Date,Open,High,Low,Close,Volume,OpenInt
2010-06-24,10,10,10,10,0,0
2010-06-25,10.95,10.95,10.41,10.75,3161210,0
2010-06-28,10.75,10.81,10.55,10.76,120240,0
2010-06-29,10.75,10.88,10.66,10.76,270100,0
2010-06-30,10.76,10.77,10.64,10.7,180831,0
2010-07-01,10.75,10.81,10.66,10.67,192027,0
2010-07-02,10.61,10.77,10.61,10.76,86575,0
2010-07-06,10.9,11.11,10.7,10.89,148785,0
2010-07-07,10.9,11.24,10.9,11.06,178700,0
2010-07-08,11.22,11.24,10.9,11.02,56575,0
2010-07-09,10.96,11.1,10.96,11,26800,0
2010-07-12,11,11,10.8,10.84,58222,0
2010-07-13,10.75,11,10.73,10.75,66282,0
2010-07-14,10.75,10.79,10.52,10.61,153224,0
2010-07-15,10.56,10.73,10.51,10.68,20700,0
2010-07-16,10.64,10.94,10.56,10.83,55967,0
2010-07-19,10.87,10.99,10.83,10.99,49032,0
2010-07-20,10.99,10.99,10.83,10.84,19995,0
2010-07-21,10.83,10.85,10.72,10.74,15250,0
2010-07-22,10.74,10.83,10.7,10.77,157615,0
2010-07-23,10.72,10.75,10.44,10.5,90399,0
2010-07-26,10.49,10.53,10.13,10.17,200850,0
2010-07-27,10.15,10.2,9.61,10.02,199474,0
2010-07-28,10.02,10.2,9.78,10.07,184590,0
2010-07-29,10.17,10.3,10.11,10.3,108652,0
2010-07-30,10.2,10.23,9.99,10.16,111993,0
2010-08-02,10.24,10.24,9.9,10.02,62981,0
2010-08-03,9.98,10.22,9.86,9.9,218385,0
2010-08-04,9.92,10.84,9.92,10.83,82315,0
2010-08-05,10.73,11.14,10.65,11.07,115288,0
2010-08-06,11,11.32,10.94,11.25,68826,0
2010-08-09,11.27,12.01,11.23,11.74,310012,0
2010-08-10,11.7,13.37,11.69,13.09,316126,0
2010-08-11,12.91,13.87,12.8,13.61,309137,0
2010-08-12,13.56,14.41,13.18,14.3,131734,0
2010-08-13,14.4,15.55,14.4,15.45,179573,0
2010-08-16,15.65,16.84,15.24,15.59,144297,0
2010-08-17,15.53,15.88,14.72,15.21,126693,0
2010-08-18,15.11,15.85,14.68,15.74,149243,0
2010-08-19,16.5,18.23,15.13,15.17,190521,0
2010-08-20,15.4,15.4,13.73,13.85,62446,0
2010-08-23,14.32,14.72,13.47,13.77,51609,0
2010-08-24,13.78,13.78,12.3,12.42,133947,0
2010-08-25,12.55,12.81,11.77,11.85,197361,0
2010-08-26,11.66,12.3,11.02,11.24,71064,0
2010-08-27,11.14,12.4,11.14,12.39,39251,0
2010-08-30,12.4,12.85,12.25,12.56,79363,0
2010-08-31,12.43,12.46,12.21,12.21,42973,0
2010-09-01,12.25,12.79,12.22,12.52,46918,0
2010-09-02,12.53,12.68,12.5,12.67,35505,0
2010-09-03,12.75,14.53,12.75,14.04,83342,0
2010-09-07,14.04,14.5,13.58,13.93,54746,0
2010-09-08,13.97,14.34,13.52,13.98,62680,0
2010-09-09,14.08,14.25,13.85,14.12,52105,0
2010-09-10,14.17,14.94,13.9,14,72753,0
2010-09-13,14.15,14.42,13.93,14.01,80556,0
2010-09-14,14,14.28,13.6,13.7,90950,0
2010-09-15,13.99,14.66,13.64,14.63,72325,0
2010-09-16,14.69,16.25,14.35,16.17,290621,0
2010-09-17,16.2,17.04,14.78,15.66,164828,0
2010-09-20,15.83,16.75,15.08,15.7,118438,0
2010-09-21,15.71,16.61,15.66,15.8,31623,0
2010-09-22,15.77,15.9,14.78,15,61426,0
2010-09-23,14.98,14.98,13.7,13.74,125331,0
2010-09-24,13.8,14.66,13.75,14.52,89945,0
2010-09-27,14.52,15.86,14.17,15.65,103022,0
2010-09-28,15.7,15.83,14.67,15.7,50863,0
2010-09-29,15.79,16.62,14.66,15.46,136525,0
2010-09-30,15.49,16.45,15.16,15.82,980654,0
2010-10-01,15.95,16.64,15.52,16.41,148829,0
2010-10-04,16.41,17.33,16.17,16.77,247228,0
2010-10-05,16.9,16.98,16.3,16.71,105217,0
2010-10-06,16.83,16.83,15.05,15.39,259529,0
2010-10-07,15.35,15.5,14.54,15.11,205835,0
2010-10-08,15.06,15.52,14.7,15.06,179586,0
2010-10-11,15.1,15.53,15.03,15.38,87932,0
2010-10-12,15.33,16.25,14.85,16.23,82418,0
2010-10-13,16.1,17.06,16.01,16.83,153552,0
2010-10-14,16.89,18.6,16.8,18.17,185127,0
2010-10-15,18.51,19.47,18.05,19.19,233959,0
2010-10-18,19.28,19.41,18.66,18.81,75393,0
2010-10-19,18.6,18.6,17.27,17.49,179479,0
2010-10-20,17.51,18,17.45,17.75,45543,0
2010-10-21,17.87,17.93,16.26,16.88,120987,0
2010-10-22,16.89,16.89,16.05,16.63,33418,0
2010-10-25,16.72,16.98,16.21,16.3,101097,0
2010-10-26,16.35,16.35,15.83,15.98,84362,0
2010-10-27,15.93,16.28,15.81,15.99,55366,0
2010-10-28,15.85,15.85,13.85,13.86,302350,0
2010-10-29,13.9,14.14,13.53,14.08,78427,0
2010-11-01,14.15,14.81,13.07,13.42,117641,0
2010-11-02,15.19,15.7,14.19,15.33,154611,0
2010-11-03,15.28,15.34,14.92,15.25,60026,0
2010-11-04,15.31,15.5,14.84,15.05,96909,0
2010-11-05,15.1,15.14,14.87,15.02,70756,0
2010-11-08,15.1,15.49,14.79,15.26,65608,0
2010-11-09,15.44,16.34,15.28,16.2,82324,0
2010-11-10,16.23,17.2,16.19,17.19,93304,0
2010-11-11,17.1,18,16.73,18,210386,0
2010-11-12,17.75,19.08,17.27,18.97,164578,0
2010-11-15,18.99,20.02,18.99,19.7,227601,0
2010-11-16,19.69,19.69,16.8,17.01,121414,0
2010-11-17,16.97,17.09,16.12,16.49,46878,0
2010-11-18,16.91,16.93,16.37,16.53,74898,0
2010-11-19,16.49,16.74,16.04,16.56,61042,0
2010-11-22,16.45,17.68,16.28,17.48,113232,0
2010-11-23,17.26,18.34,17.15,18,236270,0
2010-11-24,18.14,19.04,18.03,18.46,115731,0
2010-11-26,18.12,18.12,16.93,17.14,54301,0
2010-11-29,17.52,18.32,16.78,18.05,155475,0
2010-11-30,17.89,18.49,17.17,17.24,438982,0
2010-12-01,17.26,17.26,16.28,16.51,192381,0
2010-12-02,16.72,16.79,16.23,16.41,71576,0
2010-12-03,16.15,17.22,16,17.03,125799,0
2010-12-06,16.83,17.43,16.83,17.38,129700,0
2010-12-07,17.51,17.77,17.28,17.41,36586,0
2010-12-08,17.39,18.26,17.13,18.18,75794,0
2010-12-09,18.3,19.96,17.98,19.93,81990,0
2010-12-10,19.82,19.92,18.67,19.32,156060,0
2010-12-13,19.42,20.84,19.26,20.2,132532,0
2010-12-14,20.36,21.24,20.26,21.07,119614,0
2010-12-15,21.35,21.48,20.62,21.28,96058,0
2010-12-16,21.27,21.43,20.39,21.36,128604,0
2010-12-17,21.24,21.38,20.86,21.26,116730,0
2010-12-20,21.28,21.86,20.79,21.62,99293,0
2010-12-21,21.74,22.74,21.69,21.71,67218,0
2010-12-22,21.76,21.76,20.9,21.09,90739,0
2010-12-23,21.04,21.14,20.75,21.05,71806,0
2010-12-27,20.84,21.26,20.66,21.04,15456,0
2010-12-28,21.03,21.72,20.99,21.6,90179,0
2010-12-29,21.65,22,20.6,20.79,62582,0
2010-12-30,20.82,21.22,20.78,21.06,19759,0
2010-12-31,21.26,21.61,21.22,21.5,52126,0
2011-01-03,22,22.01,21.19,21.83,223000,0
2011-01-04,21.93,22.27,21.49,21.63,34955,0
2011-01-05,21.62,21.9,21.37,21.87,117516,0
2011-01-06,21.84,21.92,21.67,21.84,45506,0
2011-01-07,21.9,22.3,21.84,22.19,73102,0
2011-01-10,22.04,23.45,22.04,23.44,186926,0
2011-01-11,23.46,24.16,23.38,23.61,104915,0
2011-01-12,23.85,24.13,23.64,24.04,133313,0
2011-01-13,24.1,25.26,23.85,25.05,125866,0
2011-01-14,25.22,26.02,25.17,25.5,117278,0
2011-01-18,25.5,25.84,24.79,25.05,57439,0
2011-01-19,25,25,22.63,23.4,253962,0
2011-01-20,23.16,23.44,22.8,23.3,72284,0
2011-01-21,23.52,23.63,22.36,22.4,184805,0
2011-01-24,22.29,22.33,21.5,21.98,44167,0
2011-01-25,21.93,22.95,21.82,22.73,66983,0
2011-01-26,22.65,23.04,22.43,22.6,47173,0
2011-01-27,22.66,22.84,22.07,22.21,57530,0
2011-01-28,22.49,24.27,22.38,24.11,115008,0
2011-01-31,24.31,25.23,23.44,23.95,243212,0
2011-02-01,25,26.32,24.84,25.77,290359,0
2011-02-02,25.8,26.47,25.72,26.29,188227,0
2011-02-03,26.51,27.24,25.99,26.16,404183,0
2011-02-04,26.58,28.86,26.35,28.44,581097,0
2011-02-07,28.75,29,27.3,27.38,451444,0
2011-02-08,27.29,27.55,26.27,27.02,89822,0
2011-02-09,26.95,27.87,26.75,27.79,162665,0
2011-02-10,27.65,27.85,27.19,27.83,201418,0
2011-02-11,27.58,30.01,27.55,30,379412,0
2011-02-14,30.16,31.5,30,30.83,354678,0
2011-02-15,31.16,31.75,30.71,31.25,158858,0
2011-02-16,31.39,31.98,30.63,31.02,247820,0
2011-02-18,32,32.91,31.22,31.54,340293,0
2011-02-22,30.5,30.5,27.84,27.98,357121,0
2011-02-23,28.07,28.28,26.5,27.8,262907,0
2011-02-24,27.65,28,27.25,27.66,81688,0
2011-02-25,27.7,29.33,27.58,28.99,205871,0
2011-02-28,29.21,29.91,28.58,29.23,195987,0
2011-03-01,29.2,30,28.96,29.02,210995,0
2011-03-02,28.7,28.73,27.74,28.46,168296,0
2011-03-03,28.5,29.93,28.31,29.54,324470,0
2011-03-04,29.01,29.05,28.5,29,4119328,0
2011-03-07,29.15,29.22,26.53,27,696556,0
2011-03-08,27.03,27.35,25.65,27.1,271015,0
2011-03-09,24.29,24.63,19.8,20.49,3234613,0
2011-03-10,20.43,21.64,20.41,21.02,782013,0
2011-03-11,21.02,21.06,19.99,20.09,754525,0
2011-03-14,19.96,20.98,19.34,20.72,446506,0
2011-03-15,19.97,21.15,19.66,21.05,337620,0
2011-03-16,20.97,21.85,20.55,20.6,357906,0
2011-03-17,21.72,21.72,19.37,19.81,427615,0
2011-03-18,19.88,19.97,18.25,18.76,888956,0
2011-03-21,19.02,19.65,18.67,19.26,427557,0
2011-03-22,19.01,19.38,19,19.25,188983,0
2011-03-23,19.49,19.49,18.94,19.08,258040,0
2011-03-24,19.36,19.44,18.87,19.03,522948,0
2011-03-25,19.05,19.35,18.98,19.1,169521,0
2011-03-28,19.18,19.23,19,19.13,196404,0
2011-03-29,19.09,19.09,18.35,18.43,426570,0
2011-03-30,18.63,18.85,18.29,18.85,555453,0
2011-03-31,18.85,20.58,18.82,20.16,453068,0
2011-04-01,20.42,20.77,19.83,20.7,437766,0
2011-04-04,21.18,21.76,20.79,21.22,517939,0
2011-04-05,21.25,21.55,21.03,21.18,304223,0
2011-04-06,21.15,21.89,21.14,21.59,302936,0
2011-04-07,21.74,22.7,21.74,22.48,451087,0
2011-04-08,22.27,22.8,21.74,22.03,264696,0
2011-04-11,21.96,22.03,20.35,21.05,246211,0
2011-04-12,20.91,20.91,19.86,20.01,200327,0
2011-04-13,20.22,20.39,19.85,20.06,93063,0
2011-04-14,19.88,20.45,19.69,20.38,77969,0
2011-04-15,20.29,20.29,19.9,20.18,93166,0
2011-04-18,19.91,20.16,19.15,20,108295,0
2011-04-19,20.09,20.29,19.63,19.84,126294,0
2011-04-20,20.17,20.83,20.17,20.77,65627,0
2011-04-21,21.09,21.19,20.55,20.94,80034,0
2011-04-25,20.95,21.57,20.95,21.45,63157,0
2011-04-26,21.45,21.56,21.15,21.44,116545,0
2011-04-27,21.37,22.99,21.37,22.56,331725,0
2011-04-28,22.56,22.92,22.32,22.9,124606,0
2011-04-29,22.89,23.08,22.19,23.05,165049,0
2011-05-02,23.39,23.45,22.57,22.89,227986,0
2011-05-03,22.6,23.54,22.04,22.85,437188,0
2011-05-04,22.76,23.42,22.35,23.14,192349,0
2011-05-05,22.7,24.13,22.7,23.62,311663,0
2011-05-06,23.95,24.51,23.74,23.85,134775,0
2011-05-09,23.92,25.55,23.85,25.28,229156,0
2011-05-10,25.23,25.9,24.93,25.78,102092,0
2011-05-11,25.6,25.71,24.37,24.38,158709,0
2011-05-12,24.12,25.77,23.81,25.36,99407,0
2011-05-13,25.23,25.49,24.5,24.59,173731,0
2011-05-16,24.48,24.83,23.67,23.76,113780,0
2011-05-17,23.26,23.57,23,23.22,170889,0
2011-05-18,23.15,23.68,23,23.5,76629,0
2011-05-19,23.64,24.28,23.49,24.11,71080,0
2011-05-20,23.9,24.37,23.5,24.01,61478,0
2011-05-23,23.84,24.2,23.8,24,88932,0
2011-05-24,23.94,24.07,22.95,22.99,161115,0
2011-05-25,23.02,23.15,22.49,22.55,230828,0
2011-05-26,22.27,24.17,22.11,23.7,138743,0
2011-05-27,23.89,24.03,23.27,23.72,96174,0
2011-05-31,23.9,24.33,23.48,23.69,200175,0
2011-06-01,23.67,24.08,22.36,22.46,194721,0
2011-06-02,22.39,22.95,22.35,22.52,57649,0
2011-06-03,22.3,22.48,21.98,22.02,79031,0
2011-06-06,22.09,22.19,20.61,20.82,138793,0
2011-06-07,20.89,21,20.66,20.78,72894,0
2011-06-08,20.56,20.68,19.44,19.86,306310,0
2011-06-09,19.6,20.78,19.2,19.91,333800,0
2011-06-10,19.62,20.15,19.62,20,149631,0
2011-06-13,20.05,20.1,19.65,19.85,165128,0
2011-06-14,20.04,21.3,19.98,21.06,78628,0
2011-06-15,20.87,21.08,20.24,20.34,120107,0
2011-06-16,20.06,20.09,18.37,19.17,534953,0
2011-06-17,19.43,19.49,18.69,18.89,305284,0
2011-06-20,19,19.98,19,19.56,93289,0
2011-06-21,19.72,20.94,19.72,20.34,124132,0
2011-06-22,20.28,21.39,20.13,20.86,126440,0
2011-06-23,20.58,21.15,20.21,20.89,120821,0
2011-06-24,21.01,22.26,20.84,21.83,1382960,0
2011-06-27,21.83,23.83,21.83,23.65,245317,0
2011-06-28,23.64,24.5,23.64,24.48,124309,0
2011-06-29,24.52,24.98,24.15,24.91,75287,0
2011-06-30,24.91,25.38,24.16,24.28,172648,0
2011-07-01,24.28,24.36,23.82,24.21,156909,0
2011-07-05,24.18,24.27,23.5,23.87,140927,0
2011-07-06,23.76,24,23.32,23.85,99836,0
2011-07-07,24.08,24.13,23.66,23.89,136510,0
2011-07-08,23.52,23.96,23.52,23.84,108227,0
2011-07-11,21.77,22.7,20.3,21.36,701063,0
2011-07-12,21.23,21.32,20.31,20.32,261209,0
2011-07-13,20.59,20.59,19.71,19.8,477639,0
2011-07-14,19.8,19.87,18.52,18.58,341148,0
2011-07-15,18.8,19.77,18.4,18.68,311843,0
2011-07-18,18.5,18.84,18.33,18.49,267170,0
2011-07-19,18.7,18.87,18.42,18.5,646782,0
2011-07-20,18.51,18.57,17.64,18.09,227777,0
2011-07-21,18.19,18.64,17.9,18.06,309940,0
2011-07-22,18.11,18.73,17.75,18.64,109831,0
2011-07-25,18.1,18.92,17.94,18.02,596863,0
2011-07-26,18.07,18.14,17.2,17.37,552434,0
2011-07-27,17.12,17.21,16.38,16.7,211735,0
2011-07-28,16.7,16.82,15.93,16.02,314479,0
2011-07-29,15.64,15.73,15.34,15.4,279966,0
2011-08-01,15.55,15.61,14.82,14.92,277729,0
2011-08-02,14.85,14.97,14.39,14.39,529450,0
2011-08-03,14.4,15.11,13.9,15.06,149183,0
2011-08-04,14.87,15.36,14.83,15.05,344336,0
2011-08-05,15.17,15.2,13.98,14.37,261988,0
2011-08-08,13.87,14.03,12.69,12.9,776900,0
2011-08-09,13.28,15.38,13.28,15.38,284586,0
2011-08-10,14.85,15.75,14.6,14.7,336520,0
2011-08-11,14.81,15.05,14.38,14.54,339836,0
2011-08-12,14.67,15.36,14.51,15.03,213524,0
2011-08-15,15.17,15.61,15.1,15.26,122046,0
2011-08-16,16.77,18.74,16.15,17.94,586946,0
2011-08-17,18.02,18.03,16.22,16.38,168550,0
2011-08-18,15.66,15.68,14.87,15.16,261312,0
2011-08-19,14.8,15.02,14.31,14.48,155427,0
2011-08-22,14.8,15.45,14.72,15.04,189109,0
2011-08-23,15.1,16.41,14.95,16.32,110478,0
2011-08-24,16.34,16.93,16.12,16.89,136681,0
2011-08-25,16.99,17.05,16.01,16.06,124699,0
2011-08-26,15.92,16.99,15.58,16.52,151636,0
2011-08-29,16.78,17.58,16.62,17.3,103939,0
2011-08-30,17.15,17.64,16.89,16.95,104299,0
2011-08-31,17.08,17.3,16.17,16.49,89716,0
2011-09-01,16.57,17.28,16.26,16.3,73773,0
2011-09-02,16.06,16.55,15.91,15.94,114414,0
2011-09-06,15.52,16.25,15.17,16.18,167999,0
2011-09-07,16.55,16.83,16.33,16.73,196909,0
2011-09-08,16.59,16.88,16,16.01,84247,0
2011-09-09,15.78,16.47,15.53,15.68,126895,0
2011-09-12,15.46,16.76,15.36,16.38,140382,0
2011-09-13,16.55,16.62,16,16.32,158988,0
2011-09-14,16.41,18.54,16.29,18.17,342460,0
2011-09-15,18.2,18.49,17.91,18.4,134857,0
2011-09-16,18.02,18.5,17.62,18.38,155795,0
2011-09-19,17.97,18.28,17.76,18.16,179250,0
2011-09-20,18.33,19.51,18.15,18.76,198844,0
2011-09-21,18.75,19.21,18.56,18.84,235516,0
2011-09-22,18.2,18.97,17.89,18.47,227543,0
2011-09-23,18.47,19.13,18.2,19,307097,0
2011-09-26,19.22,19.54,18.73,19.52,244301,0
2011-09-27,19.97,21.09,19.61,20.51,305469,0
2011-09-28,20.53,20.67,19.35,19.63,314182,0
2011-09-29,20.07,20.26,18.93,19.75,279051,0
2011-09-30,19.32,19.77,18.58,18.7,271214,0
2011-10-03,18.51,18.81,17.5,17.52,289072,0
2011-10-04,17.29,18.86,17.06,18.77,233940,0
2011-10-05,18.79,19.5,18.56,19.34,118637,0
2011-10-06,19.37,20.08,19.04,19.71,124472,0
2011-10-07,19.77,20.23,19.22,19.86,86330,0
2011-10-10,20.26,20.47,19.66,20.03,184184,0
2011-10-11,19.8,20.22,19.44,19.52,157951,0
2011-10-12,19.61,19.72,18.58,18.75,232110,0
2011-10-13,18.52,18.73,17.85,17.99,141460,0
2011-10-14,18.15,18.35,17.89,18.18,265571,0
2011-10-17,18.02,18.02,17.11,17.16,137333,0
2011-10-18,17.22,17.26,16.66,16.9,263513,0
2011-10-19,16.86,16.98,15.42,15.65,545037,0
2011-10-20,15.75,15.75,14.96,15.64,360413,0
2011-10-21,15.89,16.25,15.26,16.09,310386,0
2011-10-24,16,16.02,15.25,15.79,422024,0
2011-10-25,15.14,15.38,12.04,12.25,1399154,0
2011-10-26,12.16,12.5,11.54,11.95,722536,0
2011-10-27,12.5,13.26,12.36,13.05,574732,0
2011-10-28,13,13.07,12.75,12.83,311586,0
2011-10-31,12.45,12.6,12.39,12.4,235622,0
2011-11-01,11.81,12.31,11.75,12.1,177228,0
2011-11-02,12.38,13.66,12.38,13.53,434288,0
2011-11-03,14.07,14.67,13.91,14.24,462223,0
2011-11-04,14.21,14.22,13.89,14.11,128947,0
2011-11-07,14.05,14.21,13.62,13.73,127610,0
2011-11-08,13.48,16.14,13.48,14.33,457647,0
2011-11-09,13.98,14.16,13.33,13.4,252034,0
2011-11-10,13.62,14.16,13.18,14.12,167395,0
2011-11-11,14.34,14.34,13.93,14.03,108632,0
2011-11-14,13.94,14,13.48,13.72,139482,0
2011-11-15,13.63,14.17,13.52,14.08,134539,0
2011-11-16,14.06,14.5,13.85,14.22,175233,0
2011-11-17,14.2,14.32,13.7,14.03,549750,0
2011-11-18,14.09,14.48,13.81,14,159401,0
2011-11-21,13.57,14.38,13.46,14.3,184405,0
2011-11-22,13.92,14.32,13.88,13.94,146975,0
2011-11-23,13.77,13.77,13.33,13.38,307260,0
2011-11-25,13.35,13.45,13.12,13.39,145905,0
2011-11-28,13.83,13.98,13.72,13.85,195220,0
2011-11-29,13.88,14,13.58,13.7,99773,0
2011-11-30,14.46,14.51,14.1,14.19,310142,0
2011-12-01,14.13,14.26,14.12,14.16,183052,0
2011-12-02,14.39,14.5,14.17,14.24,149614,0
2011-12-05,14.5,14.5,13.96,14.13,153492,0
2011-12-06,14.11,14.41,13.98,14.3,195467,0
2011-12-07,14.19,14.29,13.96,14.15,150934,0
2011-12-08,14.05,14.22,13.75,13.89,113817,0
2011-12-09,13.89,14.01,13.68,13.97,188573,0
2011-12-12,13.55,13.85,13.4,13.77,126003,0
2011-12-13,13.93,14.04,13.59,13.76,207097,0
2011-12-14,13.64,13.79,13.45,13.76,89976,0
2011-12-15,13.95,14,13.65,13.95,135656,0
2011-12-16,14.08,14.11,13.7,13.85,202905,0
2011-12-19,14.04,14.04,13.31,13.33,195884,0
2011-12-20,13.65,13.89,13.56,13.71,301296,0
2011-12-21,13.6,16.08,13.48,14.09,104002,0
2011-12-22,14.18,14.69,14.15,14.63,60666,0
2011-12-23,14.68,15.07,14.32,15,109366,0
2011-12-27,14.9,15.3,14.75,15.03,424008,0
2011-12-28,14.99,15,14,14.11,327518,0
2011-12-29,14.11,14.2,13.75,13.86,219661,0
2011-12-30,13.85,14.1,13.21,13.68,279142,0
2012-01-03,14.01,14.91,14.01,14.85,153817,0
2012-01-04,14.69,15,14.13,14.21,78945,0
2012-01-05,14.63,15.27,14.61,14.85,165515,0
2012-01-06,14.83,15,14.71,14.81,120641,0
2012-01-09,14.87,15.34,14.67,15.28,83945,0
2012-01-10,15.49,15.89,15.49,15.64,111263,0
2012-01-11,15.54,15.82,15.44,15.75,105303,0
2012-01-12,15.81,16.13,15.56,16.08,140659,0
2012-01-13,15.85,16.24,15.85,16.18,74819,0
2012-01-17,16.36,16.62,16.25,16.32,76126,0
2012-01-18,16.33,16.79,16.29,16.67,53390,0
2012-01-19,16.76,16.95,16.64,16.75,59951,0
2012-01-20,16.75,16.82,16.38,16.71,197548,0
2012-01-23,16.62,16.92,16.23,16.65,54234,0
2012-01-24,17.09,17.29,16.6,17.11,135954,0
2012-01-25,17.07,17.44,17.03,17.41,152780,0
2012-01-26,17.52,17.87,17.03,17.24,116909,0
2012-01-27,17.03,17.38,16.81,16.91,82621,0
2012-01-30,16.95,16.97,16.25,16.35,95475,0
2012-01-31,16.49,16.74,16.25,16.47,151673,0
2012-02-01,16.61,17.31,16.61,17.21,114828,0
2012-02-02,17.32,17.72,17.29,17.59,126748,0
2012-02-03,17.93,18.45,17.84,18.16,104617,0
2012-02-06,17.77,18.1,17.75,17.82,97788,0
2012-02-07,21.03,21.04,18.62,19.07,841962,0
2012-02-08,17.28,20.71,17.28,20.49,469124,0
2012-02-09,20.45,20.5,19.34,19.36,142930,0
2012-02-10,19.01,19.22,18.47,18.8,212093,0
2012-02-13,19,19.13,18.77,19,228227,0
2012-02-14,18.91,19.33,18.87,19.2,204843,0
2012-02-15,19.24,19.26,18.7,18.81,244812,0
2012-02-16,18.79,18.79,16.44,18.05,539464,0
2012-02-17,18.09,18.53,17.87,18.11,137043,0
2012-02-21,18.18,18.19,17.96,18.16,105868,0
2012-02-22,18.14,18.18,17.71,18.12,78269,0
2012-02-23,18.12,18.6,17.94,18.6,235905,0
2012-02-24,18.54,18.58,18.03,18.37,123811,0
2012-02-27,18.28,18.59,17.88,18.52,162651,0
2012-02-28,18.52,19.04,18,18.21,262473,0
2012-02-29,18.24,18.28,17.5,17.87,169554,0
2012-03-01,17.8,19.2,17.4,18.6,439112,0
2012-03-02,18.65,18.97,17.84,17.87,117415,0
2012-03-05,17.91,18.2,16.96,17.21,152659,0
2012-03-06,16.96,17.02,15.53,15.89,338476,0
2012-03-07,15.95,16.3,15.86,16.11,423216,0
2012-03-08,16.25,16.69,16.23,16.49,102522,0
2012-03-09,16.51,17.42,16.47,17.27,139886,0
2012-03-12,17.37,17.9,17.18,17.88,180445,0
2012-03-13,18,18.85,17.97,18.82,187101,0
2012-03-14,18.78,18.8,18.31,18.53,113221,0
2012-03-15,18.55,19.39,18.55,19.24,264013,0
2012-03-16,19.29,19.34,18.47,18.64,135051,0
2012-03-19,18.68,19.01,18.43,18.68,72280,0
2012-03-20,18.53,18.68,18,18.11,96504,0
2012-03-21,18.12,18.28,17.92,18.09,109412,0
2012-03-22,17.85,17.98,17.64,17.84,82550,0
2012-03-23,17.81,18.44,17.79,18.4,65559,0
2012-03-26,18.73,19.53,18.61,19.42,101497,0
2012-03-27,19.2,19.54,18.51,18.52,243081,0
2012-03-28,18.58,18.58,17.75,17.8,70637,0
2012-03-29,17.59,18.08,17.59,17.91,126173,0
2012-03-30,18.11,18.11,17.68,17.71,60507,0
2012-04-02,17.97,18.46,17.9,18.07,84969,0
2012-04-03,18.04,18.15,17.65,17.78,57024,0
2012-04-04,17.51,17.72,17.22,17.3,88720,0
2012-04-05,17.26,17.4,16.9,16.93,62024,0
2012-04-09,16.31,17.08,16.23,16.78,246450,0
2012-04-10,16.76,16.78,16.21,16.29,116604,0
2012-04-11,16.47,16.99,16.47,16.64,263554,0
2012-04-12,16.65,16.97,16.59,16.77,132038,0
2012-04-13,16.7,16.79,16.44,16.47,82988,0
2012-04-16,16.64,16.69,15.9,15.98,140933,0
2012-04-17,16.19,16.81,16.19,16.73,251925,0
2012-04-18,16.58,16.65,16.08,16.32,95560,0
2012-04-19,16.38,16.6,15.95,15.99,105929,0
2012-04-20,16.15,16.43,16.04,16.12,81756,0
2012-04-23,15.8,15.8,15.28,15.29,105032,0
2012-04-24,15.3,16.1,15.25,15.73,150364,0
2012-04-25,16.03,16.4,15.91,16.15,246805,0
2012-04-26,16,16.81,15.92,16.8,151700,0
2012-04-27,16.78,16.85,16.59,16.79,113091,0
2012-04-30,16.74,16.91,16.55,16.82,105805,0
2012-05-01,16.76,17.08,16.11,16.12,123629,0
2012-05-02,16.02,16.06,15.66,15.9,72821,0
2012-05-03,15.82,16.01,15.43,15.46,151482,0
2012-05-04,15.33,15.41,14.95,15.01,86363,0
2012-05-07,15,15.28,14.9,15,112738,0
2012-05-08,14.24,14.24,13.5,13.78,426467,0
2012-05-09,13.53,13.86,13.38,13.74,242358,0
2012-05-10,13.9,13.9,12.7,12.83,305817,0
2012-05-11,12.7,13.09,12.43,12.94,250828,0
2012-05-14,12.79,12.84,12.31,12.51,142321,0
2012-05-15,12.5,13.35,12.5,13.09,200731,0
2012-05-16,13.08,13.25,11.65,11.69,191421,0
2012-05-17,11.64,11.64,10.71,10.75,192175,0
2012-05-18,10.74,10.74,10.19,10.5,301403,0
2012-05-21,10.53,11.66,10.53,11.6,181258,0
2012-05-22,11.66,11.93,11.32,11.76,138950,0
2012-05-23,11.59,11.59,11.25,11.46,84192,0
2012-05-24,11.5,11.54,11.25,11.39,81896,0
2012-05-25,11.39,11.54,11.31,11.44,99947,0
2012-05-29,11.59,11.68,11.39,11.55,120397,0
2012-05-30,11.36,11.47,11.07,11.08,133837,0
2012-05-31,11.14,11.86,11.14,11.66,270448,0
2012-06-01,11.19,11.38,10.94,11.09,139049,0
2012-06-04,11.16,11.35,10.95,11.03,175407,0
2012-06-05,10.93,11.75,10.93,11.71,97861,0
2012-06-06,11.83,12.46,11.72,12.32,133231,0
2012-06-07,12.59,12.74,12.2,12.61,159110,0
2012-06-08,12.57,12.83,12.34,12.8,78302,0
2012-06-11,13.02,13.21,12.53,12.56,235115,0
2012-06-12,12.2,12.41,11.87,11.99,148572,0
2012-06-13,11.82,11.82,11.44,11.56,171097,0
2012-06-14,11.61,11.89,11.38,11.73,130508,0
2012-06-15,11.76,12.52,11.76,12.42,212434,0
2012-06-18,12.28,12.36,12.13,12.22,150545,0
2012-06-19,12.27,12.42,12.05,12.4,198864,0
2012-06-20,12.39,12.39,11.94,12.17,145102,0
2012-06-21,12.17,12.17,11.68,11.71,150684,0
2012-06-22,11.85,12.3,11.85,12.17,881000,0
2012-06-25,11.53,11.96,11.53,11.74,111632,0
2012-06-26,11.83,11.91,11.5,11.55,123301,0
2012-06-27,11.62,11.62,11.36,11.49,181128,0
2012-06-28,11.34,11.61,11.25,11.52,165961,0
2012-06-29,11.85,12.58,11.83,12.55,146033,0
2012-07-02,12.57,12.85,12.1,12.22,144725,0
2012-07-03,12.21,12.41,12.21,12.41,93767,0
2012-07-05,12.37,12.9,12.37,12.86,40595,0
2012-07-06,12.69,12.74,12.34,12.56,111854,0
2012-07-09,12.57,12.63,12.25,12.25,101186,0
2012-07-10,12.4,12.74,11.92,12.16,85484,0
2012-07-11,12.12,12.29,12.05,12.13,99717,0
2012-07-12,11.98,11.98,11.5,11.58,123444,0
2012-07-13,11.49,11.76,11.28,11.36,123547,0
2012-07-16,11.29,11.32,11.01,11.15,84800,0
2012-07-17,11.2,11.37,11.01,11.13,187804,0
2012-07-18,11.11,11.71,11.11,11.53,80555,0
2012-07-19,11.65,11.79,11.53,11.67,64189,0
2012-07-20,11.51,11.61,11.3,11.36,94738,0
2012-07-23,11.09,11.17,10.98,10.98,71059,0
2012-07-24,11,11.34,10.9,11.13,126205,0
2012-07-25,11.24,11.72,11.24,11.5,74632,0
2012-07-26,11.75,12.01,11.75,11.97,126314,0
2012-07-27,12,12.98,12,12.91,102327,0
2012-07-30,12.91,13.32,12.84,13.2,112975,0
2012-07-31,13.18,13.5,13.01,13.28,203915,0
2012-08-01,13.36,13.44,12.55,12.56,193669,0
2012-08-02,12.35,12.85,12.23,12.5,101716,0
2012-08-03,12.79,12.9,12.56,12.6,135371,0
2012-08-06,12.6,12.98,12.6,12.63,65492,0
2012-08-07,12.72,12.89,12.23,12.26,109876,0
2012-08-08,12.24,12.26,11.74,11.82,60866,0
2012-08-09,11.77,12,11.64,11.96,82214,0
2012-08-10,11.92,12,11.82,11.98,50476,0
2012-08-13,11.92,11.99,11.59,11.86,60154,0
2012-08-14,12,12,11.4,11.46,76551,0
2012-08-15,11.47,12,11.47,11.95,135313,0
2012-08-16,11.98,12.91,11.81,12.7,239323,0
2012-08-17,12.66,13.2,12.66,13.12,104525,0
2012-08-20,13.07,13.39,12.95,13.37,135000,0
2012-08-21,13.72,14.2,12.74,12.79,265321,0
2012-08-22,12.71,12.87,12.54,12.67,77791,0
2012-08-23,12.62,12.62,12.14,12.22,55428,0
2012-08-24,12.12,12.27,11.99,12.1,109206,0
2012-08-27,12.18,12.18,11.94,12.04,52418,0
2012-08-28,12,12.15,11.97,12.09,65605,0
2012-08-29,12.09,12.09,11.84,11.94,42061,0
2012-08-30,11.75,11.9,11.61,11.79,84940,0
2012-08-31,11.98,12.05,11.73,11.98,42328,0
2012-09-04,11.99,12.04,11.75,11.95,66277,0
2012-09-05,12.01,12.1,11.87,11.97,113530,0
2012-09-06,12.09,12.58,12.04,12.53,156026,0
2012-09-07,12.5,12.6,12.09,12.31,123923,0
2012-09-10,12.29,12.34,12,12.06,102206,0
2012-09-11,11.92,12.06,11.7,12,257223,0
2012-09-12,12.02,12.07,11.94,12.01,139341,0
2012-09-13,12.03,12.2,11.82,12.08,126433,0
2012-09-14,12.19,12.84,12.19,12.74,236503,0
2012-09-17,12.65,12.66,12.45,12.62,159900,0
2012-09-18,12.58,12.87,12.53,12.66,69721,0
2012-09-19,12.69,12.7,12.35,12.4,86556,0
2012-09-20,12.31,12.4,12.12,12.18,78653,0
2012-09-21,12.23,12.24,11.73,11.84,135592,0
2012-09-24,11.69,11.81,11.38,11.44,115667,0
2012-09-25,11.55,12.05,11.55,11.81,236229,0
2012-09-26,11.8,11.87,11.56,11.65,41206,0
2012-09-27,11.55,12.05,11.5,11.89,74442,0
2012-09-28,11.77,11.88,11.57,11.59,34697,0
2012-10-01,11.68,11.75,11.3,11.5,104205,0
2012-10-02,11.62,11.87,11.5,11.84,113368,0
2012-10-03,11.92,11.92,11.43,11.44,77256,0
2012-10-04,11.52,11.61,11.2,11.49,76668,0
2012-10-05,11.58,11.73,11.51,11.6,55938,0
2012-10-08,11.49,11.49,10.92,10.97,101816,0
2012-10-09,10.94,11.03,9.91,10,183348,0
2012-10-10,10.03,10.15,9.71,9.95,91215,0
2012-10-11,10.06,10.21,9.97,10.17,86794,0
2012-10-12,10.15,10.19,9.88,10.07,270151,0
2012-10-15,10.15,10.26,10.06,10.22,68638,0
2012-10-16,10.3,10.49,10.25,10.27,134415,0
2012-10-17,10.1,10.31,10.1,10.16,71825,0
2012-10-18,10.15,10.16,9.79,9.82,86002,0
2012-10-19,9.73,9.73,9.25,9.35,154765,0
2012-10-22,9.33,9.52,9.33,9.5,63869,0
2012-10-23,9.4,9.68,9.4,9.59,64134,0
2012-10-24,9.67,9.67,9.45,9.5,73314,0
2012-10-25,9.62,9.62,9.43,9.52,58978,0
2012-10-26,9.49,9.59,9.48,9.53,50981,0
2012-10-31,9.62,9.65,9.37,9.63,345000,0
2012-11-01,9.63,10.12,9.63,10,152279,0
2012-11-02,10.06,10.06,9.4,9.49,128836,0
2012-11-05,9.5,9.82,9.45,9.7,88778,0
2012-11-06,10.73,13.09,10.73,12.75,718807,0
2012-11-07,12.58,12.74,12.15,12.48,143497,0
2012-11-08,11.49,12.09,11.49,12,145919,0
2012-11-09,11.94,12.11,11.88,11.97,167360,0
2012-11-12,12.03,12.09,11.92,12,54798,0
2012-11-13,11.88,11.99,11.76,11.81,52314,0
2012-11-14,11.9,11.99,11.75,11.75,78946,0
2012-11-15,11.74,11.75,11.44,11.52,47891,0
2012-11-16,11.48,11.53,10.82,11.12,93100,0
2012-11-19,11.3,11.61,11.19,11.35,53154,0
2012-11-20,11.3,11.3,10.96,11.24,53086,0
2012-11-21,11.31,12.44,11.31,12,59672,0
2012-11-23,12.1,12.1,11.89,12.02,19792,0
2012-11-26,11.93,12.4,11.93,12.33,38160,0
2012-11-27,12.26,12.62,11.72,11.98,143186,0
2012-11-28,11.86,12.23,11.86,12.11,73160,0
2012-11-29,12.1,12.3,12.1,12.27,135337,0
2012-11-30,12.35,12.59,12.06,12.42,214945,0
2012-12-03,12.45,12.6,12.16,12.26,43587,0
2012-12-04,12.29,12.41,12.07,12.27,55869,0
2012-12-05,12.34,12.34,11.96,12.04,57783,0
2012-12-06,12.14,12.19,11.96,12.05,171054,0
2012-12-07,12.05,12.07,11.87,11.97,59399,0
2012-12-10,11.99,12.03,11.84,11.86,77058,0
2012-12-11,12.02,12.09,11.83,11.87,90383,0
2012-12-12,11.85,12.08,11.76,11.83,49618,0
2012-12-13,11.91,12.2,11.91,12.01,329091,0
2012-12-14,12,12.21,11.7,11.91,78471,0
2012-12-17,11.95,12.1,11.83,12.07,74062,0
2012-12-18,12.05,12.48,12.05,12.46,227650,0
2012-12-19,12.49,12.77,12.31,12.57,213722,0
2012-12-20,12.58,13.15,12.55,13.02,199401,0
2012-12-21,12.74,13.18,12.73,13.06,236679,0
2012-12-24,13.03,13.32,12.7,13.07,36154,0
2012-12-26,13.13,13.25,12.92,13.01,42454,0
2012-12-27,13,13.23,12.9,13.06,64564,0
2012-12-28,12.93,13.21,12.84,12.97,46468,0
2012-12-31,13,13.33,12.91,13.14,99257,0
2013-01-02,13.45,13.86,13.45,13.54,144336,0
2013-01-03,13.6,13.78,13.46,13.64,64630,0
2013-01-04,13.74,13.83,13.46,13.53,50451,0
2013-01-07,13.37,13.5,13.14,13.19,34483,0
2013-01-08,13.15,13.47,12.92,12.99,46648,0
2013-01-09,13.08,13.14,12.92,13.03,159657,0
2013-01-10,13.09,13.11,12.93,13,222440,0
2013-01-11,13.02,13.09,12.94,12.98,74951,0
2013-01-14,12.68,13.12,12.68,13.03,93194,0
2013-01-15,12.95,13.09,12.95,13.04,100518,0
2013-01-16,12.98,13.14,12.98,13.08,135420,0
2013-01-17,13.11,13.45,13.11,13.34,95172,0
2013-01-18,13.94,14.14,13.49,13.62,268319,0
2013-01-22,13.63,13.63,13.47,13.61,159611,0
2013-01-23,13.57,13.62,13.45,13.59,97500,0
2013-01-24,13.6,13.97,13.59,13.91,89913,0
2013-01-25,14.04,14.1,13.91,14.07,83443,0
2013-01-28,14.09,14.5,14.08,14.25,167100,0
2013-01-29,14.12,14.13,13.43,13.46,143721,0
2013-01-30,13.45,13.57,13.17,13.27,61272,0
2013-01-31,13.51,14.76,13.51,14.64,698533,0
2013-02-01,14.79,15.09,14.33,14.43,409496,0
2013-02-04,14.38,15.24,14.37,14.53,534183,0
2013-02-05,14.88,16.24,14.83,15.92,669530,0
2013-02-06,15.75,16,15.54,15.97,263032,0
2013-02-07,15.94,16.1,15.55,15.92,109537,0
2013-02-08,15.84,15.98,15.76,15.91,53960,0
2013-02-11,15.91,16,15.73,16,51089,0
2013-02-12,16,16,15.5,15.96,110155,0
2013-02-13,15.93,16.04,15.75,16.01,53701,0
2013-02-14,15.9,16.19,15.9,16.12,50724,0
2013-02-15,16.12,16.55,16.12,16.44,81825,0
2013-02-19,16.41,16.5,16.23,16.45,111765,0
2013-02-20,16.43,16.43,16.08,16.13,144841,0
2013-02-21,16.12,16.12,15.52,16.02,143730,0
2013-02-22,16.09,16.09,15.93,16.06,23745,0
2013-02-25,16.14,16.65,15.9,15.94,109936,0
2013-02-26,16.02,16.28,15.82,16.07,205871,0
2013-02-27,16.1,16.76,16.07,16.61,112775,0
2013-02-28,16.58,16.58,16.29,16.41,110968,0
2013-03-01,16.27,16.52,16.11,16.45,75680,0
2013-03-04,16.43,16.49,16.04,16.2,95005,0
2013-03-05,16.22,16.28,16.05,16.18,84274,0
2013-03-06,16.26,16.31,15.8,16.19,128839,0
2013-03-07,16.27,16.98,16.21,16.81,244878,0
2013-03-08,17.05,17.19,16.85,16.88,98214,0
2013-03-11,16.85,16.93,16.45,16.5,92950,0
2013-03-12,16.49,16.52,15.79,15.85,138628,0
2013-03-13,15.77,15.77,14.85,14.99,294500,0
2013-03-14,14.96,15.2,14.68,14.72,323892,0
2013-03-15,14.59,14.6,13.68,13.82,2919534,0
2013-03-18,13.66,14.21,13.43,14.18,554341,0
2013-03-19,14.2,14.31,13.92,13.97,451887,0
2013-03-20,14.05,14.22,13.88,14,337150,0
2013-03-21,13.9,14.03,13.75,14,481237,0
2013-03-22,13.99,14.07,13.76,14,296833,0
2013-03-25,14.02,14.13,13.77,13.89,106070,0
2013-03-26,13.96,14.16,13.9,14.1,382799,0
2013-03-27,14.12,14.26,13.99,14.19,211715,0
2013-03-28,14.23,14.85,14.16,14.61,340604,0
2013-04-01,14.56,14.7,13.98,14.04,185632,0
2013-04-02,14.13,14.25,13.62,13.81,243288,0
2013-04-03,13.81,13.93,13.14,13.33,463110,0
2013-04-04,13.41,13.6,13.3,13.48,243014,0
2013-04-05,13.1,13.25,12.96,13.05,320199,0
2013-04-08,13.05,13.49,12.97,13.45,210815,0
2013-04-09,13.59,13.6,13.37,13.42,112205,0
2013-04-10,13.51,14.47,13.41,14.4,396484,0
2013-04-11,14.25,14.3,14.04,14.06,127123,0
2013-04-12,13.98,13.99,13.57,13.78,96857,0
2013-04-15,13.68,13.68,13.35,13.45,284088,0
2013-04-16,13.56,13.73,13.39,13.52,184596,0
2013-04-17,13.38,13.44,13.09,13.22,269606,0
2013-04-18,13.26,13.26,12.91,13,158489,0
2013-04-19,13.03,13.15,12.86,13.02,121413,0
2013-04-22,13.12,13.24,12.78,13.04,153960,0
2013-04-23,13.16,13.64,13.16,13.59,137601,0
2013-04-24,13.55,13.7,13.44,13.62,72879,0
2013-04-25,13.7,13.93,13.59,13.76,97635,0
2013-04-26,13.71,13.71,13.34,13.5,88485,0
2013-04-29,13.71,13.93,13.5,13.91,92445,0
2013-04-30,13.75,13.75,12.64,13.73,452991,0
2013-05-01,13.63,13.78,13.09,13.1,221633,0
2013-05-02,13.22,13.59,13.17,13.59,84082,0
2013-05-03,13.75,14.1,13.75,13.81,225371,0
2013-05-06,13.79,14.14,13.79,14,87771,0
2013-05-07,14.02,14.44,14.02,14.29,91143,0
2013-05-08,14.25,14.25,13.9,14.09,75520,0
2013-05-09,14.04,14.12,13.92,14.03,66722,0
2013-05-10,14.06,14.09,13.88,13.9,41609,0
2013-05-13,13.84,13.84,13.54,13.64,51265,0
2013-05-14,13.63,13.8,13.51,13.79,67563,0
2013-05-15,13.77,14.2,13.71,14.11,80552,0
2013-05-16,14.16,14.46,14.16,14.41,66137,0
2013-05-17,14.47,14.6,14.39,14.56,65094,0
2013-05-20,14.52,14.76,14.47,14.57,108719,0
2013-05-21,14.58,14.7,14.45,14.56,53956,0
2013-05-22,14.54,14.92,14.38,14.44,158072,0
2013-05-23,13.15,13.9,12.99,13.76,135392,0
2013-05-24,13.58,14.07,13.58,14.02,99383,0
2013-05-28,14.22,14.4,13.94,14.13,93896,0
2013-05-29,14,14.44,14,14.24,253784,0
2013-05-30,14.33,14.75,14.17,14.7,170636,0
2013-05-31,14.58,14.74,14.45,14.53,93584,0
2013-06-03,14.53,14.84,14.38,14.6,128741,0
2013-06-04,14.61,14.72,14.34,14.53,178134,0
2013-06-05,14.53,14.66,14.43,14.52,152513,0
2013-06-06,14.62,14.71,14.5,14.59,115299,0
2013-06-07,14.71,14.82,14.42,14.47,279028,0
2013-06-10,14.5,14.55,14.4,14.46,201124,0
2013-06-11,14.26,14.63,14.16,14.46,118848,0
2013-06-12,14.52,14.62,14.41,14.41,94992,0
2013-06-13,14.47,14.8,14.4,14.77,163789,0
2013-06-14,14.77,15.06,14.68,14.72,135429,0
2013-06-17,14.9,14.9,14.22,14.43,170801,0
2013-06-18,14.48,14.84,14.48,14.73,93841,0
2013-06-19,14.77,15.01,14.56,14.61,152129,0
2013-06-20,14.48,14.83,14.38,14.59,305631,0
2013-06-21,14.58,14.71,14.4,14.51,232863,0
2013-06-24,14.39,14.42,14.06,14.08,170544,0
2013-06-25,14.25,14.3,13.96,14.16,194752,0
2013-06-26,14.25,14.25,13.94,14,132744,0
2013-06-27,14.1,14.16,13.99,14.14,132896,0
2013-06-28,14.1,14.13,13.85,14,1008709,0
2013-07-01,14.06,14.36,13.94,14.15,125703,0
2013-07-02,14.15,14.2,13.89,14.13,263937,0
2013-07-03,14.01,14.19,14.01,14.15,60095,0
2013-07-05,14.36,14.53,14.31,14.42,111635,0
2013-07-08,14.46,14.52,14.25,14.3,92227,0
2013-07-09,14.38,14.45,14.28,14.33,120463,0
2013-07-10,14.3,14.47,14.25,14.44,186800,0
2013-07-11,14.64,14.68,14.39,14.58,222645,0
2013-07-12,14.52,14.69,14.5,14.51,206950,0
2013-07-15,14.5,14.59,14.4,14.52,282353,0
2013-07-16,14.54,14.57,14.44,14.47,155535,0
2013-07-17,14.57,14.58,14.38,14.43,171558,0
2013-07-18,14.46,14.74,14.29,14.5,226243,0
2013-07-19,14.47,14.69,14.44,14.45,304780,0
2013-07-22,14.52,15.15,14.45,14.76,227014,0
2013-07-23,14.88,14.88,14.53,14.55,206994,0
2013-07-24,14.66,14.67,14.45,14.53,142907,0
2013-07-25,14.57,14.84,14.37,14.77,119018,0
2013-07-26,14.65,14.9,14.65,14.77,158111,0
2013-07-29,14.7,14.75,14.42,14.5,213016,0
2013-07-30,14.6,14.73,14.57,14.65,101881,0
2013-07-31,14.65,14.98,14.65,14.81,220813,0
2013-08-01,15.02,15.08,14.8,14.93,183547,0
2013-08-02,14.85,14.89,14.63,14.71,81275,0
2013-08-05,14.65,15,14.65,14.89,55598,0
2013-08-06,14.81,15.16,14.75,14.75,48223,0
2013-08-07,14.61,14.71,14.45,14.7,112861,0
2013-08-08,14.82,14.94,14.75,14.8,51117,0
2013-08-09,14.74,14.84,14.64,14.7,42589,0
2013-08-12,14.52,15.03,14.5,14.95,118743,0
2013-08-13,16.11,16.5,15.26,15.38,364085,0
2013-08-14,15.39,15.9,15.35,15.53,170906,0
2013-08-15,15.32,15.33,15,15,136690,0
2013-08-16,14.94,15.34,14.89,15.17,138817,0
2013-08-19,15.2,15.27,15.1,15.16,105914,0
2013-08-20,15.17,15.24,15.12,15.15,115091,0
2013-08-21,15.13,15.19,14.98,15.1,151498,0
2013-08-22,15.1,15.32,15.1,15.26,91596,0
2013-08-23,15.25,15.3,15.18,15.25,71493,0
2013-08-26,15.25,15.41,15.21,15.35,137619,0
2013-08-27,15.32,15.32,15.08,15.11,288300,0
2013-08-28,15.15,15.17,14.69,14.69,122251,0
2013-08-29,14.71,15.07,14.6,14.64,167098,0
2013-08-30,14.6,14.7,13.8,13.96,334759,0
2013-09-03,14.13,14.23,13.66,13.89,320258,0
2013-09-04,13.94,14.15,13.85,14.07,226723,0
2013-09-05,14.13,14.25,13.9,14.18,182451,0
2013-09-06,14.35,14.4,14.05,14.24,160004,0
2013-09-09,14.31,14.67,14.21,14.66,174736,0
2013-09-10,14.72,15.09,14.71,14.9,196072,0
2013-09-11,14.85,15.01,14.7,14.86,147145,0
2013-09-12,14.84,15.01,14.79,14.9,91370,0
2013-09-13,14.97,14.98,14.52,14.61,113888,0
2013-09-16,14.67,14.73,14.52,14.63,108885,0
2013-09-17,14.61,14.63,14.22,14.49,212568,0
2013-09-18,14.5,14.7,14.43,14.57,142867,0
2013-09-19,14.57,14.57,14.14,14.3,306575,0
2013-09-20,14.3,14.32,14.14,14.17,208330,0
2013-09-23,14.2,14.97,14.19,14.86,115431,0
2013-09-24,14.83,14.93,14.5,14.7,113205,0
2013-09-25,14.7,15.02,14.5,14.79,128126,0
2013-09-26,16.35,16.99,16.02,16.33,633961,0
2013-09-27,16.28,16.63,16.04,16.06,181913,0
2013-09-30,16,16.95,15.9,16.84,201640,0
2013-10-01,16.86,17.25,16.48,16.98,167255,0
2013-10-02,16.88,17.02,16.58,16.9,181032,0
2013-10-03,16.82,16.93,16.5,16.78,104625,0
2013-10-04,16.74,17.02,16.67,16.97,140091,0
2013-10-07,16.85,16.98,16.71,16.76,98205,0
2013-10-08,16.83,16.88,16,16.4,191152,0
2013-10-09,16.52,16.6,16.2,16.36,99091,0
2013-10-10,16.53,16.76,16.52,16.54,78353,0
2013-10-11,16.44,16.7,16.2,16.25,133104,0
2013-10-14,16.19,16.51,16.03,16.49,145532,0
2013-10-15,16.42,16.49,16.25,16.26,137876,0
2013-10-16,16.39,16.78,16.33,16.68,57574,0
2013-10-17,16.62,16.67,16.02,16.13,210056,0
2013-10-18,16.32,16.84,16.26,16.82,128498,0
2013-10-21,16.85,17.1,16.82,16.99,242092,0
2013-10-22,17,17.5,16.8,17.35,223087,0
2013-10-23,17.35,17.36,17,17.02,93737,0
2013-10-24,17,17.16,16.76,17.06,84762,0
2013-10-25,17.17,17.17,16.79,17.07,60678,0
2013-10-28,17.05,17.08,16.83,17.06,95552,0
2013-10-29,17.08,17.18,16.72,16.84,131067,0
2013-10-30,16.9,16.94,16.45,16.45,72599,0
2013-10-31,16.47,16.91,16.38,16.74,114500,0
2013-11-01,16.81,16.82,16.52,16.72,140554,0
2013-11-04,16.73,17.2,16.59,17.13,221307,0
2013-11-05,19,19.78,18.53,19.02,837909,0
2013-11-06,19.2,19.81,18.81,19,255715,0
2013-11-07,18.97,19.25,18.53,18.74,398555,0
2013-11-08,18.63,18.98,18.6,18.95,178726,0
2013-11-11,18.85,19.11,18.71,19.05,193400,0
2013-11-12,18.95,19.25,18.89,19.18,163671,0
2013-11-13,19.02,19.4,18.77,19.31,120009,0
2013-11-14,19.23,20.1,18.95,19.97,231537,0
2013-11-15,19.92,20.32,19.5,19.6,211397,0
2013-11-18,19.75,20.58,19.75,20.18,163465,0
2013-11-19,20.12,20.4,19.5,19.55,117198,0
2013-11-20,19.64,19.83,19.19,19.54,89047,0
2013-11-21,19.63,20.07,19.52,19.6,258949,0
2013-11-22,19.66,19.66,19.35,19.56,119532,0
2013-11-25,19.44,19.54,19.4,19.48,103406,0
2013-11-26,19.39,19.99,19.29,19.81,106701,0
2013-11-27,19.64,19.93,19.56,19.84,56494,0
2013-11-29,19.86,19.89,19.73,19.8,29764,0
2013-12-02,20.2,20.46,19.8,20.09,118899,0
2013-12-03,20,20.11,19.23,19.61,105092,0
2013-12-04,19.68,20.08,19.59,19.65,110802,0
2013-12-05,19.59,19.89,19.54,19.59,48909,0
2013-12-06,19.89,19.99,19.54,19.68,100101,0
2013-12-09,19.56,19.64,19.36,19.52,96724,0
2013-12-10,19.45,19.7,19.3,19.38,67814,0
2013-12-11,19.52,19.79,19.2,19.31,102537,0
2013-12-12,19.23,19.35,18.79,19.31,162500,0
2013-12-13,19.35,19.48,19.1,19.28,216414,0
2013-12-16,19.28,19.45,19.19,19.39,89387,0
2013-12-17,19.44,19.56,19.26,19.53,50503,0
2013-12-18,19.8,19.87,19.24,19.75,120541,0
2013-12-19,19.79,19.79,19.28,19.36,94107,0
2013-12-20,19.35,19.97,18.9,19.93,200066,0
2013-12-23,20.05,20.13,19.77,20.02,71761,0
2013-12-24,20.1,20.74,20.02,20.65,58938,0
2013-12-26,20.71,20.93,20.07,20.32,90955,0
2013-12-27,20.41,20.48,20.2,20.35,40777,0
2013-12-30,20.28,20.39,20.17,20.24,45513,0
2013-12-31,20.23,20.78,19.52,20.56,143495,0
2014-01-02,20.54,20.58,19.66,19.68,158891,0
2014-01-03,19.78,19.88,19.5,19.55,130800,0
2014-01-06,19.55,19.55,18.97,19,210143,0
2014-01-07,19.12,19.16,18.76,18.88,217632,0
2014-01-08,18.84,18.97,18.56,18.71,175028,0
2014-01-09,18.83,18.89,18.35,18.45,129834,0
2014-01-10,18.5,18.5,18.1,18.17,177739,0
2014-01-13,18.17,18.3,17.63,17.69,149903,0
2014-01-14,18.02,18.23,17.77,18.01,109829,0
2014-01-15,18,18.3,17.85,18.1,133661,0
2014-01-16,18.06,18.22,17.95,18,178751,0
2014-01-17,18,18.29,17.96,18.22,92293,0
2014-01-21,18.42,19.25,18.42,18.92,191101,0
2014-01-22,18.99,19.2,18.86,19.11,125083,0
2014-01-23,19.11,19.16,18.67,18.69,153355,0
2014-01-24,18.59,18.64,17.86,18.13,109153,0
2014-01-27,18.08,18.13,17.71,17.99,143969,0
2014-01-28,18.05,18.54,18,18.52,154237,0
2014-01-29,18.42,18.65,18.14,18.26,135408,0
2014-01-30,18.59,18.92,18.28,18.56,119982,0
2014-01-31,18.35,18.72,18.32,18.47,143086,0
2014-02-03,18.46,18.72,18.07,18.42,358154,0
2014-02-04,17.5,17.55,16.56,17,635680,0
2014-02-05,17.02,17.13,16.78,16.91,217446,0
2014-02-06,16.93,17.31,16.91,17.28,176174,0
2014-02-07,17.4,17.53,17.07,17.4,163605,0
2014-02-10,17.41,17.47,17.13,17.18,130310,0
2014-02-11,17.36,17.92,17.15,17.86,187449,0
2014-02-12,17.85,18,17.72,17.97,129301,0
2014-02-13,17.76,18.41,17.76,18.26,182496,0
2014-02-14,18.26,18.8,18.04,18.74,140060,0
2014-02-18,18.74,18.87,18.57,18.75,112116,0
2014-02-19,18.75,18.94,18.58,18.7,125418,0
2014-02-20,18.76,18.82,18.65,18.77,165261,0
2014-02-21,18.8,19.04,18.71,19.01,158933,0
2014-02-24,18.99,19.15,18.77,18.84,80151,0
2014-02-25,18.83,19,18.77,18.79,130839,0
2014-02-26,18.79,19.34,18.73,18.98,102698,0
2014-02-27,18.88,19.02,18.75,18.97,151166,0
2014-02-28,18.97,19.6,18.9,19.42,178214,0
2014-03-03,19.32,19.65,19.08,19.54,141347,0
2014-03-04,19.7,20.54,19.7,20.49,283013,0
2014-03-05,20.41,20.45,20.25,20.35,85815,0
2014-03-06,20.34,20.65,20.1,20.17,140251,0
2014-03-07,20.35,20.36,20.01,20.22,70160,0
2014-03-10,20.18,20.22,19.54,20.01,61136,0
2014-03-11,20.09,20.15,19.18,19.37,171033,0
2014-03-12,19.3,19.83,19.28,19.79,99185,0
2014-03-13,19.87,19.87,19.06,19.24,119067,0
2014-03-14,19.19,19.86,18.81,19.7,107558,0
2014-03-17,19.83,20.16,19.7,19.89,88491,0
2014-03-18,19.96,20.29,19.77,19.83,99256,0
2014-03-19,19.75,20.1,19.63,20.1,85004,0
2014-03-20,20.13,20.71,20.04,20.62,136666,0
2014-03-21,20.69,21,20.23,20.24,260083,0
2014-03-24,20.35,20.42,19.67,20.08,84663,0
2014-03-25,20.23,20.43,19.81,19.95,59840,0
2014-03-26,20.12,20.12,19.62,19.64,130500,0
2014-03-27,20.37,20.9,20.37,20.5,629134,0
2014-03-28,20.5,20.58,20.31,20.38,374717,0
2014-03-31,20.5,20.86,20.43,20.77,356869,0
2014-04-01,20.74,20.87,20.38,20.49,3813667,0
2014-04-02,20.47,21.2,20.17,21.12,532492,0
2014-04-03,21.22,21.37,20.64,21.02,212839,0
2014-04-04,21.1,21.23,20.48,20.63,215849,0
2014-04-07,20.66,20.85,20.27,20.31,336219,0
2014-04-08,20.3,20.56,20.22,20.48,251186,0
2014-04-09,20.49,21.22,20.46,21.13,166668,0
2014-04-10,21.11,21.11,20.47,20.56,138582,0
2014-04-11,20.37,20.84,20,20.27,169565,0
2014-04-14,20.4,20.6,19.92,20.28,205000,0
2014-04-15,20.38,20.47,19.58,20.44,192713,0
2014-04-16,20.62,20.75,20.38,20.72,83312,0
2014-04-17,20.7,21.2,20.7,21.11,223684,0
2014-04-21,21.01,21.31,20.79,21.28,153791,0
2014-04-22,21.31,22.1,21.31,21.92,158619,0
2014-04-23,21.89,22.12,21.73,21.94,273067,0
2014-04-24,22.06,22.67,21.78,22.35,281861,0
2014-04-25,22.28,22.35,21.49,21.78,212688,0
2014-04-28,21.8,21.8,20.69,21.03,239427,0
2014-04-29,21.18,21.28,20.77,20.95,134940,0
2014-04-30,20.95,21.63,20.66,21.6,239757,0
2014-05-01,21.52,21.55,20.97,21.17,226462,0
2014-05-02,21.18,22.07,21.18,21.82,243465,0
2014-05-05,21.76,22.25,21.48,22.06,343420,0
2014-05-06,18.86,19.95,18.22,18.99,1368280,0
2014-05-07,19.06,19.06,18.37,18.82,782238,0
2014-05-08,18.75,19.33,18.62,18.7,334898,0
2014-05-09,18.64,19.07,18.54,19.02,218158,0
2014-05-12,19.13,19.87,19.13,19.7,174347,0
2014-05-13,19.7,19.89,19.5,19.51,175050,0
2014-05-14,19.5,19.6,18.78,18.82,212146,0
2014-05-15,18.81,19.45,18.73,19.32,359075,0
2014-05-16,19.27,19.5,19.05,19.44,149506,0
2014-05-19,19.41,19.8,19.39,19.57,124653,0
2014-05-20,19.48,19.58,19.12,19.22,164020,0
2014-05-21,19.25,19.77,19.12,19.59,176418,0
2014-05-22,19.67,19.76,19.49,19.56,111901,0
2014-05-23,19.62,19.89,19.55,19.85,74172,0
2014-05-27,19.9,20,19.72,19.9,115950,0
2014-05-28,19.95,19.95,19.56,19.57,123811,0
2014-05-29,18.08,18.88,18.01,18.63,2148588,0
2014-05-30,18.73,19.13,18.55,19.02,673832,0
2014-06-02,18.56,18.97,18.5,18.94,459378,0
2014-06-03,18.81,18.93,18.56,18.86,348453,0
2014-06-04,18.75,18.92,18.68,18.87,452644,0
2014-06-05,18.92,19.57,18.87,19.33,459396,0
2014-06-06,19.4,19.71,19.34,19.52,721573,0
2014-06-09,19.51,20.13,19.43,20.03,216672,0
2014-06-10,20.03,20.6,19.82,20.54,283400,0
2014-06-11,20.37,20.84,20.23,20.7,263947,0
2014-06-12,20.62,20.84,20.45,20.49,291315,0
2014-06-13,20.32,20.4,20.13,20.2,192847,0
2014-06-16,20.22,20.4,20.16,20.25,202394,0
2014-06-17,20.21,20.49,20.18,20.32,243500,0
2014-06-18,20.38,20.46,20.09,20.34,269690,0
2014-06-19,20.46,20.46,19.97,20.08,211140,0
2014-06-20,20.05,20.5,20.01,20.47,274311,0
2014-06-23,20.5,20.72,20.37,20.4,196476,0
2014-06-24,20.2,20.85,20.2,20.46,171106,0
2014-06-25,20.38,20.91,20.33,20.75,211226,0
2014-06-26,20.83,20.93,20.65,20.77,160294,0
2014-06-27,20.61,20.98,20.48,20.56,764448,0
2014-06-30,20.58,20.96,20.4,20.6,344787,0
2014-07-01,20.44,21.17,20.44,20.84,330512,0
2014-07-02,20.76,21,20.56,20.59,235800,0
2014-07-03,20.62,21.14,20.59,20.59,194649,0
2014-07-07,20.61,20.84,20.52,20.66,163491,0
2014-07-08,20.57,20.62,20.32,20.52,525301,0
2014-07-09,20.53,20.85,20.42,20.47,161966,0
2014-07-10,20,20.15,19.66,19.68,218870,0
2014-07-11,19.7,19.8,19.66,19.69,148867,0
2014-07-14,19.85,20.02,19.77,19.81,114443,0
2014-07-15,19.85,19.91,19.46,19.55,101062,0
2014-07-16,19.61,19.69,19.33,19.49,129583,0
2014-07-17,19.42,19.97,19.12,19.17,360563,0
2014-07-18,19.14,19.96,19.14,19.93,185349,0
2014-07-21,19.72,19.93,19.49,19.69,111351,0
2014-07-22,19.77,20.13,19.77,20.02,61477,0
2014-07-23,20.01,20.03,19.47,19.53,76543,0
2014-07-24,19.65,19.89,19.36,19.39,100093,0
2014-07-25,19.2,19.56,18.87,19.28,181811,0
2014-07-28,19.28,19.43,18.87,19.04,78531,0
2014-07-29,19.14,19.28,18.8,18.84,74220,0
2014-07-30,19,19.11,18.85,18.94,71059,0
2014-07-31,18.72,18.86,18.28,18.6,156745,0
2014-08-01,18.43,19.01,18.25,18.7,188573,0
2014-08-04,18.85,18.96,18.54,18.71,103322,0
2014-08-05,18.66,18.91,18.5,18.64,75694,0
2014-08-06,18.6,19.4,18.6,19.25,155508,0
2014-08-07,19.26,19.44,18.83,18.94,66094,0
2014-08-08,18.93,19.35,18.9,19.3,71566,0
2014-08-11,19.31,19.69,19.31,19.4,82023,0
2014-08-12,19.31,19.45,19.06,19.16,101689,0
2014-08-13,19.3,19.3,18.33,18.4,270900,0
2014-08-14,17.77,17.77,16.93,17.07,399709,0
2014-08-15,17.29,17.77,17.17,17.75,320916,0
2014-08-18,14.31,15.1,13.57,14.53,1002161,0
2014-08-19,14.58,15.24,14.58,14.81,683081,0
2014-08-20,14.78,15.05,14.75,14.91,250783,0
2014-08-21,14.92,15,14.85,15,222322,0
2014-08-22,14.99,15.7,14.87,15.7,357136,0
2014-08-25,15.89,16.49,15.84,16.25,413191,0
2014-08-26,16.24,16.55,16.06,16.5,305246,0
2014-08-27,16.49,16.64,16.2,16.3,206452,0
2014-08-28,16.24,16.29,16,16.03,170194,0
2014-08-29,16.05,16.28,15.84,16.19,116081,0
2014-09-02,16,16.14,15.91,16,226775,0
2014-09-03,16.06,16.17,15.71,15.92,212050,0
2014-09-04,15.87,16.42,15.81,15.94,221321,0
2014-09-05,15.86,15.95,15.66,15.86,141595,0
2014-09-08,15.8,15.92,15.71,15.78,152702,0
2014-09-09,15.8,15.8,15.39,15.42,226484,0
2014-09-10,15.37,15.56,15.14,15.48,156797,0
2014-09-11,15.34,15.64,15.17,15.25,360996,0
2014-09-12,15.25,15.38,15.14,15.27,223505,0
2014-09-15,15.29,15.56,15.05,15.18,263634,0
2014-09-16,15.16,15.31,15,15.21,274070,0
2014-09-17,15.2,15.39,15.2,15.35,339413,0
2014-09-18,15.36,15.62,15.36,15.53,292077,0
2014-09-19,15.55,15.67,15.06,15.22,319297,0
2014-09-22,15.2,15.22,14.8,14.83,203663,0
2014-09-23,14.82,14.95,14.52,14.69,137034,0
2014-09-24,14.76,14.8,14.3,14.59,210552,0
2014-09-25,14.58,14.64,14.11,14.38,201403,0
2014-09-26,14.34,14.94,14.34,14.94,184304,0
2014-09-29,14.71,14.9,14.7,14.75,256736,0
2014-09-30,14.75,14.86,14.46,14.6,301194,0
2014-10-01,14.62,14.85,14.54,14.55,237318,0
2014-10-02,14.54,14.93,14.54,14.81,203161,0
2014-10-03,15,15.35,14.85,15.05,148797,0
2014-10-06,15.2,15.27,14.97,15.2,132785,0
2014-10-07,15.08,15.08,14.65,14.7,241497,0
2014-10-08,14.69,14.72,14.48,14.61,248582,0
2014-10-09,14.59,14.65,14.33,14.47,186627,0
2014-10-10,14.4,14.59,14.1,14.13,265729,0
2014-10-13,14.2,14.68,14.09,14.31,271217,0
2014-10-14,14.35,14.85,14.35,14.56,146401,0
2014-10-15,14.27,15,14.14,14.76,166211,0
2014-10-16,14.64,15.11,14.26,14.85,211936,0
2014-10-17,17.4,17.95,15.75,16.11,993461,0
2014-10-20,16,16.19,15.77,16.03,312978,0
2014-10-21,16.17,16.74,16.06,16.6,145026,0
2014-10-22,16.61,16.69,16.31,16.32,144590,0
2014-10-23,16.51,16.95,16.49,16.75,137078,0
2014-10-24,16.83,16.92,16.55,16.73,155781,0
2014-10-27,16.73,16.81,16.3,16.59,92894,0
2014-10-28,16.58,17.14,16.53,17.11,226763,0
2014-10-29,17.19,17.31,16.87,16.97,166330,0
2014-10-30,17.02,17.54,16.88,17.46,205295,0
2014-10-31,17.88,18.49,17.7,18.21,301162,0
2014-11-03,18,18.5,17.96,18.26,267812,0
2014-11-04,17.69,18.23,17.39,17.52,245170,0
2014-11-05,17.58,17.69,17.3,17.45,124181,0
2014-11-06,17.47,17.58,17.33,17.52,102867,0
2014-11-07,17.53,17.53,17.25,17.41,66387,0
2014-11-10,17.27,17.95,17.21,17.73,116065,0
2014-11-11,17.77,17.86,17.53,17.68,84601,0
2014-11-12,17.75,18.01,17.39,17.97,110137,0
2014-11-13,17.83,17.96,17.45,17.5,92246,0
2014-11-14,17.57,17.95,17.41,17.81,89366,0
2014-11-17,17.84,17.84,16.72,16.83,250055,0
2014-11-18,16.83,17.19,16.78,16.8,127187,0
2014-11-19,16.95,17.05,16.34,16.61,202493,0
2014-11-20,16.48,17.06,16.48,17.01,81149,0
2014-11-21,17.28,17.32,16.94,16.99,95220,0
2014-11-24,17.07,17.3,16.99,17.25,94245,0
2014-11-25,17.23,17.45,17.05,17.16,115602,0
2014-11-26,17.12,17.12,16.73,17,131765,0
2014-11-28,16.92,16.97,16.58,16.77,119542,0
2014-12-01,16.45,16.59,16.15,16.36,183154,0
2014-12-02,16.51,16.97,16.45,16.75,109953,0
2014-12-03,16.82,17.49,16.51,17.36,153270,0
2014-12-04,17.2,17.43,16.93,17.25,115006,0
2014-12-05,17.22,17.92,17.22,17.86,133857,0
2014-12-08,17.73,17.86,17.26,17.38,92365,0
2014-12-09,17.24,17.42,16.93,17.3,310468,0
2014-12-10,17.28,17.31,16.58,16.6,162102,0
2014-12-11,16.75,17,16.29,16.37,284402,0
2014-12-12,16.15,16.38,15.94,15.95,241485,0
2014-12-15,16.04,16.21,15.75,15.76,212926,0
2014-12-16,15.78,16.29,15.62,15.97,267458,0
2014-12-17,16.05,16.67,15.88,16.6,147808,0
2014-12-18,16.74,17.11,16.53,17.02,110838,0
2014-12-19,17.02,17.46,16.85,17.4,380326,0
2014-12-22,17.36,17.57,17.3,17.54,107868,0
2014-12-23,17.74,18.03,17.6,17.68,96476,0
2014-12-24,17.78,17.83,17.43,17.51,45284,0
2014-12-26,17.61,17.65,17.35,17.6,36925,0
2014-12-29,17.63,17.65,17.1,17.35,108798,0
2014-12-30,17.35,17.63,17.16,17.57,50807,0
2014-12-31,17.6,17.99,17.5,17.74,146614,0
2015-01-02,17.72,17.72,16.25,17.22,228153,0
2015-01-05,17.14,17.72,17.01,17.34,143136,0
2015-01-06,17.44,17.44,16.69,16.81,120459,0
2015-01-07,16.97,16.98,16.61,16.77,89931,0
2015-01-08,16.94,17.47,16.87,17.27,253391,0
2015-01-09,17.24,17.32,16.94,17.02,70139,0
2015-01-12,16.99,17.11,16.72,16.89,128693,0
2015-01-13,17.11,17.61,16.56,16.8,124881,0
2015-01-14,16.64,17.06,16.23,16.68,97266,0
2015-01-15,16.77,16.77,16.05,16.17,88316,0
2015-01-16,16.08,17.15,16.08,17.13,154853,0
2015-01-20,17.09,17.22,16.78,16.98,126208,0
2015-01-21,17.02,17.16,16.61,16.82,135047,0
2015-01-22,16.9,16.9,16.6,16.73,129808,0
2015-01-23,16.77,16.77,16.21,16.35,145848,0
2015-01-26,16.32,16.59,16.04,16.38,211285,0
2015-01-27,16.1,16.36,16.01,16.09,66457,0
2015-01-28,16.25,16.5,16.15,16.25,137926,0
2015-01-29,16.24,16.71,15.96,16.5,270336,0
2015-01-30,16.47,16.53,16.24,16.33,185823,0
2015-02-02,16.2,16.72,15.68,16.46,322900,0
2015-02-03,17.84,17.84,16.76,16.83,421047,0
2015-02-04,16.79,16.96,16.02,16.19,279244,0
2015-02-05,16.2,16.51,16.13,16.15,183825,0
2015-02-06,16.1,16.75,16.1,16.69,202887,0
2015-02-09,16.65,16.87,16.51,16.71,126187,0
2015-02-10,16.86,16.9,16.61,16.86,117085,0
2015-02-11,16.85,17,16.65,16.96,81027,0
2015-02-12,17.1,17.1,16.9,16.92,143881,0
2015-02-13,16.87,17,16.76,16.94,159792,0
2015-02-17,16.96,17.05,16.75,16.89,142084,0
2015-02-18,16.81,17.04,16.75,16.83,89580,0
2015-02-19,16.84,17,16.71,16.89,82928,0
2015-02-20,16.93,16.98,16.66,16.92,74466,0
2015-02-23,16.92,16.98,16.71,16.93,157398,0
2015-02-24,16.9,17.48,16.8,17.48,262131,0
2015-02-25,17.47,17.78,17.34,17.78,90209,0
2015-02-26,17.82,17.99,17.76,17.95,89348,0
2015-02-27,17.87,18.08,17.87,17.95,122536,0
2015-03-02,17.7,18.09,17.17,17.98,214700,0
2015-03-03,17.98,18.1,17.71,17.88,158900,0
2015-03-04,17.9,18.13,17.73,18.07,104300,0
2015-03-05,18.13,18.23,17.99,18.22,65200,0
2015-03-06,18.18,18.34,17.66,17.71,129200,0
2015-03-09,17.73,18.39,17.59,18.31,112000,0
2015-03-10,18.18,18.2,17.78,17.99,67400,0
2015-03-11,18.08,18.32,17.86,18.13,101600,0
2015-03-12,18.21,18.46,17.84,18.38,120100,0
2015-03-13,18.5,18.8,18.37,18.72,111500,0
2015-03-16,18.74,18.87,18.65,18.79,149300,0
2015-03-17,18.76,19.05,18.58,18.96,204500,0
2015-03-18,18.93,19.09,18.6,19.04,95300,0
2015-03-19,18.99,19.08,18.89,19.03,182500,0
2015-03-20,19.15,19.61,18.92,19.49,259100,0
2015-03-23,19.5,19.97,19.39,19.64,160700,0
2015-03-24,19.49,19.5,18.95,19.2,226100,0
2015-03-25,19.28,19.33,18.54,18.58,182100,0
2015-03-26,18.61,18.61,18.31,18.49,131400,0
2015-03-27,18.48,18.59,18.35,18.51,214000,0
2015-03-30,18.66,19.09,18.63,18.9,144400,0
2015-03-31,18.84,19.04,18.63,18.99,106199,0
2015-04-01,18.91,19.22,18.78,19.18,113800,0
2015-04-02,19.08,19.23,18.44,18.92,250100,0
2015-04-06,18.87,19.14,18.7,19.14,177800,0
2015-04-07,19.16,19.24,19.12,19.2,86298,0
2015-04-08,19.2,19.25,19.09,19.18,173300,0
2015-04-09,19.23,19.32,18.82,18.97,40672,0
2015-04-10,19.07,19.17,18.89,19,44600,0
2015-04-13,19.02,19.04,18.71,18.73,73200,0
2015-04-14,18.85,18.93,18.65,18.8,81200,0
2015-04-15,18.8,18.9,18.77,18.82,90382,0
2015-04-16,18.72,18.86,18.61,18.68,55894,0
2015-04-17,18.41,18.54,18.06,18.19,91100,0
2015-04-20,18.25,18.97,17.95,18.64,94502,0
2015-04-21,18.79,18.79,18.59,18.68,40305,0
2015-04-22,18.68,18.76,18.44,18.62,28733,0
2015-04-23,18.53,18.86,18.4,18.84,41400,0
2015-04-24,18.88,19.1,18.78,18.82,115203,0
2015-04-27,18.83,19.15,18.58,18.72,55400,0
2015-04-28,18.92,19.25,18.91,19.16,116400,0
2015-04-29,19.08,19.24,18.63,18.65,102200,0
2015-04-30,18.5,18.51,17.95,18.11,138600,0
2015-05-01,18.23,18.43,17.98,18.3,86800,0
2015-05-04,18.43,18.87,18.37,18.68,184000,0
2015-05-05,19.25,19.51,18,18.57,336500,0
2015-05-06,18.63,18.73,18.38,18.66,215625,0
2015-05-07,18.6,18.93,18.6,18.74,142712,0
2015-05-08,19.02,19.02,18.48,18.55,87900,0
2015-05-11,18.48,18.59,18.33,18.41,201000,0
2015-05-12,18.31,18.62,17.86,18.57,103023,0
2015-05-13,18.59,18.73,18.35,18.41,83000,0
2015-05-14,18.46,18.7,18.41,18.55,127400,0
2015-05-15,18.68,18.68,18.2,18.28,76280,0
2015-05-18,18.08,18.7,18.08,18.6,74737,0
2015-05-19,18.59,18.6,18.21,18.25,50828,0
2015-05-20,18.29,18.34,18.13,18.23,57300,0
2015-05-21,18.42,18.95,18.19,18.94,140700,0
2015-05-22,18.85,18.91,18.66,18.68,111200,0
2015-05-26,18.58,18.58,18.07,18.32,80423,0
2015-05-27,18.33,18.42,18.18,18.3,58300,0
2015-05-28,18.28,18.47,18.14,18.2,50486,0
2015-05-29,18.14,18.29,17.93,18.18,69700,0
2015-06-01,18.29,18.39,17.88,18.31,50509,0
2015-06-02,18.2,18.5,18.1,18.28,89535,0
2015-06-03,18.3,18.78,18.29,18.69,72500,0
2015-06-04,18.7,18.78,18.34,18.66,115900,0
2015-06-05,18.6,18.86,18.22,18.82,94800,0
2015-06-08,18.78,18.9,18.73,18.84,84400,0
2015-06-09,18.84,18.98,18.65,18.84,129593,0
2015-06-10,19,19.35,18.97,19.19,207304,0
2015-06-11,19.33,19.63,19.3,19.48,111467,0
2015-06-12,19.47,19.49,19.33,19.44,61000,0
2015-06-15,19.2,19.45,18.98,19.38,97200,0
2015-06-16,19.33,19.74,19.24,19.5,146800,0
2015-06-17,19.59,19.59,19.1,19.21,113500,0
2015-06-18,19.26,19.49,18.95,19.4,120100,0
2015-06-19,19.45,20.02,19.44,19.98,252200,0
2015-06-22,20.05,20.48,20.05,20.48,225800,0
2015-06-23,20.55,20.72,20.02,20.68,154520,0
2015-06-24,20.47,20.47,19.65,19.82,265100,0
2015-06-25,19.95,20.04,19.74,19.97,152600,0
2015-06-26,20.08,20.13,19.7,19.86,355000,0
2015-06-29,19.63,19.8,19,19.03,353000,0
2015-06-30,19.26,19.27,18.72,18.73,206512,0
2015-07-01,18.96,19.1,18.57,18.75,136500,0
2015-07-02,18.68,18.75,18.38,18.5,94200,0
2015-07-06,18.24,18.77,18.23,18.73,240100,0
2015-07-07,18.82,18.82,18.2,18.68,169800,0
2015-07-08,18.46,18.66,17.96,18.24,154100,0
2015-07-09,18.5,18.5,17.81,17.88,130900,0
2015-07-10,18.36,18.92,18.29,18.52,208000,0
2015-07-13,18.61,18.87,18.55,18.77,176800,0
2015-07-14,18.77,18.99,18.63,18.79,112746,0
2015-07-15,18.84,18.88,18.48,18.64,138658,0
2015-07-16,18.82,18.9,18.61,18.81,97600,0
2015-07-17,18.8,18.86,18.39,18.52,111000,0
2015-07-20,18.52,18.55,18.06,18.24,83500,0
2015-07-21,18.23,18.61,18.06,18.13,140900,0
2015-07-22,18.06,18.14,17.85,18.1,123000,0
2015-07-23,18.21,18.4,18.1,18.21,104900,0
2015-07-24,18.16,18.38,18.09,18.18,145000,0
2015-07-27,18.01,18.17,17.74,18.03,115600,0
2015-07-28,18.05,18.12,17.71,17.99,123000,0
2015-07-29,17.97,18.6,17.95,18.54,111600,0
2015-07-30,18.42,18.53,18.25,18.49,89600,0
2015-07-31,18.49,18.83,18.45,18.56,100100,0
2015-08-03,18.56,18.56,18.08,18.28,54552,0
2015-08-04,18.17,18.25,17.8,18.09,84500,0
2015-08-05,18.19,18.46,18.11,18.39,65100,0
2015-08-06,18.32,18.52,18.23,18.43,126842,0
2015-08-07,18.24,18.8,18.24,18.7,121900,0
2015-08-10,18.84,19.55,18.71,19.27,294800,0
2015-08-11,19.13,19.28,18.79,18.89,97156,0
2015-08-12,18.75,18.85,18.4,18.63,135400,0
2015-08-13,18.64,18.88,18.42,18.62,118600,0
2015-08-14,18.56,18.99,18.53,18.95,117200,0
2015-08-17,18.92,19.07,18.64,18.87,151700,0
2015-08-18,20.68,20.98,19.69,20.22,567700,0
2015-08-19,20.04,20.12,19.61,19.85,258200,0
2015-08-20,19.59,19.87,19.48,19.5,276500,0
2015-08-21,19.45,20,19.08,19.63,455200,0
2015-08-24,18.48,19.7,18.38,19,359813,0
2015-08-25,19.44,19.49,18.74,18.79,160200,0
2015-08-26,19.2,19.63,19,19.55,232300,0
2015-08-27,19.6,19.78,19.39,19.7,221800,0
2015-08-28,19.55,20,19.55,19.97,220900,0
2015-08-31,19.97,20.3,19.77,19.88,415100,0
2015-09-01,19.67,19.97,19.59,19.69,166100,0
2015-09-02,19.93,19.93,19.54,19.91,177100,0
2015-09-03,19.89,19.95,19.56,19.59,186700,0
2015-09-04,19.39,19.6,19.19,19.21,161500,0
2015-09-08,19.44,19.67,19.4,19.47,122700,0
2015-09-09,19.65,19.66,18.9,18.96,187000,0
2015-09-10,18.96,19.16,18.69,19.13,168893,0
2015-09-11,18.88,19.11,18.73,18.75,165800,0
2015-09-14,18.76,18.93,18.4,18.43,208200,0
2015-09-15,18.44,18.78,18.38,18.76,266100,0
2015-09-16,18.79,19.22,18.7,19.17,100700,0
2015-09-17,19.13,19.37,18.92,19.01,134076,0
2015-09-18,18.82,19.29,18.78,19.25,313900,0
2015-09-21,19.34,20,19.21,19.64,247900,0
2015-09-22,19.41,19.48,18.87,19.02,116100,0
2015-09-23,19.16,19.16,18.78,18.99,118272,0
2015-09-24,18.87,19.12,18.74,19.07,110795,0
2015-09-25,19.28,19.4,19.04,19.07,117600,0
2015-09-28,18.99,19.09,18.72,18.77,266430,0
2015-09-29,18.83,19.06,18.75,19.02,106500,0
2015-09-30,19.02,19.02,18.08,18.33,727400,0
2015-10-01,18.34,18.5,18.09,18.34,276600,0
2015-10-02,18.13,18.52,17.88,18.52,376000,0
2015-10-05,18.6,19.59,18.56,19.59,349790,0
2015-10-06,19.43,20.14,19.42,19.8,305100,0
2015-10-07,19.97,20.28,19.61,19.93,554900,0
2015-10-08,19.93,20.26,19.6,20.16,255100,0
2015-10-09,20.29,20.36,20.09,20.33,123800,0
2015-10-12,20.33,20.71,20.04,20.65,198939,0
2015-10-13,20.6,20.98,20.37,20.68,274800,0
2015-10-14,20.57,20.8,20.53,20.58,167900,0
2015-10-15,20.57,20.85,20.42,20.71,239500,0
2015-10-16,20.73,20.99,20.13,20.9,254200,0
2015-10-19,20.77,20.98,20.46,20.72,449071,0
2015-10-20,20.66,21.27,20.66,21,283091,0
2015-10-21,21.01,21.16,20.68,20.89,287700,0
2015-10-22,21,21.95,20.9,21.79,511400,0
2015-10-23,21.89,22.45,21.77,22.07,469200,0
2015-10-26,22.03,22.1,21.55,21.59,189000,0
2015-10-27,21.5,21.57,20.92,20.98,164900,0
2015-10-28,21.09,21.93,21.05,21.75,261000,0
2015-10-29,21.55,21.73,21.29,21.44,239600,0
2015-10-30,21.52,21.7,21.37,21.67,224100,0
2015-11-02,21.42,21.96,21.04,21.11,438546,0
2015-11-03,21.91,24.48,21.91,23.73,1055600,0
2015-11-04,23.88,23.88,22.58,22.96,403999,0
2015-11-05,22.92,23.1,22.6,23,333200,0
2015-11-06,22.89,23.38,22.77,22.99,593900,0
2015-11-09,23.04,23.08,22.52,22.62,266044,0
2015-11-10,22.51,22.64,22.16,22.55,415600,0
2015-11-11,22.65,23.29,22.57,23.07,346400,0
2015-11-12,22.87,23.43,22.86,23.26,272100,0
2015-11-13,23.03,23.27,22.92,23.26,291000,0
2015-11-16,23.25,23.45,23.09,23.33,224700,0
2015-11-17,23.33,23.4,22.69,22.69,167300,0
2015-11-18,22.68,22.99,22.3,22.94,304400,0
2015-11-19,23.01,23.2,22.84,23.11,223900,0
2015-11-20,23.14,23.9,23.07,23.65,234900,0
2015-11-23,23.7,23.85,23.51,23.63,134000,0
2015-11-24,23.46,23.62,23.19,23.42,138400,0
2015-11-25,23.38,23.59,23.32,23.45,110700,0
2015-11-27,23.21,23.61,23.16,23.47,70600,0
2015-11-30,23.55,24.03,23.47,23.93,306100,0
2015-12-01,23.71,24,23.41,23.76,249291,0
2015-12-02,23.79,23.86,23.35,23.4,105452,0
2015-12-03,23.44,23.67,23.06,23.18,160462,0
2015-12-04,23.17,23.84,23.15,23.76,270000,0
2015-12-07,23.75,23.89,23.14,23.2,286700,0
2015-12-08,22.97,23.02,22.71,22.74,241764,0
2015-12-09,22.66,22.76,22.07,22.27,216900,0
2015-12-10,22.03,22.28,21.76,22.02,292800,0
2015-12-11,21.81,22.55,21.81,22.06,365600,0
2015-12-14,22.06,22.23,21.51,21.62,213894,0
2015-12-15,21.78,21.97,21.43,21.85,189300,0
2015-12-16,22.28,23.14,22.25,23.01,334400,0
2015-12-17,23.23,23.35,23.13,23.25,255800,0
2015-12-18,23.21,23.46,22.57,23.26,955200,0
2015-12-21,23.24,23.44,22.8,23.14,278500,0
2015-12-22,23.2,23.91,23.1,23.9,269354,0
2015-12-23,24,24.4,23.94,24.37,183600,0
2015-12-24,24.3,24.53,24.05,24.05,46967,0
2015-12-28,24.02,24.12,23.47,23.83,162199,0
2015-12-29,24.02,24.34,23.88,24.19,206597,0
2015-12-30,24.19,24.3099,23.99,24.13,148564,0
2015-12-31,24.15,24.25,23.8,23.82,212340,0
2016-01-04,23.6,23.84,23,23.67,425382,0
2016-01-05,23.77,23.98,23.6,23.95,207969,0
2016-01-06,23.6,23.9,23.24,23.26,326739,0
2016-01-07,22.88,23.67,22.74,23.55,402408,0
2016-01-08,23.64,23.64,23.09,23.27,305064,0
2016-01-11,23.36,23.45,22.99,23.23,198119,0
2016-01-12,23.46,23.46,22.87,23.29,257760,0
2016-01-13,23.51,23.91,22.24,22.38,213282,0
2016-01-14,22.41,22.67,22.13,22.19,177779,0
2016-01-15,21.73,22.16,21.62,22.09,241983,0
2016-01-19,22.24,22.33,21.52,21.8,221900,0
2016-01-20,21.51,22.19,21.285,22.08,271534,0
2016-01-21,22.21,22.65,21.8701,22.3,240179,0
2016-01-22,22.52,23.15,22.33,23.12,229243,0
2016-01-25,22.99,23.25,22.67,22.82,380102,0
2016-01-26,22.96,23.54,22.85,23.52,213505,0
2016-01-27,23.49,23.52,23,23.2,416388,0
2016-01-28,23.34,23.36,22.65,22.72,287068,0
2016-01-29,22.91,24.91,22.735,24.91,654621,0
2016-02-01,24.66,25.34,23.98,25.09,478637,0
2016-02-02,28.2,29.24,27.34,28.02,2316722,0
2016-02-03,28.18,29,27.36,28.97,830528,0
2016-02-04,28.81,29.4,28.41,29.28,768619,0
2016-02-05,29.11,29.58,28.6,28.79,355472,0
2016-02-08,28.41,29.09,28.38,29,555773,0
2016-02-09,28.61,29.16,28.38,28.41,308816,0
2016-02-10,28.58,28.9,28.15,28.18,403220,0
2016-02-11,27.98,28.2,27.56,27.59,415543,0
2016-02-12,27.82,28.15,27.49,27.99,643752,0
2016-02-16,28.22,29.24,28.22,29.08,507396,0
2016-02-17,29.2,29.9,28.68,29.71,441657,0
2016-02-18,29.69,29.93,29.02,29.06,276769,0
2016-02-19,29,29.04,28.7301,28.88,279871,0
2016-02-22,29.26,29.4,28.76,28.91,242274,0
2016-02-23,28.87,29.03,28.6,28.75,218326,0
2016-02-24,28.6,29,28.15,29,249527,0
2016-02-25,29.01,29.24,28.64,29,219902,0
2016-02-26,29.06,29.092,28.55,28.58,183106,0
2016-02-29,28.6,29.01,28.5,28.55,311255,0
2016-03-01,28.38,28.89,28.01,28.82,393836,0
2016-03-02,28.8,28.88,28.38,28.69,253851,0
2016-03-03,28.57,28.68,27.32,27.55,447466,0
2016-03-04,27.61,27.8416,27.5,27.69,209122,0
2016-03-07,27.62,27.96,27.56,27.83,239778,0
2016-03-08,27.35,27.49,25.815,26.35,809513,0
2016-03-09,26.57,27.29,26.5,27.23,300013,0
2016-03-10,27.24,27.34,26.52,26.63,244542,0
2016-03-11,26.98,28.54,26.9487,28.04,442616,0
2016-03-14,28.14,28.14,27.61,27.85,182493,0
2016-03-15,27.6,27.7925,27.24,27.28,149621,0
2016-03-16,27.18,27.5,27.11,27.35,86614,0
2016-03-17,27.27,28.04,27.27,28,309525,0
2016-03-18,28.21,28.278,27.97,28.19,236848,0
2016-03-21,28.15,29,28.15,28.49,300131,0
2016-03-22,28.29,29.105,28.29,28.91,175240,0
2016-03-23,28.94,29.31,28.71,29.16,271141,0
2016-03-24,28.98,30.91,28.75,30.59,726919,0
2016-03-28,30.9,31.07,30.25,30.58,375918,0
2016-03-29,30.46,33,30.42,33,603020,0
2016-03-30,33.04,33.11,32,32.59,379169,0
2016-03-31,32.75,32.75,32.25,32.35,437482,0
2016-04-01,32.16,32.29,31.99,32.19,197939,0
2016-04-04,31.94,32.02,30.54,31.02,256815,0
2016-04-05,30.9,32.03,30.9,31.72,392923,0
2016-04-06,31.54,31.92,31.12,31.13,176389,0
2016-04-07,30.87,31.0899,30.32,30.57,205304,0
2016-04-08,30.7,30.91,29.78,30.4,301876,0
2016-04-11,30.6,31.87,30.44,31.61,393986,0
2016-04-12,31.43,31.79,31.3,31.45,192810,0
2016-04-13,31.52,32.06,31.24,32.05,275091,0
2016-04-14,32.01,32.72,31.8401,32.44,430882,0
2016-04-15,32.3,32.4,31.34,31.72,259784,0
2016-04-18,31.64,32.05,31.435,31.54,157823,0
2016-04-19,31.83,31.97,31.27,31.42,144270,0
2016-04-20,31.47,31.77,30.77,31.74,248349,0
2016-04-21,32.01,32.01,31.1,31.33,293475,0
2016-04-22,31.26,31.77,31.09,31.67,198342,0
2016-04-25,31.52,33.01,31.52,32.8,713788,0
2016-04-26,33,33.03,32.39,32.83,319635,0
2016-04-27,32.97,32.97,32.59,32.79,126915,0
2016-04-28,32.62,32.82,32.44,32.52,320946,0
2016-04-29,31.98,32.3,31.52,31.97,390930,0
2016-05-02,31.91,32.31,31.53,32.29,440875,0
2016-05-03,35.2,36.75,34.79,36.01,1380580,0
2016-05-04,35.91,36.13,34.96,35.34,409783,0
2016-05-05,35.41,35.41,34.61,34.64,211378,0
2016-05-06,34.52,34.9775,34.18,34.49,340366,0
2016-05-09,34.62,34.62,34.06,34.15,306704,0
2016-05-10,34.17,34.8525,33.88,34.18,289793,0
2016-05-11,34.18,34.78,33.91,34.34,221479,0
2016-05-12,34.48,35.02,33.86,34.16,212677,0
2016-05-13,34.15,34.48,33.74,33.83,180412,0
2016-05-16,33.92,34.3166,33.54,34.03,234924,0
2016-05-17,33.82,34.11,33.06,33.2,254937,0
2016-05-18,33.15,33.92,31.59,33.66,192033,0
2016-05-19,33.55,33.64,32.04,32.08,626396,0
2016-05-20,32.07,32.77,31.84,32.44,564301,0
2016-05-23,32.62,32.68,32.275,32.66,197082,0
2016-05-24,32.72,33.82,32.72,33.43,545890,0
2016-05-25,33.55,34.46,33.53,33.91,347566,0
2016-05-26,34.24,35.42,33.95,35.22,600255,0
2016-05-27,35.52,35.5486,34.7,34.78,337609,0
2016-05-31,35.02,35.54,34.62,35.5,525096,0
2016-06-01,35.84,36.74,35.735,36.5,483222,0
2016-06-02,36.79,37.25,35.72,36.16,595807,0
2016-06-03,36.05,36.86,35.74,36.84,434969,0
2016-06-06,36.85,37.07,36.67,36.96,348484,0
2016-06-07,37,38.06,36.84,37.85,561261,0
2016-06-08,37.8,39.05,37.7,38.68,497324,0
2016-06-09,38.54,38.67,37.72,37.89,296307,0
2016-06-10,37.41,37.42,36.55,36.57,244237,0
2016-06-13,36.58,36.66,35.58,35.74,251193,0
2016-06-14,36.49,36.55,35.91,36.17,343617,0
2016-06-15,36.48,36.68,36.14,36.39,166136,0
2016-06-16,36.29,36.57,35.99,36.55,151748,0
2016-06-17,36.75,36.92,35.82,36.78,621497,0
2016-06-20,37.12,38.37,36.73,37.87,491887,0
2016-06-21,37.89,37.89,36.98,37.23,247986,0
2016-06-22,37.18,37.26,36.27,36.37,291153,0
2016-06-23,36.73,36.9192,36.39,36.71,271363,0
2016-06-24,35.83,35.887,34.79,34.97,1426439,0
2016-06-27,34.73,34.96,33.91,34.17,519368,0
2016-06-28,34.47,35.81,34.38,35.54,436919,0
2016-06-29,35.68,36.28,35.62,36.24,228645,0
2016-06-30,36.21,37.13,36.2,37.12,365825,0
2016-07-01,37.14,37.31,36.04,36.27,293529,0
2016-07-05,36.14,36.14,35.425,35.74,297942,0
2016-07-06,35.4,35.77,35.17,35.72,207326,0
2016-07-07,35.72,35.9599,35.28,35.68,435862,0
2016-07-08,36.02,36.67,36.005,36.59,306234,0
2016-07-11,36.59,38.069,36.34,37.45,594876,0
2016-07-12,37.79,38.4,37.52,37.86,320105,0
2016-07-13,38.11,38.11,37.56,37.86,285665,0
2016-07-14,38.11,38.833,37.7,38.28,268257,0
2016-07-15,38.49,38.49,37.78,38.23,216415,0
2016-07-18,38.51,38.7,37.75,37.76,229032,0
2016-07-19,37.8,38.24,37.59,37.95,245855,0
2016-07-20,38.03,38.26,37.69,37.83,119854,0
2016-07-21,37.92,37.97,36.97,37.26,219414,0
2016-07-22,37.41,37.97,37.05,37.96,174954,0
2016-07-25,38.47,41.2,38.21,40.63,1242428,0
2016-07-26,40.65,41.0875,39.89,40.04,524449,0
2016-07-27,40.25,40.45,39.851,40.3,272490,0
2016-07-28,38.2,38.2,36.381,37.07,1251958,0
2016-07-29,37,37.96,37,37.76,390026,0
2016-08-01,37.89,38.34,37.51,38.03,243823,0
2016-08-02,37.85,38.13,33.961,35.02,1338303,0
2016-08-03,35.65,36.78,35.37,36.23,785199,0
2016-08-04,36.24,36.63,36.09,36.16,482710,0
2016-08-05,36.21,36.96,36.15,36.96,355646,0
2016-08-08,36.92,37.1099,36.554,36.77,186690,0
2016-08-09,36.82,38.53,36.82,37.75,353494,0
2016-08-10,38.1,38.61,37.78,38.38,283694,0
2016-08-11,38.45,38.69,38.09,38.09,240040,0
2016-08-12,38.44,41.4,38.2,40.59,1452133,0
2016-08-15,41.26,42.51,41.26,42.3,1959086,0
2016-08-16,44.96,45.01,38.29,39.79,3296903,0
2016-08-17,40,40.8,39.05,40.06,1087738,0
2016-08-18,40,40.88,39.54,40.48,718207,0
2016-08-19,40.23,40.75,39.601,39.99,354850,0
2016-08-22,39.79,40.22,39.65,39.95,420578,0
2016-08-23,39.95,40.6,39.76,39.98,337940,0
2016-08-24,39.85,39.9217,39.15,39.28,447182,0
2016-08-25,39.11,39.65,38.87,39.3,350628,0
2016-08-26,39.5,39.5922,38.73,39.07,268421,0
2016-08-29,39,39.56,38.94,39.33,264022,0
2016-08-30,39.53,39.97,39.0875,39.28,399107,0
2016-08-31,39.2,39.374,38.6,38.82,407202,0
2016-09-01,38.83,39.2895,38.7,39.23,394847,0
2016-09-02,39.44,40.54,39.32,40.48,416949,0
2016-09-06,40.74,40.9905,40.04,40.49,360658,0
2016-09-07,40.75,42.45,40.56,42.42,978062,0
2016-09-08,42.38,42.38,41.39,42.05,400788,0
2016-09-09,42.22,42.48,39.67,39.8,626146,0
2016-09-12,39.33,41.12,39.0107,40.87,330395,0
2016-09-13,40.5,41.08,40.23,40.76,361785,0
2016-09-14,40.7,41.675,40.7,41.38,299660,0
2016-09-15,41.36,42.92,41.36,42.56,527008,0
2016-09-16,42.47,43.19,42.022,43.12,1175723,0
2016-09-19,43.5,44.36,43.2,43.62,447775,0
2016-09-20,44.04,44.06,42.74,43.26,223465,0
2016-09-21,43.69,44.95,43.14,44.88,389574,0
2016-09-22,45,45,44.38,44.72,371215,0
2016-09-23,44.51,44.54,44.05,44.17,277544,0
2016-09-26,43.75,44.39,43.311,43.58,252060,0
2016-09-27,43.42,44.09,43.23,44.09,333301,0
2016-09-28,44.26,44.82,43.89,44.74,350678,0
2016-09-29,44.6,44.8,43.77,43.79,364259,0
2016-09-30,43.99,44.85,43.67,44.59,364433,0
2016-10-03,44.64,44.85,43.27,44.71,526114,0
2016-10-04,44.76,46.1725,44.75,44.99,769874,0
2016-10-05,45.92,46.5,45.415,45.9,648998,0
2016-10-06,45.81,46.31,45.06,46.13,311866,0
2016-10-07,46.29,46.29,45.12,45.14,478695,0
2016-10-10,45.49,46.12,45.44,45.47,312723,0
2016-10-11,45.15,45.19,41.62,41.79,986049,0
2016-10-12,41.67,42.48,40.77,42.15,519116,0
2016-10-13,42.1,42.15,41.02,41.19,395026,0
2016-10-14,41.57,42.03,41.22,41.3,238817,0
2016-10-17,41.44,41.7,41.05,41.6,226008,0
2016-10-18,42.11,42.322,41.68,42.26,288930,0
2016-10-19,42.67,42.75,41.8,42.46,172531,0
2016-10-20,42.25,42.99,42.03,42.72,251164,0
2016-10-21,42.39,42.97,42.09,42.94,188703,0
2016-10-24,43.07,44.23,43.07,44.02,274531,0
2016-10-25,44.01,44.01,42.73,43.37,252374,0
2016-10-26,43.08,43.7,42.9906,43.56,235197,0
2016-10-27,43.58,44.1654,39.91,40.31,1608687,0
2016-10-28,39.99,39.995,37.72,37.8,1232080,0
2016-10-31,38.01,38.66,37.48,37.96,665663,0
2016-11-01,37.87,38.36,36.81,37.54,764285,0
2016-11-02,37.96,40.7325,37.83,38.03,974888,0
2016-11-03,38.03,38.72,37.56,38.49,587741,0
2016-11-04,38.41,38.41,36.42,37.45,547298,0
2016-11-07,38.35,38.94,38.11,38.78,895546,0
2016-11-08,41.81,42,38.3,40.29,2272413,0
2016-11-09,39.03,39.7,37.55,39.5,745316,0
2016-11-10,39.97,40.92,38.51,38.98,533659,0
2016-11-11,38.84,40.93,38.84,40.79,518319,0
2016-11-14,40.99,41.73,40.7,41.36,562003,0
2016-11-15,41.58,42.3,41.02,41.95,400967,0
2016-11-16,41.95,43.51,41.5288,43.05,555181,0
2016-11-17,43.52,43.58,42.55,43.5,447131,0
2016-11-18,43.62,44.91,43.53,44.26,528899,0
2016-11-21,44.4,45.2,43.36,43.63,347231,0
2016-11-22,43.92,44.3,43.5,43.76,282822,0
2016-11-23,43.5,44.14,43.33,43.46,348996,0
2016-11-25,43.61,43.9,43.33,43.79,116226,0
2016-11-28,43.58,44.12,43.325,43.81,347912,0
2016-11-29,43.72,44.21,43.42,43.79,258517,0
2016-11-30,43.86,44.1,42.73,42.8,474755,0
2016-12-01,42.71,43.25,39.2,39.64,832523,0
2016-12-02,39.8,40.63,39.11,39.46,915992,0
2016-12-05,40.58,41.66,40.06,41.1,615117,0
2016-12-06,41.49,41.54,40.3,41.19,664657,0
2016-12-07,40.98,41.35,40.2,40.48,569055,0
2016-12-08,40.65,41.5658,40.65,41.49,486281,0
2016-12-09,41.84,42.49,40.235,40.69,551809,0
2016-12-12,40.65,41.03,40.01,40.26,484522,0
2016-12-13,40.3,40.66,39.69,39.89,348657,0
2016-12-14,39.8,40.78,39.52,40.56,944228,0
2016-12-15,40.75,42.229,40.61,41.47,502165,0
2016-12-16,41.72,42.46,41.13,41.24,472958,0
2016-12-19,41.46,42,41.09,41.98,255747,0
2016-12-20,41.98,41.98,40.93,41.35,412720,0
2016-12-21,41.35,41.89,41.3,41.67,157903,0
2016-12-22,41.8,43.19,41.34,41.46,373027,0
2016-12-23,41.58,42.14,41.58,41.73,162431,0
2016-12-27,41.73,42.37,41.66,42.33,181176,0
2016-12-28,42.35,42.35,40.67,40.83,231795,0
2016-12-29,40.83,41.1,40.13,41.06,288603,0
2016-12-30,41.03,41.095,40.05,40.3,384103,0
2017-01-03,41.05,41.05,37.63,37.98,1077307,0
2017-01-04,38.09,39,38,38.65,655066,0
2017-01-05,38.96,39,36.64,36.67,972982,0
2017-01-06,36.49,37.35,36.16,36.19,918079,0
2017-01-09,36.19,36.67,35.31,35.89,946870,0
2017-01-10,36.03,36.97,35.5601,35.82,994695,0
2017-01-11,35.81,35.81,33.98,34.01,1310289,0
2017-01-12,34.29,35.28,34.05,35.27,853304,0
2017-01-13,35.43,36.71,35.39,36.71,948429,0
2017-01-17,37.85,38.34,36.87,37.04,1245831,0
2017-01-18,37,37.28,36.5,36.96,634069,0
2017-01-19,37.75,40.08,37.38,38.06,1233177,0
2017-01-20,37.99,38.5672,37.61,37.83,606833,0
2017-01-23,38.05,38.14,36.93,37.81,623491,0
2017-01-24,38.07,39.96,37.71,39.77,809634,0
2017-01-25,40.02,40.99,39.67,40.06,854915,0
2017-01-26,40.42,41.5,40.19,41.44,818035,0
2017-01-27,41.4,41.47,41,41.45,433179,0
2017-01-30,41.23,41.25,40.5625,40.83,820397,0
2017-01-31,40.85,42.16,40.69,42.13,627126,0
2017-02-01,42.34,42.635,40.87,42.12,1341267,0
2017-02-02,42,42.77,41.51,42.02,790628,0
2017-02-03,42.2,42.77,41.9594,42.37,741127,0
2017-02-06,42.23,42.35,41.595,42.1,1396126,0
2017-02-07,44.47,44.9,42.08,43.04,3525683,0
2017-02-08,43.09,43.26,40.93,41.55,1457443,0
2017-02-09,41.55,43.98,41.45,43.92,1096138,0
2017-02-10,44,45,43.27,44.95,839049,0
2017-02-13,45.04,47.5,44.9,46.92,1310554,0
2017-02-14,46.83,48.26,46.65,47.98,1150922,0
2017-02-15,48.01,48.16,46.79,47.96,643800,0
2017-02-16,47.92,48.29,46.89,48,491051,0
2017-02-17,47.62,48.5,46.87,48.4,631123,0
2017-02-21,48.77,49.63,48.52,49.19,595374,0
2017-02-22,49,49,46.705,47.18,986583,0
2017-02-23,47.4,47.53,45.31,46.17,844644,0
2017-02-24,45.54,45.5828,44.65,45.24,775708,0
2017-02-27,45.21,45.29,43.0785,43.16,1491983,0
2017-02-28,42.75,42.989,41.27,41.55,1418768,0
2017-03-01,41.92,42.33,40.88,41.37,1071830,0
2017-03-02,41.23,41.62,40.31,41.23,1269617,0
2017-03-03,41.32,42.72,41.32,42.36,1001397,0
2017-03-06,42,42.33,41.51,42.11,526553,0
2017-03-07,42.41,42.83,41.37,41.79,381788,0
2017-03-08,42.11,42.11,41.14,41.21,350885,0
2017-03-09,41.39,43.05,41.25,42.5,913564,0
2017-03-10,41.43,41.6065,39.83,39.85,1003279,0
2017-03-13,39.83,40.43,39.29,39.81,1317284,0
2017-03-14,39.83,40.13,38.51,38.8,594279,0
2017-03-15,39.01,40.25,38.44,40.14,664876,0
2017-03-16,40.34,41.5,40.17,40.94,542139,0
2017-03-17,41.24,42.5,41.1,42.36,881639,0
2017-03-20,42.25,42.49,41.96,42.39,479720,0
2017-03-21,42.52,42.764,40.56,40.58,532668,0
2017-03-22,40.55,41.84,40.27,41.68,564775,0
2017-03-23,41.54,42.2,41.5,41.81,453207,0
2017-03-24,41.87,43.55,41.85,43.44,581428,0
2017-03-27,42.85,44,42.141,44,837467,0
2017-03-28,43.98,44.71,43.52,44.49,728658,0
2017-03-29,44.43,44.47,42.82,42.86,469000,0
2017-03-30,42.95,43.16,42.38,42.96,663340,0
2017-03-31,42.92,42.96,41.82,42.03,795965,0
2017-04-03,42,42.125,40.58,41,768047,0
2017-04-04,40.81,41.64,40.1001,40.36,538340,0
2017-04-05,40.31,40.57,38.64,38.73,802674,0
2017-04-06,38.63,39.95,38.56,39.49,588500,0
2017-04-07,39.29,39.87,39.25,39.4,346212,0
2017-04-10,39.17,39.75,38.83,39.01,503953,0
2017-04-11,38.93,39.17,37.78,38.44,647770,0
2017-04-12,38.4,38.6799,37.19,37.81,457962,0
2017-04-13,38.64,39.39,37.84,37.89,553104,0
2017-04-17,37.96,38.57,37.8,38.54,326209,0
2017-04-18,38.28,38.97,37.85,38.62,495431,0
2017-04-19,38.9,38.9,36.9,37.3,815264,0
2017-04-20,37.51,37.8,36.66,37.35,551615,0
2017-04-21,37.6,39.09,37.6,38.04,660323,0
2017-04-24,38.75,39.45,38.31,38.55,544023,0
2017-04-25,38.84,39.12,37.73,38.98,531144,0
2017-04-26,38.85,38.86,35.26,35.33,1371607,0
2017-04-27,35.62,36.1,35.3961,35.55,937552,0
2017-04-28,35.66,35.94,34.34,34.67,1596071,0
2017-05-01,34.95,35.81,34.42,35.72,1155859,0
2017-05-02,35.91,36,34.9,34.97,638187,0
2017-05-03,33.39,33.83,32.01,33.16,1779923,0
2017-05-04,33.43,34,32.08,32.3,1277441,0
2017-05-05,32.49,32.97,31.97,32.81,982495,0
2017-05-08,33,34.86,32.942,34.01,1485042,0
2017-05-09,37.98,38.32,35.215,36.84,2540359,0
2017-05-10,36.3,36.59,35.1,36.56,1146375,0
2017-05-11,36.59,36.78,35.82,36.25,477422,0
2017-05-12,36.06,36.43,34.75,35.54,603392,0
2017-05-15,35.71,36.265,35.505,35.7,818944,0
2017-05-16,35.83,36.78,35.63,36.73,500301,0
2017-05-17,36.13,36.7,34.25,34.4,755047,0
2017-05-18,34.27,34.85,33.85,34.38,428704,0
2017-05-19,34.44,35.14,34.265,34.86,462980,0
2017-05-22,35.3,36.83,35.3,36.78,787335,0
2017-05-23,36.45,37.51,36.16,37.41,928375,0
2017-05-24,37.41,37.74,36.16,36.5,641041,0
2017-05-25,36.84,37.23,36.71,37.06,373195,0
2017-05-26,36.97,37.02,36.4,36.7,392806,0
2017-05-30,36.64,37.2,35.9,36.06,402934,0
2017-05-31,35.89,36,34.35,35.23,603630,0
2017-06-01,36.28,37.98,36.27,37.87,931292,0
2017-06-02,37.84,38.05,37.345,37.89,656420,0
2017-06-05,37.8,37.88,37.16,37.51,392854,0
2017-06-06,37.37,39.5,37.19,38.75,893267,0
2017-06-07,38.99,39.15,37.46,38.56,839944,0
2017-06-08,38.56,39.42,38.35,39.24,379728,0
2017-06-09,39.39,39.67,37.35,38.38,571791,0
2017-06-12,38.1,38.3499,36.82,37.99,667941,0
2017-06-13,38.57,39.1483,37.92,38.43,486532,0
2017-06-14,38.52,38.565,37.38,37.72,649392,0
2017-06-15,37,37.73,36.85,37.54,316744,0
2017-06-16,37.5,37.99,37.21,37.56,666762,0
2017-06-19,37.77,38.1535,37.35,37.73,275866,0
2017-06-20,37.43,38.1,37.145,37.41,381059,0
2017-06-21,37.4,37.67,37,37.07,424248,0
2017-06-22,37.18,38.05,36.63,37.89,455328,0
2017-06-23,37.94,40.19,37.86,40.02,919345,0
2017-06-26,41.2,46.58,40.8881,46.23,3419022,0
2017-06-27,46,46,43.45,43.47,1529565,0
2017-06-28,44.11,44.69,43.27,44.33,772733,0
2017-06-29,44.16,44.56,42.76,43.21,566928,0
2017-06-30,43.2,43.91,42.6,42.66,644330,0
2017-07-03,42.84,43.27,41.62,42.95,544552,0
2017-07-05,42.99,43.59,41.88,42.74,410337,0
2017-07-06,42.06,42.64,41.91,42.25,354479,0
2017-07-07,42.38,44.8,42.33,43.89,743038,0
2017-07-10,43.84,44.55,43.4,44.16,442483,0
2017-07-11,44.15,44.54,43.33,44.06,365016,0
2017-07-12,44.62,44.94,44.23,44.42,276053,0
2017-07-13,45,45.92,44.41,44.78,390856,0
2017-07-14,44.82,45.03,44.11,44.98,561635,0
2017-07-17,44.97,46.2,44.65,44.77,383063,0
2017-07-18,44.55,45.5,44.2701,44.85,215865,0
2017-07-19,44.99,45.9788,44.99,45.45,372263,0
2017-07-20,45.42,45.74,44.4063,45.41,273176,0
2017-07-21,45.45,45.98,44.92,45.71,340350,0
2017-07-24,46.1,46.87,45.89,46.87,946698,0
2017-07-25,47.02,47.02,46.006,46.47,423842,0
2017-07-26,46.65,46.75,45.7,46.01,219604,0
2017-07-27,46.21,46.275,43.93,44.84,372832,0
2017-07-28,44.43,45.25,44,45.06,188255,0
2017-07-31,45.31,45.31,44.25,45.01,217831,0
2017-08-01,45.3,45.889,44.83,45.16,300252,0
2017-08-02,44.44,44.634,42.02,42.48,839838,0
2017-08-03,43.4,43.69,42.67,42.99,379180,0
2017-08-04,42.96,43.11,42,42.26,301255,0
2017-08-07,42.45,43.91,42.38,43.49,314028,0
2017-08-08,43.44,43.98,42.61,42.75,322346,0
2017-08-09,42.34,43.25,42.12,42.36,378200,0
2017-08-10,41.91,42.94,40.86,40.88,414061,0
2017-08-11,40.24,42.33,39.65,41,618810,0
2017-08-14,41.74,42.549,41.39,42.18,478789,0
2017-08-15,42.19,42.255,40.885,41.52,359260,0
2017-08-16,41.51,42.25,41.395,41.92,217874,0
2017-08-17,41.47,41.8653,40.36,40.54,503460,0
2017-08-18,40.28,40.655,39.81,40.08,504880,0
2017-08-21,40.2,40.25,38.39,39.82,1060047,0
2017-08-22,37.69,38.74,36.19,36.94,2093987,0
2017-08-23,36.73,38.73,36.73,38.59,824480,0
2017-08-24,39.37,39.72,38.9,39.35,771146,0
2017-08-25,39.66,39.66,38.4662,38.53,480158,0
2017-08-28,38.55,38.86,38.135,38.65,228454,0
2017-08-29,38,38.67,37.2,38.57,472300,0
2017-08-30,38.47,39.14,38.13,39.1,384772,0
2017-08-31,38.67,39.25,38.02,38.84,339133,0
2017-09-01,39.04,39.37,38.48,38.73,394157,0
2017-09-05,38.53,39.17,37.56,37.99,421833,0
2017-09-06,38.24,38.33,37.57,38.12,274490,0
2017-09-07,38.15,38.4799,37.28,37.66,358752,0
2017-09-08,37.42,37.82,37.06,37.41,314348,0
2017-09-11,37.94,38.28,37.62,37.75,408178,0
2017-09-12,37.82,38.28,37.82,38.22,229964,0
2017-09-13,38,38.72,37.93,38.29,269486,0
2017-09-14,38.02,38.2675,37.5,37.84,233602,0
2017-09-15,38.03,38.07,37.51,37.81,619427,0
2017-09-18,38.2,39.49,38.01,38.15,455811,0
2017-09-19,38.26,38.44,37.86,37.88,236303,0
2017-09-20,37.89,37.91,36.65,36.79,396993,0
2017-09-21,36.84,36.84,35.72,35.78,697470,0
2017-09-22,35.75,36.25,35.66,35.95,894702,0
2017-09-25,36.03,36.03,34.41,34.78,706153,0
2017-09-26,34.9,35.99,34.8,35.2,448697,0
2017-09-27,35.56,37.13,35.28,36.66,813944,0
2017-09-28,36.62,37.03,36.36,37.01,398959,0
2017-09-29,36.92,37.29,36.7501,37.06,322486,0
2017-10-02,37.17,38.2,37.11,38.19,431228,0
2017-10-03,38.21,38.369,37.27,37.89,496726,0
2017-10-04,37.83,38.03,37.315,37.69,329533,0
2017-10-05,37.71,37.735,36.7,37.45,353356,0
2017-10-06,37.22,37.94,37.1,37.68,229442,0
2017-10-09,37.85,38.375,37.66,37.81,351852,0
2017-10-10,38.13,38.89,37.31,37.52,518336,0
2017-10-11,37.35,38.08,36.87,37.02,290766,0
2017-10-12,36.86,37.3,36.72,37,315725,0
2017-10-13,36.78,36.84,35.75,36.51,412625,0
2017-10-16,36.59,36.86,36.345,36.74,210081,0
2017-10-17,36.83,37.47,36.45,36.49,246644,0
2017-10-18,36.65,37.345,36.51,36.88,247605,0
2017-10-19,36.58,37.22,36.12,36.6,358160,0
2017-10-20,37.06,37.51,36.58,36.65,236819,0
2017-10-23,36.68,37.63,36.68,36.92,656956,0
2017-10-24,37.25,38.19,37.02,37.09,234000,0
2017-10-25,36.92,37.2871,36.2,36.75,395017,0
2017-10-26,36.99,37.06,36.35,36.49,199785,0
2017-10-27,36.7,37.48,36.455,37.38,401795,0
2017-10-30,37.145,37.54,36.94,37.37,209328,0
2017-10-31,37.42,37.89,36.99,37.18,246879,0
2017-11-01,37.65,37.65,35.84,35.84,494124,0
2017-11-02,35.6,35.7492,32.25,32.3,971422,0
2017-11-03,32,33.23,31.2,32.25,853288,0
2017-11-06,32.27,32.73,31.2,31.73,1193479,0
2017-11-07,28.6,30.74,28.6,28.88,2330471,0
2017-11-08,28.8,31.09,28.8,30.64,910304,0
2017-11-09,30.33,30.85,29.84,30.83,640535,0
2017-11-10,30.75,31.34,30.7,31.11,405699,0
