,15.15,113615,0
2009-06-18,15.09,15.31,15.01,15.26,112381,0
2009-06-19,15.3,15.57,15.2,15.57,160227,0
2009-06-22,15.57,15.84,15.06,15.06,121316,0
2009-06-23,15.07,15.12,14.5,14.54,104507,0
2009-06-24,14.53,14.87,14.53,14.68,85805,0
2009-06-25,14.61,15.54,14.61,15.32,239150,0
2009-06-26,15.32,15.77,14.91,15.71,465661,0
2009-06-29,15.63,15.96,15.45,15.57,90655,0
2009-06-30,15.5,15.98,15.5,15.94,147618,0
2009-07-01,15.99,16.43,15.4,16.14,159372,0
2009-07-02,16.14,16.14,15.63,15.83,69054,0
2009-07-06,15.6,15.97,15.39,15.77,146310,0
2009-07-07,15.82,15.82,15.45,15.45,78768,0
2009-07-08,15.42,15.71,15.26,15.55,244296,0
2009-07-09,15.6,15.6,15.33,15.58,154527,0
2009-07-10,15.42,15.53,15.29,15.37,112013,0
2009-07-13,15.5,15.71,15.3,15.64,57187,0
2009-07-14,15.72,15.99,15.59,15.83,69051,0
2009-07-15,16,16.25,15.71,15.92,203667,0
2009-07-16,15.98,16.21,15.73,15.84,278917,0
2009-07-17,15.79,15.87,15.43,15.53,192287,0
2009-07-20,15.52,15.96,15.22,15.31,367382,0
2009-07-21,15.52,15.8,15,15.09,1155758,0
2009-07-22,15.1,15.15,14.34,14.76,788165,0
2009-07-23,14.87,15.22,14.86,14.91,253618,0
2009-07-24,14.9,15,14.88,15,364430,0
2009-07-27,15.09,15.16,14.95,14.98,364565,0
2009-07-28,14.99,15.1,14.87,14.9,404659,0
2009-07-29,14.93,14.93,14.79,14.85,267436,0
2009-07-30,14.86,15.08,14.8,14.83,497548,0
2009-07-31,14.83,14.99,14.74,14.74,377054,0
2009-08-03,14.79,14.93,14.62,14.85,852599,0
2009-08-04,14.82,14.95,14.71,14.83,880102,0
2009-08-05,14.82,14.88,14.7,14.79,764406,0
2009-08-06,14.75,14.86,14.5,14.66,326107,0
2009-08-07,14.78,14.89,14.7,14.8,830848,0
2009-08-10,16.53,16.53,15.27,15.97,2697814,0
2009-08-11,16.5,19.06,16.47,19,2149448,0
2009-08-12,18.9,19.05,18.35,18.91,464227,0
2009-08-13,19.14,19.25,18.9,19.08,348812,0
2009-08-14,19.16,19.43,18.96,19.03,441568,0
2009-08-17,18.93,19.05,18.34,18.68,365740,0
2009-08-18,18.74,19.04,18.49,19.01,480139,0
2009-08-19,18.91,19.33,18.88,19.16,537025,0
2009-08-20,19.16,19.72,19.06,19.7,348720,0
2009-08-21,19.68,19.95,19.46,19.58,224608,0
2009-08-24,19.4,19.7,19.26,19.45,170160,0
2009-08-25,19.4,19.8,19.33,19.77,270457,0
2009-08-26,19.79,19.86,19.5,19.58,219608,0
2009-08-27,19.58,19.59,18.96,19.38,161431,0
2009-08-28,19.31,19.72,18.99,19.27,161375,0
2009-08-31,18.93,18.95,18.14,18.55,549382,0
2009-09-01,18.5,18.75,17.96,18.05,501322,0
2009-09-02,17.96,18.25,17.83,18.15,405467,0
2009-09-03,18.19,18.3,17.89,18,281968,0
2009-09-04,18,18.05,17.92,18,527982,0
2009-09-08,18.2,18.3,17.93,17.98,615250,0
2009-09-09,17.99,18.1,17.94,18,481456,0
2009-09-10,18,18.34,17.84,18.1,604633,0
2009-09-11,18.05,18.43,17.91,18.19,481340,0
2009-09-14,18.02,18.87,17.9,18.68,412481,0
2009-09-15,18.58,18.94,18.05,18.93,186274,0
2009-09-16,18.86,19.23,18.73,19.23,258640,0
2009-09-17,19.3,19.32,18.91,19.18,147297,0
2009-09-18,19.2,19.2,18.76,18.8,326015,0
2009-09-21,18.76,18.76,18.41,18.63,136588,0
2009-09-22,18.71,19.4,18.5,19.16,211031,0
2009-09-23,19.26,19.26,18.69,18.69,94684,0
2009-09-24,18.63,18.89,18.2,18.47,173721,0
2009-09-25,18.36,18.5,18.06,18.37,124461,0
2009-09-28,18.36,18.87,18.09,18.8,230540,0
2009-09-29,18.82,19.05,18.69,18.72,169566,0
2009-09-30,18.84,18.96,18.35,18.46,257653,0
2009-10-01,18.37,18.95,17.95,18.01,280288,0
2009-10-02,18,18.03,17.84,17.85,235507,0
2009-10-05,17.88,18.51,17.87,18.51,312531,0
2009-10-06,18.48,18.95,18.36,18.94,260412,0
2009-10-07,18.75,19.39,18.61,19.38,214125,0
2009-10-08,19.38,19.88,19.18,19.51,174276,0
2009-10-09,19.4,19.46,19.23,19.37,71023,0
2009-10-12,19.34,19.61,19.25,19.31,81304,0
2009-10-13,19.43,19.82,19.11,19.53,163502,0
2009-10-14,19.74,19.97,19.68,19.81,234840,0
2009-10-15,19.77,20.33,19.68,20.31,183015,0
2009-10-16,20.12,20.49,19.82,20.36,193516,0
2009-10-19,20.45,21.12,20.4,20.94,241141,0
2009-10-20,20.9,20.9,20.05,20.15,238408,0
2009-10-21,20.24,20.88,19.86,19.95,182091,0
2009-10-22,20.04,20.96,19.7,20.93,222545,0
2009-10-23,21,21.36,20.38,20.42,103423,0
2009-10-26,20.39,20.62,19.34,19.36,204490,0
2009-10-27,19.49,19.69,19.17,19.23,163177,0
2009-10-28,19.26,19.27,18.03,18.08,228641,0
2009-10-29,18.09,18.72,18,18.19,214859,0
2009-10-30,18.16,18.39,18.08,18.16,242528,0
2009-11-02,18.01,18.52,18,18.45,181033,0
2009-11-03,18.25,18.69,18,18.69,138153,0
2009-11-04,18.74,18.74,18.44,18.61,128771,0
2009-11-05,18.74,19.09,18.68,19.09,92087,0
2009-11-06,19.07,19.96,18.93,19.88,199935,0
2009-11-09,21.23,21.99,19.62,20,508868,0
2009-11-10,19.8,19.94,18.61,19.57,350907,0
2009-11-11,19.61,20.58,19.38,20.31,194909,0
2009-11-12,20.48,20.92,20.13,20.22,114250,0
2009-11-13,20.17,20.66,20.09,20.49,137323,0
2009-11-16,20.49,20.83,20.27,20.55,115955,0
2009-11-17,20.49,20.6,20.16,20.22,166707,0
2009-11-18,20.27,20.49,19.99,20.38,127500,0
2009-11-19,20.14,20.29,19.63,20.25,259739,0
2009-11-20,20.15,20.38,19.95,20.15,446080,0
2009-11-23,20.24,20.5,20.14,20.41,157711,0
2009-11-24,20.45,20.45,20.02,20.22,118864,0
2009-11-25,20.16,20.23,20,20.04,86057,0
2009-11-27,19.7,19.91,19.2,19.56,44070,0
2009-11-30,19.72,19.79,19.13,19.43,244308,0
2009-12-01,19.43,19.81,19.27,19.37,142128,0
2009-12-02,19.39,19.79,19.07,19.68,267793,0
2009-12-03,19.6,19.99,19.45,19.49,161931,0
2009-12-04,19.68,19.96,19.21,19.57,106932,0
2009-12-07,19.57,19.85,19.37,19.72,155306,0
2009-12-08,19.54,19.78,19.42,19.76,117527,0
2009-12-09,19.75,19.91,19.56,19.75,175296,0
2009-12-10,19.75,19.8,19.63,19.75,105452,0
2009-12-11,19.76,19.76,19.42,19.51,56293,0
2009-12-14,19.49,19.59,19.29,19.54,95786,0
2009-12-15,19.38,19.49,18.58,19.15,221717,0
2009-12-16,19.22,19.55,19.19,19.24,110468,0
2009-12-17,19.09,19.15,18.82,19.13,91915,0
2009-12-18,19.33,19.36,19.1,19.36,159310,0
2009-12-21,18.71,19.37,18.71,19.35,74003,0
2009-12-22,19.35,19.64,19.27,19.63,78487,0
2009-12-23,19.69,19.75,19.43,19.65,123323,0
2009-12-24,19.58,19.8,19.42,19.7,24751,0
2009-12-28,19.61,19.78,19.54,19.72,64651,0
2009-12-29,19.7,19.77,19.59,19.7,99988,0
2009-12-30,19.68,19.77,19.62,19.74,135779,0
2009-12-31,19.75,20.29,19.6,20.14,185844,0
2010-01-04,20.11,20.51,19.98,20.49,214578,0
2010-01-05,20.37,20.56,19.97,20.05,127273,0
2010-01-06,19.91,20.14,19.91,20.02,103948,0
2010-01-07,19.91,19.98,19.64,19.95,120650,0
2010-01-08,19.75,19.96,19.75,19.96,43885,0
2010-01-11,20.11,20.11,19.69,19.69,163056,0
2010-01-12,19.55,19.88,19.5,19.62,125414,0
2010-01-13,19.77,19.81,19.52,19.61,81496,0
2010-01-14,19.7,19.74,19.32,19.65,141759,0
2010-01-15,19.61,19.61,19.34,19.4,87035,0
2010-01-19,19.36,19.7,19.14,19.66,102413,0
2010-01-20,19.35,19.77,19.14,19.35,116583,0
2010-01-21,19.33,19.41,19.18,19.32,275263,0
2010-01-22,19.34,19.51,18.98,19.05,64374,0
2010-01-25,19.08,19.08,18.91,18.94,120383,0
2010-01-26,18.94,19.01,18.66,18.85,144522,0
2010-01-27,18.9,19.02,18.71,18.88,85204,0
2010-01-28,18.83,19.48,18.79,19.36,158392,0
2010-01-29,19.46,19.59,19.2,19.2,195988,0
2010-02-01,19.21,19.38,19,19.14,111940,0
2010-02-02,19.21,19.62,18.5,19.29,161541,0
2010-02-03,19.1,19.32,18.95,19.12,90234,0
2010-02-04,19.08,19.08,18.71,18.91,154057,0
2010-02-05,18.89,18.93,18.43,18.8,98882,0
2010-02-08,18.84,18.84,18.62,18.68,98780,0
2010-02-09,18.71,19.11,18.63,18.7,40412,0
2010-02-10,18.74,18.86,18.63,18.86,51852,0
2010-02-11,18.74,19,18.64,18.94,39919,0
2010-02-12,18.76,19.17,18.67,19.16,109631,0
2010-02-16,19.22,19.33,19.17,19.26,37252,0
2010-02-17,19.38,19.42,19.14,19.31,133516,0
2010-02-18,19.3,19.44,19.05,19.21,117892,0
2010-02-19,19.24,19.6,19.05,19.48,143574,0
2010-02-22,19.43,19.66,19.23,19.6,186820,0
2010-02-23,19.55,19.92,19.53,19.65,173001,0
2010-02-24,19.72,19.84,19.48,19.75,43107,0
2010-02-25,19.62,19.96,19.42,19.93,134915,0
2010-02-26,19.82,20.14,19.46,20.14,361151,0
2010-03-01,19.02,20.43,19.01,19.62,303630,0
2010-03-02,19.58,19.64,19.12,19.64,531370,0
2010-03-03,19.7,19.98,19.48,19.8,215909,0
2010-03-04,19.75,19.99,19.38,19.84,427030,0
2010-03-05,20.03,20.6,19.98,20.51,356469,0
2010-03-08,20.55,20.71,20.35,20.57,233393,0
2010-03-09,20.54,21.01,20.52,20.65,210002,0
2010-03-10,20.76,20.94,20.65,20.71,114823,0
2010-03-11,20.76,20.87,20.51,20.67,205094,0
2010-03-12,20.63,20.63,19.91,20.1,313705,0
2010-03-15,20.01,20.09,19.89,20.02,121623,0
2010-03-16,20.06,20.28,20.01,20.23,216092,0
2010-03-17,20.18,20.35,19.99,20.05,131758,0
2010-03-18,19.94,20.05,19.83,19.97,142887,0
2010-03-19,19.95,20.1,19.63,20.1,325800,0
2010-03-22,19.99,20.22,19.69,19.79,126266,0
2010-03-23,19.77,19.98,19.5,19.75,170676,0
2010-03-24,19.73,19.75,19.57,19.68,101382,0
2010-03-25,19.79,20.14,19.59,19.67,181184,0
2010-03-26,19.8,19.98,19.67,19.8,98381,0
2010-03-29,19.73,19.85,19.7,19.76,80840,0
2010-03-30,19.86,20.31,19.86,20.01,97995,0
2010-03-31,19.92,20.55,19.78,20.28,170308,0
2010-04-01,20.44,20.48,19.75,20.14,197999,0
2010-04-05,20.13,20.67,20.13,20.41,101138,0
2010-04-06,20.4,20.87,20.3,20.69,194088,0
2010-04-07,20.56,20.77,20.18,20.65,193751,0
2010-04-08,20.51,20.8,20.12,20.69,125691,0
2010-04-09,19.91,20.33,19.69,19.88,342875,0
2010-04-12,19.78,19.88,19.6,19.74,148971,0
2010-04-13,19.64,19.98,19.44,19.63,110996,0
2010-04-14,19.71,19.77,19.4,19.59,94552,0
2010-04-15,19.59,19.82,19.49,19.76,79855,0
2010-04-16,19.74,19.99,19.42,19.72,115330,0
2010-04-19,19.63,19.71,19.21,19.46,52105,0
2010-04-20,19.45,19.71,19.31,19.69,98490,0
2010-04-21,19.66,19.73,19.37,19.4,67714,0
2010-04-22,19.32,19.65,19.18,19.61,59287,0
2010-04-23,19.63,19.73,19.43,19.72,84901,0
2010-04-26,19.58,19.7,19.39,19.59,52751,0
2010-04-27,19.46,19.64,19.02,19.15,76990,0
2010-04-28,19.24,19.32,18.96,19.2,66781,0
2010-04-29,19.29,19.42,18.99,19.35,105265,0
2010-04-30,19.3,19.48,19.21,19.21,89062,0
2010-05-03,19.28,19.35,19.03,19.24,74890,0
2010-05-04,19.18,19.27,18.75,18.76,85505,0
2010-05-05,18.56,18.69,18.37,18.6,66892,0
2010-05-06,18.45,18.57,17.71,18.38,207895,0
2010-05-07,18.4,18.51,17.55,18.05,165478,0
2010-05-10,18.92,19.51,18.59,19.51,307593,0
2010-05-11,19.22,20.8,19.21,20.56,363513,0
2010-05-12,20.7,20.99,20.42,20.5,279363,0
2010-05-13,20.28,20.64,20.28,20.47,141477,0
2010-05-14,20.35,20.71,19.98,20.45,463038,0
2010-05-17,20.61,20.73,20.16,20.55,321534,0
2010-05-18,20.75,21.06,20.47,20.64,223328,0
2010-05-19,20.74,20.74,20.23,20.26,111233,0
2010-05-20,20.01,20.16,19.55,19.74,168230,0
2010-05-21,19.51,19.66,18.85,19.34,328263,0
2010-05-24,19.26,19.57,19.1,19.44,116165,0
2010-05-25,19.27,19.46,18.96,19.3,157905,0
2010-05-26,19.48,20.26,19.46,20.23,305550,0
2010-05-27,20.48,21.17,20.37,21.16,143648,0
2010-05-28,21.15,21.16,20.6,21.03,128194,0
2010-06-01,20.86,21.3,20.45,20.56,115912,0
2010-06-02,20.58,20.94,20.55,20.75,221244,0
2010-06-03,20.87,21.56,20.83,21.53,288292,0
2010-06-04,21.05,21.38,20.5,20.56,135972,0
2010-06-07,20.72,20.86,20.18,20.27,136091,0
2010-06-08,20.43,21.21,20.03,20.5,249903,0
2010-06-09,20.5,20.73,20.01,20.05,165115,0
2010-06-10,20.75,21.08,20.56,20.85,220614,0
2010-06-11,20.59,20.83,20.59,20.73,139383,0
2010-06-14,20.91,21.24,20.73,21.09,226240,0
2010-06-15,21.28,21.4,21.03,21.34,114371,0
2010-06-16,21.17,21.52,21.01,21.35,170193,0
2010-06-17,21.52,21.55,21.24,21.39,59094,0
2010-06-18,21.43,21.43,20.73,20.82,432123,0
2010-06-21,20.85,21.27,20.71,20.91,138724,0
2010-06-22,21.07,21.36,20.35,20.42,117632,0
2010-06-23,20.43,20.83,20.02,20.14,96717,0
2010-06-24,20.2,20.49,19.51,19.52,176661,0
2010-06-25,19.52,19.93,19.3,19.79,277501,0
2010-06-28,19.74,20.24,19.47,19.59,124658,0
2010-06-29,19.29,19.44,18.9,19.01,140695,0
2010-06-30,18.97,19.78,18.97,19.08,197803,0
2010-07-01,19.05,19.19,18.78,19.06,198667,0
2010-07-02,19.17,19.36,18.89,19.04,72057,0
2010-07-06,19.32,19.42,18.87,18.96,128853,0
2010-07-07,18.99,19.36,18.88,19.36,77233,0
2010-07-08,19.53,19.68,19.21,19.67,101067,0
2010-07-09,19.53,19.74,19.38,19.59,74810,0
2010-07-12,19.45,19.9,19.3,19.37,119661,0
2010-07-13,19.53,20.23,19.47,20.09,181833,0
2010-07-14,19.94,20.45,19.91,20.33,140483,0
2010-07-15,20.23,20.23,19.84,20.02,99251,0
2010-07-16,19.95,19.95,19.32,19.38,80235,0
2010-07-19,19.47,19.5,19.15,19.29,41950,0
2010-07-20,19.11,19.55,19.1,19.52,96926,0
2010-07-21,19.63,19.63,19.01,19.05,78627,0
2010-07-22,19.28,19.56,19.02,19.35,111488,0
2010-07-23,19.28,19.62,19.17,19.5,62634,0
2010-07-26,19.49,19.79,19.15,19.78,61270,0
2010-07-27,20,20.04,19.61,19.77,53125,0
2010-07-28,19.72,19.72,19.02,19.08,141265,0
2010-07-29,19.21,19.47,18.95,19.27,47941,0
2010-07-30,18.9,19.33,18.51,19.1,122666,0
2010-08-02,19.27,19.8,19.27,19.72,113270,0
2010-08-03,19.55,20.2,19.46,19.95,66675,0
2010-08-04,20.1,20.23,19.93,20.19,43048,0
2010-08-05,20.07,20.22,19.9,20.16,68958,0
2010-08-06,19.86,20.35,19.67,20.32,165603,0
2010-08-09,19.71,19.98,19,19.65,261685,0
2010-08-10,19.46,19.95,19.12,19.28,188140,0
2010-08-11,19.01,19.16,18.5,18.66,219160,0
2010-08-12,18.48,18.58,18.16,18.44,330569,0
2010-08-13,18.51,18.69,18.21,18.51,206445,0
2010-08-16,18.36,18.71,18.3,18.7,132015,0
2010-08-17,18.81,19.15,18.75,18.94,316721,0
2010-08-18,18.94,19.38,18.85,19.26,333779,0
2010-08-19,19.14,19.33,19.11,19.25,416426,0
2010-08-20,19.15,19.26,19,19.18,80559,0
2010-08-23,19.18,19.43,19.05,19.08,48171,0
2010-08-24,18.85,19.13,18.73,18.96,58568,0
2010-08-25,18.84,19.17,18.84,19.09,64558,0
2010-08-26,19.13,19.47,19.13,19.18,113434,0
2010-08-27,19.33,19.33,18.98,19.14,151000,0
2010-08-30,19.04,19.31,18.84,18.84,83351,0
2010-08-31,18.75,18.99,18.6,18.66,118393,0
2010-09-01,18.83,19.46,18.79,19.45,132857,0
2010-09-02,19.41,19.61,19.21,19.57,75848,0
2010-09-03,19.71,19.72,19.48,19.71,102938,0
2010-09-07,19.56,19.61,19.23,19.36,81967,0
2010-09-08,19.35,19.39,19.14,19.23,81908,0
2010-09-09,19.45,19.52,19.09,19.37,73831,0
2010-09-10,19.34,19.4,19.21,19.28,59297,0
2010-09-13,19.5,19.81,19.31,19.77,117841,0
2010-09-14,19.7,19.9,19.46,19.8,105510,0
2010-09-15,19.7,19.71,19.3,19.42,119215,0
2010-09-16,19.32,19.33,19.08,19.24,102510,0
2010-09-17,19.21,19.3,19.13,19.18,94987,0
2010-09-20,19.2,19.38,19.1,19.23,102972,0
2010-09-21,19.11,19.32,18.95,19.2,184758,0
2010-09-22,19.13,19.25,18.8,18.85,132677,0
2010-09-23,18.73,18.94,18.1,18.55,266492,0
2010-09-24,18.22,19.23,18.22,19.21,67069,0
2010-09-27,19.16,19.3,18.92,19,419343,0
2010-09-28,19.08,19.12,18.85,19.11,93490,0
2010-09-29,19.01,19.11,18.87,18.98,178778,0
2010-09-30,19.16,19.16,18.81,19.08,153535,0
2010-10-01,19.11,19.15,18.88,19.01,149258,0
2010-10-04,18.98,19.13,18.84,18.98,86397,0
2010-10-05,19.18,19.6,19.13,19.5,139078,0
2010-10-06,19.39,19.51,19.21,19.3,66376,0
2010-10-07,19.31,19.31,19.05,19.15,115632,0
2010-10-08,19.14,19.5,18.7,19.43,60514,0
2010-10-11,19.4,19.51,19.26,19.38,45552,0
2010-10-12,19.3,19.5,19.2,19.4,89596,0
2010-10-13,19.48,19.49,19.34,19.45,64420,0
2010-10-14,19.39,19.44,19.13,19.31,70456,0
2010-10-15,19.34,19.41,19.21,19.26,49698,0
2010-10-18,19.26,19.39,19.1,19.11,81667,0
2010-10-19,18.92,19.15,18.7,18.77,98650,0
2010-10-20,18.84,19.39,18.83,19.34,90667,0
2010-10-21,19.43,19.61,19.3,19.61,126481,0
2010-10-22,19.55,20.03,19.46,20.03,111386,0
2010-10-25,20.03,20.54,20.03,20.49,179433,0
2010-10-26,20.33,20.62,20.18,20.46,90104,0
2010-10-27,20.34,20.44,20.21,20.32,56840,0
2010-10-28,20.46,20.46,20.24,20.36,58158,0
2010-10-29,20.97,22.08,20.74,21.2,320372,0
2010-11-01,21.43,22.05,21.07,21.55,189650,0
2010-11-02,21.83,21.86,21.25,21.4,229077,0
2010-11-03,21.33,21.5,21.04,21.29,162976,0
2010-11-04,21.47,21.53,21.33,21.35,185999,0
2010-11-05,22.38,22.38,21.25,21.65,380902,0
2010-11-08,21.54,21.81,21.49,21.7,351868,0
2010-11-09,21.78,22.04,21.62,21.66,207916,0
2010-11-10,21.72,21.81,21.35,21.45,118870,0
2010-11-11,21.13,21.21,20.78,21.05,206736,0
2010-11-12,20.93,21.09,20.8,21,140476,0
2010-11-15,21.11,21.16,20.83,20.93,126670,0
2010-11-16,20.74,20.79,20.61,20.76,102048,0
2010-11-17,20.74,20.83,20.55,20.6,56465,0
2010-11-18,20.78,21.17,20.78,20.94,80165,0
2010-11-19,20.99,21.73,20.81,21.01,420705,0
2010-11-22,21.01,21.39,20.76,21.11,87059,0
2010-11-23,20.88,20.91,20.6,20.67,275983,0
2010-11-24,20.88,21,20.12,20.64,262136,0
2010-11-26,20.57,20.83,20.41,20.78,86971,0
2010-11-29,20.68,20.88,20.17,20.21,197838,0
2010-11-30,20.03,20.33,19.76,20.17,238246,0
2010-12-01,20.45,20.49,19.98,20.16,144880,0
2010-12-02,20.07,20.55,19.92,20.48,443354,0
2010-12-03,20.39,20.55,20,20.5,411887,0
2010-12-06,20.44,20.61,20.22,20.58,345276,0
2010-12-07,20.71,20.83,20.42,20.53,305415,0
2010-12-08,20.53,20.57,20.22,20.5,85334,0
2010-12-09,20.65,20.73,20.41,20.62,108636,0
2010-12-10,20.54,20.64,20.53,20.63,89584,0
2010-12-13,20.67,20.86,20.51,20.8,145334,0
2010-12-14,20.77,20.95,20.65,20.8,193863,0
2010-12-15,20.81,21.13,20.76,20.99,152807,0
2010-12-16,20.94,21.44,20.94,21.34,168364,0
2010-12-17,21.36,21.62,20.93,21.61,229546,0
2010-12-20,21.58,22.6,21.58,22.55,281192,0
2010-12-21,22.59,23.5,22.59,23.28,255590,0
2010-12-22,23.25,23.79,23.25,23.63,194437,0
2010-12-23,23.57,23.78,23.32,23.47,114370,0
2010-12-27,23.5,23.55,23.23,23.5,104619,0
2010-12-28,23.53,23.54,23.34,23.49,92838,0
2010-12-29,23.57,24.05,23.55,24.03,103672,0
2010-12-30,24.06,24.79,24.03,24.74,340838,0
2010-12-31,24.71,24.97,24.63,24.97,174651,0
2011-01-03,25.2,26.77,25.2,26.37,409661,0
2011-01-04,26.25,26.55,25.82,26.13,147879,0
2011-01-05,26.23,26.54,25.96,25.96,457597,0
2011-01-06,25.88,26.08,25.55,25.57,307091,0
2011-01-07,25.51,25.77,25.3,25.47,222893,0
2011-01-10,25.41,26.06,25.41,26.01,358898,0
2011-01-11,26.25,26.77,26.25,26.7,321961,0
2011-01-12,26.89,26.95,26.48,26.6,146397,0
2011-01-13,26.48,26.7,26.45,26.65,106358,0
2011-01-14,26.54,26.9,26.51,26.83,99560,0
2011-01-18,26.73,27.03,26.38,27.01,352818,0
2011-01-19,26.89,27.36,26.84,27.07,355428,0
2011-01-20,26.86,27.16,26.51,26.87,244966,0
2011-01-21,26.7,27.17,26.57,26.9,166115,0
2011-01-24,26.86,27.29,26.81,27.29,139886,0
2011-01-25,27.23,27.32,27,27.03,235292,0
2011-01-26,27.19,27.68,26.92,27.45,177958,0
2011-01-27,27.49,27.65,27.28,27.52,85052,0
2011-01-28,27.65,27.7,26.87,26.89,266832,0
2011-01-31,27.01,27.28,26.81,27.25,205220,0
2011-02-01,27.5,27.95,27.14,27.75,229222,0
2011-02-02,28.03,29.13,27.81,28.97,366236,0
2011-02-03,28.95,29.14,28.25,29.12,142744,0
2011-02-04,29.22,29.43,29.01,29.21,128078,0
2011-02-07,29.44,29.61,29.08,29.21,83586,0
2011-02-08,29.2,29.57,29.14,29.54,82147,0
2011-02-09,29.53,29.84,29.17,29.48,88514,0
2011-02-10,29.65,30,29.5,29.75,168531,0
2011-02-11,29.58,30.03,29.5,29.88,242820,0
2011-02-14,29.82,31.03,28.67,30.84,1344039,0
2011-02-15,31.04,33.13,30.85,32.28,898847,0
2011-02-16,32.46,32.91,30.59,31.77,778156,0
2011-02-18,32.83,33.6,32.82,33.4,337865,0
2011-02-22,33.25,33.27,32.05,32.16,264242,0
2011-02-23,32.27,32.64,31.21,31.47,374992,0
2011-02-24,31.12,34.36,30.85,34.19,674831,0
2011-02-25,33.94,36.09,33.56,35.97,843278,0
2011-02-28,34.46,35.73,33.8,34.7,1263281,0
2011-03-01,34.56,35.3,34.43,34.81,282232,0
2011-03-02,35.98,35.98,34.45,35.27,323318,0
2011-03-03,35.56,36.74,35.56,36.31,295387,0
2011-03-04,36.27,36.8,36.08,36.8,322014,0
2011-03-07,36.76,37.04,36.01,36.4,241574,0
2011-03-08,36.13,37.03,36.13,36.41,422665,0
2011-03-09,36.64,36.77,36.14,36.44,416158,0
2011-03-10,36.05,36.08,34.93,35.33,294707,0
2011-03-11,35.26,36.01,34.87,35.31,345911,0
2011-03-14,35.21,35.87,34.26,35.47,242759,0
2011-03-15,34.47,35.03,34.36,34.68,359830,0
2011-03-16,34.81,35.05,34.26,34.56,429264,0
2011-03-17,35.45,35.5,34.9,35.15,364264,0
2011-03-18,35.57,35.69,35.01,35.45,350012,0
2011-03-21,35.37,35.97,34.66,35.06,369581,0
2011-03-22,35.39,35.44,34.92,35.37,457465,0
2011-03-23,35.15,35.82,35.02,35.8,326292,0
2011-03-24,35.84,36.98,35.81,36.67,238739,0
2011-03-25,36.97,37.5,36.57,37.05,209711,0
2011-03-28,37,37.29,36.89,37.03,253413,0
2011-03-29,37.09,37.22,36.83,37.15,161921,0
2011-03-30,37.11,37.5,37.09,37.5,203950,0
2011-03-31,37.4,37.95,37.06,37.85,473754,0
2011-04-01,37.96,38.12,37.17,37.26,231448,0
2011-04-04,37.65,37.92,36.98,37.62,208020,0
2011-04-05,37.33,37.48,35.96,35.98,354853,0
2011-04-06,36.63,37.79,35.88,36.88,435047,0
2011-04-07,36.92,37.32,36.55,36.81,219738,0
2011-04-08,37,37.14,36.21,36.47,174105,0
2011-04-11,36.47,36.94,35.13,35.31,337328,0
2011-04-12,35.28,35.76,34.3,34.71,217583,0
2011-04-13,35.09,36.24,34.89,36.16,249329,0
2011-04-14,35.9,36.26,35.52,35.89,181342,0
2011-04-15,36.19,36.55,35.7,36.51,141314,0
2011-04-18,36.09,36.27,35.04,35.35,126661,0
2011-04-19,35.48,35.74,35.15,35.44,149770,0
2011-04-20,36.06,36.48,35.94,36.35,262663,0
2011-04-21,36.38,37.08,36.13,37.05,192076,0
2011-04-25,36.76,37.36,36.54,37.2,261567,0
2011-04-26,37.21,37.38,36.53,36.88,171772,0
2011-04-27,36.96,37.33,36.3,37.25,118757,0
2011-04-28,37.03,37.3,36.74,36.83,98619,0
2011-04-29,36.76,37.55,36.76,37.08,212123,0
2011-05-02,35.02,36.12,34.6,34.99,590887,0
2011-05-03,34.69,34.8,33.83,33.9,314247,0
2011-05-04,33.76,34.13,32.82,33.98,439821,0
2011-05-05,33.98,33.98,33.01,33.12,307642,0
2011-05-06,32.98,33.56,32.5,33.48,265167,0
2011-05-09,33.35,34.5,33.35,34.23,184269,0
2011-05-10,33.43,34.39,33.43,34.08,167214,0
2011-05-11,34,34.24,33.32,33.66,176753,0
2011-05-12,33.58,34.29,33.2,34.17,146174,0
2011-05-13,34.27,34.27,33.35,33.4,155519,0
2011-05-16,33.2,33.5,32.43,32.44,206043,0
2011-05-17,32.3,32.51,31.76,32.41,223512,0
2011-05-18,32.5,33.43,32.32,33.34,69525,0
2011-05-19,33.43,33.67,33.29,33.49,81066,0
2011-05-20,33.12,33.63,33,33.44,102940,0
2011-05-23,33.19,33.25,32.32,32.46,92861,0
2011-05-24,32.33,32.61,32.07,32.23,64449,0
2011-05-25,32.1,32.54,31.92,32.44,76826,0
2011-05-26,32.16,32.95,32.16,32.75,95808,0
2011-05-27,32.85,33.31,32.81,33.17,70954,0
2011-05-31,33.86,34.31,33.17,33.69,267162,0
2011-06-01,33.5,33.86,33.16,33.33,180570,0
2011-06-02,33.32,33.64,32.96,33.46,201901,0
2011-06-03,33.06,33.34,32.78,33,216323,0
2011-06-06,33,33.07,31.88,32,200874,0
2011-06-07,32.2,32.4,31.82,32.21,127237,0
2011-06-08,32.1,32.48,32.07,32.33,162490,0
2011-06-09,32.4,32.91,32.28,32.69,100524,0
2011-06-10,32.55,32.55,31.85,32.27,190482,0
2011-06-13,32.25,32.78,32.2,32.66,144810,0
2011-06-14,32.8,32.83,31.75,32.09,253745,0
2011-06-15,31.69,32.55,31.69,32.39,181557,0
2011-06-16,32.38,33.02,32.36,32.98,239711,0
2011-06-17,33.1,33.61,32.86,33.07,367060,0
2011-06-20,33.21,33.67,33,33.63,172542,0
2011-06-21,33.7,35.66,33.46,35.07,397290,0
2011-06-22,34.88,35.61,34.88,35.38,177940,0
2011-06-23,34.97,35.42,34.52,35.19,231714,0
2011-06-24,35.14,35.47,34.87,35.15,137304,0
2011-06-27,35.21,35.87,34.9,35.45,98467,0
2011-06-28,35.55,35.99,35.2,35.92,114248,0
2011-06-29,36,36.5,35.75,36.31,112085,0
2011-06-30,36.18,36.53,36.08,36.43,185106,0
2011-07-01,36.28,37.14,36.12,37.1,154363,0
2011-07-05,36.9,37.39,36.61,37.37,114191,0
2011-07-06,37.34,37.94,37.12,37.94,228502,0
2011-07-07,38.05,38.4,37.36,38.27,264343,0
2011-07-08,38.22,38.47,37.36,38.36,183281,0
2011-07-11,37.89,38.08,37.32,37.68,134943,0
2011-07-12,37.18,37.59,36.79,36.91,102296,0
2011-07-13,37.18,37.4,37.1,37.29,94393,0
2011-07-14,37.32,37.66,36.52,36.82,87619,0
2011-07-15,37,37,36.43,36.66,89673,0
2011-07-18,36.56,36.81,35.98,36.53,124414,0
2011-07-19,36.53,37.07,36.53,36.78,143251,0
2011-07-20,36.81,36.81,35.9,36.21,178706,0
2011-07-21,36.25,36.73,35.41,35.9,350014,0
2011-07-22,35.98,36.72,35.98,36.64,397728,0
2011-07-25,36.17,36.83,36.02,36.19,168698,0
2011-07-26,36.1,36.33,35.4,35.78,193521,0
2011-07-27,35.4,35.54,34.79,34.86,172796,0
2011-07-28,35.03,35.06,34.3,34.32,421759,0
2011-07-29,33.81,34.2,33.42,33.46,222461,0
2011-08-01,33.94,34.06,33.03,33.57,223026,0
2011-08-02,33.15,33.71,31.85,31.88,278531,0
2011-08-03,32,32.24,30.62,31.59,276868,0
2011-08-04,31.27,31.32,29.17,29.22,275161,0
2011-08-05,29.57,29.83,27.5,28.08,428492,0
2011-08-08,27.31,27.95,25.18,25.26,380418,0
2011-08-09,25.67,26.65,25.32,26.47,666970,0
2011-08-10,25.82,26.71,25.51,25.8,600922,0
2011-08-11,26.05,26.21,24.89,25.13,503865,0
2011-08-12,25.54,25.74,24.94,25.17,282630,0
2011-08-15,25.4,26.11,25.16,25.88,155676,0
2011-08-16,25.77,25.77,24.86,24.97,296834,0
2011-08-17,25.24,25.27,24.3,24.61,215037,0
2011-08-18,23.98,24.31,22.73,22.98,253469,0
2011-08-19,22.75,23.41,22.44,22.6,159693,0
2011-08-22,23.26,23.68,22.81,22.91,396566,0
2011-08-23,23.1,23.39,22.14,22.73,260535,0
2011-08-24,22.75,23.48,22.63,23.06,302151,0
2011-08-25,23.35,23.35,22.5,22.58,330513,0
2011-08-26,22.49,23.3,22.31,23.16,148181,0
2011-08-29,23.57,24.28,23.29,24.26,129297,0
2011-08-30,24.21,24.62,23.82,24.29,173924,0
2011-08-31,24.39,24.9,24.06,24.35,179398,0
2011-09-01,24.77,24.77,23.87,23.94,301171,0
2011-09-02,23.75,24.08,22.87,23.12,190429,0
2011-09-06,22.38,23.6,22.38,23,340864,0
2011-09-07,23.53,24.23,23.35,23.94,275014,0
2011-09-08,23.85,23.98,23.5,23.77,166235,0
2011-09-09,23.52,23.67,23.12,23.2,258632,0
2011-09-12,23.15,23.34,22.56,22.92,270198,0
2011-09-13,23.19,23.47,22.72,23.4,107169,0
2011-09-14,23.54,24.42,23.22,24.08,146963,0
2011-09-15,24.2,24.3,23.35,24.23,469346,0
2011-09-16,24.34,24.47,23.68,23.87,196060,0
2011-09-19,23.49,23.51,22.77,23.3,110967,0
2011-09-20,23.37,23.37,22.96,23,236457,0
2011-09-21,22.86,23.26,22.57,22.57,197992,0
2011-09-22,22.27,22.36,20.83,21.36,227044,0
2011-09-23,21.25,22.07,21.25,22.04,101486,0
2011-09-26,22.32,22.59,21.82,22.51,211333,0
2011-09-27,22.69,24.19,22.69,23.39,176299,0
2011-09-28,23.58,23.61,22.49,22.55,125762,0
2011-09-29,22.93,23.28,22.24,22.78,131108,0
2011-09-30,22.5,23.1,22.5,22.61,194655,0
2011-10-03,22.38,22.6,21.1,21.15,199195,0
2011-10-04,21.05,22.5,20.89,22.42,231189,0
2011-10-05,22.41,23.84,22.21,23.69,352924,0
2011-10-06,23.62,23.85,23.08,23.58,157044,0
2011-10-07,23.58,23.58,22.64,22.93,163919,0
2011-10-10,23.35,23.72,23.17,23.45,153059,0
2011-10-11,23.16,23.85,22.99,23.83,190388,0
2011-10-12,24.06,24.91,23.83,24.64,236179,0
2011-10-13,24.72,24.86,23.62,24.06,118901,0
2011-10-14,24.39,24.93,24.17,24.93,123242,0
2011-10-17,24.69,24.77,23.93,24.05,167818,0
2011-10-18,24.01,25.46,23.74,25.17,206792,0
2011-10-19,25.16,25.42,24.54,24.65,136783,0
2011-10-20,24.83,24.97,24.37,24.85,303956,0
2011-10-21,25.17,25.27,24.81,25.25,180308,0
2011-10-24,26.03,26.87,25.91,26.38,263237,0
2011-10-25,26.49,26.85,25.81,25.85,166951,0
2011-10-26,26.36,26.46,25.41,25.85,115215,0
2011-10-27,26.5,27.11,25.49,26.8,165040,0
2011-10-28,25.49,26.93,25.49,26.74,88077,0
2011-10-31,26.22,26.66,26.01,26.36,163100,0
2011-11-01,25.35,25.95,25.14,25.19,122043,0
2011-11-02,25.4,25.86,24.99,25.35,127367,0
2011-11-03,25.79,26.34,25.25,26.28,66678,0
2011-11-04,26.1,26.5,25.48,26.44,122908,0
2011-11-07,24.95,25.52,23.7,25.36,281516,0
2011-11-08,25.71,25.71,25.16,25.2,319313,0
2011-11-09,24.58,24.88,23.92,24.05,175647,0
2011-11-10,24.35,24.35,23.68,23.77,308308,0
2011-11-11,24.17,24.22,23.46,23.73,279542,0
2011-11-14,23.05,23.85,22.77,23.54,212267,0
2011-11-15,23.31,23.9,23.28,23.74,201715,0
2011-11-16,23.53,23.75,23.25,23.38,196990,0
2011-11-17,23.32,23.6,22.98,23.09,145509,0
2011-11-18,23.1,23.15,22.45,22.54,249585,0
2011-11-21,22.11,22.27,21.53,21.58,230228,0
2011-11-22,21.56,21.71,21.35,21.47,101277,0
2011-11-23,21.3,21.34,20.52,20.52,120510,0
2011-11-25,20.22,20.85,20.22,20.49,44036,0
2011-11-28,21.23,21.53,20.29,21.37,153265,0
2011-11-29,21.22,21.72,21,21.24,117381,0
2011-11-30,21.83,22.18,21.5,21.98,290909,0
2011-12-01,21.9,22.49,21.79,22.47,176408,0
2011-12-02,22.77,23.29,22.56,23.07,326168,0
2011-12-05,23.43,23.74,23.25,23.45,225794,0
2011-12-06,23.5,23.75,22.94,23.16,147998,0
2011-12-07,23.02,23.25,22.64,22.74,186300,0
2011-12-08,22.54,22.77,22.06,22.19,187019,0
2011-12-09,22.22,23.1,22.21,22.98,88000,0
2011-12-12,22.53,22.67,22.12,22.21,153754,0
2011-12-13,22.21,22.74,22,22.05,129765,0
2011-12-14,21.57,22.18,21,21.33,134635,0
2011-12-15,21.54,21.62,20.86,20.86,354087,0
2011-12-16,20.96,21.29,20.44,20.72,449855,0
2011-12-19,20.71,21.07,20.35,20.46,326619,0
2011-12-20,20.85,21.06,20.73,20.87,432531,0
2011-12-21,20.77,20.77,20.1,20.35,311407,0
2011-12-22,20.69,21.47,20.33,21.18,520970,0
2011-12-23,21.16,21.28,20.93,20.99,205883,0
2011-12-27,21,21.46,21,21.4,190454,0
2011-12-28,21.44,21.44,20.78,20.89,236836,0
2011-12-29,20.99,21.26,20.9,21.17,148205,0
2011-12-30,21.15,21.31,20.91,20.94,102591,0
2012-01-03,21.28,21.91,20.94,21.81,279795,0
2012-01-04,21.81,21.87,21.53,21.58,195243,0
2012-01-05,21.46,21.86,21.31,21.33,233321,0
2012-01-06,21.22,21.67,21.17,21.47,250661,0
2012-01-09,21.36,21.68,21.15,21.67,131934,0
2012-01-10,21.87,22.4,21.86,22.24,94431,0
2012-01-11,22.2,22.75,21.98,22.68,117964,0
2012-01-12,21.66,23.09,21.66,23.02,138276,0
2012-01-13,23.42,23.42,22.6,22.79,88024,0
2012-01-17,22.8,23.15,22.58,23,83629,0
2012-01-18,22.99,23.71,22.37,23.7,257017,0
2012-01-19,23.63,24.36,23.24,24.2,349734,0
2012-01-20,23.88,24.37,23.88,24.2,86854,0
2012-01-23,24.62,25.18,24.3,25.01,473014,0
2012-01-24,24.92,25.51,24.8,25.51,762632,0
2012-01-25,25.57,25.85,25.11,25.21,149621,0
2012-01-26,25.25,25.56,25.16,25.47,324664,0
2012-01-27,25.33,25.59,25.22,25.47,190629,0
2012-01-30,25.24,25.53,24.73,25.45,66992,0
2012-01-31,25.91,26.27,25.4,26.24,472534,0
2012-02-01,26.33,27.28,26.02,27.16,341845,0
2012-02-02,27.12,27.98,27.07,27.84,277874,0
2012-02-03,28.05,29.3,27.91,29.03,328446,0
2012-02-06,28.72,29.51,28.51,29.42,192006,0
2012-02-07,29.1,31,29.1,30.88,474311,0
2012-02-08,30.72,31.12,30.65,30.83,373296,0
2012-02-09,31.23,32,30.62,31.55,198608,0
2012-02-10,31.38,31.48,30.51,31.35,280199,0
2012-02-13,31.5,32,31.35,31.62,274974,0
2012-02-14,31.64,31.93,31.37,31.66,251979,0
2012-02-15,31.79,32.02,31.38,31.48,222621,0
2012-02-16,31.55,31.66,31.39,31.5,236397,0
2012-02-17,31.53,32.18,31.49,31.78,156725,0
2012-02-21,31.95,32.03,30.64,30.82,442346,0
2012-02-22,30.31,31.07,30.18,30.6,406102,0
2012-02-23,30.21,31.2,29.75,30.95,417374,0
2012-02-24,30.93,31,30.59,30.64,290251,0
2012-02-27,30.59,30.9,30.19,30.62,132011,0
2012-02-28,30.54,30.77,30.12,30.26,210438,0
2012-02-29,30.68,30.68,29.94,29.97,258122,0
2012-03-01,30.34,30.37,29.75,30.1,498236,0
2012-03-02,30.18,30.36,29.76,29.81,261727,0
2012-03-05,30.02,30.02,29.33,29.78,310419,0
2012-03-06,29.63,29.63,29.17,29.42,275541,0
2012-03-07,29.67,29.71,29.38,29.51,276978,0
2012-03-08,29.55,30.03,29.25,29.27,469757,0
2012-03-09,29.22,29.33,28.3,28.64,629070,0
2012-03-12,28.81,28.81,28.28,28.31,296132,0
2012-03-13,28.59,28.8,28.35,28.7,570002,0
2012-03-14,28.7,28.92,28.53,28.64,154594,0
2012-03-15,28.68,28.99,28.64,28.74,321807,0
2012-03-16,28.78,28.9,28.72,28.77,480256,0
2012-03-19,28.75,28.91,28.63,28.74,324195,0
2012-03-20,28.49,28.75,28.2,28.59,127856,0
2012-03-21,28.6,28.74,28.28,28.55,160710,0
2012-03-22,28.18,28.64,28.18,28.36,115406,0
2012-03-23,28.45,28.68,28.21,28.65,627630,0
2012-03-26,28.87,29.03,28.7,28.85,636036,0
2012-03-27,29.02,29.23,28.7,28.71,374385,0
2012-03-28,28.73,29.01,28.39,28.62,139369,0
2012-03-29,28.4,28.5,27.75,28.16,159901,0
2012-03-30,28.27,28.58,28.002,28.14,108800,0
2012-04-02,27.77,28.19,27.61,28.14,363806,0
2012-04-03,28,28.16,27.73,27.85,314320,0
2012-04-04,27.68,27.68,27.06,27.24,469793,0
2012-04-05,26.99,27.34,26.86,26.9,102332,0
2012-04-09,26.54,27.05,26.35,27.02,328995,0
2012-04-10,26.84,27.07,26.23,26.41,334610,0
2012-04-11,26.62,27.2,26.44,26.94,309469,0
2012-04-12,26.99,27.38,26.67,27.31,101564,0
2012-04-13,27.19,27.5,27,27.15,204327,0
2012-04-16,27.19,27.23,26.88,27.19,134196,0
2012-04-17,27.3,27.85,27.3,27.55,114390,0
2012-04-18,27.44,27.55,27.31,27.43,250311,0
2012-04-19,27.32,27.65,27.23,27.39,125965,0
2012-04-20,27.52,27.72,27.4,27.57,130703,0
2012-04-23,27.3,27.58,27.1,27.41,188548,0
2012-04-24,27.37,27.61,27.24,27.38,140385,0
2012-04-25,27.72,28.17,27.11,28.12,139535,0
2012-04-26,28.09,28.6,27.96,28.46,147060,0
2012-04-27,28.55,28.75,28.43,28.64,137392,0
2012-04-30,28.57,29.2,28.57,29.05,327769,0
2012-05-01,29.09,29.52,28.94,29.14,192223,0
2012-05-02,28.97,28.99,28.51,28.71,113874,0
2012-05-03,28.72,29.07,28.61,28.85,220324,0
2012-05-04,28.79,28.93,28,28.24,164669,0
2012-05-07,28.15,28.15,26.97,28.04,326209,0
2012-05-08,27.56,28.01,27.44,27.77,295390,0
2012-05-09,27.35,28.07,27.16,28.01,255363,0
2012-05-10,28.38,28.38,28,28.07,175186,0
2012-05-11,27.24,28.25,27.22,27.65,161053,0
2012-05-14,27.49,27.72,27.34,27.47,124217,0
2012-05-15,27.8,28.53,27.8,28.04,134262,0
2012-05-16,28.22,28.76,27.99,28.13,193412,0
2012-05-17,28.21,28.4,27.49,27.7,141177,0
2012-05-18,27.8,27.84,26.62,26.75,144641,0
2012-05-21,26.75,27.07,26.44,27.05,128506,0
2012-05-22,27.16,27.6,26.99,27.44,132782,0
2012-05-23,27.14,27.55,26.8,27.53,81822,0
2012-05-24,27.65,27.72,26.9,27.36,80587,0
2012-05-25,27.3,27.93,27.19,27.88,144200,0
2012-05-29,28.07,28.27,27.7,27.89,92047,0
2012-05-30,27.63,27.86,27.25,27.82,210232,0
2012-05-31,27.78,28.36,25.32,27.97,586566,0
2012-06-01,27.39,27.6,27.27,27.44,179133,0
2012-06-04,27.54,27.67,26.11,26.38,338570,0
2012-06-05,26.29,26.91,25.65,26.91,119105,0
2012-06-06,27.11,27.62,27.03,27.62,123823,0
2012-06-07,27.86,28.16,27.25,27.3,286737,0
2012-06-08,27.19,27.4,26.77,27.26,127387,0
2012-06-11,27.54,27.54,26.16,26.37,333384,0
2012-06-12,26.51,26.72,25.95,26.67,117822,0
2012-06-13,26.58,26.58,26.18,26.33,156880,0
2012-06-14,26.36,26.7,26.05,26.21,262146,0
2012-06-15,26.16,26.86,26.09,26.83,120793,0
2012-06-18,26.71,27.06,26.5,27,61081,0
2012-06-19,27.1,27.89,26.78,27.68,159188,0
2012-06-20,27.75,27.98,27.56,27.92,85383,0
2012-06-21,27.97,27.97,26.87,26.91,89696,0
2012-06-22,27.1,27.76,27.05,27.46,237472,0
2012-06-25,27.13,27.22,26.33,26.39,162706,0
2012-06-26,26.44,26.51,26.08,26.15,97468,0
2012-06-27,26.23,26.4,25.85,25.89,184364,0
2012-06-28,25.69,26.04,25.3,25.72,352951,0
2012-06-29,26.23,26.53,26.22,26.42,153237,0
2012-07-02,26.38,26.65,26.01,26.18,325186,0
2012-07-03,26.19,27.42,26.19,27.42,91557,0
2012-07-05,27.28,28.07,27.16,27.97,170535,0
2012-07-06,27.71,28.53,27.32,28.36,372570,0
2012-07-09,28.24,28.51,27.72,27.88,337558,0
2012-07-10,27.98,28.21,26.83,27.05,189412,0
2012-07-11,27.01,27.01,26.05,26.36,184026,0
2012-07-12,26.2,26.26,25.75,25.92,227369,0
2012-07-13,25.99,26.08,25.66,25.98,389694,0
2012-07-16,25.91,26.09,25.68,25.99,105000,0
2012-07-17,26.13,26.31,25.65,26,165995,0
2012-07-18,25.93,26.52,25.84,26.35,110900,0
2012-07-19,26.5,26.9,26.5,26.85,82870,0
2012-07-20,26.77,26.93,26.51,26.9,78167,0
2012-07-23,26.58,26.75,26.27,26.7,72424,0
2012-07-24,26.63,26.63,26.15,26.53,131385,0
2012-07-25,26.59,27.19,26.53,27.1,79076,0
2012-07-26,27.45,28.01,27.34,27.99,121254,0
2012-07-27,28.09,28.8,27.91,28.69,90101,0
2012-07-30,28.75,28.97,28.25,28.69,180954,0
2012-07-31,28.64,28.89,28.612,28.8,115192,0
2012-08-01,28.88,28.95,28.37,28.48,60225,0
2012-08-02,28.33,28.48,27.8,28.31,159024,0
2012-08-03,28.74,28.89,28.4,28.46,159651,0
2012-08-06,28.46,29.09,26.54,28.95,81006,0
2012-08-07,28.95,29.57,28.4,28.51,198937,0
2012-08-08,30,30.18,28.76,29.58,359989,0
2012-08-09,29.61,30.06,29.11,29.47,149222,0
2012-08-10,28.44,29.32,28.35,28.86,178498,0
2012-08-13,29,29.6,28.56,28.66,416960,0
2012-08-14,28.77,28.94,28.54,28.72,172088,0
2012-08-15,28.7,28.8,28.33,28.4,136881,0
2012-08-16,28.43,28.6,28.1,28.45,197805,0
2012-08-17,28.45,28.9,28.27,28.34,218189,0
2012-08-20,28.3,28.47,28.24,28.33,127512,0
2012-08-21,28.47,28.74,28.26,28.31,52840,0
2012-08-22,28.34,28.48,27.82,28.03,128706,0
2012-08-23,28.04,28.18,27.4,27.45,128977,0
2012-08-24,27.46,27.81,27.21,27.54,161212,0
2012-08-27,27.6,27.8,27.41,27.48,115526,0
2012-08-28,27.47,27.58,27.21,27.23,312265,0
2012-08-29,27.31,27.44,26.99,27.2,251459,0
2012-08-30,27.14,27.23,26.95,27,126878,0
2012-08-31,27,27.34,26.98,27.01,308376,0
2012-09-04,27.08,28.58,26.54,28.43,291691,0
2012-09-05,28.47,29.25,28.37,28.99,295236,0
2012-09-06,29.18,29.91,29.17,29.74,189809,0
2012-09-07,29.62,30.05,29.62,29.8,116264,0
2012-09-10,29.69,30.1,29.475,29.58,99078,0
2012-09-11,29.78,30.03,29.66,29.82,59345,0
2012-09-12,29.96,30.15,29.69,29.88,127023,0
2012-09-13,29.97,29.97,29.56,29.63,86550,0
2012-09-14,29.75,30.35,29.75,29.9,154246,0
2012-09-17,29.84,29.92,28.97,28.99,241500,0
2012-09-18,29.02,29.05,28.74,28.83,161399,0
2012-09-19,29.03,29.75,29.03,29.16,311816,0
2012-09-20,29.13,29.18,28.55,28.6,129358,0
2012-09-21,28.87,28.885,28.3,28.38,158803,0
2012-09-24,28.26,28.76,27.27,28.67,200410,0
2012-09-25,28.89,29.24,28.08,28.19,213671,0
2012-09-26,28.18,28.38,27.75,28.04,124187,0
2012-09-27,28.23,28.47,28.17,28.35,335098,0
2012-09-28,28.21,28.76,27.93,28.66,234001,0
2012-10-01,28.67,29.01,28.4,28.66,191822,0
2012-10-02,28.7,29.65,28.7,29.53,220610,0
2012-10-03,29.62,29.86,29.35,29.43,182599,0
2012-10-04,29.44,29.7,29.35,29.53,163743,0
2012-10-05,29.58,29.97,29.43,29.72,82584,0
2012-10-08,29.7,30.8,29.5,30.68,196442,0
2012-10-09,30.62,30.97,30.548,30.71,153348,0
2012-10-10,30.73,30.89,30.25,30.3,128534,0
2012-10-11,30.52,30.97,30.52,30.77,211407,0
2012-10-12,30.75,30.99,30.7,30.87,93127,0
2012-10-15,30.99,31.29,30.77,31.11,93073,0
2012-10-16,31.28,31.63,31.15,31.57,59309,0
2012-10-17,31.66,31.89,31.47,31.66,33089,0
2012-10-18,31.55,31.78,31.25,31.33,58968,0
2012-10-19,31.26,31.42,30.83,30.95,82654,0
2012-10-22,31,31.82,30.8,31.13,162975,0
2012-10-23,30.93,31.54,30.69,31.51,78228,0
2012-10-24,31.7,31.86,31.61,31.718,95228,0
2012-10-25,31.8,31.876,31.34,31.67,201207,0
2012-10-26,31.67,31.8,31.52,31.73,84068,0
2012-10-31,31.74,31.9,31.42,31.76,105179,0
2012-11-01,31.85,32.82,31.612,32.69,69088,0
2012-11-02,32.85,33.03,32.634,32.96,166948,0
2012-11-05,32.71,33.14,32.51,32.6,212428,0
2012-11-06,32.12,33.21,31.8,33.03,334084,0
2012-11-07,32.83,33.15,32.19,32.84,197197,0
2012-11-08,32.65,32.96,32.09,32.09,235643,0
2012-11-09,32,32.39,31.57,31.63,121763,0
2012-11-12,31.75,32.29,31.03,32.05,138791,0
2012-11-13,31.77,32.2,31.42,31.89,124193,0
2012-11-14,31.95,32.29,30.61,30.75,132581,0
2012-11-15,30.45,30.99,30.25,30.59,137867,0
2012-11-16,30.6,30.95,29.82,30.46,286900,0
2012-11-19,30.72,31.99,30.531,31.2,85535,0
2012-11-20,31.2,31.96,31.031,31.57,79730,0
2012-11-21,31.59,31.69,31.4,31.63,45728,0
2012-11-23,31.79,31.9,31.57,31.68,58222,0
2012-11-26,31.76,31.76,31.42,31.55,153718,0
2012-11-27,31.31,31.55,31.26,31.43,116570,0
2012-11-28,31.32,31.91,31.29,31.91,52116,0
2012-11-29,31.86,31.9,31.46,31.46,63185,0
2012-11-30,31.47,31.84,31.26,31.36,592223,0
2012-12-03,31.35,32.65,31.35,32.53,190265,0
2012-12-04,32.96,32.96,32.185,32.71,67372,0
2012-12-05,32.79,32.95,32.47,32.77,47928,0
2012-12-06,32.82,33.04,32.49,32.74,77787,0
2012-12-07,32.86,33.275,32.65,33.21,59660,0
2012-12-10,33.29,33.49,32.81,33.16,47675,0
2012-12-11,33.3,33.59,32.85,33.47,72436,0
2012-12-12,33.61,33.74,33.29,33.46,70297,0
2012-12-13,33.53,33.95,33.3,33.55,107238,0
2012-12-14,33.6,33.84,33.49,33.57,41730,0
2012-12-17,33.6,33.88,33.39,33.67,52347,0
2012-12-18,33.67,34.37,33.64,34.37,66605,0
2012-12-19,34.38,34.38,33.68,34.14,98182,0
2012-12-20,33.89,34.4,33.75,34.32,77207,0
2012-12-21,34,34.4,33.74,34.25,183523,0
2012-12-24,34.31,34.73,32.81,34.71,36342,0
2012-12-26,34.86,34.86,33.77,33.92,76276,0
2012-12-27,34.06,34.32,33.54,34.12,67158,0
2012-12-28,34,34,33.58,33.7,58638,0
2012-12-31,33.81,34.28,33.24,34.22,111288,0
2013-01-02,34.71,35.09,34.47,35.01,386383,0
2013-01-03,34.93,35.08,34.46,34.66,101227,0
2013-01-04,34.87,35.05,34.655,34.74,96427,0
2013-01-07,34.78,34.9,34.07,34.49,221486,0
2013-01-08,34.27,34.69,34.08,34.492,174159,0
2013-01-09,34.48,34.66,34.19,34.51,163110,0
2013-01-10,34.6,34.6,34.2,34.49,103993,0
2013-01-11,34.54,34.54,34.26,34.51,88848,0
2013-01-14,34.45,34.61,34.02,34.24,140748,0
2013-01-15,33.98,35,32.55,34.92,109232,0
2013-01-16,34.95,35.155,34.67,35.04,114099,0
2013-01-17,35.23,35.38,34.945,35.31,79012,0
2013-01-18,35.21,35.64,34.93,35.59,98942,0
2013-01-22,35.66,35.99,35.35,35.88,86729,0
2013-01-23,35.94,35.979,35.54,35.81,96395,0
2013-01-24,35.59,36.25,35.56,36.03,125948,0
2013-01-25,36.17,36.35,35.541,36.19,108346,0
2013-01-28,36.16,37.11,35.83,37.09,163361,0
2013-01-29,37.15,37.15,35.81,36.36,135690,0
2013-01-30,36.43,36.68,36.01,36.64,166390,0
2013-01-31,36.88,36.88,35.99,36.38,95961,0
2013-02-01,36.7,37.27,36.38,37.23,125649,0
2013-02-04,37.14,37.33,35.87,36.16,170284,0
2013-02-05,36.58,37.55,36.47,37.54,123574,0
2013-02-06,37.23,37.33,36.853,37.31,94776,0
2013-02-07,37.36,38.7,37.11,38.62,315243,0
2013-02-08,38.57,39.07,38.35,38.95,462879,0
2013-02-11,39.01,39.01,38.36,38.6,87903,0
2013-02-12,38.68,39.01,38.318,38.93,94413,0
2013-02-13,39,39.12,38.36,38.66,121866,0
2013-02-14,38.57,38.72,38.02,38.36,166935,0
2013-02-15,38.46,39.08,38.43,38.89,208938,0
2013-02-19,39,39.5,38.85,39.38,496508,0
2013-02-20,39.2,39.99,37.71,39.55,429310,0
2013-02-21,39.49,39.68,38.64,39.32,226280,0
2013-02-22,39.39,39.77,38,38.36,502679,0
2013-02-25,38.31,38.7,37.55,37.67,573775,0
2013-02-26,37.94,38.366,37.71,37.76,301362,0
2013-02-27,37.7,38.46,37.38,38.25,472503,0
2013-02-28,38.16,38.26,37.55,37.84,197980,0
2013-03-01,37.8,37.84,37.2,37.68,207325,0
2013-03-04,37.55,37.94,37.21,37.46,248064,0
2013-03-05,37.54,38.4,37.32,38.14,214624,0
2013-03-06,38.37,38.37,37.76,38.17,197328,0
2013-03-07,38.28,38.49,38.09,38.31,118620,0
2013-03-08,38.42,38.42,37.83,38.33,164529,0
2013-03-11,38.37,38.5,37.935,38.36,186913,0
2013-03-12,38.33,38.4,38.09,38.21,153445,0
2013-03-13,38.24,38.42,38.08,38.21,177000,0
2013-03-14,38.35,38.62,38.23,38.52,149293,0
2013-03-15,38.4,38.5,38.08,38.25,220450,0
2013-03-18,37.98,38.53,37.98,38.48,156788,0
2013-03-19,38.65,39,38.38,38.86,114604,0
2013-03-20,38.96,39.16,37.89,38,265397,0
2013-03-21,37.92,38.36,37.68,38.11,222478,0
2013-03-22,38.16,38.62,37.89,38.6,228597,0
2013-03-25,38.83,38.9,38.26,38.82,132127,0
2013-03-26,38.86,39.06,38.57,38.65,234261,0
2013-03-27,38.41,38.83,37.92,38.72,151331,0
2013-03-28,38.61,39.07,38.29,38.97,223847,0
2013-04-01,38.63,38.82,38.05,38.38,191029,0
2013-04-02,38.18,39.14,38.08,38.95,224836,0
2013-04-03,38.87,38.87,37.82,37.9,173054,0
2013-04-04,37.59,38.55,37.43,38.24,245229,0
2013-04-05,37.56,37.78,37.15,37.39,157056,0
2013-04-08,37.3,38.02,36.92,38,94096,0
2013-04-09,38,38.25,37.64,37.7,81384,0
2013-04-10,37.69,38.2,37.69,37.94,106795,0
2013-04-11,37.98,38.31,37.73,38.12,60894,0
2013-04-12,38.04,38.94,37.88,38.65,189812,0
2013-04-15,38.38,38.663,37.62,37.65,154017,0
2013-04-16,38.02,38.76,37.74,38.52,144769,0
2013-04-17,38.17,38.41,37.36,37.69,130107,0
2013-04-18,37.83,38.02,37.135,37.21,201176,0
2013-04-19,37.15,37.6,36.995,37.34,166823,0
2013-04-22,37.35,38.68,37.12,37.98,191183,0
2013-04-23,38.09,38.8,38.08,38.64,96606,0
2013-04-24,38.51,39.92,38.51,39.43,162662,0
2013-04-25,39.47,39.66,39.1,39.13,114605,0
2013-04-26,39.01,39.42,38.84,39.13,78187,0
2013-04-29,39.24,39.45,38.81,38.91,65253,0
2013-04-30,38.87,39.52,38.85,39.27,129992,0
2013-05-01,39.1,39.31,38.83,38.98,101567,0
2013-05-02,38.98,39.53,38.86,39.29,140741,0
2013-05-03,39.53,39.94,39.44,39.77,70727,0
2013-05-06,39.63,40,39.43,39.9,137017,0
2013-05-07,39.88,40.01,39.84,40,354606,0
2013-05-08,39.86,40.2,39.57,39.93,194608,0
2013-05-09,38.33,40.9,38.33,40.16,263927,0
2013-05-10,40.23,40.34,39.83,40.02,143366,0
2013-05-13,39.84,39.9,37.51,38.4,878304,0
2013-05-14,38.46,39.485,38.18,39.42,196717,0
2013-05-15,39.22,40,39.22,39.83,174834,0
2013-05-16,39.5,40.24,39.4,39.68,319010,0
2013-05-17,39.77,40.52,39.59,40.46,105681,0
2013-05-20,40.43,40.98,40.32,40.48,190957,0
2013-05-21,40.45,40.79,39.871,40.24,140455,0
2013-05-22,40.36,40.52,39.06,39.29,104890,0
2013-05-23,38.9,39.12,38.09,38.78,168654,0
2013-05-24,38.67,38.82,38.181,38.58,156466,0
2013-05-28,38.88,39.35,38.64,39.21,200815,0
2013-05-29,38.88,39.75,38.8,39.6,124539,0
2013-05-30,39.56,39.69,39.29,39.55,133600,0
2013-05-31,39.35,39.91,39.3,39.71,132218,0
2013-06-03,39.76,39.83,39.1,39.65,210732,0
2013-06-04,39.6,39.99,39.03,39.23,119091,0
2013-06-05,39.17,39.27,38.87,38.97,118599,0
2013-06-06,39.24,39.89,38.98,39.3,128775,0
2013-06-07,39.57,40.43,39.5,40.35,214472,0
2013-06-10,40.36,40.94,40.35,40.78,135776,0
2013-06-11,40.26,40.51,39.46,40,124685,0
2013-06-12,40.13,40.29,39.895,40.02,62109,0
2013-06-13,39.91,40.23,39.84,40.02,105809,0
2013-06-14,40,40.25,39.44,39.54,122170,0
2013-06-17,39.76,40.33,39.51,39.88,82121,0
2013-06-18,39.84,40.465,39.718,39.97,117891,0
2013-06-19,39.92,40.05,39.64,39.7,64946,0
2013-06-20,39.2,39.68,38.681,38.83,154442,0
2013-06-21,38.98,39.24,38.51,38.62,195719,0
2013-06-24,38.38,38.38,37.99,38.13,133347,0
2013-06-25,38.51,38.76,38.11,38.51,67139,0
2013-06-26,38.8,38.88,38.37,38.51,180318,0
2013-06-27,38.64,39.14,38.5,39.05,90938,0
2013-06-28,38.94,39.68,38.81,39.11,418486,0
2013-07-01,38.93,39.2,37.22,39.05,386036,0
2013-07-02,38.75,39.175,38.49,38.86,223007,0
2013-07-03,38.56,39.18,38.56,38.95,102281,0
2013-07-05,39.05,39.74,38.855,39.31,121872,0
2013-07-08,39.254,39.94,39.254,39.75,145240,0
2013-07-09,40,40.16,39.6,39.94,185040,0
2013-07-10,39.65,40.16,39.48,40.02,226557,0
2013-07-11,40.3,40.7,40,40.69,308590,0
2013-07-12,40.57,41.13,40.57,40.99,204228,0
2013-07-15,40.93,41.29,40.48,41.01,96794,0
2013-07-16,40.94,41.43,40.69,41.02,160651,0
2013-07-17,41.05,41.4,40.94,41.19,91539,0
2013-07-18,41.45,41.96,41.15,41.67,113629,0
2013-07-19,41.49,41.55,40.88,41.08,86024,0
2013-07-22,41,41.13,40.63,41.025,112424,0
2013-07-23,41,41.42,40.83,40.87,91594,0
2013-07-24,40.97,40.97,40.39,40.5,66748,0
2013-07-25,40.52,40.6,40.266,40.4,53503,0
2013-07-26,40.16,40.16,39.556,39.76,114688,0
2013-07-29,39.76,40.09,39.52,39.66,77145,0
2013-07-30,39.8,40.04,39.39,39.64,71931,0
2013-07-31,39.57,40.23,39.37,39.96,131132,0
2013-08-01,40.11,40.725,39.89,40.09,218167,0
2013-08-02,40.1,40.69,39.94,40.64,107259,0
2013-08-05,40.66,41.5,40.635,41.38,175230,0
2013-08-06,38.5,44,38.5,42.87,312654,0
2013-08-07,42.86,43.77,42.86,43.73,164515,0
2013-08-08,43.81,43.93,43.19,43.5,237660,0
2013-08-09,43.54,43.75,43.381,43.71,129625,0
2013-08-12,43.68,44.11,43.35,43.8,158688,0
2013-08-13,43.78,44.059,43.42,43.8,254745,0
2013-08-14,43.77,44.09,43.48,43.51,149856,0
2013-08-15,43.13,43.325,42.58,42.67,89022,0
2013-08-16,42.56,42.775,42.1,42.16,56762,0
2013-08-19,42.1,42.289,41.39,41.48,84414,0
2013-08-20,41.62,41.83,41.39,41.73,101421,0
2013-08-21,41.75,42.11,41.43,41.55,134648,0
2013-08-22,41.7,42.11,41.43,41.59,55001,0
2013-08-23,41.54,41.78,41.28,41.39,87484,0
2013-08-26,41.4,41.668,41.05,41.35,163294,0
2013-08-27,41.04,41.45,40.54,40.59,72981,0
2013-08-28,40.68,40.869,40.13,40.28,52516,0
2013-08-29,40.3,41,40.3,40.53,38114,0
2013-08-30,40.5,40.79,40,40.26,102620,0
2013-09-03,40.87,41.3,40.51,41.18,111661,0
2013-09-04,41.14,42.29,41.14,42.2,85470,0
2013-09-05,42.18,42.91,42.12,42.81,75146,0
2013-09-06,42.7,42.7,40.92,41.39,183391,0
2013-09-09,41.67,42,41.573,41.96,74192,0
2013-09-10,42.09,42.65,41.92,42.58,75482,0
2013-09-11,42.64,43.49,42.58,43.4,79837,0
2013-09-12,43.4,43.47,42.62,42.69,42279,0
2013-09-13,42.7,43.4,42.39,42.88,87761,0
2013-09-16,43.23,43.46,42.67,43.08,53847,0
2013-09-17,43.08,43.185,42.81,43.08,52115,0
2013-09-18,42.97,45,42.97,44.95,312085,0
2013-09-19,44.96,45.15,44.47,44.6,104318,0
2013-09-20,44.7,44.84,43.66,43.66,122674,0
2013-09-23,43.58,43.63,42.24,43.02,167824,0
2013-09-24,43.44,45.33,43.18,44.84,314400,0
2013-09-25,45.4,45.5,43.65,44.12,134800,0
2013-09-26,44.07,44.07,43.17,43.585,73506,0
2013-09-27,43.3,43.5,42.69,43.4,145700,0
2013-09-30,42.84,44.05,42.75,43.94,223800,0
2013-10-01,44.25,47.25,44.17,47.19,629600,0
2013-10-02,46.1,48.27,46.1,47.72,345700,0
2013-10-03,47.47,47.9,46.8,47.11,250400,0
2013-10-04,47,47.99,46.97,47.75,161700,0
2013-10-07,47.53,47.53,46.65,46.7,132400,0
2013-10-08,46.62,47.32,45.52,45.99,197000,0
2013-10-09,46.11,46.11,44.73,45.32,177800,0
2013-10-10,45.69,46.24,45.16,45.93,164300,0
2013-10-11,45.8,47.11,45.56,46.89,169600,0
2013-10-14,46.55,47.04,46.39,46.95,65100,0
2013-10-15,46.69,47.24,46.59,46.77,74800,0
2013-10-16,46.95,47.9,46.74,47.7,114100,0
2013-10-17,47.58,47.73,47.11,47.32,157532,0
2013-10-18,47.37,48.04,47.28,47.97,132700,0
2013-10-21,47.91,48.01,47.33,47.95,125300,0
2013-10-22,48.48,48.48,47.65,48.02,132800,0
2013-10-23,47.41,48,47.21,47.87,85500,0
2013-10-24,48.08,48.08,47.19,47.31,123400,0
2013-10-25,47.41,48.05,47.17,47.93,99700,0
2013-10-28,48.03,48.18,47.12,47.75,89400,0
2013-10-29,47.44,48.1,47.44,47.91,82900,0
2013-10-30,47.96,48.32,46.79,46.99,70900,0
2013-10-31,46.81,48.11,46.51,47.96,139818,0
2013-11-01,48.21,48.38,47.01,47.26,132500,0
2013-11-04,47.27,47.93,46.49,47.74,153000,0
2013-11-05,48.33,48.33,46.88,47.54,109900,0
2013-11-06,47.66,47.95,46.94,47.24,72900,0
2013-11-07,47.34,47.53,45.81,46.59,121200,0
2013-11-08,47.31,47.52,46.648,46.92,116467,0
2013-11-11,47.05,47.32,46.21,47.19,118300,0
2013-11-12,47.25,50.17,47.14,49.6,314600,0
2013-11-13,48.31,50.85,48.31,50.69,357300,0
2013-11-14,49.93,51.6,49.93,50.73,228600,0
2013-11-15,50.92,51.26,49.98,50.36,208600,0
2013-11-18,50.24,51.24,49.39,49.77,175100,0
2013-11-19,49.57,50.52,48.99,49.58,104900,0
2013-11-20,49.86,50.5,49.23,49.78,95300,0
2013-11-21,49.93,50.65,49.66,49.97,110838,0
2013-11-22,50.08,50.51,49.38,49.5,164900,0
2013-11-25,49.58,49.67,49.02,49.35,101041,0
2013-11-26,49.46,49.56,48.47,48.88,295700,0
2013-11-27,48.92,49.55,48.33,49.36,151400,0
2013-11-29,49.56,50.41,48.87,50.05,110954,0
2013-12-02,50.35,50.76,49.42,49.96,168062,0
2013-12-03,49.67,50.63,49,49.92,268200,0
2013-12-04,49.79,50.01,49.3,49.74,182700,0
2013-12-05,49.5,49.78,48.85,49.28,120000,0
2013-12-06,49.64,50.07,48.335,48.52,312596,0
2013-12-09,48.52,48.76,48.01,48.5,231200,0
2013-12-10,48.5,48.73,48.11,48.49,235902,0
2013-12-11,48.64,48.96,48.21,48.72,204494,0
2013-12-12,48.81,49.36,48.73,49.1,252000,0
2013-12-13,48.38,48.92,46.51,47.16,481500,0
2013-12-16,47.2,47.98,46.74,46.97,241100,0
2013-12-17,47.01,47.22,46.55,46.98,237400,0
2013-12-18,46.85,47.33,46.6,46.98,222500,0
2013-12-19,46.77,47.07,46.44,46.74,239812,0
2013-12-20,46.77,48.35,46.77,48.28,425676,0
2013-12-23,48.5,49.04,48.28,48.7,126208,0
2013-12-24,48.83,49.46,48.69,48.88,61753,0
2013-12-26,49.08,49.65,49.08,49.46,136000,0
2013-12-27,49.4,49.92,49.07,49.48,100400,0
2013-12-30,49.4,49.78,49.26,49.75,126500,0
2013-12-31,49.62,49.83,48.88,49.72,213000,0
2014-01-02,49.6,49.69,48.53,49.61,180732,0
2014-01-03,49.57,50.41,49.558,49.98,203957,0
2014-01-06,49.98,50.19,49.3,49.92,197568,0
2014-01-07,49.99,50.41,49.83,50.34,183100,0
2014-01-08,50.27,51.75,49.98,51.61,272428,0
2014-01-09,51.5,51.9,50.66,50.81,160353,0
2014-01-10,51,51.45,50.62,50.71,184252,0
2014-01-13,50.65,51.01,49.8,50.11,141057,0
2014-01-14,50.12,50.85,49.6,49.66,228684,0
2014-01-15,49.6,50.21,49.35,49.45,194400,0
2014-01-16,49.44,49.48,48.5,48.61,203200,0
2014-01-17,48.32,48.45,47.77,47.83,283300,0
2014-01-21,47.92,48.24,47.154,47.49,207349,0
2014-01-22,47.36,48.31,47.26,48.14,283400,0
2014-01-23,48.06,48.14,47.25,48,191200,0
2014-01-24,48.14,48.14,45.94,47.04,317400,0
2014-01-27,46.98,48,46.29,47.27,316500,0
2014-01-28,47.35,47.97,47.13,47.39,154800,0
2014-01-29,47.19,47.62,46.77,46.9,329664,0
2014-01-30,47.33,48.24,46.92,47.88,145700,0
2014-01-31,47.47,47.68,46.82,47.03,177000,0
2014-02-03,47.11,47.39,46.09,46.61,257908,0
2014-02-04,47.18,47.26,46.54,47.01,192716,0
2014-02-05,47.4,47.4,46.38,46.83,277391,0
2014-02-06,47.28,47.68,46.73,47.09,168553,0
2014-02-07,47.41,47.87,46.998,47.17,150172,0
2014-02-10,47.23,48.35,47.23,48.11,234338,0
2014-02-11,48.39,49.44,47.51,48.8,296984,0
2014-02-12,48.84,49.37,48.44,48.5,152494,0
2014-02-13,48.2,48.51,47.76,47.87,213779,0
2014-02-14,47.84,48.13,47.62,47.88,327888,0
2014-02-18,47.97,48.09,47.7,47.76,230019,0
2014-02-19,47.46,48.02,47.2,47.64,165893,0
2014-02-20,47.64,48.06,47.065,47.91,248586,0
2014-02-21,46.45,47.11,43.41,46.49,2069768,0
2014-02-24,47,50.63,46.99,50,735435,0
2014-02-25,50.18,50.379,49.07,49.52,418785,0
2014-02-26,49.74,50.05,48.92,49.73,395886,0
2014-02-27,49.67,50.13,49.316,49.85,168471,0
2014-02-28,49.945,50.253,49.61,49.82,350983,0
2014-03-03,49.75,50.37,49.44,50.03,362060,0
2014-03-04,50.25,50.73,49.5,49.81,385909,0
2014-03-05,49.91,50,49.5,49.84,209049,0
2014-03-06,49.84,50.77,49.75,50.37,298562,0
2014-03-07,50.75,50.8,50.35,50.55,181926,0
2014-03-10,50.54,51.2,50.37,51,272565,0
2014-03-11,50.91,50.98,49.84,49.96,187279,0
2014-03-12,49.57,50.02,49.44,49.95,146339,0
2014-03-13,49.83,50.09,49.465,49.7,178018,0
2014-03-14,49.57,50.33,49.5,50.03,591018,0
2014-03-17,50.43,50.81,49.67,49.98,149529,0
2014-03-18,50,50.37,49.81,50.08,195773,0
2014-03-19,50.12,50.32,49.39,49.67,162658,0
2014-03-20,49.38,50.1,49.28,49.82,108168,0
2014-03-21,49.91,49.99,48.89,48.95,346697,0
2014-03-24,48.86,49.42,47.2,47.985,322567,0
2014-03-25,48.09,48.71,47.34,47.51,158986,0
2014-03-26,47.67,48.24,47.05,47.28,285800,0
2014-03-27,47.24,47.41,45.87,47.11,371537,0
2014-03-28,47.06,47.71,46.94,47.04,188699,0
2014-03-31,46.97,47.73,46,47.56,236484,0
2014-04-01,47.32,48.23,47.32,48.22,237337,0
2014-04-02,48.06,48.79,47.77,48.63,246849,0
2014-04-03,48.64,48.98,48.324,48.82,218630,0
2014-04-04,48.95,49.36,47.31,47.45,192884,0
2014-04-07,47.4,47.4,46.26,46.59,331905,0
2014-04-08,46.56,47.01,46.25,46.56,246788,0
2014-04-09,46.6,47.795,46.36,47.5,272276,0
2014-04-10,47.35,47.733,46.26,46.56,348646,0
2014-04-11,46.37,46.41,45.35,45.81,244105,0
2014-04-14,46.36,46.79,45.81,45.96,186875,0
2014-04-15,46.02,46.12,45.16,46.05,286975,0
2014-04-16,46.13,46.45,45.84,46.06,88171,0
2014-04-17,46.16,46.62,45.92,46.38,118356,0
2014-04-21,46.29,46.39,45.752,46.03,88839,0
2014-04-22,46.004,46.63,46.004,46.36,119251,0
2014-04-23,46.35,47.31,45.99,47.27,185970,0
2014-04-24,47.55,48.02,46.22,46.45,231051,0
2014-04-25,45.77,46.26,44.965,45.35,182328,0
2014-04-28,45.32,46.49,44.56,44.91,268988,0
2014-04-29,44.69,44.95,44.26,44.8,203455,0
2014-04-30,44.82,45.01,44.33,44.96,411120,0
2014-05-01,44.85,46.03,44.85,45.44,164438,0
2014-05-02,45.24,46.43,45.24,45.96,155193,0
2014-05-05,45.84,46.4,45.415,46.27,154283,0
2014-05-06,46.05,46.51,45.85,46.04,144973,0
2014-05-07,46.13,46.13,45.42,45.88,179632,0
2014-05-08,45.74,46.545,45.73,46.18,262767,0
2014-05-09,45.93,47.41,45.61,47.16,281556,0
2014-05-12,47.5,50.32,47.5,50.09,433913,0
2014-05-13,50.12,50.38,49.49,50.05,271947,0
2014-05-14,49.67,49.78,49,49.46,190540,0
2014-05-15,49.28,49.59,48.765,49.56,217872,0
2014-05-16,49.74,49.77,49.12,49.7,71993,0
2014-05-19,49.5,50.55,49.5,50.52,173220,0
2014-05-20,50.27,50.46,49.64,50.32,128192,0
2014-05-21,50.31,50.71,50,50.46,118564,0
2014-05-22,50.47,50.9,50.24,50.86,109985,0
2014-05-23,50.79,50.92,50.46,50.73,101852,0
2014-05-27,50.95,51.59,50.64,51.27,108590,0
2014-05-28,51.38,51.38,50.64,51.2,118383,0
2014-05-29,51.41,51.51,50.85,51.05,141090,0
2014-05-30,51.11,51.24,50.6,51.07,187155,0
2014-06-02,51.3,51.74,50.83,51.45,162638,0
2014-06-03,51.31,51.31,50.76,51.15,112397,0
2014-06-04,51.09,51.66,50.67,50.8,107309,0
2014-06-05,50.85,51.8,50.69,51.66,92174,0
2014-06-06,51.64,51.75,51.34,51.51,97528,0
2014-06-09,51.718,52,51.47,51.54,112065,0
2014-06-10,51.37,51.95,50.94,51.75,157400,0
2014-06-11,51.57,52.47,51.34,52.42,174326,0
2014-06-12,52.5,52.91,51.63,52.08,156216,0
2014-06-13,51.71,52.07,51.51,52.01,109551,0
2014-06-16,51.82,51.94,51.48,51.82,113783,0
2014-06-17,51.6,52.036,51.51,51.8,162422,0
2014-06-18,51.88,52.52,51.82,52.45,117869,0
2014-06-19,52.53,52.53,52,52.4,108643,0
2014-06-20,52.29,53.06,52.29,52.81,430032,0
2014-06-23,52.87,53.21,52.25,52.38,176626,0
2014-06-24,52.34,52.49,52.05,52.26,166811,0
2014-06-25,51.87,52.7,51.39,52.6,197932,0
2014-06-26,52.64,52.64,51.85,52,139773,0
2014-06-27,51.91,53.73,51.75,53.59,697975,0
2014-06-30,50.15,53.14,49.66,52.94,217349,0
2014-07-01,53,53.42,52.47,52.49,196410,0
2014-07-02,52.26,52.51,52.26,52.48,147300,0
2014-07-03,52.44,52.6,51.986,52.47,103538,0
2014-07-07,52.24,52.38,51.91,52.35,89684,0
2014-07-08,52.31,52.4,51.4,51.56,160626,0
2014-07-09,51.78,51.78,51.18,51.29,94315,0
2014-07-10,50.25,51.45,50,51.35,190312,0
2014-07-11,51.38,51.88,51.34,51.79,159008,0
2014-07-14,52.01,52.79,52,52.07,145680,0
2014-07-15,52.21,52.275,51.19,51.72,150814,0
2014-07-16,51.9,52.17,51.77,51.88,256580,0
2014-07-17,51.8,52.5,51.14,51.2,101041,0
2014-07-18,51.38,51.84,51.326,51.81,141225,0
2014-07-21,51.88,51.98,51.24,51.43,135537,0
2014-07-22,51.53,52.36,51.53,52.22,195406,0
2014-07-23,52.23,52.52,51.6,52.02,90681,0
2014-07-24,52.1,52.29,51.74,51.97,118962,0
2014-07-25,51.7,51.81,50.97,51,109223,0
2014-07-28,51,51,50.36,50.47,189623,0
2014-07-29,50.47,51.09,49.91,50.6,324292,0
2014-07-30,50.94,51.67,50.55,51.47,149904,0
2014-07-31,51.17,51.21,50.52,50.7,142253,0
2014-08-01,50.58,50.73,49.74,50.1,141976,0
2014-08-04,50.16,50.86,50.058,50.72,95176,0
2014-08-05,50.5,51.18,50.31,50.44,90917,0
2014-08-06,50.33,51.04,50.33,50.6,180304,0
2014-08-07,51.75,51.83,48.61,49.18,173683,0
2014-08-08,49.46,49.46,48.14,48.98,153602,0
2014-08-11,49.33,49.75,49.1,49.51,145446,0
2014-08-12,49.3,49.53,49.05,49.41,93689,0
2014-08-13,49.73,49.74,48.63,48.84,148382,0
2014-08-14,48.76,49.18,48.39,48.61,288913,0
2014-08-15,48.88,49.15,47.96,48.35,223057,0
2014-08-18,48.37,49.11,48.256,48.98,168479,0
2014-08-19,48.93,49.46,48.802,48.95,166501,0
2014-08-20,48.86,49.745,48.86,49.3,171496,0
2014-08-21,49.33,49.82,49.14,49.58,176087,0
2014-08-22,49.55,49.76,49.31,49.63,104009,0
2014-08-25,50.02,50.22,49.43,49.46,113816,0
2014-08-26,49.43,50.288,49.43,49.71,104520,0
2014-08-27,49.8,49.8,49.36,49.5,100877,0
2014-08-28,49.26,49.82,49.011,49.82,103870,0
2014-08-29,49.95,50.63,49.84,50.43,126154,0
2014-09-02,50.72,51.402,50.61,50.79,254141,0
2014-09-03,50.99,51.14,50.89,51.06,104568,0
2014-09-04,51.28,51.59,50.37,50.76,88753,0
2014-09-05,50.44,51.65,50.05,51.12,67080,0
2014-09-08,51.04,51.49,50.91,51.14,102692,0
2014-09-09,51,51.41,50.77,51.04,92176,0
2014-09-10,51.04,51.33,51,51.25,78785,0
2014-09-11,51.1,51.61,51.03,51.51,83671,0
2014-09-12,51.39,51.56,51,51.18,122915,0
2014-09-15,50.99,51.31,50.85,51.15,130685,0
2014-09-16,51.13,51.17,50.582,50.9,110397,0
2014-09-17,50.85,51.29,50.76,51.13,138842,0
2014-09-18,51.12,51.36,50.82,51.27,221503,0
2014-09-19,51.32,51.4,50.9,51.09,377170,0
2014-09-22,50.85,51,50.236,50.42,126658,0
2014-09-23,50.33,50.63,50.1,50.11,127424,0
2014-09-24,50.08,50.47,49.59,49.78,96787,0
2014-09-25,49.53,49.6,48.71,49.15,160639,0
2014-09-26,49.15,49.38,48.81,49.24,89204,0
2014-09-29,48.8,49.53,48.56,48.93,111827,0
2014-09-30,48.87,48.92,48.1,48.76,131209,0
2014-10-01,48.49,48.49,46.57,46.85,264153,0
2014-10-02,46.69,47.19,46.06,46.69,130403,0
2014-10-03,46.82,47.06,46.57,46.91,133512,0
2014-10-06,46.98,47.17,46.3,46.8,95897,0
2014-10-07,46.39,46.76,45.73,45.78,78485,0
2014-10-08,45.66,45.76,44.81,45.6,130417,0
2014-10-09,45.45,45.78,44.56,45.15,184365,0
2014-10-10,45.04,45.1,44.01,44.32,166823,0
2014-10-13,44.44,44.784,43.59,43.88,228942,0
2014-10-14,43.99,44.58,43.65,44.05,191900,0
2014-10-15,43.62,44.26,43,44.17,215373,0
2014-10-16,43.57,45,43.57,44.5,120588,0
2014-10-17,43.94,45.06,43.72,44.67,150444,0
2014-10-20,44.72,45.15,44.385,45.04,169794,0
2014-10-21,45.25,46.2,44.94,46.03,111474,0
2014-10-22,46.18,46.72,45.43,45.48,115311,0
2014-10-23,45.88,46.67,45.88,46.1,99430,0
2014-10-24,46.25,46.57,45.7,46.32,79316,0
2014-10-27,46.27,46.57,45.96,46.33,49334,0
2014-10-28,46.57,46.78,46.28,46.67,103479,0
2014-10-29,46.77,46.89,46.245,46.6,75102,0
2014-10-30,46.55,46.93,46.22,46.61,75140,0
2014-10-31,47.13,47.32,46.48,46.73,175329,0
2014-11-03,46.69,47.21,46.67,47.12,200472,0
2014-11-04,46.98,47.23,45.54,45.72,271416,0
2014-11-05,46,46.68,45.55,45.86,253723,0
2014-11-06,46.09,49.49,46.09,48.54,306093,0
2014-11-07,48.69,49.97,48.01,49.87,336187,0
2014-11-10,49.39,49.71,48.72,48.78,236307,0
2014-11-11,48.61,49.46,48.317,48.76,148974,0
2014-11-12,48.78,49.26,48.71,48.93,116943,0
2014-11-13,49.3,50.33,48.94,50.15,228181,0
2014-11-14,50.35,50.72,49.95,50.6,167651,0
2014-11-17,49.87,50.82,49.87,50.2,126766,0
2014-11-18,49.5,50.45,49.5,50.09,135393,0
2014-11-19,50.1,50.6,49.65,50.23,180683,0
2014-11-20,49.93,52.44,49.9,52.16,301262,0
2014-11-21,52.5,52.89,52.05,52.615,248451,0
2014-11-24,52.62,53.23,52.62,53.04,200853,0
2014-11-25,53,53.2,52.37,52.74,176994,0
2014-11-26,52.86,53.71,52.57,53.46,129855,0
2014-11-28,54,54.18,53.128,53.88,95651,0
2014-12-01,53.48,53.89,53.11,53.27,236285,0
2014-12-02,53.19,53.38,52.38,52.73,163717,0
2014-12-03,52.675,52.91,52.235,52.34,169809,0
2014-12-04,52.21,52.62,51.36,52.4,216343,0
2014-12-05,52.36,53,52.32,52.9,255145,0
2014-12-08,52.79,53.31,52.42,52.62,202259,0
2014-12-09,52.05,52.56,51.46,52.09,145986,0
2014-12-10,52.1,52.345,50.81,50.97,126332,0
2014-12-11,51.28,52.02,50.72,50.78,82751,0
2014-12-12,50.63,50.76,50.01,50.23,93687,0
2014-12-15,50.36,51.11,48.75,49.73,188433,0
2014-12-16,49.46,50.33,49.01,49.12,132340,0
2014-12-17,49.11,50.41,48.78,50.07,130151,0
2014-12-18,50.93,51.03,50.37,50.78,109778,0
2014-12-19,50.93,51.25,50.44,51,186384,0
2014-12-22,51.35,51.6,50.66,51.03,95993,0
2014-12-23,51.86,52.17,50.67,51.7,147523,0
2014-12-24,51.7,52.84,51.55,52.04,83520,0
2014-12-26,52.18,52.43,51.93,52,53703,0
2014-12-29,52.01,53.1,51.63,52.55,152565,0
2014-12-30,52.49,52.62,51.77,52.4,116943,0
2014-12-31,52.43,52.66,51.77,52.5,148383,0
2015-01-02,52.02,52.707,51.44,52.08,148257,0
2015-01-05,51.51,51.76,49.96,50.12,283349,0
2015-01-06,50,50.64,49.64,49.94,481272,0
2015-01-07,50.25,50.44,48.95,49.36,140924,0
2015-01-08,50,51.45,49.765,51.33,240314,0
2015-01-09,51.37,52.5,50.975,51.79,225629,0
2015-01-12,51.8,52.11,50.94,51.39,141461,0
2015-01-13,51.61,52.58,51.39,51.675,110955,0
2015-01-14,51.08,51.63,50.54,51.34,101254,0
2015-01-15,51.38,51.58,50.19,50.6,124054,0
2015-01-16,50.46,51.14,50.05,51.04,118278,0
2015-01-20,51.07,51.74,50.94,51.26,155664,0
2015-01-21,51.08,51.71,51.07,51.58,151266,0
2015-01-22,51.71,52.87,51.65,52.53,229167,0
2015-01-23,52.5,52.85,52.26,52.36,185670,0
2015-01-26,52.22,52.89,51.83,52.85,120540,0
2015-01-27,52.14,52.92,51.835,52.5,111721,0
2015-01-28,52.94,53.1,52.23,52.28,164174,0
2015-01-29,52.4,53,51.85,52.94,136050,0
2015-01-30,52.59,53.07,52.01,52.17,177741,0
2015-02-02,52.4,52.76,51.385,52.14,134688,0
2015-02-03,52.84,53.411,52.21,53.37,97170,0
2015-02-04,53.3,53.45,52.72,52.85,189260,0
2015-02-05,52.92,53.74,52.72,53.69,134288,0
2015-02-06,53.71,53.72,53,53.41,78177,0
2015-02-09,52.95,53.65,52.95,53.58,51708,0
2015-02-10,53.85,53.85,53.31,53.71,103338,0
2015-02-11,53.64,53.94,53.58,53.75,54756,0
2015-02-12,53.8,54.95,53.8,54.49,122828,0
2015-02-13,54.6,55.48,54.505,55.08,181555,0
2015-02-17,55.08,55.145,54.04,54.98,74111,0
2015-02-18,54.96,55.35,54.486,55.24,154165,0
2015-02-19,55.21,55.41,53.62,54.37,181208,0
2015-02-20,56,56,54.38,55.31,180794,0
2015-02-23,55.22,55.37,54.64,54.9,182629,0
2015-02-24,54.8,55.21,54.28,54.53,209724,0
2015-02-25,54.42,54.94,54.031,54.28,71447,0
2015-02-26,54.09,54.32,53.76,53.95,77727,0
2015-02-27,53.75,54.4,53.22,54.35,183352,0
2015-03-02,54.2,54.8,54,54.71,118500,0
2015-03-03,54.63,55.49,54.41,54.98,169000,0
2015-03-04,55,55.22,53.3,53.43,99000,0
2015-03-05,53.57,53.59,53.06,53.55,67200,0
2015-03-06,53.35,53.77,53.19,53.67,94400,0
2015-03-09,53.71,53.74,52.9,52.96,62300,0
2015-03-10,52.1,52.43,50.74,50.74,174200,0
2015-03-11,50.51,51.72,50.05,51.71,197400,0
2015-03-12,52.03,52.21,51.17,52.09,84400,0
2015-03-13,51.81,52.09,50.85,51.15,66000,0
2015-03-16,51.18,51.69,51.06,51.49,68700,0
2015-03-17,51.28,51.28,50.57,50.99,193100,0
2015-03-18,50.78,51.29,50.48,51.02,127400,0
2015-03-19,50.84,51.16,50.41,51.01,138000,0
2015-03-20,51.31,52.06,51.1,51.9,168800,0
2015-03-23,51.84,52.46,51.41,51.77,139900,0
2015-03-24,51.81,51.99,51.45,51.61,93500,0
2015-03-25,51.74,51.85,50.88,50.97,121400,0
2015-03-26,50.82,51.26,50.14,50.77,129700,0
2015-03-27,50.59,51.35,50.59,51.21,93700,0
2015-03-30,51.33,52.05,51.33,51.88,72500,0
2015-03-31,51.59,52.11,51.045,51.72,138403,0
2015-04-01,51.9,52.2,51,51.77,131400,0
2015-04-02,51.44,51.59,50.81,51.3,180900,0
2015-04-06,50.88,51.97,50.3,51.29,86900,0
2015-04-07,51.3,51.49,50.95,51.1,110097,0
2015-04-08,51.05,51.42,50.82,51.24,78100,0
2015-04-09,51.25,52.75,51.25,52.7,122873,0
2015-04-10,52.75,52.85,51.82,51.86,69800,0
2015-04-13,52.02,52.23,51.45,51.49,57800,0
2015-04-14,51.82,51.85,51.11,51.48,54700,0
2015-04-15,51.63,51.86,51.285,51.86,82971,0
2015-04-16,51.61,52.43,51.4,52.39,76577,0
2015-04-17,51.85,52.1,50.96,51.04,57600,0
2015-04-20,51.43,51.6,50.89,51.49,77667,0
2015-04-21,51.78,51.92,51.08,51.22,62301,0
2015-04-22,51.44,51.51,50.71,50.97,52016,0
2015-04-23,50.88,51.74,50.73,51.36,105100,0
2015-04-24,51.49,51.67,50.9,51.47,65598,0
2015-04-27,51.4,51.59,50.65,50.98,64300,0
2015-04-28,50.85,52.01,50.656,51.56,189316,0
2015-04-29,51.52,52.03,50.81,51.19,87800,0
2015-04-30,51.11,51.13,49.36,50,139200,0
2015-05-01,50.62,50.62,49.65,50.25,87200,0
2015-05-04,50.18,50.67,49.88,50.44,59500,0
2015-05-05,50.38,51.93,49.94,50.5,143700,0
2015-05-06,50.55,50.72,49.76,50.44,149753,0
2015-05-07,49.94,49.982,48.01,49.03,291509,0
2015-05-08,49.19,49.29,48.47,48.74,99900,0
2015-05-11,48.54,49.44,48.28,49.27,141500,0
2015-05-12,49.08,49.67,48.61,49.49,181268,0
2015-05-13,49.55,49.97,49.03,49.13,69600,0
2015-05-14,49.35,49.49,48.89,49.21,59500,0
2015-05-15,49.21,49.56,48.65,49.13,73013,0
2015-05-18,49,49.9,49,49.8,77503,0
2015-05-19,49.48,49.85,49.19,49.29,68299,0
2015-05-20,49.23,49.82,49.03,49.66,89900,0
2015-05-21,49.53,49.74,49.23,49.49,72000,0
2015-05-22,49.49,50.1,49.29,49.9,118600,0
2015-05-26,49.83,49.83,48.86,49.02,101780,0
2015-05-27,49.01,49.72,48.83,49.39,97100,0
2015-05-28,49.26,50.13,49.26,50.02,133731,0
2015-05-29,49.91,50.51,49.84,50.1,112600,0
2015-06-01,50,51.09,49.9,51.01,159145,0
2015-06-02,50.74,51.3,50.54,51.01,132630,0
2015-06-03,51.33,51.33,50.71,51.02,80100,0
2015-06-04,50.85,51.34,50.24,51.27,133500,0
2015-06-05,51.19,51.47,50.65,51.47,105900,0
2015-06-08,51.21,51.47,50.86,51.08,203000,0
2015-06-09,50.78,51.33,50.36,51.18,110037,0
2015-06-10,51.43,51.9,51.26,51.53,105945,0
2015-06-11,51.58,51.58,50.82,51,234048,0
2015-06-12,50.9,51.19,50.72,51.18,94400,0
2015-06-15,50.73,50.73,49.63,50.26,172500,0
2015-06-16,50.1,50.4,49.69,49.89,125800,0
2015-06-17,50,50.31,49.56,49.81,73500,0
2015-06-18,49.88,50.95,49.88,50.86,303500,0
2015-06-19,50.86,51.24,50.47,50.64,167000,0
2015-06-22,50.69,50.7,50.33,50.42,169700,0
2015-06-23,50.48,50.68,50.38,50.6,124220,0
2015-06-24,50.51,50.66,49.58,49.82,97200,0
2015-06-25,49.82,50.09,49.64,49.81,102700,0
2015-06-26,49.73,50.08,49.1,49.2,731900,0
2015-06-29,48.37,48.73,47.8,47.95,154800,0
2015-06-30,47.8,48.92,47.8,48.68,296935,0
2015-07-01,48.98,49.54,48.58,49.29,197300,0
2015-07-02,49.08,49.25,47.57,47.86,224500,0
2015-07-06,47.03,48.31,46.17,48.17,186200,0
2015-07-07,48.39,48.39,46.34,48.02,170100,0
2015-07-08,47.84,48.22,46.68,47.14,129500,0
2015-07-09,47.57,48,46.78,46.93,118100,0
2015-07-10,47.33,47.52,46.71,47.13,122800,0
2015-07-13,47.44,48.4,47.25,48.16,126600,0
2015-07-14,47.76,48.11,47.64,47.86,75623,0
2015-07-15,48,48,47.47,47.86,105377,0
2015-07-16,48,48.45,47.92,48.28,103700,0
2015-07-17,48.36,48.41,47.74,47.96,189900,0
2015-07-20,48.02,48.02,47.06,47.55,166300,0
2015-07-21,47.55,47.65,46.81,47.09,69800,0
2015-07-22,46.98,47.14,46.34,46.49,81900,0
2015-07-23,46.56,46.82,46.31,46.54,84400,0
2015-07-24,46.69,46.88,45.89,46.39,104500,0
2015-07-27,46.25,46.35,45.53,45.74,79300,0
2015-07-28,45.56,46.02,45.15,45.92,122600,0
2015-07-29,45.94,46.47,45.72,46.36,88900,0
2015-07-30,46.27,46.65,46.17,46.49,141200,0
2015-07-31,46.54,46.87,46.14,46.42,116600,0
2015-08-03,46.32,46.98,46.2,46.63,117859,0
2015-08-04,46.74,47.22,46.43,46.99,158000,0
2015-08-05,46.98,47.65,46.86,47.17,141700,0
2015-08-06,46.69,47.55,45.96,47.04,115804,0
2015-08-07,46.8,47.09,45.84,46.43,133100,0
2015-08-10,46.66,47.27,46.16,47.17,99100,0
2015-08-11,46.27,47.155,45.85,46.71,152769,0
2015-08-12,46.21,47.14,45.99,46.47,117000,0
2015-08-13,46.6,46.82,45.79,46,70500,0
2015-08-14,45.92,46.71,45.92,46.43,84200,0
2015-08-17,46.4,46.96,45.89,46.75,84900,0
2015-08-18,46.45,46.95,45.78,46.55,108400,0
2015-08-19,46.19,46.6,45.56,46.43,142200,0
2015-08-20,45.82,46.1,45.13,45.42,134700,0
2015-08-21,45.06,45.16,43.39,43.81,246500,0
2015-08-24,40.44,43.15,40.02,42,274989,0
2015-08-25,42.7,43.2,41.88,42.02,243000,0
2015-08-26,42.94,43.47,42.09,43.37,166000,0
2015-08-27,43.84,45.08,43.47,44.62,118500,0
2015-08-28,44.54,45.09,44.3,44.59,97000,0
2015-08-31,44.24,45.14,43.99,44.6,193600,0
2015-09-01,43.8,44.6,43.31,43.42,160300,0
2015-09-02,43.9,44.09,43.09,44.06,149400,0
2015-09-03,44.23,44.6,44.08,44.32,100000,0
2015-09-04,43.93,43.94,43.13,43.2,196100,0
2015-09-08,43.93,44.27,43.68,44.16,89700,0
2015-09-09,44.56,44.62,43.53,43.76,146200,0
2015-09-10,43.45,44.1,43.43,43.64,83605,0
2015-09-11,43.4,43.75,42.9,43.64,88300,0
2015-09-14,43.61,43.73,43.26,43.58,132000,0
2015-09-15,43.61,44.11,43.58,44.08,67400,0
2015-09-16,44.01,44.6,44.01,44.41,49000,0
2015-09-17,44.32,44.93,44.32,44.55,69092,0
2015-09-18,44.05,44.49,44.01,44.24,176400,0
2015-09-21,44.51,44.64,43.9,44.09,98900,0
2015-09-22,43.54,43.96,43.17,43.52,116600,0
2015-09-23,43.64,43.72,42.83,43.46,122893,0
2015-09-24,43.07,43.22,42.57,43.1,67778,0
2015-09-25,43.4,43.4,42.67,43.05,68000,0
2015-09-28,42.85,42.85,41.75,42.2,103731,0
2015-09-29,42.17,42.5,41.38,41.93,127700,0
2015-09-30,42.26,43.14,41.98,43.03,178700,0
2015-10-01,43.04,43.89,42.83,43.83,246100,0
2015-10-02,43.14,43.14,40.82,42.87,236700,0
2015-10-05,43.11,44,43.06,43.79,162598,0
2015-10-06,43.78,44.71,43.6,44.52,95400,0
2015-10-07,44.66,45.2,44.22,44.96,119900,0
2015-10-08,44.94,45.5,44.8,45.34,106400,0
2015-10-09,45.46,45.77,45,45.49,101900,0
2015-10-12,45.54,45.62,45.03,45.13,98169,0
2015-10-13,44.95,45.7,44.8,45.1,109500,0
2015-10-14,45.11,45.11,43.92,44.13,163600,0
2015-10-15,44.73,44.98,43.97,44.84,85100,0
2015-10-16,44.92,44.99,44.42,44.97,91800,0
2015-10-19,44.68,45.24,42.53,45.11,97862,0
2015-10-20,45.27,45.323,44.844,45.09,52813,0
2015-10-21,45.17,45.35,44.17,44.37,71000,0
2015-10-22,44.57,45.07,44.57,44.89,104300,0
2015-10-23,45,45.28,44.6,45.13,68300,0
2015-10-26,45.11,45.77,44.9,45.35,75300,0
2015-10-27,45.26,45.26,44.46,44.8,49700,0
2015-10-28,44.97,45.87,44.93,45.82,74100,0
2015-10-29,45.69,45.95,45.01,45.13,119900,0
2015-10-30,45.12,45.59,44.63,44.83,117900,0
2015-11-02,44.95,45.72,44.86,45.65,151218,0
2015-11-03,45.66,46.67,45.44,46.39,92800,0
2015-11-04,46.43,46.88,45.93,46.11,69905,0
2015-11-05,46.15,46.21,45.23,45.89,81200,0
2015-11-06,44.85,45.65,44.09,45.3,122700,0
2015-11-09,45.03,45.07,42.24,42.69,219921,0
2015-11-10,42.74,42.89,41.7,42.11,112500,0
2015-11-11,42.02,42.6,41.51,41.56,102500,0
2015-11-12,41.32,41.9,40.36,40.43,106100,0
2015-11-13,40.27,40.35,39.61,39.73,81800,0
2015-11-16,39.8,40.85,38.29,40.53,90700,0
2015-11-17,40.5,40.7,39.25,39.85,75600,0
2015-11-18,40.06,40.47,39.75,40.37,63900,0
2015-11-19,40.47,40.5,39.4,39.48,93500,0
2015-11-20,39.54,39.86,39.41,39.42,115300,0
2015-11-23,39.36,39.82,38.84,38.87,93700,0
2015-11-24,38.6,38.9,37,38.74,102300,0
2015-11-25,38.73,39.29,38.67,38.94,65200,0
2015-11-27,39,39.28,38.56,39.21,91900,0
2015-11-30,39.24,39.49,38.98,39.11,71900,0
2015-12-01,39.19,39.41,37.81,37.96,238538,0
2015-12-02,38.22,39.08,37.14,38.45,119943,0
2015-12-03,38.49,39.08,38.04,38.2,75475,0
2015-12-04,38.25,38.71,38.03,38.44,69000,0
2015-12-07,38.26,38.51,37.85,38.49,136000,0
2015-12-08,38.15,38.35,37.42,37.84,98950,0
2015-12-09,37.8,38.53,37.22,37.62,67800,0
2015-12-10,37.6,38.62,37.32,38.04,192500,0
2015-12-11,37.67,38,37.06,37.2,102400,0
2015-12-14,37.25,37.67,36.36,36.63,142478,0
2015-12-15,36.72,37.47,36.72,37.01,83100,0
2015-12-16,37.19,37.97,37.19,37.65,78500,0
2015-12-17,37.8,37.91,36.87,36.88,128800,0
2015-12-18,36.61,37.11,36.38,36.86,279600,0
2015-12-21,36.93,37.23,36.59,36.98,111500,0
2015-12-22,37.21,37.6,37.14,37.38,107662,0
2015-12-23,37.5,38.83,37.5,38.33,136800,0
2015-12-24,38.39,39.21,38.39,38.6,57578,0
2015-12-28,38.34,38.64,37.58,38.13,129084,0
2015-12-29,38.25,38.84,37.94,38.57,71555,0
2015-12-30,38.5,38.68,38.1,38.37,77383,0
2015-12-31,38.14,40.05,37.65,39.11,336583,0
2016-01-04,38.6,39.47,37.9899,38.83,131006,0
2016-01-05,38.63,38.79,37.22,37.95,197308,0
2016-01-06,37.34,38.2,36.5101,37.16,178685,0
2016-01-07,36.5,37.03,35.06,35.89,147959,0
2016-01-08,35.99,36.4,35.05,35.21,168569,0
2016-01-11,35.3,35.84,34.86,35.34,211277,0
2016-01-12,35.55,36,34.81,35.43,124076,0
2016-01-13,35.54,35.74,34.415,34.77,166888,0
2016-01-14,34.99,35.51,34.565,35.04,78562,0
2016-01-15,34.82,35.13,33.5,34.39,141079,0
2016-01-19,34.8,34.94,33.2,33.58,152100,0
2016-01-20,33.17,34.08,32.12,33.76,126570,0
2016-01-21,33.79,34.23,33.53,33.92,109892,0
2016-01-22,34.4,34.74,33.92,34.27,92715,0
2016-01-25,34.19,34.3789,33.71,33.78,75653,0
2016-01-26,33.98,34.99,30.86,34.64,57166,0
2016-01-27,34.55,34.945,33.83,34.07,35650,0
2016-01-28,34.16,34.39,33.3001,33.4,70536,0
2016-01-29,33.51,35.15,33.51,35.13,112419,0
2016-02-01,34.77,35.28,34.01,35.15,70179,0
2016-02-02,34.86,35.72,34.02,34.8,236128,0
2016-02-03,35.14,35.6,34.515,35.47,145755,0
2016-02-04,35.4,36.38,35.4,36.06,84936,0
2016-02-05,35.95,35.98,33.04,35.4,82634,0
2016-02-08,34.99,36.13,33.35,34.34,240537,0
2016-02-09,34.02,34.55,33.17,33.5,70554,0
2016-02-10,33.81,34.31,33.32,33.57,55580,0
2016-02-11,33.05,33.565,32.1301,33.39,58721,0
2016-02-12,33.75,35.035,33.36,34.78,58787,0
2016-02-16,35.19,36.14,34.81,36.07,75556,0
2016-02-17,36.41,36.66,36.13,36.59,97431,0
2016-02-18,36.61,36.61,35.98,36.45,88167,0
2016-02-19,36.35,36.97,35.96,36.81,76861,0
2016-02-22,37.06,37.565,36.5,37.25,80202,0
2016-02-23,37.12,38.19,36.76,38.02,137864,0
2016-02-24,38.41,43.1,37.78,42.64,486165,0
2016-02-25,42.58,44.93,42.468,44.7,302997,0
2016-02-26,44.69,45.48,44.25,44.78,171126,0
2016-02-29,44.78,45.54,44.3301,44.7,207128,0
2016-03-01,44.74,45.61,44.44,44.76,152565,0
2016-03-02,44.8,45.09,44.31,44.83,116949,0
2016-03-03,44.85,45.58,44.268,45.37,143909,0
2016-03-04,45.25,45.96,44.69,45.18,88835,0
2016-03-07,45.02,46.27,44.8701,45.89,90993,0
2016-03-08,45.41,45.88,44.92,45.21,99546,0
2016-03-09,45.39,45.7104,44.89,45.08,91599,0
2016-03-10,45.06,46,44.96,45.35,158481,0
2016-03-11,45.73,45.98,45.26,45.76,67313,0
2016-03-14,45.52,45.93,45.21,45.24,137884,0
2016-03-15,44.95,45.2227,44.42,44.48,151415,0
2016-03-16,44.49,45.38,42.78,44.42,296737,0
2016-03-17,44.36,45.29,44.3,45,300420,0
2016-03-18,45.25,45.39,44.78,45.03,292735,0
2016-03-21,44.97,45.36,44.625,44.94,198343,0
2016-03-22,44.64,44.9,44.37,44.41,128881,0
2016-03-23,44.29,44.32,43.31,43.32,138524,0
2016-03-24,42.96,44.01,42.5,43.94,106974,0
2016-03-28,43.96,44.25,43.51,43.86,61633,0
2016-03-29,43.57,44.545,43.1301,44.15,87316,0
2016-03-30,44.19,44.87,44.19,44.43,92534,0
2016-03-31,44.31,44.62,43.85,44.29,109724,0
2016-04-01,44.34,44.51,43.64,43.94,98944,0
2016-04-04,43.62,43.85,43,43.21,129523,0
2016-04-05,43.05,43.05,42.12,42.54,136163,0
2016-04-06,42.31,42.42,41.41,42,149844,0
2016-04-07,41.84,41.9995,40.44,40.76,180965,0
2016-04-08,41.19,41.88,40.5,40.65,91692,0
2016-04-11,40.75,41.23,40.32,40.33,56467,0
2016-04-12,40.39,40.83,39.623,40.41,62601,0
2016-04-13,40.64,41.23,40.6,41.18,82681,0
2016-04-14,41.11,41.38,40.53,40.73,99020,0
2016-04-15,40.66,41.955,40.23,40.54,76257,0
2016-04-18,40.29,40.86,40.145,40.48,87161,0
2016-04-19,40.64,40.94,40.01,40.88,65455,0
2016-04-20,40.79,41.21,40.59,40.85,63177,0
2016-04-21,40.95,41.11,40.75,41.1,80106,0
2016-04-22,41.15,41.34,40.72,41.08,94551,0
2016-04-25,41.08,41.2,40.5301,41.19,82166,0
2016-04-26,41.16,41.935,40.68,41.71,67226,0
2016-04-27,41.7,42.27,41.63,42.11,108608,0
2016-04-28,41.88,42.495,41.81,42.15,64749,0
2016-04-29,42.17,42.17,40.92,40.92,197144,0
2016-05-02,41,41.51,40.81,41.48,96132,0
2016-05-03,41.2,42.2599,40.41,40.88,61591,0
2016-05-04,40.54,40.86,39.91,40.44,107660,0
2016-05-05,40.67,40.69,37.576,38.56,486130,0
2016-05-06,38.52,39.88,38.362,39.78,156621,0
2016-05-09,39.78,40.15,39.5,39.58,93159,0
2016-05-10,41.51,42,40.15,41.09,195830,0
2016-05-11,41.32,42.09,39.55,41.75,179149,0
2016-05-12,42.01,42.14,40.92,41.1,204210,0
2016-05-13,41.08,41.315,40.28,40.4,232475,0
2016-05-16,40.54,41.07,39.96,40.52,129685,0
2016-05-17,40.42,41.5899,39.57,39.73,111415,0
2016-05-18,39.66,40.01,39.4201,39.63,122095,0
2016-05-19,39.46,40.14,39.03,39.22,92996,0
2016-05-20,39.38,40.04,39.38,39.95,78829,0
2016-05-23,39.83,40.32,39.5201,39.92,90506,0
2016-05-24,40.21,40.76,40.18,40.39,87235,0
2016-05-25,40.53,40.83,40.0501,40.53,69336,0
2016-05-26,40.63,40.73,39.645,40.24,72981,0
2016-05-27,40.23,40.57,40.06,40.23,56704,0
2016-05-31,40.37,40.46,39.76,40.04,80766,0
2016-06-01,40.23,40.34,39.4857,40.15,144536,0
2016-06-02,40,40.98,39.97,40.95,133746,0
2016-06-03,41.01,41.01,40.06,40.78,136591,0
2016-06-06,40.92,41.35,40.61,40.97,97063,0
2016-06-07,41.01,41.23,40.82,41.09,118260,0
2016-06-08,40.93,41.8,40.85,41.76,300896,0
2016-06-09,41.62,41.65,40.53,40.57,148781,0
2016-06-10,40.32,40.32,39.1001,39.15,97015,0
2016-06-13,39.02,41.45,38.55,38.58,100940,0
2016-06-14,38.54,38.92,38.05,38.37,102187,0
2016-06-15,38.72,39.2299,38.5,39.07,142838,0
2016-06-16,39.03,39.16,38.4,39.05,187570,0
2016-06-17,39.05,39.41,38.41,38.64,134654,0
2016-06-20,39.16,41.35,38.66,39.36,213249,0
2016-06-21,39.57,39.57,38.66,39.09,134419,0
2016-06-22,39.24,39.66,38.71,39.12,210533,0
2016-06-23,39.44,40.13,39.23,39.89,109645,0
2016-06-24,38.41,39.08,37.95,38.39,223714,0
2016-06-27,38.07,38.07,36.9,37.25,203330,0
2016-06-28,37.65,37.99,37.36,37.88,102897,0
2016-06-29,38.3,39.04,38,38.99,134684,0
2016-06-30,38.95,39.7,38.6,39.7,199829,0
2016-07-01,39.75,40.36,39.54,39.69,99876,0
2016-07-05,38.94,39.0538,37.29,37.52,178351,0
2016-07-06,37.39,38.71,37.36,38.69,175090,0
2016-07-07,38.63,39.15,38.43,38.69,124166,0
2016-07-08,39.04,39.34,38.76,38.98,182644,0
2016-07-11,39.26,39.4925,38.6,39.33,78351,0
2016-07-12,39.45,39.69,39.07,39.62,111737,0
2016-07-13,39.77,39.89,39.15,39.27,68814,0
2016-07-14,39.56,39.56,38.75,39.2,85382,0
2016-07-15,39.2,39.22,38.8,39.13,74951,0
2016-07-18,38.98,39.41,38.98,39.18,138187,0
2016-07-19,39.14,39.169,38.71,38.75,77552,0
2016-07-20,38.84,39.08,38.615,38.99,69001,0
2016-07-21,39.08,39.08,38.66,38.89,93565,0
2016-07-22,38.94,39.26,38.82,39.2,73864,0
2016-07-25,39.13,39.36,38.93,38.94,63972,0
2016-07-26,38.98,38.98,38.33,38.6,145978,0
2016-07-27,38.8,38.8,38.33,38.77,111389,0
2016-07-28,38.76,38.879,38,38.25,91869,0
2016-07-29,38.11,38.97,38.061,38.95,209558,0
2016-08-01,38.76,38.88,38.2,38.34,105117,0
2016-08-02,38.39,38.64,37.41,37.46,133766,0
2016-08-03,37.41,37.94,37.35,37.93,93059,0
2016-08-04,38.02,38.31,37.6,37.95,61798,0
2016-08-05,38.1,38.388,37.75,38.17,177898,0
2016-08-08,38.14,39.19,38.1,38.63,153829,0
2016-08-09,40.34,41,38.74,39.23,185299,0
2016-08-10,39.18,39.21,38.12,38.19,165873,0
2016-08-11,38.45,38.45,37.03,37.19,143789,0
2016-08-12,37.02,37.1699,36.5901,36.91,140390,0
2016-08-15,37.06,38.56,37.06,38.51,168541,0
2016-08-16,38.34,38.78,37.85,38.49,104149,0
2016-08-17,38.49,38.69,38.0159,38.22,98339,0
2016-08-18,38.36,38.7,37.75,38.55,134782,0
2016-08-19,38.56,38.74,38.3601,38.56,107673,0
2016-08-22,38.53,38.65,37.3,38.26,65497,0
2016-08-23,38.34,38.75,38.31,38.56,85790,0
2016-08-24,38.59,38.8399,38.49,38.68,93095,0
2016-08-25,38.51,39.16,38.5,38.77,141766,0
2016-08-26,38.95,38.95,38.08,38.3,87818,0
2016-08-29,38.47,38.8,38.47,38.67,88600,0
2016-08-30,38.78,39.134,38.47,38.92,113251,0
2016-08-31,39,39.36,38.52,38.76,153412,0
2016-09-01,39.13,39.83,38.7,39.15,208467,0
2016-09-02,39.47,39.67,39.2001,39.47,111139,0
2016-09-06,39.52,39.84,38.93,39.08,179374,0
2016-09-07,39.03,39.58,38.65,39.31,226936,0
2016-09-08,39.27,39.7399,39.14,39.38,135183,0
2016-09-09,39.19,39.44,38.6,38.69,192971,0
2016-09-12,38.63,39.38,38.295,39.3,118640,0
2016-09-13,39,39.24,38.67,39.16,157913,0
2016-09-14,39.12,39.25,38.33,38.39,126236,0
2016-09-15,38.43,38.71,38.18,38.55,141430,0
2016-09-16,38.27,38.99,38.2,38.6,611905,0
2016-09-19,38.52,39.92,38.52,39.86,129729,0
2016-09-20,39.89,40.39,39.58,39.67,127738,0
2016-09-21,39.8,40.5,39.65,40.11,117915,0
2016-09-22,40.41,41.08,40.27,41.05,157859,0
2016-09-23,41.11,41.49,40.85,41.07,181466,0
2016-09-26,41.04,41.53,40.65,41.23,196342,0
2016-09-27,41.25,41.7,41.24,41.52,209108,0
2016-09-28,41.73,42.28,40.8601,42.12,128576,0
2016-09-29,42.11,42.82,42.07,42.52,156143,0
2016-09-30,42.6,43.88,42.5,43.83,310074,0
2016-10-03,43.83,43.86,42.945,43.6,219675,0
2016-10-04,43.31,43.93,42.3945,43.83,240917,0
2016-10-05,43.84,45.05,42.482,44.77,148772,0
2016-10-06,45.24,47.48,45.0301,47.41,574358,0
2016-10-07,47.31,47.37,46.51,46.96,220397,0
2016-10-10,47.39,47.54,46.7229,47.29,145946,0
2016-10-11,47.34,47.34,46.49,46.62,133003,0
2016-10-12,46.43,46.69,45.37,45.55,167187,0
2016-10-13,45.17,45.87,44.81,45.56,87017,0
2016-10-14,45.71,46.372,45.29,45.79,118695,0
2016-10-17,45.58,46.05,45.38,45.89,162610,0
2016-10-18,46.49,46.49,45.84,45.84,89543,0
2016-10-19,45.91,46.13,44.9504,46.02,88670,0
2016-10-20,45.96,46.14,45.8,46.02,49135,0
2016-10-21,45.9,46.75,45.51,46.62,172017,0
2016-10-24,46.81,46.84,46.23,46.73,112653,0
2016-10-25,46.65,46.93,46.36,46.4,116582,0
2016-10-26,46.11,46.75,46.11,46.7,108819,0
2016-10-27,46.77,46.96,46.14,46.38,103130,0
2016-10-28,46.35,46.855,46.12,46.43,111721,0
2016-10-31,46.68,46.96,46.18,46.74,177991,0
2016-11-01,46.98,46.98,45.64,45.85,155214,0
2016-11-02,45.89,45.89,45.09,45.27,131103,0
2016-11-03,45.2,45.62,45.14,45.27,84302,0
2016-11-04,45.47,46.01,45.16,45.38,184216,0
2016-11-07,45.78,46.6,44.0101,46.05,197248,0
2016-11-08,46.5,47.24,44.49,46.83,291479,0
2016-11-09,46.46,48.26,45.19,48.21,158969,0
2016-11-10,48.71,49.83,48.2401,49.48,277055,0
2016-11-11,49.34,50.3,48.19,50.19,198543,0
2016-11-14,50.5,50.7,49.94,50.39,207176,0
2016-11-15,50.43,50.77,50.05,50.15,202845,0
2016-11-16,50.03,50.25,49.85,49.91,164271,0
2016-11-17,50,50.1261,49.73,49.85,108859,0
2016-11-18,50,50.165,49.79,49.94,117459,0
2016-11-21,50.1,50.35,49.82,50.3,116327,0
2016-11-22,50.28,50.48,49.83,50.36,88400,0
2016-11-23,50.16,50.52,49.94,50.46,110616,0
2016-11-25,50.64,50.85,49.92,50.76,59049,0
2016-11-28,50.5,51.14,50.27,50.3,90036,0
2016-11-29,50.45,50.63,50.17,50.25,75111,0
2016-11-30,50.63,51.35,50.05,51,265261,0
2016-12-01,51.28,52.54,50.76,51.81,221887,0
2016-12-02,51.62,51.89,50.75,50.79,187082,0
2016-12-05,51.03,52.04,50.55,51.65,130950,0
2016-12-06,51.79,52.21,51.485,52,77428,0
2016-12-07,52.15,52.6761,52.05,52.64,95276,0
2016-12-08,52.5,53.43,52.34,53.35,102853,0
2016-12-09,53.69,53.79,52.13,52.92,110948,0
2016-12-12,53.07,53.19,52.04,52.24,75826,0
2016-12-13,52.22,52.41,51.45,51.88,105021,0
2016-12-14,52.11,52.205,51.59,51.83,94843,0
2016-12-15,51.75,52.795,51.64,52.44,94746,0
2016-12-16,52.21,52.54,52.11,52.38,117352,0
2016-12-19,52.61,53.3,52.11,52.66,87766,0
2016-12-20,52.86,53,52.01,52.72,74774,0
2016-12-21,52.42,52.525,51.85,52.03,143756,0
2016-12-22,52.25,52.32,51.36,52.1,85653,0
2016-12-23,52.05,52.55,51.711,51.94,47937,0
2016-12-27,51.84,52.65,51.84,51.97,102512,0
2016-12-28,52.07,52.14,51.43,52.04,85504,0
2016-12-29,52.32,52.37,51.45,51.79,65309,0
2016-12-30,52.03,52.03,50.73,51.39,168788,0
2017-01-03,51.23,51.87,50.03,51.61,118431,0
2017-01-04,51.26,51.8515,51.02,51.68,152784,0
2017-01-05,51.53,51.87,51.12,51.6,81029,0
2017-01-06,51.57,51.78,50.77,50.92,126488,0
2017-01-09,51.01,51.59,50.7,50.93,96104,0
2017-01-10,50.94,51.53,50.78,51.48,83810,0
2017-01-11,51.7,52.5,51.35,52.41,128739,0
2017-01-12,52.41,52.8499,51.83,52.79,106482,0
2017-01-13,52.97,53.5,52.74,52.95,154301,0
2017-01-17,52.85,53.02,50.8,53,162133,0
2017-01-18,53,53.41,49.82,53.39,185540,0
2017-01-19,53.34,53.58,52.35,53.47,151392,0
2017-01-20,53.33,53.64,53.115,53.44,145027,0
2017-01-23,53.49,53.53,51.99,52.28,104683,0
2017-01-24,52.5,52.89,51.66,52.54,101648,0
2017-01-25,52.74,53.39,52.71,53.13,90521,0
2017-01-26,53.17,53.33,52.48,52.87,123283,0
2017-01-27,52.95,52.95,51.77,52.67,261444,0
2017-01-30,52.43,52.43,50.3,51.26,146064,0
2017-01-31,50.97,51.1,50.52,50.935,140457,0
2017-02-01,52.24,55.6734,52.24,55.06,718332,0
2017-02-02,54.8,56.82,54.1101,56,339371,0
2017-02-03,56.09,56.79,55.67,56.05,212651,0
2017-02-06,55.55,56.45,55.335,55.4,217846,0
2017-02-07,55.15,55.32,53.83,54.17,250986,0
2017-02-08,53.86,54.7799,53.09,53.18,257911,0
2017-02-09,53.39,53.79,52.55,53.18,169873,0
2017-02-10,53.1,54.32,52.955,53.81,136514,0
2017-02-13,54.01,54.411,53.67,53.83,109165,0
2017-02-14,53.58,54.05,53.45,53.97,77993,0
2017-02-15,54.14,54.14,53.53,53.66,77628,0
2017-02-16,53.75,54.72,53.75,54.5,219799,0
2017-02-17,54.26,55.25,54,55.12,185952,0
2017-02-21,54.48,55.61,54.48,55.35,159355,0
2017-02-22,55.47,55.62,55.08,55.53,141717,0
2017-02-23,55.25,55.47,54.59,55.24,232090,0
2017-02-24,55.02,57.28,53.9601,56.25,324103,0
2017-02-27,56.2,56.4,54.86,55.27,262814,0
2017-02-28,52.99,53.96,51.95,53.27,594199,0
2017-03-01,54,54.24,52.525,54.13,181282,0
2017-03-02,54.08,54.37,52.97,53.99,197317,0
2017-03-03,53.98,53.98,52.981,53.61,159909,0
2017-03-06,53.44,53.475,52.39,52.55,178551,0
2017-03-07,51.84,52.62,51.84,52.52,204267,0
2017-03-08,52.57,53.4499,52.57,53.37,133589,0
2017-03-09,53.07,53.74,51.54,53.33,104871,0
2017-03-10,53.44,54.07,53.03,53.72,98188,0
2017-03-13,53.74,54.43,53.2,54.04,207660,0
2017-03-14,53.7,54.99,53.31,54.96,269218,0
2017-03-15,55,55.37,54.44,55,329003,0
2017-03-16,54.92,55.49,54.32,55.17,114703,0
2017-03-17,55.3,55.65,54.25,55.27,408718,0
2017-03-20,54.93,55.72,54.84,55.48,129604,0
2017-03-21,55.43,55.79,54.7,54.89,306873,0
2017-03-22,55.06,55.59,54.89,54.99,526367,0
2017-03-23,54.65,55.74,54.1001,55.13,232951,0
2017-03-24,55.23,55.51,54.89,55.18,284624,0
2017-03-27,54.81,55.02,53.71,54.59,204848,0
2017-03-28,54.21,54.8,53.04,54.43,485465,0
2017-03-29,54.12,55.26,53.935,55.09,162997,0
2017-03-30,55.3,55.9599,55.1701,55.9,137629,0
2017-03-31,55.96,56.99,55.3424,56.95,230841,0
2017-04-03,56.67,57.33,56.46,56.73,286618,0
2017-04-04,56.3,57.18,53.0896,56.97,266410,0
2017-04-05,57.11,57.15,55.05,55.92,548695,0
2017-04-06,55.96,56.6,54.87,56.36,97264,0
2017-04-07,56.36,57.07,56.16,56.58,134219,0
2017-04-10,56.62,57.15,56.455,56.83,107445,0
2017-04-11,56.82,56.99,56.43,56.79,114837,0
2017-04-12,56.8,56.95,56.32,56.38,94660,0
2017-04-13,55.68,56.67,55.37,55.41,84119,0
2017-04-17,55.53,56.67,55.41,56.58,149494,0
2017-04-18,56.46,56.97,56.31,56.55,215440,0
2017-04-19,56.85,57.23,56.11,57.06,163877,0
2017-04-20,57.3,57.6,57.1464,57.5,101023,0
2017-04-21,57.47,57.77,56.675,56.9,106768,0
2017-04-24,57.11,57.4,56.945,57.09,226470,0
2017-04-25,57.34,58.39,57.18,58.14,233914,0
2017-04-26,58.14,59.27,58.14,58.4,160939,0
2017-04-27,58.46,59.11,58.03,58.2,129348,0
2017-04-28,58.28,58.71,56.6101,57.56,124173,0
2017-05-01,57.91,58.21,57.6441,58.11,173487,0
2017-05-02,58.33,58.77,57.94,58.59,150401,0
2017-05-03,58.37,58.85,56.91,57.74,198437,0
2017-05-04,57.98,57.98,57.17,57.38,127285,0
2017-05-05,57.62,58.78,57.32,58.74,124797,0
2017-05-08,58.69,59.37,58.25,58.87,71955,0
2017-05-09,58.99,58.99,58.26,58.61,164857,0
2017-05-10,59.2,59.27,56.85,57.44,400561,0
2017-05-11,57.45,58.24,56.53,56.9,144687,0
2017-05-12,56.77,57.33,55.651,56.75,148259,0
2017-05-15,56.55,58.14,56.55,57.61,167582,0
2017-05-16,57.53,58.05,57.09,57.94,137034,0
2017-05-17,57.34,57.51,56.78,56.96,148945,0
2017-05-18,56.64,57.84,55.75,57.43,148758,0
2017-05-19,57.65,58.13,56.38,58.03,122883,0
2017-05-22,58,58.96,56.755,58.74,147076,0
2017-05-23,58.87,59.22,58.4901,58.68,239016,0
2017-05-24,58.88,59.13,58.435,59.04,156300,0
2017-05-25,59.16,59.28,58.1882,59.1,95542,0
2017-05-26,59.19,59.8,58.6001,59.31,142762,0
2017-05-30,59.41,59.7,58.61,58.67,77239,0
2017-05-31,58.95,59.205,58.09,59.05,167104,0
2017-06-01,59.24,60.34,58.6075,60.15,181901,0
2017-06-02,60.16,61.39,59.48,61.15,212933,0
2017-06-05,61.36,62.035,61.1,61.36,168085,0
2017-06-06,61,61.53,60.64,60.94,198434,0
2017-06-07,60.82,61.375,60.2,60.4,122015,0
2017-06-08,60.48,62.04,60.06,61.91,154554,0
2017-06-09,61.84,62.43,60.795,61.46,164190,0
2017-06-12,61.33,62.41,60.19,61.15,113080,0
2017-06-13,61.06,61.86,61.06,61.64,128676,0
2017-06-14,61.75,62.08,61.22,61.79,149969,0
2017-06-15,61.51,61.7,60.77,61.48,154335,0
2017-06-16,61.53,61.95,60.73,60.75,633178,0
2017-06-19,61.21,62.5,61.015,62.25,214462,0
2017-06-20,62.41,62.41,60.99,60.99,108804,0
2017-06-21,61.29,61.935,60.23,60.81,192969,0
2017-06-22,60.97,61.36,60.36,60.48,143079,0
2017-06-23,60.51,61.22,60.25,60.7,201133,0
2017-06-26,60.84,61.21,60.68,60.94,102736,0
2017-06-27,60.88,61.03,60.13,60.14,101911,0
2017-06-28,60.34,61.25,60.0009,61.16,234103,0
2017-06-29,61.2,61.2,59.58,60.87,187621,0
2017-06-30,61.1,61.2,59.93,60.7,337983,0
2017-07-03,60.69,60.94,60.04,60.4,68336,0
2017-07-05,60.21,60.26,59.1,60.17,182267,0
2017-07-06,59.86,60.12,58.93,59.24,221939,0
2017-07-07,59.46,60.23,59.35,60.04,105226,0
2017-07-10,59.9,60.33,59.22,59.88,154120,0
2017-07-11,59.54,60.42,59.4,59.8,122509,0
2017-07-12,60.19,60.42,59.68,60.29,136129,0
2017-07-13,60.31,60.48,59.79,59.88,116259,0
2017-07-14,59.89,60.515,57.52,60.45,153311,0
2017-07-17,60.45,61,60.25,60.82,108410,0
2017-07-18,60.73,60.73,59.75,60.19,82051,0
2017-07-19,60.2,61.4,60.2,61.02,142332,0
2017-07-20,61.29,61.5011,60.42,61.08,63091,0
2017-07-21,60.95,61.49,60.72,61.32,83977,0
2017-07-24,61.28,61.603,60.76,61.4,79933,0
2017-07-25,61.51,61.56,60.53,61.49,169640,0
2017-07-26,61.71,61.775,60.66,61.3,80068,0
2017-07-27,61.43,61.47,60.28,61.06,115133,0
2017-07-28,60.81,61.35,60.42,61.13,83362,0
2017-07-31,61.27,61.49,60.29,60.74,144161,0
2017-08-01,60.95,61.33,60.54,61.05,217070,0
2017-08-02,61.05,61.21,60.42,60.89,133237,0
2017-08-03,60.84,61.15,60.14,60.39,84960,0
2017-08-04,60.52,60.67,59.86,60.27,77590,0
2017-08-07,60.19,60.36,59.5,60.2,159241,0
2017-08-08,60.19,60.36,59.57,60.06,119618,0
2017-08-09,58.87,61.6,56.42,56.87,222744,0
2017-08-10,56.99,57.58,54.771,56.66,188652,0
2017-08-11,56.53,57.03,55.86,56.8,112322,0
2017-08-14,57.31,58.27,56.72,58.21,151978,0
2017-08-15,58.16,58.54,57.39,57.7,111040,0
2017-08-16,57.96,58.19,57.235,58.05,159524,0
2017-08-17,57.91,58.05,57.338,57.63,156538,0
2017-08-18,57.44,57.59,52.83,56.94,80453,0
2017-08-21,56.86,57.445,56.3,56.43,81385,0
2017-08-22,56.42,57.19,56.26,57.04,86078,0
2017-08-23,56.64,57.87,54.06,57.61,95332,0
2017-08-24,57.74,59.17,57.27,59.08,264750,0
2017-08-25,59.08,59.83,58.02,58.91,83805,0
2017-08-28,59.09,59.8413,58.22,58.4,125929,0
2017-08-29,58.12,58.98,57.2101,58.52,105261,0
2017-08-30,58.5,59.25,58.17,59.15,105594,0
2017-08-31,59.22,60.4,57.86,60.3,117008,0
2017-09-01,60.28,60.38,59.7,59.8,101684,0
2017-09-05,59.59,60.01,57.96,58.5,194449,0
2017-09-06,58.86,59.07,57.96,58.04,90218,0
2017-09-07,58.32,58.32,56.66,56.7,187587,0
2017-09-08,56.25,56.58,55.4,56.06,144505,0
2017-09-11,56.6,56.94,56.03,56.25,137484,0
2017-09-12,56.54,57.51,56.24,56.67,189009,0
2017-09-13,56.54,57.03,56.44,56.74,79011,0
2017-09-14,56.64,57.07,56.1,56.95,90778,0
2017-09-15,56.71,57.96,56.45,57.57,201446,0
2017-09-18,57.62,58.09,57.16,57.45,153697,0
2017-09-19,57.51,58.05,57.02,57.86,76407,0
2017-09-20,57.89,57.94,57.46,57.9,63250,0
2017-09-21,57.91,58.32,56.6201,58.07,69283,0
2017-09-22,58.22,58.4,57.67,57.76,65977,0
2017-09-25,57.57,57.57,56.6,56.78,92234,0
2017-09-26,56.7,57.005,56,56.59,79348,0
2017-09-27,56.64,57.97,56.315,57.32,117219,0
2017-09-28,57.23,57.72,55.7901,57.14,82480,0
2017-09-29,57.27,57.41,55.6155,57.23,69799,0
2017-10-02,57.4,57.4,56.56,57.04,141164,0
2017-10-03,56.78,57.3,56.605,57.29,169750,0
2017-10-04,57.03,57.46,56.71,56.89,248911,0
2017-10-05,57.08,57.36,56.42,56.44,102014,0
2017-10-06,56.44,56.6,55.75,56.6,173058,0
2017-10-09,56.6,56.69,55.9,56.25,68785,0
2017-10-10,56.51,56.51,55.975,56.31,66238,0
2017-10-11,56.22,56.32,55.5901,55.98,133721,0
2017-10-12,55.67,55.89,55.16,55.67,99087,0
2017-10-13,55.45,55.615,55.14,55.3,103778,0
2017-10-16,55.2,55.47,54.29,54.45,106746,0
2017-10-17,54.26,54.81,54.17,54.78,167782,0
2017-10-18,54.83,55.11,54.415,54.61,96924,0
2017-10-19,54.42,54.61,53.922,54.32,113763,0
2017-10-20,54.47,55.09,54.47,54.89,81203,0
2017-10-23,55.04,55.0868,54.58,54.71,66697,0
2017-10-24,54.79,55.21,54.61,54.89,70510,0
2017-10-25,54.73,54.8425,54.07,54.49,56992,0
2017-10-26,54.36,54.61,54.01,54.55,104023,0
2017-10-27,54.9,56.19,54.7,56.04,132353,0
2017-10-30,55.91,55.95,55.38,55.7,100937,0
2017-10-31,55.8,56,55.35,55.95,124894,0
2017-11-01,56.2,56.2,53.34,53.95,251714,0
2017-11-02,54.14,54.15,52.6,53.02,279289,0
2017-11-03,53.12,53.855,52.11,52.48,110611,0
2017-11-06,52.28,53.95,52.28,53.86,87683,0
2017-11-07,53.67,54.22,53.14,53.88,161320,0
2017-11-08,55.25,58,55.25,56.95,259541,0
2017-11-09,56.71,57.21,54.7,54.76,159512,0
2017-11-10,54.61,55.94,54.61,55.69,116658,0
