Date,Open,High,Low,Close,Volume,OpenInt
2010-06-15,9,9,9,9,0,0
2010-06-16,8.25,8.49,7.83,8.3,4016773,0
2010-06-17,8.3,8.42,8.1,8.36,244058,0
2010-06-18,8.36,8.41,8.25,8.41,74811,0
2010-06-21,8.5,8.5,8.4,8.47,68054,0
2010-06-22,8.45,8.76,8.45,8.6,117942,0
2010-06-23,8.6,8.7,8.6,8.65,74458,0
2010-06-24,8.65,8.7,8.54,8.59,47663,0
2010-06-25,8.65,8.65,8.55,8.65,16436,0
2010-06-28,8.65,8.68,8.6,8.6,25718,0
2010-06-29,8.56,8.56,8.42,8.46,24192,0
2010-06-30,8.41,9,8.4,8.55,69468,0
2010-07-01,8.46,8.46,8.15,8.22,153290,0
2010-07-02,8.22,8.5,8.22,8.31,5800,0
2010-07-06,8.3,8.34,8.3,8.3,8013,0
2010-07-07,8.48,8.76,8.11,8.76,109693,0
2010-07-08,8.77,8.85,8.5,8.76,28250,0
2010-07-09,8.69,8.75,8.65,8.65,23725,0
2010-07-12,8.63,8.8,8.45,8.45,29333,0
2010-07-13,8.5,8.98,8.29,8.75,71744,0
2010-07-14,8.73,8.84,8.32,8.35,41881,0
2010-07-15,8.35,8.8,8.35,8.67,21697,0
2010-07-16,8.55,8.7,8.5,8.58,15906,0
2010-07-19,8.6,8.84,8.5,8.84,83835,0
2010-07-20,8.68,8.86,8.52,8.6,26450,0
2010-07-21,8.76,8.76,8.5,8.55,17940,0
2010-07-22,8.7,8.75,8.65,8.68,25161,0
2010-07-23,8.73,8.73,8.48,8.62,7186,0
2010-07-26,8.75,8.75,8.55,8.57,21406,0
2010-07-27,8.57,8.6,8.55,8.55,20728,0
2010-07-28,8.52,8.64,8.4,8.4,39647,0
2010-07-29,8.88,8.96,8.35,8.4,27907,0
2010-07-30,8.87,8.87,8.6,8.65,43995,0
2010-08-02,8.66,8.83,8.66,8.78,43364,0
2010-08-03,8.78,8.85,8.65,8.65,34479,0
2010-08-04,8.65,8.76,8.48,8.65,54362,0
2010-08-05,8.8,8.81,8.55,8.56,13901,0
2010-08-06,8.73,8.73,8.33,8.5,16369,0
2010-08-09,8.5,9.05,7.54,8.46,65087,0
2010-08-10,8.43,9,8.43,8.57,6490,0
2010-08-11,8.25,8.79,8.25,8.27,31947,0
2010-08-12,8.26,8.4,8.04,8.19,20603,0
2010-08-13,8.2,8.37,8.18,8.18,33383,0
2010-08-16,8.29,8.29,8.03,8.23,33443,0
2010-08-17,8.19,8.3,8.09,8.25,14334,0
2010-08-18,8.22,8.25,8.01,8.2,32485,0
2010-08-19,8.05,8.08,7.91,7.99,8982,0
2010-08-20,8.24,8.49,8.17,8.24,13760,0
2010-08-23,8.21,8.21,7.85,7.93,4509,0
2010-08-24,8.66,8.66,8.01,8.01,3796,0
2010-08-25,8.06,8.29,8,8.18,4300,0
2010-08-26,7.85,8.2,7.85,7.96,22864,0
2010-08-27,8,8.25,8,8.01,5800,0
2010-08-30,7.96,8.25,7.93,8.1,46817,0
2010-08-31,8.1,8.25,8.01,8.05,7629,0
2010-09-01,8.13,8.13,8.05,8.1,6826,0
2010-09-02,8.06,8.21,8.02,8.1,5099,0
2010-09-03,8.09,8.21,7.96,8.21,108510,0
2010-09-07,8.29,8.29,7.88,8.22,25230,0
2010-09-08,8.25,8.25,7.86,8.07,11843,0
2010-09-09,8.11,8.32,7.9,8.05,71972,0
2010-09-10,8.1,8.1,7.34,7.93,72186,0
2010-09-13,8,8.45,8,8.16,96064,0
2010-09-14,8.25,8.4,8,8.34,127507,0
2010-09-15,8.23,8.48,8.08,8.44,33469,0
2010-09-16,8.23,9.3,8.05,9.1,122351,0
2010-09-17,9.37,9.4,9,9,55318,0
2010-09-20,9.09,9.67,8.99,9.2,184881,0
2010-09-21,9.01,9.33,9.01,9.21,151564,0
2010-09-22,9.08,9.54,8.81,9,46901,0
2010-09-23,8.65,9.39,8.62,8.99,56174,0
2010-09-24,9.15,10.42,9.1,10,29687,0
2010-09-27,10.37,10.37,8.88,9.33,133509,0
2010-09-28,9.74,9.74,8.54,9.16,62858,0
2010-09-29,9.01,9.77,8.74,9.02,40177,0
2010-09-30,9.42,9.55,8.62,8.66,625111,0
2010-10-01,8.76,9.25,8.7,9.02,76524,0
2010-10-04,9.02,9.35,8.91,9.19,21184,0
2010-10-05,9.33,9.33,8.99,9.17,31204,0
2010-10-06,9.18,9.22,8.75,9.16,73911,0
2010-10-07,9.24,9.76,8.8,9.55,30189,0
2010-10-08,9.61,10.71,9.61,10.43,148410,0
2010-10-11,10.5,10.5,10,10.1,137309,0
2010-10-12,10.04,10.19,9.97,10.04,182698,0
2010-10-13,10.06,10.15,9.91,9.96,128599,0
2010-10-14,10,10,9.06,9.5,38550,0
2010-10-15,9.63,9.63,9.07,9.18,52033,0
2010-10-18,9.16,9.57,9.1,9.54,35322,0
2010-10-19,9.43,9.76,9.16,9.59,225193,0
2010-10-20,9.6,9.6,9.17,9.26,28315,0
2010-10-21,9.31,9.31,9.17,9.27,27068,0
2010-10-22,9.3,9.4,9.21,9.25,30574,0
2010-10-25,9.34,9.38,9.17,9.29,23480,0
2010-10-26,9.27,9.42,9.2,9.4,221982,0
2010-10-27,9.37,9.37,9.2,9.3,47908,0
2010-10-28,9.33,9.35,9.11,9.21,175050,0
2010-10-29,9.21,9.8,9.21,9.4,62491,0
2010-11-01,9.4,9.4,8.89,9.11,64232,0
2010-11-02,9.2,9.2,8.99,9.05,77614,0
2010-11-03,9.11,9.11,8.87,9,29228,0
2010-11-04,9.1,9.11,8.87,9,302969,0
2010-11-05,9,9.28,9,9.23,27286,0
2010-11-08,9.22,10.09,9.12,9.86,69581,0
2010-11-09,10.5,14.24,10.5,14.11,1018106,0
2010-11-10,14.2,15.24,14.14,14.74,549815,0
2010-11-11,14.6,16.94,14.6,16.7,831027,0
2010-11-12,16.75,17.1,16.24,16.81,578171,0
2010-11-15,16.84,18.89,16.57,18.45,394106,0
2010-11-16,18.38,19.92,17.58,18.58,369902,0
2010-11-17,18.7,18.7,17.88,18.31,318572,0
2010-11-18,18.48,19.1,18.12,18.44,223387,0
2010-11-19,18.45,19.63,18.25,19.16,190247,0
2010-11-22,19.39,21.05,19.17,20.98,324823,0
2010-11-23,20.9,20.9,19.68,20.04,304549,0
2010-11-24,20.08,21.25,20.08,21.19,132077,0
2010-11-26,21.17,22.48,20.97,22.38,88229,0
2010-11-29,22.36,24.12,22.23,23,489642,0
2010-11-30,22.91,24.46,22.35,22.73,1268024,0
2010-12-01,23.04,24.21,22.17,24.13,461836,0
2010-12-02,24.32,25.06,23.67,24.7,309659,0
2010-12-03,24.57,25.93,24.04,25.07,264235,0
2010-12-06,23.65,24.99,23.21,24.44,294901,0
2010-12-07,24.57,25.25,24.55,24.78,184415,0
2010-12-08,24.3,25.47,24.03,25.3,152484,0
2010-12-09,25.3,25.3,23.98,24.59,274017,0
2010-12-10,23.64,25.21,23.58,24.96,138930,0
2010-12-13,24.5,26.6,24.24,25.84,244023,0
2010-12-14,25.71,25.71,23.44,24.1,309897,0
2010-12-15,23.49,24.37,22.38,22.58,444867,0
2010-12-16,23.2,23.2,21.5,22.66,3745044,0
2010-12-17,22.57,25.3,22.29,24.98,676183,0
2010-12-20,25.15,25.5,24.33,24.95,337005,0
2010-12-21,24.97,27.19,24.63,26.4,336199,0
2010-12-22,26.18,26.76,25.23,26.27,304695,0
2010-12-23,26.06,26.5,25.68,26.04,150847,0
2010-12-27,26.29,26.53,25.53,26.5,102605,0
2010-12-28,26.28,26.31,23.76,24.11,279569,0
2010-12-29,23.92,24.48,23.42,24.35,215004,0
2010-12-30,24.3,24.43,23.89,24.08,79563,0
2010-12-31,24.33,24.35,23.58,23.88,143636,0
2011-01-03,24.22,25.47,22.74,24.82,607393,0
2011-01-04,24.8,25.19,24.25,24.87,274913,0
2011-01-05,24.99,28.51,24.82,28.44,924305,0
2011-01-06,28,30.15,27.55,28.86,616075,0
2011-01-07,28.76,29.83,28,29.18,228618,0
2011-01-10,28.87,29.15,27.66,28.1,404600,0
2011-01-11,28.29,28.42,27.37,28.25,334374,0
2011-01-12,28.29,29.84,28.18,28.59,317071,0
2011-01-13,28.77,29.12,28.03,28.16,234888,0
2011-01-14,28.56,28.56,27.48,27.98,139484,0
2011-01-18,28,28.41,27.28,27.82,106900,0
2011-01-19,27.76,27.76,26.04,26.86,334032,0
2011-01-20,26.27,26.27,24.35,25.51,458380,0
2011-01-21,25.86,26.38,25.29,25.86,214132,0
2011-01-24,25.7,26.11,24.82,25.06,213805,0
2011-01-25,24.88,25.44,24.45,25.3,261361,0
2011-01-26,25.39,27.76,23.52,27.47,313272,0
2011-01-27,27.47,28.4,27.18,27.29,190585,0
2011-01-28,27.36,27.36,25.81,26.43,193493,0
2011-01-31,26.45,27.96,25.62,27.71,133783,0
2011-02-01,27.8,29.13,27.78,28.1,255555,0
2011-02-02,28.5,34,28.5,32.68,1257040,0
2011-02-03,32.85,36.36,32.01,36.13,757773,0
2011-02-04,36.09,36.45,34.91,35.69,528120,0
2011-02-07,35.8,38,35.59,37.41,412702,0
2011-02-08,37,37,35.41,36,476726,0
2011-02-09,36.09,36.5,35.11,36.37,189894,0
2011-02-10,36.04,38.82,35.92,37.76,273814,0
2011-02-11,37.69,38.95,37.33,38.84,159365,0
2011-02-14,39.54,40.06,37.99,38.12,292955,0
2011-02-15,38.05,38.23,36.51,37,240148,0
2011-02-16,37.14,38.38,36.85,37.52,135544,0
2011-02-18,39.7,41.93,38.9,39.21,632305,0
2011-02-22,38.27,39.34,37.91,38.71,264526,0
2011-02-23,38.02,38.6,34,35.59,889242,0
2011-02-24,35.54,36.31,34.14,34.35,446148,0
2011-02-25,35.2,36.09,34.89,35.8,233848,0
2011-02-28,36.21,36.21,34.88,35.3,197587,0
2011-03-01,35.36,36.27,34.8,35.43,249605,0
2011-03-02,35.43,37.05,35.27,36.16,202548,0
2011-03-03,36.52,37.7,36.41,37.65,244893,0
2011-03-04,37.96,37.99,37.31,37.57,441676,0
2011-03-07,37.74,37.96,34.74,34.9,653333,0
2011-03-08,41.48,51.9,41.31,47.5,5133608,0
2011-03-09,47.71,48,44.37,44.64,1234192,0
2011-03-10,43.63,44.94,42.26,44.22,1394343,0
2011-03-11,43.03,44.84,42.85,44.23,400337,0
2011-03-14,43.33,44.77,43.33,44.36,401068,0
2011-03-15,42.49,44.71,41.32,44.43,610287,0
2011-03-16,44.39,46.91,43.45,46.37,879151,0
2011-03-17,46.58,48.67,46.5,47.57,596201,0
2011-03-18,48.25,55.45,48.23,52.57,1688016,0
2011-03-21,53.45,53.78,51.13,51.82,482795,0
2011-03-22,51.88,51.89,45,46.39,1181146,0
2011-03-23,46.19,46.89,44.4,45.04,977462,0
2011-03-24,45.72,46.85,43.56,43.76,1146288,0
2011-03-25,43,43.92,41.65,43.23,3091261,0
2011-03-28,43,45,42.73,43.66,1188420,0
2011-03-29,43.35,44.22,42.86,43.62,935951,0
2011-03-30,43.95,45.65,43.53,44.99,1281570,0
2011-03-31,44.62,48.15,44.13,47.62,1885552,0
2011-04-01,47.85,48.8,46.44,48.7,983835,0
2011-04-04,49.25,49.85,44.9,46.59,1470622,0
2011-04-05,46.11,48.17,46,46.62,737235,0
2011-04-06,46.38,47.12,43.71,44.06,555868,0
2011-04-07,43.72,44.05,42.2,43.22,762717,0
2011-04-08,43.23,44.42,42.85,43.56,383620,0
2011-04-11,43.5,44.75,42.52,42.8,772088,0
2011-04-12,42.16,42.32,38.73,42.24,804700,0
2011-04-13,42.88,43.85,40.31,42.09,744299,0
2011-04-14,41.66,44.47,41.08,43.96,696754,0
2011-04-15,44,44,42.11,43.31,587115,0
2011-04-18,42.01,42.55,40.8,41.97,462223,0
2011-04-19,41.93,42.71,40.76,42.26,471594,0
2011-04-20,42.34,43.86,42.34,43.23,379045,0
2011-04-21,43.7,46.94,43.55,46.84,1595324,0
2011-04-25,47.17,47.38,44.01,44.45,892470,0
2011-04-26,45.12,45.83,42.8,44.12,827881,0
2011-04-27,44.11,45.38,42.02,45.06,822521,0
2011-04-28,45.15,47.44,45.15,45.81,732007,0
2011-04-29,46.04,46.46,44.47,45.48,287171,0
2011-05-02,45.48,45.81,43.7,43.98,333178,0
2011-05-03,43.69,44.26,40.55,42.26,615801,0
2011-05-04,42.34,42.34,38.15,40.38,1159299,0
2011-05-05,39.82,42.75,39.4,40.48,691729,0
2011-05-06,41.95,43.39,40.95,43.18,1114496,0
2011-05-09,46.74,46.95,41.36,41.87,3178784,0
2011-05-10,42.01,42.41,40.15,40.82,846312,0
2011-05-11,40.61,41.66,39.9,41.15,654900,0
2011-05-12,40.97,42.45,40.42,41.21,517513,0
2011-05-13,40.97,41.77,40.25,40.95,455508,0
2011-05-16,40.26,41.24,37.65,38.17,1304927,0
2011-05-17,37.91,38.48,35.98,37.37,1066192,0
2011-05-18,37.48,38.95,36.68,38.57,508353,0
2011-05-19,39.04,42.36,38.99,40.69,1429981,0
2011-05-20,40.28,41.21,39.47,39.52,531723,0
2011-05-23,38.81,39.2,37.76,38.61,306511,0
2011-05-24,39.09,39.09,36.06,36.31,756796,0
2011-05-25,36.38,38.36,36.25,37.63,501406,0
2011-05-26,37.35,38.63,37,37.43,295492,0
2011-05-27,37.51,39.7,37.51,39.32,395252,0
2011-05-31,39.96,41,39.2,39.54,725848,0
2011-06-01,39.64,40.11,38.55,39.02,423550,0
2011-06-02,39.3,40.55,37.6,37.79,787584,0
2011-06-03,37.16,37.78,36.81,37.02,378765,0
2011-06-06,37.1,37.33,35.98,36.12,478055,0
2011-06-07,36.58,39.4,36.58,38.89,535454,0
2011-06-08,38.49,38.98,37.93,38.28,460867,0
2011-06-09,38.29,39.17,38.29,38.82,620276,0
2011-06-10,38.54,38.94,37.3,37.48,376077,0
2011-06-13,37.55,38.11,36.26,36.62,294158,0
2011-06-14,35.18,38.22,34.6,35.74,2256864,0
2011-06-15,35.4,35.71,34.41,34.72,2109997,0
2011-06-16,34.69,34.71,32.56,32.96,886632,0
2011-06-17,33.24,33.4,30.86,31.2,743987,0
2011-06-20,30.85,34,30.62,33.82,1543756,0
2011-06-21,33.96,36.19,33.96,35.85,919930,0
2011-06-22,35.43,36.49,34.89,35.57,502432,0
2011-06-23,34.88,36.15,34.49,36.04,443506,0
2011-06-24,36,36.75,35.49,36.12,2474397,0
2011-06-27,36.22,36.8,35.41,36.24,324372,0
2011-06-28,36.22,37.26,36.22,37.02,326209,0
2011-06-29,37,38.05,36.79,37.89,394378,0
2011-06-30,37.77,38.26,37.21,38.13,208799,0
2011-07-01,37.96,38.74,37.12,38.72,433469,0
2011-07-05,38.52,39,37.93,38.65,263218,0
2011-07-06,38.13,40,37.95,39.88,554795,0
2011-07-07,40.11,40.9,39.54,40.32,571574,0
2011-07-08,39.57,40.16,39.09,40.12,156972,0
2011-07-11,39.46,39.67,38.3,38.84,396592,0
2011-07-12,38.71,38.79,37.61,37.89,424927,0
2011-07-13,38.15,39.46,37.66,38.76,372077,0
2011-07-14,38.81,39.75,38.33,39.12,496406,0
2011-07-15,39.17,39.5,38.63,39.35,304563,0
2011-07-18,39.35,39.76,38.46,38.76,371202,0
2011-07-19,39.13,40.2,38.57,39.86,322433,0
2011-07-20,40.04,40.04,37.26,37.51,549263,0
2011-07-21,37.6,37.6,35.5,36.33,812473,0
2011-07-22,36.35,37.75,35.97,36.55,207270,0
2011-07-25,36.37,36.82,35.8,36.05,222892,0
2011-07-26,36.06,36.56,35.48,35.87,205876,0
2011-07-27,35.6,36.18,32.97,33.34,363890,0
2011-07-28,33.31,34.05,32.55,32.69,290685,0
2011-07-29,32.46,32.62,28.06,29.21,1502301,0
2011-08-01,29.82,29.91,28.55,29.46,594216,0
2011-08-02,29.14,29.95,28.16,28.19,491020,0
2011-08-03,28.2,29.32,27.45,29.01,438776,0
2011-08-04,28.55,28.99,25.9,26.25,601277,0
2011-08-05,26.75,27.18,21.26,23.7,1585343,0
2011-08-08,28.33,30.15,25.93,26,5742491,0
2011-08-09,27.31,29.21,26,29.13,2437636,0
2011-08-10,28.03,28.93,27.11,27.65,707604,0
2011-08-11,27.91,31.08,27.21,30.72,1190325,0
2011-08-12,30.81,31.17,29.09,29.44,679111,0
2011-08-15,29.68,29.9,28.6,29.74,331811,0
2011-08-16,29.52,30.96,29.3,30.41,683998,0
2011-08-17,30.67,32.3,30.3,31.39,1202753,0
2011-08-18,29.97,30.04,25.97,26.38,1363806,0
2011-08-19,26.07,27.73,25.23,25.48,541215,0
2011-08-22,26.5,27.32,26,26.11,424854,0
2011-08-23,26,28.1,25.07,28.07,591360,0
2011-08-24,27.89,28.82,27.39,28.22,461267,0
2011-08-25,28.46,28.82,25.87,26.06,502582,0
2011-08-26,25.63,28.77,25.63,28.68,513099,0
2011-08-29,29.11,29.97,28.22,29.66,374225,0
2011-08-30,30.07,31.46,29.42,30.76,624458,0
2011-08-31,31.04,32.31,29.89,30.25,599870,0
2011-09-01,30.63,31.13,30.02,30.5,299462,0
2011-09-02,29.73,29.91,28.5,29.36,393672,0
2011-09-06,28.21,29.38,27.87,29.35,333681,0
2011-09-07,29.6,30.41,28.33,30.38,556976,0
2011-09-08,30.21,31.78,29.99,30.77,425041,0
2011-09-09,30.44,30.53,28.51,29.26,339731,0
2011-09-12,28.66,29.37,27.9,28.99,373505,0
2011-09-13,29.13,31.91,28.57,28.99,1135845,0
2011-09-14,29.49,33.14,28.92,32.97,1119314,0
2011-09-15,33.46,34.81,32.89,34.74,539056,0
2011-09-16,34.95,35.75,33.91,35.03,742928,0
2011-09-19,34.24,34.33,32.59,34.07,833025,0
2011-09-20,34.4,34.5,32.69,32.91,594793,0
2011-09-21,32.94,33.66,31.49,31.79,457086,0
2011-09-22,30.79,31.62,29.78,29.94,529727,0
2011-09-23,30.05,31.63,29.5,31.34,424029,0
2011-09-26,31.46,32.26,30.19,32.13,277334,0
2011-09-27,33,34.54,32.82,33.75,439594,0
2011-09-28,34.31,34.99,32.06,32.26,397759,0
2011-09-29,32.92,33.5,30.71,31.08,531286,0
2011-09-30,30.63,31.63,29.9,30.35,650849,0
2011-10-03,30.25,30.25,27.68,28.69,1000366,0
2011-10-04,28.73,31.37,28.08,31.28,705783,0
2011-10-05,30.29,32.68,29.83,32.45,617498,0
2011-10-06,32.37,33.55,31.65,33.46,388831,0
2011-10-07,32.91,33.38,30.74,31.15,248432,0
2011-10-10,32.1,33.16,31.41,32.34,548802,0
2011-10-11,32.01,35.31,31.96,34.29,1022621,0
2011-10-12,35.02,38.71,34.88,36.48,1338926,0
2011-10-13,36.01,37.68,35.43,37.56,745632,0
2011-10-14,37.28,40,37.04,39.03,2959040,0
2011-10-17,38.5,38.82,37.4,37.68,809985,0
2011-10-18,37.68,39.73,37.3,38.67,723854,0
2011-10-19,38.13,39.18,37.33,37.6,858800,0
2011-10-20,37.16,37.62,36.64,36.95,814394,0
2011-10-21,37.61,37.66,34.52,34.99,1502757,0
2011-10-24,35.36,35.77,34.77,35.12,678553,0
2011-10-25,35.11,35.23,33.64,34.1,629181,0
2011-10-26,34.94,34.94,33.06,34.04,436540,0
2011-10-27,35.45,36.84,34.95,36,562633,0
2011-10-28,36.26,37.19,35.88,36.4,395735,0
2011-10-31,36,37.6,35.5,36,604034,0
2011-11-01,34.25,35.75,33.45,34.9,398552,0
2011-11-02,35.54,36,34.21,35.56,284681,0
2011-11-03,36.01,36.64,35.3,36.47,302045,0
2011-11-04,36.06,36.93,35.57,36.41,631658,0
2011-11-07,36.28,36.51,32.12,36.29,2499279,0
2011-11-08,36.99,40,35.66,39.94,1326052,0
2011-11-09,38.54,38.79,36.5,37.02,613460,0
2011-11-10,37.72,37.95,36.13,37.51,419260,0
2011-11-11,38,39.53,37.31,38.16,699900,0
2011-11-14,38.16,40.38,38,40.05,935841,0
2011-11-15,40.23,41.88,39.84,41.67,821378,0
2011-11-16,41.24,41.77,39.4,39.71,572795,0
2011-11-17,39.92,40.35,39,39.3,327384,0
2011-11-18,39.46,40.46,38.31,38.87,345634,0
2011-11-21,38.54,38.55,37.05,37.65,323681,0
2011-11-22,37.34,37.59,35.75,36.82,407672,0
2011-11-23,36.6,36.6,33.52,33.94,477506,0
2011-11-25,33.78,34.29,32.91,33.35,126385,0
2011-11-28,34.15,37.21,34.15,36.9,540782,0
2011-11-29,36.62,37.08,33.5,34.7,676719,0
2011-11-30,36.45,36.65,34.93,35.08,815587,0
2011-12-01,35.05,35.63,34.22,34.65,386135,0
2011-12-02,35.16,37.09,35.16,36.36,472044,0
2011-12-05,37.14,38.59,36.82,38.28,657969,0
2011-12-06,38.25,38.25,36.44,36.99,471519,0
2011-12-07,37.1,38,36.6,37.78,432374,0
2011-12-08,37.23,38.09,36.88,37,320453,0
2011-12-09,36.93,38.1,36.77,38.01,339542,0
2011-12-12,37.23,37.33,35.81,37.12,388271,0
2011-12-13,37.3,37.89,35.86,36.24,455702,0
2011-12-14,35.83,35.83,32.97,33.07,710777,0
2011-12-15,33.7,34.3,33.43,33.86,484770,0
2011-12-16,34.33,34.35,32.98,33.98,627965,0
2011-12-19,34.14,35.07,33.55,33.64,433871,0
2011-12-20,34.02,35.02,33.74,34.87,483075,0
2011-12-21,34.76,34.86,29.47,31.59,1253155,0
2011-12-22,31.95,34.48,31.8,33.01,690526,0
2011-12-23,32.75,33.19,32.28,32.64,188108,0
2011-12-27,32.42,32.68,31.71,32.46,322681,0
2011-12-28,32.54,32.54,30.52,30.98,385899,0
2011-12-29,31.1,31.33,30.29,30.37,434552,0
2011-12-30,30.28,30.69,29.88,30.2,489735,0
2012-01-03,31.08,31.91,29.27,29.59,709283,0
2012-01-04,27.18,27.72,24.85,26,3634673,0
2012-01-05,26,26.58,25.76,26.15,644837,0
2012-01-06,25.88,26.89,25.67,26.53,738126,0
2012-01-09,26.55,26.66,25.79,26.23,483059,0
2012-01-10,26.62,27.21,26.36,26.77,353248,0
2012-01-11,27.11,28.17,26.64,27.56,880854,0
2012-01-12,27.64,28.43,27.62,28.01,641732,0
2012-01-13,27.6,28.46,27.6,28.27,403521,0
2012-01-17,28.46,30.44,28.09,30.15,905824,0
2012-01-18,30.12,31.71,29.71,30.75,979508,0
2012-01-19,31.16,32.92,31.1,32.45,790896,0
2012-01-20,32.25,32.54,31.5,31.67,346207,0
2012-01-23,31.69,31.86,30.29,31,616819,0
2012-01-24,30.83,31.36,30.07,30.89,385821,0
2012-01-25,31.04,31.43,29.46,30.37,547274,0
2012-01-26,30.9,30.9,29.38,29.44,456986,0
2012-01-27,29.04,31.92,29.04,31.13,1440436,0
2012-01-30,30.97,31.23,28.75,28.79,558842,0
2012-01-31,28.8,29.32,27.84,27.85,723101,0
2012-02-01,27.94,28.25,26.45,27.62,1234625,0
2012-02-02,27.95,29.35,27.22,29.25,888022,0
2012-02-03,29.36,32.62,29.02,32.45,1511073,0
2012-02-06,32.18,33.28,31.47,32.91,451401,0
2012-02-07,32.61,33.31,32.14,32.78,334927,0
2012-02-08,32.24,33.38,31.34,32.46,317764,0
2012-02-09,32.8,33.17,32.39,32.54,199654,0
2012-02-10,31.38,32.61,31.19,32.41,239607,0
2012-02-13,32.25,33.44,31.77,33.02,233314,0
2012-02-14,32.93,33.93,32.57,33.89,372391,0
2012-02-15,34.14,34.97,33.41,34.47,719854,0
2012-02-16,34.36,34.99,34.23,34.77,389663,0
2012-02-17,34.86,35.66,34.46,35.5,292202,0
2012-02-21,35.53,36.48,34.83,35.68,632875,0
2012-02-22,35.61,36.85,35.35,36.84,597675,0
2012-02-23,37.02,38.22,36.11,37.04,674417,0
2012-02-24,37.98,37.98,36.61,36.84,482479,0
2012-02-27,36.52,37.5,35.81,37.08,470066,0
2012-02-28,36.51,37.48,36.41,36.64,498714,0
2012-02-29,36.88,38.46,36.06,36.37,1194618,0
2012-03-01,36.5,38.92,35.78,38.26,1948915,0
2012-03-02,38.14,38.25,37.45,37.57,770440,0
2012-03-05,37.38,37.7,36.59,37.19,316490,0
2012-03-06,36.61,36.88,35.88,36.08,538920,0
2012-03-07,36.44,36.86,36.32,36.51,340470,0
2012-03-08,36.68,37.38,36.58,36.93,357869,0
2012-03-09,36.96,37.06,36.06,36.94,478811,0
2012-03-12,37.33,38,36.64,36.83,404783,0
2012-03-13,37.43,39.29,37.19,39.25,568190,0
2012-03-14,39,40,39,39.51,445708,0
2012-03-15,39.4,39.89,39.33,39.65,325354,0
2012-03-16,39.56,39.99,39.07,39.86,275126,0
2012-03-19,39.82,40.1,39.55,39.85,237121,0
2012-03-20,39.55,39.85,38.48,39.24,259295,0
2012-03-21,39.31,39.78,39.06,39.66,111381,0
2012-03-22,39.24,39.48,38.6,39.13,333437,0
2012-03-23,39.16,40.07,38.99,39.81,154550,0
2012-03-26,40.5,40.73,39.97,40.15,326900,0
2012-03-27,39.9,40.9,39.9,40.08,316956,0
2012-03-28,40.22,40.23,37.69,38.26,448100,0
2012-03-29,37.99,38.29,37.46,38.19,274066,0
2012-03-30,38.58,38.84,38.19,38.25,297670,0
2012-04-02,38.42,43.03,38.42,41.7,962820,0
2012-04-03,41.82,41.82,40.51,41.06,540500,0
2012-04-04,40.66,40.68,38.8,39.02,421260,0
2012-04-05,38.81,40.01,38.58,39.69,204223,0
2012-04-09,38.76,39.06,38.31,38.74,167535,0
2012-04-10,38.96,39.59,37.07,37.26,438858,0
2012-04-11,38.35,39.16,37.85,38.5,424521,0
2012-04-12,38.57,41.99,38.43,41.44,676020,0
2012-04-13,41.38,42.28,39.92,41.81,420525,0
2012-04-16,42.06,42.18,39.91,40.79,254293,0
2012-04-17,41.19,42.81,40.74,41.77,673839,0
2012-04-18,41.6,41.76,41.05,41.3,221457,0
2012-04-19,41.27,42.23,40.27,40.64,482763,0
2012-04-20,41.46,41.46,40.06,40.76,950179,0
2012-04-23,39.98,40.3,38.39,39.86,636678,0
2012-04-24,39.71,39.86,38.32,38.78,374506,0
2012-04-25,39.97,43.2,39.87,41.9,1205177,0
2012-04-26,41.89,43.1,41.73,42.71,273410,0
2012-04-27,42.74,44.13,42.66,43.6,482798,0
2012-04-30,42.86,43.32,41.17,42.81,362117,0
2012-05-01,42.29,44.4,40.62,43.49,642048,0
2012-05-02,42.91,44.43,41.35,44.25,598603,0
2012-05-03,44.2,45.32,43.18,43.84,1464767,0
2012-05-04,44,44,40.65,40.89,728475,0
2012-05-07,33.75,35.24,31.6,33.16,4256648,0
2012-05-08,32.94,33,30.55,31.9,1749152,0
2012-05-09,31.4,31.75,30.58,31.22,1070331,0
2012-05-10,31.34,31.79,29.15,29.3,1206458,0
2012-05-11,29.14,30.54,28.88,29.8,1031630,0
2012-05-14,29.38,29.54,28.18,29.1,810929,0
2012-05-15,29.25,30.31,28.72,29.83,963575,0
2012-05-16,29.84,30.03,28.36,28.43,504192,0
2012-05-17,28.78,28.8,26.98,27.06,630296,0
2012-05-18,27.02,28.03,26.22,26.38,478855,0
2012-05-21,26.38,28.31,25.9,27.94,869049,0
2012-05-22,27.51,27.91,26.06,26.35,691074,0
2012-05-23,26.16,26.85,25.47,26.57,681499,0
2012-05-24,26.68,26.98,25.8,26.16,560622,0
2012-05-25,26.01,26.39,25.01,25.65,1003159,0
2012-05-29,25.85,27.05,25.85,26.7,710820,0
2012-05-30,26.2,26.45,25.42,25.69,497861,0
2012-05-31,25.62,27.6,25.5,27.31,1462521,0
2012-06-01,26.39,27.02,26.15,26.54,889539,0
2012-06-04,26.78,27.49,26.56,26.97,848372,0
2012-06-05,26.88,27.6,26.78,27.19,734320,0
2012-06-06,27.62,29.63,27.36,28.77,733092,0
2012-06-07,29.36,29.99,28.68,29.1,821760,0
2012-06-08,29,29,27.24,27.72,811945,0
2012-06-11,28.26,28.3,26.51,26.57,510316,0
2012-06-12,26.91,26.99,25.78,26.66,534748,0
2012-06-13,26.65,26.83,26.06,26.24,791876,0
2012-06-14,26.26,26.26,23.73,24.58,1229212,0
2012-06-15,24.67,25.86,24.49,25.7,1180942,0
2012-06-18,25.5,27.57,25.32,26.77,1082876,0
2012-06-19,27.16,27.62,26.93,27.08,554272,0
2012-06-20,27.02,27.13,26.08,26.66,998611,0
2012-06-21,26.66,26.66,25.37,25.93,721074,0
2012-06-22,26.21,27.39,26.11,27.28,1010274,0
2012-06-25,26.91,26.91,26.3,26.62,362857,0
2012-06-26,26.66,27.36,26.46,27.16,279755,0
2012-06-27,27.23,28.06,26.84,27.49,361877,0
2012-06-28,27.15,27.73,26.29,27.08,327626,0
2012-06-29,27.8,29,27.62,28.95,263542,0
2012-07-02,29.13,29.52,28.45,28.5,371752,0
2012-07-03,28.47,29.11,28.22,28.88,166340,0
2012-07-05,28.91,28.98,27.96,28.22,291977,0
2012-07-06,27.86,27.88,25.75,26.16,498192,0
2012-07-09,25.98,26.29,25.33,25.49,448517,0
2012-07-10,25.71,26.51,25.21,25.41,254197,0
2012-07-11,25.33,25.67,23.72,23.75,642058,0
2012-07-12,23.49,23.53,21.92,22.8,1090193,0
2012-07-13,22.97,23.07,21.7,21.78,434834,0
2012-07-16,21.74,21.82,20.82,21.01,595600,0
2012-07-17,21.25,21.25,20.13,20.37,508391,0
2012-07-18,20.24,22.08,20.23,21.7,930301,0
2012-07-19,21.75,23.65,21.75,23.38,863446,0
2012-07-20,23.38,23.38,22.29,23.22,706932,0
2012-07-23,22.41,23.01,21.65,22.65,388715,0
2012-07-24,22.68,23.06,22.47,22.86,572569,0
2012-07-25,22.98,25.3,22.76,24.42,937221,0
2012-07-26,25.1,25.1,23.8,23.97,946514,0
2012-07-27,23.99,24.56,22.95,24.48,770761,0
2012-07-30,24.59,24.69,23.17,23.47,333447,0
2012-07-31,25.07,26.07,24.5,24.55,1270685,0
2012-08-01,24.82,24.95,23.88,24.04,471126,0
2012-08-02,23.65,24.37,23.27,23.84,698822,0
2012-08-03,23.88,26.73,23.87,26.49,1220075,0
2012-08-06,26.49,28.5,26.49,27.9,2451857,0
2012-08-07,36,38.55,35.71,37.45,7254095,0
2012-08-08,37.44,39.16,36.86,39.07,1357573,0
2012-08-09,38.46,39.82,38.14,38.23,897952,0
2012-08-10,38.17,38.5,37.7,38.28,547444,0
2012-08-13,38.04,38.87,37.88,38.27,521680,0
2012-08-14,38.22,38.22,37.01,37.72,463196,0
2012-08-15,37.81,38.08,37.08,37.93,494454,0
2012-08-16,37.82,40,37.79,39.87,1070145,0
2012-08-17,39.87,40.64,39,39.11,723362,0
2012-08-20,39.21,39.34,38.3,38.51,406024,0
2012-08-21,37.6,38.6,36.28,36.83,756711,0
2012-08-22,36.6,37.65,35.51,37.23,1363363,0
2012-08-23,37.24,37.59,36.36,36.44,703457,0
2012-08-24,36.39,36.58,35.56,36.3,631398,0
2012-08-27,36.67,37.27,35.99,36.53,216154,0
2012-08-28,36.67,37.85,36.15,37.65,488910,0
2012-08-29,37.3,37.85,37.05,37.42,487525,0
2012-08-30,37.09,37.42,36.52,36.68,294311,0
2012-08-31,37.26,37.33,35.81,36.21,613860,0
2012-09-04,36.36,37.94,35.56,37.51,484119,0
2012-09-05,37.16,38.67,37.035,37.77,1139842,0
2012-09-06,37.8,38.68,37.185,38.04,533077,0
2012-09-07,37.95,38.58,37.62,38.28,242155,0
2012-09-10,38.17,38.42,37.1,37.26,371308,0
2012-09-11,37,38.55,36.55,38.44,422994,0
2012-09-12,38.5,40.05,38.46,39.95,627518,0
2012-09-13,39.9,40.2,38.65,39.46,403434,0
2012-09-14,39.52,41.62,39.08,40.27,818978,0
2012-09-17,40.58,42.96,39.85,42.6,936100,0
2012-09-18,41.12,41.98,38.67,39.41,1496794,0
2012-09-19,39.35,40.25,39.16,39.86,350581,0
2012-09-20,39.49,40.2,37.82,39.03,572372,0
2012-09-21,39.54,39.89,38.19,38.55,852874,0
2012-09-24,38.55,38.74,37.6,38.29,511663,0
2012-09-25,38.59,39.68,38.29,38.65,506876,0
2012-09-26,38.46,39.2,37.64,39.03,515873,0
2012-09-27,39.04,40.94,38.76,40.79,602866,0
2012-09-28,40.5,41.51,40.36,41.02,637016,0
2012-10-01,41.17,41.37,39.15,39.19,540998,0
2012-10-02,39.3,39.55,38.82,39.21,656728,0
2012-10-03,39.43,40.25,39.201,40.01,516474,0
2012-10-04,40.21,40.69,39.1,39.9,552225,0
2012-10-05,40,40.74,39.01,39.26,574423,0
2012-10-08,39.1,39.36,38.27,38.66,342151,0
2012-10-09,38.75,39.25,37.34,37.61,547771,0
2012-10-10,37.77,37.99,35.91,36.59,565293,0
2012-10-11,36.36,37.5,36.36,36.55,251418,0
2012-10-12,36.75,37.93,36.46,36.97,437956,0
2012-10-15,37.17,37.58,35.85,36.5,241143,0
2012-10-16,36.81,37.13,36.14,36.6,387783,0
2012-10-17,36.6,36.68,35.67,36.34,356732,0
2012-10-18,36.02,36.61,35.1,35.879,347191,0
2012-10-19,36.83,37.21,35.1,35.93,401083,0
2012-10-22,35.93,36.16,34.6,34.74,568856,0
2012-10-23,34.58,36.57,34.42,36.21,634917,0
2012-10-24,36.12,36.871,35.05,36.11,231040,0
2012-10-25,36.33,36.76,35.07,35.31,316233,0
2012-10-26,35.64,36.51,35.05,35.94,339397,0
2012-10-31,36.77,38.35,35.96,38.22,579368,0
2012-11-01,38.2,39.59,38.2,38.96,462996,0
2012-11-02,39.13,39.33,36.04,36.06,443153,0
2012-11-05,37.07,37.71,35.92,36.79,842733,0
2012-11-06,31.78,33.15,29.01,29.81,5491359,0
2012-11-07,29.64,33,29.21,32.56,1322900,0
2012-11-08,32.27,33,31.5,32.09,702325,0
2012-11-09,31.98,32.6,31.19,31.77,480993,0
2012-11-12,31.83,32.76,31.45,32.31,356743,0
2012-11-13,32.17,32.42,31.28,31.33,264560,0
2012-11-14,31.57,32.11,30.82,31,267613,0
2012-11-15,31.1,31.36,30.51,31.02,222531,0
2012-11-16,30.74,31.84,30.62,31.5,405100,0
2012-11-19,31.84,32.33,30.76,31.39,392137,0
2012-11-20,31.35,31.62,30.57,31.19,223025,0
2012-11-21,31.21,31.69,30.58,30.79,337160,0
2012-11-23,31.07,31.278,30.27,30.51,121914,0
2012-11-26,30.5,31,28.77,30.13,1194438,0
2012-11-27,30.48,33.4,30.28,32.53,996970,0
2012-11-28,32.42,33.47,31.985,33.39,518759,0
2012-11-29,33.31,34.2,32.58,32.97,555236,0
2012-11-30,32.65,32.9,31.45,31.63,1227690,0
2012-12-03,31.85,32.48,31.03,32.36,453879,0
2012-12-04,32.29,32.75,31.76,32.37,362434,0
2012-12-05,32.07,32.83,31.23,31.69,443183,0
2012-12-06,31.59,34.25,31.59,32.83,742366,0
2012-12-07,33.26,33.38,32.01,32.66,492858,0
2012-12-10,32.64,33.77,32.06,33.36,559513,0
2012-12-11,33.52,34.2,32.7,32.9,524475,0
2012-12-12,33.09,33.09,30.93,32.19,771332,0
2012-12-13,31.85,32.68,30.87,31.74,559567,0
2012-12-14,31.6,32.22,31.6,31.99,334856,0
2012-12-17,32.11,33.63,31.62,33.61,389305,0
2012-12-18,33.75,35.48,33.636,35.2,597781,0
2012-12-19,35.16,36.16,34.86,35.8,368847,0
2012-12-20,35.75,36.33,35.08,35.49,535880,0
2012-12-21,35.2,35.2,34.39,34.66,516157,0
2012-12-24,34.58,34.97,33.85,34.3,54334,0
2012-12-26,34.33,34.7,33.71,34.29,231446,0
2012-12-27,33.98,34.28,33.07,34.02,226272,0
2012-12-28,33.78,34.97,33.42,34.94,281233,0
2012-12-31,35.15,36.8,34.88,36.33,340442,0
2013-01-02,36.98,38.472,36.46,36.78,559817,0
2013-01-03,36.7,37.34,35.74,35.91,345896,0
2013-01-04,36.15,36.68,35.35,35.68,335340,0
2013-01-07,35.53,35.971,35.225,35.81,269094,0
2013-01-08,36.06,36.77,36,36.12,164805,0
2013-01-09,36.35,36.61,35.97,36.48,161253,0
2013-01-10,36.56,37,35.07,35.37,284706,0
2013-01-11,35.45,36.82,35.19,35.45,340665,0
2013-01-14,35.1,35.36,33.81,33.84,391182,0
2013-01-15,33.68,35.51,33.68,34.73,438572,0
2013-01-16,34.59,34.93,33.51,34.61,316481,0
2013-01-17,34.84,35.35,34.2,35.25,282124,0
2013-01-18,34.95,36.59,34.88,36.43,289348,0
2013-01-22,36.23,36.32,35.12,35.4,158916,0
2013-01-23,35.32,35.57,33.85,34.79,400685,0
2013-01-24,34.92,35.87,34.35,34.57,290456,0
2013-01-25,34.8,35.8,34.15,35.65,242255,0
2013-01-28,35.74,36.38,35.41,35.57,242822,0
2013-01-29,35.43,35.43,34.4,35.07,176003,0
2013-01-30,34.92,35.16,34.18,34.31,149901,0
2013-01-31,34.33,34.65,33.89,33.97,228445,0
2013-02-01,34.18,35.3,33.73,34.98,316559,0
2013-02-04,36.77,38.99,36.19,38.56,1223148,0
2013-02-05,38.58,39.35,38.13,38.35,380759,0
2013-02-06,38.17,38.99,37.77,38,263175,0
2013-02-07,37.91,38.19,37.15,37.54,489808,0
2013-02-08,37.5,38.63,37.5,37.8,255423,0
2013-02-11,37.67,37.75,36.4,36.76,306256,0
2013-02-12,36.78,37,36.57,36.68,178114,0
2013-02-13,36.61,36.97,36.14,36.51,240149,0
2013-02-14,36.45,37.6,36.14,37.1,389521,0
2013-02-15,37.13,37.71,36.84,36.91,589131,0
2013-02-19,36.97,37.08,35.66,35.91,355565,0
2013-02-20,35.89,36.11,34.44,34.48,254586,0
2013-02-21,34.51,34.51,31.27,31.92,965333,0
2013-02-22,32.1,33.253,32.1,33.11,272400,0
2013-02-25,33.33,34.77,33,33.35,387365,0
2013-02-26,33.48,34.01,33.14,33.35,460004,0
2013-02-27,33.29,33.29,29.83,30.91,4188653,0
2013-02-28,23.48,23.5,20.77,21,11101577,0
2013-03-01,20.99,21.54,20.45,21.37,3132545,0
2013-03-04,21.39,22.18,21.01,22.18,2429080,0
2013-03-05,22.28,22.4,21.77,22.2,1487654,0
2013-03-06,22.3,24.34,22.24,23.56,2775964,0
2013-03-07,23.62,24.74,23.53,24.55,1496451,0
2013-03-08,25.23,26.25,25.06,25.95,1737379,0
2013-03-11,26.03,27.23,26.03,27.2,1745184,0
2013-03-12,27.1,27.24,26.38,26.85,1466784,0
2013-03-13,26.78,27.07,26.55,27,1222600,0
2013-03-14,26.99,27.26,26.91,27.07,1160122,0
2013-03-15,26.96,27.86,26.96,27.36,808952,0
2013-03-18,27.1,27.49,27,27.24,606002,0
2013-03-19,27.17,27.17,25.62,25.86,952989,0
2013-03-20,25.99,25.99,25.12,25.31,1040610,0
2013-03-21,25.2,25.53,24.95,25.26,718758,0
2013-03-22,25.3,25.83,24.75,25.14,782887,0
2013-03-25,25.24,27.1,25.098,26.89,1231983,0
2013-03-26,28.13,29.4,27.72,28.12,2346726,0
2013-03-27,27.82,27.82,26.87,26.96,542043,0
2013-03-28,27.1,28.38,26.38,26.47,446478,0
2013-04-01,26.48,26.86,25.59,25.95,413723,0
2013-04-02,25.95,26.56,25.64,25.92,633807,0
2013-04-03,25.95,26.03,25.2,25.22,539251,0
2013-04-04,25.23,25.62,24.635,25.52,478252,0
2013-04-05,24.89,25.39,24.75,25.28,367725,0
2013-04-08,25.174,25.615,24.81,25,461004,0
2013-04-09,25.06,25.06,24.73,24.84,443794,0
2013-04-10,25.02,25.08,24.72,24.87,532434,0
2013-04-11,24.79,24.93,24.33,24.57,300908,0
2013-04-12,24.56,24.89,24.12,24.47,286522,0
2013-04-15,24.37,24.81,24.07,24.24,310435,0
2013-04-16,24.4,24.74,24.26,24.47,345406,0
2013-04-17,24.2,24.46,23.9,24.07,234912,0
2013-04-18,24.14,24.19,23.75,24.1,397202,0
2013-04-19,24.06,24.59,23.91,24.56,410349,0
2013-04-22,24.54,24.69,23.87,24.1,298441,0
2013-04-23,24.21,24.47,23.61,24.03,491752,0
2013-04-24,23.7,24,23.53,23.59,564126,0
2013-04-25,23.44,24.99,23.316,24.92,930623,0
2013-04-26,25.01,25.01,24.19,24.43,329209,0
2013-04-29,24.53,24.88,24.32,24.41,850702,0
2013-04-30,24.36,25.75,24.36,25.56,534136,0
2013-05-01,25.44,25.8,24.82,25.15,581307,0
2013-05-02,25.24,25.8,25.01,25.45,349714,0
2013-05-03,25.64,26.03,25.44,26,279004,0
2013-05-06,25.95,27.49,25.32,25.92,1203285,0
2013-05-07,29,29.8,25.46,26.75,2054794,0
2013-05-08,26.67,27.37,26.38,26.93,558359,0
2013-05-09,26.84,27.03,26.351,26.69,510030,0
2013-05-10,26.83,27.75,26.83,27.59,531457,0
2013-05-13,27.3,27.78,27.055,27.14,435708,0
2013-05-14,27.1,27.44,27.06,27.23,220022,0
2013-05-15,27.11,27.99,27.11,27.75,337458,0
2013-05-16,27.79,28.802,27.53,28.19,314251,0
2013-05-17,28.32,28.5,27.79,28.31,308983,0
2013-05-20,28.24,28.7,27.87,28.19,221440,0
2013-05-21,28.28,28.82,28.02,28.33,172151,0
2013-05-22,28.42,28.7,26.88,27.1,369424,0
2013-05-23,26.97,27.36,26,27.05,329270,0
2013-05-24,26.97,27.56,26.681,27.48,97501,0
2013-05-28,27.76,28.26,27.68,28,306318,0
2013-05-29,27.89,28.13,27.72,27.94,356600,0
2013-05-30,27.88,28.37,27.83,28,611837,0
2013-05-31,27.91,28.24,27.7,27.72,275152,0
2013-06-03,27.79,28.11,27.57,27.99,400099,0
2013-06-04,28.07,28.37,27.63,27.78,228792,0
2013-06-05,27.83,28.58,27.69,28.4,590573,0
2013-06-06,28.54,29.7,28.26,29.58,357556,0
2013-06-07,29.76,29.76,29.15,29.66,204369,0
2013-06-10,29.67,30.84,29.36,30.69,279689,0
2013-06-11,30.44,30.44,29.57,29.58,300948,0
2013-06-12,29.64,30.22,29.25,29.38,213174,0
2013-06-13,29.35,29.35,28.6,29.12,195789,0
2013-06-14,29.03,29.93,28.94,29.41,141281,0
2013-06-17,29.56,30.28,28.99,29.14,211867,0
2013-06-18,29,30.22,28.99,29.54,253512,0
2013-06-19,29.61,29.965,29.43,29.53,190633,0
2013-06-20,29.33,29.33,28.19,28.24,212882,0
2013-06-21,28,28.265,27.13,27.38,350115,0
2013-06-24,27.08,27.27,26.53,26.57,305605,0
2013-06-25,26.78,27.38,26.78,27.36,282117,0
2013-06-26,27.62,28.04,27.35,27.67,482186,0
2013-06-27,27.89,28.14,27.3,27.78,286770,0
2013-06-28,27.66,28.04,27.26,27.6,461908,0
2013-07-01,27.65,28.11,27.48,27.98,192165,0
2013-07-02,28.03,28.68,27.91,28.61,518094,0
2013-07-03,28.53,29.14,28.41,28.77,174191,0
2013-07-05,28.6,29.76,28.5,29.66,238574,0
2013-07-08,29.79,30.32,29.47,29.49,343054,0
2013-07-09,29.65,29.65,28.23,28.45,298221,0
2013-07-10,28.36,28.85,28.05,28.58,197772,0
2013-07-11,28.75,29.29,28.53,29.29,417023,0
2013-07-12,29.31,30.71,29.23,30.47,357288,0
2013-07-15,30.4,31.474,30.11,31.39,189115,0
2013-07-16,31.41,31.54,30.275,30.92,449481,0
2013-07-17,31.05,31.32,30.78,31.11,221972,0
2013-07-18,31.19,31.45,30.19,30.58,254592,0
2013-07-19,30.4,30.89,30,30.62,150008,0
2013-07-22,30.47,30.72,30.15,30.72,112897,0
2013-07-23,30.5,30.92,30.17,30.6,219527,0
2013-07-24,30.88,31.4,30.54,30.92,197641,0
2013-07-25,30.97,31.43,30.55,31,203055,0
2013-07-26,30.75,31.03,30.26,30.58,207636,0
2013-07-29,30.78,30.99,30.156,30.52,203438,0
2013-07-30,30.53,30.53,29.98,30.24,151015,0
2013-07-31,30.22,30.77,29.81,29.84,170784,0
2013-08-01,30.1,30.268,29.52,29.95,832901,0
2013-08-02,30,30,28.44,29.41,1272965,0
2013-08-05,29.5,30.83,29.47,30.35,1322336,0
2013-08-06,32.21,32.3,29.57,30.52,1594865,0
2013-08-07,30.46,30.46,29.53,30.01,840764,0
2013-08-08,30.06,30.14,29.02,29.7,561303,0
2013-08-09,29.7,30.39,29.65,30.37,337803,0
2013-08-12,30.2,31.42,30,31.36,411186,0
2013-08-13,31.32,33.31,30.82,33.2,475656,0
2013-08-14,33.23,33.62,32.84,33.47,605228,0
2013-08-15,33.03,33.38,32.29,32.35,345118,0
2013-08-16,32.14,32.66,32,32.55,218064,0
2013-08-19,32.51,32.52,31.37,31.37,247543,0
2013-08-20,31.33,32.14,31.2,32.04,238254,0
2013-08-21,31.91,32.58,31.91,32.28,258512,0
2013-08-22,32.27,33.16,32.27,32.52,125572,0
2013-08-23,32.81,33.88,32.69,33.88,259214,0
2013-08-26,33.9,34.05,33.46,33.72,214206,0
2013-08-27,33.3,33.35,31.92,32.1,298939,0
2013-08-28,32.11,32.82,32.09,32.23,145743,0
2013-08-29,32.15,33.09,32.15,32.9,257699,0
2013-08-30,32.83,32.83,31.94,32.19,180236,0
2013-09-03,32.67,33.46,32.65,32.99,199420,0
2013-09-04,33.14,34.01,32.93,33.83,337184,0
2013-09-05,33.78,33.98,33.46,33.57,110128,0
2013-09-06,33.89,34.33,33.07,33.64,155782,0
2013-09-09,34.13,35.18,34.13,35,445785,0
2013-09-10,35.02,35.79,35.02,35.76,298940,0
2013-09-11,35.7,36.77,35.48,36.69,394341,0
2013-09-12,36.51,37.13,35.61,37.04,455747,0
2013-09-13,37.07,37.09,36.4,36.56,385407,0
2013-09-16,37.06,37.14,36.454,36.57,237785,0
2013-09-17,36.5,36.8,36.3,36.46,246849,0
2013-09-18,36.45,36.8,36.43,36.61,413514,0
2013-09-19,36.6,36.77,36.48,36.61,188834,0
2013-09-20,36.61,36.7,35.88,36.24,502871,0
2013-09-23,36.27,36.55,34.95,35.2,491163,0
2013-09-24,35.25,36.98,35.13,36.1,268600,0
2013-09-25,36.07,36.8,35.43,36.76,242246,0
2013-09-26,36.85,37.93,36.7,37,318700,0
2013-09-27,36.87,36.87,36.36,36.58,186722,0
2013-09-30,36.27,36.44,35.81,36.08,215103,0
2013-10-01,35.96,37.6,35.96,37.42,228100,0
2013-10-02,37,37.65,37,37.28,253500,0
2013-10-03,37.33,37.54,35.73,36.28,625700,0
2013-10-04,36.47,37.23,36.2,36.43,490100,0
2013-10-07,36.07,36.49,35.52,35.76,226900,0
2013-10-08,36.07,36.21,33.98,34.21,498900,0
2013-10-09,34.26,34.6,33.62,34.25,295672,0
2013-10-10,34.69,35.61,34.69,35.11,464215,0
2013-10-11,35.13,35.92,34.98,35.32,605580,0
2013-10-14,35.18,37.35,35.04,37.24,523723,0
2013-10-15,37.25,37.45,35.46,36.76,462400,0
2013-10-16,37.3,37.47,35.91,36.16,405700,0
2013-10-17,35.84,36.52,35.64,36.2,268100,0
2013-10-18,36.45,36.96,35.9,36.87,354600,0
2013-10-21,36.81,37.4,36.81,37.15,233400,0
2013-10-22,37.45,37.87,37.01,37.47,395100,0
2013-10-23,37.28,37.28,35.85,36.33,236200,0
2013-10-24,36.41,36.82,35.58,35.67,301500,0
2013-10-25,35.76,36.02,34.73,34.87,394028,0
2013-10-28,35.16,35.69,34.5,35.29,310100,0
2013-10-29,35.48,35.99,35.11,35.99,261000,0
2013-10-30,35.91,36.28,34.19,34.2,372200,0
2013-10-31,34.11,34.31,32.68,32.72,663200,0
2013-11-01,32.6,33.09,31.8,32.97,706700,0
2013-11-04,33.32,33.51,32.05,33.14,1018040,0
2013-11-05,25.86,26.09,24.91,25.18,4734600,0
2013-11-06,25.43,25.85,24.76,25.79,1179200,0
2013-11-07,25.95,26,25.29,25.45,780000,0
2013-11-08,25.44,25.95,24.94,25.09,658600,0
2013-11-11,25.04,25.36,24.79,25.18,440001,0
2013-11-12,25.15,25.99,25.03,25.92,518100,0
2013-11-13,25.72,26.05,25.65,25.98,606600,0
2013-11-14,25.86,26.74,25.51,26.68,691900,0
2013-11-15,26.69,26.85,26.23,26.6,1168600,0
2013-11-18,26.6,26.64,26.08,26.29,585700,0
2013-11-19,26.24,26.29,25.29,25.62,469108,0
2013-11-20,25.74,26.29,25.53,25.91,420500,0
2013-11-21,26,26.3,25.59,26.01,200600,0
2013-11-22,26.13,26.13,25.62,25.97,178323,0
2013-11-25,25.98,26.18,25.65,25.76,271900,0
2013-11-26,25.72,25.92,25.59,25.86,362000,0
2013-11-27,25.87,26.61,25.75,26.54,367100,0
2013-11-29,26.7,26.97,26.43,26.57,164139,0
2013-12-02,26.52,26.57,25.65,25.76,299900,0
2013-12-03,25.66,25.86,24.9,25.24,288400,0
2013-12-04,25.17,26.22,25.15,26.02,346200,0
2013-12-05,26.03,26.03,25.17,25.4,292600,0
2013-12-06,25.67,25.67,25,25.1,439600,0
2013-12-09,25.07,25.27,25,25.2,441310,0
2013-12-10,25.22,25.22,24.7,24.83,310300,0
2013-12-11,24.71,24.82,23.71,23.99,416500,0
2013-12-12,23.83,23.904,23.01,23.57,552736,0
2013-12-13,23.59,24.63,23.48,24.41,363000,0
2013-12-16,24.49,24.88,24.3,24.79,435279,0
2013-12-17,24.71,25.19,24.71,25.01,413300,0
2013-12-18,25.01,25.59,24.87,25.5,307700,0
2013-12-19,25.41,25.87,24.93,25.03,288600,0
2013-12-20,25,26.69,25,26.33,592300,0
2013-12-23,26.59,26.76,25.69,25.92,333900,0
2013-12-24,25.88,26.71,25.88,26.43,144771,0
2013-12-26,26.54,26.65,26.02,26.26,114200,0
2013-12-27,26.29,26.6,25.94,26.46,340100,0
2013-12-30,26.47,27.64,26.01,27.08,373100,0
2013-12-31,27.2,27.44,26.74,27.32,277600,0
2014-01-02,27.3,27.3,26.335,26.43,255733,0
2014-01-03,26.45,26.555,26.07,26.5,354428,0
2014-01-06,26.66,28.1,26.61,27.65,397600,0
2014-01-07,27.89,28.88,27.36,28.84,398800,0
2014-01-08,28.86,29.44,28.11,28.89,475800,0
2014-01-09,28.87,29.07,26.81,26.98,673800,0
2014-01-10,26.92,26.92,26.16,26.65,400100,0
2014-01-13,26.49,27.16,26.34,26.48,413800,0
2014-01-14,26.67,27.32,26.31,27.21,220600,0
2014-01-15,27.29,28.29,27.06,28.22,282200,0
2014-01-16,28.12,28.983,27.71,28.67,296793,0
2014-01-17,28.58,28.75,28.12,28.2,213800,0
2014-01-21,28.76,28.85,28.22,28.42,303200,0
2014-01-22,28.43,28.88,28.07,28.69,201400,0
2014-01-23,28.5,28.63,28.11,28.53,314400,0
2014-01-24,28.32,28.44,27.96,28.02,320400,0
2014-01-27,28.12,28.32,26.91,27.54,291000,0
2014-01-28,27.53,28.33,27.11,28.07,220858,0
2014-01-29,28.06,30.2,28.05,29.96,861150,0
2014-01-30,30.33,31.32,29.9,30.66,490000,0
2014-01-31,29.98,31.12,29.91,30.61,306200,0
2014-02-03,30.61,30.88,29.73,30.27,525000,0
2014-02-04,30.37,30.77,29.97,30.17,237590,0
2014-02-05,30.1,30.62,29.23,29.94,248716,0
2014-02-06,30.39,30.39,29.37,29.6,264430,0
2014-02-07,29.62,30.04,29.47,29.69,146884,0
2014-02-10,29.92,29.96,29.29,29.83,182453,0
2014-02-11,30.1,30.12,29.226,29.4,205051,0
2014-02-12,29.34,29.55,28.67,28.93,290790,0
2014-02-13,28.63,29.94,28.12,29.83,353594,0
2014-02-14,29.8,30.89,29.71,30.06,275258,0
2014-02-18,30.08,31.24,30.028,31,349694,0
2014-02-19,30.8,31.12,30.23,30.24,184193,0
2014-02-20,29.99,30.478,29.259,30.09,374509,0
2014-02-21,30.29,30.94,29.834,30.57,294707,0
2014-02-24,30.69,31.47,30.2,31.12,224105,0
2014-02-25,30.91,31.13,30.49,30.83,187537,0
2014-02-26,31.26,31.75,30.666,31.41,291374,0
2014-02-27,31.408,31.482,30.68,30.88,373448,0
2014-02-28,30.98,31.93,28.66,30.01,1017375,0
2014-03-03,29.8,31.2,29.31,30.94,668774,0
2014-03-04,31.26,31.74,30.29,30.36,488245,0
2014-03-05,30.15,30.97,29.93,30.08,443582,0
2014-03-06,29.96,30.326,29.41,29.62,344117,0
2014-03-07,29.54,29.69,28.83,29.01,256294,0
2014-03-10,28.85,29.49,28.74,29.32,417220,0
2014-03-11,29.27,29.57,28.51,28.57,378577,0
2014-03-12,28.53,28.73,28.22,28.41,294922,0
2014-03-13,28.78,28.78,27.57,27.7,297666,0
2014-03-14,27.55,28.16,27.55,27.85,156062,0
2014-03-17,27.94,28.48,27.94,28.42,186465,0
2014-03-18,28.42,29.43,28.42,29.33,279248,0
2014-03-19,29.2,29.45,28.63,29.16,242973,0
2014-03-20,29.15,29.9,28.805,29.21,243796,0
2014-03-21,29.42,29.42,27.76,27.88,486012,0
2014-03-24,28.182,28.182,26.535,26.55,412346,0
2014-03-25,26.66,26.929,25.7,26.4,791859,0
2014-03-26,26.64,27.04,25.52,25.54,395900,0
2014-03-27,25.52,26.01,25.24,25.97,562342,0
2014-03-28,26.08,26.43,25.65,26.01,733868,0
2014-03-31,26.24,26.9,25.99,26.73,464579,0
2014-04-01,26.85,27.77,26.68,26.85,240012,0
2014-04-02,27,27.9,26.9,27.89,565060,0
2014-04-03,28.228,28.228,27.08,27.42,264162,0
2014-04-04,27.67,28.102,26.7,27.12,347571,0
2014-04-07,27.03,27.31,26.18,26.48,234638,0
2014-04-08,26.5,27.14,26.065,27,204096,0
2014-04-09,27.11,27.61,26.93,27.55,201238,0
2014-04-10,27.53,27.53,26.3,26.47,307293,0
2014-04-11,25.82,26.529,25.26,25.48,259628,0
2014-04-14,25.76,25.97,23.58,25.06,653399,0
2014-04-15,25.09,25.36,24.19,24.68,411761,0
2014-04-16,24.86,25,24.59,24.83,218026,0
2014-04-17,24.75,25.7,24.57,25.65,157040,0
2014-04-21,25.64,25.89,25.26,25.56,168192,0
2014-04-22,25.54,26.08,25.37,25.72,130883,0
2014-04-23,25.59,25.67,25.01,25.62,169747,0
2014-04-24,25.86,26.22,25.26,25.76,170157,0
2014-04-25,25.9,25.9,24.36,24.49,235037,0
2014-04-28,24.55,25.23,23.61,24.14,212692,0
2014-04-29,24.25,24.8,24.18,24.6,160623,0
2014-04-30,24.52,25.44,24.14,25.38,133650,0
2014-05-01,25.33,25.59,24.59,25.14,268529,0
2014-05-02,24.78,25.56,24.64,25,373107,0
2014-05-05,20.4,21.98,18.88,20.16,4983634,0
2014-05-06,20.75,21,20.16,20.36,1281435,0
2014-05-07,20.5,20.68,19.88,20.54,892954,0
2014-05-08,20.52,21.715,20.18,20.86,575436,0
2014-05-09,20.74,21.56,20.56,21.55,386956,0
2014-05-12,21.65,23.15,21.54,22.72,819338,0
2014-05-13,22.77,22.77,21.84,22.16,468644,0
2014-05-14,22.08,22.47,21.78,21.87,434552,0
2014-05-15,21.85,22.14,21.7,21.87,538120,0
2014-05-16,21.87,21.87,21.06,21.53,321889,0
2014-05-19,21.47,22.01,21.28,21.97,287965,0
2014-05-20,21.83,22.02,20.96,21.16,280731,0
2014-05-21,21.41,21.55,21.03,21.41,222669,0
2014-05-22,21.43,21.81,21.3,21.57,182908,0
2014-05-23,21.61,21.81,21.26,21.71,188420,0
2014-05-27,21.91,22.1,21.82,22,178292,0
2014-05-28,21.85,22.07,21.41,21.69,152542,0
2014-05-29,21.72,21.87,21.67,21.8,135646,0
2014-05-30,21.8,21.97,21.15,21.57,151320,0
2014-06-02,21.58,22.03,21.44,21.94,305412,0
2014-06-03,21.84,22.11,21.685,21.91,316167,0
2014-06-04,21.73,22.15,21.45,21.75,324123,0
2014-06-05,22,22.46,21.5,22.23,328439,0
2014-06-06,22.36,23.495,22.31,23.46,686459,0
2014-06-09,23.44,23.77,23.17,23.38,334048,0
2014-06-10,23.28,23.58,23.28,23.57,232900,0
2014-06-11,23.41,23.78,23.07,23.5,312953,0
2014-06-12,23.54,24.18,23.1,24.16,394464,0
2014-06-13,24.06,24.93,23.931,24.47,277225,0
2014-06-16,24.47,25.15,24.415,24.92,273847,0
2014-06-17,24.85,25.2,24.66,24.97,314941,0
2014-06-18,25.06,25.43,24.93,25.37,269373,0
2014-06-19,25.51,25.63,24.87,25.5,325465,0
2014-06-20,25.75,25.75,24.45,24.82,488757,0
2014-06-23,24.86,25.56,24.74,25.27,247429,0
2014-06-24,25.26,25.43,24.23,24.37,251914,0
2014-06-25,24.3,24.95,24.19,24.74,181498,0
2014-06-26,24.85,25.14,24.498,25.13,159752,0
2014-06-27,25.18,26,25.11,25.95,252563,0
2014-06-30,25.83,26.44,25.456,26.39,331866,0
2014-07-01,26.48,26.79,26.12,26.18,369435,0
2014-07-02,26.15,26.15,25.06,25.19,288900,0
2014-07-03,25.22,25.46,24.59,24.62,190260,0
2014-07-07,24.54,24.55,23.67,23.76,352844,0
2014-07-08,23.77,23.89,22.96,23.35,449228,0
2014-07-09,23.42,24.03,23.35,23.78,232078,0
2014-07-10,23.22,24.02,23.115,23.81,285495,0
2014-07-11,23.7,24.08,23.64,23.75,83346,0
2014-07-14,23.94,24.96,23.56,23.63,131330,0
2014-07-15,23.6,23.73,23.02,23.19,239144,0
2014-07-16,23.24,23.38,22.99,23,175998,0
2014-07-17,22.88,23.22,22.63,22.71,129509,0
2014-07-18,22.68,23.2,22.6,23.18,134371,0
2014-07-21,23.34,23.95,23.19,23.86,217888,0
2014-07-22,24.06,24.17,23.73,23.8,125080,0
2014-07-23,23.78,23.84,23.13,23.67,169066,0
2014-07-24,23.8,24.68,23.8,24.4,182094,0
2014-07-25,24.37,24.71,24.04,24.46,210686,0
2014-07-28,24.64,24.65,23.79,24.21,147137,0
2014-07-29,24.23,24.67,23.99,24.35,101656,0
2014-07-30,24.48,25.08,24.19,24.87,201211,0
2014-07-31,24.55,24.74,23.94,24.4,168736,0
2014-08-01,24.49,24.56,23.61,23.72,189044,0
2014-08-04,25,26.72,24.01,24.08,812416,0
2014-08-05,25,25.21,23.85,24.26,427392,0
2014-08-06,24.05,24.99,23.946,24.27,348790,0
2014-08-07,24.33,24.33,23.77,23.88,125033,0
2014-08-08,23.8,24,23.61,23.66,158260,0
2014-08-11,23.8,24.16,23.596,24.08,140018,0
2014-08-12,24.02,24.1,23.74,23.9,122598,0
2014-08-13,24.02,24.15,23.83,23.91,96133,0
2014-08-14,23.87,24.17,23.75,23.95,99430,0
2014-08-15,23.86,24.2,23.33,23.81,189827,0
2014-08-18,24.16,24.202,23.84,23.98,97143,0
2014-08-19,23.98,24.22,23.98,24.01,115964,0
2014-08-20,23.89,23.9,23.47,23.52,100822,0
2014-08-21,23.42,23.74,23.04,23.45,270125,0
2014-08-22,23.64,24.25,23.32,23.65,350452,0
2014-08-25,23.72,24.2,23.6,23.63,151293,0
2014-08-26,23.69,24.15,23.6,24.08,171834,0
2014-08-27,24.05,24.19,23.81,24.01,164756,0
2014-08-28,23.8,23.96,23.51,23.8,111439,0
2014-08-29,23.8,24,23.74,23.86,122406,0
2014-09-02,23.86,24.16,23.14,23.88,483210,0
2014-09-03,23.93,23.93,22.96,23.07,124098,0
2014-09-04,23.07,23.33,22.606,23.08,140188,0
2014-09-05,22.97,23.15,22.61,22.88,109268,0
2014-09-08,22.86,23.21,22.81,22.96,85311,0
2014-09-09,23.34,23.5,22.78,22.91,249544,0
2014-09-10,23.166,23.166,22.765,23,157603,0
2014-09-11,22.9,23.75,22.9,23.74,212276,0
2014-09-12,23.64,23.79,23.07,23.67,277205,0
2014-09-15,23.7,23.7,22.92,23.2,202579,0
2014-09-16,23.19,23.52,22.93,23.35,297096,0
2014-09-17,23.28,23.68,23.28,23.51,120470,0
2014-09-18,23.69,23.87,23.6,23.78,175978,0
2014-09-19,23.8,23.928,23.44,23.52,323994,0
2014-09-22,23.894,23.894,23.13,23.25,173695,0
2014-09-23,23.24,23.664,23.02,23.1,210733,0
2014-09-24,22.89,22.92,22.32,22.48,680962,0
2014-09-25,22.37,22.6,21.06,21.82,674625,0
2014-09-26,21,22.112,21,21.85,189470,0
2014-09-29,21.72,21.946,21.3,21.63,116256,0
2014-09-30,21.59,21.794,21.04,21.04,362789,0
2014-10-01,21.05,21.3,20.8,20.96,204722,0
2014-10-02,20.95,21.25,20.82,20.99,190057,0
2014-10-03,21.35,21.43,21.02,21.23,173214,0
2014-10-06,21.45,21.45,20.135,20.41,237296,0
2014-10-07,20.28,20.28,19.73,20.16,352470,0
2014-10-08,20.25,20.66,19.97,20.48,339877,0
2014-10-09,20.41,20.47,19.89,20.01,194635,0
2014-10-10,19.94,20.23,19.7,19.84,321214,0
2014-10-13,19.89,20.27,19.7,19.74,224785,0
2014-10-14,19.97,20.22,19.72,19.76,305742,0
2014-10-15,19.55,20.12,19.12,19.97,227730,0
2014-10-16,20.085,20.63,19.66,20.24,165644,0
2014-10-17,20.52,20.52,19.635,20.12,509996,0
2014-10-20,20,20.52,19.92,20.51,287214,0
2014-10-21,20.6,20.669,20.09,20.3,191441,0
2014-10-22,20.27,20.51,20.04,20.18,331113,0
2014-10-23,20.43,20.43,20.07,20.24,259811,0
2014-10-24,20.33,20.66,19.9,20.44,208623,0
2014-10-27,20.4,20.54,19.95,20.39,107302,0
2014-10-28,20.55,21.91,20.55,21.86,395011,0
2014-10-29,21.81,21.9,21.63,21.87,169611,0
2014-10-30,21.86,21.93,21.54,21.88,165425,0
2014-10-31,22.19,23.06,22.11,22.9,265034,0
2014-11-03,22.55,22.94,22.18,22.29,186339,0
2014-11-04,22.25,22.64,21.99,22.01,189544,0
2014-11-05,23.1,26.12,23.01,25.92,1689184,0
2014-11-06,26.25,27.25,26.21,27.09,861653,0
2014-11-07,27.16,28.2,26.997,27.96,444066,0
2014-11-10,27.61,28.11,27.39,27.77,351320,0
2014-11-11,27.67,27.7,27.12,27.34,414409,0
2014-11-12,27.05,27.95,27.05,27.65,418325,0
2014-11-13,27.65,28,27.24,27.45,411216,0
2014-11-14,27.39,27.6,27.17,27.5,318179,0
2014-11-17,27.29,27.74,26.54,26.56,463131,0
2014-11-18,26.75,27.25,25.98,26.48,444226,0
2014-11-19,26.55,26.85,26.13,26.68,181117,0
2014-11-20,26.58,27.34,26.25,27.28,264380,0
2014-11-21,27.3,27.37,26.84,27.14,456510,0
2014-11-24,27.2,27.28,26.93,27.18,253197,0
2014-11-25,27.2,27.5,26.98,27.34,300289,0
2014-11-26,27.32,27.73,27.31,27.41,232909,0
2014-11-28,27.34,27.5,26.94,26.97,153970,0
2014-12-01,27.07,27.46,26.8,27.06,248955,0
2014-12-02,27.15,27.6,27.02,27.34,321995,0
2014-12-03,27.37,28.47,27.22,28.08,397908,0
2014-12-04,28,28.46,27.8,27.92,178856,0
2014-12-05,27.9,29.69,27.9,29.56,466533,0
2014-12-08,29.51,29.84,28.91,29.14,268925,0
2014-12-09,28.93,30,28.683,29.96,190396,0
2014-12-10,29.95,30.81,28.68,28.77,320412,0
2014-12-11,29,29.79,27.71,28.96,207631,0
2014-12-12,28.71,29.05,27.8,28.6,139161,0
2014-12-15,28.3,28.78,27.59,27.73,277839,0
2014-12-16,27.6,28.26,27.28,27.63,117188,0
2014-12-17,27.61,28.96,27.56,28.78,209603,0
2014-12-18,29.21,30.16,28.75,30.1,214564,0
2014-12-19,30.03,30.46,29.71,29.98,365642,0
2014-12-22,29.95,30.24,29.43,29.99,187241,0
2014-12-23,30.18,30.26,29.4,29.72,191491,0
2014-12-24,29.83,30.22,29.5,29.8,43203,0
2014-12-26,29.89,30.12,29.39,29.73,100568,0
2014-12-29,29.65,29.73,29.09,29.31,191396,0
2014-12-30,29.4,29.5,29.11,29.39,92025,0
2014-12-31,29.39,29.61,29,29.02,117697,0
2015-01-02,28.89,29.265,28.32,28.84,126306,0
2015-01-05,28.55,29.61,28.4,29.1,184781,0
2015-01-06,28.27,28.66,27.52,28.43,409944,0
2015-01-07,28.7,28.85,27.109,28.16,103498,0
2015-01-08,28.43,29.16,28.27,29.08,121799,0
2015-01-09,29.06,29.64,28.75,28.95,109826,0
2015-01-12,28.94,29.33,28.58,28.95,120291,0
2015-01-13,29.39,29.77,28.66,29.07,134902,0
2015-01-14,28.8,29.73,28.44,29.34,184550,0
2015-01-15,29.47,29.47,27.6,27.75,151932,0
2015-01-16,27.62,28.12,27.16,28.01,239269,0
2015-01-20,27.87,28.13,27.6,27.9,118937,0
2015-01-21,27.92,27.92,27.19,27.38,156428,0
2015-01-22,27.5,28.025,27.01,27.58,190047,0
2015-01-23,27.58,28.22,27.58,27.78,105331,0
2015-01-26,27.68,27.775,27.21,27.72,97063,0
2015-01-27,27.43,28.12,27.26,27.69,78692,0
2015-01-28,27.618,28.31,27.11,27.32,166043,0
2015-01-29,27.45,27.58,26.9,27.48,267890,0
2015-01-30,27.25,27.5,26.84,26.89,127743,0
2015-02-02,27.05,27.5,26.42,27.15,86295,0
2015-02-03,27.46,27.6,27.2,27.49,152170,0
2015-02-04,27.31,27.67,26.72,27.13,128308,0
2015-02-05,27.29,28.33,27.01,27.73,205744,0
2015-02-06,27.62,27.79,27.33,27.47,92958,0
2015-02-09,27.07,27.6,27.07,27.27,106737,0
2015-02-10,27.5,27.6,26.91,27.59,165450,0
2015-02-11,27.47,27.71,27.05,27.48,259276,0
2015-02-12,27.6,27.775,27.29,27.44,407762,0
2015-02-13,27.44,27.76,27.13,27.58,322549,0
2015-02-17,27.63,28.43,27.46,28.07,162088,0
2015-02-18,27.95,28.217,27.29,27.66,133298,0
2015-02-19,27.52,28.01,27.45,27.74,117393,0
2015-02-20,27.77,28,27.28,27.82,210492,0
2015-02-23,27.74,27.76,27.32,27.52,266723,0
2015-02-24,27.5,27.68,27.175,27.3,395935,0
2015-02-25,30,31.1,28.82,29.99,1536458,0
2015-02-26,30.13,32.56,30,32.41,1192392,0
2015-02-27,32.62,32.9,31.375,31.46,628130,0
2015-03-02,31.54,33.11,31.19,33.07,577000,0
2015-03-03,32.85,33.16,32.36,32.43,275500,0
2015-03-04,32.22,32.4,31.52,31.56,267500,0
2015-03-05,31.54,32.09,31.17,31.74,242900,0
2015-03-06,31.51,32.1,31.4,31.45,237500,0
2015-03-09,31.63,32.5,31.33,32.44,380200,0
2015-03-10,32.09,32.41,31.58,31.69,165300,0
2015-03-11,31.82,32.65,31.46,32.52,205700,0
2015-03-12,32.53,33.97,32.32,33.4,497800,0
2015-03-13,33.28,33.76,33.09,33.64,271600,0
2015-03-16,33.84,34.49,33.5,33.69,177500,0
2015-03-17,33.48,34.45,33.24,34.23,211500,0
2015-03-18,34.24,35.05,33.66,34.79,446000,0
2015-03-19,34.73,34.9,33.9,34.82,210200,0
2015-03-20,34.98,35.76,33.99,35.2,333800,0
2015-03-23,35.05,35.49,34.77,35.22,163800,0
2015-03-24,34.64,35.15,34.05,34.44,373100,0
2015-03-25,34.6,34.68,33.62,33.62,189300,0
2015-03-26,33.66,33.67,32.85,33.06,241100,0
2015-03-27,33.02,33.66,32.93,33.6,176500,0
2015-03-30,33.7,33.95,33.28,33.62,141400,0
2015-03-31,33.47,33.61,32.65,33.46,288147,0
2015-04-01,33.34,33.47,32.36,32.83,255300,0
2015-04-02,32.9,33.66,32.64,33.13,288200,0
2015-04-06,33,33.66,32.81,33.44,135200,0
2015-04-07,33.12,34.59,33.12,34.23,333539,0
2015-04-08,34.11,34.75,33.95,34.45,231700,0
2015-04-09,34.4,34.72,33.79,33.95,144167,0
2015-04-10,34.12,35.02,33.73,34.46,214700,0
2015-04-13,34.54,35.23,34.54,35.02,339800,0
2015-04-14,35.21,36.25,35.02,35.85,568400,0
2015-04-15,36,36.08,35.43,35.74,191589,0
2015-04-16,35.59,36.03,34.88,35.1,175438,0
2015-04-17,34.88,34.88,33.65,33.7,330100,0
2015-04-20,33.96,34.91,33.77,34.69,219285,0
2015-04-21,34.92,35.35,34.29,34.7,243572,0
2015-04-22,34.85,35.07,34.06,34.73,186018,0
2015-04-23,34.51,34.93,33.83,34.72,133200,0
2015-04-24,34.82,34.935,34.35,34.43,96637,0
2015-04-27,34.5,34.68,33.37,33.67,207300,0
2015-04-28,33.72,33.9,33.31,33.63,256311,0
2015-04-29,33.48,33.73,33.12,33.16,192800,0
2015-04-30,32.92,33.19,31.51,31.64,254500,0
2015-05-01,31.64,32.33,31.55,32.22,350200,0
2015-05-04,35.32,38.45,34.37,37.63,2226400,0
2015-05-05,37.5,37.7,34.12,34.8,910800,0
2015-05-06,35.05,35.5,34.44,34.68,315146,0
2015-05-07,34.6,35.03,34.4,34.68,265151,0
2015-05-08,35,35.25,34.1,34.63,241500,0
2015-05-11,34.78,35.05,34.13,34.17,257800,0
2015-05-12,34,34.23,33.18,33.82,191816,0
2015-05-13,34,34.33,33,33.25,254956,0
2015-05-14,33.53,34.82,33.26,34.45,544700,0
2015-05-15,34.51,35.28,34.17,35.17,357997,0
2015-05-18,35.09,35.65,34.546,35.26,289049,0
2015-05-19,35.002,35.88,35.002,35.79,252674,0
2015-05-20,35.69,35.69,34.71,34.92,192700,0
2015-05-21,34.89,35.54,34.62,35.13,272200,0
2015-05-22,35.19,35.53,34.84,35.11,128800,0
2015-05-26,35.01,35.43,34.7,35.01,164326,0
2015-05-27,34.91,36.23,34.82,36.08,307900,0
2015-05-28,36,36.46,35.92,36.37,232970,0
2015-05-29,36.27,36.89,36.09,36.51,334100,0
2015-06-01,36.74,38.09,36.51,38.07,582325,0
2015-06-02,37.78,38.17,37.12,37.2,508466,0
2015-06-03,37.17,38.43,37.17,38.2,472900,0
2015-06-04,38.18,38.18,37.51,37.81,174900,0
2015-06-05,37.7,38.01,37.07,37.88,148700,0
2015-06-08,37.75,37.93,37,37.05,217200,0
2015-06-09,37.05,37.83,37,37.49,292025,0
2015-06-10,37.22,38.49,37.05,37.97,207786,0
2015-06-11,37.56,37.71,36.56,37.07,349808,0
2015-06-12,37.2,37.7,36.85,37.4,306000,0
2015-06-15,37.07,37.47,36.71,36.73,200000,0
2015-06-16,36.59,37.97,36.47,37.93,149700,0
2015-06-17,38,38.83,37.88,38.04,294300,0
2015-06-18,38.29,38.67,38.07,38.2,321000,0
2015-06-19,38,38.05,37.26,37.4,334600,0
2015-06-22,37.77,37.92,36.78,36.96,162000,0
2015-06-23,36.87,37.15,36.67,36.91,149837,0
2015-06-24,36.78,36.84,36.33,36.45,171100,0
2015-06-25,36.61,36.8,36.27,36.37,151300,0
2015-06-26,36.56,36.56,34.68,35.37,405500,0
2015-06-29,34.66,35.34,34.19,34.24,290300,0
2015-06-30,34.72,34.77,34.32,34.57,125728,0
2015-07-01,34.78,35.1,33.81,33.89,356300,0
2015-07-02,33.93,34.32,33.91,34.17,120500,0
2015-07-06,34.08,34.48,33.58,33.77,207700,0
2015-07-07,33.72,33.91,32.89,33.8,232200,0
2015-07-08,33.55,33.6,32.93,33.13,146000,0
2015-07-09,33.53,34,33.15,33.38,193400,0
2015-07-10,33.8,34.3,33.5,33.9,208300,0
2015-07-13,34.1,34.4,33.62,33.81,125800,0
2015-07-14,33.74,34.17,33.45,33.85,158500,0
2015-07-15,33.93,33.96,33.25,33.38,88141,0
2015-07-16,33.59,34.37,33.58,34.1,190700,0
2015-07-17,34.23,34.24,33.67,34.03,102200,0
2015-07-20,33.92,33.96,33.53,33.65,172300,0
2015-07-21,33.6,34.21,33.54,33.69,69300,0
2015-07-22,33.37,34.29,33.37,34.22,99000,0
2015-07-23,34.43,35.47,34.31,34.53,151600,0
2015-07-24,34.63,34.9,33.96,34.17,130600,0
2015-07-27,34,34.28,33.73,34.07,134500,0
2015-07-28,34.26,34.34,33.36,33.81,137200,0
2015-07-29,33.66,33.82,32.75,33.29,134100,0
2015-07-30,33.16,33.99,32.58,33.87,98200,0
2015-07-31,33.95,35.22,33.95,34.92,261900,0
2015-08-03,30.2,33.44,27.84,32.04,1184386,0
2015-08-04,31.75,35.88,30.35,35.2,1086500,0
2015-08-05,35.06,36.8,34.5,36.32,407900,0
2015-08-06,36.01,36.76,34.17,34.49,366557,0
2015-08-07,34.25,34.8,33.47,34.23,132700,0
2015-08-10,34.31,34.86,34.11,34.76,175000,0
2015-08-11,34.37,34.85,33.71,33.78,598047,0
2015-08-12,33.47,34.4,33.28,34.39,187900,0
2015-08-13,34.35,34.74,33.12,34.11,107100,0
2015-08-14,34,34.52,33.79,34.34,107200,0
2015-08-17,34.1,34.22,33.85,34.19,115800,0
2015-08-18,34.16,34.59,33.74,33.83,149300,0
2015-08-19,33.64,33.64,32.84,33.21,135200,0
2015-08-20,32.88,33.34,31.36,31.43,241000,0
2015-08-21,30.76,31.49,30.62,30.87,199400,0
2015-08-24,28.84,31.43,28.12,29.94,244752,0
2015-08-25,30.82,31.04,29.57,29.61,253900,0
2015-08-26,30.33,31.98,29.31,30.79,309800,0
2015-08-27,31.05,31.81,30.3,31.46,369300,0
2015-08-28,31.25,31.84,30.94,31.63,174100,0
2015-08-31,31.51,31.56,30.94,31.56,147600,0
2015-09-01,31,32.27,31,31.65,249800,0
2015-09-02,31.95,31.95,31.04,31.76,131400,0
2015-09-03,31.63,32.56,31.54,32.46,199800,0
2015-09-04,31.97,32.35,31.81,32.06,162000,0
2015-09-08,32.67,33.09,32.18,33.01,172700,0
2015-09-09,33.05,33.05,31.49,31.61,662900,0
2015-09-10,31.61,31.86,30.21,30.74,2539571,0
2015-09-11,30.47,30.85,30.09,30.74,438400,0
2015-09-14,30.86,31.06,30.04,30.48,505700,0
2015-09-15,30.62,30.82,30.42,30.64,180800,0
2015-09-16,30.74,30.79,30.28,30.51,220000,0
2015-09-17,30.47,31.07,30.12,30.55,249090,0
2015-09-18,30.13,31.11,30,30.19,361500,0
2015-09-21,30.66,31.05,29.81,30.42,164800,0
2015-09-22,30.53,30.66,29.71,30.51,448800,0
2015-09-23,30.69,31.15,30.47,30.91,225398,0
2015-09-24,30.59,31.06,30.34,31.01,287279,0
2015-09-25,31.38,31.38,29.9,30.05,235400,0
2015-09-28,30,30.06,28.94,29.3,316420,0
2015-09-29,29.41,29.67,28.6,29.54,286400,0
2015-09-30,29.97,30.38,29.33,29.96,301500,0
2015-10-01,29.94,29.96,29.27,29.58,242800,0
2015-10-02,29.31,30.69,28.37,30.53,368700,0
2015-10-05,30.84,31.45,29.556,31.38,244089,0
2015-10-06,31.3,31.57,30.24,30.57,459900,0
2015-10-07,30.73,33.11,30.13,31.24,237903,0
2015-10-08,31.2,31.34,30.48,31.19,349200,0
2015-10-09,31.24,31.67,31.13,31.6,170600,0
2015-10-12,31.69,31.69,30.68,31.44,138282,0
2015-10-13,31.19,31.35,30.54,30.56,177000,0
2015-10-14,30.56,31.05,30.41,30.71,180600,0
2015-10-15,30.89,31.23,30.75,31.22,126300,0
2015-10-16,31.29,31.59,31.11,31.46,120100,0
2015-10-19,31.32,32.5,31.04,31.84,254486,0
2015-10-20,31.76,32.07,31.35,31.77,165800,0
2015-10-21,31.78,32.19,31.42,31.5,209100,0
2015-10-22,31.74,32.19,31.31,31.84,258800,0
2015-10-23,32.24,32.24,31.61,31.98,170600,0
2015-10-26,31.93,32.08,30.72,30.82,187300,0
2015-10-27,30.64,31.05,29.57,29.75,409200,0
2015-10-28,29.83,31.52,29.62,31.34,208400,0
2015-10-29,31.1,32.18,30.42,30.97,237300,0
2015-10-30,31.17,32.06,31,31.97,393900,0
2015-11-02,32.17,33.06,31.97,32.89,254279,0
2015-11-03,32.73,33.63,32.39,33.07,322400,0
2015-11-04,36,38.91,35.76,37.65,2020712,0
2015-11-05,38.03,39,37.16,38.77,597100,0
2015-11-06,38.7,38.9,37.44,38.76,440200,0
2015-11-09,38.27,39.66,38.01,39.24,730650,0
2015-11-10,38.97,40,38.51,39.45,600700,0
2015-11-11,39.37,39.74,39.15,39.37,420500,0
2015-11-12,39.25,39.35,38.69,38.83,313000,0
2015-11-13,38.62,38.85,37.87,38.05,303100,0
2015-11-16,37.79,38.31,36.36,38.15,201900,0
2015-11-17,38.32,38.39,37.75,38.22,326300,0
2015-11-18,38.2,38.6,37.68,38.53,281900,0
2015-11-19,38.59,38.67,37.97,38.18,265100,0
2015-11-20,38.49,39.16,38.18,38.84,374300,0
2015-11-23,38.8,39.38,38.31,38.79,452400,0
2015-11-24,38.63,40.75,38.63,40.49,756300,0
2015-11-25,40.47,40.5,38.65,40.08,640800,0
2015-11-27,40.01,40.46,40.01,40.25,213800,0
2015-11-30,40.23,40.38,39.94,40.03,516100,0
2015-12-01,40.2,40.263,39.557,40,246124,0
2015-12-02,40.09,40.32,39.42,40.05,354138,0
2015-12-03,40.21,40.9,38.78,38.92,534513,0
2015-12-04,39.09,39.41,37.99,38.87,400600,0
2015-12-07,38.96,39.07,38.41,38.52,303300,0
2015-12-08,38.05,38.78,37.73,38.38,155913,0
2015-12-09,38.29,38.53,36.46,36.52,640200,0
2015-12-10,36.52,36.78,35.33,35.6,415700,0
2015-12-11,35,35.53,34.42,34.84,372200,0
2015-12-14,34.8,35.01,34.04,34.7,206525,0
2015-12-15,34.82,35.33,34.43,34.53,311100,0
2015-12-16,34.79,35.67,34.18,35.61,449500,0
2015-12-17,35.5,36.06,35.03,35.71,476500,0
2015-12-18,35.51,35.87,34.97,35.15,607900,0
2015-12-21,35.46,35.68,34.23,35.04,445100,0
2015-12-22,35.15,36.38,34.91,36.38,282451,0
2015-12-23,36.41,36.83,36.19,36.55,158800,0
2015-12-24,36.65,36.93,36.29,36.5,77897,0
2015-12-28,36.45,37.29,36.07,36.36,203416,0
2015-12-29,36.53,36.99,36.39,36.63,141844,0
2015-12-30,36.59,36.79,35.89,36.01,51682,0
2015-12-31,35.89,35.95,35.36,35.36,85206,0
2016-01-04,34.81,35.36,34.605,35.33,302066,0
2016-01-05,35.58,35.59,34.56,34.74,125453,0
2016-01-06,34.36,34.65,33.36,33.56,217145,0
2016-01-07,33.12,33.78,32.28,32.55,167295,0
2016-01-08,32.63,33.15,32.15,32.25,197225,0
2016-01-11,32.35,33.66,32.04,33.37,462433,0
2016-01-12,33.66,33.66,31.91,33.12,229323,0
2016-01-13,33.22,33.53,31.76,32.03,172266,0
2016-01-14,32.14,33.19,31.61,32.73,253087,0
2016-01-15,31.71,32.55,31.51,32.33,237753,0
2016-01-19,32.77,32.99,31.52,31.79,240000,0
2016-01-20,32.54,34.6,30.38,33.01,686714,0
2016-01-21,33.12,34.2,32.58,33.53,301677,0
2016-01-22,34.2,35.02,33.86,34.94,559369,0
2016-01-25,34.61,34.75,33.9113,34.15,218062,0
2016-01-26,34.23,34.66,33.65,34.48,141253,0
2016-01-27,34.25,34.33,33.41,33.55,108111,0
2016-01-28,34.01,34.01,32.63,32.73,157576,0
2016-01-29,32.91,34.22,32.775,34.21,158137,0
2016-02-01,34.05,34.54,33.23,34,136236,0
2016-02-02,33.66,33.71,33.12,33.23,116862,0
2016-02-03,33.62,33.895,32.61,33.49,164246,0
2016-02-04,33.48,34.5,31.54,32.48,291121,0
2016-02-05,32.16,34.41,31.01,31.11,230543,0
2016-02-08,30.64,30.86,27.78,28.85,351833,0
2016-02-09,28.21,29.51,27.57,27.68,226982,0
2016-02-10,27.96,29.09,27.7,28.07,219123,0
2016-02-11,27.53,28.05,26.99,27.75,158582,0
2016-02-12,28.15,28.63,27.459,27.86,215242,0
2016-02-16,28.15,29,27.74,28.91,242729,0
2016-02-17,28.97,30.03,28.56,29.18,133357,0
2016-02-18,29.22,29.56,28.68,28.8,167818,0
2016-02-19,28.71,30.18,27.91,29.98,218127,0
2016-02-22,30.4,31.23,29.55,30.21,236336,0
2016-02-23,30.17,31.86,29.81,30.97,405184,0
2016-02-24,30.57,31.7725,30.245,31.08,177077,0
2016-02-25,31.27,31.95,30.61,31.33,204851,0
2016-02-26,31.38,32.26,31.02,31.47,369289,0
2016-02-29,35.85,37.83,35.29,36.89,1672652,0
2016-03-01,37.39,38.44,37.025,38.38,729999,0
2016-03-02,38.3,39.105,37.9501,38.88,291860,0
2016-03-03,38.49,38.79,37.135,38.52,435338,0
2016-03-04,38.36,38.36,35.72,36.17,722908,0
2016-03-07,36.06,36.78,35.635,36.28,494311,0
2016-03-08,35.91,36.51,34.88,35.77,318943,0
2016-03-09,36.09,36.83,34.88,36.58,248971,0
2016-03-10,36.58,36.92,35.7715,35.97,396347,0
2016-03-11,36.41,37.09,36.1,36.49,207829,0
2016-03-14,36.49,36.51,34.6314,36.22,145254,0
2016-03-15,36,36.13,35.52,35.91,143636,0
2016-03-16,35.84,36.891,34.6242,36.69,234363,0
2016-03-17,36.5,36.89,35.86,36.55,208060,0
2016-03-18,36.7,36.95,36.22,36.5,268839,0
2016-03-21,36.21,36.94,36.1,36.46,220515,0
2016-03-22,36.18,36.99,35.93,36.64,319570,0
2016-03-23,36.48,37.9,35.88,37.25,604983,0
2016-03-24,36.94,36.94,36.23,36.61,181529,0
2016-03-28,36.96,37.99,36.14,37.49,240632,0
2016-03-29,37.29,40.06,37.29,39.72,473300,0
2016-03-30,40,40.12,38.58,38.63,230406,0
2016-03-31,38.59,41.09,38.59,40.35,934285,0
2016-04-01,39.81,41.739,39.3,41.5,653879,0
2016-04-04,41.62,41.93,40.425,41.02,260604,0
2016-04-05,40.79,42.06,40.685,41.38,523978,0
2016-04-06,41.53,41.92,41.02,41.42,321627,0
2016-04-07,41.29,41.54,40.67,41.16,255465,0
2016-04-08,41.38,41.38,40.05,40.57,195426,0
2016-04-11,40.97,41.4999,40.43,40.5,133791,0
2016-04-12,40.38,40.49,39.57,39.87,231415,0
2016-04-13,40.2,40.695,39.68,40.62,329376,0
2016-04-14,40.66,41.0557,39.66,40.39,107339,0
2016-04-15,40.2,41.25,39.94,40.42,265264,0
2016-04-18,40.24,40.68,40,40.55,157157,0
2016-04-19,40.65,40.65,39.38,40,300267,0
2016-04-20,40.3,41.91,40.105,41.22,362799,0
2016-04-21,41.36,41.81,39.95,40.4,235052,0
2016-04-22,40.26,40.41,39.61,40.24,187242,0
2016-04-25,40.14,40.28,39.45,39.72,210719,0
2016-04-26,39.76,40.08,39.281,39.84,178142,0
2016-04-27,39.86,40.76,39.39,40.22,198105,0
2016-04-28,40.2,41.08,39.66,39.77,256952,0
2016-04-29,39.8,39.99,36,39.16,622417,0
2016-05-02,35.06,41.26,35.01,40.67,1312806,0
2016-05-03,40.15,40.62,38.41,39.76,630067,0
2016-05-04,39.46,40.05,38.89,39.19,435056,0
2016-05-05,39.13,39.65,38.15,38.43,476573,0
2016-05-06,37.97,39.3,37.01,39.24,300988,0
2016-05-09,39.03,39.86,38.575,39.5,190678,0
2016-05-10,39.7,40.61,38.82,40.45,356580,0
2016-05-11,40.17,40.49,39.58,39.85,254822,0
2016-05-12,40.1,40.34,39.21,39.6,282336,0
2016-05-13,39.57,40.33,39.44,39.98,190792,0
2016-05-16,40.09,40.736,39.67,40.26,195712,0
2016-05-17,40.15,40.48,39.53,39.78,208785,0
2016-05-18,39.83,40.53,39.7,40.5,296521,0
2016-05-19,40.35,40.73,39.42,40.24,260438,0
2016-05-20,40.41,41.5,39.88,41.08,293956,0
2016-05-23,41,42.38,40.49,42.08,626480,0
2016-05-24,42.23,44.16,42.22,43.62,517697,0
2016-05-25,43.75,43.87,43.02,43.07,223177,0
2016-05-26,43.15,43.32,42.36,42.86,229393,0
2016-05-27,42.75,44.2,42.75,43.84,306143,0
2016-05-31,43.88,43.99,43.35,43.6,240374,0
2016-06-01,43.59,44.33,43.05,44.18,521306,0
2016-06-02,43.9,44.49,43.49,44.47,327009,0
2016-06-03,44.25,44.43,43,43.66,162149,0
2016-06-06,43.46,43.79,42.88,43.68,175963,0
2016-06-07,43.76,44.12,43.18,43.74,103373,0
2016-06-08,43.72,43.83,42.86,43.19,200833,0
2016-06-09,42.86,43.19,42.26,42.71,254457,0
2016-06-10,42.18,42.4,41.851,42.18,216848,0
2016-06-13,42.24,42.78,41.9,41.95,165921,0
2016-06-14,41.8,42.45,41.37,42.29,128522,0
2016-06-15,42.37,43.01,42.09,42.53,178985,0
2016-06-16,42.13,42.55,41.46,42.53,295787,0
2016-06-17,42.74,42.825,41.6,42.03,219057,0
2016-06-20,42.58,43.47,42.57,42.83,185977,0
2016-06-21,42.99,43.425,42.58,42.96,231965,0
2016-06-22,43.07,43.56,42.9849,43.29,234685,0
2016-06-23,43.47,44.2622,43.12,44.18,224342,0
2016-06-24,42.36,43.08,40.89,41.04,368369,0
2016-06-27,40.59,41.835,38.89,39.11,540242,0
2016-06-28,39.64,40.525,39.2752,39.64,269949,0
2016-06-29,39.99,40.66,39.88,40.11,154959,0
2016-06-30,40.21,41.07,39.81,41.03,244904,0
2016-07-01,40.91,41.67,40.563,41.36,125016,0
2016-07-05,40.98,42.91,40.9,41.04,144727,0
2016-07-06,40.73,41.21,40.3902,40.9,105717,0
2016-07-07,41.17,42.84,40.76,40.91,93340,0
2016-07-08,41.23,42.73,41.0316,42.63,305251,0
2016-07-11,43,43.6399,42.91,43.4,232082,0
2016-07-12,43.84,44.66,43.47,44.08,198890,0
2016-07-13,44.42,44.55,44.01,44.1,197543,0
2016-07-14,44.62,44.702,43.63,44.02,186373,0
2016-07-15,44.33,44.8,43.73,44.79,316176,0
2016-07-18,44.85,45.96,44.6,45.76,622251,0
2016-07-19,45.85,46.46,45.31,45.83,468379,0
2016-07-20,46.12,46.47,45.5,46,618512,0
2016-07-21,46.07,46.5,45.51,45.99,376050,0
2016-07-22,45.9,47.5,45.82,47.3,396553,0
2016-07-25,47.39,47.39,46.16,46.3,140281,0
2016-07-26,46.25,47,45.84,46.55,361987,0
2016-07-27,46.72,47.03,46.45,46.87,162877,0
2016-07-28,46.79,46.95,44.22,44.23,855124,0
2016-07-29,44.42,45.02,42.96,44.83,1153376,0
2016-08-01,41.77,45.34,39.89,44.34,785865,0
2016-08-02,45.45,45.49,41.83,42.44,591457,0
2016-08-03,42.24,42.63,41.12,41.27,566378,0
2016-08-04,41.1,42.06,40.9788,41.88,298429,0
2016-08-05,41.83,42.75,41.651,42.72,235211,0
2016-08-08,42.35,43.26,42.061,42.61,327242,0
2016-08-09,42.66,43.26,42.66,43.04,232605,0
2016-08-10,43.05,43.57,42.5,42.96,211459,0
2016-08-11,43.1,43.73,42.6,42.79,187138,0
2016-08-12,42.68,42.695,42.32,42.49,142046,0
2016-08-15,42.43,43.28,42.43,43.25,211517,0
2016-08-16,43.08,43.19,42.62,42.88,171170,0
2016-08-17,42.9,43.01,42.15,42.51,204478,0
2016-08-18,42.64,43.11,42.39,42.98,177425,0
2016-08-19,42.84,43.98,42.84,43.18,217014,0
2016-08-22,42.95,43.73,42.88,43.7,205235,0
2016-08-23,43.77,44.595,43.77,44.19,253211,0
2016-08-24,44.3,44.52,43.85,44.16,187548,0
2016-08-25,44.08,44.48,44,44.29,114007,0
2016-08-26,44.38,44.58,43.97,44.55,122994,0
2016-08-29,44.51,45.71,44.4301,44.86,255199,0
2016-08-30,44.89,46.3,44.89,46.27,497731,0
2016-08-31,46.04,46.26,45.18,45.71,298067,0
2016-09-01,45.78,46.17,45.45,46.17,339919,0
2016-09-02,46.18,46.9,45.97,46.78,135852,0
2016-09-06,46.82,47.175,46.4,47.1,197825,0
2016-09-07,47.28,48.01,46.85,46.93,340749,0
2016-09-08,46.67,46.89,45.675,45.85,224257,0
2016-09-09,45.37,46.14,45,45.02,235316,0
2016-09-12,45.15,46.064,45.1,45.85,249951,0
2016-09-13,45.31,46.099,45.11,45.13,352279,0
2016-09-14,45.27,45.36,44.88,44.96,130523,0
2016-09-15,44.84,45.64,44.84,45.63,202206,0
2016-09-16,45.52,45.75,44.81,44.84,332713,0
2016-09-19,45.2,46.23,45.2,45.67,193625,0
2016-09-20,45.94,46.14,45.3,45.3,119341,0
2016-09-21,45.64,47.04,45.56,46.44,245442,0
2016-09-22,46.66,47.48,46.45,47.33,170327,0
2016-09-23,47.12,47.9,46.99,47.11,314829,0
2016-09-26,47,47,46.152,46.22,106126,0
2016-09-27,46.04,46.4899,45.2846,46.44,227225,0
2016-09-28,46.9,47.26,46.7,47.25,208661,0
2016-09-29,47.24,47.4,46.39,46.6,217605,0
2016-09-30,46.89,47.15,45.99,46.55,340314,0
2016-10-03,46.28,47.11,46.28,46.74,207923,0
2016-10-04,46.8,47.285,46.59,46.81,118143,0
2016-10-05,47.05,47.65,46.6176,47.55,182882,0
2016-10-06,47.5,48.03,47.35,47.84,198625,0
2016-10-07,47.95,48.14,47.22,47.49,163368,0
2016-10-10,47.6,48.4,47.47,48.3,526830,0
2016-10-11,48.25,48.35,46.45,46.65,229865,0
2016-10-12,46.45,47,45.9,46.45,139154,0
2016-10-13,45.85,45.9,44,45.35,320108,0
2016-10-14,45.55,45.75,44.95,45,89493,0
2016-10-17,44.75,45.5,44.35,45.1,87527,0
2016-10-18,45.65,46.05,45.1,45.85,120491,0
2016-10-19,45.85,46.475,44.4,46.1,163825,0
2016-10-20,46.1,46.7,45.25,45.75,230130,0
2016-10-21,45.25,45.75,44.9,45.7,158478,0
2016-10-24,46.15,46.7,45.825,46.6,212559,0
2016-10-25,46.5,46.65,45.65,45.825,156227,0
2016-10-26,45.55,46.6,45.55,45.9,150283,0
2016-10-27,46.25,46.25,43.9,44.05,303294,0
2016-10-28,43.9,45.15,43.3,44.25,340780,0
2016-10-31,39.2,43,39.2,41.55,2405452,0
2016-11-01,41.85,41.95,39.6,39.65,798522,0
2016-11-02,39.45,40.6625,38.9,39.05,483191,0
2016-11-03,39.1,39.2,38.6,38.75,498571,0
2016-11-04,38.75,39,38.1,38.2,372268,0
2016-11-07,39.1,39.35,38.75,38.95,381055,0
2016-11-08,38.9,39.2,38.6,38.85,214611,0
2016-11-09,38.35,39.95,37.75,39.85,342703,0
2016-11-10,40.4,41.65,40.1,40.95,510189,0
2016-11-11,41,42.15,40.85,42.05,383049,0
2016-11-14,42.5,43.25,41,42.1,371233,0
2016-11-15,42.1,42.445,41.2,41.6,238347,0
2016-11-16,41.25,42.05,40.85,42,243048,0
2016-11-17,42.05,42.35,41.55,41.6,214926,0
2016-11-18,41.75,41.75,41.15,41.35,259363,0
2016-11-21,41.35,42,40.901,41.65,453517,0
2016-11-22,41.7,42.35,41.0115,42.3,350869,0
2016-11-23,42.2,42.5,41.55,42.4,235588,0
2016-11-25,42.45,42.85,42.15,42.8,82192,0
2016-11-28,42.55,42.8,41.8,41.9,280147,0
2016-11-29,42,42.2,41.4131,41.6,119247,0
2016-11-30,41.7,41.8,41.3,41.5,239351,0
2016-12-01,42,42,39.8,40.65,696451,0
2016-12-02,40.45,40.8,39.85,40.3,324717,0
2016-12-05,40.6,42.35,39.1,42.05,359319,0
2016-12-06,41.8,41.95,40,40.3,401581,0
2016-12-07,40.2,42.25,40.2,42.2,497613,0
2016-12-08,42.4,43.45,41.895,43.1,226814,0
2016-12-09,43.2,43.4,40.9,41.1,262944,0
2016-12-12,40.95,41.575,39.7,39.85,311564,0
2016-12-13,40.25,40.9499,39.55,40.5,416043,0
2016-12-14,40.45,41.0107,39.7,39.95,199424,0
2016-12-15,40.15,41.1,39.795,40.325,341261,0
2016-12-16,40.45,41.25,39.375,41.2,361250,0
2016-12-19,41.15,42.65,40.75,42.5,327349,0
2016-12-20,42.55,43.1294,41.85,42.35,514609,0
2016-12-21,42.4,42.4,41.2,41.45,334794,0
2016-12-22,41.4,41.4,40.7,41.15,351248,0
2016-12-23,41.05,41.5,40.65,41.45,289134,0
2016-12-27,41.45,42.35,41.45,42.15,145142,0
2016-12-28,42.25,42.37,41.7,41.75,159715,0
2016-12-29,41.9,42.3,41.35,41.95,80141,0
2016-12-30,41.95,42.25,41.15,41.25,208278,0
2017-01-03,41.8,42.4079,41.35,41.75,178295,0
2017-01-04,42,42.6,41.45,42.35,275564,0
2017-01-05,42.35,42.5,41.25,42.35,125381,0
2017-01-06,42.35,42.35,41.65,41.65,94846,0
2017-01-09,41.6,42.35,41.45,41.8,165167,0
2017-01-10,41.95,42.7,41.7,42.7,136946,0
2017-01-11,42.7,43.2,42.45,43,158484,0
2017-01-12,42.85,43,41.6,42.55,123270,0
2017-01-13,42.7,43.6,42.25,43.6,189144,0
2017-01-17,43.3,43.4,42.5501,43.1,171023,0
2017-01-18,42.95,43,42.4,42.85,407206,0
2017-01-19,42.8,43.15,42.05,42.15,166554,0
2017-01-20,42.1,42.1,41.05,41.25,295082,0
2017-01-23,41.15,42,40.8,41.7,229204,0
2017-01-24,41.85,43.55,40.0911,43.45,195009,0
2017-01-25,43.7,44.45,43.2,44.25,188277,0
2017-01-26,44.25,44.25,42.9,43.15,133829,0
2017-01-27,43.2,43.475,42.95,43.15,84810,0
2017-01-30,42.75,42.75,41.7,42.05,134284,0
2017-01-31,41.9,42.45,41.75,42,222172,0
2017-02-01,42.4,42.7,41.4,41.55,197917,0
2017-02-02,41.6,42.45,41.55,42.25,124057,0
2017-02-03,42.7,43.225,42.35,43,146869,0
2017-02-06,42.95,43,41.55,42.1,108535,0
2017-02-07,42.15,42.435,41.25,41.85,105422,0
2017-02-08,41.8,42.05,41.2,41.95,135930,0
2017-02-09,41.95,43.2,41.95,43.05,135476,0
2017-02-10,43.25,43.45,42.6,43.05,125517,0
2017-02-13,43.45,43.45,42.4,42.5,89318,0
2017-02-14,42.45,43.4,42.1025,43.35,168147,0
2017-02-15,43.05,43.75,42.7,43.65,161054,0
2017-02-16,43.65,43.8,43,43.3,92856,0
2017-02-17,43.3,43.9,43.05,43.9,127479,0
2017-02-21,44.1,45,43.65,44.85,212079,0
2017-02-22,44.9,46.65,44.6,45.85,1070658,0
2017-02-23,41.5,44.4,41.5,41.9,1066978,0
2017-02-24,41.3,42.9,40.175,42.9,405891,0
2017-02-27,42.9,43.9,42.2,43.9,315580,0
2017-02-28,43.55,43.575,40.201,42.8,412692,0
2017-03-01,43.5,43.5,42.9,43.3,303296,0
2017-03-02,43.2,43.3,42.65,43.1,158085,0
2017-03-03,42.9,43.3,42.15,42.75,193450,0
2017-03-06,42.35,43.05,42.35,43,207513,0
2017-03-07,42.8,43.3,42.5,43.05,163293,0
2017-03-08,43.2,43.4,42.5,42.75,133497,0
2017-03-09,42.55,42.9,42.25,42.8,113223,0
2017-03-10,43,43.1,42.136,42.35,256903,0
2017-03-13,42.5,42.7,41.9,42.65,228894,0
2017-03-14,42.35,42.5,41.55,41.6,219612,0
2017-03-15,41.85,42.2,41,42.1,239491,0
2017-03-16,42.3,42.825,42.15,42.4,217573,0
2017-03-17,42.3,42.4,41.75,41.75,259715,0
2017-03-20,41.7,43.8,41.7,43.55,298406,0
2017-03-21,43.95,44,42.05,42.3,245879,0
2017-03-22,42.15,42.45,41.6,42.1,200288,0
2017-03-23,42.1,42.187,41.6,42.05,148778,0
2017-03-24,42.25,42.7,41.65,41.75,150166,0
2017-03-27,41.45,41.8,40.95,41.55,202571,0
2017-03-28,41.4,41.7,40.8501,41.2,213972,0
2017-03-29,41.1,41.25,40.35,40.6,395383,0
2017-03-30,40.6,40.75,39.75,39.95,515959,0
2017-03-31,39.95,40.475,39.8,40.2,722053,0
2017-04-03,40.35,40.6,38.25,38.65,658387,0
2017-04-04,38.45,38.7,37.05,37.85,602514,0
2017-04-05,38.25,40,37.625,37.85,351663,0
2017-04-06,37.9,38.5,36.6,38.45,449840,0
2017-04-07,38.35,39.2,38.125,38.45,433251,0
2017-04-10,38.4,38.875,38.3,38.65,175066,0
2017-04-11,38.3,38.9,37.95,38.65,245856,0
2017-04-12,38.65,39.1,37.8,38.25,389632,0
2017-04-13,38.3,38.4999,37.775,37.95,230978,0
2017-04-17,38.1,40.3102,37.85,38.65,191834,0
2017-04-18,38.45,38.65,38.05,38.3,135689,0
2017-04-19,38.35,38.8,37.95,38.15,172958,0
2017-04-20,38.3,38.4,38,38.1,260175,0
2017-04-21,38,38.3,37.3,38.1,240278,0
2017-04-24,38.75,39.025,38.55,38.75,251210,0
2017-04-25,39,39.2,38.15,38.25,264473,0
2017-04-26,38.2,38.8,38.1,38.7,233675,0
2017-04-27,38.8,39.15,38.4,38.45,331467,0
2017-04-28,38.5,38.95,38.025,38.4,462321,0
2017-05-01,36.65,36.65,33.85,35.2,2112197,0
2017-05-02,35.25,36.5,35.05,35.8,1047624,0
2017-05-03,35.65,36.05,35.4,35.5,462367,0
2017-05-04,35.65,36,35.4,35.75,475820,0
2017-05-05,35.8,35.85,34.85,35.6,783129,0
2017-05-08,35.5,35.78,34.75,35.275,806714,0
2017-05-09,35.4,35.775,35.15,35.3,705033,0
2017-05-10,35.2,36.05,35.05,35.6,442780,0
2017-05-11,35.5,36.9,35.35,36.15,687668,0
2017-05-12,36.1,36.7,36.1,36.65,848717,0
2017-05-15,36.75,37.75,36.7,37.4,325549,0
2017-05-16,37.3,37.6696,37.25,37.45,206789,0
2017-05-17,37.05,37.3,36.425,36.7,736833,0
2017-05-18,36.5,37.1,36.45,37,537627,0
2017-05-19,37.15,37.845,36.95,37.35,518819,0
2017-05-22,37.45,37.55,36.7,37.2,399864,0
2017-05-23,37.45,37.45,36.7,37.05,277665,0
2017-05-24,37.2,37.6,36.65,37.5,308661,0
2017-05-25,37.8,38.7,37.65,38.45,525005,0
2017-05-26,38.5,38.85,38.1,38.8,486609,0
2017-05-30,38.65,39.65,38.55,39.45,571776,0
2017-05-31,39.6,40.05,39.25,40,737785,0
2017-06-01,40.2,41.35,40.05,41.25,665164,0
2017-06-02,41.2,41.925,40.9089,41.85,622725,0
2017-06-05,41.75,42.25,41.65,41.7,805708,0
2017-06-06,41.6,41.95,41.2,41.4,543694,0
2017-06-07,41.4,41.625,40.9,41.55,453684,0
2017-06-08,41.6,42.3,41.45,42.25,195825,0
2017-06-09,42.25,42.95,41.4,42.1,575959,0
2017-06-12,41.85,42.3,41.25,42,508397,0
2017-06-13,42,42.4,41.7,41.8,490875,0
2017-06-14,41.9,42.2,41.45,41.8,309977,0
2017-06-15,41.3,41.8,41.2,41.8,317286,0
2017-06-16,42,42.325,41.2,41.7,377155,0
2017-06-19,41.75,42.6,41.3,42.5,291379,0
2017-06-20,42.55,42.7,41.8,42.05,276984,0
2017-06-21,42.15,42.9,42.15,42.8,475783,0
2017-06-22,42.9,43.4,42.075,43.3,545063,0
2017-06-23,43.3,44.25,43.15,43.9,625215,0
2017-06-26,44,44.3,43.45,44.25,473543,0
2017-06-27,44.25,44.35,43.3,44,533039,0
2017-06-28,44.25,44.7,43.85,44.55,455486,0
2017-06-29,44.45,44.45,43,43.05,560412,0
2017-06-30,43.05,43.45,42.0379,43.05,338799,0
2017-07-03,43.3,43.35,42.5,42.6,244773,0
2017-07-05,42.55,43.275,42.35,43,203583,0
2017-07-06,42.55,42.85,42.05,42.2,294037,0
2017-07-07,42,42.8,41.9,42.15,448606,0
2017-07-10,42.25,42.8,42.05,42.1,289673,0
2017-07-11,42.15,42.45,41.8,42.25,432291,0
2017-07-12,42.55,43.0001,42.3,42.55,462850,0
2017-07-13,42.65,42.725,42,42.2,402850,0
2017-07-14,42.25,42.75,42.05,42.3,387250,0
2017-07-17,42.35,43,42.1,42.75,283237,0
2017-07-18,42.55,42.75,42.05,42.7,301227,0
2017-07-19,42.7,43.45,42.7,42.9,350372,0
2017-07-20,43.05,43.3,42.65,42.85,210965,0
2017-07-21,43.05,43.1,42.55,42.65,126745,0
2017-07-24,42.55,43.25,42.45,43.1,100602,0
2017-07-25,43.25,43.8,43.1,43.5,257658,0
2017-07-26,43.55,43.6,43.05,43.55,170886,0
2017-07-27,43.65,44.25,42.75,43.25,254445,0
2017-07-28,43.2,44.15,43,44.1,390853,0
2017-07-31,44.05,44.3,43.4,44.05,347897,0
2017-08-01,44.25,44.85,43.75,43.9,382019,0
2017-08-02,43.95,43.95,43.2,43.6,220520,0
2017-08-03,43.6,44.05,43.4,43.65,244178,0
2017-08-04,43.4,43.85,42.1,42.75,957965,0
2017-08-07,42.25,45.4,41.5,45.3,567240,0
2017-08-08,45.35,45.35,43.9,44.05,469736,0
2017-08-09,43.85,45.25,43.3,44.1,309709,0
2017-08-10,43.5,44.15,43.05,43.6,505328,0
2017-08-11,43.4,44.2,42.25,44.2,467229,0
2017-08-14,44.2,44.9,44.05,44.6,471688,0
2017-08-15,44.5,44.9526,44.45,44.55,322626,0
2017-08-16,44.35,45,44.15,45,476974,0
2017-08-17,44.6,45.1,44.1,44.45,372145,0
2017-08-18,44.15,44.375,44,44.25,311506,0
2017-08-21,44,44.2,42.55,42.6,379338,0
2017-08-22,42.75,43.6,42.7,43.55,252970,0
2017-08-23,43.25,43.45,42.95,43.15,151916,0
2017-08-24,43.2,43.65,42.95,43.35,174599,0
2017-08-25,43.7,43.8,43,43,172845,0
2017-08-28,43.2,43.6,42.95,43.2,173366,0
2017-08-29,43,43.275,42.8,43.05,229507,0
2017-08-30,43,48.4,42.61,48,1947353,0
2017-08-31,47.75,49.75,47.6,49.55,1487451,0
2017-09-01,49.5,50.3001,48.9,49.75,435856,0
2017-09-05,49,49.7,48.45,48.85,573135,0
2017-09-06,49.2,49.2,48.5,48.85,285890,0
2017-09-07,48.85,49.3,48.75,48.8,232253,0
2017-09-08,48.75,49.8,48.5,49.5,394163,0
2017-09-11,49.9,50.525,49.65,50.25,425341,0
2017-09-12,50.25,50.35,49.7,50.05,267783,0
2017-09-13,49.95,50.55,49.76,50.5,528008,0
2017-09-14,50.3,51.05,49.8,51,674990,0
2017-09-15,50.9,51.6,50.55,51.55,501512,0
2017-09-18,51.5,52.15,51.4501,51.75,502583,0
2017-09-19,52,52,50.35,50.75,533279,0
2017-09-20,50.8,50.8,49.9,50,213804,0
2017-09-21,50.15,50.2,49.55,50,261472,0
2017-09-22,50.15,50.475,49.625,49.75,248690,0
2017-09-25,50.25,50.45,49.6,50.05,467947,0
2017-09-26,50.3,50.8999,49.85,50.1,149100,0
2017-09-27,50.35,51.15,50,50.35,226064,0
2017-09-28,50.3,50.75,49.75,50.05,143630,0
2017-09-29,50.05,50.45,49.95,50.3,127576,0
2017-10-02,50.4,51.85,50.4,51.7,282409,0
2017-10-03,51.7,51.95,51.05,51.4,316099,0
2017-10-04,53.15,54.2,52.95,53.55,992261,0
2017-10-05,53.7,54.35,53.25,54.25,259588,0
2017-10-06,54.15,54.7,52.6,54.45,265002,0
2017-10-09,54.45,54.45,52.6,53.75,160015,0
2017-10-10,54.1,54.1,53.35,53.5,154165,0
2017-10-11,53.45,53.85,52.95,53.55,191527,0
2017-10-12,53.45,53.9,52.6,53.55,280974,0
2017-10-13,52.85,53.6,52.85,53.15,164296,0
2017-10-16,53.3,53.85,53.1,53.25,363226,0
2017-10-17,53.35,54.175,52.6,53.65,319738,0
2017-10-18,53.85,53.85,52.75,53.5,194315,0
2017-10-19,53.3,53.9,53.15,53.5,123836,0
2017-10-20,53.9,54.3,53.2,53.9,161240,0
2017-10-23,54.7,54.9,54.6,54.8,15973354,0
2017-10-24,54.75,55,54.7,54.95,4182297,0
2017-10-25,54.9,55,54.8,54.8,1212180,0
2017-10-26,54.9,54.95,54.8,54.85,1199770,0
2017-10-27,54.875,54.95,54.725,54.9,2008229,0
2017-10-30,54.85,54.9,54.725,54.85,2210747,0
2017-10-31,54.9,54.9,54.725,54.85,2973065,0
2017-11-01,54.85,54.85,54.8,54.85,1832627,0
2017-11-02,54.85,54.9,54.725,54.9,2627288,0
2017-11-03,54.9,54.95,54.75,54.95,1425071,0
2017-11-06,54.85,55,54.805,55,1337572,0
2017-11-07,54.9,54.95,54.8,54.85,1071885,0
2017-11-08,54.85,54.9,54.75,54.75,731217,0
2017-11-09,54.75,54.8,54.75,54.75,1019602,0
2017-11-10,54.8,54.85,54.7,54.75,1251298,0
