Date,Open,High,Low,Close,Volume,OpenInt
2006-09-28,15,15,15,15,0,0
2006-09-29,15.5,16.73,15.01,15.55,8668885,0
2006-10-02,15.69,15.69,15.4,15.47,739439,0
2006-10-03,15.55,15.55,14.06,14.36,1790715,0
2006-10-04,14.25,14.56,14.05,14.05,614372,0
2006-10-05,14.05,14.18,13.18,13.64,1005072,0
2006-10-06,13.58,13.58,12.32,12.4,811283,0
2006-10-09,12.62,13.2,12.51,12.93,501156,0
2006-10-10,12.8,13,12.5,12.65,258941,0
2006-10-11,12.65,12.96,12.5,12.71,321090,0
2006-10-12,12.69,13.39,12.65,12.9,631058,0
2006-10-13,12.9,12.92,12.75,12.8,190119,0
2006-10-16,12.8,12.86,12.74,12.75,274252,0
2006-10-17,12.7,12.94,12.52,12.88,214134,0
2006-10-18,12.89,12.9,12.8,12.8,98000,0
2006-10-19,12.9,12.9,12.5,12.75,155281,0
2006-10-20,12.71,12.9,12.71,12.9,96479,0
2006-10-23,13.01,13.37,13,13.23,266002,0
2006-10-24,13.3,13.45,13.2,13.31,64876,0
2006-10-25,13.6,13.72,13.25,13.34,201797,0
2006-10-26,13.49,13.5,13.2,13.4,93420,0
2006-10-27,13.27,13.9,13.25,13.35,169601,0
2006-10-30,13.65,13.65,13.22,13.22,56528,0
2006-10-31,13.4,13.4,13,13.15,90308,0
2006-11-01,13.05,13.1,12.68,12.69,209679,0
2006-11-02,12.7,12.75,12.1,12.5,319758,0
2006-11-03,12.58,12.58,12.3,12.35,57290,0
2006-11-06,12.38,12.55,12.25,12.26,184775,0
2006-11-07,12.3,12.44,12.05,12.1,155406,0
2006-11-08,12.34,13.32,12.34,13.24,1240157,0
2006-11-09,13.1,14.44,13.1,13.94,867072,0
2006-11-10,14,14.73,13.93,14.65,469142,0
2006-11-13,14.76,15.01,14.56,14.98,164600,0
2006-11-14,15.14,15.58,15.09,15.4,354978,0
2006-11-15,15.7,16,14.6,14.62,227950,0
2006-11-16,14.58,14.58,14,14.29,74912,0
2006-11-17,14.26,14.69,14.01,14.55,134278,0
2006-11-20,14.5,14.67,14.5,14.67,26726,0
2006-11-21,14.68,15,14.61,15,79960,0
2006-11-22,15,15.35,14.9,15.23,55587,0
2006-11-24,15.24,15.63,15.1,15.2,79038,0
2006-11-27,15.25,15.25,14.75,14.8,162383,0
2006-11-28,15.14,15.5,14.94,15.32,214460,0
2006-11-29,15.42,15.42,15.1,15.15,81045,0
2006-11-30,15.12,15.38,15.1,15.32,54880,0
2006-12-01,15.5,15.73,15.1,15.7,133185,0
2006-12-04,15.7,16.29,15.57,15.6,382325,0
2006-12-05,15.61,15.84,15.15,15.2,75783,0
2006-12-06,15.14,15.5,14.8,14.95,101237,0
2006-12-07,14.83,15.11,14.83,14.92,122302,0
2006-12-08,14.95,15.05,14.8,14.94,78614,0
2006-12-11,14.98,15.35,14.98,15.15,194882,0
2006-12-12,15.15,15.15,14.66,14.73,119818,0
2006-12-13,14.95,15.09,14.76,14.91,303533,0
2006-12-14,14.87,15,14.66,14.78,107555,0
2006-12-15,14.76,15.31,14.7,14.91,350665,0
2006-12-18,14.85,15.05,14.65,14.81,145125,0
2006-12-19,14.8,14.91,14.6,14.82,141340,0
2006-12-20,15,15,14.44,14.58,177983,0
2006-12-21,14.75,14.75,14.43,14.48,85737,0
2006-12-22,14.46,14.53,14.28,14.5,171801,0
2006-12-26,14.69,14.69,14.4,14.49,84367,0
2006-12-27,14.5,14.5,14.44,14.5,40885,0
2006-12-28,14.6,14.83,14.47,14.78,76050,0
2006-12-29,14.85,14.85,14.4,14.4,78351,0
2007-01-03,14.64,14.91,14.11,14.2,134829,0
2007-01-04,14.13,14.5,14.12,14.44,143697,0
2007-01-05,14.49,14.88,14.14,14.65,98771,0
2007-01-08,14.55,14.63,14.26,14.38,101963,0
2007-01-09,14.38,14.42,13.6,13.75,226307,0
2007-01-10,13.75,13.99,13.55,13.78,88243,0
2007-01-11,13.98,14.13,13.81,14.09,61059,0
2007-01-12,14.1,14.22,14.06,14.14,46473,0
2007-01-16,14.25,14.25,13.96,14.15,140532,0
2007-01-17,14.05,14.13,13.89,13.92,55013,0
2007-01-18,13.94,14.05,13.47,13.8,50236,0
2007-01-19,13.85,14.5,13.78,14.37,134368,0
2007-01-22,14.45,15,14.35,14.72,73612,0
2007-01-23,14.72,15.42,14.72,15.25,125087,0
2007-01-24,15.3,15.4,14.35,14.9,462899,0
2007-01-25,14.84,14.85,14.4,14.55,140292,0
2007-01-26,14.8,14.8,14.13,14.23,139069,0
2007-01-29,14.17,14.32,13.78,13.9,147760,0
2007-01-30,14.1,14.16,13.74,13.74,178829,0
2007-01-31,13.7,13.74,13.34,13.38,131692,0
2007-02-01,13.5,14.12,13.24,14.1,373580,0
2007-02-02,14.23,14.23,13.73,13.77,366830,0
2007-02-05,13.87,13.92,13.41,13.46,113490,0
2007-02-06,13.57,13.68,13.2,13.47,171110,0
2007-02-07,13.39,13.98,13.26,13.98,134962,0
2007-02-08,13.63,13.88,13.41,13.74,157066,0
2007-02-09,16.24,16.63,14.88,15.35,3257642,0
2007-02-12,15.28,15.75,15.28,15.48,256465,0
2007-02-13,15.37,16.01,15.37,15.77,154613,0
2007-02-14,15.73,16.37,15.73,16.17,472546,0
2007-02-15,16.44,16.6,16.02,16.32,260934,0
2007-02-16,16.34,16.98,16.22,16.64,442480,0
2007-02-20,16.77,17.32,16.63,17.06,204190,0
2007-02-21,17.21,18.83,17.06,18.53,618899,0
2007-02-22,18.49,19.3,18.08,18.25,277463,0
2007-02-23,18.18,18.23,17.86,18.04,132903,0
2007-02-26,18.05,18.06,17.56,17.65,100814,0
2007-02-27,17.74,17.74,16.55,16.64,250061,0
2007-02-28,16.59,16.63,16.01,16.51,295530,0
2007-03-01,16.67,16.69,16.01,16.65,179051,0
2007-03-02,16.55,17.32,16.14,16.32,255834,0
2007-03-05,16.13,16.61,16.09,16.14,158642,0
2007-03-06,16.45,16.51,15.64,16.28,398667,0
2007-03-07,16.23,16.27,15.72,15.86,377416,0
2007-03-08,15.78,15.96,15.25,15.78,200573,0
2007-03-09,15.8,16.44,15.75,15.88,61498,0
2007-03-12,15.92,17.17,15.83,17.1,130667,0
2007-03-13,17.1,17.1,16.24,16.35,96531,0
2007-03-14,16.27,16.69,16.22,16.4,49002,0
2007-03-15,16.67,16.98,16.61,16.8,88227,0
2007-03-16,16.84,17.17,16.7,16.8,123428,0
2007-03-19,17,17.16,16.78,17,296560,0
2007-03-20,17,17.4,16.42,16.52,220651,0
2007-03-21,16.66,17.1,16.5,17.08,72671,0
2007-03-22,17.11,17.29,17,17.21,61732,0
2007-03-23,17.14,17.14,16.99,17,112247,0
2007-03-26,17.01,17.05,16.16,16.28,241252,0
2007-03-27,16.26,16.37,15.82,16,203076,0
2007-03-28,15.84,16.06,15.62,15.82,257504,0
2007-03-29,15.83,15.95,15.65,15.7,182213,0
2007-03-30,15.69,16.04,15.56,16.04,129875,0
2007-04-02,16.01,16.03,15.68,16,119489,0
2007-04-03,16.35,16.65,15.87,16.18,283259,0
2007-04-04,16.13,16.19,15.82,15.92,38216,0
2007-04-05,15.97,16.31,15.74,16.3,458062,0
2007-04-09,16.21,16.93,16.12,16.85,168271,0
2007-04-10,16.8,17.71,16.8,17.2,501999,0
2007-04-11,17.45,17.85,16.53,16.7,91690,0
2007-04-12,16.65,17,16.46,17,81489,0
2007-04-13,16.95,16.95,16.31,16.49,58458,0
2007-04-16,16.48,16.63,16.29,16.59,39456,0
2007-04-17,16.58,16.74,16.29,16.6,93934,0
2007-04-18,16.5,17.22,16.5,16.82,58381,0
2007-04-19,16.82,16.83,16.39,16.41,44879,0
2007-04-20,16.68,16.75,16.36,16.48,49270,0
2007-04-23,16.33,16.9,16.33,16.45,36314,0
2007-04-24,16.52,16.7,16,16.01,81234,0
2007-04-25,16.14,16.8,16.14,16.45,47599,0
2007-04-26,16.49,16.68,16.12,16.25,102620,0
2007-04-27,16.25,16.61,16.21,16.51,33338,0
2007-04-30,16.66,16.66,16.19,16.24,69974,0
2007-05-01,16.2,16.55,15.92,16,153639,0
2007-05-02,16.1,16.61,15.89,16.6,428229,0
2007-05-03,16.5,16.71,16.05,16.53,356102,0
2007-05-04,16.45,18.65,16.45,18.25,1178465,0
2007-05-07,18.1,19.8,18.1,19.66,586930,0
2007-05-08,18.58,19.39,18.51,18.98,637266,0
2007-05-09,18.78,18.78,18.5,18.6,317238,0
2007-05-10,18.46,18.59,18.25,18.36,158944,0
2007-05-11,18.34,18.45,17.94,18.06,253475,0
2007-05-14,18.02,18.03,17.5,17.81,205791,0
2007-05-15,17.75,18.12,17.59,17.65,156473,0
2007-05-16,18.24,18.24,16.87,17.55,384552,0
2007-05-17,17.45,17.75,17.41,17.75,289037,0
2007-05-18,17.79,18.34,17.75,18.29,221154,0
2007-05-21,18.29,18.6,18.29,18.45,132103,0
2007-05-22,18.4,18.87,18.01,18.4,121296,0
2007-05-23,18.24,18.41,18,18.39,523561,0
2007-05-24,18.33,18.51,18,18.15,235766,0
2007-05-25,18.2,18.61,18.08,18.5,150776,0
2007-05-29,18.45,18.98,18.45,18.74,331136,0
2007-05-30,18.5,18.84,17.92,18.6,371507,0
2007-05-31,18.58,18.98,18.31,18.71,550231,0
2007-06-01,18.87,19.4,18.45,19.14,215606,0
2007-06-04,19.1,19.17,18.76,18.94,284541,0
2007-06-05,19.22,19.7,19,19.41,325123,0
2007-06-06,19.51,19.84,19.31,19.51,276846,0
2007-06-07,19.35,19.69,19.01,19.29,233169,0
2007-06-08,19.39,19.48,19.15,19.35,106818,0
2007-06-11,19.15,19.15,18.68,18.89,177830,0
2007-06-12,18.78,19.62,18.78,19.47,200547,0
2007-06-13,19.48,21.04,19.46,20.52,461375,0
2007-06-14,20.72,20.84,20.34,20.56,303168,0
2007-06-15,21.38,22.78,21.38,22,1018204,0
2007-06-18,22.25,23.23,22.21,22.91,980743,0
2007-06-19,22.09,22.9,22.07,22.34,505443,0
2007-06-20,22.46,23,22.4,22.92,302277,0
2007-06-21,22.82,22.9,22.15,22.7,239651,0
2007-06-22,22.79,23,22.07,22.07,1468338,0
2007-06-25,22.51,22.51,20.95,21.14,413464,0
2007-06-26,21.29,22.08,21.1,21.93,274308,0
2007-06-27,22,22.35,21.78,22.31,233499,0
2007-06-28,22.4,22.77,22.04,22.3,182137,0
2007-06-29,22.29,22.55,21.27,21.55,179412,0
2007-07-02,21.53,22.34,21.53,22.2,289997,0
2007-07-03,22.27,22.32,21.67,21.93,52837,0
2007-07-05,21.86,21.98,21.15,21.8,147078,0
2007-07-06,21.75,22.76,21.75,21.95,220834,0
2007-07-09,21.9,22.42,21.63,22.28,111134,0
2007-07-10,22.14,22.55,21.8,22.32,196121,0
2007-07-11,22.26,22.59,21.81,22.04,154913,0
2007-07-12,22.22,24.15,22.22,23.74,299381,0
2007-07-13,23.57,24.14,23.18,23.9,378714,0
2007-07-16,23.92,23.92,22.75,23.14,136331,0
2007-07-17,23.13,24.13,23.13,23.89,131313,0
2007-07-18,23.92,24.16,23.04,24.06,186024,0
2007-07-19,24.22,24.5,23.43,24.35,381931,0
2007-07-20,24.3,24.99,24.18,24.45,449054,0
2007-07-23,24.64,24.71,23.88,23.89,197928,0
2007-07-24,23.85,23.98,22.89,23.43,206484,0
2007-07-25,23.48,24.47,22.84,24.3,258976,0
2007-07-26,23.94,24.54,23.82,23.94,254613,0
2007-07-27,23.78,23.9,23.05,23.81,260303,0
2007-07-30,23.85,25.32,23.74,24.83,296664,0
2007-07-31,25.09,25.91,24.92,25.75,506234,0
2007-08-01,25.74,25.92,25.05,25.72,1040969,0
2007-08-02,26.76,26.98,24.75,26.35,1097371,0
2007-08-03,26.39,26.47,25.15,25.7,409885,0
2007-08-06,25.65,28.19,25.63,27.43,491116,0
2007-08-07,27.25,28.39,27.25,28.27,556710,0
2007-08-08,28.44,28.49,26.49,27.15,767736,0
2007-08-09,26.87,28.1,26.87,27.28,500077,0
2007-08-10,26.81,27.04,25.87,26.5,392610,0
2007-08-13,26.5,27.55,26.26,26.59,198379,0
2007-08-14,26.57,26.76,25.84,26.04,202965,0
2007-08-15,25.85,26.05,23.78,24.1,460913,0
2007-08-16,23.77,24.14,22.23,24,824601,0
2007-08-17,24.59,24.74,23.4,23.64,375829,0
2007-08-20,23.83,25,23.7,24.9,231843,0
2007-08-21,24.73,26.51,24.54,26.37,373094,0
2007-08-22,26,26.25,25.38,25.75,265344,0
2007-08-23,25.95,25.95,24.75,24.87,103421,0
2007-08-24,24.83,25.82,24.75,25.74,178158,0
2007-08-27,25.6,27.44,25.31,26.62,462055,0
2007-08-28,26.47,26.5,25.79,26.1,262959,0
2007-08-29,26.22,28,26.21,27.99,607319,0
2007-08-30,27.7,28.11,27.48,27.92,356692,0
2007-08-31,27.68,28.7,27.68,27.96,469115,0
2007-09-04,27.82,28,27,27.16,240551,0
2007-09-05,27.02,27.47,26.71,26.96,133497,0
2007-09-06,26.78,27.3,25.95,26.18,198735,0
2007-09-07,26,26.69,25,26.56,324373,0
2007-09-10,26.68,26.88,24.79,25.57,198584,0
2007-09-11,25.76,26.6,25.76,26.35,126415,0
2007-09-12,26.2,26.5,25.63,25.77,70218,0
2007-09-13,25.79,26.48,25.26,26.11,67040,0
2007-09-14,26,27.32,25.95,27.22,116587,0
2007-09-17,27.1,27.18,26.04,27.06,91033,0
2007-09-18,27.12,28.13,26.68,27.98,212446,0
2007-09-19,28.1,29.75,27.64,29.5,353589,0
2007-09-20,29.5,30.1,29.5,30.07,704820,0
2007-09-21,30.37,30.75,29.84,30.03,180463,0
2007-09-24,30,31.37,29.63,31.32,267679,0
2007-09-25,31.18,32.39,31.06,31.93,276246,0
2007-09-26,32.21,32.56,31.71,31.98,271758,0
2007-09-27,32.06,32.54,31.4,32.46,135506,0
2007-09-28,32.5,32.77,31.87,31.91,149536,0
2007-10-01,31.4,32.9,30.6,32.66,659233,0
2007-10-02,32.52,33.25,32.52,32.95,321487,0
2007-10-03,32.71,33.58,32.5,33.03,426265,0
2007-10-04,33.03,34.45,33.03,34.29,392630,0
2007-10-05,34.5,36.45,34.18,35.23,530398,0
2007-10-08,35.27,35.38,33.75,34.38,248549,0
2007-10-09,34.55,35.18,34.06,34.3,227134,0
2007-10-10,34.37,35.24,33.92,34.03,308502,0
2007-10-11,34.27,34.71,32.33,32.68,178455,0
2007-10-12,32.61,33.69,32.61,33.65,125068,0
2007-10-15,33.68,34.13,33.2,33.69,176716,0
2007-10-16,33.59,35,33.49,34.86,285175,0
2007-10-17,35,35.03,33.34,34.72,223314,0
2007-10-18,34.58,34.85,34.09,34.85,176205,0
2007-10-19,34.85,34.92,32.22,32.46,177100,0
2007-10-22,32.07,32.73,31.15,32.61,199989,0
2007-10-23,32.89,33.62,32.69,33.17,222115,0
2007-10-24,32.89,33.14,32.05,32.92,180814,0
2007-10-25,33.11,33.45,31.76,31.85,201635,0
2007-10-26,32.24,32.82,31.33,32.69,183287,0
2007-10-29,32.8,34.75,32.31,34.58,414848,0
2007-10-30,34.56,37,34.5,36.4,1113787,0
2007-10-31,31.81,35.97,31.81,33.37,1109154,0
2007-11-01,33.15,33.15,31.75,32.03,398358,0
2007-11-02,32.1,32.52,31.47,31.76,391933,0
2007-11-05,31.31,32.73,30.55,32.11,272380,0
2007-11-06,32.14,32.2,30.92,31.93,252704,0
2007-11-07,31.52,31.92,29.83,30.53,257269,0
2007-11-08,30.55,31.35,29.67,31.06,371529,0
2007-11-09,30.62,31,29.01,30.58,434995,0
2007-11-12,30.54,30.54,29.37,29.89,347361,0
2007-11-13,29.76,31.55,29.72,30.89,247656,0
2007-11-14,30.96,30.96,29.26,29.99,251646,0
2007-11-15,29.94,29.95,26.43,26.7,949186,0
2007-11-16,26.73,27.26,25.39,26.95,684654,0
2007-11-19,26.63,27.52,26.14,27.25,217570,0
2007-11-20,26.89,29.34,26.89,28.14,687641,0
2007-11-21,27.84,28.37,26.59,27.61,206470,0
2007-11-23,27.59,28,26.78,26.78,118789,0
2007-11-26,26.83,29.23,26.83,28.14,306425,0
2007-11-27,28.17,29.78,27.1,29.65,387197,0
2007-11-28,29.71,31,29.12,30.02,506482,0
2007-11-29,29.78,30.86,28.39,29,269719,0
2007-11-30,29.2,29.21,28.23,28.49,285373,0
2007-12-03,28.2,29.12,27.66,28.55,197102,0
2007-12-04,28.72,28.72,26.59,27.53,232001,0
2007-12-05,27.95,29.36,27.34,29.08,179480,0
2007-12-06,29.08,29.27,27.82,28,220282,0
2007-12-07,28.14,28.6,27.42,28.04,252724,0
2007-12-10,28.1,28.1,27.21,27.71,503766,0
2007-12-11,27.74,28.25,26.78,26.91,207554,0
2007-12-12,26.96,27.48,25.96,26.48,332862,0
2007-12-13,26.31,27.02,25.42,26.02,196099,0
2007-12-14,25.73,26.95,24.86,25.59,398072,0
2007-12-17,25.48,26.39,25.45,25.93,598479,0
2007-12-18,26.2,27.09,25.5,26.94,358491,0
2007-12-19,27.03,27.75,26.6,26.81,354853,0
2007-12-20,27.11,27.36,26.38,26.74,306665,0
2007-12-21,27.18,27.35,26.51,27.03,355771,0
2007-12-24,27.22,27.36,26.57,26.93,28938,0
2007-12-26,26.83,27.71,26.16,27.38,223204,0
2007-12-27,27.3,27.71,26.58,27.05,177223,0
2007-12-28,27.2,27.57,26.24,26.45,306260,0
2007-12-31,26.27,27.26,25.5,25.62,318562,0
2008-01-02,26.01,26.05,25.35,25.7,628882,0
2008-01-03,25.86,25.93,20.91,21.52,2627644,0
2008-01-04,20.24,20.96,18.62,20.75,2192311,0
2008-01-07,20.63,21.38,20.51,21.01,774958,0
2008-01-08,21.01,22.1,20.99,21.57,708001,0
2008-01-09,22.81,23.69,21.61,21.7,1109686,0
2008-01-10,21.6,21.97,20.6,21.7,647899,0
2008-01-11,21.62,22.23,20.88,21.55,474611,0
2008-01-14,21.69,22.15,21.51,21.78,184341,0
2008-01-15,21.5,22.11,20.37,20.91,512215,0
2008-01-16,20.75,21.24,20.2,20.43,1226938,0
2008-01-17,20.46,20.68,19.3,20.15,478658,0
2008-01-18,20.16,20.58,19.13,19.2,379369,0
2008-01-22,17.67,19.56,16.03,19.42,1009276,0
2008-01-23,18.95,19.85,17.6,19.74,486924,0
2008-01-24,19.9,21.45,19.45,20.5,636628,0
2008-01-25,20.84,21.7,20.63,20.96,759290,0
2008-01-28,20.88,20.88,19.9,20.11,316571,0
2008-01-29,20.27,20.84,19.9,20.72,283839,0
2008-01-30,20.73,20.95,19.59,19.69,443355,0
2008-01-31,19.5,19.65,18.79,19.45,763249,0
2008-02-01,19.72,20.74,19.51,19.62,721440,0
2008-02-04,19.61,20.17,18.26,18.61,510321,0
2008-02-05,18.05,18.99,17.5,18.01,719860,0
2008-02-06,17.99,18.15,16.88,16.88,760451,0
2008-02-07,15.95,16.25,14.62,14.65,2591780,0
2008-02-08,14.69,15.7,14.69,15.65,834665,0
2008-02-11,15.63,15.81,15.05,15.54,618655,0
2008-02-12,15.75,15.97,15.05,15.1,367298,0
2008-02-13,15.21,16.94,14.96,16.69,855175,0
2008-02-14,16.69,16.69,16.25,16.27,381293,0
2008-02-15,16.18,16.78,15.85,16.63,319822,0
2008-02-19,16.89,16.92,15.89,16,302810,0
2008-02-20,15.86,16.58,15.75,16.53,200126,0
2008-02-21,16.66,16.69,15.72,15.92,529197,0
2008-02-22,15.98,15.98,15.38,15.73,216099,0
2008-02-25,15.7,16.08,15.48,16.03,143141,0
2008-02-26,15.95,16.35,15.87,16.04,147314,0
2008-02-27,15.98,16.47,15.75,16.26,229722,0
2008-02-28,16.27,16.27,15.59,15.61,502595,0
2008-02-29,15.49,15.66,15.11,15.29,263124,0
2008-03-03,15.31,15.46,14.89,15.19,389994,0
2008-03-04,15.19,15.69,14.87,15.33,334471,0
2008-03-05,15.32,15.58,15.1,15.45,711208,0
2008-03-06,15.38,15.42,14.91,15.08,358936,0
2008-03-07,14.94,15.42,14.61,14.93,469758,0
2008-03-10,15,15.34,14.76,15,262422,0
2008-03-11,15.33,15.97,15.24,15.96,265668,0
2008-03-12,16.1,16.77,15.72,16.23,245778,0
2008-03-13,16.01,16.39,15.78,16.39,324842,0
2008-03-14,16.5,16.59,15.79,16.21,166276,0
2008-03-17,15.76,15.99,14.75,15.09,294525,0
2008-03-18,15.37,16.77,15.33,16.55,197326,0
2008-03-19,16.7,16.82,15.65,15.7,110818,0
2008-03-20,15.83,15.85,14.9,15.68,368524,0
2008-03-24,15.64,17.1,15.57,17.07,249214,0
2008-03-25,16.88,17.05,16.1,16.35,253179,0
2008-03-26,16.24,16.45,16.07,16.32,147379,0
2008-03-27,16.32,16.9,16.14,16.15,167386,0
2008-03-28,16.21,16.38,15.1,15.32,197468,0
2008-03-31,15.43,15.58,14.87,14.87,216136,0
2008-04-01,14.36,15.95,14.33,15.68,397903,0
2008-04-02,15.76,16.08,15.4,15.45,276022,0
2008-04-03,15.47,15.84,15.23,15.35,154480,0
2008-04-04,15.39,15.39,14.5,14.5,335030,0
2008-04-07,14.65,15.23,14.51,14.91,801268,0
2008-04-08,14.84,15.15,14.83,14.96,203463,0
2008-04-09,15.04,15.23,14.68,14.7,168248,0
2008-04-10,15.19,15.23,13.86,13.93,599649,0
2008-04-11,13.96,14.34,13.78,13.87,161379,0
2008-04-14,13.84,13.99,13.5,13.59,171789,0
2008-04-15,13.71,14.1,13.43,13.94,116240,0
2008-04-16,14.13,14.49,13.96,14.1,292573,0
2008-04-17,14.07,14.16,13.93,14.1,194100,0
2008-04-18,14.47,14.81,14.21,14.6,133290,0
2008-04-21,14.51,15.45,14.42,15.24,224410,0
2008-04-22,15.17,15.26,14.41,14.63,140729,0
2008-04-23,14.71,14.93,14.45,14.49,54539,0
2008-04-24,14.42,15.72,14.42,15.64,164533,0
2008-04-25,15.67,17.6,15.28,17,582549,0
2008-04-28,16.92,17.46,16.5,17.35,431788,0
2008-04-29,17.25,17.85,16.92,17.83,216842,0
2008-04-30,17.8,17.97,16.05,16.35,516653,0
2008-05-01,13.5,14.84,12.65,14.68,4508734,0
2008-05-02,14.52,14.97,13.52,13.62,1033399,0
2008-05-05,13.66,13.67,12.95,13.03,467480,0
2008-05-06,13,13.3,12.71,13.03,454505,0
2008-05-07,13.04,13.13,12.43,12.57,432178,0
2008-05-08,12.56,12.78,12.02,12.73,509196,0
2008-05-09,12.6,12.74,12.08,12.53,295194,0
2008-05-12,12.73,12.82,12.46,12.68,319588,0
2008-05-13,12.85,12.85,12.23,12.81,1340997,0
2008-05-14,12.9,13.72,12.9,13.36,496369,0
2008-05-15,13.41,13.41,12.76,13.14,252711,0
2008-05-16,13.24,13.3,12.96,13.06,147968,0
2008-05-19,13.11,13.59,12.78,13.51,317416,0
2008-05-20,13.41,13.67,13.01,13.11,165555,0
2008-05-21,13.16,13.29,12.49,12.91,946615,0
2008-05-22,12.91,13.07,12.51,12.97,407472,0
2008-05-23,12.88,13.06,12.56,12.71,363982,0
2008-05-27,12.75,12.99,12.54,12.97,620856,0
2008-05-28,12.98,12.99,12.38,12.78,309494,0
2008-05-29,12.89,14.42,12.88,14.11,579990,0
2008-05-30,14.18,14.55,13.77,14.41,507126,0
2008-06-02,14.19,14.45,14,14.11,213284,0
2008-06-03,14.14,14.73,14.01,14.26,300532,0
2008-06-04,14.15,14.92,14.04,14.64,228798,0
2008-06-05,14.63,15,14.49,14.99,159496,0
2008-06-06,14.91,15.08,14.31,14.86,213835,0
2008-06-09,14.86,14.86,13.9,14.34,433180,0
2008-06-10,14.21,14.89,14.15,14.7,334415,0
2008-06-11,14.63,14.63,14.02,14.07,264919,0
2008-06-12,14.16,14.41,13.96,14.15,172924,0
2008-06-13,14.29,14.4,13.91,14.27,150780,0
2008-06-16,14.24,14.65,13.81,14.55,125684,0
2008-06-17,14.65,14.77,14.27,14.66,246282,0
2008-06-18,14.62,14.71,14.28,14.44,124245,0
2008-06-19,14.43,14.88,14.43,14.75,154662,0
2008-06-20,14.69,14.77,14.03,14.15,361070,0
2008-06-23,14.21,14.21,13.17,13.71,238892,0
2008-06-24,13.56,13.57,12.61,12.99,406280,0
2008-06-25,12.98,13.48,12.59,13.21,245204,0
2008-06-26,13.03,13.03,12.43,12.58,270652,0
2008-06-27,12.58,12.58,12.16,12.46,747010,0
2008-06-30,12.44,12.44,11.95,12.21,269473,0
2008-07-01,12.03,12.2,11.74,11.86,233876,0
2008-07-02,11.88,11.93,11.4,11.47,243956,0
2008-07-03,11.51,11.66,11.32,11.57,152986,0
2008-07-07,11.61,11.61,10.66,10.88,324666,0
2008-07-08,10.92,11.43,10.64,11.25,347703,0
2008-07-09,11.23,11.3,10.7,10.7,214140,0
2008-07-10,10.71,10.81,10.26,10.33,359556,0
2008-07-11,10.19,10.57,9.95,10.22,704730,0
2008-07-14,10.28,11.04,9.98,10.91,301587,0
2008-07-15,10.77,11.1,10.29,10.59,307525,0
2008-07-16,10.65,11.62,10.43,11.53,423342,0
2008-07-17,11.62,12.42,11.23,12.14,883589,0
2008-07-18,12.13,12.13,11.54,11.68,464255,0
2008-07-21,11.7,11.78,11.38,11.56,109251,0
2008-07-22,11.43,11.44,11.13,11.39,198914,0
2008-07-23,11.4,11.7,11.24,11.48,411885,0
2008-07-24,11.56,11.62,11.13,11.27,328041,0
2008-07-25,11.35,11.73,11.07,11.4,187453,0
2008-07-28,11.28,11.34,10.2,10.27,215244,0
2008-07-29,10.21,10.66,10.12,10.52,466580,0
2008-07-30,10.78,10.78,9.94,10.11,311350,0
2008-07-31,9.13,9.96,8.6,9.13,947248,0
2008-08-01,9.12,9.14,8.55,8.59,729473,0
2008-08-04,8.62,8.86,8.25,8.84,878528,0
2008-08-05,8.94,9.24,8.65,9.11,481259,0
2008-08-06,9.01,9.82,8.85,9.8,341668,0
2008-08-07,9.73,10.24,9.52,9.96,226840,0
2008-08-08,9.93,10.65,9.87,10.5,168212,0
2008-08-11,10.54,10.56,10.34,10.47,265098,0
2008-08-12,10.48,10.55,10.26,10.4,289834,0
2008-08-13,10.43,10.5,10.15,10.26,168489,0
2008-08-14,10.22,10.47,10.17,10.22,163853,0
2008-08-15,10.29,10.29,9.86,9.99,299974,0
2008-08-18,9.99,10.06,9.7,9.78,127227,0
2008-08-19,9.87,10,9.66,9.72,285864,0
2008-08-20,9.78,10,9.73,9.84,138539,0
2008-08-21,9.72,9.98,9.72,9.85,173130,0
2008-08-22,9.91,10.34,9.79,10.26,166493,0
2008-08-25,10.18,10.55,9.64,9.64,137131,0
2008-08-26,9.61,9.98,9.31,9.77,164839,0
2008-08-27,9.76,10.09,9.49,9.84,134990,0
2008-08-28,9.86,9.86,9.46,9.57,232039,0
2008-08-29,9.48,9.5,9.24,9.3,101142,0
2008-09-02,9.54,10.2,9.02,9.75,227984,0
2008-09-03,9.74,10.33,9.73,10.15,247853,0
2008-09-04,10.05,10.28,9.5,9.51,302341,0
2008-09-05,9.45,10.06,9.45,9.98,384145,0
2008-09-08,10.13,10.62,10.13,10.6,233171,0
2008-09-09,10.64,10.93,10.38,10.54,354065,0
2008-09-10,10.71,10.93,10.22,10.26,194551,0
2008-09-11,10.11,10.41,10,10.22,251236,0
2008-09-12,10.15,10.38,9.84,9.91,217545,0
2008-09-15,9.84,10,9.3,9.38,193223,0
2008-09-16,9.27,9.27,8.58,8.96,380861,0
2008-09-17,8.84,9.04,8.61,8.92,242337,0
2008-09-18,9.1,10.56,9.1,10.32,497233,0
2008-09-19,10.94,10.94,10.02,10.32,462939,0
2008-09-22,10.22,10.46,9.49,9.72,174845,0
2008-09-23,9.73,9.96,9.25,9.3,134188,0
2008-09-24,9.3,9.5,9.08,9.09,124670,0
2008-09-25,9.12,9.51,9.01,9.36,121388,0
2008-09-26,9.22,9.43,8.94,9.04,141863,0
2008-09-29,8.89,9.48,8.76,8.91,203378,0
2008-09-30,9.05,9.68,8.67,9.61,235201,0
2008-10-01,9.51,9.93,9.08,9.13,94671,0
2008-10-02,9.06,9.42,8.1,8.54,293628,0
2008-10-03,8.6,8.86,7.61,7.74,463171,0
2008-10-06,7.55,7.81,7.05,7.62,214636,0
2008-10-07,7.75,7.75,6.93,6.98,239805,0
2008-10-08,6.91,7.57,6.78,7.28,338390,0
2008-10-09,7.4,7.6,6.78,6.82,230386,0
2008-10-10,6.72,8.07,6.45,7.81,216101,0
2008-10-13,8.14,8.23,7.56,7.67,262051,0
2008-10-14,8,8.11,7.23,7.28,170911,0
2008-10-15,7.08,7.53,6.52,6.52,274690,0
2008-10-16,6.56,7.49,6.25,7.46,233813,0
2008-10-17,7.16,8.2,6.96,7,167949,0
2008-10-20,7.12,7.78,6.96,7.77,75954,0
2008-10-21,7.62,7.94,7.5,7.5,189221,0
2008-10-22,7.42,7.91,7.42,7.57,394504,0
2008-10-23,7.54,7.7,7.1,7.35,185440,0
2008-10-24,6.76,7.17,6.65,6.71,152761,0
2008-10-27,6.59,6.72,6.5,6.5,84573,0
2008-10-28,6.65,6.92,6.35,6.5,156013,0
2008-10-29,6.5,7.06,6.38,6.72,111222,0
2008-10-30,7.01,7.94,6.65,7.38,242874,0
2008-10-31,7.29,7.65,7.21,7.63,165474,0
2008-11-03,7.63,7.88,7.63,7.76,102912,0
2008-11-04,7.83,8.21,7.78,8.11,122681,0
2008-11-05,7.98,8.16,7.51,7.53,108988,0
2008-11-06,7.48,7.69,7.1,7.1,125583,0
2008-11-07,7.19,7.37,7.01,7.11,114914,0
2008-11-10,7.28,7.28,7,7.16,68476,0
2008-11-11,7.11,7.38,6.99,6.99,87987,0
2008-11-12,6.95,7.04,6.58,6.59,119383,0
2008-11-13,6.58,7.66,6.5,7.54,120670,0
2008-11-14,7.33,7.35,6.81,6.83,86701,0
2008-11-17,6.75,6.75,6.22,6.23,222413,0
2008-11-18,6.3,6.73,6.23,6.25,126917,0
2008-11-19,6.25,6.4,6.09,6.09,102940,0
2008-11-20,6.06,6.24,5.88,5.96,109008,0
2008-11-21,6.07,6.52,5.82,6.4,160123,0
2008-11-24,6.52,7.31,6.28,7.11,166861,0
2008-11-25,7.18,7.18,6.74,7,101007,0
2008-11-26,6.84,7.06,6.84,6.98,137549,0
2008-11-28,6.87,6.9,6.45,6.84,43146,0
2008-12-01,6.62,6.9,6.29,6.31,116316,0
2008-12-02,6.46,6.8,5.96,6.78,79628,0
2008-12-03,6.55,7.1,6.55,7.03,106231,0
2008-12-04,6.93,7.14,6.74,6.83,146392,0
2008-12-05,6.8,6.98,6.34,6.9,152670,0
2008-12-08,7.04,7.27,7,7.27,158954,0
2008-12-09,7.18,7.85,7.14,7.21,146670,0
2008-12-10,7.23,7.85,6.99,7.8,249544,0
2008-12-11,7.7,8,7.41,7.54,181452,0
2008-12-12,7.42,7.77,7.26,7.71,125419,0
2008-12-15,7.74,7.75,7.15,7.24,104380,0
2008-12-16,7.4,7.56,7.08,7.33,144315,0
2008-12-17,7.25,7.76,7.18,7.25,124118,0
2008-12-18,7.25,7.25,6.6,6.96,177491,0
2008-12-19,7.12,7.44,6.84,7.08,154487,0
2008-12-22,7.08,7.08,6.27,6.58,74734,0
2008-12-23,6.65,6.7,6.44,6.59,54627,0
2008-12-24,6.58,6.73,6.42,6.71,11706,0
2008-12-26,6.75,6.94,6.65,6.87,14247,0
2008-12-29,6.87,6.88,6.43,6.82,62713,0
2008-12-30,6.93,6.94,6.47,6.75,62560,0
2008-12-31,6.65,7.33,6.65,6.99,134312,0
2009-01-02,7,7.48,6.76,7.3,80424,0
2009-01-05,7.35,7.69,7.27,7.41,81036,0
2009-01-06,7.46,7.97,7.43,7.92,52435,0
2009-01-07,7.8,7.91,7.77,7.85,249215,0
2009-01-08,7.7,7.8,7.53,7.7,103877,0
2009-01-09,7.68,7.83,7.61,7.66,130458,0
2009-01-12,7.64,7.87,7.5,7.54,112991,0
2009-01-13,7.52,7.78,7.46,7.49,71724,0
2009-01-14,7.29,7.45,6.7,6.75,82768,0
2009-01-15,6.75,7.11,6.4,6.94,61207,0
2009-01-16,6.98,7.19,6.85,7.1,86535,0
2009-01-20,6.98,7.21,6.7,6.9,63797,0
2009-01-21,6.97,7.07,6.21,6.36,159506,0
2009-01-22,6.38,6.48,5.62,5.87,202779,0
2009-01-23,5.76,6.3,5.72,6.25,173361,0
2009-01-26,6.25,6.37,5.91,6.02,205199,0
2009-01-27,6.02,6.48,6.02,6.24,137926,0
2009-01-28,6.32,6.97,6.27,6.62,165964,0
2009-01-29,6.56,6.85,6.23,6.54,117545,0
2009-01-30,6.59,6.79,6.41,6.61,104061,0
2009-02-02,6.56,7.07,6.56,6.82,86212,0
2009-02-03,6.86,6.87,5.78,6.56,175506,0
2009-02-04,6.54,6.84,6.44,6.51,156533,0
2009-02-05,7.25,8.43,6.55,8.16,644188,0
2009-02-06,7.57,8.92,7.35,8.6,954363,0
2009-02-09,8.28,8.84,8.26,8.84,114716,0
2009-02-10,8.79,9.08,8.22,8.24,234393,0
2009-02-11,8.26,8.52,8.07,8.27,89049,0
2009-02-12,8.11,8.6,8.05,8.28,170710,0
2009-02-13,8.3,8.82,8.3,8.49,222231,0
2009-02-17,8.29,8.34,7.8,7.99,360011,0
2009-02-18,8.11,8.52,7.84,8.14,103615,0
2009-02-19,8.21,8.38,7.91,7.91,100217,0
2009-02-20,7.8,8,7.59,7.79,382645,0
2009-02-23,7.8,7.8,7.44,7.48,115664,0
2009-02-24,7.56,8.01,7.53,7.97,155705,0
2009-02-25,7.95,8.37,7.61,8.13,153603,0
2009-02-26,8.18,8.27,7.86,7.89,101677,0
2009-02-27,7.76,9.09,7.57,8.03,345032,0
2009-03-02,7.75,8.1,7.6,7.84,133798,0
2009-03-03,7.88,8.06,7.49,7.57,144859,0
2009-03-04,7.68,8.33,7.15,8.25,352371,0
2009-03-05,8.09,8.18,7.59,7.79,281465,0
2009-03-06,7.78,7.98,7.58,7.72,133416,0
2009-03-09,7.63,7.76,7.08,7.17,167302,0
2009-03-10,7.37,8.04,7.22,7.89,135197,0
2009-03-11,7.93,8.11,7.69,7.77,127099,0
2009-03-12,7.71,8.8,7.69,8.65,343497,0
2009-03-13,8.67,9.05,8.35,8.89,209545,0
2009-03-16,8.95,9.13,8.55,8.59,153961,0
2009-03-17,8.83,8.89,8.59,8.81,184241,0
2009-03-18,8.8,9.1,8.53,8.74,187381,0
2009-03-19,8.7,8.9,8.34,8.4,166574,0
2009-03-20,8.46,8.77,8.34,8.34,329838,0
2009-03-23,8.49,8.68,8.32,8.67,204114,0
2009-03-24,8.62,8.76,8.23,8.23,149297,0
2009-03-25,8.27,8.99,8.23,8.9,634530,0
2009-03-26,8.99,9.61,8.91,9.53,396464,0
2009-03-27,9.39,9.6,9.25,9.26,218897,0
2009-03-30,9.17,9.44,9,9.34,257654,0
2009-03-31,9.43,9.92,8.92,9.37,195517,0
2009-04-01,9.23,9.9,9,9.8,226874,0
2009-04-02,9.97,9.98,9.58,9.82,248031,0
2009-04-03,9.85,9.99,9.75,9.95,128181,0
2009-04-06,9.85,9.97,9.65,9.75,178938,0
2009-04-07,9.64,10.13,9.64,9.98,283951,0
2009-04-08,10.02,10.59,9.96,10.58,250089,0
2009-04-09,10.69,11,10.43,10.53,329249,0
2009-04-13,10.37,10.88,10.1,10.75,244971,0
2009-04-14,10.55,10.91,10.5,10.6,136166,0
2009-04-15,10.49,10.79,10.49,10.62,125994,0
2009-04-16,10.75,11.03,10.62,10.92,237388,0
2009-04-17,10.96,11.14,10.82,11.11,199383,0
2009-04-20,10.91,10.94,10.44,10.51,227299,0
2009-04-21,10.44,10.85,10.25,10.85,172822,0
2009-04-22,10.71,11.12,10.47,10.92,185918,0
2009-04-23,11.13,11.13,10.69,10.8,387944,0
2009-04-24,10.96,11.16,10.52,10.62,309269,0
2009-04-27,10.44,10.61,9.97,10.14,505415,0
2009-04-28,10.07,10.3,9.89,9.95,169513,0
2009-04-29,10.18,10.63,9.98,10.62,694743,0
2009-04-30,11.14,13.27,10.84,12.81,1035957,0
2009-05-01,12.79,12.81,12.22,12.34,396680,0
2009-05-04,12.38,13.24,12.34,13.12,395257,0
2009-05-05,13.08,13.23,12.67,12.78,445757,0
2009-05-06,12.98,13.21,12.32,12.62,229251,0
2009-05-07,12.8,12.93,12.03,12.13,200179,0
2009-05-08,12.35,12.47,11.69,12.43,158860,0
2009-05-11,12.13,13.19,12.07,12.85,267199,0
2009-05-12,12.82,13.11,12.25,12.72,290447,0
2009-05-13,12.46,12.51,12.12,12.12,238459,0
2009-05-14,12.07,12.7,11.6,12.6,151163,0
2009-05-15,13.05,14.41,12.62,13.76,747790,0
2009-05-18,13.87,13.87,13.18,13.49,263171,0
2009-05-19,13.4,14.77,13.13,14.67,571144,0
2009-05-20,14.75,15,14.05,14.14,354841,0
2009-05-21,14.01,14.38,13.75,14.02,252804,0
2009-05-22,14.06,14.5,13.96,14.29,135430,0
2009-05-26,14.21,14.82,14.01,14.44,308157,0
2009-05-27,14.42,14.6,14.14,14.27,282368,0
2009-05-28,14.22,14.39,13.13,14.28,279719,0
2009-05-29,14.29,14.47,13.93,14.29,328024,0
2009-06-01,14.43,15.26,14.39,15.13,299063,0
2009-06-02,14.9,14.97,14.36,14.65,201322,0
2009-06-03,14.45,14.7,13.66,14.21,185590,0
2009-06-04,14.24,14.3,13.84,14.28,141959,0
2009-06-05,14.44,14.7,13.98,14.18,272223,0
2009-06-08,14.01,14.13,13.45,13.45,267714,0
2009-06-09,13.47,14.06,13,13.57,352479,0
2009-06-10,13.72,14,13.3,13.56,222402,0
2009-06-11,13.58,13.62,12.63,13.14,494334,0
2009-06-12,13,13.45,12.83,13.41,285381,0
2009-06-15,13.12,13.51,12.81,13.47,269694,0
2009-06-16,13.53,13.92,13.45,13.86,311964,0
2009-06-17,13.8,14.01,13.52,13.72,126585,0
2009-06-18,13.66,13.99,13.32,13.86,199486,0
2009-06-19,14.03,14.21,13.7,13.81,368379,0
2009-06-22,13.76,13.82,12.89,13.04,185116,0
2009-06-23,13.17,13.49,12.85,13.11,140535,0
2009-06-24,13.18,13.46,12.85,12.96,234353,0
2009-06-25,12.83,13.81,12.83,13.81,177559,0
2009-06-26,13.7,15.24,13.52,15.07,1078517,0
2009-06-29,15.03,15.03,14.26,14.46,250821,0
2009-06-30,14.46,14.66,13.74,13.95,231277,0
2009-07-01,14,14.06,13.71,13.86,273720,0
2009-07-02,13.67,13.87,13.32,13.5,239132,0
2009-07-06,13.5,13.71,12.94,13.04,225525,0
2009-07-07,13.03,13.11,12.52,12.54,246895,0
2009-07-08,12.59,12.77,12.08,12.26,180406,0
2009-07-09,12.23,12.31,12.07,12.23,188703,0
2009-07-10,12.16,12.25,12,12.14,161902,0
2009-07-13,12.15,12.15,11.68,12,277971,0
2009-07-14,12.03,12.15,11.9,12.06,379836,0
2009-07-15,12.24,13.18,12.1,13.07,279395,0
2009-07-16,12.97,13.94,12.84,13.8,243971,0
2009-07-17,13.84,13.91,13.31,13.79,183700,0
2009-07-20,13.79,14.14,13.57,14.11,158037,0
2009-07-21,14.2,14.63,14,14.6,221119,0
2009-07-22,14.49,15.12,14.1,15.05,345574,0
2009-07-23,14.97,16.08,14.76,15.7,440766,0
2009-07-24,14.93,16.01,14.23,15.68,420841,0
2009-07-27,15.58,15.65,14.65,15.01,246101,0
2009-07-28,14.87,14.99,13.93,14.81,415275,0
2009-07-29,14.74,14.84,14.37,14.73,125422,0
2009-07-30,14.51,15.85,14.09,15.75,482728,0
2009-07-31,16.05,16.54,15.78,16.06,388865,0
2009-08-03,15.9,16.13,15.29,15.62,623044,0
2009-08-04,15.38,15.54,15.02,15.15,238085,0
2009-08-05,15.11,15.52,14.85,15.41,384226,0
2009-08-06,15.17,15.55,14.86,15.18,230364,0
2009-08-07,15.42,15.81,15.29,15.74,176321,0
2009-08-10,15.7,15.96,15.5,15.89,212439,0
2009-08-11,15.73,15.91,15.41,15.63,162664,0
2009-08-12,15.65,16.39,15.5,16.23,237281,0
2009-08-13,16.23,16.5,15.86,15.96,142089,0
2009-08-14,15.98,16.01,15.13,15.34,129771,0
2009-08-17,15.06,15.06,14.5,14.75,111271,0
2009-08-18,14.87,15.13,14.57,14.73,130539,0
2009-08-19,14.61,15.11,14.53,15.11,119048,0
2009-08-20,15.12,15.46,15.05,15.36,83754,0
2009-08-21,15.57,15.57,14.88,15.16,298468,0
2009-08-24,15.24,15.24,14.71,15.15,76208,0
2009-08-25,15.22,15.28,14.94,15.1,135340,0
2009-08-26,15.01,15.5,14.78,15.02,106292,0
2009-08-27,15.09,15.29,14.71,15.04,91351,0
2009-08-28,15.2,15.26,14.65,14.78,66396,0
2009-08-31,14.7,14.71,14.24,14.46,144285,0
2009-09-01,14.31,14.76,13.71,13.71,154724,0
2009-09-02,13.72,13.98,13.62,13.78,142923,0
2009-09-03,13.78,13.78,13.1,13.44,162653,0
2009-09-04,13.37,13.51,13.11,13.34,153038,0
2009-09-08,13.41,13.41,12.73,13.02,211168,0
2009-09-09,13.03,13.17,12.83,13.05,215509,0
2009-09-10,13.08,13.69,13.08,13.65,335425,0
2009-09-11,13.65,14.65,13.52,14.31,312133,0
2009-09-14,14.26,15.08,14.12,14.86,166274,0
2009-09-15,14.88,15.13,14.46,15.04,231585,0
2009-09-16,15.01,15.55,14.82,15.55,141898,0
2009-09-17,15.55,16.85,15.4,16.79,329059,0
2009-09-18,16.81,18.13,16.66,17.36,1234334,0
2009-09-21,17.26,17.95,17,17.71,363111,0
2009-09-22,17.9,17.92,17.25,17.71,283860,0
2009-09-23,17.78,17.89,17.33,17.38,145183,0
2009-09-24,17.45,17.45,16.65,17.06,117299,0
2009-09-25,16.96,17.08,16.39,16.54,143460,0
2009-09-28,16.55,17.28,16.31,17.24,115084,0
2009-09-29,17.17,17.61,16.73,16.75,129654,0
2009-09-30,16.59,16.85,15.82,16.63,231433,0
2009-10-01,16.44,16.44,15.63,15.63,400018,0
2009-10-02,15.58,15.74,15.3,15.64,157421,0
2009-10-05,15.7,15.97,15.26,15.7,106140,0
2009-10-06,15.83,16.17,15.26,16.17,184209,0
2009-10-07,16.14,16.47,16.01,16.35,92656,0
2009-10-08,16.4,16.99,16.19,16.64,157882,0
2009-10-09,16.68,16.98,16.56,16.74,184345,0
2009-10-12,16.8,17.38,16.55,17.04,152084,0
2009-10-13,16.97,16.97,15.74,16.47,295244,0
2009-10-14,16.59,16.59,15.99,16.14,139008,0
2009-10-15,16.12,16.43,15.61,15.67,172507,0
2009-10-16,15.6,16.52,15.6,16,202271,0
2009-10-19,16.1,16.24,15.72,15.92,134439,0
2009-10-20,16,16,15.51,15.74,74315,0
2009-10-21,15.66,15.71,14.92,14.98,292970,0
2009-10-22,14.97,15.16,14.67,14.89,236363,0
2009-10-23,15,15.14,14.57,14.62,215023,0
2009-10-26,14.6,14.87,14.32,14.73,342090,0
2009-10-27,14.73,14.77,14.22,14.47,157852,0
2009-10-28,14.38,14.42,13.76,13.8,372809,0
2009-10-29,14,14.82,14,14.36,455535,0
2009-10-30,14.27,14.63,13.95,14.1,269272,0
2009-11-02,14.06,14.35,13.85,14.24,433671,0
2009-11-03,14.04,14.47,14.04,14.4,256165,0
2009-11-04,14.45,15.16,14.35,14.9,370778,0
2009-11-05,15.06,15.5,14.9,15.34,150782,0
2009-11-06,15.25,15.49,15.01,15.39,119837,0
2009-11-09,15.51,15.63,15.34,15.55,192456,0
2009-11-10,15.43,15.77,15.1,15.37,162536,0
2009-11-11,15.56,15.7,15.23,15.36,163767,0
2009-11-12,15.29,15.5,14.92,14.96,116622,0
2009-11-13,14.99,15.51,14.91,15.45,130669,0
2009-11-16,15.51,16.41,15.46,15.76,370678,0
2009-11-17,15.78,16.31,15.4,16.11,202290,0
2009-11-18,16.14,16.14,15.23,15.5,311006,0
2009-11-19,15.35,15.35,14.85,15.05,137694,0
2009-11-20,15.01,15.22,14.61,15,136431,0
2009-11-23,15.15,15.53,14.8,14.87,95919,0
2009-11-24,14.83,14.91,14.29,14.73,131566,0
2009-11-25,14.74,15.15,14.68,15.06,188417,0
2009-11-27,14.6,14.85,14.31,14.57,61898,0
2009-11-30,14.5,14.74,14.12,14.34,292485,0
2009-12-01,14.37,15.49,14.35,15,285643,0
2009-12-02,15.03,15.27,14.87,14.99,103394,0
2009-12-03,15,15.26,14.74,14.76,179974,0
2009-12-04,15.02,15.18,14.35,15.06,695752,0
2009-12-07,15.06,15.99,15.06,15.76,286841,0
2009-12-08,15.66,16.12,15.42,16.05,139507,0
2009-12-09,16.03,16.57,15.9,16.56,251712,0
2009-12-10,17.5,18.04,16.91,17.12,766601,0
2009-12-11,17.34,17.82,17.12,17.16,313341,0
2009-12-14,17.3,17.61,17.1,17.54,119299,0
2009-12-15,17.53,18,17.39,17.8,200533,0
2009-12-16,17.87,18,17.68,17.89,152161,0
2009-12-17,17.64,17.81,17.28,17.37,372505,0
2009-12-18,17.52,17.68,17.05,17.52,344960,0
2009-12-21,17.55,17.85,17.15,17.51,171943,0
2009-12-22,17.56,17.7,17.36,17.62,127405,0
2009-12-23,17.71,18.25,17.61,18.15,145306,0
2009-12-24,18.19,18.45,18.07,18.2,61760,0
2009-12-28,18.31,18.82,18.26,18.58,244257,0
2009-12-29,18.59,18.74,17.95,18.02,169657,0
2009-12-30,17.99,17.99,17.48,17.84,131664,0
2009-12-31,17.78,18.12,17.72,17.81,88299,0
2010-01-04,18,18.05,17.53,18.03,146983,0
2010-01-05,17.92,17.92,17.25,17.25,128099,0
2010-01-06,17.22,17.22,16.79,17.05,108767,0
2010-01-07,16.99,17.2,16.62,17.11,72398,0
2010-01-08,17.19,17.84,17.16,17.77,149864,0
2010-01-11,17.8,17.96,17.49,17.82,145124,0
2010-01-12,17.75,17.82,17.54,17.67,135034,0
2010-01-13,17.67,18.05,17.53,18.01,67867,0
2010-01-14,17.89,18.02,17.76,17.87,308303,0
2010-01-15,17.95,18,17.44,17.7,201486,0
2010-01-19,17.64,17.94,17.58,17.82,597517,0
2010-01-20,17.62,17.82,17.4,17.51,168873,0
2010-01-21,17.58,17.68,17.19,17.25,164725,0
2010-01-22,17.19,17.19,16.33,16.4,283278,0
2010-01-25,16.56,16.9,16.25,16.39,199863,0
2010-01-26,16.33,16.6,15.97,16.33,164523,0
2010-01-27,16.21,16.63,15.69,16.01,354998,0
2010-01-28,15.99,16.2,15.46,15.9,294027,0
2010-01-29,16,16.39,15.5,15.82,194173,0
2010-02-01,15.89,16.27,15.74,15.83,168189,0
2010-02-02,15.91,16.55,15.76,16.23,132038,0
2010-02-03,16.23,16.54,15.83,16.31,201255,0
2010-02-04,16.16,16.39,15.61,16.02,265424,0
2010-02-05,17.99,18.17,17.03,17.66,1152751,0
2010-02-08,17.57,18,17.04,17.96,418849,0
2010-02-09,17.95,18.5,17.86,18.4,421629,0
2010-02-10,18.28,18.5,18.18,18.45,316479,0
2010-02-11,18.4,18.59,18.17,18.57,308024,0
2010-02-12,18.6,19.24,18.43,19.22,346667,0
2010-02-16,19.25,19.95,19.25,19.81,360031,0
2010-02-17,19.92,19.99,19.17,19.5,262467,0
2010-02-18,19.41,19.54,19.17,19.46,280059,0
2010-02-19,19.42,19.7,19.25,19.62,341001,0
2010-02-22,19.6,19.75,19.52,19.59,154850,0
2010-02-23,19.52,19.64,19.21,19.44,199899,0
2010-02-24,19.55,19.6,19.21,19.4,208730,0
2010-02-25,19.2,19.36,19.03,19.27,147014,0
2010-02-26,19.22,19.59,18.93,19.19,197151,0
2010-03-01,19.22,20.29,19.22,20.23,385508,0
2010-03-02,20.32,21,20.25,20.81,605292,0
2010-03-03,20.9,21,20.61,20.84,192760,0
2010-03-04,20.92,21.06,20.72,20.8,140491,0
2010-03-05,20.99,21.61,20.86,21.47,338383,0
2010-03-08,21.57,21.65,21.33,21.41,233008,0
2010-03-09,21.26,21.64,21.07,21.59,241875,0
2010-03-10,21.57,22.12,21.37,21.86,203317,0
2010-03-11,21.7,22.11,21.51,22.03,148346,0
2010-03-12,22.03,22.1,21.93,22.04,168103,0
2010-03-15,22,22.66,21.98,22.6,225197,0
2010-03-16,22.5,22.72,22.45,22.72,239618,0
2010-03-17,22.7,23.2,22.51,23.06,227860,0
2010-03-18,23.09,23.47,22.82,23.15,1178491,0
2010-03-19,23.23,23.24,22.92,22.99,386813,0
2010-03-22,22.89,23.55,22.75,23.48,241070,0
2010-03-23,23.5,23.81,23.19,23.74,164805,0
2010-03-24,23.59,24.41,23.59,24.07,629258,0
2010-03-25,24.23,24.68,24.04,24.17,378642,0
2010-03-26,24.31,24.6,23.96,24.31,289590,0
2010-03-29,24.36,24.44,23.32,23.46,336652,0
2010-03-30,23.57,24.25,23.51,24.18,185038,0
2010-03-31,24.18,24.56,24.02,24.09,143851,0
2010-04-01,24.12,24.35,23.63,24.02,197326,0
2010-04-05,24.02,24.34,23.81,24.07,280210,0
2010-04-06,23.88,24.48,23.88,24.28,209315,0
2010-04-07,24.33,24.49,23.98,24.17,142729,0
2010-04-08,24.12,24.46,23.95,24.16,248139,0
2010-04-09,24.21,24.41,23.81,24.14,134638,0
2010-04-12,24.12,24.88,24.05,24.76,201887,0
2010-04-13,24.8,24.89,24.25,24.44,151388,0
2010-04-14,24.69,25.12,24.52,24.98,182351,0
2010-04-15,25.04,25.05,24.61,24.95,144246,0
2010-04-16,24.97,24.97,24.35,24.38,135752,0
2010-04-19,24.3,24.46,23.05,23.69,268880,0
2010-04-20,23.66,24.15,23.59,24.14,106051,0
2010-04-21,24.17,24.92,24.16,24.7,274880,0
2010-04-22,24.6,25.36,24.11,25.16,248022,0
2010-04-23,25.22,25.26,24.56,24.77,126834,0
2010-04-26,24.82,25.1,24.7,24.72,105045,0
2010-04-27,24.55,25,24.11,24.23,131352,0
2010-04-28,24.27,24.8,23.94,24.58,154305,0
2010-04-29,24.99,25.65,22.81,24.56,995039,0
2010-04-30,24.49,24.49,23.33,23.58,592158,0
2010-05-03,23.69,24,23.3,23.42,318503,0
2010-05-04,23.13,23.24,22.58,22.86,268643,0
2010-05-05,22.61,22.79,22.11,22.14,255643,0
2010-05-06,22.11,22.71,19.39,21.9,334133,0
2010-05-07,21.8,21.95,20.98,21.12,271364,0
2010-05-10,21.77,22.77,21.76,22.28,220203,0
2010-05-11,22.02,22.26,21.91,22.14,282567,0
2010-05-12,22.18,23.75,22.16,23.73,203492,0
2010-05-13,23.5,24.02,22.95,23.16,219869,0
2010-05-14,23,23.3,22.44,22.68,156866,0
2010-05-17,22.75,23.41,22.17,22.65,128976,0
2010-05-18,22.93,23.6,22.93,23.39,466905,0
2010-05-19,22.72,23.59,22.72,23.5,352880,0
2010-05-20,22.82,23.09,21.94,22.06,454796,0
2010-05-21,21.75,22.86,21.52,22.63,258133,0
2010-05-24,22.64,23,22.35,22.35,143486,0
2010-05-25,21.72,22.55,21.37,22.44,130649,0
2010-05-26,22.49,23.23,22.16,22.67,247422,0
2010-05-27,23.07,23.29,22.76,23.22,118455,0
2010-05-28,23.16,23.3,22.4,23.1,170123,0
2010-06-01,22.92,23.17,22.54,22.57,208840,0
2010-06-02,22.75,23.14,22.31,23.14,98925,0
2010-06-03,22.96,23.95,22.66,23.76,313242,0
2010-06-04,23.26,23.73,23.09,23.46,409194,0
2010-06-07,23.47,23.48,22,22.07,219403,0
2010-06-08,22.22,22.36,21.53,21.91,146558,0
2010-06-09,22.05,22.95,21.89,22.28,162655,0
2010-06-10,22.65,23,22.29,22.95,132567,0
2010-06-11,22.68,22.97,22.5,22.96,140363,0
2010-06-14,23.06,24.36,22.94,24.05,185398,0
2010-06-15,24.23,24.35,23.62,24.21,127023,0
2010-06-16,24.06,24.5,23.48,24.2,155895,0
2010-06-17,24.36,24.5,23.77,24.02,128253,0
2010-06-18,24.19,24.31,23.71,24.09,137137,0
2010-06-21,24.53,25.35,24.32,24.78,238077,0
2010-06-22,24.89,25.44,24.68,24.76,294995,0
2010-06-23,24.63,25.15,24.45,25.09,209707,0
2010-06-24,24.86,25.03,24.5,24.68,169199,0
2010-06-25,24.81,25.39,24.49,25.28,1769799,0
2010-06-28,25.17,25.7,25,25.24,160358,0
2010-06-29,24.84,24.98,24.28,24.42,234620,0
2010-06-30,24.49,24.8,23.75,23.96,239743,0
2010-07-01,23.86,24.36,23.27,24.22,330284,0
2010-07-02,24.31,24.47,23.58,23.84,124477,0
2010-07-06,24.27,24.48,23.6,23.88,228532,0
2010-07-07,24.02,24.38,23.82,24.29,164606,0
2010-07-08,24.44,25.56,24.18,24.62,210226,0
2010-07-09,24.65,25.1,24.28,25.03,130705,0
2010-07-12,25,25.2,24.4,24.54,234231,0
2010-07-13,24.93,25.19,24.53,24.84,426447,0
2010-07-14,24.76,25,24.53,24.79,143979,0
2010-07-15,24.82,24.98,24.32,24.82,129919,0
2010-07-16,24.62,24.83,23.95,24.02,186588,0
2010-07-19,24.08,24.29,23.37,23.8,225330,0
2010-07-20,23.48,24.28,22.76,24.25,182457,0
2010-07-21,24.33,24.5,23.84,23.86,157951,0
2010-07-22,24.24,25.01,23.96,24.95,404050,0
2010-07-23,24.92,26.16,24.63,25.83,348727,0
2010-07-26,26,26.09,25.62,25.97,165655,0
2010-07-27,26.05,26.23,25.76,26.2,315071,0
2010-07-28,26.02,26.22,25.45,26.03,414518,0
2010-07-29,26.64,26.64,24.79,24.82,537427,0
2010-07-30,24.74,25.23,24.28,25.08,602970,0
2010-08-02,25.3,25.61,24.82,25.21,259658,0
2010-08-03,25.03,25.49,24.89,24.94,187010,0
2010-08-04,24.99,25.48,24.84,25.16,117034,0
2010-08-05,24.88,25.44,24.67,24.72,188370,0
2010-08-06,24.33,24.64,23.76,23.99,169402,0
2010-08-09,24.14,24.15,23.78,23.97,107578,0
2010-08-10,23.75,23.97,23.49,23.67,143649,0
2010-08-11,23.42,23.54,22.66,22.78,332341,0
2010-08-12,22.51,23.15,22.51,22.9,140355,0
2010-08-13,22.76,22.86,22.5,22.55,122415,0
2010-08-16,22.54,23.23,22.4,23.02,87731,0
2010-08-17,23.28,23.76,23.09,23.56,108127,0
2010-08-18,23.47,24.05,23.12,23.68,154331,0
2010-08-19,23.52,23.77,23.21,23.4,202026,0
2010-08-20,23.4,23.62,22.9,23.6,147420,0
2010-08-23,23.74,24.08,23.25,23.31,167693,0
2010-08-24,23,23.05,22.53,22.84,307423,0
2010-08-25,22.66,22.94,22.36,22.8,184624,0
2010-08-26,22.84,23.05,22.45,22.51,186846,0
2010-08-27,22.77,22.87,22.2,22.7,231675,0
2010-08-30,22.56,22.93,22.47,22.63,168342,0
2010-08-31,22.51,22.7,21.96,22.23,232681,0
2010-09-01,22.47,23.05,22.34,22.88,201218,0
2010-09-02,22.96,23.03,22.71,22.89,262479,0
2010-09-03,23.01,24.19,23.01,24.08,135355,0
2010-09-07,24.03,24.13,23.6,23.99,269112,0
2010-09-08,24,24.19,23.45,23.65,176135,0
2010-09-09,23.97,24.01,23.22,23.45,120659,0
2010-09-10,23.46,23.46,22.49,23.01,187635,0
2010-09-13,23.29,24.17,23.21,23.97,207031,0
2010-09-14,23.99,24.32,23.82,23.96,149329,0
2010-09-15,23.84,24.55,23.56,24.4,255167,0
2010-09-16,24.25,24.38,23.76,24.16,141339,0
2010-09-17,24.44,24.44,23.73,24.16,167375,0
2010-09-20,24.16,24.81,23.82,24.57,126989,0
2010-09-21,24.55,25.33,24.32,25.04,348102,0
2010-09-22,25.02,25.25,24.81,25.2,226920,0
2010-09-23,24.96,25.79,24.63,25.25,170937,0
2010-09-24,25.61,26.43,25.3,26.42,211886,0
2010-09-27,26.34,26.43,26.04,26.27,123834,0
2010-09-28,26.32,26.45,25.57,26.39,188443,0
2010-09-29,26.43,26.74,26.15,26.48,107999,0
2010-09-30,26.68,26.93,25.47,26,281802,0
2010-10-01,26.22,26.24,24.99,25.09,217140,0
2010-10-04,25.08,25.51,24.63,25,183603,0
2010-10-05,25.29,26.57,25.29,26.53,291940,0
2010-10-06,26.53,27.17,26.13,26.41,299421,0
2010-10-07,26.6,27.06,25.66,25.8,291490,0
2010-10-08,25.88,25.88,25.5,25.76,249695,0
2010-10-11,25.75,25.82,25.42,25.51,152644,0
2010-10-12,25.49,25.49,24.77,25.23,163545,0
2010-10-13,25.35,25.66,25.24,25.28,147837,0
2010-10-14,25.3,25.49,25,25.17,149627,0
2010-10-15,25.48,25.56,24.83,25,271363,0
2010-10-18,25,25.23,24.52,25.05,188457,0
2010-10-19,24.82,25.06,24.29,24.5,118425,0
2010-10-20,24.65,25.21,23.79,23.97,380290,0
2010-10-21,24.14,25.36,23.95,25.33,576438,0
2010-10-22,25.33,25.81,25.01,25.65,195022,0
2010-10-25,25.8,26.25,25.44,25.52,152215,0
2010-10-26,25.33,25.8,24.92,25.21,256087,0
2010-10-27,25,25.64,24.88,25.64,262920,0
2010-10-28,28.25,30.77,27.62,30.04,1575647,0
2010-10-29,30.01,31.06,30.01,30.15,453107,0
2010-11-01,29.8,30.24,28.95,29.59,288038,0
2010-11-02,29.21,30.05,29.21,29.9,208900,0
2010-11-03,30,30.62,29.8,30.38,507594,0
2010-11-04,30.75,30.75,29.81,30.51,395405,0
2010-11-05,30.22,30.59,30.02,30.52,199546,0
2010-11-08,30.44,30.92,30.13,30.44,151276,0
2010-11-09,30.55,30.69,29.9,30.2,157639,0
2010-11-10,30.14,31,30.01,30.98,99385,0
2010-11-11,30.64,30.83,30.39,30.75,115553,0
2010-11-12,30.48,30.93,30.19,30.56,150925,0
2010-11-15,30.67,31.1,30.01,30.22,99730,0
2010-11-16,29.92,30.41,29.68,30.17,177911,0
2010-11-17,30.13,32.15,29.82,32,433683,0
2010-11-18,32.27,32.93,32.25,32.62,372765,0
2010-11-19,32.68,32.68,31.3,31.93,230907,0
2010-11-22,31.91,32.76,31.63,32.6,161907,0
2010-11-23,32.3,32.45,31.95,32.2,171971,0
2010-11-24,32.55,33.27,32.55,32.9,197156,0
2010-11-26,32.59,32.75,32.37,32.7,110046,0
2010-11-29,32.65,33.25,31.95,33.08,192387,0
2010-11-30,33.1,33.15,32.31,33,227196,0
2010-12-01,33.31,34.07,33.31,33.98,279847,0
2010-12-02,34,34.68,33.62,34.27,326696,0
2010-12-03,33.97,35.08,33.63,35.05,304438,0
2010-12-06,35.11,35.34,34.8,35.27,249471,0
2010-12-07,35.68,36.69,35.01,35.61,549609,0
2010-12-08,35.73,35.88,35.36,35.7,430759,0
2010-12-09,35.91,36.08,35.02,35.7,221118,0
2010-12-10,35.86,35.86,35.05,35.23,258324,0
2010-12-13,35.35,35.76,34.45,34.5,196328,0
2010-12-14,34.68,34.72,33.45,33.56,294251,0
2010-12-15,33.36,34.8,33,34.09,227278,0
2010-12-16,34.04,34.53,34,34.35,172979,0
2010-12-17,34.17,35.49,34.17,35.43,208269,0
2010-12-20,35.43,35.6,34.43,35.35,215930,0
2010-12-21,35.48,35.84,35.39,35.69,150892,0
2010-12-22,35.76,35.76,35.58,35.72,111457,0
2010-12-23,35.74,35.74,34.83,35.12,150203,0
2010-12-27,34.92,34.99,33.95,34.78,85861,0
2010-12-28,34.73,35.51,34.42,35.25,115022,0
2010-12-29,35.17,35.32,34.7,34.89,49589,0
2010-12-30,34.77,35.19,34.58,34.88,61474,0
2010-12-31,34.71,35.03,33.9,34.89,179902,0
2011-01-03,35.27,35.86,34.85,34.88,289106,0
2011-01-04,34.88,35.1,34.25,34.62,150406,0
2011-01-05,34.46,35.66,34.19,35.66,274420,0
2011-01-06,35.7,36.78,35.61,36.39,374181,0
2011-01-07,36.54,37,35.79,36.3,242183,0
2011-01-10,36.01,36.65,35.73,36.49,97960,0
2011-01-11,36.67,36.67,35.99,36.41,117279,0
2011-01-12,36.55,36.55,35.97,36.07,78379,0
2011-01-13,36,36.55,35.91,36.23,156429,0
2011-01-14,36.33,36.55,35.99,36.51,356854,0
2011-01-18,36.81,36.83,35.97,36.41,234955,0
2011-01-19,36.28,36.55,34.68,34.83,283083,0
2011-01-20,34.59,34.93,33.11,33.91,385089,0
2011-01-21,33.82,34.07,33.04,33.15,256536,0
2011-01-24,33.17,33.76,32.73,33.25,410681,0
2011-01-25,32.96,33.07,32.15,32.54,271102,0
2011-01-26,32.44,33.44,31.76,33.23,174850,0
2011-01-27,33.32,33.92,33.08,33.77,116371,0
2011-01-28,33.52,33.96,32.8,32.81,228319,0
2011-01-31,33.16,33.65,32.65,33.29,303648,0
2011-02-01,33.5,34.4,33.4,34.01,260274,0
2011-02-02,33.79,34.77,33.4,34.31,685230,0
2011-02-03,40,41.3,38.6,40.55,2564771,0
2011-02-04,40.44,42.66,40.3,42.6,1059886,0
2011-02-07,42.5,43.02,42,42.69,548507,0
2011-02-08,42.28,43.75,42.28,43.71,380357,0
2011-02-09,43.42,44.19,43.17,43.62,442054,0
2011-02-10,43.23,45,43.23,44.5,401079,0
2011-02-11,44.12,45.99,44.01,45.93,543255,0
2011-02-14,45.76,46.66,45.16,46.07,257951,0
2011-02-15,46,46.97,45.82,45.91,364028,0
2011-02-16,46.64,46.64,45.58,46,335420,0
2011-02-18,42.85,43.46,42.35,42.8,539245,0
2011-02-22,41.72,42.02,40.89,41.4,515707,0
2011-02-23,41.05,41.68,40.45,40.94,327265,0
2011-02-24,40.98,42.59,40.97,41.84,231242,0
2011-02-25,42.58,42.64,41.19,41.93,203939,0
2011-02-28,41.84,43.22,41.4,42.7,448067,0
2011-03-01,42.7,43.19,40.58,40.9,398139,0
2011-03-02,40.75,42.3,40.58,41.99,227470,0
2011-03-03,42.11,42.81,41.85,42.18,322822,0
2011-03-04,42.12,42.53,41.77,42.03,278731,0
2011-03-07,42.22,42.5,39.91,40.32,414453,0
2011-03-08,40.69,41.55,39.87,41.11,267919,0
2011-03-09,41.75,41.75,40.57,41.21,200489,0
2011-03-10,40.78,41.11,39.92,40.37,221258,0
2011-03-11,40.34,40.92,39.8,40.17,263286,0
2011-03-14,39.82,39.87,38.79,39.35,346788,0
2011-03-15,38.03,41.33,37.55,40.69,753197,0
2011-03-16,40.59,41.47,39.94,40.24,384400,0
2011-03-17,40.77,41.5,40.23,41.1,537721,0
2011-03-18,41.83,44.38,41.5,42.23,2408267,0
2011-03-21,42.78,43.17,41.99,43.03,593829,0
2011-03-22,43.48,45.13,43.34,44.61,824205,0
2011-03-23,44.52,45.64,44,45.56,524655,0
2011-03-24,46.33,47.46,45.4,47.01,749341,0
2011-03-25,47.24,49.28,47.06,48.67,742627,0
2011-03-28,49.99,50,48.57,48.94,559757,0
2011-03-29,48.62,51.1,48.05,50.78,702619,0
2011-03-30,50.85,52.43,50.48,52.39,539916,0
2011-03-31,52.38,52.44,51,52.36,813182,0
2011-04-01,51.42,51.97,49.93,50.4,717822,0
2011-04-04,50.41,50.86,49.4,50.09,760764,0
2011-04-05,50.02,52.1,49.79,51.37,414475,0
2011-04-06,51.61,52.26,50.62,51,563383,0
2011-04-07,51.11,52.59,50.63,52.29,393965,0
2011-04-08,52.74,52.74,51.24,52.13,489865,0
2011-04-11,52.01,52.64,50.88,51.38,169495,0
2011-04-12,51.13,51.98,50.51,51.01,244497,0
2011-04-13,51.22,52.24,50.48,52.19,279826,0
2011-04-14,50.96,51.75,50.88,51.43,315785,0
2011-04-15,51.44,53.18,50.86,53.11,552587,0
2011-04-18,52.47,52.47,51,52.35,436054,0
2011-04-19,52.39,52.65,51.07,51.69,277186,0
2011-04-20,52.65,54.18,52.26,53.47,479287,0
2011-04-21,54.13,54.65,52.71,54.54,460467,0
2011-04-25,54.74,55.69,54.26,55.36,631820,0
2011-04-26,55.64,56.68,54.55,54.93,779439,0
2011-04-27,54.66,56.54,53.33,56.53,1168217,0
2011-04-28,59.01,66.7,58.96,63.49,2497051,0
2011-04-29,63.09,64.07,61.06,61.56,807205,0
2011-05-02,60.68,60.81,59.38,60.19,856269,0
2011-05-03,58.96,60.06,56.93,58.13,1032862,0
2011-05-04,57.86,58.14,55.51,56.52,944619,0
2011-05-05,55.52,57.97,54.25,54.62,1248569,0
2011-05-06,54.88,56.86,54.7,55.91,790585,0
2011-05-09,55.41,58.29,55.05,58.13,604571,0
2011-05-10,58.16,59.41,57.1,58.29,543127,0
2011-05-11,57.96,58.24,55.34,56.45,617986,0
2011-05-12,55.95,57.41,54.54,56.46,434611,0
2011-05-13,56.24,57.76,54.97,56.13,339440,0
2011-05-16,55.74,56.3,53.73,53.77,521340,0
2011-05-17,53.21,54.64,52,53.96,642905,0
2011-05-18,53.45,57.27,53.25,57.1,598945,0
2011-05-19,57.5,59.48,57.23,58.88,649497,0
2011-05-20,58.38,58.38,56.17,56.61,418097,0
2011-05-23,54.91,55.39,53.63,54.73,606315,0
2011-05-24,55.54,55.89,53.87,53.9,602168,0
2011-05-25,53.92,55.67,53.15,55.11,417492,0
2011-05-26,55.11,58.98,55.04,58.48,614031,0
2011-05-27,58.37,58.5,56.56,58.2,475167,0
2011-05-31,58.6,60.64,57.62,60.62,892902,0
2011-06-01,60.22,62.75,57.78,57.91,652225,0
2011-06-02,57.7,58.49,56.35,58.04,403947,0
2011-06-03,56.2,59.33,54.36,57.47,824904,0
2011-06-06,56.89,57.62,55.04,56.02,1098437,0
2011-06-07,56.68,57.47,54.8,54.91,669216,0
2011-06-08,54.42,54.74,52.13,52.47,964431,0
2011-06-09,53.02,53.35,52.2,52.76,740505,0
2011-06-10,52.34,52.97,50.71,51.19,660674,0
2011-06-13,51.44,51.7,48.73,49.4,785966,0
2011-06-14,49.73,52.84,49.73,52.04,479353,0
2011-06-15,51.13,51.74,50.2,50.51,499963,0
2011-06-16,50.51,51.46,48.71,49.66,476726,0
2011-06-17,50.11,50.61,49.58,49.93,741747,0
2011-06-20,49.69,50.91,49.31,50,282035,0
2011-06-21,50.37,53.42,50.13,53.13,384813,0
2011-06-22,52.69,53.38,52.04,52.46,438491,0
2011-06-23,51.47,53.39,51.04,53.3,515796,0
2011-06-24,53.33,53.54,51.91,52.25,388929,0
2011-06-27,52.12,54.97,51.94,54.15,520594,0
2011-06-28,54.3,56.75,53.8,56.5,590740,0
2011-06-29,56.69,56.87,55.52,56.1,246135,0
2011-06-30,56.13,57.61,55.55,57.42,383787,0
2011-07-01,57.41,59.29,57.1,59.02,474815,0
2011-07-05,58.98,59.99,58.51,59.82,339309,0
2011-07-06,59.74,62.17,59.11,61.46,627327,0
2011-07-07,62.49,63.68,61.84,62.08,570415,0
2011-07-08,60.12,63.22,60.09,63.1,442221,0
2011-07-11,61.87,63.47,60.38,60.67,469156,0
2011-07-12,61.29,61.43,59.67,60.16,581065,0
2011-07-13,60.8,64.45,60.69,62.35,635886,0
2011-07-14,62.53,62.94,59.19,59.33,427225,0
2011-07-15,59.81,60.34,58.17,59.51,351106,0
2011-07-18,58.9,59.2,57.48,58.25,364966,0
2011-07-19,58.84,60.61,58.69,59.93,574792,0
2011-07-20,59.96,60.46,57.63,58.1,276434,0
2011-07-21,58.77,60.37,57.7,58.95,598937,0
2011-07-22,59.16,60.57,58.47,60.26,256761,0
2011-07-25,59.21,61.56,58.69,60.45,434637,0
2011-07-26,60.09,62.1,59.79,61.99,559583,0
2011-07-27,61.32,61.52,57.8,58.13,920779,0
2011-07-28,56.48,59.01,56,58.16,1908024,0
2011-07-29,57.21,57.91,54.13,54.4,838253,0
2011-08-01,54.52,55.24,52.66,53.62,689655,0
2011-08-02,52.93,54.55,49.42,49.42,886492,0
2011-08-03,49.5,51.29,48.83,50.24,1672727,0
2011-08-04,49.24,49.24,45.08,45.37,1348353,0
2011-08-05,46.21,48.5,45.05,46.96,1161271,0
2011-08-08,44.57,46.35,41.33,42.29,1458156,0
2011-08-09,42.98,46.24,42.2,46.24,1388956,0
2011-08-10,43.73,47.3,43.15,45.5,995677,0
2011-08-11,45.96,48.82,45.59,47.58,910931,0
2011-08-12,49.43,50.15,47.02,49.32,568779,0
2011-08-15,49.82,49.98,48.08,49.65,331162,0
2011-08-16,48.95,49.55,46.5,47.72,503149,0
2011-08-17,47.82,49.88,45.9,46.69,493499,0
2011-08-18,44.78,44.78,42.18,43.48,1145708,0
2011-08-19,42.47,44.92,41.37,41.53,644193,0
2011-08-22,42.93,43.74,41.47,42.27,787446,0
2011-08-23,42.7,47.26,42.5,46.97,838449,0
2011-08-24,46.79,47.89,45.19,47.06,516419,0
2011-08-25,47.96,48,45.76,45.95,605083,0
2011-08-26,45.21,49.26,44.57,48.84,577803,0
2011-08-29,49.41,51.82,48.97,51.23,809479,0
2011-08-30,50.96,54.43,50.5,53.93,1095706,0
2011-08-31,54.26,55.25,52.79,53.66,786387,0
2011-09-01,53.81,55.07,51.4,52.3,702328,0
2011-09-02,50.76,51.25,49.67,50.38,230244,0
2011-09-06,48.56,50.8,48.43,50.72,424115,0
2011-09-07,51.88,54.13,51.77,54.04,482534,0
2011-09-08,53.67,55.29,51.45,52.25,571443,0
2011-09-09,51.86,52.61,49.9,50.58,411768,0
2011-09-12,49.68,52.2,49.24,52.12,400793,0
2011-09-13,52.56,53.07,50.36,51.77,656642,0
2011-09-14,52.34,53.84,51.75,53.47,685594,0
2011-09-15,54.19,54.67,51.93,52.81,582797,0
2011-09-16,53.21,54,52,53.98,613631,0
2011-09-19,52.92,54.24,52.03,53.47,530915,0
2011-09-20,54,55.23,52.34,52.52,639560,0
2011-09-21,52.69,54.25,51.4,51.51,445819,0
2011-09-22,49.42,50.4,46.07,47.04,714768,0
2011-09-23,46.81,47.74,45.71,47.49,589950,0
2011-09-26,47.74,48.08,45.11,46.83,693140,0
2011-09-27,48.25,50.66,46.35,46.9,947309,0
2011-09-28,46.7,47.3,44.3,44.35,703043,0
2011-09-29,45.8,46.69,41.29,43.25,1204376,0
2011-09-30,42.34,43.58,41.18,41.18,932089,0
2011-10-03,40.81,42.9,40.05,40.31,1016513,0
2011-10-04,39.9,41.78,33.41,39.42,5252023,0
2011-10-05,39.64,40.25,38.11,39.93,1081035,0
2011-10-06,39.99,43.4,39.85,42.84,1515125,0
2011-10-07,43.42,44.73,41.8,43.28,682102,0
2011-10-10,44.57,46.62,44.48,45.79,1509290,0
2011-10-11,46.17,47.81,44.85,47.45,1039337,0
2011-10-12,47.74,48.13,46.03,47.36,959556,0
2011-10-13,47.15,47.98,45.8,46.54,390771,0
2011-10-14,47.11,47.71,45.65,46.47,424001,0
2011-10-17,46.04,46.4,44.45,44.81,471434,0
2011-10-18,44.91,46.69,43.82,46.02,437863,0
2011-10-19,45.82,46.87,44.62,45.05,460640,0
2011-10-20,45.01,46.66,44.56,45.9,502333,0
2011-10-21,46.85,47.66,46,47.49,564659,0
2011-10-24,47.34,49.53,46.65,48.78,621449,0
2011-10-25,48.15,48.51,46.97,47.6,1416890,0
2011-10-26,47.45,47.99,45.72,46.63,1419497,0
2011-10-27,45.4,47.5,41.05,42.57,3690267,0
2011-10-28,42.85,43.93,42.6,42.9,2344872,0
2011-10-31,42.32,42.56,41.59,41.67,733615,0
2011-11-01,40.14,42.3,40.14,40.84,1001123,0
2011-11-02,41.65,42.24,40.99,41.92,962705,0
2011-11-03,42.55,43,40.5,41.89,1206884,0
2011-11-04,41.3,42.08,40.8,41.79,952950,0
2011-11-07,41.27,41.94,40.42,41.11,663574,0
2011-11-08,41.43,42.16,38.56,39.9,1677312,0
2011-11-09,38.82,39.24,36.64,37.06,2217376,0
2011-11-10,38.21,39.32,35.38,36.84,2823643,0
2011-11-11,37.4,38.61,36.87,38.39,1057052,0
2011-11-14,38.15,38.22,36.8,37.18,907676,0
2011-11-15,36.99,37.71,35.8,37.19,697266,0
2011-11-16,37.1,39.05,37.1,37.95,1407271,0
2011-11-17,37.65,37.7,35.61,36.05,799400,0
2011-11-18,36.04,36.04,33.15,33.98,2196646,0
2011-11-21,32.6,32.86,31.1,32.75,1599610,0
2011-11-22,32.72,33.04,31.98,33.01,1176708,0
2011-11-23,32.94,32.94,31.72,32.02,845398,0
2011-11-25,31.49,32.33,31.24,31.28,484706,0
2011-11-28,32.1,33.27,31.93,32.5,711241,0
2011-11-29,31.81,32.57,30.57,30.75,786904,0
2011-11-30,31.25,31.94,26.8,27.08,6130432,0
2011-12-01,27.27,28.15,26.59,27.56,2053581,0
2011-12-02,28.37,30.98,28.26,29.09,3376447,0
2011-12-05,28.54,28.87,27.5,28.17,2658922,0
2011-12-06,28.49,29.45,27.56,27.81,1473726,0
2011-12-07,27.52,27.92,26.81,27.1,862415,0
2011-12-08,26.74,27.05,24.86,25.36,2988667,0
2011-12-09,25.6,25.68,24.06,25.54,3204305,0
2011-12-12,24.98,26.01,24.3,25.99,1412553,0
2011-12-13,26.08,26.72,24.5,24.67,1762615,0
2011-12-14,24.25,24.59,23.5,24.1,1584600,0
2011-12-15,24.41,25.13,23.54,23.71,1786509,0
2011-12-16,23.19,24.13,23.04,23.22,1889166,0
2011-12-19,23.21,24.33,23,23.08,1057842,0
2011-12-20,23.45,23.51,22.81,23.28,945392,0
2011-12-21,23.09,23.29,22.23,23.02,1043207,0
2011-12-22,22.99,25.4,22.66,25.1,2151380,0
2011-12-23,23.67,26.94,22.55,23.96,4975088,0
2011-12-27,23.85,23.9,23.02,23.43,659758,0
2011-12-28,23.76,23.76,22.64,22.9,1097662,0
2011-12-29,22.66,23.13,22.34,22.54,1196372,0
2011-12-30,22.66,23.07,22.16,22.76,911374,0
2012-01-03,23.45,23.76,21.56,22.86,2626353,0
2012-01-04,22.75,23.4,21.97,23.26,1561500,0
2012-01-05,22.94,24.36,22.72,24.14,1545650,0
2012-01-06,23.71,24.59,23.71,23.86,1033765,0
2012-01-09,23.93,26.26,23.82,25.82,2912040,0
2012-01-10,26.5,26.57,24.67,25.11,1328767,0
2012-01-11,25.01,25.44,24.34,24.95,1048258,0
2012-01-12,24.88,24.94,23.63,24.06,1060527,0
2012-01-13,22.29,23.75,21.34,22.7,3415553,0
2012-01-17,22.99,23.47,22.47,22.97,1110988,0
2012-01-18,23,23.58,22.81,23.2,1130577,0
2012-01-19,23.2,24.5,23.05,24.24,811929,0
2012-01-20,24.23,24.51,23.43,23.8,722453,0
2012-01-23,23.8,24.07,23.05,23.19,948287,0
2012-01-24,23.14,24.01,22.81,23.71,641866,0
2012-01-25,23.8,24.2,23.41,24.02,545655,0
2012-01-26,24.13,25.19,24.09,24.85,1252754,0
2012-01-27,24.88,26.22,24.85,25.88,875425,0
2012-01-30,25.79,25.81,24.39,24.75,1126528,0
2012-01-31,24.95,24.95,23.62,23.73,940239,0
2012-02-01,24.32,25.2,23.23,25.12,1857327,0
2012-02-02,23.61,27.79,23.47,27.16,4658146,0
2012-02-03,27.3,29.47,26.96,28.02,2633694,0
2012-02-06,27.83,28.83,27.08,28.35,1351668,0
2012-02-07,28.38,28.99,27.94,28.32,983426,0
2012-02-08,28.25,28.6,27.58,28.15,602229,0
2012-02-09,28.14,28.18,26.85,27.68,1217672,0
2012-02-10,27.26,27.46,26.5,27.01,863804,0
2012-02-13,27.24,27.34,26.41,26.72,730560,0
2012-02-14,26.6,27.46,26.02,27.02,985333,0
2012-02-15,27.2,28.35,27.09,27.92,984693,0
2012-02-16,27.83,27.84,26.73,27.47,901329,0
2012-02-17,27.81,28,26.5,27.87,752657,0
2012-02-21,27.81,28.15,26.3,26.5,778326,0
2012-02-22,26.24,26.89,25.82,26.61,782179,0
2012-02-23,26.61,27.11,26.15,26.36,569349,0
2012-02-24,26.25,26.69,25.92,26.09,615148,0
2012-02-27,25.92,26.54,25.71,26.09,499540,0
2012-02-28,26.25,28.16,25.99,27.93,1422405,0
2012-02-29,27.76,28.5,27.17,27.36,1165761,0
2012-03-01,27.75,27.8,26.85,26.91,678395,0
2012-03-02,30.33,32.5,30.08,31.36,8832479,0
2012-03-05,31.33,31.87,29.5,30.5,1991459,0
2012-03-06,29.51,30.36,28.49,29.2,2989469,0
2012-03-07,29.21,30.04,28.82,30.03,1470369,0
2012-03-08,30.12,31.71,29.99,31.64,1328861,0
2012-03-09,31.68,32.67,31.27,32.07,1338295,0
2012-03-12,32.47,33.39,31.84,32.27,1338204,0
2012-03-13,32.39,33.91,32.15,33.76,1492448,0
2012-03-14,33.63,33.74,32.48,32.68,1247699,0
2012-03-15,32.83,32.97,32.41,32.88,521736,0
2012-03-16,32.82,33.15,32.46,32.87,832081,0
2012-03-19,32.8,32.94,32.42,32.49,499184,0
2012-03-20,32.61,32.61,31.09,31.99,795130,0
2012-03-21,32,32.14,31.43,31.55,949535,0
2012-03-22,31.35,31.99,30.71,31.93,845546,0
2012-03-23,31.92,33.56,31.3,33.12,867977,0
2012-03-26,33.48,33.48,32.53,33.19,515181,0
2012-03-27,33.16,33.73,32.94,32.99,557166,0
2012-03-28,32.98,33.7,32.6,32.98,607331,0
2012-03-29,32.7,32.79,31.68,32.03,907306,0
2012-03-30,32.24,32.34,31.31,31.33,515887,0
2012-04-02,31.34,31.82,30.81,31.02,655446,0
2012-04-03,30.96,31.15,30.36,30.46,473210,0
2012-04-04,30.3,30.3,29.01,29.5,717432,0
2012-04-05,29.25,30.12,29.01,29.46,653398,0
2012-04-09,29.07,29.19,26.77,28.21,3389400,0
2012-04-10,27.67,28.09,26.69,26.84,1889416,0
2012-04-11,27.11,28.75,27.01,28.68,1076037,0
2012-04-12,28.84,30.5,28.12,29.64,984914,0
2012-04-13,29.61,29.63,28.74,29.48,861053,0
2012-04-16,29.91,29.91,28.83,29.16,845080,0
2012-04-17,29.29,30.68,29.29,30.19,741464,0
2012-04-18,30,30.68,29.68,30.51,609039,0
2012-04-19,30.42,31.68,29.45,29.9,898108,0
2012-04-20,30.45,30.45,29.55,30.07,482828,0
2012-04-23,29.64,29.64,28.02,28.89,757341,0
2012-04-24,28.8,29.12,28.25,29.01,716129,0
2012-04-25,30.49,31.45,30.26,30.58,1532026,0
2012-04-26,30.83,31.83,30.77,31.48,1328804,0
2012-04-27,31.84,32.5,31.05,31.66,1082451,0
2012-04-30,31.72,32.05,31.01,31.16,2154103,0
2012-05-01,34.36,34.36,30.47,31.25,3930260,0
2012-05-02,31.1,31.37,30.31,30.65,1070821,0
2012-05-03,30.59,30.68,28.67,29.08,1349566,0
2012-05-04,28.76,29.39,27.47,27.57,1400862,0
2012-05-07,27.38,28.65,27.18,27.45,1083516,0
2012-05-08,27.36,27.45,25.21,26.9,1726559,0
2012-05-09,26.87,28.56,26.57,28.3,1743937,0
2012-05-10,28.55,28.63,27,27.12,1016739,0
2012-05-11,27,27.75,26.51,26.6,1445336,0
2012-05-14,26.44,26.5,24.22,24.24,3047113,0
2012-05-15,24.58,25.61,24.51,25.04,2378054,0
2012-05-16,25.04,26.02,24.85,25.05,1519337,0
2012-05-17,24.98,25.54,23.99,24.15,1133736,0
2012-05-18,24.27,25.2,23.55,23.75,1504437,0
2012-05-21,23.89,25.64,23.52,25.31,1251362,0
2012-05-22,25.35,25.72,24.84,25.22,843107,0
2012-05-23,24.99,26.58,24.56,26.3,1079560,0
2012-05-24,26.26,26.26,24.25,25.14,1002164,0
2012-05-25,25.16,25.4,24.7,24.86,464397,0
2012-05-29,24.98,26.73,24.98,26.67,1452712,0
2012-05-30,26.27,28.19,25.75,27.87,2750956,0
2012-05-31,27.78,27.87,26.33,27.57,1877895,0
2012-06-01,26.74,27,25.42,25.57,1195966,0
2012-06-04,25.57,26.27,25,25.91,1178875,0
2012-06-05,25.69,26.41,25.26,26.24,973030,0
2012-06-06,26.47,28.05,26.1,27.09,1098224,0
2012-06-07,27.53,27.81,25.95,26.01,1229770,0
2012-06-08,26.05,26.05,25.08,25.58,1158940,0
2012-06-11,25.6,25.83,24.04,24.15,1885022,0
2012-06-12,24.57,24.65,23.85,24.43,1430060,0
2012-06-13,24.31,25.09,23.97,24.08,896495,0
2012-06-14,23.96,25.68,23.62,25.29,1033071,0
2012-06-15,25.42,26.88,25.01,26.77,1364845,0
2012-06-18,26.52,28.06,26.23,27.65,846276,0
2012-06-19,27.75,28.92,27.66,28.7,1105557,0
2012-06-20,28.63,29.75,28.36,29.36,941977,0
2012-06-21,29.52,29.52,28.43,28.83,862762,0
2012-06-22,28.97,29.75,28.78,29.67,1975792,0
2012-06-25,29.2,29.52,28.68,29.03,542035,0
2012-06-26,29.1,29.71,28.35,29.23,674017,0
2012-06-27,29.3,29.96,29.11,29.66,439451,0
2012-06-28,29.37,29.64,28.42,29.13,390986,0
2012-06-29,29.93,31.37,29.53,30.69,843106,0
2012-07-02,30.73,30.98,30.04,30.67,648418,0
2012-07-03,30.78,31.15,30.52,30.69,309243,0
2012-07-05,30.66,31.09,30.4,30.72,405302,0
2012-07-06,30.31,30.67,29.17,29.83,470963,0
2012-07-09,30.02,30.3,29,29.42,617813,0
2012-07-10,29.69,30.02,28.59,28.96,547220,0
2012-07-11,28.89,29.57,28.65,29.42,403488,0
2012-07-12,29.1,30.51,29.1,29.97,602373,0
2012-07-13,30.19,31.23,30.04,30.53,694502,0
2012-07-16,30.55,30.62,30.03,30.24,302400,0
2012-07-17,30.65,31.64,30.15,31.42,611205,0
2012-07-18,31.78,33.82,31.59,33.53,1196374,0
2012-07-19,33.94,34.28,32.77,32.8,784240,0
2012-07-20,32.62,32.79,31.61,31.67,549490,0
2012-07-23,30.79,31.6,30.18,31.26,649443,0
2012-07-24,31.36,31.52,30.07,30.54,547465,0
2012-07-25,30.76,31.05,29.47,29.99,1320834,0
2012-07-26,32.66,34.04,30.85,31.41,2253875,0
2012-07-27,31.59,33.31,31.41,32.77,1497111,0
2012-07-30,32.92,33.57,32,33.38,1123311,0
2012-07-31,33.12,33.74,32.5,32.83,985535,0
2012-08-01,33.14,33.42,31.81,31.85,572734,0
2012-08-02,31.45,32.73,30.99,31.52,568275,0
2012-08-03,32.29,32.86,31.78,32.23,750965,0
2012-08-06,32.13,33.2,32.13,32.77,1053656,0
2012-08-07,33.09,33.7,32.76,33.36,854613,0
2012-08-08,33,33.57,32.56,32.74,830272,0
2012-08-09,32.55,32.85,32.05,32.07,667109,0
2012-08-10,31.75,31.75,30.12,31.04,1330785,0
2012-08-13,30.86,31.15,30.47,31.08,527842,0
2012-08-14,31.47,31.59,30.51,30.94,512059,0
2012-08-15,30.9,31.53,30.534,31.5,580773,0
2012-08-16,31.28,31.55,30.98,31.47,644687,0
2012-08-17,31.39,31.99,31.3,31.63,378274,0
2012-08-20,31.5,31.81,30.78,31.34,424569,0
2012-08-21,31.45,31.95,30.53,30.67,571747,0
2012-08-22,31.06,32.25,30.56,31.39,1489771,0
2012-08-23,31.4,31.94,31.25,31.5,813591,0
2012-08-24,30.81,31.37,30.39,30.65,647672,0
2012-08-27,30.85,31.039,30.11,30.25,578111,0
2012-08-28,30.2,30.5,29.83,30.13,726986,0
2012-08-29,30.22,30.72,30.05,30.59,370684,0
2012-08-30,30.31,30.51,29.56,29.67,441267,0
2012-08-31,30.09,30.09,28.768,29.75,707098,0
2012-09-04,29.8,29.88,29.02,29.55,670648,0
2012-09-05,29.3,29.41,28.27,28.68,985115,0
2012-09-06,28.98,31.225,28.84,30.98,1078274,0
2012-09-07,31.14,32.18,30.8,32.07,708716,0
2012-09-10,32.05,32.31,30.59,30.81,690443,0
2012-09-11,30.93,31.16,30.38,30.42,500912,0
2012-09-12,30.51,31.27,29.32,31.27,1066065,0
2012-09-13,31.41,32.31,31.03,32.31,2050947,0
2012-09-14,32.34,34.16,31.87,33.74,1108083,0
2012-09-17,33.46,33.57,32.41,33.06,647100,0
2012-09-18,32.72,35,32.21,34.18,1286395,0
2012-09-19,34.23,34.31,32.7,33.42,837860,0
2012-09-20,33.34,33.4,32.69,33.1,382105,0
2012-09-21,33.53,33.588,32.44,32.74,857778,0
2012-09-24,32.51,32.65,30.81,31.67,594834,0
2012-09-25,32.09,32.34,30.41,30.48,747631,0
2012-09-26,30.48,30.75,29.64,29.76,469799,0
2012-09-27,29.89,30.87,29.52,30.64,566949,0
2012-09-28,30.41,31.38,30.04,31.12,645531,0
2012-10-01,31.33,31.42,29.84,29.94,714166,0
2012-10-02,30.21,30.85,29.42,30.24,532595,0
2012-10-03,30.35,30.78,30.01,30.33,414117,0
2012-10-04,30.53,30.53,29.43,30.05,603743,0
2012-10-05,30.32,30.7,29.4,29.55,530924,0
2012-10-08,29.29,29.86,29.18,29.31,499438,0
2012-10-09,29.3,29.458,28.34,28.39,661763,0
2012-10-10,29.46,29.49,27.89,27.9,1656254,0
2012-10-11,28.23,28.34,27.06,28.02,1453612,0
2012-10-12,27.91,28.65,27.91,28.42,662209,0
2012-10-15,28.49,29.3,28.42,29.2,729366,0
2012-10-16,29.26,29.7,28.97,29.29,526550,0
2012-10-17,29.07,30.06,28.82,29.84,552377,0
2012-10-18,29.74,30.57,29.74,30.27,545869,0
2012-10-19,29.95,30.22,29.24,29.84,619074,0
2012-10-22,30.05,30.05,29.11,29.44,343225,0
2012-10-23,28.71,29.67,28.56,29.49,269664,0
2012-10-24,29.76,29.8,28.9,29.44,218682,0
2012-10-25,29.72,29.91,29.19,29.49,256649,0
2012-10-26,29.58,29.82,28.562,29.54,351594,0
2012-10-31,29.66,30.45,29.66,30.26,400618,0
2012-11-01,30.34,31.9,30.28,31.51,1040430,0
2012-11-02,33,33,28.25,28.36,2482208,0
2012-11-05,27.98,27.99,26.85,27.11,1200585,0
2012-11-06,27.2,28.68,27.2,27.44,1071137,0
2012-11-07,27.01,27.36,26.31,26.99,771015,0
2012-11-08,26.98,27.08,25.7,25.72,687130,0
2012-11-09,25.57,26.22,25.28,25.48,793548,0
2012-11-12,25.69,26.06,25.32,25.59,978044,0
2012-11-13,25.57,27.56,25.2,25.62,572531,0
2012-11-14,25.72,25.94,25.3,25.39,442709,0
2012-11-15,25.51,26.19,25.18,26.1,584683,0
2012-11-16,25.72,26.54,25.66,25.95,800200,0
2012-11-19,26.47,27,25.54,25.94,650544,0
2012-11-20,25.92,26.2,25.5,25.84,476794,0
2012-11-21,25.93,27.36,25.86,26.66,580849,0
2012-11-23,27.03,27.64,26.73,27.64,259918,0
2012-11-26,27.43,27.585,26.78,27.38,412083,0
2012-11-27,27.31,28.47,27.01,28.31,627077,0
2012-11-28,28.02,28.67,27.74,28.11,353343,0
2012-11-29,28.57,28.57,26.69,26.85,914820,0
2012-11-30,26.96,27.16,26.732,26.95,443837,0
2012-12-03,27.26,27.77,26.9,27.24,429152,0
2012-12-04,27.19,27.27,26.09,26.5,675317,0
2012-12-05,26.61,27.9,26.31,27.25,1605508,0
2012-12-06,27.2,27.29,26.52,26.67,499988,0
2012-12-07,26.81,27,26.02,26.45,1161064,0
2012-12-10,26.5,26.82,26.1,26.28,651763,0
2012-12-11,26.48,26.9,26.26,26.51,1014296,0
2012-12-12,26.69,26.73,26.31,26.4,544080,0
2012-12-13,26.36,26.61,25.81,26.51,1257324,0
2012-12-14,26.48,26.9,26.44,26.58,454141,0
2012-12-17,26.61,28.07,26.49,28.04,1158514,0
2012-12-18,28.05,28.36,27.72,28.26,556169,0
2012-12-19,28.38,29.4,28.302,29.1,915262,0
2012-12-20,29.23,29.73,29,29.5,796717,0
2012-12-21,28.49,30.07,28.49,29.49,1190455,0
2012-12-24,29.55,30.04,29.26,29.44,427744,0
2012-12-26,29.5,29.6,28.67,28.96,495948,0
2012-12-27,29.06,29.22,28.05,29.18,727064,0
2012-12-28,28.92,29.49,28.92,29.29,620989,0
2012-12-31,29.25,29.89,29.13,29.87,528803,0
2013-01-02,30.46,30.87,29.85,30.84,794780,0
2013-01-03,30.82,31.72,30.68,31.69,706342,0
2013-01-04,32.87,32.99,32.04,32.08,828912,0
2013-01-07,31.8,32.61,31.53,32.45,356335,0
2013-01-08,32.29,32.66,31.89,32.4,403363,0
2013-01-09,32.5,32.89,32.32,32.6,386274,0
2013-01-10,32.79,32.85,32.18,32.66,399482,0
2013-01-11,32.65,32.74,31.93,32.61,462995,0
2013-01-14,32.51,33.28,32.49,32.99,729048,0
2013-01-15,32.73,33.16,32.4,32.99,731341,0
2013-01-16,32.99,33.29,32.6,33.13,487539,0
2013-01-17,33.26,33.69,33.11,33.43,717614,0
2013-01-18,33.42,33.64,32.96,33.07,520849,0
2013-01-22,32.42,33.2,32.28,32.41,641348,0
2013-01-23,32.56,33.24,32.26,33.07,945951,0
2013-01-24,33.01,33.45,32.2,32.42,909249,0
2013-01-25,32.72,33.59,32.355,33.14,776478,0
2013-01-28,33.45,33.45,32.94,33.28,327717,0
2013-01-29,33.15,33.15,32.55,32.84,425201,0
2013-01-30,32.69,33.17,32.33,32.61,387130,0
2013-01-31,32.63,33.7,32.55,33.08,621398,0
2013-02-01,33.19,33.33,32.77,33.3,692619,0
2013-02-04,33.02,33.36,32.45,32.55,555004,0
2013-02-05,32.83,34,32.03,33.59,1460923,0
2013-02-06,39,40.6,37.76,40.4,8139814,0
2013-02-07,40.49,42.67,40.07,41.99,3404999,0
2013-02-08,41.7,42,41.09,41.9,1624888,0
2013-02-11,42,42,40.74,40.75,1284076,0
2013-02-12,41.05,41.82,40.76,41.5,701830,0
2013-02-13,41.42,41.615,40.69,41.42,938387,0
2013-02-14,41.62,41.89,41.31,41.88,929532,0
2013-02-15,42,42.56,41.29,41.95,762682,0
2013-02-19,41.7,42.28,41.281,42.15,825172,0
2013-02-20,41.83,41.86,40.47,40.79,1021661,0
2013-02-21,40.72,41.7,40,41.06,964001,0
2013-02-22,41.09,42.85,41.08,41.64,773966,0
2013-02-25,41.8,42.47,41.01,41.09,726317,0
2013-02-26,41.4,41.96,40.69,41.78,553501,0
2013-02-27,41.71,43.58,41.68,43.12,1805316,0
2013-02-28,42.98,44.09,42.66,43.28,847789,0
2013-03-01,42.85,43.53,42.812,43.4,875039,0
2013-03-04,43.16,44.73,43.16,44.64,849042,0
2013-03-05,44.74,45.21,44.22,44.75,799244,0
2013-03-06,44.83,45.35,44.355,45.09,660284,0
2013-03-07,45.17,45.39,44.605,45.07,513188,0
2013-03-08,45.43,45.43,44.23,44.38,1008149,0
2013-03-11,44.52,44.65,43.48,43.85,985854,0
2013-03-12,43.86,44.15,43.56,43.76,737108,0
2013-03-13,43.87,44.2,43.62,43.77,744900,0
2013-03-14,43.9,44.14,43.59,43.82,605132,0
2013-03-15,43.91,44.13,43.21,44,1376123,0
2013-03-18,43.27,44.08,43.02,43.47,363079,0
2013-03-19,43.67,43.96,42.42,43.13,389533,0
2013-03-20,43.51,44.08,43.25,43.9,458695,0
2013-03-21,43.85,44.23,42.202,42.95,501727,0
2013-03-22,43,43.72,42.66,43.12,697207,0
2013-03-25,43.85,44.34,43.06,43.39,607935,0
2013-03-26,43.16,43.24,41.16,43.02,1135493,0
2013-03-27,42.71,44.17,42.29,43.81,528110,0
2013-03-28,43.8,44.26,43.7,44.17,641930,0
2013-04-01,44,44.17,42.74,43.28,511207,0
2013-04-02,43.57,43.91,42.11,42.39,413405,0
2013-04-03,42.54,42.85,41.72,42.36,537180,0
2013-04-04,42.52,43.48,42.43,43.29,411526,0
2013-04-05,42.47,43.4,41.75,43.08,796365,0
2013-04-08,43.13,43.8,42.73,43.47,383482,0
2013-04-09,43.64,43.95,43.39,43.44,386684,0
2013-04-10,43.71,44.79,43.48,44.5,387734,0
2013-04-11,44.45,45.193,44.28,44.96,522173,0
2013-04-12,44.92,45.9,43.98,44.97,406683,0
2013-04-15,44.63,44.96,43.13,43.87,572914,0
2013-04-16,44.08,45.02,43.835,44.625,451337,0
2013-04-17,44.18,44.64,43.25,44.26,490817,0
2013-04-18,44.34,44.52,42.951,43.54,674420,0
2013-04-19,43.68,45.02,43.59,44.06,396461,0
2013-04-22,44.19,44.23,43.15,43.71,405936,0
2013-04-23,44.22,45.05,44.03,45.01,415984,0
2013-04-24,44.99,45.55,44.03,44.34,624346,0
2013-04-25,44.55,46.12,44.55,45.97,631513,0
2013-04-26,45.88,45.91,44.03,44.26,508075,0
2013-04-29,44.84,44.84,44.05,44.23,478032,0
2013-04-30,44.43,45.45,44.2,44.53,940079,0
2013-05-01,44.87,45.01,43.96,44.9,1172840,0
2013-05-02,46.05,49,44,44.3,2611665,0
2013-05-03,44.75,44.88,43.485,43.58,806012,0
2013-05-06,43.52,44.31,43.068,43.38,519683,0
2013-05-07,43.35,44.09,43.01,43.9,369994,0
2013-05-08,43.76,43.9,42.99,43.53,533324,0
2013-05-09,43.59,43.81,43.12,43.28,320354,0
2013-05-10,43.38,44.04,42.95,43.91,269300,0
2013-05-13,43.55,44.02,43.28,43.98,484803,0
2013-05-14,43.94,47.76,43.87,47.53,1457893,0
2013-05-15,47.2,49.52,46.52,48.32,3633107,0
2013-05-16,47.94,48.77,47.87,48.05,1241022,0
2013-05-17,48.2,48.92,48.02,48.61,704595,0
2013-05-20,48.31,49.26,48.07,48.82,547545,0
2013-05-21,48.68,49.46,48.53,49.15,453904,0
2013-05-22,49,49.3,48.36,48.55,889899,0
2013-05-23,48.07,48.07,47.031,47.69,958166,0
2013-05-24,47.47,47.88,46.82,47.77,527710,0
2013-05-28,48,49.57,47.695,49.01,801897,0
2013-05-29,48.65,48.96,47.53,47.94,507282,0
2013-05-30,48.39,49.77,48.11,49.01,618238,0
2013-05-31,48.52,49.27,48.25,48.74,606321,0
2013-06-03,49,49.08,47.035,47.5,724560,0
2013-06-04,47.63,48.4,47.26,47.46,673429,0
2013-06-05,47.4,48.31,47.38,47.85,537878,0
2013-06-06,47.83,48.7,47.45,48.7,477605,0
2013-06-07,49.36,52.57,49.04,52.19,1008809,0
2013-06-10,52.29,52.37,51.12,51.76,427176,0
2013-06-11,51.18,51.9,50.88,51.1,458019,0
2013-06-12,51.47,51.47,49.89,50.14,455162,0
2013-06-13,50.26,51.01,49.8,50.98,462258,0
2013-06-14,50.86,51.25,50.61,50.9,361848,0
2013-06-17,51.34,53.46,50.93,53.34,694748,0
2013-06-18,53.29,53.87,52.5,53.39,711565,0
2013-06-19,53.59,54.76,53.09,53.18,731898,0
2013-06-20,52.52,52.92,50.68,51.15,587610,0
2013-06-21,51.42,52.76,50.53,52.462,849976,0
2013-06-24,51.95,54.385,51.594,53.48,872857,0
2013-06-25,53.92,55.15,53.73,54.99,748397,0
2013-06-26,55.43,56.33,55.05,56.03,600807,0
2013-06-27,56.46,56.46,55.3,56.11,735138,0
2013-06-28,55.91,56.32,55.52,55.91,1601841,0
2013-07-01,56.73,57.62,56.41,57.22,751401,0
2013-07-02,57.18,57.2,55.9,56.63,576834,0
2013-07-03,56.41,57.455,55.96,56.92,217134,0
2013-07-05,57.81,58,56.79,57.44,332446,0
2013-07-08,57.67,57.91,57.2,57.44,345065,0
2013-07-09,57.68,58.09,56.61,56.8,357583,0
2013-07-10,57.01,57.36,56.05,56.6,331018,0
2013-07-11,57.1,57.35,55.63,56.57,441033,0
2013-07-12,56.57,57.4,56.55,57.32,287959,0
2013-07-15,57.34,58.44,56.87,58.02,326885,0
2013-07-16,57.78,57.97,56.01,56.28,535362,0
2013-07-17,56.32,57.3,56.32,57.24,278425,0
2013-07-18,57.05,57.53,56.34,57.23,292596,0
2013-07-19,56.98,57.5,56.421,56.49,191612,0
2013-07-22,56.38,56.72,55.68,55.87,334970,0
2013-07-23,55.94,56.34,54.72,54.8,565402,0
2013-07-24,55.19,55.68,53.41,53.74,687670,0
2013-07-25,53.93,56.34,53.93,56.15,519746,0
2013-07-26,55.74,56.31,55.4,55.58,364885,0
2013-07-29,55.5,55.65,53.93,54.43,253261,0
2013-07-30,54.6,55.47,54.04,54.87,287176,0
2013-07-31,54.92,55.62,53.53,53.59,580234,0
2013-08-01,55.97,59.92,54.01,59.83,1667584,0
2013-08-02,59.93,59.93,57.35,58.87,795301,0
2013-08-05,57.9,59.42,56.31,56.77,1265729,0
2013-08-06,56.67,57.4,55.77,56.89,643450,0
2013-08-07,56.33,56.859,55.845,56.14,448075,0
2013-08-08,56.36,56.69,55.08,55.44,988899,0
2013-08-09,55.44,55.69,54.67,55.34,429878,0
2013-08-12,55,56.406,54.9,55.81,535565,0
2013-08-13,56,56,54.17,55.67,448892,0
2013-08-14,55.53,56.2,54.38,54.61,484486,0
2013-08-15,53.89,54.45,51.52,52.5,815108,0
2013-08-16,52.14,52.14,50.79,51.404,774650,0
2013-08-19,51.08,51.3,50.27,50.35,645962,0
2013-08-20,50.05,50.82,49.33,50.77,803460,0
2013-08-21,50.41,51.05,49.82,50.45,557033,0
2013-08-22,50.72,52.31,50.55,52.22,402403,0
2013-08-23,52.25,53.22,51.6,53.15,431247,0
2013-08-26,53.18,55,53.04,53.78,555060,0
2013-08-27,52.88,53.51,51.43,51.58,420414,0
2013-08-28,51.45,53.86,50.76,53.4,548838,0
2013-08-29,53.39,54.15,53.24,53.53,301151,0
2013-08-30,53.53,53.84,51.83,51.96,334387,0
2013-09-03,52.86,53.59,52.21,53.28,379252,0
2013-09-04,53.89,55.25,53.08,55.09,611507,0
2013-09-05,55.18,56,54.35,54.44,200940,0
2013-09-06,55.31,56.4,53.66,55.63,930645,0
2013-09-09,55.95,57.5,55.63,57.23,381781,0
2013-09-10,57.6,58.53,56.89,57.89,455996,0
2013-09-11,57.72,58.43,56.92,58.4,405019,0
2013-09-12,58.36,58.5,57.15,57.22,290058,0
2013-09-13,57.45,57.7,56.74,57.24,288172,0
2013-09-16,57.93,58.094,55.95,56.04,284482,0
2013-09-17,55.84,55.94,55.13,55.89,470293,0
2013-09-18,55.74,56.84,54.47,56.74,399386,0
2013-09-19,57.58,58.83,57.12,58.35,752626,0
2013-09-20,58.5,58.5,57.12,57.62,583776,0
2013-09-23,57.35,57.67,55.833,56.28,435179,0
2013-09-24,56.44,57.9,55.65,57.1,427600,0
2013-09-25,57.28,57.99,56.22,56.29,371900,0
2013-09-26,56.66,57.21,56.16,56.67,381900,0
2013-09-27,56.33,57.39,55.75,57.26,353800,0
2013-09-30,56.07,56.63,55.7,55.88,517800,0
2013-10-01,55.82,57,55.69,57,581400,0
2013-10-02,56.6,57.4,56.04,56.47,439100,0
2013-10-03,56.47,57.03,55.12,55.37,369800,0
2013-10-04,55.71,57.15,55.44,56.11,445900,0
2013-10-07,55.51,56.2,54.12,54.25,435000,0
2013-10-08,54.25,54.73,50.65,51.41,1003700,0
2013-10-09,51.49,52.18,49.74,50.92,644700,0
2013-10-10,51.8,53.83,51.09,53.75,601500,0
2013-10-11,53.44,54.53,53.26,53.88,356400,0
2013-10-14,53.41,53.87,52.13,53.52,303900,0
2013-10-15,53.41,53.75,52.6,53.24,476600,0
2013-10-16,53.34,55.2,53.33,55.11,462400,0
2013-10-17,54.9,56.61,54.36,55.4,719032,0
2013-10-18,56.01,57.91,55.52,57.05,892200,0
2013-10-21,57.08,58.22,56.84,57.02,403100,0
2013-10-22,57.37,57.96,55.38,56.62,530000,0
2013-10-23,56.16,56.22,54.55,54.73,446300,0
2013-10-24,54.78,55,54.16,54.83,457200,0
2013-10-25,55,55.76,53.74,54.03,340400,0
2013-10-28,54.06,54.57,53.19,54.05,435700,0
2013-10-29,54.23,54.89,52.06,52.26,1740200,0
2013-10-30,49,51.1,47.31,48.7,4700800,0
2013-10-31,48.7,49.8,48.3,49.14,1068059,0
2013-11-01,49.06,49.16,47.78,48.08,659700,0
2013-11-04,48.61,49.56,48.11,48.93,702600,0
2013-11-05,48.53,48.95,46.94,47,851000,0
2013-11-06,47.17,47.77,46.62,46.93,675500,0
2013-11-07,47.15,47.15,44.63,45.12,1051600,0
2013-11-08,45.36,48.4,45.36,48.26,786721,0
2013-11-11,48.3,49.15,48.07,48.57,737300,0
2013-11-12,48.55,49.52,48.13,49.48,677200,0
2013-11-13,49,49.94,48.6,49.68,398000,0
2013-11-14,49.66,49.73,48.4,49.24,386700,0
2013-11-15,49.44,50.91,49.22,50.8,1005100,0
2013-11-18,51,52.49,50.51,50.79,811300,0
2013-11-19,50.58,51.28,48.76,48.87,522600,0
2013-11-20,48.91,49.18,47.71,47.9,363900,0
2013-11-21,47.69,48.57,47.34,48.12,533809,0
2013-11-22,48.28,48.28,47.41,47.92,429900,0
2013-11-25,48.11,48.2,45.96,46.52,805008,0
2013-11-26,46.7,46.89,46.21,46.56,677800,0
2013-11-27,46.55,47,46.14,46.51,594400,0
2013-11-29,46.82,47.54,46.18,47.23,269009,0
2013-12-02,47.02,47.04,45.51,46.22,509115,0
2013-12-03,46.12,47.17,45.93,47.03,409300,0
2013-12-04,47.01,48.85,46.7,48.3,681500,0
2013-12-05,48.46,49.13,47.38,47.72,661700,0
2013-12-06,48.33,48.6,47.5,47.65,635185,0
2013-12-09,47.7,48.13,46.74,48.1,591600,0
2013-12-10,47.55,49.1,47.55,48.5,549251,0
2013-12-11,48.48,48.69,46.88,47.22,443131,0
2013-12-12,47.3,48.05,46.33,47.6,521500,0
2013-12-13,47.88,48.59,47.36,47.72,667200,0
2013-12-16,47.38,48.49,46.06,46.17,739500,0
2013-12-17,45.95,46.39,45.16,45.67,1286600,0
2013-12-18,45.36,49.09,45.33,48.77,1161700,0
2013-12-19,48.53,49.36,48,49,871409,0
2013-12-20,49.31,50.38,48.932,50.24,1139905,0
2013-12-23,50.55,51.11,49.93,51.04,811525,0
2013-12-24,51.04,51.91,50.64,51.63,297061,0
2013-12-26,51.87,51.93,51.17,51.51,376900,0
2013-12-27,51.51,51.72,51.02,51.6,443000,0
2013-12-30,51.6,51.98,50.78,51.05,461100,0
2013-12-31,51.05,51.88,50.59,50.93,617400,0
2014-01-02,50.67,50.67,48.63,49.41,789627,0
2014-01-03,49.55,49.9,48.91,49.03,603862,0
2014-01-06,48.55,48.59,47.31,47.33,978910,0
2014-01-07,47.75,48.37,47.35,47.67,862100,0
2014-01-08,47.79,48.42,47.34,47.63,564742,0
2014-01-09,47.76,48.15,46.22,46.42,780938,0
2014-01-10,46.46,46.8,46.02,46.42,542829,0
2014-01-13,46.09,46.43,43,43.85,2174459,0
2014-01-14,43.93,44.42,43.7,44.04,992223,0
2014-01-15,44.33,44.33,43.21,43.94,783700,0
2014-01-16,43.73,45.08,43.45,44.99,891400,0
2014-01-17,45.06,45.74,44.83,45.31,1045600,0
2014-01-21,45.56,47.15,45.45,46.94,871798,0
2014-01-22,47.01,47.78,46.77,47.74,777300,0
2014-01-23,47.16,47.5,45.84,45.98,530700,0
2014-01-24,45.73,47.06,44.73,46.77,756500,0
2014-01-27,47.01,47.24,45.16,45.41,595400,0
2014-01-28,45.47,46.43,45.41,46.22,518000,0
2014-01-29,45.58,46.44,45.19,45.5,655206,0
2014-01-30,46.12,47.81,46.12,47.46,735900,0
2014-01-31,46.3,47.38,46.14,47.36,963500,0
2014-02-03,47.44,47.715,45.63,46.4,1203910,0
2014-02-04,47.09,50.09,46.53,49.6,1617849,0
2014-02-05,48.54,50.16,47.46,49.67,1748030,0
2014-02-06,45.25,46.29,42.43,44.29,6169302,0
2014-02-07,45.01,45.22,43.14,43.72,2225521,0
2014-02-10,43.76,44.13,42.59,42.75,1548437,0
2014-02-11,42.8,44.4,42.54,43.6,1047523,0
2014-02-12,44.85,45.65,43.6,45.44,1734497,0
2014-02-13,44.76,46.594,44.44,46.39,1058466,0
2014-02-14,47.49,48.34,46.86,47.15,954844,0
2014-02-18,47.2,48.39,46.51,47.64,943130,0
2014-02-19,47.53,48.68,47.23,48.1,1056057,0
2014-02-20,48.56,49.15,47.14,49.01,861668,0
2014-02-21,49.05,49.18,47.35,49.03,1985970,0
2014-02-24,47.85,51.69,47.85,50.6,1695170,0
2014-02-25,50.61,51.805,50,51.72,1097524,0
2014-02-26,51.61,54.1,51.08,53.75,1913717,0
2014-02-27,53.34,54.46,52.8,53.69,1415702,0
2014-02-28,53.2,55.09,53.2,54.56,1290987,0
2014-03-03,53.27,53.71,51.58,53.21,751258,0
2014-03-04,53.92,54.35,52.95,53.53,943757,0
2014-03-05,53.5,54.01,53.19,53.88,651102,0
2014-03-06,53.98,54.4,53.06,53.31,899733,0
2014-03-07,52.93,53.8,51.53,52.8,1472709,0
2014-03-10,53,53.45,51.97,52.13,552670,0
2014-03-11,52.26,52.31,51.22,51.37,416233,0
2014-03-12,51,52.21,50.51,51.92,414196,0
2014-03-13,52,52.39,50.64,50.85,529562,0
2014-03-14,50.63,51.14,50.23,50.35,402986,0
2014-03-17,50.77,51.3,50.18,50.43,384782,0
2014-03-18,46.78,48.05,45.41,48.04,3988174,0
2014-03-19,48.19,48.21,46.34,46.7,1522654,0
2014-03-20,46.47,46.77,45.03,45.18,1332644,0
2014-03-21,45.4,46.1,44.68,45.51,1375764,0
2014-03-24,45.41,45.595,43.66,44.5,1180773,0
2014-03-25,44.92,45.12,43.335,43.61,1028964,0
2014-03-26,43.81,44.02,42.24,42.66,1445000,0
2014-03-27,42.71,42.97,41.43,42.02,1348293,0
2014-03-28,41.74,42.78,41.09,41.39,1401466,0
2014-03-31,41.81,43.22,41.39,42.68,1780721,0
2014-04-01,43.2,43.97,42.62,43.71,1495455,0
2014-04-02,43.71,44.23,42.83,43.15,772324,0
2014-04-03,43.58,43.7,42.24,42.72,856578,0
2014-04-04,42.95,43.49,40.8,41.45,1456332,0
2014-04-07,41.13,41.63,39.11,40.8,1430850,0
2014-04-08,40.92,42.23,40.9,41.81,1309341,0
2014-04-09,42.18,43.27,42.18,42.98,1413718,0
2014-04-10,42.85,42.97,40.69,41.08,837652,0
2014-04-11,41.93,42.41,40.37,40.92,1478310,0
2014-04-14,41.48,42.54,40.98,41.43,998235,0
2014-04-15,41.56,42.3,40.46,41.82,745935,0
2014-04-16,41.97,42.46,41.21,41.99,396250,0
2014-04-17,41.77,42.43,41.58,42.11,580679,0
2014-04-21,42.41,42.6,41.61,42.1,821855,0
2014-04-22,42.17,43.05,42.17,42.36,595171,0
2014-04-23,42.32,42.51,41.29,42.07,1012683,0
2014-04-24,42.43,42.74,41.15,42.03,1199951,0
2014-04-25,41.86,41.95,39.63,39.69,1332034,0
2014-04-28,39.78,39.87,37.64,38.82,1821382,0
2014-04-29,39.17,40.14,38.52,39.95,1228448,0
2014-04-30,39.8,41.02,39.19,40.93,1740810,0
2014-05-01,41.94,43.39,39.87,40.52,1973403,0
2014-05-02,40.51,40.98,38.68,38.85,2073037,0
2014-05-05,38.47,39.59,38.12,39.47,1282974,0
2014-05-06,39.46,39.96,38.69,38.82,1032403,0
2014-05-07,38.87,39.56,37.14,37.14,1137458,0
2014-05-08,37.33,37.75,36.49,36.78,1637945,0
2014-05-09,36.58,37.32,36.45,36.97,1257120,0
2014-05-12,37.22,38.43,36.7,38.37,952698,0
2014-05-13,38.5,39.67,38.42,39,1112800,0
2014-05-14,38.8,38.98,38.09,38.22,786311,0
2014-05-15,38.14,38.24,37.1,37.41,827112,0
2014-05-16,37.55,37.83,36.3,37.81,1357005,0
2014-05-19,37.81,38.89,37.28,38.85,625212,0
2014-05-20,38.57,39.5,38.27,39.01,584255,0
2014-05-21,39.12,40.35,39.08,40.11,656320,0
2014-05-22,40.07,40.42,39.79,40.1,839669,0
2014-05-23,40.07,40.84,39.66,40.82,547104,0
2014-05-27,41.06,41.76,40.395,41.7,1051700,0
2014-05-28,41.52,41.72,40.44,41.5,802834,0
2014-05-29,41.8,42.19,41.21,41.49,571993,0
2014-05-30,41.45,41.85,40.56,41.14,632220,0
2014-06-02,40.81,41.12,40.25,40.68,381011,0
2014-06-03,40.53,40.94,40.2,40.61,436844,0
2014-06-04,40.52,40.73,39.51,39.71,850480,0
2014-06-05,39.65,40.83,39.52,40.8,871003,0
2014-06-06,41.08,41.4,40.8,41.17,510515,0
2014-06-09,41.2,41.9,40.71,41.45,417439,0
2014-06-10,41.47,42.18,41.28,41.54,342200,0
2014-06-11,41.3,41.82,41.03,41.41,303505,0
2014-06-12,41.39,41.68,40.91,40.97,435096,0
2014-06-13,41.07,42.08,40.58,42.05,380385,0
2014-06-16,42.065,42.89,41.72,42.61,566426,0
2014-06-17,42.49,43.61,42.49,43.59,529928,0
2014-06-18,43.83,44.07,43.49,43.87,572225,0
2014-06-19,44.1,44.13,43.11,43.38,241125,0
2014-06-20,43.59,43.59,42.33,42.76,678349,0
2014-06-23,42.77,43.089,42.33,42.66,469705,0
2014-06-24,42.53,43.369,41.83,42,291516,0
2014-06-25,41.86,43.02,41.86,42.97,179895,0
2014-06-26,43.07,43.37,41.97,42.38,271940,0
2014-06-27,42.14,42.56,42.08,42.35,690399,0
2014-06-30,42.26,43.35,42.01,43.06,395308,0
2014-07-01,42.96,44.38,42.96,43.51,366306,0
2014-07-02,49.7,50.72,48.1,50,6470200,0
2014-07-03,49.99,50.19,48.66,49.79,1203930,0
2014-07-07,49.54,49.83,47.26,47.36,1423829,0
2014-07-08,47.28,48.27,45.82,47.36,1639797,0
2014-07-09,47.4,48.04,46.69,47.95,578881,0
2014-07-10,47.03,48.58,46.33,47.7,637692,0
2014-07-11,47.74,48.96,47.74,48.53,602732,0
2014-07-14,49.01,49.183,47.08,47.48,485896,0
2014-07-15,47.58,47.95,46.55,46.73,339619,0
2014-07-16,46.93,47.988,46.49,47.7,550951,0
2014-07-17,47.16,48.08,46.98,47.48,529862,0
2014-07-18,47.41,48.28,47.077,48.09,320408,0
2014-07-21,47.95,48.46,47.55,48.32,317715,0
2014-07-22,48.49,49.129,47.433,47.47,597320,0
2014-07-23,47.52,48.19,47.24,47.97,336374,0
2014-07-24,47.94,48.24,47.28,47.53,485164,0
2014-07-25,47.05,47.89,46.99,47.12,458122,0
2014-07-28,47.3,47.53,46.8,47.16,449316,0
2014-07-29,47.04,47.33,46.29,46.4,600381,0
2014-07-30,46.91,48.81,46.3,47.49,1564458,0
2014-07-31,48.9,49.94,48.08,49.32,2393442,0
2014-08-01,49.34,49.78,48.14,49.05,940222,0
2014-08-04,49,49.02,48.38,48.66,647310,0
2014-08-05,48.21,48.43,47.18,47.57,719025,0
2014-08-06,46.89,48.27,46.89,47.67,450996,0
2014-08-07,47.41,47.82,47.09,47.7,519935,0
2014-08-08,47.75,47.99,47.41,47.58,356356,0
2014-08-11,47.8,48.75,47.676,48.61,298942,0
2014-08-12,48.47,48.95,47.77,48.35,337025,0
2014-08-13,48.46,48.5,47.41,47.66,469998,0
2014-08-14,47.53,49.74,47.2,49.67,1715793,0
2014-08-15,49.83,49.845,48.14,48.89,1141389,0
2014-08-18,48.76,49.57,48.22,49.22,704341,0
2014-08-19,49.49,49.9,49.02,49.84,610073,0
2014-08-20,49.59,54.79,49.18,50.47,5463282,0
2014-08-21,50.26,51.16,49.94,50.52,1412088,0
2014-08-22,50.6,51.25,50.33,50.82,702214,0
2014-08-25,51.02,51.15,50.3,50.74,581251,0
2014-08-26,50.76,51.57,50.32,50.92,475177,0
2014-08-27,51.04,51.38,50.2,50.48,735604,0
2014-08-28,50.3,51.02,50.03,50.57,338784,0
2014-08-29,50.52,51.2,50.52,51.01,403470,0
2014-09-02,51.13,51.69,50.81,50.92,537991,0
2014-09-03,50.412,51.08,49.526,49.66,723085,0
2014-09-04,49.92,50.1,49.24,49.47,547001,0
2014-09-05,49.34,51.05,49.25,50.82,2094272,0
2014-09-08,50.94,50.94,49.76,50.09,448371,0
2014-09-09,49.9,50.56,49.09,49.28,646756,0
2014-09-10,49.3,49.73,48.79,49.23,601543,0
2014-09-11,48.91,49.61,48.76,49.5,511405,0
2014-09-12,49.24,49.98,48.91,49.82,1345516,0
2014-09-15,50,50.37,48.56,48.6,757907,0
2014-09-16,48.48,49.055,48.07,48.83,341562,0
2014-09-17,48.64,48.84,47.839,48.08,498451,0
2014-09-18,48.16,48.47,47.57,47.71,495771,0
2014-09-19,47.78,48.046,46.88,47.52,734355,0
2014-09-22,47.24,50.39,46.075,50.12,2934606,0
2014-09-23,50.17,50.79,49.72,49.9,669729,0
2014-09-24,49.93,50.584,49.81,50.23,360024,0
2014-09-25,50.15,50.37,49.25,49.77,394082,0
2014-09-26,50.07,50.34,49.4,50.01,350939,0
2014-09-29,49.6,49.89,49.35,49.6,354623,0
2014-09-30,49.65,49.85,48.15,48.74,691615,0
2014-10-01,48.58,48.85,47.42,48.05,471420,0
2014-10-02,48.03,49.06,47.36,48.46,430451,0
2014-10-03,48.92,49.47,48.35,49.26,448170,0
2014-10-06,49.21,49.48,48.27,48.4,342228,0
2014-10-07,48.24,48.45,47.73,47.8,366771,0
2014-10-08,47.58,48.61,47.27,48.58,587986,0
2014-10-09,48.26,48.575,47.37,48.17,725716,0
2014-10-10,48.49,48.51,46.11,46.96,1379841,0
2014-10-13,42.5,43.54,40.59,41.42,3683982,0
2014-10-14,41.61,42.34,40.67,41.44,1117858,0
2014-10-15,40.66,41.86,40.54,41.51,705092,0
2014-10-16,40.55,41.46,40.51,41.19,738232,0
2014-10-17,41.89,42.54,41.16,41.83,765365,0
2014-10-20,41.75,42.45,41.42,42.37,822057,0
2014-10-21,43.32,43.32,42.54,42.83,527676,0
2014-10-22,42.54,43.22,41.63,41.69,1072200,0
2014-10-23,42.03,42.91,41.45,42.6,761292,0
2014-10-24,42.48,42.7,41.82,42.6,502446,0
2014-10-27,42.21,42.75,41.84,42.6,533898,0
2014-10-28,42.83,43.55,42.25,42.89,1095076,0
2014-10-29,42.83,42.89,40.67,41.17,1471388,0
2014-10-30,39.34,41.87,38.95,40.7,3066642,0
2014-10-31,41.26,42.09,40.49,41.83,1231293,0
2014-11-03,42.01,42.33,41.21,41.29,1088722,0
2014-11-04,41.18,41.22,40.33,40.81,792871,0
2014-11-05,40.95,41.35,40.25,40.45,414580,0
2014-11-06,40.4,41.06,40.04,40.92,597377,0
2014-11-07,40.98,41.81,40.87,41.68,758313,0
2014-11-10,41.69,42.035,41.15,41.49,625691,0
2014-11-11,41.48,41.84,41.1,41.81,458231,0
2014-11-12,41.56,42.49,41.482,42.44,609401,0
2014-11-13,42.49,42.82,41.91,42.01,566909,0
2014-11-14,42.05,42.79,41.82,42.48,567814,0
2014-11-17,42.38,42.73,41.708,42.06,470111,0
2014-11-18,42.43,42.93,41.92,42.23,627539,0
2014-11-19,42.17,42.37,41.635,41.81,854763,0
2014-11-20,41.76,42.4,41.61,42.01,287504,0
2014-11-21,42.6,42.78,42.09,42.43,410725,0
2014-11-24,42.59,43.55,42.43,43.5,910423,0
2014-11-25,43.65,43.65,42.61,43.17,345574,0
2014-11-26,43.18,43.54,43.06,43.49,316812,0
2014-11-28,43.42,43.55,42.54,42.76,302850,0
2014-12-01,42.6,42.68,41.89,41.9,648673,0
2014-12-02,41.78,42.28,41.567,41.99,587705,0
2014-12-03,42.11,42.11,41.42,42,510599,0
2014-12-04,41.8,42.1,41.72,41.86,302280,0
2014-12-05,41.8,42,41.28,41.53,432445,0
2014-12-08,41.05,41.63,40.49,40.56,1013233,0
2014-12-09,39.95,40.9,39.68,40.8,635983,0
2014-12-10,40.75,41.37,40.195,40.26,481795,0
2014-12-11,40.32,41.42,40.21,40.31,395850,0
2014-12-12,39.92,41.325,39.92,40.93,483363,0
2014-12-15,41.25,41.76,40.88,41,450654,0
2014-12-16,39.51,41.03,39.43,39.44,980684,0
2014-12-17,39.59,40.53,39.15,40.49,774344,0
2014-12-18,41.09,41.99,40.93,41.85,505680,0
2014-12-19,41.8,42.67,41.5,42.46,657876,0
2014-12-22,42.61,43,42.23,42.43,450544,0
2014-12-23,42.69,42.98,42.43,42.61,376453,0
2014-12-24,42.7,43.09,42.61,42.73,124881,0
2014-12-26,42.9,43.1,42.87,43,207806,0
2014-12-29,43.07,43.27,42.55,42.6,282223,0
2014-12-30,42.5,42.68,41.73,41.87,321650,0
2014-12-31,41.75,42.07,41.18,41.695,636352,0
2015-01-02,41.77,42.04,40.93,41.7,437407,0
2015-01-05,41.55,42.31,41.36,41.57,348739,0
2015-01-06,41.58,41.93,39.7,39.97,1140078,0
2015-01-07,40.46,41.449,39.62,39.98,435064,0
2015-01-08,40.37,40.51,39.84,40.35,893715,0
2015-01-09,40.46,41.74,40.345,41.44,744647,0
2015-01-12,41.51,41.62,40.88,41.29,398610,0
2015-01-13,41.69,42.875,41,42.48,502685,0
2015-01-14,42.15,43.06,42.05,42.72,539492,0
2015-01-15,43,43.25,42.47,42.94,558957,0
2015-01-16,42.77,43.74,42.25,43.01,670263,0
2015-01-20,43,43.341,42.47,42.92,396402,0
2015-01-21,42.69,43.54,42.04,43.01,496798,0
2015-01-22,43.3,44.54,43.3,44.53,574857,0
2015-01-23,44.633,44.97,44.44,44.94,216740,0
2015-01-26,45.17,45.77,44.69,45.51,389283,0
2015-01-27,44.85,45.57,44.7,45.16,263527,0
2015-01-28,45.68,45.7,43.51,43.6,360726,0
2015-01-29,43.58,44.63,43.07,44.48,307293,0
2015-01-30,44.19,44.86,43.7,43.87,255689,0
2015-02-02,44.41,44.62,43.1,44.57,363885,0
2015-02-03,44.58,45.1,44.14,44.81,357804,0
2015-02-04,44.59,45.12,44.34,44.86,228988,0
2015-02-05,44.94,45.3,44.553,44.83,254903,0
2015-02-06,44.95,45.38,44.45,44.87,354978,0
2015-02-09,44.74,45.24,44.2,45,431701,0
2015-02-10,45.2,46.15,44.835,46.045,905924,0
2015-02-11,46.14,46.71,45.51,46.56,723206,0
2015-02-12,46.76,47.21,46.22,46.99,1510191,0
2015-02-13,44,45.3,40.25,44.86,4403990,0
2015-02-17,45.04,45.75,44.22,45.37,729062,0
2015-02-18,45.03,45.76,43.72,44.68,1361560,0
2015-02-19,44.29,45.68,44.17,45.595,883900,0
2015-02-20,45.59,46.02,45.44,45.77,556670,0
2015-02-23,45.61,45.96,45.32,45.5,446007,0
2015-02-24,45.64,46.34,45.16,46.18,407112,0
2015-02-25,45.99,47.41,45.93,47.05,437093,0
2015-02-26,46.76,48.38,46.73,47.36,916261,0
2015-02-27,47.18,48.5,46.92,48.01,650911,0
2015-03-02,48.22,48.5,47.69,48.47,460800,0
2015-03-03,48.44,48.44,47.86,48,392300,0
2015-03-04,47.73,48.58,47.73,48.33,274300,0
2015-03-05,48.36,48.71,48.15,48.67,343700,0
2015-03-06,48.39,48.55,47.85,47.97,382600,0
2015-03-09,48,48.43,47.6,47.74,427800,0
2015-03-10,47.36,47.68,46.83,47,382000,0
2015-03-11,47.04,47.53,46.74,46.96,391900,0
2015-03-12,47.28,48.03,47.25,47.72,349900,0
2015-03-13,47.67,47.95,47.09,47.74,220900,0
2015-03-16,47.86,48.21,47.38,47.58,343300,0
2015-03-17,47.35,48.03,47.31,47.5,351700,0
2015-03-18,47.67,48.04,47.03,47.79,667400,0
2015-03-19,47.83,48.2,47.77,48.12,359600,0
2015-03-20,48.42,48.6,47.57,48.49,568200,0
2015-03-23,48.48,48.8,48.21,48.24,375200,0
2015-03-24,48.16,48.54,47.51,47.61,297800,0
2015-03-25,47.63,47.63,46.42,46.45,487300,0
2015-03-26,46.23,46.8,45.88,46.08,259500,0
2015-03-27,46.09,46.4,45.53,45.72,330200,0
2015-03-30,45.98,46.32,45.68,45.88,287800,0
2015-03-31,45.58,46.11,45.22,45.24,491344,0
2015-04-01,45.18,45.65,44.79,45.08,546400,0
2015-04-02,45.21,45.92,45.19,45.62,777600,0
2015-04-06,45.72,46.13,45.17,45.48,639100,0
2015-04-07,45.84,46.19,45.54,45.67,463218,0
2015-04-08,45.82,46.13,45.6,45.67,362400,0
2015-04-09,45.79,46.13,45.23,45.58,203085,0
2015-04-10,45.81,46.41,45.7,45.77,210400,0
2015-04-13,46.31,46.55,45.81,45.99,478800,0
2015-04-14,46.04,46.82,45.68,46.58,722300,0
2015-04-15,46.62,47.25,46.4,47.02,290852,0
2015-04-16,46.77,47.48,46.48,46.93,324608,0
2015-04-17,46.51,46.91,45.78,45.85,356600,0
2015-04-20,46.23,46.45,45.5,45.65,261803,0
2015-04-21,45.78,46.04,44.69,44.94,649870,0
2015-04-22,45,45.43,44.4,45.11,657828,0
2015-04-23,44.88,45.95,44.82,45.52,316000,0
2015-04-24,45.61,45.98,45.085,45.14,293143,0
2015-04-27,45.12,45.51,44.49,44.71,502300,0
2015-04-28,44.59,45.18,44.42,44.92,376244,0
2015-04-29,44.93,45.36,44.03,44.15,618000,0
2015-04-30,43.66,46.35,43.33,44.76,1016000,0
2015-05-01,44.29,44.83,44.07,44.63,526800,0
2015-05-04,44.82,44.89,44.49,44.52,332600,0
2015-05-05,44.29,44.79,43.83,44.15,452500,0
2015-05-06,44.07,44.8,43.56,44.17,602868,0
2015-05-07,44.05,45,44,44.85,391323,0
2015-05-08,45.25,45.5,44.76,45.19,348900,0
2015-05-11,45.24,46.25,45.19,45.9,402800,0
2015-05-12,45.71,45.85,45.35,45.79,386906,0
2015-05-13,45.82,46.18,45.59,45.95,471600,0
2015-05-14,46.17,46.79,45.84,46.5,554500,0
2015-05-15,46.48,47.4,45.99,47.26,610931,0
2015-05-18,47.3,47.72,46.7,47.35,442125,0
2015-05-19,47.3,47.84,46.47,47.01,934011,0
2015-05-20,47,47.81,46.68,47.64,471900,0
2015-05-21,47.47,48.12,47.24,47.85,361200,0
2015-05-22,47.72,48.22,47.35,47.37,436000,0
2015-05-26,47.35,47.41,46.77,47.1,458140,0
2015-05-27,47.21,47.78,47.1,47.56,226000,0
2015-05-28,47.41,47.45,46.84,47.25,362173,0
2015-05-29,47.25,47.32,46.4,46.5,546400,0
2015-06-01,46.86,47.4,46.27,47.28,384579,0
2015-06-02,46.92,47.96,46.62,47.53,274839,0
2015-06-03,47.54,47.85,47.44,47.69,324700,0
2015-06-04,47.31,47.75,46.8,47.47,268300,0
2015-06-05,47.4,47.91,47.17,47.69,284200,0
2015-06-08,47.52,47.75,47.05,47.1,211200,0
2015-06-09,47.27,47.34,46.7,46.78,361019,0
2015-06-10,46.6,47.11,45.64,45.72,653624,0
2015-06-11,46.132,46.132,45.17,45.5,451191,0
2015-06-12,45.43,46.62,45.08,46.43,505000,0
2015-06-15,46.33,46.8,45.99,46.3,381600,0
2015-06-16,46.29,47,46.25,46.89,299300,0
2015-06-17,46.74,47.41,46.74,47.04,236900,0
2015-06-18,46.94,47.88,46.94,47.68,338700,0
2015-06-19,47.78,47.78,47.25,47.26,382100,0
2015-06-22,47.57,48.07,47.19,47.61,397900,0
2015-06-23,47.74,48.375,47.7,48.29,323796,0
2015-06-24,48.31,48.82,48.12,48.7,488000,0
2015-06-25,48.66,49.02,48,48.44,538000,0
2015-06-26,48.66,48.66,48.07,48.26,672200,0
2015-06-29,47.92,48.11,47.41,47.47,375100,0
2015-06-30,47.88,48.12,47.27,47.81,373233,0
2015-07-01,48.22,48.22,47.37,47.69,370000,0
2015-07-02,47.84,47.84,47.2,47.35,194900,0
2015-07-06,47.03,47.64,46.71,46.97,355900,0
2015-07-07,47.17,47.41,46.15,47.19,407300,0
2015-07-08,46.97,47.95,46.94,47.55,347400,0
2015-07-09,48.01,48.29,47.52,47.84,326800,0
2015-07-10,47.94,48.25,47.89,48.18,250000,0
2015-07-13,48.48,49.1,48.46,48.76,401600,0
2015-07-14,48.71,49.1,48.68,48.69,341323,0
2015-07-15,48.9,48.9,48.11,48.19,193915,0
2015-07-16,48.19,48.72,48.07,48.65,273600,0
2015-07-17,48.74,48.96,48.25,48.49,324500,0
2015-07-20,48.51,48.67,48.06,48.14,172400,0
2015-07-21,48.17,48.44,47.69,47.75,264200,0
2015-07-22,47.41,48.14,47.41,47.89,123700,0
2015-07-23,47.99,48.67,47.37,47.63,601000,0
2015-07-24,47.72,47.72,46.69,46.69,304500,0
2015-07-27,46.64,46.83,46.27,46.33,218300,0
2015-07-28,46.41,46.44,45.65,45.95,395900,0
2015-07-29,46.03,46.06,45.43,45.7,537500,0
2015-07-30,44.49,45.39,43.23,43.75,906900,0
2015-07-31,43.82,44.13,43.01,43.25,665400,0
2015-08-03,43.2,43.35,42.43,42.55,496583,0
2015-08-04,42.39,42.88,42.18,42.4,677200,0
2015-08-05,42.73,43.2,42.06,42.18,663500,0
2015-08-06,42.13,42.44,41.02,41.39,620981,0
2015-08-07,41.23,41.6,40.61,40.64,412600,0
2015-08-10,40.8,41.15,40.43,40.72,542500,0
2015-08-11,40.46,41.07,40.29,40.51,522562,0
2015-08-12,40.43,40.44,39.72,40.26,626200,0
2015-08-13,40.13,41.02,40.1,40.74,392700,0
2015-08-14,40.57,40.96,40.46,40.73,270200,0
2015-08-17,40.69,41.24,40.5,41.24,387800,0
2015-08-18,40.82,41.1,40.5,40.72,320500,0
2015-08-19,40.59,41.06,40.04,40.05,471500,0
2015-08-20,39.78,40.12,38.95,39.01,653100,0
2015-08-21,38.4,39.49,38.4,38.89,496700,0
2015-08-24,37.22,38.71,36.39,37.68,761474,0
2015-08-25,38.4,38.71,37.48,37.5,455000,0
2015-08-26,38.23,38.23,37.16,38.01,324000,0
2015-08-27,38.19,38.86,38.02,38.81,281700,0
2015-08-28,38.62,39.36,38.62,39.33,290300,0
2015-08-31,39.2,39.38,38.83,38.86,239000,0
2015-09-01,38.29,38.98,38,38.73,348000,0
2015-09-02,39.32,39.37,38.79,39.05,439200,0
2015-09-03,39.03,39.25,38.78,38.89,239000,0
2015-09-04,38.36,39.02,38.2,38.57,273600,0
2015-09-08,38.99,39.08,38.28,38.39,319600,0
2015-09-09,38.84,39.02,38.34,38.38,284200,0
2015-09-10,38.37,38.44,37.82,37.99,280285,0
2015-09-11,37.87,38.36,37.54,38.34,290200,0
2015-09-14,38.47,38.47,37.79,38.15,188500,0
2015-09-15,38.14,38.92,37.8,38.61,423600,0
2015-09-16,38.49,38.78,38.34,38.55,237800,0
2015-09-17,38.41,38.78,38.15,38.23,200849,0
2015-09-18,37.78,38.1,37.5,37.58,617300,0
2015-09-21,37.93,37.98,37.19,37.26,214000,0
2015-09-22,36.88,36.98,36.54,36.91,327500,0
2015-09-23,37.03,37.27,36.55,36.89,332868,0
2015-09-24,36.76,36.93,36.37,36.87,221262,0
2015-09-25,37.15,37.15,36.38,36.41,304700,0
2015-09-28,36.37,36.46,35.64,35.75,295030,0
2015-09-29,35.84,36.09,35.5,35.59,337900,0
2015-09-30,35.89,35.89,35.28,35.75,443500,0
2015-10-01,35.83,36,35.54,35.71,286500,0
2015-10-02,35.32,36.17,35.22,36.1,515300,0
2015-10-05,36.45,37.18,35.65,36.97,778941,0
2015-10-06,36.92,37.47,35.61,37.13,538100,0
2015-10-07,37.22,38.3,37.13,38.28,447100,0
2015-10-08,38.12,39.29,38.02,39.24,280000,0
2015-10-09,39.42,39.45,38.93,39.13,246700,0
2015-10-12,39.08,39.21,38.79,39.07,167680,0
2015-10-13,38.82,39.8,38.82,39.14,374700,0
2015-10-14,39.17,39.6,38.93,39.05,295500,0
2015-10-15,39.14,39.49,38.81,39.31,267900,0
2015-10-16,39.47,39.47,38.66,38.78,332100,0
2015-10-19,38.67,40.06,38.52,40.02,267760,0
2015-10-20,39.98,40.63,39.94,40.35,166048,0
2015-10-21,40.46,40.46,39.67,39.94,564200,0
2015-10-22,40.14,40.69,39.63,39.88,253700,0
2015-10-23,40.22,40.26,39.33,39.39,348000,0
2015-10-26,39.2,39.66,38.84,38.97,350100,0
2015-10-27,38.93,38.93,37.87,37.97,716500,0
2015-10-28,38.73,40.78,37.51,39.99,896500,0
2015-10-29,39.8,40.93,39.43,40.88,494600,0
2015-10-30,40.96,42.11,40.4,41.71,771800,0
2015-11-02,41.63,42.22,41.07,42.04,400440,0
2015-11-03,41.93,43.14,41.65,42.99,493100,0
2015-11-04,43.14,44,42.65,43.9,821597,0
2015-11-05,43.85,45.42,43.76,45.1,658500,0
2015-11-06,44.97,45.35,44.32,45.31,495600,0
2015-11-09,45.11,45.18,44.4,44.77,418967,0
2015-11-10,44.6,45.36,44.6,45.3,333000,0
2015-11-11,45.32,45.32,44.65,44.87,333000,0
2015-11-12,44.53,44.98,43.93,44.3,359700,0
2015-11-13,44.02,44.37,43.42,43.54,386800,0
2015-11-16,43.62,44.45,43.04,44.14,353900,0
2015-11-17,43.87,45.28,43.81,44.85,440600,0
2015-11-18,44.43,45.78,44.43,45.71,311800,0
2015-11-19,45.26,45.61,44.52,45.36,305700,0
2015-11-20,45.54,46.21,44.9,45.93,365900,0
2015-11-23,45.99,46.29,45.83,46.03,218100,0
2015-11-24,45.72,46.15,45.32,45.8,347600,0
2015-11-25,45.87,46.3,45.79,46.25,245700,0
2015-11-27,46.13,46.63,46.01,46.4,363800,0
2015-11-30,46.25,46.57,45.84,45.9,378700,0
2015-12-01,46.05,46.53,44.95,45.02,421661,0
2015-12-02,45.28,46.73,44.88,46.67,1088141,0
2015-12-03,46.72,46.83,45.33,45.82,541442,0
2015-12-04,45.9,46.26,45.35,46.05,346900,0
2015-12-07,46.14,46.41,45.69,46.04,279600,0
2015-12-08,45.6,46.01,45.36,45.73,317575,0
2015-12-09,45.54,45.71,44.6,45.38,299400,0
2015-12-10,45.48,45.6,44.92,45.05,231700,0
2015-12-11,44.38,44.64,43.72,43.86,484000,0
2015-12-14,43.99,44.21,43.28,43.48,310550,0
2015-12-15,43.66,44.05,43.43,43.9,436300,0
2015-12-16,44.23,45.25,43.5,45.2,375400,0
2015-12-17,45.55,46.01,45.13,45.29,336000,0
2015-12-18,44.94,45.5,44.49,44.65,712600,0
2015-12-21,44.82,44.92,44.06,44.19,250500,0
2015-12-22,44.39,45.04,43.97,44.98,178067,0
2015-12-23,45.17,45.17,44.5,44.83,204000,0
2015-12-24,44.71,45.02,44.065,44.55,95313,0
2015-12-28,44.29,44.61,44.18,44.54,165352,0
2015-12-29,44.81,45.96,44.52,45.21,229387,0
2015-12-30,45.27,45.27,44.77,44.8,99037,0
2015-12-31,44.56,45.36,44.38,44.56,255931,0
2016-01-04,43.8,44.773,43,43.21,228110,0
2016-01-05,43.26,43.33,42.505,42.7,240710,0
2016-01-06,42.14,42.87,42.05,42.36,255264,0
2016-01-07,41.87,41.92,41.02,41.25,329262,0
2016-01-08,41.47,41.62,40.5,40.67,335548,0
2016-01-11,40.95,41,40.28,40.31,271027,0
2016-01-12,40.59,40.81,39.93,40.16,232893,0
2016-01-13,40.36,40.644,39.03,39.47,398825,0
2016-01-14,39.75,41.18,39.1,40.82,437405,0
2016-01-15,39.91,40.45,39.35,40.29,418321,0
2016-01-19,40.45,40.89,39.59,40.02,382600,0
2016-01-20,39.53,40.65,38.69,40.43,330025,0
2016-01-21,40.45,40.95,39.335,40.36,253255,0
2016-01-22,40.85,41.75,39.57,41.37,382385,0
2016-01-25,41.3,41.54,40.4,40.47,171230,0
2016-01-26,40.53,41.35,39.99,41.1,208010,0
2016-01-27,41.04,41.04,40.17,40.305,242198,0
2016-01-28,40.62,41.66,39.69,40.19,375368,0
2016-01-29,40.27,41.86,40.27,41.65,370136,0
2016-02-01,41.45,42.14,41.28,41.82,256437,0
2016-02-02,41.47,42.9,39.9,40.71,567214,0
2016-02-03,40.83,40.89,39.2,39.63,698273,0
2016-02-04,36.75,39.33,35.91,38.55,2972103,0
2016-02-05,38.2,39.16,37.34,37.45,639663,0
2016-02-08,37.24,37.6,36.7,37.41,656373,0
2016-02-09,36.83,39.15,36.2479,38.24,640288,0
2016-02-10,38.56,39.79,38.09,38.22,389552,0
2016-02-11,37.79,38.5,37.5,38.23,373910,0
2016-02-12,38.68,38.9,38.3,38.42,274007,0
2016-02-16,38.9,39.27,38.39,39.08,493667,0
2016-02-17,39.26,39.84,38.88,39.44,437019,0
2016-02-18,39.5,40.0446,38.59,38.59,441187,0
2016-02-19,38.81,40.26,38.5,40.19,662527,0
2016-02-22,39.7,41.16,39.12,40.92,387604,0
2016-02-23,42.6,44.91,42.22,43.98,1505088,0
2016-02-24,43.48,44.41,43.0701,44.25,541198,0
2016-02-25,44.16,44.99,42.22,44.95,341252,0
2016-02-26,44.95,45.34,43.94,44.2,450982,0
2016-02-29,44.2,45.1501,43.845,44.44,334117,0
2016-03-01,44.91,46.5,44.255,46.18,503321,0
2016-03-02,46.06,46.31,45.2,45.59,275482,0
2016-03-03,45.8,46.5,45.7575,46.4,216942,0
2016-03-04,46.57,46.86,45.855,46.51,209433,0
2016-03-07,46.4,47.6,46.23,47.13,290886,0
2016-03-08,46.95,47.3,46.42,46.66,223498,0
2016-03-09,46.64,46.7581,45.47,45.64,348371,0
2016-03-10,45.93,46.09,44.38,45.09,573183,0
2016-03-11,45.56,45.82,44.8,45.64,365428,0
2016-03-14,45.67,46.23,45.25,46.21,591129,0
2016-03-15,46.08,47.215,45.72,46.71,499233,0
2016-03-16,46.43,47.26,45.88,47.08,323128,0
2016-03-17,46.76,47.06,45.65,46.81,390489,0
2016-03-18,46,46.06,44.8,45.78,1033403,0
2016-03-21,45.87,46.2499,45.55,45.56,311131,0
2016-03-22,45.36,46.27,45.23,45.81,320065,0
2016-03-23,45.7,46.2,45.02,45.09,287409,0
2016-03-24,45.07,45.96,44.955,45.77,332469,0
2016-03-28,45.88,46.03,45.23,45.39,151966,0
2016-03-29,45.43,46.42,45.07,46.34,224840,0
2016-03-30,46.47,46.91,46.43,46.62,158383,0
2016-03-31,46.55,46.97,46.31,46.37,152907,0
2016-04-01,46.17,46.9,45.95,46.72,166157,0
2016-04-04,46.69,46.79,45.73,45.84,139492,0
2016-04-05,45.55,46.75,45.325,46.07,160527,0
2016-04-06,46.05,46.05,45.4,45.88,214710,0
2016-04-07,45.74,46.04,45.37,45.63,273267,0
2016-04-08,46.01,46.58,45.505,45.86,150627,0
2016-04-11,46.15,46.68,45.52,45.82,196631,0
2016-04-12,45.92,46.54,45.44,46.14,131704,0
2016-04-13,46.34,47.14,45.845,47.04,154874,0
2016-04-14,46.91,47.14,46.395,46.98,80527,0
2016-04-15,46.92,47.58,46.56,47.51,127237,0
2016-04-18,47.48,47.48,46.93,47.28,163009,0
2016-04-19,47.09,47.48,46.92,47.35,119615,0
2016-04-20,47.23,47.74,46.2179,47.3,97272,0
2016-04-21,47.48,48.04,46.78,46.79,193131,0
2016-04-22,46.72,47.39,46.7,47.27,157730,0
2016-04-25,47.16,47.55,46.54,46.81,162630,0
2016-04-26,46.83,47.4,46.46,46.67,201526,0
2016-04-27,46.75,47.18,45.89,46.32,312103,0
2016-04-28,47.55,48.99,46.47,46.55,510473,0
2016-04-29,46.49,46.97,45.63,45.98,252931,0
2016-05-02,46,46.96,45.66,46.96,183763,0
2016-05-03,46.75,47.68,46.58,47.54,261100,0
2016-05-04,47.15,47.69,46.671,47.29,208173,0
2016-05-05,47.51,47.87,46.94,46.97,180372,0
2016-05-06,46.79,47.285,46.53,47.16,296500,0
2016-05-09,46.98,47.75,46.96,47.62,377593,0
2016-05-10,47.84,47.92,47.48,47.64,170207,0
2016-05-11,47.45,47.65,46.82,46.89,161822,0
2016-05-12,46.86,47.34,46.42,46.85,206734,0
2016-05-13,46.68,47.57,46.66,47.13,195724,0
2016-05-16,47.15,47.53,46.6,47.21,208800,0
2016-05-17,47.19,47.3,46.05,46.14,242493,0
2016-05-18,45.91,45.93,45.2,45.62,172424,0
2016-05-19,45.34,45.91,44.9601,45.39,104455,0
2016-05-20,45.48,45.895,45.16,45.6,139402,0
2016-05-23,45.46,46.49,45.32,45.54,229705,0
2016-05-24,45.61,46.465,45.54,46.29,265847,0
2016-05-25,46.3,46.61,45.47,46.21,118492,0
2016-05-26,46.22,47.05,45.72,46.79,142170,0
2016-05-27,46.96,48.14,46.385,48.1,244939,0
2016-05-31,48.23,48.79,47.98,48.3,231548,0
2016-06-01,48.34,48.41,47.845,48.35,105958,0
2016-06-02,48.25,48.64,47.87,48.43,154356,0
2016-06-03,48.42,49.16,47.92,49.05,194565,0
2016-06-06,48.96,49.16,48,48.9,180181,0
2016-06-07,48.88,48.94,48.37,48.59,134557,0
2016-06-08,48.69,48.9,48.27,48.54,140053,0
2016-06-09,48.38,48.585,47.94,48.13,115131,0
2016-06-10,47.94,48.005,47.44,47.61,97275,0
2016-06-13,47.55,48.19,47.2,47.23,85785,0
2016-06-14,47.25,47.59,46.94,47.41,85597,0
2016-06-15,47.71,48.53,47.67,47.82,126507,0
2016-06-16,47.06,47.68,46.625,47.15,206704,0
2016-06-17,47.07,47.91,46.6,46.83,287192,0
2016-06-20,47.13,47.81,47.13,47.21,104187,0
2016-06-21,47.39,47.39,46.52,46.57,160994,0
2016-06-22,46.77,47.48,46.27,46.57,177080,0
2016-06-23,46.77,47.57,46.65,47.42,135740,0
2016-06-24,46.03,46.89,45.75,45.99,330687,0
2016-06-27,45.75,45.75,44.35,44.65,263898,0
2016-06-28,44.88,45.39,44.46,44.5,134463,0
2016-06-29,44.74,46.29,44.6,46.15,173648,0
2016-06-30,46.18,46.75,46.06,46.61,129910,0
2016-07-01,46.63,47.04,46.5,46.67,76201,0
2016-07-05,46.63,46.73,46.155,46.47,124311,0
2016-07-06,46.36,47.06,46.09,46.92,138922,0
2016-07-07,46.84,47.3,46.84,47.21,85898,0
2016-07-08,47.47,48.88,47.47,48.85,236244,0
2016-07-11,48.87,49.3,47.865,49.2,218341,0
2016-07-12,49.3,49.96,48.48,49.73,172226,0
2016-07-13,49.95,50,49.45,49.99,196439,0
2016-07-14,50,50.35,49.69,49.95,270819,0
2016-07-15,50.1,50.15,49.38,49.73,238147,0
2016-07-18,49.97,50.59,49.09,50.5,192077,0
2016-07-19,50.22,50.55,50.01,50.5,117199,0
2016-07-20,49.61,50.92,49.42,50.53,197813,0
2016-07-21,50.16,50.71,50.15,50.24,225602,0
2016-07-22,50.46,51,50.151,50.88,155591,0
2016-07-25,50.97,50.97,50.23,50.3,111572,0
2016-07-26,50.47,50.97,49.88,49.9,190764,0
2016-07-27,50,50.5,49.04,49.43,185691,0
2016-07-28,51.43,54.6,50.53,53.18,897143,0
2016-07-29,53.18,53.51,52.83,53.17,361553,0
2016-08-01,52.91,52.945,51.8215,52.21,447325,0
2016-08-02,51.96,52.315,51.685,51.89,237546,0
2016-08-03,51.89,52.25,51.26,52.11,279748,0
2016-08-04,52.07,52.61,51.55,52.46,647842,0
2016-08-05,52.51,53.01,50.595,51.84,243377,0
2016-08-08,51.85,52.11,51.475,51.64,193231,0
2016-08-09,51.62,51.64,50.91,51.23,350243,0
2016-08-10,51.3,51.8,50.76,51.08,175303,0
2016-08-11,51,51.93,50.99,51.55,352070,0
2016-08-12,51.57,51.64,50.87,51.01,135678,0
2016-08-15,51.1,51.43,50.891,50.99,135263,0
2016-08-16,50.81,50.87,50.18,50.35,137093,0
2016-08-17,50.02,50.34,49.62,50.09,210470,0
2016-08-18,50.11,50.57,49.99,50.47,150190,0
2016-08-19,50.06,50.39,49.74,50.01,159811,0
2016-08-22,49.9,50.01,49.4854,49.76,134169,0
2016-08-23,49.79,50.38,49.76,49.94,178500,0
2016-08-24,49.99,50.105,49.49,49.75,114411,0
2016-08-25,49.75,49.949,49.51,49.67,120683,0
2016-08-26,49.68,50.19,49.32,49.79,167416,0
2016-08-29,49.87,50.04,49.67,49.89,128476,0
2016-08-30,49.82,50.07,49.47,49.72,119121,0
2016-08-31,49.79,50.36,49.58,50.22,187328,0
2016-09-01,50.19,50.69,49.2515,50.04,397547,0
2016-09-02,50.25,50.41,49.735,50.01,101869,0
2016-09-06,49.97,50.31,49.62,50.2,173314,0
2016-09-07,50.26,51.03,50.12,50.9592,259585,0
2016-09-08,51,51.04,50.01,50.16,219576,0
2016-09-09,49.9,50.37,49.43,49.85,285805,0
2016-09-12,49.84,51.06,49.33,51.02,352077,0
2016-09-13,50.93,51.3599,50.37,51.05,215255,0
2016-09-14,51.29,51.41,50.415,50.74,294184,0
2016-09-15,50.88,51.41,50.27,51.38,265428,0
2016-09-16,51.31,51.31,50.45,50.7,379026,0
2016-09-19,50.61,51,50.32,50.54,216832,0
2016-09-20,50.58,50.81,50.01,50.48,223849,0
2016-09-21,50.5,50.87,43.61,44.19,4976430,0
2016-09-22,44.95,45.68,42.97,44.95,2127535,0
2016-09-23,45.09,45.73,44.49,44.67,709087,0
2016-09-26,44.43,44.43,43.38,44.11,520921,0
2016-09-27,44.26,44.83,43.99,44.16,321773,0
2016-09-28,44.3,44.75,44.08,44.72,232596,0
2016-09-29,44.85,45.37,44.11,44.4,407256,0
2016-09-30,44.52,45.06,44.34,44.64,252679,0
2016-10-03,44.75,45.65,44.75,45.63,316014,0
2016-10-04,45.71,46,45.15,45.98,449509,0
2016-10-05,46,46.47,45.51,46.33,377293,0
2016-10-06,46.19,46.28,45.82,46.11,299467,0
2016-10-07,46.19,46.58,45.73,45.76,314301,0
2016-10-10,45.88,46.42,45.31,45.98,195118,0
2016-10-11,46.01,46.1,44.9515,45.24,238667,0
2016-10-12,45.42,45.73,44.98,45.13,166190,0
2016-10-13,45,45.58,44.23,44.27,457606,0
2016-10-14,44.37,44.85,43.9425,44.08,439781,0
2016-10-17,44.16,44.47,43.68,43.84,327361,0
2016-10-18,44,44.35,43.6,43.87,590972,0
2016-10-19,43.6,44.05,43.09,43.78,528355,0
2016-10-20,43.56,43.88,42.4,43.18,790336,0
2016-10-21,43,43.27,42.485,43.2,450683,0
2016-10-24,43.28,43.31,42.42,42.69,528386,0
2016-10-25,42.83,43.54,42.41,42.45,1820535,0
2016-10-26,42.1,42.55,41.9124,42.07,1316856,0
2016-10-27,45.49,47.64,45.375,47.21,2651195,0
2016-10-28,46.9,48.27,46.56,47.93,1024759,0
2016-10-31,47.86,49.02,47.67,49,705313,0
2016-11-01,48.99,49.09,48.47,48.64,616725,0
2016-11-02,48.52,49.03,47.43,47.48,533687,0
2016-11-03,47.72,47.91,47.01,47.06,516774,0
2016-11-04,47.39,47.745,47.02,47.11,378426,0
2016-11-07,47.6,48.17,47.51,47.99,311517,0
2016-11-08,47.8,48.76,47.8,48.11,306886,0
2016-11-09,47.59,49.64,47.59,49.58,525497,0
2016-11-10,49.85,50.42,48.54,49.23,397097,0
2016-11-11,49.2,50.05,48.67,49.99,469029,0
2016-11-14,50.2,50.61,49.51,49.98,456931,0
2016-11-15,50.1,50.46,48.98,49.66,334288,0
2016-11-16,49.26,50.33,49.03,49.67,251575,0
2016-11-17,49.96,50.75,49.71,50.34,291841,0
2016-11-18,49.97,50.55,49.97,50.25,223799,0
2016-11-21,50.15,50.98,50.15,50.98,311029,0
2016-11-22,50.98,51.7,50.93,51.63,466764,0
2016-11-23,51.36,51.69,50.781,51.67,176298,0
2016-11-25,51.49,51.78,51.34,51.58,87090,0
2016-11-28,51.46,51.46,50.276,50.57,306899,0
2016-11-29,50.78,51,50.27,50.68,222658,0
2016-11-30,51.16,51.35,50.65,50.67,314150,0
2016-12-01,50.82,51.34,50.05,50.43,517019,0
2016-12-02,50.27,50.93,49.91,50.83,291173,0
2016-12-05,51.16,51.68,51,51.28,277218,0
2016-12-06,51.58,51.89,51.05,51.53,284416,0
2016-12-07,51.36,52,51.24,51.97,268946,0
2016-12-08,52.13,52.7,51.86,52.48,263723,0
2016-12-09,52.38,53.15,51.86,52.64,408648,0
2016-12-12,52.61,52.6399,51.36,51.42,385280,0
2016-12-13,51.65,51.82,51.04,51.14,479971,0
2016-12-14,51.2,52.08,51.2,51.52,282554,0
2016-12-15,51.71,51.76,50.78,50.94,276146,0
2016-12-16,51.2,51.2374,50.21,50.42,463352,0
2016-12-19,50.29,51,49.89,50.22,408016,0
2016-12-20,50.18,50.86,49.9,50.84,236612,0
2016-12-21,50.64,51.44,50.61,51.14,191491,0
2016-12-22,51.01,51.11,49.8,50.06,245630,0
2016-12-23,49.95,50.17,49.46,49.76,237144,0
2016-12-27,49.77,50.8245,49.77,50.42,190037,0
2016-12-28,50.47,50.47,49.49,49.73,191056,0
2016-12-29,49.75,49.87,48.92,49.62,284631,0
2016-12-30,49.68,50.21,49.27,50.18,369155,0
2017-01-03,50.63,50.87,48.88,49.12,455811,0
2017-01-04,49.36,50.37,48.89,50.03,457762,0
2017-01-05,50.19,50.54,49.87,50.15,503633,0
2017-01-06,50.17,51,49.96,50.29,416136,0
2017-01-09,50.23,51,50.18,50.55,246873,0
2017-01-10,50.42,52.2,50.42,51.98,487279,0
2017-01-11,52.11,52.56,51.73,52.29,285525,0
2017-01-12,52.32,52.76,51.54,52.51,251139,0
2017-01-13,52.71,52.94,52.39,52.84,172514,0
2017-01-17,52.72,53.99,52.71,53.33,400359,0
2017-01-18,53.55,53.55,52.99,53.49,329547,0
2017-01-19,53.27,53.64,52.81,52.92,295260,0
2017-01-20,52.83,53.1,52.26,52.33,273647,0
2017-01-23,52.46,52.74,51.8,52.12,210785,0
2017-01-24,52.16,52.72,51.9,52.4,301976,0
2017-01-25,52.83,53.52,52.55,52.79,238614,0
2017-01-26,52.52,53.41,52.52,52.75,227778,0
2017-01-27,52.66,52.92,52.335,52.62,171835,0
2017-01-30,52.56,52.56,51.36,51.53,497281,0
2017-01-31,51.45,51.695,51.075,51.33,883728,0
2017-02-01,51.5,52.07,51.13,51.77,868616,0
2017-02-02,42.31,44.34,42.09,43.7,5049379,0
2017-02-03,43.74,44.36,43.41,44.09,1960217,0
2017-02-06,44.17,44.26,42.95,43.04,974040,0
2017-02-07,43.07,43.29,42.45,42.91,760098,0
2017-02-08,42.82,43.2,42.45,43.13,708295,0
2017-02-09,43.29,44.48,43.2,43.32,807573,0
2017-02-10,43.54,44.305,43.5099,43.82,689795,0
2017-02-13,43.79,44.255,43.62,44.17,441370,0
2017-02-14,44.07,44.87,44.06,44.75,633624,0
2017-02-15,44.73,46.07,44.5455,45.74,905442,0
2017-02-16,47.61,48.06,46.86,47.4,2749579,0
2017-02-17,47.02,48.2,47.02,48.06,4846892,0
2017-02-21,48.06,48.17,47.08,47.18,1234980,0
2017-02-22,46.97,47.58,46.53,47.2,785922,0
2017-02-23,46.65,47.13,46.55,46.77,564430,0
2017-02-24,46.51,46.74,45.9,45.95,789940,0
2017-02-27,45.81,45.9,45.27,45.67,646676,0
2017-02-28,45.35,45.81,45.05,45.38,762946,0
2017-03-01,45.91,46.03,45.06,45.81,547207,0
2017-03-02,45.78,46.53,45.62,46.26,378603,0
2017-03-03,46.13,46.52,45.88,46.42,415058,0
2017-03-06,46.17,46.51,45.91,46.2,515982,0
2017-03-07,46.08,46.37,45.45,46.13,572514,0
2017-03-08,46.3,46.64,46.06,46.3,481734,0
2017-03-09,46.26,46.67,45.93,46.64,497958,0
2017-03-10,46.75,46.99,46.31,46.6,381578,0
2017-03-13,47.04,47.31,46.58,46.83,360041,0
2017-03-14,46.84,46.9,46.37,46.75,215067,0
2017-03-15,46.79,47.32,46.55,47.16,296749,0
2017-03-16,47.04,47.36,46.81,47.16,603517,0
2017-03-17,47.02,47.41,46.73,47.32,641232,0
2017-03-20,47.21,47.47,46.66,47.14,517216,0
2017-03-21,46.92,47.24,46.4,46.57,678121,0
2017-03-22,46.29,46.5,45.66,46.24,718072,0
2017-03-23,46.26,47.03,46.04,46.94,391558,0
2017-03-24,46.98,47.21,46.39,46.74,396730,0
2017-03-27,46.3,46.71,45.87,46.64,321827,0
2017-03-28,46.7,47.03,46.32,46.77,337010,0
2017-03-29,46.75,47.8,46.64,47.62,219803,0
2017-03-30,47.75,47.84,47.35,47.67,264154,0
2017-03-31,47.76,48.4,47.48,48.29,383556,0
2017-04-03,48.29,48.36,47.7,47.87,270949,0
2017-04-04,47.83,48.25,47.79,47.89,233225,0
2017-04-05,48.07,48.72,47.46,47.49,432921,0
2017-04-06,47.58,48.1,47.32,48,301214,0
2017-04-07,47.88,48.4,46.97,48.35,301497,0
2017-04-10,48.34,49.14,48.34,48.93,296355,0
2017-04-11,48.97,49.46,48.94,49.33,384809,0
2017-04-12,49.34,49.75,48.87,48.97,390295,0
2017-04-13,48.84,49.22,48.44,48.51,203135,0
2017-04-17,48.6,48.83,48.44,48.76,270835,0
2017-04-18,48.65,49.3,48.49,49.08,451883,0
2017-04-19,49.07,50.5,49.07,50.42,796254,0
2017-04-20,50.74,51.11,50.12,50.91,722958,0
2017-04-21,50.9,51.61,50.9,51.5,767620,0
2017-04-24,51.87,51.99,51.21,51.28,610606,0
2017-04-25,51.47,51.77,51.15,51.46,904067,0
2017-04-26,52,52.61,50.4,50.93,1387097,0
2017-04-27,50.95,51.96,50.65,51.69,456668,0
2017-04-28,51.82,52.12,51.4625,51.9,481036,0
2017-05-01,51.89,52.56,51.74,51.97,398237,0
2017-05-02,51.99,52.4,51.7,52.19,400918,0
2017-05-03,52.14,52.2,51.78,52.07,296247,0
2017-05-04,51.98,52.57,51.98,52.21,242463,0
2017-05-05,52.29,52.64,52.21,52.58,311513,0
2017-05-08,52.5,52.615,52.05,52.32,423595,0
2017-05-09,52.54,53.33,52.05,53.21,547792,0
2017-05-10,53.19,53.71,53.02,53.14,316713,0
2017-05-11,52.9,52.9,51.76,51.82,624429,0
2017-05-12,51.79,51.98,51.47,51.56,463909,0
2017-05-15,51.59,52.46,51.59,51.84,280658,0
2017-05-16,50.02,50.92,49.33,49.8,933561,0
2017-05-17,48.75,49.7,48.07,48.14,974161,0
2017-05-18,48.3,50.37,48.15,50.23,798737,0
2017-05-19,50.16,50.435,49.69,49.85,476898,0
2017-05-22,49.86,50.55,49.86,50.5,354108,0
2017-05-23,50.54,50.54,50.01,50.27,236453,0
2017-05-24,50.29,50.85,50.03,50.76,366673,0
2017-05-25,50.95,51.16,50.465,50.49,327410,0
2017-05-26,50.47,50.72,50.25,50.49,217950,0
2017-05-30,50.44,50.84,49.67,49.67,285212,0
2017-05-31,49.74,49.8,48.68,49.49,390465,0
2017-06-01,49.15,50.75,49.15,50.63,541329,0
2017-06-02,50.84,51.11,50.59,50.62,694175,0
2017-06-05,50.59,51.39,50.25,51.35,692442,0
2017-06-06,51.03,51.03,49.84,49.99,466214,0
2017-06-07,50.08,50.08,48.88,48.91,518107,0
2017-06-08,48.92,49.08,48.47,48.64,472037,0
2017-06-09,48.83,48.96,47.69,48.35,564360,0
2017-06-12,48.17,48.73,47.64,48.37,355405,0
2017-06-13,48.43,48.83,48.265,48.42,383666,0
2017-06-14,48.39,48.885,47.955,48.42,345913,0
2017-06-15,48.19,48.73,47.92,48.61,392376,0
2017-06-16,48.5,48.96,47.83,48.55,454445,0
2017-06-19,48.55,48.9025,48.24,48.71,399736,0
2017-06-20,48.66,48.83,48.1,48.13,401936,0
2017-06-21,48.14,48.49,48.04,48.25,312567,0
2017-06-22,48.35,48.45,47.74,47.79,444300,0
2017-06-23,47.79,48.195,47.49,47.97,552863,0
2017-06-26,48.07,48.07,47.13,47.2,322599,0
2017-06-27,47.09,47.29,46.57,46.62,385320,0
2017-06-28,46.82,47.58,46.5,47.38,325465,0
2017-06-29,47.41,47.77,47,47.68,491989,0
2017-06-30,47.78,47.84,47.25,47.5,460354,0
2017-07-03,47.5,47.91,47.02,47.38,317091,0
2017-07-05,47.34,47.97,47,47.79,346570,0
2017-07-06,47.66,47.67,46.9,46.94,325092,0
2017-07-07,47.15,47.735,47.03,47.045,358397,0
2017-07-10,46.93,47.05,46.62,46.67,489161,0
2017-07-11,46.74,46.795,45.76,45.77,657531,0
2017-07-12,46.07,46.47,45.27,45.96,574975,0
2017-07-13,45.95,46.95,45.59,46.72,966852,0
2017-07-14,46.78,47.22,46.53,46.98,608684,0
2017-07-17,47,48.39,46.98,48.31,765529,0
2017-07-18,48.22,48.46,47.91,48.27,343596,0
2017-07-19,48.2,48.6901,48.14,48.55,284348,0
2017-07-20,48.69,48.69,47.85,47.85,212998,0
2017-07-21,48.1,48.14,47.45,47.6,428608,0
2017-07-24,47.6,47.6,46.66,46.83,748301,0
2017-07-25,47.08,48.35,46.5,48.12,1506411,0
2017-07-26,46.81,50.72,46.81,50.55,1565776,0
2017-07-27,50.94,50.94,48.69,49.26,1129940,0
2017-07-28,49.04,49.39,48.53,48.55,611633,0
2017-07-31,48.55,49.16,48.03,49.04,499448,0
2017-08-01,49.23,49.32,48.49,49.16,468237,0
2017-08-02,49.08,49.49,47.84,47.85,514581,0
2017-08-03,47.89,48.29,47.54,47.59,411889,0
2017-08-04,47.69,48.42,47.5,47.73,467974,0
2017-08-07,47.74,47.925,47.24,47.59,446119,0
2017-08-08,47.58,47.82,46.93,46.99,480438,0
2017-08-09,46.66,46.88,46.02,46.57,450558,0
2017-08-10,46.42,46.67,45.62,45.83,464223,0
2017-08-11,45.91,46.26,45.6,45.89,436207,0
2017-08-14,46.13,46.62,46.13,46.61,432651,0
2017-08-15,46.55,46.75,46.07,46.18,338534,0
2017-08-16,46.9,47.02,46.42,46.68,286241,0
2017-08-17,46.35,46.7,45.64,45.64,337677,0
2017-08-18,45.33,45.72,44.98,44.99,407810,0
2017-08-21,44.83,45.1999,44.29,44.6,376442,0
2017-08-22,44.83,44.88,44.53,44.8,244306,0
2017-08-23,44.64,45.77,44.31,44.79,177774,0
2017-08-24,44.9,45.23,44.79,45.03,187510,0
2017-08-25,45.25,45.25,44.68,44.94,263121,0
2017-08-28,45.01,45.17,44.79,44.98,328647,0
2017-08-29,44.72,45.06,44.51,44.96,312601,0
2017-08-30,44.95,45.25,44.85,44.95,312760,0
2017-08-31,45.01,45.6362,45.01,45.58,355894,0
2017-09-01,45.61,45.725,45.01,45.07,296964,0
2017-09-05,45.05,45.33,44.18,44.4,631940,0
2017-09-06,44.53,45.82,44.33,45.66,842170,0
2017-09-07,45.67,47.205,45.54,47.15,679698,0
2017-09-08,46.86,47.84,46.86,47.13,492678,0
2017-09-11,47.34,47.77,47,47.5,378919,0
2017-09-12,47.62,48.18,47.38,47.56,401584,0
2017-09-13,47.55,47.8,47.36,47.72,250889,0
2017-09-14,47.73,48.15,47.485,48.08,301791,0
2017-09-15,48.17,48.39,47.81,48.32,554939,0
2017-09-18,48.3,48.82,47.525,48.47,291544,0
2017-09-19,48.26,48.8,47.76,48.75,285801,0
2017-09-20,48.53,48.88,48.25,48.73,449629,0
2017-09-21,48.81,48.87,47.78,47.84,251052,0
2017-09-22,47.87,48.1,47.37,47.45,470097,0
2017-09-25,47.43,47.855,47,47.67,447114,0
2017-09-26,48.19,49.17,47.17,48.65,799627,0
2017-09-27,48.73,49.09,47.91,48.25,366334,0
2017-09-28,48.18,48.55,48.11,48.52,234260,0
2017-09-29,48.5,48.75,48.32,48.48,588946,0
2017-10-02,48.53,49.17,48.53,49.15,307347,0
2017-10-03,49.27,49.44,48.8875,49.25,346932,0
2017-10-04,49.4,49.71,49.0143,49.18,296594,0
2017-10-05,49.32,49.32,48.67,48.73,291070,0
2017-10-06,48.47,49.17,48.371,48.72,227247,0
2017-10-09,48.69,49.07,48.52,48.66,274327,0
2017-10-10,48.92,49.04,48.22,48.66,239767,0
2017-10-11,48.28,48.64,48.1,48.26,336268,0
2017-10-12,48.21,48.66,47.75,48.4,334394,0
2017-10-13,48.25,48.8,48.07,48.59,464307,0
2017-10-16,48.64,48.98,48.04,48.51,265434,0
2017-10-17,48.27,48.97,48.25,48.74,540796,0
2017-10-18,48.56,49.6,48.56,49.38,737924,0
2017-10-19,49.18,49.38,48.5,48.69,707397,0
2017-10-20,49.05,49.31,48.41,48.7,1120454,0
2017-10-23,48.94,49.46,48.84,49.25,621162,0
2017-10-24,49.41,49.75,48.766,48.83,1012623,0
2017-10-25,46.99,47.2499,44.19,44.2,2593527,0
2017-10-26,44.21,44.77,42.36,42.43,2324712,0
2017-10-27,42.5,42.6983,41.31,41.86,2211008,0
2017-10-30,41.5,42.69,41.42,42.07,1080281,0
2017-10-31,42.19,42.9,41.8,42.7,936232,0
2017-11-01,43.02,43.43,41.6,41.97,796985,0
2017-11-02,41.83,41.95,41.37,41.49,669390,0
2017-11-03,41.31,41.94,40.47,41.03,1351938,0
2017-11-06,40.97,41.205,40.22,40.26,997117,0
2017-11-07,40.38,41.26,39.755,40.86,1067187,0
2017-11-08,40.62,40.84,40.03,40.59,577384,0
2017-11-09,40.41,40.535,39.92,40.3,405119,0
2017-11-10,40.31,40.8491,40.05,40.5,451990,0
