Date,Open,High,Low,Close,Volume,OpenInt
2009-10-27,17,17,17,17,0,0
2009-10-28,19.5,20.29,17.95,17.95,10208434,0
2009-10-29,18.33,19.4,17.71,18.67,1310894,0
2009-10-30,18.97,19.05,17.35,17.57,520135,0
2009-11-02,18.1,19.18,17.51,18.4,467551,0
2009-11-03,18.02,18.87,17.8,18.6,343450,0
2009-11-04,19.1,19.47,18.65,18.95,554447,0
2009-11-05,19.29,19.65,18.53,19.3,191669,0
2009-11-06,18.9,19.71,18.76,19.41,161703,0
2009-11-09,19.74,20.09,19.61,20.01,164136,0
2009-11-10,20.12,21.39,19.9,20.24,350999,0
2009-11-11,19.75,20.82,19.75,20.32,52765,0
2009-11-12,20.35,20.53,20.11,20.15,97367,0
2009-11-13,19.99,20.17,19.71,19.94,257038,0
2009-11-16,20.39,20.39,18.84,18.97,208634,0
2009-11-17,18.99,19.5,18.99,19.41,88496,0
2009-11-18,19.81,19.81,18.56,18.85,100243,0
2009-11-19,18.75,18.75,17.68,17.9,189988,0
2009-11-20,17.72,18.02,17.61,17.95,116547,0
2009-11-23,18.63,19.07,18.43,18.73,162385,0
2009-11-24,18.7,19.16,18.28,18.86,141989,0
2009-11-25,18.95,19.41,18.86,19.3,144267,0
2009-11-27,18.58,19.12,18.5,18.97,19788,0
2009-11-30,19.25,19.41,18,18.5,402857,0
2009-12-01,18.5,18.79,18.23,18.77,165910,0
2009-12-02,18.88,19.7,18.84,19.5,161916,0
2009-12-03,19.48,19.9,19.05,19.51,143706,0
2009-12-04,19.88,20.17,19.57,20.15,105393,0
2009-12-07,20.57,21.4,19.83,20.42,197045,0
2009-12-08,20.5,21,20.14,20.63,134635,0
2009-12-09,20.65,20.7,20.4,20.5,93376,0
2009-12-10,20.4,20.94,19.71,20.42,152251,0
2009-12-11,20.58,20.85,20.31,20.47,61309,0
2009-12-14,20.55,20.75,20.23,20.25,126690,0
2009-12-15,20.38,20.8,20.01,20.08,131632,0
2009-12-16,20,21.14,20,20.92,288620,0
2009-12-17,20.75,22.11,20.65,21.77,251816,0
2009-12-18,21.88,22.18,21.13,21.31,856747,0
2009-12-21,21.72,22.21,21.39,21.97,122925,0
2009-12-22,22.01,22.32,21.67,21.88,83567,0
2009-12-23,21.9,23.09,21.9,22.36,74819,0
2009-12-24,22.52,23.07,22.52,22.63,63734,0
2009-12-28,22.78,23.31,22.46,23.22,76084,0
2009-12-29,23.3,24,22.93,23.65,116306,0
2009-12-30,23.4,23.65,21.87,22.5,149317,0
2009-12-31,22.56,22.56,21.73,22.24,74448,0
2010-01-04,22.45,22.45,21.56,22.16,144838,0
2010-01-05,22.16,22.27,22.04,22.13,62455,0
2010-01-06,22.04,22.15,21,21.24,200410,0
2010-01-07,21.25,21.74,21.12,21.48,78889,0
2010-01-08,21.57,22.59,21.57,22.4,95356,0
2010-01-11,22.61,22.93,22.3,22.69,71256,0
2010-01-12,22.54,22.98,21.95,22.24,61002,0
2010-01-13,22.39,22.52,22.29,22.31,43105,0
2010-01-14,22.2,22.58,21.91,22.22,49950,0
2010-01-15,22.34,22.34,21.63,22.09,80113,0
2010-01-19,22.01,22.07,21.59,22.05,48881,0
2010-01-20,21.65,22.2,21.65,22.12,53465,0
2010-01-21,22.09,22.15,21.5,21.51,68629,0
2010-01-22,21.5,22.22,21.5,21.69,77845,0
2010-01-25,21.69,22.13,21.4,21.51,106227,0
2010-01-26,21.51,21.7,20.76,20.85,76578,0
2010-01-27,20.64,21.17,20.64,21.14,13883,0
2010-01-28,21.32,21.56,19.95,20.12,69982,0
2010-01-29,20.04,21.04,20.01,21,135792,0
2010-02-01,21,21.26,20.35,20.6,59744,0
2010-02-02,20.67,20.73,20.17,20.66,165045,0
2010-02-03,20.58,20.91,20.38,20.5,114428,0
2010-02-04,20.32,20.32,19.41,19.75,236818,0
2010-02-05,19.89,20.02,19.48,19.9,135273,0
2010-02-08,19.68,20.02,19.48,19.83,92383,0
2010-02-09,19.98,21.11,19.98,20.57,80850,0
2010-02-10,20.64,21.46,20.64,21.4,57684,0
2010-02-11,21.31,21.74,21.2,21.64,64019,0
2010-02-12,21.52,22.38,21.13,21.33,108087,0
2010-02-16,21.55,22.18,20.72,22,215437,0
2010-02-17,21.95,22.3,20.53,20.61,201792,0
2010-02-18,20.65,21.21,20.33,21.16,119310,0
2010-02-19,21.16,21.5,20.85,20.93,117733,0
2010-02-22,21,21,20.52,20.67,26301,0
2010-02-23,20.7,20.83,19.31,19.55,193992,0
2010-02-24,19.68,19.96,19.39,19.96,100476,0
2010-02-25,19.66,20.16,19.51,20.06,78526,0
2010-02-26,20.2,20.53,19.64,19.87,59537,0
2010-03-01,20.07,20.15,19.61,19.89,48808,0
2010-03-02,20,20.23,19.91,20.01,63631,0
2010-03-03,20.07,20.1,19.75,19.88,112058,0
2010-03-04,20,20.5,19.8,20.46,109468,0
2010-03-05,20.5,20.64,20.31,20.46,230371,0
2010-03-08,20.35,21,20.35,20.9,79680,0
2010-03-09,20.82,21.17,20.79,20.9,180053,0
2010-03-10,20.96,21.13,20.64,21.07,66874,0
2010-03-11,20.95,21.38,20.95,21.31,76305,0
2010-03-12,21.34,21.5,20.92,21.4,89445,0
2010-03-15,21.43,21.79,21.06,21.79,63978,0
2010-03-16,21.79,23.23,21.79,22.89,158329,0
2010-03-17,23.02,23.4,22.64,23.2,39421,0
2010-03-18,23.13,23.2,22.55,22.93,175487,0
2010-03-19,23.07,23.07,21.64,22.13,111526,0
2010-03-22,22.02,22.37,21.64,21.82,90551,0
2010-03-23,21.94,21.94,21.37,21.85,119782,0
2010-03-24,21.86,22.31,21.44,21.51,35508,0
2010-03-25,21.74,21.8,21.27,21.44,55173,0
2010-03-26,21.43,21.56,20.59,20.9,245813,0
2010-03-29,21.02,21.14,20.92,21.12,75514,0
2010-03-30,21.14,22.15,21.11,22.11,132289,0
2010-03-31,22.01,22.93,22.01,22.45,140587,0
2010-04-01,22.51,23.24,22.24,23.04,157298,0
2010-04-05,23.09,23.1,22.49,22.9,91950,0
2010-04-06,22.9,23.32,22.57,23,93287,0
2010-04-07,22.93,22.93,22.25,22.69,176460,0
2010-04-08,22.66,22.71,22.32,22.4,90545,0
2010-04-09,22.35,22.47,22.25,22.41,25583,0
2010-04-12,22.41,22.56,22.26,22.42,58175,0
2010-04-13,22.3,22.52,22,22.27,71956,0
2010-04-14,22.45,22.72,22.44,22.7,46683,0
2010-04-15,22.61,22.87,22.57,22.59,96155,0
2010-04-16,22.63,22.71,22.12,22.14,169427,0
2010-04-19,21.98,22.06,21.44,21.79,265566,0
2010-04-20,22,23.49,21.81,23.25,361493,0
2010-04-21,23.5,25.74,23.5,24.76,770742,0
2010-04-22,24.81,26.09,24.81,25.57,153378,0
2010-04-23,25.55,26,25.4,25.97,164060,0
2010-04-26,25.8,27.71,25.56,26.05,311172,0
2010-04-27,25.69,26.5,25.67,26.01,134188,0
2010-04-28,26.14,26.59,26,26.57,227812,0
2010-04-29,26.75,26.75,25.9,26.06,111140,0
2010-04-30,26.1,26.1,24.66,24.82,208295,0
2010-05-03,24.82,24.82,23.21,24.45,419039,0
2010-05-04,24.32,24.91,23.96,24.52,99797,0
2010-05-05,24.5,24.56,24.02,24.07,73796,0
2010-05-06,23.93,26.29,23.47,23.85,200786,0
2010-05-07,23.81,24,23.03,23.51,121841,0
2010-05-10,24.57,24.86,23.91,24.21,100160,0
2010-05-11,23.75,23.88,22.91,23.86,264353,0
2010-05-12,23.96,26.26,23.82,25.41,303311,0
2010-05-13,25.54,25.95,25.23,25.92,103541,0
2010-05-14,25.67,26.4,25.29,25.87,150805,0
2010-05-17,25.98,26.4,24.67,25.14,132337,0
2010-05-18,25.2,25.47,23.49,23.85,326319,0
2010-05-19,23.52,24,22.64,23.71,577307,0
2010-05-20,23.27,23.94,23.1,23.79,3254574,0
2010-05-21,23.39,24.4,23.26,24.22,433152,0
2010-05-24,24.32,24.32,23.12,23.44,187157,0
2010-05-25,22.99,23.44,22.38,23.38,175000,0
2010-05-26,23.45,25.05,23.31,25,874151,0
2010-05-27,25.02,25.02,24.08,24.81,391367,0
2010-05-28,24.8,25.84,24.56,25.62,174355,0
2010-06-01,25.57,27.17,25.34,26.79,278413,0
2010-06-02,26.97,27.3,26.49,26.9,228805,0
2010-06-03,26.69,26.86,25.41,26.2,169459,0
2010-06-04,25.96,25.96,24.55,24.89,255177,0
2010-06-07,25.09,25.09,23.5,23.59,206615,0
2010-06-08,23.65,24.59,23.27,24.58,171362,0
2010-06-09,24.68,25.17,24.44,25.16,222287,0
2010-06-10,25.52,25.79,24.73,25.11,103754,0
2010-06-11,24.93,25.7,24.71,25.53,163515,0
2010-06-14,25.66,26.37,25.56,25.73,111701,0
2010-06-15,25.91,26.1,25.03,25.38,173538,0
2010-06-16,25.28,26.48,24.81,26.28,316748,0
2010-06-17,26.5,27.44,25.78,25.79,397691,0
2010-06-18,25.94,26.58,25.77,26.57,129886,0
2010-06-21,26.72,26.89,26.07,26.25,180511,0
2010-06-22,26.24,26.44,26.07,26.24,133764,0
2010-06-23,26.34,26.78,26,26.64,274332,0
2010-06-24,26.55,27.18,26.41,26.9,199125,0
2010-06-25,26.9,28.25,26.64,27.88,1157804,0
2010-06-28,27.86,28.91,27.42,27.43,416766,0
2010-06-29,27.14,27.14,25.53,25.75,180835,0
2010-06-30,25.63,26.07,25.47,25.65,170492,0
2010-07-01,25.59,26.59,24.36,26,266140,0
2010-07-02,26.07,26.07,24,24.65,217961,0
2010-07-06,24.86,24.94,23.12,23.39,350176,0
2010-07-07,23.44,24.52,23.19,24.48,194416,0
2010-07-08,24.64,25.56,24.05,25.04,254610,0
2010-07-09,25.03,25.3,24.66,25.08,122046,0
2010-07-12,25.06,25.25,24.13,24.2,137508,0
2010-07-13,24.48,25.25,24.15,25.19,170439,0
2010-07-14,25.17,25.17,23.72,24.38,148464,0
2010-07-15,24.55,25.68,24.4,24.68,357081,0
2010-07-16,24.54,25.04,23.61,23.74,237406,0
2010-07-19,23.75,24.18,23.5,24,127016,0
2010-07-20,23.86,24.94,23.59,24.85,152730,0
2010-07-21,25.06,25.28,24.38,24.61,125270,0
2010-07-22,25,27.7,24.66,26.4,571434,0
2010-07-23,26.45,27,25.9,26.89,212635,0
2010-07-26,26.95,27.33,25.86,26.58,245099,0
2010-07-27,26.77,27.05,26.6,26.78,127766,0
2010-07-28,26.68,27,26.27,26.77,150928,0
2010-07-29,26.95,27.25,26.47,27.03,230478,0
2010-07-30,26.8,27.5,26.8,27.32,180154,0
2010-08-02,27.7,27.99,27.34,27.49,196137,0
2010-08-03,27.31,27.49,26.49,26.52,147632,0
2010-08-04,26.59,27.23,26.25,27.05,190646,0
2010-08-05,26.81,27.78,26.49,26.69,111432,0
2010-08-06,26.49,26.84,25.85,26.25,90875,0
2010-08-09,26.25,27.28,26.12,27.06,263232,0
2010-08-10,26.81,27.17,26.25,26.66,207132,0
2010-08-11,26.15,26.15,24.95,25.1,215371,0
2010-08-12,24.72,25.78,24.45,25.46,166320,0
2010-08-13,25.29,25.44,24.55,25.1,111369,0
2010-08-16,24.99,25.38,24.62,24.68,91621,0
2010-08-17,24.99,25.25,24.53,25.18,121082,0
2010-08-18,24.93,25.6,24.61,24.85,182767,0
2010-08-19,24.82,24.96,23.95,24.44,174423,0
2010-08-20,24.4,25.26,24.14,24.97,139804,0
2010-08-23,25.09,25.37,24.73,25.03,117580,0
2010-08-24,24.66,25.14,24.47,24.71,86048,0
2010-08-25,24.53,25.16,23.97,24.86,131963,0
2010-08-26,24.89,25.02,24.11,24.13,63377,0
2010-08-27,24.5,24.76,24.04,24.72,101189,0
2010-08-30,24.53,24.95,24.03,24.04,52555,0
2010-08-31,23.91,24.61,23.63,24.41,64935,0
2010-09-01,24.77,25.06,24.37,25.06,169576,0
2010-09-02,25.15,25.5,24.87,25.42,111390,0
2010-09-03,25.65,25.96,25.41,25.89,110896,0
2010-09-07,25.72,25.72,24.61,24.92,161329,0
2010-09-08,25.18,25.42,25,25.39,70793,0
2010-09-09,25.74,25.86,25.3,25.73,85715,0
2010-09-10,25.82,25.97,25.31,25.71,113336,0
2010-09-13,26,28.18,25.92,27.49,215562,0
2010-09-14,27.46,27.51,27.02,27.07,183658,0
2010-09-15,27.03,27.34,26.8,26.84,64753,0
2010-09-16,26.8,26.97,26.2,26.58,34080,0
2010-09-17,26.73,26.73,26.01,26.04,91092,0
2010-09-20,26.15,27.17,25.77,27,192221,0
2010-09-21,27.07,27.32,26.95,27.09,130959,0
2010-09-22,27,27.14,26,26.41,52443,0
2010-09-23,26.13,26.65,25.81,25.86,65230,0
2010-09-24,26.41,27.54,26.26,26.9,123509,0
2010-09-27,26.98,27.61,26.43,27.43,199528,0
2010-09-28,27.6,27.8,27.09,27.6,135712,0
2010-09-29,27.36,27.6,26.95,27.08,86146,0
2010-09-30,27.33,27.64,26.8,27.45,104818,0
2010-10-01,27.5,28,27.15,27.92,71352,0
2010-10-04,27.9,28.67,27.44,28.18,94679,0
2010-10-05,28.5,29.46,28.5,28.75,90207,0
2010-10-06,28.65,29.03,28.33,28.83,61288,0
2010-10-07,29.15,29.34,27.96,28.09,98312,0
2010-10-08,28.16,29.14,28.16,29.11,84500,0
2010-10-11,29.09,29.9,29.06,29.2,206774,0
2010-10-12,29.07,29.6,28.98,29.25,78050,0
2010-10-13,29.39,29.45,28.86,29.22,132409,0
2010-10-14,29.09,29.5,28.93,29.16,105863,0
2010-10-15,29.4,29.4,28.5,29.05,218624,0
2010-10-18,29.1,29.25,28.36,29.08,44613,0
2010-10-19,28.7,29.13,27.86,27.95,66708,0
2010-10-20,28.07,28.59,27.99,28.09,68812,0
2010-10-21,28.29,28.5,27.27,27.59,136294,0
2010-10-22,27.68,28.45,27.66,28.13,59651,0
2010-10-25,28.48,28.89,28.26,28.66,182101,0
2010-10-26,28.46,28.78,28.18,28.61,216704,0
2010-10-27,28.66,28.66,27.05,27.56,511636,0
2010-10-28,27.98,28.28,27.46,27.9,470420,0
2010-10-29,27.84,28.08,27.58,27.81,94453,0
2010-11-01,28,28.36,27.79,28.04,118023,0
2010-11-02,28.34,28.5,27.66,28.4,222031,0
2010-11-03,28.5,29.75,28.28,29.68,276770,0
2010-11-04,30.13,30.76,29.58,29.95,159634,0
2010-11-05,29.97,30.15,29.25,29.36,114568,0
2010-11-08,29.21,29.84,29.08,29.82,92980,0
2010-11-09,30,30.15,29.81,30,141122,0
2010-11-10,30.11,30.5,29.69,30.25,213012,0
2010-11-11,29.99,30.33,29.73,30.07,169447,0
2010-11-12,29.94,30.4,29.94,30.08,56222,0
2010-11-15,30.26,30.76,30.07,30.56,89045,0
2010-11-16,30.29,30.55,30.01,30.36,111701,0
2010-11-17,30.39,30.45,30.05,30.38,70026,0
2010-11-18,30.41,31.75,30.41,30.87,107095,0
2010-11-19,30.7,30.7,30.02,30.21,105789,0
2010-11-22,30.08,30.75,30.08,30.6,47017,0
2010-11-23,30.28,30.94,30.14,30.72,109043,0
2010-11-24,30.88,31.1,30.81,30.88,71907,0
2010-11-26,30.32,30.78,30.32,30.52,25502,0
2010-11-29,30.48,31,29.92,30.93,70120,0
2010-11-30,29.42,29.74,28.9,29.51,244899,0
2010-12-01,29.8,29.88,28.76,29.24,528416,0
2010-12-02,29.58,29.8,29.19,29.5,3387445,0
2010-12-03,29.48,29.99,29.2,29.68,662345,0
2010-12-06,29.65,30.38,29.55,30.03,306038,0
2010-12-07,30.56,32.86,30.29,32.22,782022,0
2010-12-08,32.29,33.84,32.04,33.14,480146,0
2010-12-09,33.3,33.61,32.99,33.29,195157,0
2010-12-10,33.42,33.95,33.24,33.69,124343,0
2010-12-13,33.72,33.89,32.84,32.92,150401,0
2010-12-14,33.01,33.01,32.43,32.74,190008,0
2010-12-15,32.76,32.93,32.32,32.42,179715,0
2010-12-16,32.4,33.16,32.13,32.84,177869,0
2010-12-17,33,33.79,32.33,33.13,192992,0
2010-12-20,33.22,33.97,33.19,33.68,96836,0
2010-12-21,33.8,34.12,33.34,34.07,131858,0
2010-12-22,34.32,34.32,33.51,33.72,72708,0
2010-12-23,33.74,33.96,33.49,33.74,48783,0
2010-12-27,33.74,33.89,33.27,33.84,46934,0
2010-12-28,33.86,34.22,33.55,33.73,108518,0
2010-12-29,33.78,34,33.72,33.93,67912,0
2010-12-30,34,34.37,33.92,33.97,301676,0
2010-12-31,33.67,33.72,32.82,33.64,157524,0
2011-01-03,33.87,33.96,33.1,33.36,257941,0
2011-01-04,32.76,32.76,31.26,31.82,246183,0
2011-01-05,31.67,32.04,31.24,31.94,85318,0
2011-01-06,31.9,31.9,31.18,31.5,177664,0
2011-01-07,31.64,31.64,30.51,30.79,134473,0
2011-01-10,30.67,31.8,30,31.75,339525,0
2011-01-11,31.93,31.99,31.14,31.28,94229,0
2011-01-12,31.65,32.5,31.33,32.3,167541,0
2011-01-13,32.35,33.27,32.3,32.51,162397,0
2011-01-14,32.57,32.79,32.08,32.48,248439,0
2011-01-18,32.47,32.6,32.06,32.6,108818,0
2011-01-19,32.53,32.7,31.55,32.24,121583,0
2011-01-20,32.14,32.53,31.78,32.06,123251,0
2011-01-21,33.38,34,33.35,33.68,292088,0
2011-01-24,33.68,33.96,33.09,33.82,249186,0
2011-01-25,33.61,33.76,33.43,33.6,158683,0
2011-01-26,33.75,33.99,33.42,33.5,3858102,0
2011-01-27,33.43,33.57,32.37,32.5,339641,0
2011-01-28,32.51,32.51,31.14,31.8,316338,0
2011-01-31,31.91,32.71,31.33,31.73,177205,0
2011-02-01,31.89,32.6,31.51,31.74,157807,0
2011-02-02,31.73,31.86,31.13,31.3,156100,0
2011-02-03,31.38,32.16,31.17,32.13,220593,0
2011-02-04,32,32.36,31.49,32,143383,0
2011-02-07,31.98,32.67,31.64,32.17,112625,0
2011-02-08,32.2,32.74,32.11,32.73,76653,0
2011-02-09,32.5,32.93,32.34,32.86,95785,0
2011-02-10,32.73,33.63,32.47,33.59,104853,0
2011-02-11,33.58,34.79,33.55,34.77,132443,0
2011-02-14,34.88,35.36,34.85,35.3,124857,0
2011-02-15,35.14,35.38,34.19,34.26,192168,0
2011-02-16,34.06,34.55,32.21,33.65,662983,0
2011-02-18,34.6,35.5,34.5,35.04,158460,0
2011-02-22,34.63,34.95,34.37,34.54,140395,0
2011-02-23,34.8,34.89,33.99,34.51,301774,0
2011-02-24,34.49,35.02,33.91,34.98,321789,0
2011-02-25,35.08,35.5,34.75,35.2,95382,0
2011-02-28,35.22,35.31,34.49,34.79,136649,0
2011-03-01,34.91,35.07,32.68,32.97,1767349,0
2011-03-02,33.17,33.19,32.19,32.38,331739,0
2011-03-03,32.64,33.64,32.59,33.42,231793,0
2011-03-04,33.53,33.53,33.05,33.36,125833,0
2011-03-07,33.49,33.63,32.98,33.26,148820,0
2011-03-08,32.88,33.76,32.88,33.69,158234,0
2011-03-09,33.54,33.86,33.53,33.71,237492,0
2011-03-10,33.41,33.76,33.03,33.41,217505,0
2011-03-11,33.25,33.87,33.15,33.4,154161,0
2011-03-14,33.12,33.36,32.38,33.19,358267,0
2011-03-15,32.44,33.05,32.06,32.77,246510,0
2011-03-16,32.67,32.79,32.04,32.41,279228,0
2011-03-17,32.88,33.07,32.1,32.4,280642,0
2011-03-18,32.63,32.86,31.76,32.05,1664712,0
2011-03-21,31.79,33.09,31.79,32.64,350619,0
2011-03-22,32.75,32.75,31.55,31.63,286190,0
2011-03-23,31.61,32.62,30.93,32.52,471897,0
2011-03-24,32.61,33.2,32.3,32.88,395149,0
2011-03-25,33.19,33.83,33,33.36,266758,0
2011-03-28,33.54,33.96,33.15,33.53,264809,0
2011-03-29,33.44,33.97,33.07,33.68,232181,0
2011-03-30,33.96,34.49,33.65,34.25,287158,0
2011-03-31,34.2,34.25,33.71,33.83,364628,0
2011-04-01,34.28,34.43,33.66,33.91,182320,0
2011-04-04,34.06,34.31,33.45,34.19,113486,0
2011-04-05,34.21,36,34.21,35.49,366482,0
2011-04-06,35.63,35.79,34.82,35.35,126850,0
2011-04-07,35.43,36.38,35.31,35.54,182170,0
2011-04-08,35.72,36.02,34.59,34.77,247241,0
2011-04-11,34.74,35.24,34.61,35.11,111661,0
2011-04-12,34.85,35.74,34.7,35.22,227352,0
2011-04-13,35.3,35.55,34.9,35.37,355798,0
2011-04-14,34.97,35.36,34.97,35.21,193008,0
2011-04-15,35.06,35.85,35.03,35.41,259804,0
2011-04-18,34.97,35.52,34.46,35.31,96217,0
2011-04-19,35.45,36.79,35.16,35.77,355656,0
2011-04-20,36.14,36.44,35.92,36.3,153622,0
2011-04-21,36.56,36.81,36.3,36.66,147445,0
2011-04-25,36.47,36.67,36.19,36.38,256424,0
2011-04-26,36.38,37.09,36.08,36.12,272463,0
2011-04-27,38.88,41.51,38.38,40.05,1524427,0
2011-04-28,40.04,41.43,40.04,40.72,266967,0
2011-04-29,39.82,39.83,38.05,39.02,892539,0
2011-05-02,39.05,39.48,38.04,38.15,270523,0
2011-05-03,38.24,38.38,37.63,38.15,214292,0
2011-05-04,38.19,38.52,37.58,38.13,150304,0
2011-05-05,37.98,38.85,37.42,37.9,206993,0
2011-05-06,38.25,39.07,38.03,38.77,323271,0
2011-05-09,38.77,39.19,38.5,39.16,153806,0
2011-05-10,39.16,39.5,38.93,39.27,106690,0
2011-05-11,39.31,39.42,38.04,38.96,206699,0
2011-05-12,38.91,40,38.31,39.76,195602,0
2011-05-13,39.85,40,39.4,39.59,81365,0
2011-05-16,39.33,39.57,38.7,38.97,127465,0
2011-05-17,38.7,39.22,38.27,38.88,134185,0
2011-05-18,38.94,39.13,38.41,38.91,126544,0
2011-05-19,39.25,39.35,38.75,38.93,96337,0
2011-05-20,38.51,38.79,37.4,37.97,203040,0
2011-05-23,37.58,38.51,36.8,37.97,168515,0
2011-05-24,38.11,38.57,37.72,37.81,76194,0
2011-05-25,37.58,38.83,37.45,38.35,149916,0
2011-05-26,38.33,39.48,38.21,39.27,198955,0
2011-05-27,39.33,40.22,39.29,39.81,168347,0
2011-05-31,40.35,41.37,39.9,40.73,335728,0
2011-06-01,40.72,41.04,39.98,40.01,218930,0
2011-06-02,40.01,40.51,39.43,40.35,192407,0
2011-06-03,40.05,40.99,39.56,40.49,284311,0
2011-06-06,40.38,40.87,40.17,40.73,248575,0
2011-06-07,40.9,42.94,40.9,41.81,420935,0
2011-06-08,41.83,41.99,41.1,41.2,467230,0
2011-06-09,41.37,42.81,41.18,42.43,231185,0
2011-06-10,42.12,42.64,41.43,41.6,251560,0
2011-06-13,41.63,42.43,41.41,41.96,341263,0
2011-06-14,42.59,44.43,42.25,44.42,329342,0
2011-06-15,44.02,44.36,43.24,43.59,493663,0
2011-06-16,43.69,43.8,42.75,43.42,247916,0
2011-06-17,43.5,44.19,43.28,43.61,757717,0
2011-06-20,43.49,43.86,43.26,43.5,472393,0
2011-06-21,43.81,45.54,43.43,45.48,224808,0
2011-06-22,45.48,46.49,45.17,45.45,268962,0
2011-06-23,45.01,45.81,44.36,45,393058,0
2011-06-24,45.12,45.89,44.37,44.94,1465982,0
2011-06-27,44.87,45.09,43.91,44.43,254056,0
2011-06-28,44.62,46.32,44.43,45.98,338206,0
2011-06-29,46.21,46.79,45.24,45.54,210792,0
2011-06-30,45.73,46.31,45.43,45.76,166065,0
2011-07-01,45.81,48.09,45.81,47.92,482718,0
2011-07-05,47.83,48.36,45.82,45.94,477115,0
2011-07-06,45.6,46.24,45.49,45.77,326593,0
2011-07-07,46.28,46.43,45.53,46,348533,0
2011-07-08,45.36,46.14,44.9,46,197437,0
2011-07-11,45.17,45.99,45.07,45.53,192902,0
2011-07-12,45.41,45.81,45.13,45.14,120475,0
2011-07-13,45.47,46.15,45.38,45.8,192485,0
2011-07-14,45.99,46.07,44.43,44.87,191338,0
2011-07-15,44.97,45.02,44.07,44.94,242397,0
2011-07-18,44.78,44.91,44.24,44.72,102056,0
2011-07-19,45.22,47.09,45.22,46.92,223695,0
2011-07-20,47.12,47.51,45.59,45.97,183682,0
2011-07-21,46.33,47.14,45.9,46.5,174979,0
2011-07-22,46.59,46.89,46.13,46.28,175865,0
2011-07-25,46.03,46.45,45.15,45.2,378662,0
2011-07-26,45.29,46.2,43.81,43.97,328139,0
2011-07-27,43.82,44.02,42.9,42.97,225460,0
2011-07-28,43.5,46.67,43.25,46.66,711503,0
2011-07-29,42.05,44.49,39.81,43.56,1376478,0
2011-08-01,43.94,44.41,43.13,43.77,372634,0
2011-08-02,43.5,44.15,43.22,43.3,570532,0
2011-08-03,43.54,44.13,42.78,43.52,407126,0
2011-08-04,42.69,42.75,40.57,40.86,450554,0
2011-08-05,41.4,42.19,39.42,41.07,347747,0
2011-08-08,39.84,41.67,38.7,38.75,472399,0
2011-08-09,39.4,42.48,38.4,42.28,537848,0
2011-08-10,41.05,41.64,38.58,39.92,649296,0
2011-08-11,40.19,41.45,39.74,40.18,523368,0
2011-08-12,40.68,41.06,39.01,40.03,488872,0
2011-08-15,40.34,41.33,39.34,41.3,262858,0
2011-08-16,40.7,41.38,40.7,41.03,436615,0
2011-08-17,41.4,41.89,40.01,40.56,248393,0
2011-08-18,39.18,39.72,38,38.41,529730,0
2011-08-19,37.56,39.39,37.53,38.95,499341,0
2011-08-22,40.03,40.6,39.29,40.05,295411,0
2011-08-23,40.24,42.45,39.82,42.27,305677,0
2011-08-24,42.2,43.23,41.99,42.73,159478,0
2011-08-25,43.24,43.82,41.25,41.41,278383,0
2011-08-26,41.27,42.7,40.18,42.55,259571,0
2011-08-29,42.99,44.41,42.82,44.38,256429,0
2011-08-30,44.1,45.58,43.72,45.09,412195,0
2011-08-31,45.58,45.8,43.5,44.3,456825,0
2011-09-01,44.37,44.96,43.7,43.8,397954,0
2011-09-02,42.57,44.38,42.55,44.09,345517,0
2011-09-06,42.15,44.17,42.15,43.46,474752,0
2011-09-07,44.19,46.4,43.94,46.34,406134,0
2011-09-08,45.87,46.03,42.42,42.67,860622,0
2011-09-09,42.18,42.59,39.68,39.83,692263,0
2011-09-12,39.4,41.16,39.05,40.98,294304,0
2011-09-13,41.06,41.83,40.56,41.32,242479,0
2011-09-14,41.99,42.17,41.16,41.33,235232,0
2011-09-15,42.16,42.16,41.24,41.55,180604,0
2011-09-16,41.79,41.99,40.79,41.84,567223,0
2011-09-19,41.02,42.96,40.49,42.63,288330,0
2011-09-20,43,43.44,40.97,40.99,316768,0
2011-09-21,41.21,41.21,38.88,38.93,393689,0
2011-09-22,37.57,39.4,37.13,38.87,395832,0
2011-09-23,38.76,39.9,38.49,39.76,217122,0
2011-09-26,40.04,40.64,39.65,40.14,402617,0
2011-09-27,40.57,40.57,38.83,39.25,464342,0
2011-09-28,39.28,39.69,37.95,38.01,169804,0
2011-09-29,38.7,38.85,35.88,38.03,357752,0
2011-09-30,37.29,37.78,36.87,37.44,395100,0
2011-10-03,37.23,38,36.19,36.29,423282,0
2011-10-04,36.16,38.24,35.78,38.11,316602,0
2011-10-05,38.23,39.02,37.42,38.33,282120,0
2011-10-06,38.18,39.27,38.18,39.22,209476,0
2011-10-07,39.26,39.87,37.67,38.03,318415,0
2011-10-10,38.69,40.14,38.48,40.05,178632,0
2011-10-11,39.84,39.84,37.57,38.25,402914,0
2011-10-12,38.36,38.39,34.49,35.24,2259443,0
2011-10-13,35.1,36.13,34.94,35.48,536106,0
2011-10-14,35.95,36.98,35.2,36.7,720600,0
2011-10-17,36.43,37.48,36.19,37.28,343293,0
2011-10-18,37.45,38.51,36.82,38.05,446622,0
2011-10-19,37.9,38.85,37.38,37.62,303620,0
2011-10-20,37.89,38.31,36.87,37.69,447934,0
2011-10-21,38.37,40,37.87,39.8,495979,0
2011-10-24,39.98,41.64,39.57,41.46,589244,0
2011-10-25,41.02,41.21,39.5,39.59,489311,0
2011-10-26,39.9,40,35.95,37.42,1561268,0
2011-10-27,39.37,39.94,37.66,38.6,805453,0
2011-10-28,38.63,38.63,37.56,37.89,515238,0
2011-10-31,37.5,37.97,37.34,37.71,371796,0
2011-11-01,36.51,37.79,36.5,37.09,413279,0
2011-11-02,37.34,38.2,37,38,300706,0
2011-11-03,38.42,38.56,37.24,37.94,257017,0
2011-11-04,37.6,37.78,37.09,37.41,402467,0
2011-11-07,37.31,38.07,37.02,37.53,298809,0
2011-11-08,37.6,37.82,37,37.65,313029,0
2011-11-09,36.96,37.83,36.79,36.89,369976,0
2011-11-10,37.31,37.62,36.41,37.24,294412,0
2011-11-11,37.33,38.53,36.79,38.31,306488,0
2011-11-14,38.22,38.6,37.68,38.12,155030,0
2011-11-15,38.01,39.6,37.5,39.48,179620,0
2011-11-16,38.88,39.41,37.97,38.03,339886,0
2011-11-17,38.16,38.51,37.72,38.23,193678,0
2011-11-18,38.18,38.74,37.71,38.05,120107,0
2011-11-21,37.4,37.68,36.46,36.7,259300,0
2011-11-22,36.52,37.21,36.07,36.84,274297,0
2011-11-23,36.61,36.73,35.58,36.07,234385,0
2011-11-25,35.62,35.97,35.23,35.36,192756,0
2011-11-28,36.66,37.13,36.16,36.5,303523,0
2011-11-29,36.22,36.64,35.68,35.7,204060,0
2011-11-30,36.85,37.11,36.23,36.81,482623,0
2011-12-01,36.62,37.94,36.04,37.83,275807,0
2011-12-02,38.24,38.88,38.22,38.65,224885,0
2011-12-05,39.12,39.34,38.26,38.9,675817,0
2011-12-06,38.82,39.2,38.27,38.46,204683,0
2011-12-07,38.3,38.97,37.84,38.8,203717,0
2011-12-08,38.42,38.87,37.47,37.74,179867,0
2011-12-09,37.8,38.61,37.5,38.4,197628,0
2011-12-12,38.02,38.02,37.37,37.74,129707,0
2011-12-13,38,38.34,36.84,37,215177,0
2011-12-14,36.75,36.82,35.44,35.61,644522,0
2011-12-15,36.12,36.21,34.82,35.4,344480,0
2011-12-16,35.75,36.31,35.07,36.2,766960,0
2011-12-19,36.45,36.98,35.6,35.75,263005,0
2011-12-20,36.55,38.34,36.39,38.33,255769,0
2011-12-21,38.13,38.48,37.21,38.36,139349,0
2011-12-22,38.35,39.12,38.35,39.01,198826,0
2011-12-23,39.16,39.79,38.99,39.58,144991,0
2011-12-27,39.33,40.29,39.24,40.12,114016,0
2011-12-28,40.2,40.33,39.48,39.71,195328,0
2011-12-29,39.84,40.37,39.64,40.01,197357,0
2011-12-30,39.89,40.9,39.54,39.88,172098,0
2012-01-03,39.53,41.2,39.53,40.3,366596,0
2012-01-04,40.01,40.3,39.43,40.19,252040,0
2012-01-05,40.27,41.08,39.57,40.92,218342,0
2012-01-06,40.76,42.9,40.5,40.64,431716,0
2012-01-09,40.71,40.96,39.81,40.7,154239,0
2012-01-10,41.07,41.31,40.51,40.73,127279,0
2012-01-11,40.45,42.05,40.45,41.65,331484,0
2012-01-12,41.62,42.16,40.67,42.16,218038,0
2012-01-13,41.77,42.73,41.72,42.42,265601,0
2012-01-17,42.64,42.76,41.95,42.2,190883,0
2012-01-18,42.22,43.24,41.81,43.24,321374,0
2012-01-19,43.28,43.29,42.52,42.81,183269,0
2012-01-20,42.68,43.3,42.68,43.19,131797,0
2012-01-23,43.18,43.84,42.76,43.04,175611,0
2012-01-24,43.05,43.86,42.91,43.7,213043,0
2012-01-25,43.6,45.21,43.24,44.35,161377,0
2012-01-26,44.5,44.5,43.11,43.53,160705,0
2012-01-27,43.34,43.84,41.2,43.78,453039,0
2012-01-30,43.33,43.41,42.28,42.45,254810,0
2012-01-31,42.84,42.84,42.2,42.74,319981,0
2012-02-01,43.07,43.51,42.5,43.41,211912,0
2012-02-02,43.48,44.7,42.64,42.85,234859,0
2012-02-03,43.5,44.3,43.38,43.75,209178,0
2012-02-06,43.78,44.15,43.4,43.96,120524,0
2012-02-07,43.92,44.59,43.75,44.25,143373,0
2012-02-08,44.19,44.42,43.6,43.78,193539,0
2012-02-09,43.9,44.29,43.55,43.99,183203,0
2012-02-10,43.32,44.1,43.32,43.49,141770,0
2012-02-13,44.22,44.5,43.55,43.74,143602,0
2012-02-14,43.91,44.25,43.14,43.76,186709,0
2012-02-15,44.37,44.37,42.55,42.77,137923,0
2012-02-16,42.95,44.15,42.52,42.94,238390,0
2012-02-17,43.11,43.58,43.05,43.36,229099,0
2012-02-21,43.5,44.1,42.97,43.71,313231,0
2012-02-22,43.72,44.39,43.59,43.99,340134,0
2012-02-23,44.23,44.95,43.65,44.44,299385,0
2012-02-24,44.25,44.72,42.74,43.15,285852,0
2012-02-27,42.93,44.95,42.88,44.71,624862,0
2012-02-28,45.84,45.84,42.13,43.72,823657,0
2012-02-29,44.15,44.33,42.43,42.43,379954,0
2012-03-01,42.85,43.97,42.51,43.53,379767,0
2012-03-02,43.56,43.8,42.7,43.08,276014,0
2012-03-05,43.07,43.54,42.6,43.27,230766,0
2012-03-06,42.8,43.5,42.53,43.07,254182,0
2012-03-07,42.97,43.11,42.4,42.5,310099,0
2012-03-08,42.96,43.48,42.4,42.74,239501,0
2012-03-09,42.77,43.7,42.43,43.32,467970,0
2012-03-12,43.26,43.69,42.4,42.54,259670,0
2012-03-13,43.53,43.53,42.47,42.81,445174,0
2012-03-14,42.88,43.21,41.95,42.23,323696,0
2012-03-15,42.28,42.28,41.62,42.03,261561,0
2012-03-16,42.34,42.62,41.84,42.39,514143,0
2012-03-19,42.32,42.83,41.81,42.7,439504,0
2012-03-20,42.36,43.36,41.99,43.19,290432,0
2012-03-21,43.38,43.62,43.04,43.48,300352,0
2012-03-22,43.27,44.56,43.12,43.44,364202,0
2012-03-23,43.52,44.09,42.93,43.99,255263,0
2012-03-26,44.66,45.54,44.27,45.19,343378,0
2012-03-27,45.32,46.15,45.28,45.49,579379,0
2012-03-28,45.63,45.63,43.95,44.54,326358,0
2012-03-29,44.11,44.35,43.52,44,220005,0
2012-03-30,44.34,44.44,43.93,44.21,350932,0
2012-04-02,44.21,44.55,43.87,44.41,232614,0
2012-04-03,44.38,44.79,44.13,44.47,298272,0
2012-04-04,44.01,44.41,43.44,44.4,248374,0
2012-04-05,44.19,45.03,44.16,44.45,195107,0
2012-04-09,43.69,44.84,43.49,44.68,305113,0
2012-04-10,44.72,44.86,43.34,43.42,363967,0
2012-04-11,43.85,43.85,42.67,43.3,303206,0
2012-04-12,43.42,44.41,43.28,44.3,237825,0
2012-04-13,43.99,44.18,43.24,43.92,202695,0
2012-04-16,44.03,44.82,43.38,44.48,204840,0
2012-04-17,44.65,46.58,44.65,46.27,386262,0
2012-04-18,46.25,47.08,46.15,46.87,313692,0
2012-04-19,46.79,47.28,46.31,46.69,268034,0
2012-04-20,47.16,47.26,46.07,46.44,204386,0
2012-04-23,45.8,47.09,45.54,47.07,226718,0
2012-04-24,46.92,46.92,45,46.17,348101,0
2012-04-25,46.85,47.79,46.75,47.44,463065,0
2012-04-26,47.4,48.39,47.4,48.16,238527,0
2012-04-27,48.35,49.05,47.83,48.9,291763,0
2012-04-30,48.69,48.8,46.85,47.07,338888,0
2012-05-01,47.07,47.67,45.77,45.9,798254,0
2012-05-02,45.68,47.42,45.34,47.25,484970,0
2012-05-03,47.45,49.27,46.39,46.95,258092,0
2012-05-04,46.71,48.01,45.39,45.42,403853,0
2012-05-07,45.68,46,44,44.76,1002548,0
2012-05-08,46.02,54.16,45.18,51.61,2854138,0
2012-05-09,51.24,54.91,51,54.07,1305453,0
2012-05-10,54.03,54.2,52.84,54.16,1481532,0
2012-05-11,53.73,55.29,53.53,54.15,661763,0
2012-05-14,53.61,54.39,53.31,53.79,469141,0
2012-05-15,53.86,54,52.38,52.88,719710,0
2012-05-16,52.91,53.25,52.58,52.84,480802,0
2012-05-17,51.63,52.31,48.86,49.02,805487,0
2012-05-18,49.02,49.91,48.13,48.83,440082,0
2012-05-21,49.06,50.61,48.12,49.85,284217,0
2012-05-22,50.03,50.34,49.04,49.57,254661,0
2012-05-23,49.32,50.11,48.79,49.8,355803,0
2012-05-24,49.95,51.3,49.42,51.13,304456,0
2012-05-25,51.12,51.24,49.86,50.4,270704,0
2012-05-29,50.5,50.93,49.16,50.64,273086,0
2012-05-30,50.24,50.24,49,49.66,218596,0
2012-05-31,49.79,50.26,48.77,49.52,162787,0
2012-06-01,48.29,49.24,47.98,48.81,484233,0
2012-06-04,48.83,49.52,47.86,49.04,266318,0
2012-06-05,48.72,51.07,48.57,50.36,483351,0
2012-06-06,50.51,51.92,49.98,51.06,281280,0
2012-06-07,51.57,51.81,49.84,50.25,219170,0
2012-06-08,50.17,50.99,49.69,50.65,207270,0
2012-06-11,51.16,51.33,49.62,49.71,175616,0
2012-06-12,49.7,50.72,49.18,50.67,206845,0
2012-06-13,50.34,50.72,48.8,49.23,318197,0
2012-06-14,49.12,49.55,48.68,49.04,356452,0
2012-06-15,49.34,50.55,48.05,50.38,675364,0
2012-06-18,50.09,51.76,49.46,51.19,410674,0
2012-06-19,51.48,55,51.36,53.84,952478,0
2012-06-20,53.96,55.01,53.15,54.76,488759,0
2012-06-21,54.89,55,53.1,53.34,342316,0
2012-06-22,53.78,55.03,53.22,54.16,986935,0
2012-06-25,53.37,54.01,52.76,53.51,237453,0
2012-06-26,53.85,54.55,52.76,53.41,423533,0
2012-06-27,53.5,53.89,52.67,52.7,430484,0
2012-06-28,52.35,52.9,51.76,52.55,413709,0
2012-06-29,53.67,55.35,53.41,54.93,438217,0
2012-07-02,55.23,56.62,54.79,56.07,470678,0
2012-07-03,55.92,56.43,55.5,56.05,174204,0
2012-07-05,55.85,57.52,55.61,56.75,297327,0
2012-07-06,56.27,56.53,55.45,55.94,195050,0
2012-07-09,55.95,57.22,55.63,56.74,478301,0
2012-07-10,57.28,58.22,56.37,57.14,560274,0
2012-07-11,57.05,57.1,55.12,55.9,289990,0
2012-07-12,55.41,55.5,54.67,55.17,311588,0
2012-07-13,55.29,56.88,55.29,56.16,180031,0
2012-07-16,55.93,56.07,54.54,55.02,196600,0
2012-07-17,55.57,57.46,55.15,55.2,378436,0
2012-07-18,55.28,56.62,55.06,55.5,235161,0
2012-07-19,55.8,56.5,55.23,55.57,171693,0
2012-07-20,55.01,55.32,53.97,54.27,220159,0
2012-07-23,53.14,54.98,52.41,54.32,253344,0
2012-07-24,54.43,55.24,53.22,53.91,150848,0
2012-07-25,54.38,56.05,54.38,55.47,323674,0
2012-07-26,57.41,58.49,55.21,56.98,511477,0
2012-07-27,57.22,58.88,57.12,58.41,537819,0
2012-07-30,58.41,58.55,57.32,57.81,217508,0
2012-07-31,57.76,57.76,54.62,54.92,481845,0
2012-08-01,55.63,55.99,54.95,55.13,271612,0
2012-08-02,54.93,56.36,54.14,55.95,284788,0
2012-08-03,56.95,57.08,55.56,56.43,300837,0
2012-08-06,56.87,58.23,56.29,56.71,488459,0
2012-08-07,58.25,61.49,57.96,60.52,958315,0
2012-08-08,61,61.83,59.36,59.8,368496,0
2012-08-09,59.52,60.31,58.07,59.85,431875,0
2012-08-10,59.33,59.68,57.51,57.67,276224,0
2012-08-13,57.53,57.69,56.43,56.47,538791,0
2012-08-14,56.71,57.89,56.18,56.49,505650,0
2012-08-15,56.46,56.46,55.12,55.55,460120,0
2012-08-16,55.22,55.71,54.43,54.84,702796,0
2012-08-17,54.84,55.1,53.87,54.79,431949,0
2012-08-20,54.81,55.68,54.33,54.67,543268,0
2012-08-21,54.97,55.45,53.1,53.76,532138,0
2012-08-22,53.94,55.17,53.85,54.67,295730,0
2012-08-23,54.42,54.7,52.9,53.32,420865,0
2012-08-24,53.4,53.84,53.06,53.6,273082,0
2012-08-27,53.9,54.44,53.54,54.31,218706,0
2012-08-28,54.15,54.75,53.76,54.24,155593,0
2012-08-29,54.37,54.95,53.85,54.29,207414,0
2012-08-30,53.95,54.41,52.92,54.07,253259,0
2012-08-31,54.32,54.97,53.17,53.61,225202,0
2012-09-04,53.93,56.53,53.9,56.35,549685,0
2012-09-05,57.99,58.23,57.29,57.92,921498,0
2012-09-06,58,58.79,57.79,58.79,495504,0
2012-09-07,58.99,59.65,57.95,59.55,441936,0
2012-09-10,59.08,59.98,58.78,59.4,526157,0
2012-09-11,59.22,59.64,58.58,58.7,270611,0
2012-09-12,58.28,58.85,58.06,58.32,249997,0
2012-09-13,58.6,58.6,57.4,57.9,256318,0
2012-09-14,58.16,58.66,57.87,58.05,221227,0
2012-09-17,57.95,57.95,56.76,57.51,190800,0
2012-09-18,57.3,57.69,57.09,57.69,123759,0
2012-09-19,57.76,58.9,57.69,58.74,267403,0
2012-09-20,58.42,59.44,58.25,58.76,278963,0
2012-09-21,59.51,59.51,58.53,59.29,466983,0
2012-09-24,59,60.06,58.35,58.43,228786,0
2012-09-25,58.6,59,57.01,57.08,196622,0
2012-09-26,57.14,57.14,55.56,56.31,227988,0
2012-09-27,56.55,57.61,55.07,57.37,215166,0
2012-09-28,57.02,58.44,56.33,58.32,261392,0
2012-10-01,58.42,58.8,57.42,57.74,278002,0
2012-10-02,58.15,58.21,57.17,58.09,244089,0
2012-10-03,58.36,58.48,57.34,58.41,192243,0
2012-10-04,58.6,59.62,58.02,58.89,292047,0
2012-10-05,59.13,59.34,57.29,57.59,294201,0
2012-10-08,57.54,58.46,56.44,58.18,279712,0
2012-10-09,58.27,58.27,56.67,57.03,135314,0
2012-10-10,57.03,57.99,56.82,57.56,97196,0
2012-10-11,58.08,58.08,56.71,56.71,74177,0
2012-10-12,56.63,57.07,55.97,56.79,270508,0
2012-10-15,56.82,57.86,56.11,57.82,144970,0
2012-10-16,58.11,58.74,57.59,57.84,102484,0
2012-10-17,57.81,58.87,57.48,58.72,145903,0
2012-10-18,58.51,58.96,57.38,57.76,137939,0
2012-10-19,57.44,58.22,56.94,57.53,163748,0
2012-10-22,57.55,57.66,56.88,57.63,162426,0
2012-10-23,57.02,58.47,56.44,57.86,140863,0
2012-10-24,57.89,57.96,56.2,56.58,167651,0
2012-10-25,57.15,57.56,56.31,57.37,234369,0
2012-10-26,57.45,57.63,56.62,57.38,139262,0
2012-10-31,57.57,57.82,56.94,57.24,258541,0
2012-11-01,57.56,58.19,55.77,57.96,333853,0
2012-11-02,58.11,58.4,54.62,54.98,298941,0
2012-11-05,54.93,55.47,53.15,53.3,450200,0
2012-11-06,57.5,61.89,56.8,61.67,1291792,0
2012-11-07,60.82,60.88,59.28,60.11,486282,0
2012-11-08,60.13,60.13,57.7,57.94,373962,0
2012-11-09,57.7,58.99,56.98,57.73,271871,0
2012-11-12,58.19,58.86,57.19,57.76,141478,0
2012-11-13,57.41,58.55,56.99,57.68,222336,0
2012-11-14,57.79,57.79,56.17,56.52,232767,0
2012-11-15,56.62,57.46,54.76,57.42,473603,0
2012-11-16,57.21,58.25,56.51,57.77,249600,0
2012-11-19,58.17,60.69,58.04,59.83,327749,0
2012-11-20,59.75,60.41,58.66,58.91,225651,0
2012-11-21,59.04,59.5,58.23,58.69,105946,0
2012-11-23,59,60.25,58.99,60.25,64563,0
2012-11-26,59.95,60.64,58.02,59.14,138097,0
2012-11-27,58.9,59.42,58.34,58.56,145551,0
2012-11-28,58.31,60.13,58.26,60.04,147801,0
2012-11-29,59.2,60.63,59.17,59.83,108214,0
2012-11-30,59.72,59.8,58.78,59.26,206420,0
2012-12-03,59.36,59.95,58.55,59.06,311484,0
2012-12-04,58.98,59.05,56.83,57.56,395585,0
2012-12-05,57.71,58.4,57.22,57.88,210696,0
2012-12-06,57.79,58.46,57.4,57.5,131932,0
2012-12-07,57.68,57.78,56.84,57.29,164220,0
2012-12-10,57.24,58.23,56.75,57.47,174210,0
2012-12-11,57.73,58.12,56.47,57.1,202171,0
2012-12-12,57.12,57.82,56.42,56.64,223022,0
2012-12-13,56.64,57.39,56.27,56.52,222668,0
2012-12-14,56.27,56.89,55.21,55.68,331765,0
2012-12-17,55.03,56.56,55.03,56.45,265905,0
2012-12-18,56.74,58.84,56.51,58.76,310803,0
2012-12-19,59.01,59.7,58.96,59.31,162857,0
2012-12-20,59.32,59.33,57.76,58.23,249313,0
2012-12-21,57.8,58.48,57.25,57.51,352286,0
2012-12-24,57.52,58.14,57.11,57.41,51737,0
2012-12-26,57.36,57.44,55.52,56.1,209075,0
2012-12-27,56.19,56.45,54.58,56.01,230649,0
2012-12-28,55.58,56.59,55.21,55.98,176935,0
2012-12-31,53.5,57.56,53.39,57.36,344518,0
2013-01-02,58.33,58.77,54.59,56.08,665278,0
2013-01-03,56.32,57.23,55.45,56.52,332817,0
2013-01-04,56.89,56.89,56,56.4,355531,0
2013-01-07,56.04,56.34,55.34,55.88,254400,0
2013-01-08,56.01,56.01,54.7,54.9,314503,0
2013-01-09,55,55.43,54.33,54.82,254170,0
2013-01-10,55,56.02,53.77,55.78,411267,0
2013-01-11,55.95,56.49,55.62,56.26,415078,0
2013-01-14,56.09,56.6,55.42,56.1,325676,0
2013-01-15,55.96,57.66,55.35,57.26,326288,0
2013-01-16,57.5,59.16,57.03,58.22,423356,0
2013-01-17,58.18,60.12,58.18,59.9,384549,0
2013-01-18,60.18,61.38,60.06,61.33,512998,0
2013-01-22,61.5,61.5,60.66,61.41,287216,0
2013-01-23,61.23,61.59,60.68,61.57,244200,0
2013-01-24,61.51,62.97,60.82,61.99,429997,0
2013-01-25,62,62.37,61.35,62.3,237986,0
2013-01-28,62.12,62.23,61.75,61.87,347551,0
2013-01-29,61.65,61.67,60.62,61.05,262692,0
2013-01-30,61.17,61.17,60.3,60.52,278054,0
2013-01-31,60.45,61.47,60.19,61.08,271244,0
2013-02-01,61.51,61.65,58.18,58.48,697714,0
2013-02-04,57.99,58.78,57.62,58.6,464375,0
2013-02-05,59.39,61.1,59.39,60.43,308072,0
2013-02-06,60.13,60.99,59.99,60.98,169276,0
2013-02-07,60.75,61.29,60.34,60.93,155155,0
2013-02-08,60.92,62.15,60.92,62.07,191221,0
2013-02-11,61.88,62,61.11,61.4,197730,0
2013-02-12,61.28,61.7,61.1,61.35,255104,0
2013-02-13,61.33,62,61.15,61.95,254882,0
2013-02-14,62.1,64.92,62,64.62,422578,0
2013-02-15,64.86,65.5,63.69,64.23,349076,0
2013-02-19,64.29,65.93,63.08,64.78,556624,0
2013-02-20,64.79,64.9,63.55,63.68,332626,0
2013-02-21,63.57,63.95,62.35,62.76,305759,0
2013-02-22,63.14,64.43,62.35,64.43,253923,0
2013-02-25,64.85,64.93,63.04,63.22,780499,0
2013-02-26,56.21,56.8,50.3,51.44,4270279,0
2013-02-27,52.01,53.44,50.89,51.98,1286115,0
2013-02-28,51.3,52.67,50.51,52.55,1027776,0
2013-03-01,52.08,52.64,51.33,52.55,709622,0
2013-03-04,52.53,53.38,52.07,52.88,625586,0
2013-03-05,53.23,53.86,52.83,53.6,602198,0
2013-03-06,53.71,53.72,52.56,52.76,617269,0
2013-03-07,52.89,52.98,51.57,51.66,590625,0
2013-03-08,52,52.14,51.46,51.9,542661,0
2013-03-11,51.89,52,50.56,50.62,414692,0
2013-03-12,52.4,52.7,50.42,50.92,736757,0
2013-03-13,50.85,51.5,50.75,51.19,244700,0
2013-03-14,51.23,52.47,50.95,52.12,514071,0
2013-03-15,52.19,52.72,52.04,52.15,537739,0
2013-03-18,51.53,52.29,50.76,50.99,304509,0
2013-03-19,51.21,51.43,49.86,50.58,354822,0
2013-03-20,50.79,51.16,50.32,50.9,336801,0
2013-03-21,50.6,51.05,49.68,49.77,366265,0
2013-03-22,49.94,50.62,49.32,50.3,314878,0
2013-03-25,50.17,50.45,48.59,49.08,523726,0
2013-03-26,49.38,49.38,48.62,49.14,364851,0
2013-03-27,48.97,49.26,48.22,48.85,483378,0
2013-03-28,48.97,49.03,48.44,48.85,339287,0
2013-04-01,48.66,48.99,47.4,47.69,514439,0
2013-04-02,47.84,48.56,47.76,48.45,616084,0
2013-04-03,48.58,48.61,47.22,47.59,392745,0
2013-04-04,47.78,47.78,46.63,47.14,456692,0
2013-04-05,46.34,47.5,45.9,47.46,589895,0
2013-04-08,47.59,49.25,47.55,48.97,495663,0
2013-04-09,48.97,48.97,48.03,48.44,195092,0
2013-04-10,48.51,50.89,48.32,50.75,909519,0
2013-04-11,50.99,52.89,50.99,52.12,733851,0
2013-04-12,52.65,52.99,51.51,52.4,625553,0
2013-04-15,51.88,52.6,49.66,50.03,572016,0
2013-04-16,50.69,52.32,50.34,51.61,686367,0
2013-04-17,51.12,51.58,50.69,50.92,405512,0
2013-04-18,51,51.01,49.95,50.23,275608,0
2013-04-19,50.22,50.67,49.58,49.81,419856,0
2013-04-22,49.98,49.98,48.72,49.17,244654,0
2013-04-23,49.44,49.81,48.33,49.21,438304,0
2013-04-24,49.31,50.55,49.31,50.26,295532,0
2013-04-25,50.35,51.68,50.29,50.69,453794,0
2013-04-26,50.35,50.36,49,49.62,471619,0
2013-04-29,49.85,50.52,48.58,48.94,555643,0
2013-04-30,49.01,49.59,48.92,49.15,269667,0
2013-05-01,48.94,49.54,48.3,48.39,423072,0
2013-05-02,48.4,48.98,48.32,48.41,279404,0
2013-05-03,49.24,49.24,48.6,48.77,738199,0
2013-05-06,49,49.75,48.85,49.31,934347,0
2013-05-07,47.5,47.5,44.17,45.23,2179003,0
2013-05-08,44.12,44.63,43.16,44.21,968456,0
2013-05-09,44.01,45.82,43.94,45.6,733995,0
2013-05-10,45.63,46.08,45.61,46.02,367259,0
2013-05-13,46.06,46.5,45.63,45.94,410288,0
2013-05-14,45.87,46.07,45.11,45.4,496934,0
2013-05-15,45.19,45.58,44.83,45.52,285973,0
2013-05-16,45.33,45.53,44.48,44.81,421209,0
2013-05-17,44.96,45.68,44.93,45,768827,0
2013-05-20,44.89,45.27,44.27,44.36,279190,0
2013-05-21,44.48,44.51,43.59,43.91,379338,0
2013-05-22,43.82,44.86,43.82,44.51,609134,0
2013-05-23,44.18,44.99,44.18,44.9,767381,0
2013-05-24,44.61,44.91,43.84,44.86,365049,0
2013-05-28,45.32,45.67,44.9,45,435129,0
2013-05-29,44.63,45,44.36,44.44,322369,0
2013-05-30,44.44,44.91,44.21,44.27,141842,0
2013-05-31,44.07,44.46,43.74,43.74,213225,0
2013-06-03,43.6,44.42,43.5,44.24,273421,0
2013-06-04,44.1,44.72,43.25,44.15,657661,0
2013-06-05,43.96,44.56,43.55,44.26,1007363,0
2013-06-06,44.6,44.98,44.13,44.88,548010,0
2013-06-07,45.17,46.12,45.04,46,397825,0
2013-06-10,46.37,47.19,46.06,46.21,405235,0
2013-06-11,45.74,46.52,45.44,46.08,306774,0
2013-06-12,46.19,46.58,45.8,46.29,580074,0
2013-06-13,46.22,47.33,45.83,47.25,409828,0
2013-06-14,47.29,47.78,46.35,46.48,314533,0
2013-06-17,46.81,47.1,45.91,46.72,339551,0
2013-06-18,46.7,47.18,46.53,47.08,309036,0
2013-06-19,47.15,47.34,46.56,46.85,387922,0
2013-06-20,46.14,46.14,44.87,45.31,269283,0
2013-06-21,45.49,45.79,44.75,45.54,594298,0
2013-06-24,45.24,45.84,44.76,45.17,299694,0
2013-06-25,45.46,46.11,45.25,45.71,416560,0
2013-06-26,45.68,45.8,44.72,45.31,626576,0
2013-06-27,45.57,46.12,45.27,45.45,494688,0
2013-06-28,45.44,45.47,44.62,44.84,498153,0
2013-07-01,44.94,45.2,44.31,44.39,497521,0
2013-07-02,44.47,44.56,43.64,44.34,408397,0
2013-07-03,44.02,44.26,43.84,44.06,216649,0
2013-07-05,44.55,44.67,43.75,44.04,249408,0
2013-07-08,44.22,44.59,43.94,44.54,388022,0
2013-07-09,44.84,45.44,44.54,45.05,636540,0
2013-07-10,45.11,47.14,45.11,47.01,565081,0
2013-07-11,47.47,48.43,47.14,48.4,581251,0
2013-07-12,48.26,48.88,47.95,48.7,461926,0
2013-07-15,48.6,49.26,48.43,49.17,376312,0
2013-07-16,49.09,49.29,48.57,48.87,563819,0
2013-07-17,48.98,49.76,48.86,49.73,489975,0
2013-07-18,49.77,50.06,49.53,49.88,349865,0
2013-07-19,49.75,49.78,48.01,48.45,354015,0
2013-07-22,48.58,48.58,46.43,46.76,601059,0
2013-07-23,46.93,46.93,46.13,46.29,327098,0
2013-07-24,46.37,46.61,45.25,45.44,375509,0
2013-07-25,45.56,46.81,45.54,46.61,563522,0
2013-07-26,46.38,46.54,45.84,46.51,226294,0
2013-07-29,46.5,47.53,46.43,47.43,222218,0
2013-07-30,47.67,47.99,47.49,47.97,296650,0
2013-07-31,47.95,48.22,47.87,48.03,333964,0
2013-08-01,48.13,48.49,47.81,48.16,402340,0
2013-08-02,48.26,49.26,48.14,48.93,410371,0
2013-08-05,48.8,49.74,47.94,48.01,791284,0
2013-08-06,46.99,48.87,44.5,44.81,1248103,0
2013-08-07,44.63,45.36,43.15,43.2,1046697,0
2013-08-08,43.34,44.15,43.15,43.89,512070,0
2013-08-09,43.69,43.89,42.9,43.5,502322,0
2013-08-12,43,43.56,41.78,43.2,416539,0
2013-08-13,43.31,44.35,43.15,44.06,354542,0
2013-08-14,43.94,44,43.65,43.71,250296,0
2013-08-15,43.26,43.75,42.49,43.35,455679,0
2013-08-16,43.14,43.68,43.13,43.26,540381,0
2013-08-19,43.21,43.54,42.79,43.21,538837,0
2013-08-20,43.12,43.83,42.83,43.32,440913,0
2013-08-21,43.21,43.64,42,42.3,424414,0
2013-08-22,42.28,42.57,41.5,41.78,308269,0
2013-08-23,41.77,42.16,40.69,41.27,574699,0
2013-08-26,41.42,41.62,41.12,41.53,452884,0
2013-08-27,41.22,41.53,41.11,41.39,417908,0
2013-08-28,41.49,41.92,41.27,41.63,250459,0
2013-08-29,41.53,42.78,41.53,42.3,204144,0
2013-08-30,42.19,42.34,41.87,42.12,181412,0
2013-09-03,42.5,42.59,42.02,42.35,330447,0
2013-09-04,42.28,43.05,42.28,42.57,323513,0
2013-09-05,42.67,43.07,42.34,42.51,511157,0
2013-09-06,42.68,42.84,41.72,42.43,239890,0
2013-09-09,42.45,42.73,42.11,42.32,362394,0
2013-09-10,42.43,42.62,41.94,42.25,405848,0
2013-09-11,42.1,42.48,42.1,42.3,229917,0
2013-09-12,42.23,42.51,41.73,41.96,220267,0
2013-09-13,41,41.38,39.92,40.86,836237,0
2013-09-16,40.99,41.32,40.61,40.65,392366,0
2013-09-17,40.55,40.81,40.41,40.7,978963,0
2013-09-18,40.81,41.95,40.75,41.39,429273,0
2013-09-19,41.35,42.06,41.35,41.56,229510,0
2013-09-20,41.78,42,41.07,41.18,792565,0
2013-09-23,41.07,41.91,41,41.72,347779,0
2013-09-24,41.89,42.72,41.77,42.39,545302,0
2013-09-25,42.31,42.58,41.89,42.09,340131,0
2013-09-26,42.45,44.53,42.45,44.39,821303,0
2013-09-27,44.27,44.5,43.44,43.49,438245,0
2013-09-30,42.88,44.11,42.83,43.75,292399,0
2013-10-01,43.78,44.53,43.48,44.21,523537,0
2013-10-02,44.02,44.48,43.73,44.34,328902,0
2013-10-03,44.24,44.36,43.7,43.71,292400,0
2013-10-04,43.61,44.36,43.34,44.24,152739,0
2013-10-07,43.91,43.99,43.43,43.49,249786,0
2013-10-08,43.11,43.62,42.46,42.94,487046,0
2013-10-09,42.94,43,42.44,42.62,424515,0
2013-10-10,43.05,43.87,42.83,43.46,168018,0
2013-10-11,43.31,44.25,43.04,44.2,327627,0
2013-10-14,44.03,45.53,43.89,45.1,571030,0
2013-10-15,44.87,45.19,44.04,44.18,362406,0
2013-10-16,44.3,44.95,44.26,44.8,377639,0
2013-10-17,44.64,45.13,44.36,44.8,418953,0
2013-10-18,44.81,44.91,44.63,44.74,535806,0
2013-10-21,44.83,44.83,44,44.11,323631,0
2013-10-22,44.13,44.26,43.04,43.74,264948,0
2013-10-23,43.65,44.88,43.63,44.46,439721,0
2013-10-24,44.33,44.53,43.7,44.42,642093,0
2013-10-25,44.56,44.56,44.28,44.46,510511,0
2013-10-28,44.54,44.94,44.34,44.57,274765,0
2013-10-29,44.71,45.52,44.53,45.45,342770,0
2013-10-30,45.7,46.26,45.24,46.19,684467,0
2013-10-31,46.18,47.21,46.08,46.91,1077575,0
2013-11-01,46.77,47.01,46.01,46.82,763124,0
2013-11-04,47.1,47.1,44.55,44.71,1292677,0
2013-11-05,51.02,53.04,49.46,49.98,5421434,0
2013-11-06,50.42,52.2,49.96,51.36,1128999,0
2013-11-07,51.43,51.54,50.56,51.04,920490,0
2013-11-08,50.96,51.5,50.72,51.02,638309,0
2013-11-11,50.9,50.9,49.99,50.85,652427,0
2013-11-12,50.69,52.36,50.69,52.16,594791,0
2013-11-13,51.94,53.05,51.94,52.89,599141,0
2013-11-14,52.8,52.95,52.24,52.59,384931,0
2013-11-15,52.51,53.02,52.14,52.45,429687,0
2013-11-18,54.21,54.5,53.15,53.78,945422,0
2013-11-19,53.8,54.75,53.04,54.56,763334,0
2013-11-20,54.6,55.2,53.85,54.05,629100,0
2013-11-21,54.06,54.71,53.98,54.14,325716,0
2013-11-22,53.99,54.17,53.41,54.04,327353,0
2013-11-25,54.06,54.37,53.18,53.38,412775,0
2013-11-26,53.56,53.79,53.07,53.14,441415,0
2013-11-27,53.24,54.62,53.02,54.58,313022,0
2013-11-29,54.65,54.92,53.69,54.27,172616,0
2013-12-02,54.19,54.38,53.11,53.2,321334,0
2013-12-03,53.2,53.4,52.59,53.1,349162,0
2013-12-04,53.07,53.23,52.5,52.95,298252,0
2013-12-05,53.12,54.38,53.12,54.02,321948,0
2013-12-06,54.29,54.41,53.41,53.47,363478,0
2013-12-09,53.32,53.68,53.1,53.2,310974,0
2013-12-10,53.17,53.88,52.62,52.75,468356,0
2013-12-11,52.59,52.73,51.57,51.92,433800,0
2013-12-12,52.01,52.03,50.92,51.42,447870,0
2013-12-13,51.58,53.71,51.58,53.34,582440,0
2013-12-16,53.39,53.85,52.58,53.15,321690,0
2013-12-17,52.88,53.66,51.6,51.92,445507,0
2013-12-18,51.92,52.84,51.38,51.99,533886,0
2013-12-19,52.06,52.06,51.2,51.58,422273,0
2013-12-20,51.51,52.58,51.37,52.34,706414,0
2013-12-23,52.47,52.99,51.35,51.91,373758,0
2013-12-24,52.06,52.57,51.96,52.33,89289,0
2013-12-26,52.35,52.87,52.09,52.59,226849,0
2013-12-27,52.6,52.6,51.21,51.44,333072,0
2013-12-30,51.38,52.15,50.56,51.93,386123,0
2013-12-31,52.04,52.47,51.78,52.01,222556,0
2014-01-02,52.01,52.1,51.15,51.71,443213,0
2014-01-03,51.65,51.9,49.28,50.67,1174079,0
2014-01-06,50.75,51.76,50.26,50.75,483909,0
2014-01-07,51.02,51.65,50.57,51.26,373708,0
2014-01-08,51.15,51.3,50.01,50.22,492852,0
2014-01-09,50.35,50.35,48.46,49.05,863275,0
2014-01-10,48.88,49.23,47.95,48,555048,0
2014-01-13,48.02,48.22,46.22,46.4,561711,0
2014-01-14,46.38,48.11,46.38,48.05,455498,0
2014-01-15,48.02,48.88,47.89,48.75,602714,0
2014-01-16,48.59,48.59,46.52,47.15,732484,0
2014-01-17,47.14,47.53,46.76,47.31,319792,0
2014-01-21,47.69,47.99,46.68,46.88,363587,0
2014-01-22,47.02,49.83,46.69,48.73,1039954,0
2014-01-23,47.31,47.59,46.14,46.24,1066399,0
2014-01-24,46,47.11,45.52,46.7,706410,0
2014-01-27,46.74,47.11,45.31,45.59,997726,0
2014-01-28,45.4,46,45.18,45.35,415521,0
2014-01-29,44.87,45.08,43.58,44.11,745899,0
2014-01-30,44.46,45.3,44.43,45,647676,0
2014-01-31,44.51,45.08,44.09,44.82,359886,0
2014-02-03,44.79,44.89,42.69,43.04,860023,0
2014-02-04,43.49,44.23,43.48,43.56,655961,0
2014-02-05,43.29,43.63,42.53,42.97,487980,0
2014-02-06,43.23,44.74,43.22,44.45,596013,0
2014-02-07,44.68,45.63,44.68,45.44,745571,0
2014-02-10,45,45.4,44.85,45.15,804207,0
2014-02-11,45.1,46.05,44.91,45.16,664780,0
2014-02-12,45.4,45.52,43.66,44.43,681080,0
2014-02-13,44.07,45.02,44.01,44.25,466804,0
2014-02-14,42.08,42.22,40.57,41.64,1955143,0
2014-02-18,42.04,42.89,41.2,41.42,1175642,0
2014-02-19,41.36,41.78,41.25,41.51,672506,0
2014-02-20,41.65,42.19,41.47,41.83,742443,0
2014-02-21,41.95,42.47,41.68,41.85,967583,0
2014-02-24,41.92,42.4,41.73,41.97,1171334,0
2014-02-25,45.9,45.95,43.73,45.33,4299642,0
2014-02-26,45.37,47.52,45.1,46.33,1503088,0
2014-02-27,46.47,46.57,45.95,46.37,633126,0
2014-02-28,46.54,47.04,46.29,46.79,699851,0
2014-03-03,46.32,46.86,45.96,46.19,662676,0
2014-03-04,46.67,47.06,46.26,46.69,459503,0
2014-03-05,46.74,46.82,46.05,46.29,386327,0
2014-03-06,46.3,46.37,45.64,46.24,416972,0
2014-03-07,46.41,46.9,46.13,46.39,475631,0
2014-03-10,46.43,46.43,45.55,45.97,286795,0
2014-03-11,46.09,46.09,45.27,45.58,393186,0
2014-03-12,45.24,45.79,44.92,45.19,577461,0
2014-03-13,45.27,45.55,43.96,44.5,818595,0
2014-03-14,44.53,46.05,44.5,45.05,441117,0
2014-03-17,45.12,45.25,44.55,44.8,452828,0
2014-03-18,44.84,45.32,44.52,44.72,411861,0
2014-03-19,44.73,45.52,44.19,44.76,631388,0
2014-03-20,44.6,45.29,44.4,45.1,408490,0
2014-03-21,45.39,46.03,45.14,45.48,712863,0
2014-03-24,45.53,45.53,44.77,45.23,458768,0
2014-03-25,45.63,46.15,44.85,45.11,1008474,0
2014-03-26,45.37,45.81,44.9,44.97,336800,0
2014-03-27,45.2,46.43,44.94,46.32,660171,0
2014-03-28,46.32,46.74,46.02,46.28,340068,0
2014-03-31,46.67,47.76,46.47,47.52,563437,0
2014-04-01,47.52,48.57,47.36,48.17,827191,0
2014-04-02,48.09,48.85,47.89,48.49,583481,0
2014-04-03,48.57,49.28,48.07,49.25,499207,0
2014-04-04,49.37,49.49,47.37,47.52,699250,0
2014-04-07,47.2,47.2,46.2,46.42,443376,0
2014-04-08,46.42,47.45,46.17,47.25,343228,0
2014-04-09,47.47,47.71,46.84,47.44,203241,0
2014-04-10,47.54,47.54,45.65,46.27,404272,0
2014-04-11,45.14,45.75,44.57,45.03,286388,0
2014-04-14,45.51,46.23,45.1,46.1,391582,0
2014-04-15,46.11,46.96,45.89,46.88,477845,0
2014-04-16,47.3,47.49,46.58,47.26,336665,0
2014-04-17,47.17,47.33,46.22,46.3,497301,0
2014-04-21,46.5,47.02,46.08,46.79,395304,0
2014-04-22,46.8,48.1,46.8,47.89,370257,0
2014-04-23,48.99,49.83,47.69,48.14,936136,0
2014-04-24,48.45,48.68,47.58,48.04,314804,0
2014-04-25,47.74,48.04,47.16,47.59,345330,0
2014-04-28,47.75,47.96,46.57,47.44,386241,0
2014-04-29,47.54,48.13,47.47,47.87,359426,0
2014-04-30,47.73,48.03,47.27,47.88,277936,0
2014-05-01,47.58,47.86,46.81,46.97,601526,0
2014-05-02,47,47.75,46.76,46.99,413080,0
2014-05-05,46.51,46.58,45.19,45.35,733945,0
2014-05-06,45.19,45.34,44.55,44.98,866873,0
2014-05-07,47.7,47.7,42.65,43.27,1930233,0
2014-05-08,43.39,44.48,41.96,42.66,1056913,0
2014-05-09,43.26,44.03,43,43.61,773237,0
2014-05-12,43.88,44.35,43.86,44.17,677414,0
2014-05-13,44.2,44.2,43.18,44,482235,0
2014-05-14,43.85,44.37,43.69,43.84,391452,0
2014-05-15,43.62,43.83,42.64,43.4,361872,0
2014-05-16,43.29,43.48,43,43.35,343393,0
2014-05-19,43.33,43.37,42.73,42.89,492805,0
2014-05-20,42.55,42.55,40.42,42.13,1507930,0
2014-05-21,42.13,42.72,41.48,42.34,688219,0
2014-05-22,42.4,42.76,42,42.24,401322,0
2014-05-23,42.34,42.41,41.83,41.95,391091,0
2014-05-27,42.14,42.99,42.08,42.8,367346,0
2014-05-28,42.77,42.77,42.22,42.26,318401,0
2014-05-29,42.49,42.52,41.49,42.16,392825,0
2014-05-30,42.27,43.14,42.27,42.98,330064,0
2014-06-02,42.99,42.99,42.25,42.3,214135,0
2014-06-03,42.19,42.5,41.75,42.22,201606,0
2014-06-04,42.86,43.95,42.53,43.42,388824,0
2014-06-05,43.61,43.79,42.59,43.32,240319,0
2014-06-06,43.56,44.14,43.38,44.07,363452,0
2014-06-09,44.01,44.98,43.77,43.87,309188,0
2014-06-10,43.84,44.86,43.83,44.85,354300,0
2014-06-11,44.52,44.97,44.38,44.5,263035,0
2014-06-12,44.75,44.83,44.25,44.39,238058,0
2014-06-13,44.46,44.73,43.56,44.4,237901,0
2014-06-16,44.44,45.79,44.44,45.77,535433,0
2014-06-17,44.73,45.86,44.73,45.52,453833,0
2014-06-18,45.47,45.64,44.77,45.51,308086,0
2014-06-19,45.53,45.69,44.39,44.76,331286,0
2014-06-20,44.95,45.22,43.91,44.37,492760,0
2014-06-23,44.39,44.66,43.99,44.41,154161,0
2014-06-24,44.75,44.75,43.15,43.39,349086,0
2014-06-25,43.33,43.74,43.22,43.56,222072,0
2014-06-26,43.44,43.46,42.65,43.11,278035,0
2014-06-27,42.91,43.45,42.69,42.84,639617,0
2014-06-30,42.72,43.27,42.58,43.02,338612,0
2014-07-01,43.23,44.11,43.05,43.96,413010,0
2014-07-02,43.85,43.96,42.2,42.78,971600,0
2014-07-03,43.02,43.81,42.85,43.62,155760,0
2014-07-07,43.59,43.68,43.28,43.59,263855,0
2014-07-08,43.46,44.34,43.36,44.11,461113,0
2014-07-09,44.24,44.5,44.1,44.42,306754,0
2014-07-10,43.41,43.92,43.04,43.52,367552,0
2014-07-11,43.49,43.91,43.04,43.76,284065,0
2014-07-14,44,44,43.03,43.32,206244,0
2014-07-15,43.31,43.48,42.49,42.74,353937,0
2014-07-16,42.88,43.34,42.21,43.01,321293,0
2014-07-17,42.91,42.98,42.32,42.38,393657,0
2014-07-18,42.34,43.5,42.29,43.39,414661,0
2014-07-21,43.42,43.68,42.38,43.09,436210,0
2014-07-22,43.13,44.14,42.99,44.13,455850,0
2014-07-23,44.08,44.17,43.08,44.11,526470,0
2014-07-24,44.14,44.55,43.75,43.96,252837,0
2014-07-25,43.71,43.81,42.66,42.69,290998,0
2014-07-28,42.9,43.07,41.2,41.23,626839,0
2014-07-29,40.5,42.61,40.46,42.22,751222,0
2014-07-30,42.41,43.42,42.41,43.25,362833,0
2014-07-31,42.83,43.1,42.15,42.65,521995,0
2014-08-01,42.5,42.98,41.97,42.15,626335,0
2014-08-04,42.39,43.95,42.34,43.6,823689,0
2014-08-05,41.03,41.5,38.78,40.14,1829637,0
2014-08-06,39.01,39.44,38.03,38.11,1333245,0
2014-08-07,38.26,38.42,37.1,37.53,764994,0
2014-08-08,37.49,37.85,36.9,37.55,869242,0
2014-08-11,38.08,40.14,37.91,39.46,1346472,0
2014-08-12,39.21,39.34,38.49,38.6,471672,0
2014-08-13,38.58,38.65,38,38.32,358335,0
2014-08-14,38.34,38.59,38.09,38.49,266312,0
2014-08-15,38.79,38.82,37.75,38.19,368877,0
2014-08-18,38.51,38.7,38.31,38.61,318059,0
2014-08-19,38.77,38.77,38.46,38.6,397087,0
2014-08-20,38.6,38.8,38.2,38.52,521542,0
2014-08-21,38.62,38.79,38.35,38.58,481273,0
2014-08-22,38.64,38.75,38.23,38.4,481375,0
2014-08-25,38.73,38.73,38.09,38.09,435504,0
2014-08-26,38.26,38.49,38.16,38.37,1338599,0
2014-08-27,38.56,40.07,38.41,39.86,724933,0
2014-08-28,39.71,40.43,39.28,39.63,641527,0
2014-08-29,39.61,39.99,39.13,39.19,274708,0
2014-09-02,39.34,39.76,39.07,39.5,330689,0
2014-09-03,40.04,40.83,39.87,40.24,791792,0
2014-09-04,40.21,40.96,40.13,40.65,553552,0
2014-09-05,40.6,41.51,40.21,41.5,500662,0
2014-09-08,41.37,41.87,40.67,40.75,402667,0
2014-09-09,40.85,41.42,40.58,41.1,547508,0
2014-09-10,41.05,41.11,40.23,40.95,509800,0
2014-09-11,40.73,44.45,40.73,43.77,1935474,0
2014-09-12,43.89,44.02,42.93,43.49,938097,0
2014-09-15,43.44,43.5,42.74,42.78,467361,0
2014-09-16,42.69,43.37,42.49,43.23,369914,0
2014-09-17,43.25,43.55,42.99,43.35,401136,0
2014-09-18,43.35,46.63,43.17,45.44,2618567,0
2014-09-19,45.9,46.51,45.06,45.77,1824601,0
2014-09-22,46.05,46.54,45.6,45.67,1158198,0
2014-09-23,45.47,46.3,45.31,46.15,980553,0
2014-09-24,46.32,46.6,45.75,46.3,783441,0
2014-09-25,46.1,46.78,45.94,46.1,626552,0
2014-09-26,46.26,46.4,45.88,46.09,601146,0
2014-09-29,45.83,46.09,45.3,45.4,586629,0
2014-09-30,44.69,44.93,44.19,44.39,674211,0
2014-10-01,44.39,44.52,42.32,42.82,847254,0
2014-10-02,42.74,43.53,42.19,43.45,530874,0
2014-10-03,43.91,44.14,43.6,43.92,344641,0
2014-10-06,43.99,44.28,43.64,43.68,246695,0
2014-10-07,43.31,43.65,42.71,42.75,443722,0
2014-10-08,42.67,43.48,42.67,43.42,430835,0
2014-10-09,43.27,43.64,41.94,42.49,418217,0
2014-10-10,42.28,42.82,41.89,42.45,638700,0
2014-10-13,42.51,42.8,42.05,42.17,643040,0
2014-10-14,42.54,43.2,42.25,42.32,642090,0
2014-10-15,41.88,42.56,40.35,41.91,643774,0
2014-10-16,41.41,43,41.15,42.77,332901,0
2014-10-17,43.11,43.19,42.12,42.4,425808,0
2014-10-20,42.33,46.5,42.2,45.43,1418073,0
2014-10-21,45.39,45.81,44.17,44.98,561604,0
2014-10-22,44.97,46.14,44.62,45.14,492770,0
2014-10-23,45.43,46.35,45.04,45.53,553275,0
2014-10-24,45.5,46.04,45.06,45.94,307809,0
2014-10-27,45.85,45.98,44.84,45.35,475630,0
2014-10-28,45.68,45.7,45,45.41,705675,0
2014-10-29,45.74,46,44.86,45.23,486213,0
2014-10-30,45.23,47.54,45.17,47.47,658115,0
2014-10-31,48.01,48.03,46.74,46.93,630496,0
2014-11-03,46.79,47.17,45.5,45.73,926325,0
2014-11-04,41.16,43.7,40.75,43,2198173,0
2014-11-05,43.2,45.99,42.71,45.44,1082583,0
2014-11-06,45.46,47.38,45.41,47.07,927981,0
2014-11-07,45.92,46.88,45.33,46.64,655089,0
2014-11-10,46.62,47.7,46.6,47.38,570510,0
2014-11-11,47.47,47.71,46.81,47.19,548969,0
2014-11-12,47.09,48.31,47.08,48.16,666800,0
2014-11-13,48.31,48.8,47.57,48.1,387119,0
2014-11-14,48.12,49.04,47.89,47.95,550375,0
2014-11-17,47.94,47.94,46.67,46.71,358554,0
2014-11-18,46.58,46.87,45.88,46.41,352580,0
2014-11-19,46.32,46.9,45.94,46.64,449009,0
2014-11-20,46.6,48.21,46.55,47.78,275125,0
2014-11-21,48.58,48.62,47.12,47.24,279228,0
2014-11-24,47.25,48.36,47.02,48.03,354541,0
2014-11-25,48.23,48.51,47.42,48.1,351111,0
2014-11-26,48.1,48.21,47.09,47.51,168704,0
2014-11-28,47.19,48.65,47.19,47.86,181904,0
2014-12-01,47.59,47.63,45.84,46.52,496453,0
2014-12-02,46.71,47.22,46.09,46.18,355905,0
2014-12-03,46.17,46.69,45.72,46.09,466751,0
2014-12-04,46.75,47.64,45.58,47.18,434223,0
2014-12-05,47.09,47.8,47,47.29,274771,0
2014-12-08,47.11,47.47,46.35,46.84,332062,0
2014-12-09,46.37,47.35,46.12,47.18,276210,0
2014-12-10,47.08,47.75,46.35,46.39,257374,0
2014-12-11,46.69,47.56,45.61,45.83,453698,0
2014-12-12,45.99,46.34,45.15,45.98,408214,0
2014-12-15,46.25,47.12,45.89,46.46,379958,0
2014-12-16,46.23,47.36,45.92,46.1,277454,0
2014-12-17,46.25,46.93,45.89,46.56,516426,0
2014-12-18,47.05,47.2,46.12,46.83,386373,0
2014-12-19,46.75,47.08,45.46,46.16,866524,0
2014-12-22,46.13,46.76,45.75,46.23,414142,0
2014-12-23,46.39,47.54,46.25,46.97,471787,0
2014-12-24,46.92,47.44,46.57,47.24,174914,0
2014-12-26,47.57,48.05,46.99,47.17,165049,0
2014-12-29,47.29,48.37,47.05,47.67,337065,0
2014-12-30,47.49,48.25,47.28,47.95,215681,0
2014-12-31,47.97,48.84,47.97,48.58,273908,0
2015-01-02,48.66,48.85,46.12,47.19,551930,0
2015-01-05,47.05,47.28,45.63,46.07,410497,0
2015-01-06,46.12,46.54,44.8,45.45,522203,0
2015-01-07,45.9,46.47,45.39,45.83,283358,0
2015-01-08,44.64,44.65,42.67,43.76,1095232,0
2015-01-09,43.64,43.98,43.1,43.72,287661,0
2015-01-12,43.75,43.78,42.83,43.38,329445,0
2015-01-13,43.68,44.18,42.51,43,411447,0
2015-01-14,42.66,42.84,41.42,42.1,385380,0
2015-01-15,42,42,40.25,40.38,556250,0
2015-01-16,40.18,41.15,39.75,41.03,368869,0
2015-01-20,40.95,40.95,39.82,39.97,380821,0
2015-01-21,39.79,41.43,39.64,41.3,644080,0
2015-01-22,41.35,43,41.35,42.62,530271,0
2015-01-23,42.61,43.19,41.86,42.87,353231,0
2015-01-26,42.78,43.55,42.41,43.01,235433,0
2015-01-27,42.62,43.31,42.37,43.1,272440,0
2015-01-28,43.19,43.56,42.27,42.5,264464,0
2015-01-29,42.79,43.17,42.34,42.69,211989,0
2015-01-30,42.46,42.85,42.14,42.27,354768,0
2015-02-02,42.34,42.6,41.43,41.87,479462,0
2015-02-03,41.59,41.75,40.45,41.33,822698,0
2015-02-04,41.16,41.55,40.83,41.15,562891,0
2015-02-05,41.42,42.45,41.34,42.06,229353,0
2015-02-06,42.15,42.67,41.98,42.33,282860,0
2015-02-09,42.14,42.69,42.03,42.25,146685,0
2015-02-10,42.42,42.61,41.9,42.29,189141,0
2015-02-11,42.22,42.37,41.26,42.13,263516,0
2015-02-12,42.5,43.66,42.19,43.28,453300,0
2015-02-13,43.57,44.16,43.31,43.9,295429,0
2015-02-17,43.9,44.14,43.39,44.05,453429,0
2015-02-18,43.87,44.48,43.63,44.12,237798,0
2015-02-19,44.1,44.56,43.8,44.23,163494,0
2015-02-20,44.26,44.83,43.59,44.67,339288,0
2015-02-23,44.51,44.73,43.89,44.05,461279,0
2015-02-24,42.88,44.23,41.93,42.17,848742,0
2015-02-25,41.37,42.25,41.35,42.07,636187,0
2015-02-26,41.95,42.72,41.95,42.3,282777,0
2015-02-27,42.38,42.57,41.98,42.4,330365,0
2015-03-02,42.51,43.05,42.38,42.62,285600,0
2015-03-03,42.31,42.55,41.98,42.01,264900,0
2015-03-04,41.6,42.29,40.91,40.96,291700,0
2015-03-05,41.06,41.17,40.45,40.92,390600,0
2015-03-06,40.81,42.04,40.78,41.68,321600,0
2015-03-09,41.83,42.69,41.79,42.37,354400,0
2015-03-10,42.23,42.74,39.69,40.35,921700,0
2015-03-11,40.35,41.38,40.15,40.37,578100,0
2015-03-12,40.59,41.34,40.44,41.32,361700,0
2015-03-13,41.31,41.7,40.89,41.19,213000,0
2015-03-16,41.22,41.64,41.13,41.29,299200,0
2015-03-17,41.17,41.47,40.81,40.96,193400,0
2015-03-18,40.94,40.99,40.19,40.7,154800,0
2015-03-19,40.51,40.82,40.24,40.62,186300,0
2015-03-20,40.6,40.76,40.14,40.58,460800,0
2015-03-23,40.52,41.28,40.22,40.5,271300,0
2015-03-24,40.4,40.62,39.65,40.1,851700,0
2015-03-25,40.23,41.1,40.08,40.58,567100,0
2015-03-26,40.58,40.62,40.17,40.44,225800,0
2015-03-27,40.44,40.55,39.96,40.16,243400,0
2015-03-30,40.76,42.45,40.66,42.06,403600,0
2015-03-31,41.87,42.18,41.15,41.19,207827,0
2015-04-01,40.96,41.07,40.22,40.82,261300,0
2015-04-02,40.85,41.39,40.54,40.74,154700,0
2015-04-06,40.46,41.16,40.46,40.95,174600,0
2015-04-07,40.84,41.23,40.41,40.44,288095,0
2015-04-08,40.37,41.27,40.25,41.07,372000,0
2015-04-09,41.19,41.53,40.25,40.56,170920,0
2015-04-10,40.54,40.87,40.18,40.55,147000,0
2015-04-13,40.64,41.18,40.3,40.65,169600,0
2015-04-14,40.63,40.75,39.62,39.8,192600,0
2015-04-15,40.04,40.07,39.58,39.6,247588,0
2015-04-16,39.58,40.08,39.3,39.61,539909,0
2015-04-17,39.35,39.42,38.42,38.58,1004500,0
2015-04-20,38.7,39.13,38.38,38.81,444657,0
2015-04-21,39.04,39.36,38.79,38.96,603205,0
2015-04-22,38.92,44.54,38.75,44.5,2943479,0
2015-04-23,44.17,44.35,42.95,43.13,757200,0
2015-04-24,43.27,43.27,42.86,42.98,196789,0
2015-04-27,43,43.65,42.87,42.95,373900,0
2015-04-28,42.97,43.63,42.51,42.84,250100,0
2015-04-29,42.78,42.89,41.64,41.87,320000,0
2015-04-30,40.74,42.3,40.68,41.88,522500,0
2015-05-01,41.9,42.48,41.57,41.91,242200,0
2015-05-04,41.92,42.55,41.8,42.33,294100,0
2015-05-05,42.15,42.75,41.99,42.31,612300,0
2015-05-06,39.21,40.32,37.57,39.12,2408491,0
2015-05-07,38.41,40.52,38.07,39.32,863177,0
2015-05-08,39.45,39.85,38.9,39.07,387100,0
2015-05-11,39.06,39.38,39,39.09,328300,0
2015-05-12,39,39.37,38.5,39.26,321698,0
2015-05-13,39.23,39.52,38.89,39.06,230400,0
2015-05-14,39.21,39.44,38.66,39.08,277300,0
2015-05-15,38.98,40.24,38.97,40.21,687947,0
2015-05-18,40.22,40.8,39.79,40.68,342845,0
2015-05-19,40.53,40.79,39.93,40.43,352900,0
2015-05-20,40.6,40.85,40.03,40.78,403200,0
2015-05-21,40.84,41.31,40.7,41.2,230000,0
2015-05-22,41.17,41.42,40.44,41.33,368300,0
2015-05-26,40.93,41.09,39.73,40.44,467427,0
2015-05-27,40.66,40.71,40.14,40.28,258900,0
2015-05-28,40.45,41.02,40.13,40.29,295603,0
2015-05-29,40.27,40.44,39.59,39.7,330500,0
2015-06-01,39.78,39.93,38.55,39.37,486310,0
2015-06-02,39.35,40.31,39.3,39.83,163982,0
2015-06-03,39.92,40.65,39.74,40.21,214100,0
2015-06-04,40.19,40.28,39.7,39.77,197300,0
2015-06-05,39.88,40.43,38.98,39.12,413600,0
2015-06-08,39,39.61,38.99,39.18,391500,0
2015-06-09,38.99,39.91,38.71,38.84,310178,0
2015-06-10,38.93,39.56,38.93,39.21,315760,0
2015-06-11,39.29,39.5,38.99,39.2,324262,0
2015-06-12,39.2,39.73,39.08,39.38,237500,0
2015-06-15,39.03,39.18,38.58,38.88,184900,0
2015-06-16,38.85,39.17,38.72,38.81,358600,0
2015-06-17,38.88,39.32,38.71,38.77,224500,0
2015-06-18,38.71,39.25,38.71,38.98,340000,0
2015-06-19,38.81,39.13,38.64,38.7,529900,0
2015-06-22,38.79,38.92,38.29,38.78,435700,0
2015-06-23,38.92,39.26,38.59,39,215102,0
2015-06-24,39.06,39.08,38.55,38.89,456100,0
2015-06-25,39.03,39.17,38.34,38.49,242200,0
2015-06-26,38.61,39.03,38.34,38.9,499200,0
2015-06-29,38.6,38.87,37,37.25,486700,0
2015-06-30,37.63,37.63,37.19,37.27,260767,0
2015-07-01,37.57,37.8,37.1,37.36,254400,0
2015-07-02,37.45,37.66,37.23,37.25,126800,0
2015-07-06,37.05,37.48,36.9,37.08,178100,0
2015-07-07,37.04,37.5,36.55,37.44,227800,0
2015-07-08,37.17,37.57,36.67,36.89,218600,0
2015-07-09,37.22,37.34,36.56,36.57,358600,0
2015-07-10,36.89,37.33,36.8,36.98,169000,0
2015-07-13,37.12,37.39,37.04,37.2,229400,0
2015-07-14,37.39,38.11,37.2,37.88,359921,0
2015-07-15,38.03,38.26,37.39,37.41,261348,0
2015-07-16,37.49,38.06,37.3,37.74,275900,0
2015-07-17,37.81,37.81,36.88,37.05,209400,0
2015-07-20,37.05,37.05,36.44,36.65,184600,0
2015-07-21,36.56,36.95,35.75,35.84,379900,0
2015-07-22,35.64,36.65,35.64,36.59,276100,0
2015-07-23,36.63,36.8,35.8,35.84,271700,0
2015-07-24,35.8,36.08,35.53,35.63,292200,0
2015-07-27,35.49,35.59,34.92,35.15,436000,0
2015-07-28,35.21,35.21,34.08,34.6,462600,0
2015-07-29,34.57,35.34,34.47,35.15,329800,0
2015-07-30,35.3,37.33,35.26,36.93,748000,0
2015-07-31,37,37.53,36.55,36.76,517000,0
2015-08-03,36.8,36.99,36.23,36.75,418926,0
2015-08-04,36.81,37.5,36.38,36.69,483200,0
2015-08-05,37.5,37.99,36.88,37.52,865700,0
2015-08-06,37.45,37.67,36.7,37.51,415094,0
2015-08-07,37.32,37.58,36.72,37.11,417200,0
2015-08-10,37.34,37.98,37.27,37.7,355300,0
2015-08-11,37.5,37.84,37.27,37.54,178918,0
2015-08-12,37.29,37.29,36.52,37.03,191300,0
2015-08-13,37.03,37.29,36.68,36.74,179000,0
2015-08-14,36.71,37.06,36.46,36.89,199700,0
2015-08-17,36.86,37.31,36.5,37.23,294300,0
2015-08-18,36.87,37.3,36.6,36.69,249400,0
2015-08-19,36.51,36.51,35.72,36.07,252000,0
2015-08-20,35.84,36.39,35.48,35.57,253700,0
2015-08-21,35,35.58,34.62,35.02,422900,0
2015-08-24,33.66,35.43,33.6,34.74,462251,0
2015-08-25,35.45,35.45,34.07,34.29,359300,0
2015-08-26,35,35.03,34.17,34.96,286300,0
2015-08-27,35.23,35.92,34.99,35.4,331800,0
2015-08-28,35.39,35.69,35.09,35.57,233000,0
2015-08-31,35.39,35.93,35.39,35.8,174500,0
2015-09-01,35.1,35.48,34.45,34.66,235600,0
2015-09-02,34.95,35.01,34.55,34.7,246400,0
2015-09-03,34.76,35.31,34.74,34.9,182700,0
2015-09-04,34.48,35.3,34.48,34.6,170400,0
2015-09-08,35.04,35.92,34.78,35.76,360100,0
2015-09-09,36.14,36.14,34.71,34.76,218600,0
2015-09-10,34.67,35.23,34.48,34.85,236050,0
2015-09-11,34.85,34.92,34.08,34.52,564700,0
2015-09-14,34.51,34.51,34.01,34.15,224200,0
2015-09-15,34.26,34.62,34.13,34.37,367300,0
2015-09-16,34.39,34.52,34.16,34.37,222000,0
2015-09-17,34.31,34.43,33.92,34,206922,0
2015-09-18,33.73,33.82,32.85,32.93,375700,0
2015-09-21,33.55,34.45,33.36,33.91,374400,0
2015-09-22,33.59,33.86,33.34,33.54,160800,0
2015-09-23,33.65,33.74,33.09,33.2,141900,0
2015-09-24,33.11,33.34,32.73,33.18,181991,0
2015-09-25,33.33,33.74,33.19,33.37,244900,0
2015-09-28,33.25,33.45,32.69,32.71,247643,0
2015-09-29,32.76,33.15,32.2,32.33,281200,0
2015-09-30,32.57,32.73,32.23,32.64,224600,0
2015-10-01,32.55,32.82,32.18,32.31,277800,0
2015-10-02,32.04,32.45,31.5,32.43,614700,0
2015-10-05,32.62,33.07,32.55,33,200968,0
2015-10-06,33.01,33.29,32.7,32.88,171200,0
2015-10-07,33,33.31,32.7,33.1,189200,0
2015-10-08,33.23,34.07,33.23,33.95,257200,0
2015-10-09,33.97,34.14,33.59,34.04,194300,0
2015-10-12,34.13,34.13,33.43,33.52,158168,0
2015-10-13,33.32,33.46,32.6,32.9,289300,0
2015-10-14,32.93,33.23,32.04,32.15,150400,0
2015-10-15,32.2,33.1,32.06,33.09,238900,0
2015-10-16,33.08,33.34,32.64,33.32,151800,0
2015-10-19,33.17,33.73,33.13,33.65,174200,0
2015-10-20,33.6,34.19,33.45,33.99,136509,0
2015-10-21,34.1,34.1,32.91,32.98,287100,0
2015-10-22,33.08,33.08,30.8,31.57,952000,0
2015-10-23,31.86,31.86,30.7,31.57,409500,0
2015-10-26,31.61,31.64,30.89,30.96,302000,0
2015-10-27,30.86,31.22,30.2,30.47,242500,0
2015-10-28,30.5,31.7,30.26,31.67,274200,0
2015-10-29,29.55,30.38,27.83,28.2,1451300,0
2015-10-30,28.4,29.05,28.14,28.69,577700,0
2015-11-02,28.67,29.28,28.23,29.2,519759,0
2015-11-03,29.39,30.05,29.07,29.93,813800,0
2015-11-04,32,34.38,32,32.35,1032641,0
2015-11-05,32.11,32.53,29.72,30.68,811700,0
2015-11-06,30.81,31.1,30.21,31,390900,0
2015-11-09,30.85,31.11,30.22,30.55,235990,0
2015-11-10,30.48,31.18,30.42,31.15,298900,0
2015-11-11,31.36,31.42,30.66,30.92,274000,0
2015-11-12,30.69,31.11,30.1,30.13,272100,0
2015-11-13,29.85,29.93,29.11,29.3,244100,0
2015-11-16,29.3,29.69,28.68,29.65,289200,0
2015-11-17,29.83,30.05,26.57,28.19,3905000,0
2015-11-18,28.5,29.2,27.93,28.67,762500,0
2015-11-19,28.59,28.74,28.21,28.54,441400,0
2015-11-20,28.8,29.86,28.69,29.49,455000,0
2015-11-23,29.47,29.96,29.26,29.83,250400,0
2015-11-24,29.66,30.61,29.66,30.35,223300,0
2015-11-25,30.44,31.33,30.41,31.21,240300,0
2015-11-27,31.17,31.32,30.58,30.82,103400,0
2015-11-30,30.95,30.95,30.23,30.5,282600,0
2015-12-01,30.58,30.82,30.17,30.35,232261,0
2015-12-02,30.38,30.74,30.34,30.5,167266,0
2015-12-03,30.79,31.81,30.79,31.17,524395,0
2015-12-04,31.15,31.86,30.47,31.72,579600,0
2015-12-07,32.1,32.89,31.64,32.71,514900,0
2015-12-08,32.48,32.78,32.01,32.13,451029,0
2015-12-09,32.11,33.46,32.08,32.8,338500,0
2015-12-10,32.79,33.89,32.69,32.93,841700,0
2015-12-11,32.66,32.93,32.4,32.69,284200,0
2015-12-14,32.72,33.14,31.71,31.94,475041,0
2015-12-15,32.26,33.37,32.24,32.95,804600,0
2015-12-16,33.14,33.45,32.78,32.98,388700,0
2015-12-17,32.98,33.09,32.33,32.65,227600,0
2015-12-18,32.46,32.94,32.37,32.5,844100,0
2015-12-21,32.55,33.01,32.37,32.86,379000,0
2015-12-22,32.9,33.91,32.52,33.83,389731,0
2015-12-23,33.97,34.41,33.63,33.9,245500,0
2015-12-24,33.92,33.97,33.32,33.51,131321,0
2015-12-28,33.49,33.67,32.88,33.17,228413,0
2015-12-29,33.41,33.66,33.07,33.29,210576,0
2015-12-30,33.29,33.39,32.79,32.94,227388,0
2015-12-31,32.97,32.98,32.51,32.7,200691,0
2016-01-04,32.25,32.8,32.09,32.44,289244,0
2016-01-05,32.57,33.04,32.26,32.96,501469,0
2016-01-06,32.44,33.4,32.44,32.76,331448,0
2016-01-07,32.28,33.24,32.09,32.57,316506,0
2016-01-08,32.56,32.93,31.77,31.86,429158,0
2016-01-11,31.93,32.48,31.55,31.95,514169,0
2016-01-12,32.07,32.6199,31.14,32.01,410203,0
2016-01-13,32.12,32.34,31.05,31.14,384051,0
2016-01-14,31.12,31.17,29.96,30.27,502073,0
2016-01-15,29.17,29.22,26.8,28.19,1655618,0
2016-01-19,28.06,28.8,26.25,26.51,1097500,0
2016-01-20,27.33,28.16,26.48,27.78,825278,0
2016-01-21,27.78,28.66,27.52,28.25,546186,0
2016-01-22,28.52,29.36,28.41,28.61,452897,0
2016-01-25,28.47,28.93,28.27,28.52,315852,0
2016-01-26,28.71,30.08,28.71,29.47,274365,0
2016-01-27,29.69,30.46,29.34,29.54,272144,0
2016-01-28,29.73,30,29.34,29.44,244623,0
2016-01-29,29.47,30.69,29.47,30.43,370447,0
2016-02-01,30.26,30.59,29.7,30.27,318475,0
2016-02-02,29.95,30.25,29.6,30.09,205417,0
2016-02-03,30.27,30.42,29.45,30.14,219757,0
2016-02-04,29.91,30.69,29.83,30.39,342692,0
2016-02-05,30.36,30.805,29.85,29.87,421941,0
2016-02-08,29.52,30.09,29.19,29.37,347319,0
2016-02-09,29.04,29.63,28.81,29.21,331345,0
2016-02-10,29.51,29.685,28.96,29.29,211545,0
2016-02-11,28.91,29.48,28.63,29.33,228934,0
2016-02-12,29.59,29.76,28.95,29.45,277766,0
2016-02-16,29.78,30.8,29.5,30.7,368305,0
2016-02-17,31.01,31.63,30.94,31.2,390435,0
2016-02-18,31.12,31.58,30.5901,31.35,480068,0
2016-02-19,31.2,31.36,30.3,30.54,327065,0
2016-02-22,30.67,31.64,30.41,31.09,680935,0
2016-02-23,30.94,30.94,26.47,26.71,1786711,0
2016-02-24,26.52,27.31,26.02,27,754693,0
2016-02-25,27,27.29,26.41,27.13,402621,0
2016-02-26,27.2,28.1,27,27.85,466461,0
2016-02-29,27.66,28.27,27.58,27.59,470794,0
2016-03-01,27.57,28.42,27.3,28.23,430463,0
2016-03-02,28.18,29.19,28.02,28.93,492052,0
2016-03-03,28.82,30.05,28.76,30.04,516546,0
2016-03-04,30.07,30.87,29.94,30.04,716329,0
2016-03-07,29.98,30.52,29.94,30.5,318317,0
2016-03-08,30.38,30.73,30.01,30.26,323017,0
2016-03-09,30.46,31.03,30.18,30.25,405040,0
2016-03-10,30.39,31.21,30.35,30.78,301401,0
2016-03-11,31.12,31.3,30.895,31.19,276957,0
2016-03-14,31.05,31.14,30.16,30.66,189330,0
2016-03-15,30.5,30.5,29.66,29.88,387079,0
2016-03-16,29.7,30.38,29.58,30.25,313755,0
2016-03-17,30.18,31.3,29.98,31.24,244062,0
2016-03-18,31.46,32.2,31.365,31.95,670058,0
2016-03-21,32.05,32.18,31.15,31.4,218343,0
2016-03-22,31.16,31.8,31.06,31.37,175876,0
2016-03-23,31.33,31.52,30.49,30.51,219684,0
2016-03-24,30.48,30.48,29.45,29.82,307787,0
2016-03-28,29.93,30.43,29.815,29.98,298412,0
2016-03-29,29.87,30.31,29.23,30.27,273530,0
2016-03-30,30.47,31.095,30.28,30.97,280001,0
2016-03-31,30.97,31.2,30.52,30.96,772376,0
2016-04-01,30.81,30.92,30.2,30.8,219506,0
2016-04-04,30.75,30.945,29.68,29.76,247392,0
2016-04-05,29.45,29.78,29.35,29.52,198626,0
2016-04-06,29.33,29.69,28.9101,29.65,316584,0
2016-04-07,29.62,29.69,28.46,28.65,491121,0
2016-04-08,28.72,28.91,28.39,28.6,177370,0
2016-04-11,28.76,28.97,28.42,28.47,172463,0
2016-04-12,28.52,28.88,28.1,28.74,158515,0
2016-04-13,28.92,29.59,28.58,29.55,205711,0
2016-04-14,29.58,29.645,29.24,29.29,110804,0
2016-04-15,29.24,29.78,29.18,29.75,140857,0
2016-04-18,29.62,29.62,29.08,29.44,120171,0
2016-04-19,29.56,30.01,29.41,29.47,134496,0
2016-04-20,29.49,29.64,29.19,29.43,187960,0
2016-04-21,29.88,30.63,29.68,30.16,377039,0
2016-04-22,30.1,30.33,29.68,30.12,201448,0
2016-04-25,30.12,30.705,30.01,30.41,366001,0
2016-04-26,30.56,31.1,30.33,31.02,534171,0
2016-04-27,30.91,31.05,30.74,30.97,234283,0
2016-04-28,29.64,29.64,27.57,27.81,758811,0
2016-04-29,27.54,28,27.13,27.37,673862,0
2016-05-02,27.87,28.54,27.41,28.39,581187,0
2016-05-03,28.26,28.5,27.48,27.51,425101,0
2016-05-04,29.29,30.57,29.05,29.3,969343,0
2016-05-05,29.37,29.58,28.27,28.4,546424,0
2016-05-06,28.37,28.76,27.7,28.62,441617,0
2016-05-09,28.6,29.78,28.6,29.67,410492,0
2016-05-10,29.76,30.2,29.38,30.08,322496,0
2016-05-11,29.64,29.83,27.72,27.78,481086,0
2016-05-12,27.96,28.36,27.32,27.7,362100,0
2016-05-13,27.56,28.26,27.5,27.65,453685,0
2016-05-16,27.66,28.21,27.61,28.09,286440,0
2016-05-17,28.11,28.21,27.77,27.99,373746,0
2016-05-18,27.85,28.225,27.765,28.04,368886,0
2016-05-19,28,28.76,28,28.13,296573,0
2016-05-20,28.12,29.14,28.12,29.05,303359,0
2016-05-23,28.98,29.23,28.36,28.36,244443,0
2016-05-24,28.61,29.31,28.13,29.05,345120,0
2016-05-25,29.09,29.98,28.92,29.77,258272,0
2016-05-26,29.72,29.93,29.37,29.81,246155,0
2016-05-27,29.85,30.16,29.74,30.12,202814,0
2016-05-31,30.24,30.31,29.99,30.24,276290,0
2016-06-01,30.09,30.63,30.02,30.48,182880,0
2016-06-02,30.48,31.08,30.448,31.02,173665,0
2016-06-03,30.91,30.97,30.38,30.77,216625,0
2016-06-06,30.8,31.11,30.51,30.86,133892,0
2016-06-07,30.72,31.47,30.64,31.44,145161,0
2016-06-08,31.45,31.66,30.93,31.25,197114,0
2016-06-09,31.08,31.16,30.61,30.72,207135,0
2016-06-10,30.37,30.69,29.75,30.49,275447,0
2016-06-13,30.34,30.725,29.93,30.18,281547,0
2016-06-14,30.1,30.42,29.7,30.38,161776,0
2016-06-15,30.57,31.125,30.115,30.67,172872,0
2016-06-16,30.45,30.73,30.06,30.62,128569,0
2016-06-17,30.72,31.23,30.13,30.9,344710,0
2016-06-20,31.33,31.55,30.66,30.68,233489,0
2016-06-21,30.7,30.7,30.1,30.29,144846,0
2016-06-22,30.27,30.77,30.17,30.53,172347,0
2016-06-23,30.9,31.05,30.7,30.83,158879,0
2016-06-24,29.59,30.38,29.41,30.2,239508,0
2016-06-27,29.82,29.82,28.68,28.96,162074,0
2016-06-28,29.3,30.13,29.3,29.81,217023,0
2016-06-29,30.14,30.54,29.76,30.44,263575,0
2016-06-30,30.56,30.7272,30.0887,30.57,223214,0
2016-07-01,30.53,30.87,30.53,30.71,135156,0
2016-07-05,30.48,30.62,29.675,29.95,247697,0
2016-07-06,29.91,30.78,29.91,30.69,198780,0
2016-07-07,30.77,31.04,30.57,30.97,213181,0
2016-07-08,31.32,31.82,31.32,31.79,219009,0
2016-07-11,31.76,32.04,31.52,31.7,238703,0
2016-07-12,31.93,32.08,31.6,31.6,226103,0
2016-07-13,31.92,32.22,31.57,31.67,221366,0
2016-07-14,31.89,31.96,31.37,31.4,86474,0
2016-07-15,31.51,31.51,31,31.08,78767,0
2016-07-18,31.22,31.935,31.08,31.79,516563,0
2016-07-19,31.61,31.73,31.11,31.15,86059,0
2016-07-20,31.25,31.58,30.95,31.36,114542,0
2016-07-21,31.42,31.51,31.095,31.13,149670,0
2016-07-22,31.19,31.44,30.74,31.38,158629,0
2016-07-25,31.35,32.02,31.31,31.88,237170,0
2016-07-26,31.93,32.235,31.84,31.96,183604,0
2016-07-27,32.09,32.31,31.65,31.7,272806,0
2016-07-28,31.5,31.5,29.51,29.51,374467,0
2016-07-29,29.43,29.56,29.03,29.26,569358,0
2016-08-01,29.24,29.39,28.82,29.15,299654,0
2016-08-02,29,29.2,28.14,28.28,492052,0
2016-08-03,28.56,28.94,26.69,28.31,697442,0
2016-08-04,28.25,28.32,27.44,27.67,396702,0
2016-08-05,27.95,28.39,27.2,27.21,582366,0
2016-08-08,27.26,27.99,27.26,27.62,286971,0
2016-08-09,27.5,27.57,26.96,27.06,182455,0
2016-08-10,27.23,27.32,26.45,26.46,151884,0
2016-08-11,26.87,27.62,26.66,26.72,226588,0
2016-08-12,26.76,26.93,26.66,26.85,156908,0
2016-08-15,26.91,27.54,26.9,27.54,491344,0
2016-08-16,27.5,28.56,27.42,28.51,592838,0
2016-08-17,28.35,28.35,26.285,26.37,530107,0
2016-08-18,26.49,26.73,26.23,26.72,188020,0
2016-08-19,26.66,27.13,26.4,26.83,138291,0
2016-08-22,26.8,27.16,26.67,27.1,176761,0
2016-08-23,27.32,27.58,27.2101,27.54,310328,0
2016-08-24,27.4,27.61,27.23,27.31,147860,0
2016-08-25,27.3,27.54,27.2,27.37,122466,0
2016-08-26,27.4,27.4,26.63,26.89,141816,0
2016-08-29,26.96,27.03,26.44,26.98,143556,0
2016-08-30,26.87,26.99,26.81,26.97,73479,0
2016-08-31,27.02,28.25,26.69,27.72,552718,0
2016-09-01,27.69,27.85,27.33,27.51,210455,0
2016-09-02,27.6,27.98,27.36,27.85,154860,0
2016-09-06,27.99,28.365,27.695,27.95,275480,0
2016-09-07,27.82,28.39,27.55,28.31,305592,0
2016-09-08,28.26,28.28,27.4,27.47,306127,0
2016-09-09,27.36,27.545,27.06,27.1,727278,0
2016-09-12,26.88,27.1871,26.52,26.76,302288,0
2016-09-13,26.46,26.95,26.46,26.56,219698,0
2016-09-14,26.57,27.13,26.27,26.57,214559,0
2016-09-15,26.52,26.81,26.49,26.81,247600,0
2016-09-16,26.79,27,26.56,26.58,401931,0
2016-09-19,26.72,27.01,26.49,26.66,261055,0
2016-09-20,26.79,26.79,26.27,26.37,319091,0
2016-09-21,26.54,26.91,26.38,26.82,217666,0
2016-09-22,27.04,27.55,26.99,27.55,185513,0
2016-09-23,26.88,27.4,26.83,26.86,156126,0
2016-09-26,26.78,27,26.7,26.7,170056,0
2016-09-27,26.77,26.85,26.69,26.73,132490,0
2016-09-28,26.77,26.82,26.29,26.52,202883,0
2016-09-29,26.55,26.55,26.1,26.12,185899,0
2016-09-30,26.17,26.95,26.1,26.85,153518,0
2016-10-03,26.85,27.41,26.72,27.35,171256,0
2016-10-04,27.34,27.59,26.86,26.93,147184,0
2016-10-05,27.06,27.66,26.98,27.56,88902,0
2016-10-06,27.52,27.87,27.39,27.61,264535,0
2016-10-07,27.7,27.83,27.4,27.8,486291,0
2016-10-10,27.97,28.09,27.71,27.92,183099,0
2016-10-11,27.81,28.095,27.41,27.51,172526,0
2016-10-12,27.58,28.01,27.38,27.88,123681,0
2016-10-13,27.72,27.72,27.22,27.25,125039,0
2016-10-14,27.29,28.41,27.29,27.47,225844,0
2016-10-17,27.3,27.4625,26.7,26.75,121468,0
2016-10-18,26.9,27.15,26.65,26.85,69463,0
2016-10-19,27.25,28,26.9,27.95,236031,0
2016-10-20,27.75,28.2,27.75,27.95,105035,0
2016-10-21,27.9,27.95,27.5,27.7,139860,0
2016-10-24,27.85,28.325,27.85,28,186521,0
2016-10-25,27.75,28,27.55,27.8,181607,0
2016-10-26,27.6,27.825,27.2,27.35,84603,0
2016-10-27,25.5,26.65,24.55,24.9,422613,0
2016-10-28,24.55,24.95,24.475,24.85,247900,0
2016-10-31,24.85,25.1,24.65,25.05,209357,0
2016-11-01,25,25.9,25,25.7,249758,0
2016-11-02,26.7,26.95,22.9,23.05,587799,0
2016-11-03,22.5,22.85,21.9,22.55,289558,0
2016-11-04,22.5,23.55,22.45,23.05,240456,0
2016-11-07,23.4,23.45,23,23.2,140814,0
2016-11-08,23.15,23.35,22.65,23.2,146341,0
2016-11-09,22.85,23.85,22.355,23.75,245600,0
2016-11-10,23.95,24.95,23.75,24.5,414157,0
2016-11-11,24.5,25.3499,24.15,25.3,250025,0
2016-11-14,25.5,26.6,25.5,26.2,304093,0
2016-11-15,26.05,26.05,25,25.45,267872,0
2016-11-16,25.45,25.8,25.2,25.55,224757,0
2016-11-17,25.7,25.9,25.35,25.8,218133,0
2016-11-18,25.65,25.8,25.2,25.7,240583,0
2016-11-21,25.7,26.25,25.5,26,242835,0
2016-11-22,26.2,26.35,25.8,25.9,352434,0
2016-11-23,25.95,26.05,25.55,25.75,254835,0
2016-11-25,25.7,25.85,25.55,25.8,101205,0
2016-11-28,25.75,25.75,25,25.1,270491,0
2016-11-29,25.25,25.5,24.95,25.05,226852,0
2016-11-30,25.05,25.35,24.6,24.85,379136,0
2016-12-01,24.7,24.85,24.25,24.3,281116,0
2016-12-02,24.3,24.4,23.6,23.65,278732,0
2016-12-05,23.85,24.975,23.8,24.85,599653,0
2016-12-06,24.85,25.3,24.5,25.2,374329,0
2016-12-07,25.05,25.7,24.75,25.55,373066,0
2016-12-08,25.55,26.15,25.4,26,237316,0
2016-12-09,25.9,26.1603,25.65,25.95,219627,0
2016-12-12,25.95,26.05,24.75,25.25,403114,0
2016-12-13,25.25,25.5,24.4,24.65,481261,0
2016-12-14,24.75,24.85,24.3,24.4,357889,0
2016-12-15,24.55,25.45,24.4,24.95,276148,0
2016-12-16,25.05,25.625,24.8,25.25,604175,0
2016-12-19,25.4,26.15,25.3,25.9,182995,0
2016-12-20,25.9,26.175,25.4307,25.6,170747,0
2016-12-21,25.6,26.249,25.5,26.15,160475,0
2016-12-22,26.05,26.05,24.4,24.45,277813,0
2016-12-23,24.1,24.65,23.55,23.7,152544,0
2016-12-27,23.7,25.25,23.7,24.95,258506,0
2016-12-28,25,25,23.9,24.15,160277,0
2016-12-29,24.1,24.65,23.85,24.2,131555,0
2016-12-30,24.2,24.2,23.7,23.75,104219,0
2017-01-03,24.2,24.55,23.65,24,226739,0
2017-01-04,24.2,24.85,24.2,24.55,224014,0
2017-01-05,24.15,24.35,23.3,23.5,253621,0
2017-01-06,23.65,23.65,22.975,23.15,206876,0
2017-01-09,23.2,23.55,22.9,23.3,233261,0
2017-01-10,23.4,23.75,23.15,23.55,142910,0
2017-01-11,23.6,23.6,22.9,23.3,131103,0
2017-01-12,23.2,23.2,22.65,22.85,204643,0
2017-01-13,23,23.05,22.7,23,147134,0
2017-01-17,22.6,23.85,21.91,22.85,313532,0
2017-01-18,22.75,22.95,22.45,22.95,198755,0
2017-01-19,22.1,22.4,21,21.8,544185,0
2017-01-20,21.9,22.2,21.6,21.95,189786,0
2017-01-23,21.9,21.9,21.1,21.4,226499,0
2017-01-24,21.45,21.75,21.375,21.55,198494,0
2017-01-25,21.7,21.85,21.4,21.65,253216,0
2017-01-26,21.6,21.8,21.15,21.35,224158,0
2017-01-27,21.35,21.35,20.45,20.9,215310,0
2017-01-30,20.75,21.3,20.4,21.25,227312,0
2017-01-31,21.1,21.825,20.85,21.65,207453,0
2017-02-01,21.7,21.75,21.333,21.6,141177,0
2017-02-02,21.55,22.3,21.2,22.15,435734,0
2017-02-03,22.2,22.825,22.05,22.7,261881,0
2017-02-06,22.6,22.9,22.15,22.55,285676,0
2017-02-07,22.45,22.45,20.5,20.95,409418,0
2017-02-08,20.95,21.35,20.45,21.2,183767,0
2017-02-09,21.3,22.15,21.3,21.55,238686,0
2017-02-10,21.55,22.3,21.4,22.25,222904,0
2017-02-13,22.3,22.6,21.95,22.35,184133,0
2017-02-14,22.15,22.8,22.1,22.45,250460,0
2017-02-15,22.4,22.75,22,22.7,245430,0
2017-02-16,21.7,22.375,21.05,21.4,453716,0
2017-02-17,21.25,21.9,21.1,21.8,225820,0
2017-02-21,22,22.9,21.95,22.85,209341,0
2017-02-22,22.9,22.9,21.8,22.05,176598,0
2017-02-23,22.15,22.6,21.85,21.95,427235,0
2017-02-24,21.95,22.75,21.5,22.3,160575,0
2017-02-27,22.2,22.25,21.4,22.15,340290,0
2017-02-28,21.95,22,21,21.3,391021,0
2017-03-01,22.95,23.25,20.55,21.35,533694,0
2017-03-02,21.25,22.65,21.1501,22,440736,0
2017-03-03,22.65,22.7,21.775,21.85,450726,0
2017-03-06,21.7,21.7,20.35,20.6,624294,0
2017-03-07,20.6,20.65,19,19.15,731074,0
2017-03-08,19.2,19.55,19.2,19.45,331328,0
2017-03-09,19.35,19.65,18.85,19.2,360565,0
2017-03-10,19.45,19.8,19,19.1,208634,0
2017-03-13,19.05,19.2702,18.75,19,182325,0
2017-03-14,19,19.1,18.65,18.75,222077,0
2017-03-15,18.8,19.2,18.675,19.15,240587,0
2017-03-16,19.1,19.7,19.1,19.3,326610,0
2017-03-17,19.35,19.55,18.75,19.55,613491,0
2017-03-20,19.55,19.55,18.8,19,204381,0
2017-03-21,19.15,19.2,18.25,19.1,1140256,0
2017-03-22,19.1,19.2,18.55,19.15,540043,0
2017-03-23,19.15,19.68,19,19.3,574818,0
2017-03-24,19.25,19.35,18.9,19.1,288417,0
2017-03-27,18.9,20.05,18.85,19.65,365492,0
2017-03-28,19.55,20,19.15,19.9,251704,0
2017-03-29,19.9,20.5,19.75,20.2,231729,0
2017-03-30,20.1,20.3,19.65,20.1,169633,0
2017-03-31,20.1,20.25,20,20.15,208432,0
2017-04-03,20.15,20.15,19.2,19.25,228938,0
2017-04-04,19.15,19.6,18.95,19.1,332752,0
2017-04-05,19.15,19.35,18.65,18.75,412061,0
2017-04-06,18.85,19.05,18.7,18.95,228995,0
2017-04-07,18.9,19.125,18.55,18.6,301683,0
2017-04-10,18.6,19.125,18.6,19.1,343161,0
2017-04-11,19.1,19.6,18.95,19.55,243042,0
2017-04-12,19.5,19.7,18.95,19.15,176230,0
2017-04-13,19.1,19.3702,18.75,19.1,237666,0
2017-04-17,19.1,19.425,18.95,19.35,172721,0
2017-04-18,20.3,20.4,19.45,19.85,462690,0
2017-04-19,19.95,20.2,19.95,20.15,174885,0
2017-04-20,20.3,20.7,20.15,20.35,248790,0
2017-04-21,20.35,20.35,19.7,19.7,289328,0
2017-04-24,20.1,20.1,19.35,19.45,256809,0
2017-04-25,19.55,19.85,19.25,19.25,201134,0
2017-04-26,19.3,20.1,19.15,19.75,335414,0
2017-04-27,19.8,19.8,19.4,19.5,200776,0
2017-04-28,19.5,19.5,18.8,19.3,296702,0
2017-05-01,19.3,19.3,18.875,18.9,199613,0
2017-05-02,19.05,19.25,18.85,19.15,273267,0
2017-05-03,19.05,19.15,18.7,18.7,159775,0
2017-05-04,18.75,19.15,18.45,18.5,229289,0
2017-05-05,18.65,18.75,18.35,18.7,215745,0
2017-05-08,18.7,19,18.5,18.6,138270,0
2017-05-09,18.65,19.85,18.45,19,423923,0
2017-05-10,15.1,16,12.65,12.7,4371440,0
2017-05-11,12.85,13.45,11.9,13,2975098,0
2017-05-12,12.85,12.9001,12.15,12.65,1214852,0
2017-05-15,12.5,13.1,12.15,12.65,733734,0
2017-05-16,12.65,12.9,12.4,12.7,461619,0
2017-05-17,12.65,12.7,12.275,12.4,463197,0
2017-05-18,12.35,12.45,11.6,11.7,556932,0
2017-05-19,11.75,12.05,11.5,11.9,392712,0
2017-05-22,12.2,12.25,11.85,11.99,512628,0
2017-05-23,11.95,11.95,11.525,11.55,253708,0
2017-05-24,11.55,11.75,11.4,11.45,374956,0
2017-05-25,11.55,11.7,11.35,11.5,245696,0
2017-05-26,11.4,11.6,11.2,11.5,241558,0
2017-05-30,11.55,11.8,11.35,11.7,365420,0
2017-05-31,11.7,11.7,11.25,11.6,512474,0
2017-06-01,11.65,11.95,11.55,11.9,518929,0
2017-06-02,11.9,12,11.25,11.25,402642,0
2017-06-05,11.2,11.75,11.1001,11.7,302562,0
2017-06-06,11.65,11.65,11.1,11.3,391226,0
2017-06-07,11.35,11.35,10.95,11,568654,0
2017-06-08,11.1,11.3,10.9175,11.2,323776,0
2017-06-09,11.25,11.375,11,11.3,472163,0
2017-06-12,11.25,12.05,11.25,11.85,555994,0
2017-06-13,11.8,11.9999,11.55,11.75,378456,0
2017-06-14,11.75,11.9,11.5,11.8,318114,0
2017-06-15,11.75,11.85,11.325,11.6,229386,0
2017-06-16,11.55,11.6,11,11.55,1039904,0
2017-06-19,11.65,11.65,11.05,11.25,502447,0
2017-06-20,11.25,11.25,10.35,10.6,877684,0
2017-06-21,10.6,10.75,9.8,10,666680,0
2017-06-22,10.05,10.4,9.95,10.05,431678,0
2017-06-23,9.95,10.45,9.85,10.45,580194,0
2017-06-26,10.4,11.45,10.4,11.15,579243,0
2017-06-27,11.1,11.45,11.1,11.2,276269,0
2017-06-28,11.3,11.45,11.2,11.35,251599,0
2017-06-29,11.3,11.6,11.15,11.45,620362,0
2017-06-30,11.45,11.7,11.25,11.65,267080,0
2017-07-03,11.65,12,11.55,11.9,311039,0
2017-07-05,11.8,11.8,11.2,11.25,326516,0
2017-07-06,11.3,11.475,10.8,10.85,210968,0
2017-07-07,10.85,11.55,10.6816,11.45,315248,0
2017-07-10,11.45,11.45,10.65,10.65,461250,0
2017-07-11,10.7,10.75,10.35,10.75,618927,0
2017-07-12,10.85,11,10.6,10.8,384371,0
2017-07-13,10.8,11.225,10.65,11,346446,0
2017-07-14,11,11.05,10.8,11,134882,0
2017-07-17,11,11.35,10.9,11.15,483335,0
2017-07-18,11.1,11.3,10.95,11.25,178858,0
2017-07-19,11.3,11.4,11.2,11.4,268992,0
2017-07-20,11.4,11.65,11.3,11.4,174959,0
2017-07-21,11.45,11.45,10.25,10.85,513591,0
2017-07-24,10.7,10.7,10.45,10.55,290630,0
2017-07-25,10.5,11,10.3,10.8,394278,0
2017-07-26,10.75,11,10.55,10.8,309499,0
2017-07-27,10.75,11.25,10.65,10.95,862019,0
2017-07-28,10.9,10.95,10.7,10.85,284254,0
2017-07-31,10.85,11,10.55,11,392530,0
2017-08-01,11,11.05,10.525,10.6,287829,0
2017-08-02,10.6,10.7,10.1,10.1,343579,0
2017-08-03,10.15,10.4,9.9,9.95,421165,0
2017-08-04,9.95,10.1,9.9,10.05,334502,0
2017-08-07,9.95,10.05,9.75,9.85,363393,0
2017-08-08,9.8,10,9.55,9.6,669539,0
2017-08-09,6.85,7.5,6.05,6.1,5147627,0
2017-08-10,6.15,6.5,5.9,6,2662313,0
2017-08-11,5.85,6.5,5.75,6.2,1289284,0
2017-08-14,6.3,6.5,6.25,6.45,924239,0
2017-08-15,6.4,6.45,5.9,6.1,822454,0
2017-08-16,6,6.25,6,6.05,527346,0
2017-08-17,6.05,6.15,5.8,5.85,834458,0
2017-08-18,5.9,6.05,5.8,5.9,891529,0
2017-08-21,5.9,5.95,5.7,5.75,566190,0
2017-08-22,5.7,5.75,5.6,5.6,1082492,0
2017-08-23,5.55,5.625,5.5,5.55,829136,0
2017-08-24,5.55,5.65,5.35,5.4,781889,0
2017-08-25,5.4,5.55,5.3,5.5,743099,0
2017-08-28,5.55,5.7,5.1248,5.25,1035700,0
2017-08-29,5.2,5.25,4.95,5,1122250,0
2017-08-30,5.35,5.4,5.15,5.3,783327,0
2017-08-31,5.3,5.4,5.3,5.35,433464,0
2017-09-01,5.35,5.45,5.35,5.35,454527,0
2017-09-05,5.35,5.35,4.95,5.1,649051,0
2017-09-06,5.05,5.35,5.025,5.25,572639,0
2017-09-07,5.25,5.95,5.2148,5.7,1029456,0
2017-09-08,5.65,5.65,5.35,5.4,486883,0
2017-09-11,5.4,5.5,5.35,5.4,331581,0
2017-09-12,5.45,5.8,5.4,5.55,532542,0
2017-09-13,5.55,5.7,5.45,5.55,624998,0
2017-09-14,5.55,5.7,5.45,5.55,540401,0
2017-09-15,5.65,6.05,5.55,6.05,1770787,0
2017-09-18,6.05,6.05,5.55,5.6,907172,0
2017-09-19,5.6,5.75,5.2,5.3,613033,0
2017-09-20,5.25,5.5,5.15,5.25,883174,0
2017-09-21,5.25,5.3,5.15,5.25,342620,0
2017-09-22,5.25,5.45,5.15,5.35,256688,0
2017-09-25,5.4,5.55,5.3,5.4,398065,0
2017-09-26,5.4,5.55,5.275,5.3,558762,0
2017-09-27,5.3,5.5045,5.15,5.35,1258908,0
2017-09-28,5.4,5.55,5.25,5.4,386774,0
2017-09-29,5.4,5.45,5.3,5.35,397509,0
2017-10-02,5.75,5.75,5.4,5.45,1001417,0
2017-10-03,5.4,5.6,5.35,5.55,498786,0
2017-10-04,5.55,5.6,5.45,5.5,444156,0
2017-10-05,5.5,5.5,5.25,5.35,1018835,0
2017-10-06,5.3,5.4,5.2,5.3,579037,0
2017-10-09,5.1375,5.2,5.05,5.1,423511,0
2017-10-10,5.1,5.45,5.075,5.25,616826,0
2017-10-11,5.15,5.25,5.05,5.15,432068,0
2017-10-12,5.15,5.2499,5,5.1,534574,0
2017-10-13,5.1,5.2,4.95,5,283063,0
2017-10-16,5,5.35,4.975,5.35,1034892,0
2017-10-17,5.35,5.4,5.15,5.25,611194,0
2017-10-18,5.25,5.3,5.1,5.25,298035,0
2017-10-19,5.2,5.45,5.15,5.4,483518,0
2017-10-20,5.36,5.55,5.3,5.35,312086,0
2017-10-23,5.35,5.4,5.15,5.15,254113,0
2017-10-24,5.15,5.25,5,5.1,326988,0
2017-10-25,5.05,5.2,4.8,5.1,521298,0
2017-10-26,5.1,5.15,4.65,4.7,527057,0
2017-10-27,4.7,4.9,4.5,4.85,615483,0
2017-10-30,4.9,4.9,4.6,4.7,387532,0
2017-10-31,4.7001,4.75,4.6,4.6,324970,0
2017-11-01,4.7,4.7,4.5,4.55,459837,0
2017-11-02,4.55,4.65,4.5,4.55,358324,0
2017-11-03,4.5,4.575,4.25,4.3,499678,0
2017-11-06,4.25,4.45,4.25,4.4,505070,0
2017-11-07,4.35,4.5,4.25,4.3,789065,0
2017-11-08,3.31,3.6,2.9501,3.45,2245206,0
2017-11-09,3.4,3.55,3.35,3.5,1116178,0
2017-11-10,3.45,3.55,3.45,3.5,709398,0
