Date,Open,High,Low,Close,Volume,OpenInt
2010-07-21,36,36,36,36,0,0
2010-07-22,43.15,44.93,41.13,43.99,4941204,0
2010-07-23,43.79,44.2,41.88,44.2,618981,0
2010-07-26,44.16,44.56,43,44.05,165718,0
2010-07-27,44.8,44.89,43,43,210450,0
2010-07-28,42.8,43.58,42.17,43.01,99554,0
2010-07-29,43.3,43.9,42.82,42.95,79177,0
2010-07-30,42,43.53,41.33,43.5,110920,0
2010-08-02,44.28,44.28,43.35,43.52,45610,0
2010-08-03,43.4,43.52,42.67,43,21980,0
2010-08-04,42.9,43.63,42.8,43.31,20339,0
2010-08-05,43.7,43.7,43.14,43.32,38801,0
2010-08-06,43.31,44,43.24,43.65,46871,0
2010-08-09,43.81,46.67,43.75,46.3,130670,0
2010-08-10,46.17,47.98,46.01,47.06,98888,0
2010-08-11,46.84,47.3,45.81,46.93,45527,0
2010-08-12,46.25,47,46.15,46.56,58692,0
2010-08-13,46.3,46.47,44.82,45.01,46088,0
2010-08-16,45.01,45.01,44.15,44.5,122531,0
2010-08-17,44.25,45.3,44.25,44.8,78883,0
2010-08-18,44.95,45.75,44.48,44.6,43918,0
2010-08-19,44.31,46.25,44.31,45.01,44432,0
2010-08-20,44.4,47.6,44.05,46,136491,0
2010-08-23,46.3,46.4,45,45.25,33677,0
2010-08-24,45.02,45.51,44.5,44.82,35359,0
2010-08-25,44.56,45.22,44.56,45.08,26498,0
2010-08-26,45,45.5,44.93,45.37,32135,0
2010-08-27,45.48,46.48,44.6,46.46,13700,0
2010-08-30,46.62,46.62,45.5,45.58,33156,0
2010-08-31,45.3,45.39,45,45.26,33242,0
2010-09-01,45.47,47.41,45.26,47,121438,0
2010-09-02,47.4,49.35,47.29,49,37174,0
2010-09-03,49.51,50.22,49.5,49.85,68712,0
2010-09-07,50.45,51.47,49.51,50.22,70273,0
2010-09-08,50.89,52.05,49.6,50.49,93690,0
2010-09-09,50.26,51.78,49.7,51.61,76450,0
2010-09-10,51.7,52.99,51.7,51.91,76101,0
2010-09-13,52.17,53.22,52.17,52.65,105056,0
2010-09-14,52.95,54.24,52.45,53.68,77823,0
2010-09-15,53.72,54.22,52.51,53,53549,0
2010-09-16,53.1,53.35,51.6,52.69,88366,0
2010-09-17,52.63,53.72,52.34,52.71,77113,0
2010-09-20,52.61,52.62,51.29,52.07,35732,0
2010-09-21,52.3,53.5,51.33,51.68,38037,0
2010-09-22,51.25,51.5,49.62,49.74,66143,0
2010-09-23,49.3,51.6,49.3,51.49,119172,0
2010-09-24,51.92,53.97,51.51,52,60268,0
2010-09-27,52.27,52.83,51.85,52.24,97711,0
2010-09-28,52.47,52.47,50.54,51.14,76976,0
2010-09-29,50.74,53.33,50.51,51.63,116083,0
2010-09-30,51.45,51.59,48.47,48.48,405689,0
2010-10-01,49.03,50,48.3,48.85,100533,0
2010-10-04,48.63,48.63,45.44,46.1,246371,0
2010-10-05,46.59,47,44.5,45.08,507669,0
2010-10-06,46.9,46.93,44.86,46.15,293953,0
2010-10-07,46.1,48.5,46.1,48.22,339542,0
2010-10-08,48.02,48.85,47.41,48.47,161503,0
2010-10-11,48.76,48.85,47.8,48.34,80576,0
2010-10-12,48.25,48.77,47.46,47.7,133599,0
2010-10-13,47.8,48.16,47.36,48.16,142599,0
2010-10-14,48.46,49.1,47.7,48.08,101632,0
2010-10-15,48.5,49.85,48.29,49.01,109299,0
2010-10-18,49.4,51.5,49.4,50.94,115406,0
2010-10-19,50.53,51,47.95,48.32,262348,0
2010-10-20,48.33,49.72,48.32,48.64,54891,0
2010-10-21,48.77,49.25,48.56,49.22,29325,0
2010-10-22,49.68,49.97,48.82,49.82,50844,0
2010-10-25,50,51,49.9,50.6,59041,0
2010-10-26,50.27,51.19,49.48,49.87,83419,0
2010-10-27,49.53,50.1,49.12,50.01,40041,0
2010-10-28,50.1,50.1,49.16,49.17,31852,0
2010-10-29,48.68,50.88,47.01,50.8,44946,0
2010-11-01,51,52.65,49.7,52.3,38249,0
2010-11-02,53.48,55.35,51.92,54.43,110483,0
2010-11-03,54.45,55.5,54.45,55.5,104210,0
2010-11-04,54.05,54.6,51.8,53.12,224627,0
2010-11-05,53.12,53.42,52.22,52.98,121027,0
2010-11-08,52.66,53.99,52.35,53.96,64118,0
2010-11-09,50.52,55.19,49.46,54.35,213328,0
2010-11-10,54.46,55,53.23,54.58,40262,0
2010-11-11,54.02,54.93,53.76,54.36,75693,0
2010-11-12,53,55.02,53,54.22,52113,0
2010-11-15,54.4,54.4,53.8,54,51712,0
2010-11-16,53.74,53.74,52.25,52.71,50407,0
2010-11-17,52.83,53.49,51.92,52.87,55693,0
2010-11-18,53.35,53.72,52.48,53.35,57552,0
2010-11-19,53.39,54.45,52.93,53.51,28821,0
2010-11-22,53.36,53.51,51.85,52.49,38400,0
2010-11-23,50.5,53.83,50.5,52.84,49424,0
2010-11-24,53.48,53.85,53.18,53.5,36014,0
2010-11-26,53.67,54.23,53.31,53.88,31620,0
2010-11-29,53.9,57,53.15,55.28,75975,0
2010-11-30,54.7,57.88,54.7,57.88,83059,0
2010-12-01,57.69,59.8,57.69,59.65,79744,0
2010-12-02,59.5,59.71,58.95,59.71,83194,0
2010-12-03,57.77,62.94,56.46,62.89,157220,0
2010-12-06,62.57,64.68,62,64.68,111825,0
2010-12-07,64.4,65.1,62.34,62.66,143160,0
2010-12-08,59.53,59.8,53.75,54.61,4387558,0
2010-12-09,55.14,55.44,52.63,54.03,1006749,0
2010-12-10,54.05,54.6,53.44,54.01,238703,0
2010-12-13,55.02,55.75,54.25,54.8,305136,0
2010-12-14,54.51,54.7,51.23,51.7,511432,0
2010-12-15,52.06,53.05,51.71,51.84,265803,0
2010-12-16,51.7,53,51.53,52.64,259276,0
2010-12-17,53.3,54.7,53.01,53.95,433081,0
2010-12-20,53.9,53.9,50.59,51.39,310698,0
2010-12-21,51.15,51.97,50.31,50.8,257919,0
2010-12-22,50.92,51.71,50.46,51.07,174234,0
2010-12-23,51.35,51.35,50.34,50.98,199762,0
2010-12-27,50.69,51.15,49.74,50.86,186032,0
2010-12-28,51.02,51.15,49.86,50.62,202279,0
2010-12-29,50.66,54,50.66,53.94,258877,0
2010-12-30,53.68,55.65,53.61,55.1,281860,0
2010-12-31,55.23,56.96,55.18,56.74,278969,0
2011-01-03,56.59,56.59,54.59,55.52,360499,0
2011-01-04,55.71,55.85,54.65,54.77,282719,0
2011-01-05,54.87,55.23,54.38,55.18,211903,0
2011-01-06,55.29,56.2,54.51,55.99,201259,0
2011-01-07,55.87,57.19,55.7,57.16,222993,0
2011-01-10,56.71,58.45,56.69,58.14,197982,0
2011-01-11,58.46,58.46,57.49,57.72,187273,0
2011-01-12,58.03,58.95,57.82,58.92,164148,0
2011-01-13,59.74,62.7,58.1,60.9,668119,0
2011-01-14,60.56,61.86,60.55,61.06,625759,0
2011-01-18,60.59,62.63,60.5,61.63,590827,0
2011-01-19,63.24,63.24,61.61,61.91,621130,0
2011-01-20,61.36,61.86,60.65,60.92,296664,0
2011-01-21,62.16,62.97,60.92,62.32,156533,0
2011-01-24,62.67,62.67,61.7,62.12,362033,0
2011-01-25,61.64,63.43,61.39,63.2,222141,0
2011-01-26,64.01,64.97,63.6,64.29,528738,0
2011-01-27,64.83,65,63.84,64.14,265522,0
2011-01-28,64.06,64.16,62.8,63.16,153760,0
2011-01-31,62.98,63.76,62.26,62.91,109025,0
2011-02-01,63.11,63.41,62.79,63.22,70573,0
2011-02-02,62.39,63.64,62.13,62.29,96581,0
2011-02-03,61.84,62.12,58.3,58.87,138249,0
2011-02-04,58.9,59.64,58.28,59.04,257833,0
2011-02-07,59,60.62,58.43,59.62,200767,0
2011-02-08,59.9,60.6,59.7,60.42,128860,0
2011-02-09,60.7,60.97,60.13,60.33,304091,0
2011-02-10,60.06,60.26,58.17,58.31,291354,0
2011-02-11,52,55.6,49.61,54.8,1969389,0
2011-02-14,55.15,55.15,52.76,53.02,560090,0
2011-02-15,52.51,52.86,51.46,52.39,301985,0
2011-02-16,52.39,56.99,52.39,56.42,384233,0
2011-02-18,55.79,57.5,54.67,57.05,287535,0
2011-02-22,56.24,56.37,53.88,54.14,233388,0
2011-02-23,54.09,54.35,53.5,54.03,119057,0
2011-02-24,54.01,54.54,53.6,53.75,158289,0
2011-02-25,54.58,54.58,52.63,53.28,182235,0
2011-02-28,53.25,53.84,51.66,52.21,153695,0
2011-03-01,51.55,51.99,44.67,48.98,1365412,0
2011-03-02,49.67,52.63,47.08,47.17,405376,0
2011-03-03,47.17,49.34,47.17,48.97,273970,0
2011-03-04,48.65,48.93,47.27,47.4,193276,0
2011-03-07,47.21,47.42,43.05,43.25,736089,0
2011-03-08,43.76,46.3,43.26,45.17,815718,0
2011-03-09,44.97,46.02,44.38,45.65,346615,0
2011-03-10,45,45.22,43.99,44.4,369884,0
2011-03-11,43.88,45.87,43.88,45.5,361783,0
2011-03-14,43.35,45.05,43.33,44.92,305562,0
2011-03-15,43.34,46.19,43.34,46,244863,0
2011-03-16,45.8,46.47,45.68,45.94,283455,0
2011-03-17,46.72,46.83,45.66,46.17,202677,0
2011-03-18,46.5,46.83,46.33,46.5,241095,0
2011-03-21,47.13,47.13,46.06,46.53,151667,0
2011-03-22,45.93,46.4,41.85,42.9,968081,0
2011-03-23,43.05,43.65,42.73,43.14,166581,0
2011-03-24,43.24,43.34,42.54,42.83,260595,0
2011-03-25,43.98,44.5,42.06,42.32,208870,0
2011-03-28,42.35,43.17,41.86,42.31,377677,0
2011-03-29,42.31,42.61,41.09,41.25,152238,0
2011-03-30,40.73,42.25,39,42.07,917865,0
2011-03-31,41.19,43.32,41.19,42.91,387157,0
2011-04-01,42.66,45.31,42.66,45.31,281108,0
2011-04-04,45.34,45.77,44.85,45.3,340448,0
2011-04-05,45.17,45.72,44.86,45.5,197852,0
2011-04-06,45.07,45.6,44.6,45.31,203833,0
2011-04-07,45.35,45.65,44.56,44.67,151740,0
2011-04-08,44.9,45.01,43.61,43.76,144678,0
2011-04-11,43.65,44.15,43.12,43.31,95389,0
2011-04-12,43.19,43.98,43,43.05,80140,0
2011-04-13,43.05,43.26,43,43.05,126563,0
2011-04-14,42.55,43.31,42.2,43.09,96585,0
2011-04-15,43.21,43.66,42.93,43.01,48784,0
2011-04-18,42.62,43.21,42.26,42.74,170739,0
2011-04-19,42.55,42.55,41.65,42,260808,0
2011-04-20,42.62,44.43,42.45,44.42,313785,0
2011-04-21,44.46,46.27,44.1,45.69,132936,0
2011-04-25,45.94,45.95,45.05,45.61,269966,0
2011-04-26,46.17,46.17,45.56,45.79,347441,0
2011-04-27,46.11,47.5,45.7,47.34,435417,0
2011-04-28,47.49,49,47.14,48.36,272726,0
2011-04-29,48.25,49.93,42.82,43.16,1335242,0
2011-05-02,43.36,44.73,43.09,43.3,315459,0
2011-05-03,43.11,43.12,41,41.31,602103,0
2011-05-04,41.37,41.95,39.12,39.93,581806,0
2011-05-05,39.2,39.37,35.8,37.97,1297263,0
2011-05-06,38.6,39.8,38.38,39.19,426663,0
2011-05-09,39.16,39.37,38.99,39.25,174306,0
2011-05-10,39.31,41.87,39.31,41.28,340631,0
2011-05-11,41.3,41.33,39.66,40.22,187356,0
2011-05-12,40.04,40.58,39.54,40.53,157337,0
2011-05-13,40.76,41.07,39.82,40.09,192450,0
2011-05-16,39.95,39.95,38.41,38.54,145581,0
2011-05-17,38.42,39.32,38.28,38.95,182103,0
2011-05-18,38.91,40.55,38.62,40.42,163491,0
2011-05-19,40.37,40.63,37.11,38.56,1095267,0
2011-05-20,38.34,40.43,37.87,38.14,287003,0
2011-05-23,37.81,38.03,37.15,37.48,106310,0
2011-05-24,37.48,37.92,37.16,37.49,161881,0
2011-05-25,37.54,38.48,37.01,38.03,159970,0
2011-05-26,38,38.97,37.69,38.1,278202,0
2011-05-27,38.47,39,38.23,38.65,191551,0
2011-05-31,39,39,38.15,38.74,737226,0
2011-06-01,38.47,38.79,36.94,37.08,174381,0
2011-06-02,37.11,37.63,35.75,35.84,285110,0
2011-06-03,35.45,35.77,34.94,35.03,266359,0
2011-06-06,35.07,35.42,34.53,34.6,146025,0
2011-06-07,34.72,34.73,34.14,34.26,257194,0
2011-06-08,34.21,34.25,32.63,32.69,373117,0
2011-06-09,32.86,34.47,32.75,33.56,584865,0
2011-06-10,33.32,34.6,33.01,34.36,353611,0
2011-06-13,34.61,35.62,34.38,35.09,330551,0
2011-06-14,34.87,35.86,33.71,35.45,331015,0
2011-06-15,35.09,35.09,33.75,33.82,379179,0
2011-06-16,33.9,34.24,33.56,34.19,333218,0
2011-06-17,34.79,34.96,32.8,32.85,321421,0
2011-06-20,32.74,33.06,31.22,31.61,255915,0
2011-06-21,31.65,33.17,31.65,32.54,469794,0
2011-06-22,32.44,33.34,32.44,32.85,428755,0
2011-06-23,32.38,33.04,32.33,32.84,166418,0
2011-06-24,32.97,33.08,32.25,32.49,1138634,0
2011-06-27,32.42,32.62,32.1,32.35,149072,0
2011-06-28,32.23,32.62,31.66,32.11,186300,0
2011-06-29,32.47,33.4,32.21,33.23,325731,0
2011-06-30,33.64,34.42,33.35,33.98,270543,0
2011-07-01,33.98,34.3,33.43,34.21,193303,0
2011-07-05,34.09,34.29,33.32,33.34,176782,0
2011-07-06,33.63,35.69,33.63,35.24,563953,0
2011-07-07,35.58,35.64,34.8,35.11,123187,0
2011-07-08,34.71,35.22,34.71,35.2,96722,0
2011-07-11,34.73,35.23,34.68,34.94,165416,0
2011-07-12,35.16,35.21,34.59,34.92,145096,0
2011-07-13,35.24,35.24,33.55,33.79,201406,0
2011-07-14,34.23,34.29,30.98,31.22,267020,0
2011-07-15,31.22,31.44,29.66,30.23,289811,0
2011-07-18,30.22,30.72,29.68,29.91,147348,0
2011-07-19,30.71,30.71,29.75,29.98,160513,0
2011-07-20,30.33,30.33,29.38,29.72,99855,0
2011-07-21,30.02,30.75,29.69,30.66,155427,0
2011-07-22,30.92,30.93,29.92,30.03,144313,0
2011-07-25,29.79,29.96,29.46,29.92,191724,0
2011-07-26,29.83,33.44,29.81,32.6,516434,0
2011-07-27,32.53,32.6,31.23,31.62,202384,0
2011-07-28,31.61,32.59,31.15,32.28,160390,0
2011-07-29,31.92,33,29.55,32.43,570326,0
2011-08-01,32.57,32.85,30.59,31.22,323962,0
2011-08-02,31.07,31.46,30.49,30.5,212423,0
2011-08-03,30.5,31.65,30.15,31.38,302018,0
2011-08-04,30.89,30.9,27.88,29.01,460530,0
2011-08-05,29.36,29.96,27.5,29.44,368569,0
2011-08-08,28.51,29.01,24.94,26.42,541157,0
2011-08-09,26.59,28.46,26.43,28.45,441706,0
2011-08-10,27.72,28.13,26.85,27.16,214261,0
2011-08-11,27.48,30.64,27.48,30,326128,0
2011-08-12,30.22,30.6,29.47,29.95,102589,0
2011-08-15,31.29,32.82,31.28,31.59,209702,0
2011-08-16,31.23,32.61,30.7,31.72,137689,0
2011-08-17,31.79,32.54,30.9,31.06,209843,0
2011-08-18,31.06,31.06,28.69,30.01,272238,0
2011-08-19,29.56,30.67,29.56,30.02,167310,0
2011-08-22,31.01,31.18,29.93,30.58,174524,0
2011-08-23,30.75,31.51,30.26,31.42,197397,0
2011-08-24,31.31,32.59,30.85,31.15,257279,0
2011-08-25,31.55,31.81,30.88,31.58,162957,0
2011-08-26,31.47,33.43,31.13,32.75,191791,0
2011-08-29,33.23,34.23,32.84,34.21,372211,0
2011-08-30,33.71,34.62,33.11,34.04,289422,0
2011-08-31,34.46,34.92,32.5,32.7,475855,0
2011-09-01,32.82,33.27,30.66,30.91,181779,0
2011-09-02,30.44,30.55,29.78,29.99,102212,0
2011-09-06,29.21,31.45,29.21,31.34,284824,0
2011-09-07,31.65,32.79,31.35,32.5,209577,0
2011-09-08,32.25,32.89,31.62,32.03,100297,0
2011-09-09,31.58,31.78,30.06,30.66,158790,0
2011-09-12,30.18,32.72,30.18,32.67,242632,0
2011-09-13,32.82,34.25,32.12,34.12,207756,0
2011-09-14,34.39,35.5,34.01,34.75,252281,0
2011-09-15,35.12,35.14,33.54,33.64,309103,0
2011-09-16,33.89,35.4,33.66,35.25,346378,0
2011-09-19,34.62,35.53,34.07,35.25,169416,0
2011-09-20,35.92,36.45,35.49,36.06,217574,0
2011-09-21,36.29,36.59,34.76,34.78,130902,0
2011-09-22,33.56,34.52,32.6,34.3,207577,0
2011-09-23,34.39,34.39,32.99,33.24,241639,0
2011-09-26,33.68,33.78,32.72,33.38,330454,0
2011-09-27,34.63,34.66,30.73,32.04,643486,0
2011-09-28,32.2,33.29,31.66,32.67,373947,0
2011-09-29,33.52,33.52,31.22,32.16,226451,0
2011-09-30,31.72,31.93,31.23,31.32,421071,0
2011-10-03,30.89,31.4,29.41,29.46,354616,0
2011-10-04,29,29.61,27.95,29.53,349653,0
2011-10-05,29.63,29.82,28.91,29.62,220282,0
2011-10-06,29.5,31,29.26,30.67,453772,0
2011-10-07,31.06,32.8,30.84,31.47,578696,0
2011-10-10,32.25,33.03,31.96,32.79,182483,0
2011-10-11,32.79,34.69,32.54,34.55,430395,0
2011-10-12,34.66,34.83,34.16,34.29,263375,0
2011-10-13,34.15,34.56,33.16,33.5,469298,0
2011-10-14,34.75,34.75,33.75,34.17,149883,0
2011-10-17,33.82,33.82,32.92,33.24,265871,0
2011-10-18,34.32,34.82,33.25,33.59,299685,0
2011-10-19,33.34,33.68,31.96,32.13,248736,0
2011-10-20,32.02,32.19,30.9,31.21,323030,0
2011-10-21,31.54,31.71,30.83,31.17,305432,0
2011-10-24,31.39,32.04,31,31.79,217524,0
2011-10-25,31.43,33.19,31.21,33.01,340761,0
2011-10-26,33.47,33.74,32.96,33.71,286718,0
2011-10-27,34.01,35.2,33.79,34.82,275383,0
2011-10-28,32.53,34.63,32.08,34.42,488622,0
2011-10-31,34.07,34.58,32.53,32.67,167544,0
2011-11-01,31.76,32.92,31.47,31.63,197215,0
2011-11-02,32.36,32.89,31.46,31.99,157537,0
2011-11-03,32.29,32.71,31.14,32.51,228549,0
2011-11-04,32.16,32.91,31.73,32.7,236067,0
2011-11-07,32.59,33.65,32.34,33.55,150926,0
2011-11-08,33.71,34.13,32.9,33.23,177220,0
2011-11-09,32.35,33.07,32.22,32.5,162782,0
2011-11-10,32.97,32.97,31.23,31.39,266763,0
2011-11-11,31.62,31.96,31.1,31.45,312185,0
2011-11-14,31.21,31.85,30.37,30.64,164865,0
2011-11-15,30.46,30.78,29.8,30.13,151010,0
2011-11-16,29.78,30.17,29.08,29.13,217501,0
2011-11-17,29.02,29.56,28.56,28.86,170915,0
2011-11-18,28.95,29.42,28.8,29.39,136658,0
2011-11-21,28.54,28.65,27.49,27.77,309353,0
2011-11-22,27.84,27.88,27.4,27.51,115000,0
2011-11-23,27.29,30.11,27.29,29.62,540105,0
2011-11-25,29.72,30.64,29.56,30.19,178883,0
2011-11-28,31.49,32.48,30.78,32.17,650731,0
2011-11-29,32,32.33,31.63,31.95,343113,0
2011-11-30,32.51,33.66,32.21,33.4,366308,0
2011-12-01,33.29,33.71,32.42,33.55,383723,0
2011-12-02,33.97,34.6,33.03,33.14,280035,0
2011-12-05,33.64,35.25,33.24,33.89,168136,0
2011-12-06,33.83,34.22,33.23,33.85,131272,0
2011-12-07,33.59,33.59,32.76,33.3,176059,0
2011-12-08,32.94,33.21,32.32,32.4,167863,0
2011-12-09,32.53,32.69,31.89,32,254228,0
2011-12-12,31.71,32.13,31.41,31.93,333831,0
2011-12-13,31.82,32.42,31.29,31.57,262201,0
2011-12-14,31.37,31.81,31.06,31.29,192321,0
2011-12-15,32.59,32.59,30.67,30.75,179541,0
2011-12-16,30.61,31.66,30.61,31.61,323452,0
2011-12-19,31.61,32.18,31.39,31.99,229122,0
2011-12-20,32.7,32.76,32.19,32.44,122582,0
2011-12-21,32.33,33.22,32.15,32.9,213112,0
2011-12-22,33.23,33.23,32.37,32.61,132579,0
2011-12-23,32.54,33.11,32.18,32.27,124803,0
2011-12-27,32.11,32.44,32.06,32.16,71532,0
2011-12-28,32.16,32.17,31.22,31.5,71553,0
2011-12-29,31.58,31.66,30.73,30.87,199120,0
2011-12-30,30.84,31.51,30.5,31.22,132895,0
2012-01-03,32.35,32.35,29.4,30.06,298765,0
2012-01-04,29.89,30.43,28.75,29.49,276239,0
2012-01-05,29.52,29.63,29.1,29.34,173674,0
2012-01-06,29.48,29.48,28.89,29.12,137293,0
2012-01-09,29,29.4,28.39,28.68,279293,0
2012-01-10,29.43,29.43,28.4,28.57,244080,0
2012-01-11,28.87,29.01,28.41,28.87,131681,0
2012-01-12,28.9,29.81,28.9,29.78,110645,0
2012-01-13,29.68,29.68,29.09,29.51,95691,0
2012-01-17,29.74,30,29.33,29.83,186844,0
2012-01-18,29.38,30.48,29.37,30,196955,0
2012-01-19,31.97,31.97,30.06,30.26,228076,0
2012-01-20,30.27,30.54,29.86,30.39,239949,0
2012-01-23,30.3,30.91,30.3,30.77,214681,0
2012-01-24,30.66,30.87,30.25,30.8,191000,0
2012-01-25,30.21,31.1,30.2,30.99,234940,0
2012-01-26,31.43,32.28,31.02,31.94,291118,0
2012-01-27,29.63,30.33,28.41,28.59,1526517,0
2012-01-30,28.86,28.98,28.03,28.47,528932,0
2012-01-31,28.6,29.18,28,28.38,300638,0
2012-02-01,28.43,28.76,28.31,28.5,533396,0
2012-02-02,28.42,28.7,28.4,28.46,522738,0
2012-02-03,28.67,28.84,28.39,28.63,851719,0
2012-02-06,28.64,28.82,28.54,28.6,674439,0
2012-02-07,28.64,30.37,28.64,30.17,724801,0
2012-02-08,30.2,30.93,29.99,30.71,492870,0
2012-02-09,30.78,31.68,30.54,31.48,415478,0
2012-02-10,31.35,31.59,30.89,31.48,288130,0
2012-02-13,31.46,31.65,30.83,30.95,181614,0
2012-02-14,30.86,30.96,29.83,29.9,262222,0
2012-02-15,30.01,30.5,29.79,30.4,168560,0
2012-02-16,30.35,30.85,30.03,30.73,117872,0
2012-02-17,30.79,31.21,30.76,31.17,114314,0
2012-02-21,31.16,31.37,30.82,30.98,298174,0
2012-02-22,30.95,31.34,30.37,31.21,162881,0
2012-02-23,31.11,31.3,30.85,31.01,174038,0
2012-02-24,31.08,31.76,30.7,31.66,111606,0
2012-02-27,31.48,31.6,31.19,31.44,145403,0
2012-02-28,31.45,31.5,31.17,31.4,157588,0
2012-02-29,31.53,31.95,31.33,31.93,184021,0
2012-03-01,32,32.25,31.69,32.14,266906,0
2012-03-02,32.15,32.45,31.91,32.36,353729,0
2012-03-05,32.08,32.49,31.99,32.11,445952,0
2012-03-06,31.69,31.71,29.42,29.73,1081529,0
2012-03-07,29.97,29.97,29.45,29.6,607051,0
2012-03-08,29.8,30.05,29.31,29.47,257962,0
2012-03-09,29.5,30.42,29.41,29.55,234156,0
2012-03-12,29.65,29.71,27.9,28.38,489373,0
2012-03-13,28.6,28.72,27.91,28.37,527515,0
2012-03-14,28.24,28.54,27.96,28.24,196383,0
2012-03-15,28.15,28.32,26.77,27.32,525018,0
2012-03-16,27.38,28.08,27.1,27.88,438849,0
2012-03-19,27.88,28.21,26.82,27.04,686544,0
2012-03-20,26.94,27.77,26.94,27.72,514731,0
2012-03-21,27.75,27.9,26.99,27,457956,0
2012-03-22,26.85,27.19,26.58,26.64,796016,0
2012-03-23,26.5,26.87,26.4,26.55,429143,0
2012-03-26,26.65,26.98,26.4,26.47,548761,0
2012-03-27,26.52,26.99,26.38,26.62,466520,0
2012-03-28,26.63,27.17,26.63,26.88,386379,0
2012-03-29,26.77,26.94,26.2,26.73,311466,0
2012-03-30,26.85,27.03,26.45,26.52,421043,0
2012-04-02,26.48,27.07,26.48,26.91,271323,0
2012-04-03,26.86,27.13,26.56,26.75,177998,0
2012-04-04,26.34,26.53,25.88,26.07,280157,0
2012-04-05,25.97,26.3,25.81,26.21,148894,0
2012-04-09,26.08,26.24,25.53,25.89,181418,0
2012-04-10,25.8,25.84,25.28,25.33,479503,0
2012-04-11,25.49,25.81,25.32,25.78,305929,0
2012-04-12,25.74,26.39,25.74,25.97,242981,0
2012-04-13,25.87,25.87,25.05,25.22,169315,0
2012-04-16,25.32,25.37,24.86,25.02,266106,0
2012-04-17,25.03,26.1,25.01,26.06,277392,0
2012-04-18,26.02,27.05,25.86,25.98,995355,0
2012-04-19,25.93,26.45,25.85,26.3,210138,0
2012-04-20,26.37,26.75,26.37,26.67,225111,0
2012-04-23,26.38,26.38,25.41,26.25,282853,0
2012-04-24,26.06,26.49,25.65,25.72,270064,0
2012-04-25,25.92,25.93,25.49,25.79,292560,0
2012-04-26,25.75,26.67,25.75,26.42,348880,0
2012-04-27,25.51,27.2,25.51,26.29,664841,0
2012-04-30,26.21,26.69,25.8,26.39,432814,0
2012-05-01,26.54,26.58,25.8,26.43,498067,0
2012-05-02,26.39,26.43,25.94,26.04,326062,0
2012-05-03,26.01,26.18,25.64,25.76,436622,0
2012-05-04,25.73,25.85,25.41,25.52,403838,0
2012-05-07,25.41,25.8,25.4,25.6,213472,0
2012-05-08,25.36,25.51,24.45,24.79,480408,0
2012-05-09,24.6,24.61,23.16,23.99,990203,0
2012-05-10,24.14,24.6,22.96,23.07,523539,0
2012-05-11,22.88,23,22.56,22.84,288385,0
2012-05-14,22.68,23.11,21.77,22.39,578027,0
2012-05-15,22.28,22.41,21.55,21.66,345538,0
2012-05-16,21.66,22.18,21.55,21.61,473606,0
2012-05-17,21.16,21.17,20.19,20.54,550674,0
2012-05-18,20.46,20.8,20.28,20.36,451457,0
2012-05-21,20.32,22.15,20.32,21.39,956581,0
2012-05-22,21.4,21.73,21.09,21.33,389943,0
2012-05-23,21.09,22.13,20.9,21.79,525946,0
2012-05-24,21.26,22.2,21.2,21.65,741211,0
2012-05-25,21.8,22.41,21.76,21.91,632612,0
2012-05-29,21.98,22.49,21.55,22.19,467882,0
2012-05-30,22.01,22.01,21.46,21.5,557329,0
2012-05-31,21.55,21.61,21.1,21.24,597822,0
2012-06-01,20.95,21.18,20.58,20.99,339383,0
2012-06-04,20.95,21.15,20.7,20.96,327920,0
2012-06-05,20.97,21.47,20.68,21.14,436181,0
2012-06-06,21.17,21.88,21.17,21.73,260104,0
2012-06-07,21.75,21.9,21.02,21.14,415669,0
2012-06-08,21.01,21.19,20.96,21.05,396231,0
2012-06-11,21.21,21.29,20.86,20.94,635371,0
2012-06-12,20.97,21.23,20.43,20.58,595358,0
2012-06-13,20.54,20.63,20.1,20.22,556030,0
2012-06-14,20.3,20.37,19.93,20.18,463712,0
2012-06-15,20.24,20.57,19.94,20.22,687388,0
2012-06-18,20.2,21.5,20.13,21.35,754741,0
2012-06-19,21.31,21.68,21.24,21.33,435355,0
2012-06-20,21.38,21.78,21.26,21.45,289616,0
2012-06-21,21.41,21.8,21.18,21.27,379847,0
2012-06-22,21.43,21.8,21.28,21.68,2616585,0
2012-06-25,21.34,22.36,21.34,22.29,490632,0
2012-06-26,22.24,22.75,21.46,22.68,547379,0
2012-06-27,22.61,22.75,22.22,22.26,262660,0
2012-06-28,22.08,22.26,21.45,21.89,195592,0
2012-06-29,22.3,22.3,21.94,22.12,272041,0
2012-07-02,22.61,24.35,22.27,24.25,986664,0
2012-07-03,24.21,24.97,24.19,24.97,479272,0
2012-07-05,24.86,24.89,23.91,24.14,353495,0
2012-07-06,23.86,23.98,23.38,23.57,180790,0
2012-07-09,23.58,23.58,22.91,23.17,239950,0
2012-07-10,23.23,23.45,22.72,22.79,173254,0
2012-07-11,22.85,23.36,22.8,23.35,196940,0
2012-07-12,23.12,23.31,22.83,23.23,323780,0
2012-07-13,23.3,23.8,23.21,23.62,314363,0
2012-07-16,23.48,23.65,23.2,23.41,147100,0
2012-07-17,23.51,23.98,23.3,23.98,270327,0
2012-07-18,23.86,23.94,23.44,23.6,243291,0
2012-07-19,23.65,23.91,23.35,23.8,217413,0
2012-07-20,23.63,23.63,23.2,23.49,247024,0
2012-07-23,23.13,23.18,22.55,23.16,246019,0
2012-07-24,23.2,23.2,22.74,22.99,195446,0
2012-07-25,23.03,23.44,22.98,23.43,302991,0
2012-07-26,23.6,23.7,23.15,23.32,555802,0
2012-07-27,9.69,10.57,9.05,9.06,18370728,0
2012-07-30,9.26,10.34,9.17,10.19,5044431,0
2012-07-31,10.22,10.5,9.83,10.44,1734895,0
2012-08-01,10.45,10.64,10.04,10.15,1153239,0
2012-08-02,10.02,10.1,9.8,9.88,975595,0
2012-08-03,10.09,10.2,9.93,9.98,939976,0
2012-08-06,10,10.24,9.97,10.08,825794,0
2012-08-07,10.1,10.62,10.1,10.36,585463,0
2012-08-08,10.29,10.34,10.08,10.11,516844,0
2012-08-09,10.14,10.5,10.14,10.34,584794,0
2012-08-10,10.34,10.37,10.06,10.2,466154,0
2012-08-13,10.21,10.27,10.01,10.17,415479,0
2012-08-14,10.18,10.18,9.98,10.07,575041,0
2012-08-15,10.08,10.25,10.02,10.17,359623,0
2012-08-16,10.22,10.25,10.09,10.15,256928,0
2012-08-17,10.14,10.24,10.04,10.2,301576,0
2012-08-20,10.22,10.25,9.93,10.02,634772,0
2012-08-21,10.01,10.15,10,10.05,560440,0
2012-08-22,10.01,11.21,10,11.11,2734194,0
2012-08-23,11.3,11.3,10.36,10.4,1483493,0
2012-08-24,10.4,10.8,10.37,10.72,489578,0
2012-08-27,10.74,11.22,10.6,11.05,697675,0
2012-08-28,11.02,11.15,10.91,11.09,402794,0
2012-08-29,11.07,11.15,10.9,11.13,384136,0
2012-08-30,11.03,11.08,10.95,11.04,369705,0
2012-08-31,11.13,11.5,11.06,11.45,471292,0
2012-09-04,11.41,11.45,10.89,11.08,476342,0
2012-09-05,12.06,12.44,11.47,11.7,1980979,0
2012-09-06,11.62,11.9,11.31,11.7,661746,0
2012-09-07,11.75,12.08,11.62,12.07,342902,0
2012-09-10,12.02,12.06,11.82,11.91,306322,0
2012-09-11,11.9,12.07,11.89,11.99,259874,0
2012-09-12,12.22,12.56,12.04,12.23,489385,0
2012-09-13,12.22,12.9,12.19,12.79,584140,0
2012-09-14,12.89,13.23,12.75,13.21,509263,0
2012-09-17,13.19,13.38,12.67,12.73,451400,0
2012-09-18,12.9,13.2,12.9,12.99,311786,0
2012-09-19,13,13.2,12.71,12.93,447029,0
2012-09-20,12.9,13.15,12.77,13.11,240888,0
2012-09-21,13.28,13.36,12.92,12.94,343749,0
2012-09-24,13.37,13.59,13.14,13.4,459509,0
2012-09-25,13.37,13.37,12.7,12.75,544053,0
2012-09-26,12.74,12.8,12.55,12.61,428813,0
2012-09-27,12.67,12.86,12.43,12.55,411212,0
2012-09-28,12.52,12.73,12.23,12.23,804993,0
2012-10-01,12.35,12.88,12.35,12.75,300048,0
2012-10-02,12.74,12.98,12.6,12.74,679513,0
2012-10-03,12.77,12.82,12.39,12.6,514021,0
2012-10-04,12.65,12.88,12.46,12.84,694625,0
2012-10-05,12.74,13.19,12.74,12.85,449617,0
2012-10-08,10.76,10.83,10.15,10.25,6109596,0
2012-10-09,10.24,10.26,9.75,10,2141548,0
2012-10-10,9.77,10.21,9.54,10.08,1404756,0
2012-10-11,10.09,10.18,9.9,10.1,524046,0
2012-10-12,10.04,10.31,9.77,9.8,430844,0
2012-10-15,10.05,10.43,10.05,10.37,530198,0
2012-10-16,10.4,10.7,10.4,10.64,302755,0
2012-10-17,10.62,10.72,10.55,10.64,378736,0
2012-10-18,10.61,10.61,10.37,10.39,239827,0
2012-10-19,10.27,10.43,9.9,10.03,543714,0
2012-10-22,10.05,10.18,10.01,10.11,514832,0
2012-10-23,10.12,10.2,9.87,9.92,479107,0
2012-10-24,10,10.04,9.8,9.8,380309,0
2012-10-25,9.89,9.93,9.73,9.77,452936,0
2012-10-26,9.79,10.2,9.61,10.19,690847,0
2012-10-31,10.22,10.27,9.93,10.19,380438,0
2012-11-01,10.19,10.5,10.06,10.5,457813,0
2012-11-02,10.5,10.75,9.93,10.72,819723,0
2012-11-05,10.74,11.26,10.65,10.94,612981,0
2012-11-06,10.99,11.41,10.86,11.37,591114,0
2012-11-07,11.22,11.23,10.92,11.12,440832,0
2012-11-08,11.11,11.93,10.82,11.59,818909,0
2012-11-09,11.54,11.8,11.13,11.26,669264,0
2012-11-12,11.31,11.7,11.07,11.65,337958,0
2012-11-13,11.54,11.94,11.45,11.81,593289,0
2012-11-14,11.86,11.88,11.54,11.7,421012,0
2012-11-15,11.65,11.8,11.42,11.49,269836,0
2012-11-16,11.47,11.5,10.91,10.96,340800,0
2012-11-19,11.06,11.19,10.89,10.94,661194,0
2012-11-20,10.93,11.04,10.71,10.81,237282,0
2012-11-21,10.83,11.22,10.66,11.19,575915,0
2012-11-23,11.32,11.74,11.25,11.68,326940,0
2012-11-26,11.66,11.88,11.62,11.71,347492,0
2012-11-27,11.65,12.28,11.65,12.12,467181,0
2012-11-28,12.22,12.4,11.99,12.35,324073,0
2012-11-29,12.49,12.82,12.21,12.73,323179,0
2012-11-30,12.74,12.88,12.4,12.43,276468,0
2012-12-03,12.5,12.6,12.18,12.31,209719,0
2012-12-04,12.25,12.53,12.15,12.5,227094,0
2012-12-05,12.47,12.78,12.42,12.73,272864,0
2012-12-06,12.73,12.76,12.56,12.75,244069,0
2012-12-07,12.73,12.73,12.51,12.64,902959,0
2012-12-10,12.65,12.65,12.29,12.35,253414,0
2012-12-11,12.52,12.8,12.41,12.67,481102,0
2012-12-12,12.7,13.03,12.57,13.03,1773698,0
2012-12-13,12.99,13.47,12.99,13.4,677221,0
2012-12-14,13.37,13.5,13.12,13.47,686627,0
2012-12-17,13.42,13.6,13.02,13.15,688758,0
2012-12-18,13.16,13.59,13.16,13.32,587885,0
2012-12-19,13.32,13.53,13.25,13.37,405844,0
2012-12-20,13.33,13.38,12.8,13.03,562593,0
2012-12-21,12.99,13.45,12.75,12.83,401677,0
2012-12-24,12.82,13.04,12.55,12.69,162762,0
2012-12-26,12.74,12.92,12.41,12.48,204994,0
2012-12-27,12.47,12.61,12.01,12.08,569681,0
2012-12-28,12.02,12.12,11.96,12,402441,0
2012-12-31,11.97,12.22,11.85,12.2,493913,0
2013-01-02,12.4,12.53,12.31,12.45,491494,0
2013-01-03,12.43,12.64,12.37,12.56,403467,0
2013-01-04,12.58,12.86,12.52,12.77,336221,0
2013-01-07,12.7,12.96,12.69,12.87,239668,0
2013-01-08,12.93,13.37,12.81,13.19,312961,0
2013-01-09,13.26,13.4,13.16,13.37,329604,0
2013-01-10,13.43,13.73,13.33,13.52,266925,0
2013-01-11,13.56,14.27,13.56,13.89,579467,0
2013-01-14,13.9,13.92,13.5,13.75,288586,0
2013-01-15,13.69,14.5,13.66,14.36,669421,0
2013-01-16,13.65,13.83,13.17,13.2,1180589,0
2013-01-17,13.24,13.5,13.08,13.11,644645,0
2013-01-18,13.15,13.18,12.65,13.03,553127,0
2013-01-22,13.05,13.24,12.88,13.15,327357,0
2013-01-23,13.11,13.28,12.92,13.02,344000,0
2013-01-24,12.99,13.16,12.9,13.03,447816,0
2013-01-25,13.1,13.41,13.1,13.18,312406,0
2013-01-28,13.15,13.25,12.99,13.15,335144,0
2013-01-29,13.19,13.52,13.19,13.28,346770,0
2013-01-30,13.3,13.65,13.26,13.44,500907,0
2013-01-31,13.42,13.59,13.29,13.4,890953,0
2013-02-01,14.3,14.3,13.23,13.6,1576192,0
2013-02-04,14.2,14.2,13.61,14,769860,0
2013-02-05,14.17,14.63,14.04,14.33,1004428,0
2013-02-06,14.34,14.39,14.1,14.24,554425,0
2013-02-07,14.21,14.59,14.11,14.26,478033,0
2013-02-08,14.26,14.36,14.17,14.32,384950,0
2013-02-11,14.29,14.54,14.29,14.45,345682,0
2013-02-12,14.47,14.71,14.47,14.65,327945,0
2013-02-13,14.59,14.77,14.58,14.68,289947,0
2013-02-14,14.7,14.8,14.59,14.73,328219,0
2013-02-15,14.78,14.88,14.32,14.33,735287,0
2013-02-19,14.38,14.74,14.34,14.63,742400,0
2013-02-20,15.02,15.5,14.82,14.99,1978024,0
2013-02-21,14.97,14.97,14.2,14.51,751403,0
2013-02-22,14.6,14.71,14.37,14.66,511331,0
2013-02-25,14.81,14.97,14.47,14.56,534107,0
2013-02-26,14.59,14.59,13.93,14.02,654377,0
2013-02-27,14.06,14.48,13.86,14,403741,0
2013-02-28,13.95,14.09,13.9,14.02,461269,0
2013-03-01,14.11,14.3,13.84,14.18,540750,0
2013-03-04,14.24,15.5,14.21,14.89,983692,0
2013-03-05,14.98,15.27,14.97,15.09,653428,0
2013-03-06,15.16,15.29,15.06,15.17,388888,0
2013-03-07,15.18,15.35,15.13,15.3,425112,0
2013-03-08,15.36,15.46,15.2,15.3,289617,0
2013-03-11,15.36,15.36,15.16,15.18,352725,0
2013-03-12,15.05,15.15,14.7,14.78,535716,0
2013-03-13,14.86,15.02,14.78,14.89,282000,0
2013-03-14,15,15.11,14.89,15.07,372534,0
2013-03-15,15.04,15.28,15,15.18,327274,0
2013-03-18,15.02,15.73,15.02,15.6,371899,0
2013-03-19,15.63,15.93,15.32,15.38,417008,0
2013-03-20,15.42,15.97,15.41,15.67,379890,0
2013-03-21,15.6,15.84,15.45,15.53,153723,0
2013-03-22,15.55,15.75,15.47,15.69,228763,0
2013-03-25,15.72,16.14,15.7,15.99,344853,0
2013-03-26,16.87,17.24,16.44,16.78,964563,0
2013-03-27,16.68,16.93,16.48,16.52,578204,0
2013-03-28,16.56,16.72,16.45,16.71,492273,0
2013-04-01,16.78,16.87,16.33,16.57,676824,0
2013-04-02,16.54,16.59,16.31,16.46,463311,0
2013-04-03,16.52,16.57,16.17,16.34,364584,0
2013-04-04,16.32,16.32,15.96,16.16,289944,0
2013-04-05,15.97,16.02,15.43,15.5,659109,0
2013-04-08,15.54,16.15,15.45,16.13,579763,0
2013-04-09,16.17,16.54,16.11,16.31,495811,0
2013-04-10,16.35,16.75,16.27,16.69,486428,0
2013-04-11,16,16.33,15.89,16.3,898099,0
2013-04-12,16.21,16.24,15.63,15.9,608170,0
2013-04-15,15.78,15.92,15.22,15.3,468447,0
2013-04-16,15.48,15.71,15.31,15.51,306145,0
2013-04-17,15.41,15.53,15.21,15.44,444705,0
2013-04-18,15.45,15.75,15.29,15.42,374973,0
2013-04-19,15.45,15.65,15.39,15.49,320270,0
2013-04-22,15.49,15.56,15.31,15.39,235736,0
2013-04-23,15.46,15.55,15.35,15.53,316203,0
2013-04-24,15.51,15.69,15.47,15.59,407601,0
2013-04-25,15.68,16.08,15.6,15.84,414907,0
2013-04-26,15.82,16.07,15.66,15.92,326123,0
2013-04-29,15.95,16.03,15.84,15.96,500551,0
2013-04-30,15.92,16.14,15.48,15.71,736375,0
2013-05-01,17,18.01,16.7,17.81,2842934,0
2013-05-02,18,18,17.24,17.59,1210738,0
2013-05-03,17.75,17.93,17.56,17.83,708525,0
2013-05-06,17.88,18.61,17.7,18.51,740704,0
2013-05-07,18.67,18.68,18.2,18.46,511427,0
2013-05-08,18.4,18.56,18.14,18.56,396592,0
2013-05-09,18.51,18.58,18.16,18.22,433340,0
2013-05-10,18.13,18.2,17.76,18.06,479966,0
2013-05-13,18.05,18.23,17.79,17.99,361378,0
2013-05-14,18.02,18.65,17.98,18.62,385323,0
2013-05-15,18.47,18.5,17.97,18.25,389423,0
2013-05-16,18.21,18.75,18.18,18.65,296343,0
2013-05-17,18.58,18.66,18.25,18.48,270443,0
2013-05-20,18.37,18.92,18.37,18.9,405001,0
2013-05-21,18.96,19.11,18.6,18.8,224177,0
2013-05-22,18.77,19,18.08,18.24,417200,0
2013-05-23,18.06,18.24,17.98,18.1,307755,0
2013-05-24,18.1,18.25,18.05,18.19,205204,0
2013-05-28,18.3,18.57,18.24,18.3,310853,0
2013-05-29,18.16,18.43,18.16,18.29,291372,0
2013-05-30,18.3,18.54,18.15,18.35,245228,0
2013-05-31,18.26,18.46,17.88,17.97,333626,0
2013-06-03,17.97,18.25,17.65,18.11,335920,0
2013-06-04,18.07,18.18,17.37,17.77,266883,0
2013-06-05,17.72,17.85,17.47,17.48,158881,0
2013-06-06,17.44,17.63,17.14,17.38,204809,0
2013-06-07,17.47,17.77,17.45,17.57,104100,0
2013-06-10,17.63,19.36,17.63,19.34,572317,0
2013-06-11,19.4,19.49,18.74,19.05,509099,0
2013-06-12,19.12,19.3,18.74,19.03,550728,0
2013-06-13,19,19.61,18.96,19.54,265881,0
2013-06-14,19.5,19.5,18.66,18.81,271516,0
2013-06-17,18.97,19.48,18.97,19.21,207357,0
2013-06-18,19.19,19.61,19.07,19.39,144397,0
2013-06-19,18.99,19.23,18.29,18.85,196651,0
2013-06-20,18.61,18.9,18.43,18.64,290000,0
2013-06-21,18.66,18.78,18.03,18.18,323609,0
2013-06-24,18.02,18.44,17.77,18.16,242227,0
2013-06-25,18.3,18.59,18,18.49,197155,0
2013-06-26,18.62,19.23,18.62,19.13,199307,0
2013-06-27,19.32,19.44,19.18,19.34,216371,0
2013-06-28,19.25,19.99,19.19,19.95,960850,0
2013-07-01,20,20.2,19.46,19.57,347003,0
2013-07-02,19.5,19.71,18.85,19.25,261720,0
2013-07-03,19.11,19.23,18.57,18.93,215663,0
2013-07-05,19.18,19.43,18.89,19.33,140482,0
2013-07-08,19.48,20.06,19.35,19.59,373655,0
2013-07-09,19.76,21.23,19.76,20.69,707243,0
2013-07-10,20.73,20.73,19.74,19.85,182482,0
2013-07-11,20.03,20.06,19.86,19.89,200631,0
2013-07-12,19.9,19.93,19.83,19.87,193828,0
2013-07-15,19.95,20.31,19.7,19.95,185173,0
2013-07-16,19.99,20.15,19.75,20.07,173884,0
2013-07-17,20.2,20.5,20.06,20.29,94129,0
2013-07-18,20.28,20.54,19.91,20.26,148589,0
2013-07-19,20.23,20.43,20.16,20.25,180577,0
2013-07-22,20.25,20.35,19.92,20.01,347063,0
2013-07-23,20.01,20.39,20.01,20.29,261394,0
2013-07-24,20.32,20.65,20.32,20.53,255407,0
2013-07-25,20.47,20.92,20.21,20.8,208466,0
2013-07-26,20.66,20.68,20.4,20.61,230088,0
2013-07-29,20.51,20.66,20.42,20.53,290781,0
2013-07-30,20.66,20.66,19.94,20.11,461483,0
2013-07-31,21.01,23.64,20.96,23.28,1585600,0
2013-08-01,23.49,24.06,23.27,23.79,850282,0
2013-08-02,23.06,24.3,23.02,23.59,481325,0
2013-08-05,23.5,23.93,23.14,23.9,351876,0
2013-08-06,23.89,24.03,23.41,23.84,486420,0
2013-08-07,23.83,25,23.61,25,506511,0
2013-08-08,25,25.72,24.88,25.35,667393,0
2013-08-09,25.2,25.44,24.92,24.97,346505,0
2013-08-12,24.83,25.41,24.8,25.07,303326,0
2013-08-13,25.16,25.28,24.86,25.13,262275,0
2013-08-14,25.25,25.45,25.17,25.36,345641,0
2013-08-15,23.75,24.52,23.31,24.46,374775,0
2013-08-16,24.32,24.63,24.23,24.52,270079,0
2013-08-19,24.51,24.73,23.99,24.02,264006,0
2013-08-20,23.96,24.39,23.94,24.35,183746,0
2013-08-21,24.3,24.48,24.06,24.12,276024,0
2013-08-22,24.25,24.48,24,24.23,168349,0
2013-08-23,24.28,24.36,23.63,24.15,240480,0
2013-08-26,24.16,24.49,24.09,24.22,182049,0
2013-08-27,23.87,24.15,23.15,23.24,275215,0
2013-08-28,23.27,23.63,23.2,23.36,256531,0
2013-08-29,23.31,23.7,23.22,23.26,151077,0
2013-08-30,23.24,23.24,22.68,22.96,330272,0
2013-09-03,23.89,24.65,23.89,24.3,436624,0
2013-09-04,24.37,24.54,24.16,24.51,155167,0
2013-09-05,24.51,24.55,24.13,24.13,118183,0
2013-09-06,24.22,24.22,23.59,23.76,150551,0
2013-09-09,24.61,25.32,24.42,24.65,287317,0
2013-09-10,24.69,25.29,24.56,25.25,261760,0
2013-09-11,25.16,25.22,24.58,24.69,125795,0
2013-09-12,24.75,25.16,24.7,24.87,195011,0
2013-09-13,24.95,25.14,24.82,25.03,175161,0
2013-09-16,25.3,25.45,25,25.11,187955,0
2013-09-17,25.37,25.58,25.19,25.34,217528,0
2013-09-18,25.36,25.6,25.21,25.41,126039,0
2013-09-19,25.49,25.61,25.43,25.48,199541,0
2013-09-20,25.61,25.61,24.83,25.29,379392,0
2013-09-23,25.38,25.42,24.85,25.35,335485,0
2013-09-24,25.39,25.72,25.19,25.24,433196,0
2013-09-25,25.22,25.59,24.75,24.93,364855,0
2013-09-26,25.7,26.51,25.58,26.5,931906,0
2013-09-27,26.18,26.59,26.04,26.42,397257,0
2013-09-30,26.13,26.45,25.93,26.33,357458,0
2013-10-01,26.39,26.61,26,26.08,2995840,0
2013-10-02,25.84,26.13,25.52,26.09,653643,0
2013-10-03,26.09,26.22,25.53,26.04,461388,0
2013-10-04,25.97,25.97,25.54,25.6,338599,0
2013-10-07,25.46,25.5,25.01,25.21,523322,0
2013-10-08,25.26,25.45,24.23,24.37,639067,0
2013-10-09,23.5,23.75,21.77,22.55,1334365,0
2013-10-10,22.83,23.06,22.77,22.94,524464,0
2013-10-11,22.86,23.11,22.75,22.9,394627,0
2013-10-14,22.87,23.01,22.35,22.52,594111,0
2013-10-15,22.44,22.54,21.54,21.61,839598,0
2013-10-16,20.65,21.08,19.7,20.67,3081495,0
2013-10-17,20.38,20.75,20.26,20.61,1431371,0
2013-10-18,20.78,21.05,20.52,20.95,713550,0
2013-10-21,20.8,21.01,20.79,20.9,516120,0
2013-10-22,20.93,21.01,20.3,20.35,629910,0
2013-10-23,20.35,20.44,19.9,20.22,676397,0
2013-10-24,20.3,20.77,20.22,20.51,622371,0
2013-10-25,20.53,20.56,20.2,20.32,570171,0
2013-10-28,20.32,20.45,19.93,20,1121657,0
2013-10-29,22.09,22.09,20.7,21.85,1640883,0
2013-10-30,21.73,21.75,20.79,20.81,674850,0
2013-10-31,20.81,21.65,20.39,21.46,933700,0
2013-11-01,24.81,25.94,24,25.46,4674828,0
2013-11-04,25.15,25.49,23.93,24.04,863076,0
2013-11-05,23.88,24.43,23.28,23.75,659056,0
2013-11-06,23.77,23.91,23.19,23.4,888903,0
2013-11-07,23.4,23.49,22.59,22.76,550337,0
2013-11-08,22.68,23.14,22.53,23.13,635627,0
2013-11-11,23.09,23.57,22.85,23.54,388948,0
2013-11-12,23.46,23.62,22.94,23.5,471660,0
2013-11-13,23.26,24.43,23.21,24.39,431429,0
2013-11-14,24.25,24.58,24.12,24.54,451761,0
2013-11-15,24.53,25.06,24.34,24.92,546971,0
2013-11-18,24.66,25.01,23.84,24.11,542389,0
2013-11-19,24.19,24.58,23.97,24.28,516097,0
2013-11-20,24.27,24.27,22.13,22.66,873011,0
2013-11-21,22.04,22.87,21.8,22.85,788378,0
2013-11-22,22.97,23.5,22.66,23.34,508199,0
2013-11-25,24.79,25.77,24.45,24.51,865968,0
2013-11-26,24.64,24.82,24.25,24.51,245374,0
2013-11-27,24.68,24.99,24.4,24.4,366016,0
2013-11-29,24.39,24.44,24.22,24.25,191989,0
2013-12-02,24.08,24.24,23.63,24.07,451463,0
2013-12-03,23.94,24,23.08,23.2,454726,0
2013-12-04,23.18,23.66,23.09,23.53,413146,0
2013-12-05,23.34,23.59,22.52,22.81,532300,0
2013-12-06,22.99,23.15,22.71,22.91,278081,0
2013-12-09,22.9,23.06,22.52,22.99,332113,0
2013-12-10,22.88,23.13,22.59,22.96,359113,0
2013-12-11,23.09,23.21,22.71,22.83,459569,0
2013-12-12,22.81,23.28,22.7,22.97,314410,0
2013-12-13,22.99,23.37,22.93,23.2,230699,0
2013-12-16,23,23.51,23,23.43,217339,0
2013-12-17,23.49,23.68,23.04,23.51,1003131,0
2013-12-18,23.48,23.69,22.92,23.64,497981,0
2013-12-19,23.66,23.79,23.06,23.13,376532,0
2013-12-20,23.22,24.41,23.21,24.05,1156398,0
2013-12-23,24.19,24.82,24.19,24.82,491247,0
2013-12-24,24.78,25.11,24.63,25.01,212193,0
2013-12-26,25.21,25.3,24.34,24.47,282468,0
2013-12-27,24.57,24.92,24.31,24.82,251671,0
2013-12-30,24.74,24.82,24.5,24.57,164041,0
2013-12-31,24.55,25.21,24.39,25.15,268386,0
2014-01-02,25.32,25.45,24,24.25,410809,0
2014-01-03,24.24,25.03,24.2,24.89,298378,0
2014-01-06,24.94,25.1,24.68,24.91,334576,0
2014-01-07,24.92,25.11,24.53,24.9,224179,0
2014-01-08,24.79,24.98,23.45,24.25,1149417,0
2014-01-09,24.2,24.89,23.85,24.42,717160,0
2014-01-10,24.35,24.49,24.03,24.33,331874,0
2014-01-13,24.34,25,24.04,24.55,542541,0
2014-01-14,24.73,25.08,24.7,25.03,365937,0
2014-01-15,25.12,25.23,24.72,25.18,344315,0
2014-01-16,25.06,25.22,24.85,24.99,157895,0
2014-01-17,24.9,24.93,24.23,24.33,227405,0
2014-01-21,24.31,24.84,23.9,24.1,288033,0
2014-01-22,24.46,25.96,24.37,25.88,520304,0
2014-01-23,25.85,25.95,25.52,25.7,338970,0
2014-01-24,25.51,25.84,25.21,25.32,353409,0
2014-01-27,25.26,25.53,24.72,25.19,341922,0
2014-01-28,25.43,25.91,25.27,25.78,706644,0
2014-01-29,25.75,26.3,25.49,26.19,679463,0
2014-01-30,26.26,26.87,25.9,26.73,1188317,0
2014-01-31,22.5,22.84,20.75,22.52,3037810,0
2014-02-03,22.05,23.15,21.78,23.12,1544872,0
2014-02-04,23.18,23.29,20.79,21.23,1681316,0
2014-02-05,21.22,22.61,20.39,22.21,1807470,0
2014-02-06,22.46,22.47,21.5,21.59,564165,0
2014-02-07,21.53,21.7,21.14,21.63,718972,0
2014-02-10,21.7,21.76,21.34,21.64,358280,0
2014-02-11,21.6,21.79,20.73,20.77,1670809,0
2014-02-12,20.72,21.01,20.29,20.32,890446,0
2014-02-13,20.18,20.65,19.93,20.57,583459,0
2014-02-14,20.58,20.65,20.16,20.18,342076,0
2014-02-18,20.51,20.91,20.1,20.31,890915,0
2014-02-19,20.34,20.93,20.2,20.62,660504,0
2014-02-20,20.61,20.83,19.94,19.94,505081,0
2014-02-21,20.01,20.18,19.41,20.01,1386494,0
2014-02-24,20.02,20.21,19.85,20.19,768520,0
2014-02-25,20.2,20.28,19.92,20.07,857726,0
2014-02-26,20.16,20.28,19.95,20.14,697279,0
2014-02-27,20.1,20.39,19.64,20.33,739532,0
2014-02-28,20.19,20.31,19.9,20.15,900837,0
2014-03-03,20.05,20.33,19.87,20.19,431096,0
2014-03-04,20.36,20.89,20.23,20.78,1084097,0
2014-03-05,20.8,21.17,20.79,21.1,820692,0
2014-03-06,21.15,21.43,21.15,21.34,581914,0
2014-03-07,21.53,21.7,21.19,21.29,280447,0
2014-03-10,21.21,21.27,20.77,21,485091,0
2014-03-11,21.06,21.29,20.86,21.16,501275,0
2014-03-12,21.12,21.29,20.91,21.19,614187,0
2014-03-13,21.2,21.47,20.6,20.8,532019,0
2014-03-14,20.68,21.08,20.67,20.94,356100,0
2014-03-17,21.04,21.12,20.33,20.37,312821,0
2014-03-18,20.4,21,20.4,20.9,288449,0
2014-03-19,20.9,20.91,20.3,20.37,298919,0
2014-03-20,20.32,20.96,20.27,20.95,152877,0
2014-03-21,20.99,21.3,20.82,20.95,368423,0
2014-03-24,20.96,21.15,20.36,20.53,272391,0
2014-03-25,20.58,20.74,19.69,19.86,565248,0
2014-03-26,19.97,20.11,19.45,19.47,524600,0
2014-03-27,19.44,19.62,19.22,19.35,1647468,0
2014-03-28,19.35,19.65,19.25,19.46,404092,0
2014-03-31,19.52,19.76,19.32,19.53,314319,0
2014-04-01,19.57,19.75,19.34,19.7,407897,0
2014-04-02,19.77,19.94,19.67,19.79,263652,0
2014-04-03,19.82,19.89,19.28,19.54,282982,0
2014-04-04,19.69,19.69,19.12,19.37,471554,0
2014-04-07,19.27,19.27,18.55,19.1,426648,0
2014-04-08,19.08,19.6,18.84,19.57,597938,0
2014-04-09,19.66,20.28,19.6,20.26,329834,0
2014-04-10,20.29,20.32,19.3,19.6,492638,0
2014-04-11,19.5,19.73,18.85,18.94,397274,0
2014-04-14,19.12,19.12,18.69,18.86,234554,0
2014-04-15,18.87,19.19,18.64,19.05,275430,0
2014-04-16,19.21,19.5,19.05,19.48,193001,0
2014-04-17,19.33,19.5,19.07,19.37,199818,0
2014-04-21,19.38,19.38,17.03,17.7,1159250,0
2014-04-22,17.68,17.82,17.2,17.28,681506,0
2014-04-23,17.2,17.46,16.95,17.15,811950,0
2014-04-24,17.27,17.75,17.21,17.65,750867,0
2014-04-25,17.5,17.65,17.19,17.35,273814,0
2014-04-28,17.46,17.69,17.19,17.43,446519,0
2014-04-29,17.49,17.58,17.21,17.25,493522,0
2014-04-30,17.03,17.41,16.53,17.37,1091190,0
2014-05-01,19.39,19.74,17.47,17.63,1347818,0
2014-05-02,17.57,18.23,17.57,18.13,535325,0
2014-05-05,18.08,18.1,17.24,17.35,970541,0
2014-05-06,17.22,17.31,16.95,16.99,424719,0
2014-05-07,16.99,17.11,16.8,16.99,472363,0
2014-05-08,16.95,17.51,16.84,16.9,348938,0
2014-05-09,16.9,17.11,16.73,17.05,569623,0
2014-05-12,17.12,17.85,17.09,17.81,421584,0
2014-05-13,18.41,18.8,18.01,18.04,477237,0
2014-05-14,18.07,18.07,17.17,17.48,374051,0
2014-05-15,17.35,17.35,16.84,17.06,423260,0
2014-05-16,17.02,17.34,16.75,17.33,368942,0
2014-05-19,17.25,17.96,17.25,17.94,661161,0
2014-05-20,17.83,17.89,17.37,17.74,547671,0
2014-05-21,17.82,18.15,17.62,17.89,372485,0
2014-05-22,17.89,18.1,17.73,18.02,278990,0
2014-05-23,18.03,18.69,17.9,18.67,1562159,0
2014-05-27,18.67,18.7,18.3,18.67,490452,0
2014-05-28,18.66,18.75,18.39,18.43,413884,0
2014-05-29,18.49,18.49,18.03,18.2,333277,0
2014-05-30,18.23,18.41,18.08,18.37,378935,0
2014-06-02,18.42,18.51,18.16,18.31,250331,0
2014-06-03,18.19,18.2,17.44,17.69,519949,0
2014-06-04,17.66,17.86,17.43,17.72,263526,0
2014-06-05,17.81,18.2,17.56,18.2,214660,0
2014-06-06,18.32,18.83,18.32,18.78,196351,0
2014-06-09,18.76,19,18.7,18.96,153254,0
2014-06-10,18.86,19.26,18.83,19.12,194600,0
2014-06-11,19.06,19.13,18.77,19.06,190967,0
2014-06-12,18.99,19.16,18.83,19.07,170823,0
2014-06-13,19.16,19.16,18.8,19.11,193359,0
2014-06-16,19,19.35,18.91,19.34,185710,0
2014-06-17,19.28,19.82,19.04,19.59,249460,0
2014-06-18,19.52,19.52,19.08,19.41,134278,0
2014-06-19,19.5,19.5,19,19.1,211573,0
2014-06-20,19.14,19.38,18.97,19.35,350827,0
2014-06-23,19.34,19.34,18.9,19.21,180157,0
2014-06-24,19.12,19.46,18.98,19.06,177030,0
2014-06-25,19.03,19.66,18.71,19.65,1577502,0
2014-06-26,19.54,19.6,19.13,19.34,246396,0
2014-06-27,19.26,19.44,18.77,18.92,515673,0
2014-06-30,18.82,18.98,18.66,18.98,340819,0
2014-07-01,19.01,19.65,18.96,19.51,246054,0
2014-07-02,19.47,19.6,19.03,19.12,232600,0
2014-07-03,19.08,19.44,19.08,19.33,114222,0
2014-07-07,19.28,19.35,18.89,19.01,137135,0
2014-07-08,18.97,18.98,18.34,18.38,271987,0
2014-07-09,18.44,18.63,18.07,18.19,226303,0
2014-07-10,17.59,18.04,17.43,17.93,219876,0
2014-07-11,17.95,18.01,17.7,17.85,126294,0
2014-07-14,17.98,18.02,17.77,17.93,115428,0
2014-07-15,17.93,17.98,17.55,17.72,125500,0
2014-07-16,17.85,17.99,17.62,17.74,160071,0
2014-07-17,17.67,17.82,17.53,17.55,302898,0
2014-07-18,17.54,17.64,17.47,17.63,150901,0
2014-07-21,17.55,17.57,17.19,17.35,139508,0
2014-07-22,17.41,17.68,17.31,17.56,113301,0
2014-07-23,17.55,17.73,17.23,17.4,142283,0
2014-07-24,17.4,17.57,16.95,17.14,287055,0
2014-07-25,16.92,17.08,16.72,16.91,160256,0
2014-07-28,16.91,16.99,16.57,16.84,266854,0
2014-07-29,16.99,17.46,16.86,17.41,283026,0
2014-07-30,17.59,18.31,17.54,18.21,528583,0
2014-07-31,18.03,18.16,17.57,17.99,358948,0
2014-08-01,19.5,20.3,19.47,19.7,1564944,0
2014-08-04,19.81,19.87,19.28,19.36,236426,0
2014-08-05,19.22,19.4,18.95,19.17,168259,0
2014-08-06,19,19.4,18.69,18.71,388443,0
2014-08-07,18.7,19.01,18.45,18.55,235575,0
2014-08-08,18.55,18.61,18.32,18.52,168459,0
2014-08-11,18.6,19.28,18.5,19.26,227515,0
2014-08-12,19.22,19.28,18.98,19.1,332853,0
2014-08-13,19.12,19.27,18.94,19.17,93952,0
2014-08-14,19.14,19.2,18.78,18.87,118469,0
2014-08-15,19.01,19.17,18.62,18.73,175611,0
2014-08-18,18.8,19.05,18.7,19.05,165539,0
2014-08-19,19.05,19.09,18.7,18.86,271675,0
2014-08-20,18.81,19.32,18.72,19.03,138215,0
2014-08-21,19,19.37,18.78,19.24,127217,0
2014-08-22,19.23,19.4,19.11,19.12,135108,0
2014-08-25,19.21,19.32,18.72,18.87,144208,0
2014-08-26,18.88,19.04,18.77,18.85,147315,0
2014-08-27,18.83,19.04,18.69,18.7,113072,0
2014-08-28,18.65,18.88,18.58,18.7,76857,0
2014-08-29,18.75,19.09,18.7,18.89,112448,0
2014-09-02,18.99,19.53,18.89,19.3,413608,0
2014-09-03,18.63,18.63,18.11,18.23,536129,0
2014-09-04,18.27,18.52,18.09,18.29,209198,0
2014-09-05,18.26,18.48,18.09,18.46,257771,0
2014-09-08,18.47,18.5,17.84,18.16,170468,0
2014-09-09,18.09,18.27,17.73,18.23,206568,0
2014-09-10,18.21,18.34,17.92,18.23,100543,0
2014-09-11,18.12,18.52,18.09,18.5,186828,0
2014-09-12,18.5,18.61,18.32,18.47,252160,0
2014-09-15,18.48,18.64,18.32,18.49,133959,0
2014-09-16,18.33,18.51,18.32,18.46,644155,0
2014-09-17,18.49,19.25,18.37,18.94,363417,0
2014-09-18,18.33,19.67,18.25,19.6,1223877,0
2014-09-19,19.76,19.8,18.94,19.28,827197,0
2014-09-22,19.08,19.21,18.75,18.99,303524,0
2014-09-23,18.9,18.98,18.71,18.82,404569,0
2014-09-24,20.85,23.52,20,23.41,3699441,0
2014-09-25,23.04,23.23,21.96,21.99,1044233,0
2014-09-26,22.05,22.41,21.9,22.27,468977,0
2014-09-29,22.04,22.3,21.22,21.26,810571,0
2014-09-30,21.34,21.38,20.87,21.14,575647,0
2014-10-01,21.08,21.1,20.48,20.71,539702,0
2014-10-02,20.71,21.15,20.71,21.15,366049,0
2014-10-03,21.45,21.49,20.99,21.24,378296,0
2014-10-06,21.29,21.44,20.66,20.71,252537,0
2014-10-07,20.66,20.73,20.35,20.53,356117,0
2014-10-08,20.58,21.5,20.52,21.41,451555,0
2014-10-09,21.45,21.54,20.82,21,497501,0
2014-10-10,20.89,21.42,20.84,20.94,359063,0
2014-10-13,21.11,21.44,20.91,21.21,402360,0
2014-10-14,21.46,22.22,21.25,21.81,796539,0
2014-10-15,21.66,21.96,20.74,21.86,634619,0
2014-10-16,21.56,21.93,20.74,21.25,567094,0
2014-10-17,21.46,21.46,21.03,21.15,310031,0
2014-10-20,21.17,22.1,21.04,22.06,311984,0
2014-10-21,22.11,22.52,21.94,22.34,178171,0
2014-10-22,22.35,22.37,21.46,21.53,246561,0
2014-10-23,21.76,22.07,21.76,21.86,204130,0
2014-10-24,21.98,21.98,21.52,21.67,238930,0
2014-10-27,21.54,21.95,21.33,21.75,299468,0
2014-10-28,21.92,22.42,21.57,22.04,596929,0
2014-10-29,20.92,21.97,20.69,21.61,502707,0
2014-10-30,21.76,22.58,21.5,22.17,580264,0
2014-10-31,23.04,24.47,22.94,23.9,1368005,0
2014-11-03,24.01,24.07,23.26,23.33,367935,0
2014-11-04,22.56,22.86,21.46,22.18,823276,0
2014-11-05,22.42,22.42,21.94,22.1,565775,0
2014-11-06,22.02,22.41,21.93,22.2,296562,0
2014-11-07,22.15,22.26,21.45,22.06,279863,0
2014-11-10,21.99,22.07,21.29,21.77,729445,0
2014-11-11,21.89,22.19,21.73,21.9,452696,0
2014-11-12,21.82,22.33,21.69,22.2,444033,0
2014-11-13,22.34,22.34,21.72,21.78,215867,0
2014-11-14,21.75,22.19,21.59,21.87,263592,0
2014-11-17,21.87,22.18,21.72,21.9,208228,0
2014-11-18,21.86,22.18,21.73,22.08,286547,0
2014-11-19,22.01,22.52,21.83,22.49,497106,0
2014-11-20,22.48,22.53,22.23,22.48,400019,0
2014-11-21,22.63,22.63,22.08,22.26,365958,0
2014-11-24,22.35,22.49,22.19,22.21,413199,0
2014-11-25,22.3,22.39,22.02,22.35,304720,0
2014-11-26,22.24,22.52,22.21,22.45,329895,0
2014-11-28,22.31,22.42,21.61,22.01,1053607,0
2014-12-01,21.89,22.07,21.2,21.51,696002,0
2014-12-02,21.6,21.95,21.42,21.81,703514,0
2014-12-03,21.86,22.24,21.75,22.2,621451,0
2014-12-04,22.23,22.26,21.91,22.2,554148,0
2014-12-05,22.2,22.46,22.04,22.45,556636,0
2014-12-08,22.4,22.63,22.28,22.45,569706,0
2014-12-09,22.32,22.63,22.24,22.61,543418,0
2014-12-10,22.58,22.61,22.28,22.29,306665,0
2014-12-11,22.43,22.53,22.25,22.34,238037,0
2014-12-12,21.9,22,21.57,21.88,467583,0
2014-12-15,21.96,22.16,21.49,21.75,299139,0
2014-12-16,21.64,21.93,21.43,21.43,407386,0
2014-12-17,21.52,21.8,21.34,21.65,537270,0
2014-12-18,21.8,21.97,21.71,21.89,345985,0
2014-12-19,21.92,22.24,21.7,21.75,858299,0
2014-12-22,21.73,21.87,21.56,21.8,402496,0
2014-12-23,21.84,21.87,19.76,20.17,2310376,0
2014-12-24,20.37,20.69,20.28,20.42,1159261,0
2014-12-26,20.63,20.91,20.41,20.78,409447,0
2014-12-29,20.85,21.19,20.7,20.76,338480,0
2014-12-30,20.6,20.9,20.4,20.46,349758,0
2014-12-31,20.59,20.71,20.31,20.49,500569,0
2015-01-02,20.7,20.79,20.17,20.34,327790,0
2015-01-05,20.25,20.34,19.91,20.01,280353,0
2015-01-06,20.09,20.3,19.74,19.94,417787,0
2015-01-07,20.03,20.13,19.85,19.9,292088,0
2015-01-08,20.08,20.4,20.01,20.27,454925,0
2015-01-09,20.31,20.33,19.89,19.93,170336,0
2015-01-12,19.93,20.16,19.86,19.98,269381,0
2015-01-13,20.07,20.2,19.65,19.96,561148,0
2015-01-14,19.74,19.98,19.66,19.85,353869,0
2015-01-15,19.34,19.66,18.88,18.91,639105,0
2015-01-16,18.9,19.53,18.9,19.51,258881,0
2015-01-20,19.63,20.31,19.38,20.15,1131264,0
2015-01-21,20.15,20.48,19.75,19.87,417967,0
2015-01-22,19.98,20.16,19.73,20.01,428773,0
2015-01-23,20.05,20.16,19.84,19.97,248751,0
2015-01-26,19.96,20.03,19.68,19.94,464920,0
2015-01-27,19.6,19.91,19.6,19.81,310728,0
2015-01-28,19.94,19.99,19.66,19.7,518581,0
2015-01-29,19.72,19.98,19.54,19.85,556712,0
2015-01-30,17.01,17.17,15.11,15.25,4579837,0
2015-02-02,15.22,15.75,14.53,14.96,1987208,0
2015-02-03,15,15.27,13.87,13.94,4124094,0
2015-02-04,14.24,14.88,14.15,14.71,1935641,0
2015-02-05,14.73,14.86,14.55,14.84,554737,0
2015-02-06,14.86,15.63,14.81,15.42,1204795,0
2015-02-09,15.44,15.52,15.12,15.2,571719,0
2015-02-10,15.32,15.33,15.09,15.22,389929,0
2015-02-11,15.15,15.31,15.04,15.12,694733,0
2015-02-12,15.25,15.37,15.14,15.2,477575,0
2015-02-13,15.14,15.55,15.03,15.54,714663,0
2015-02-17,15.62,15.87,15.41,15.68,612013,0
2015-02-18,15.62,15.83,15.55,15.66,734127,0
2015-02-19,15.71,16.09,15.64,15.87,487186,0
2015-02-20,15.88,15.96,15.54,15.87,375184,0
2015-02-23,15.88,15.91,15.6,15.81,304742,0
2015-02-24,15.83,15.96,15.72,15.8,297745,0
2015-02-25,15.76,15.95,15.66,15.93,314629,0
2015-02-26,15.88,15.98,15.75,15.95,301407,0
2015-02-27,15.93,15.93,15.48,15.51,474048,0
2015-03-02,15.53,15.9,15.47,15.84,500900,0
2015-03-03,15.82,15.82,15.51,15.63,508900,0
2015-03-04,15.54,15.98,15.46,15.85,600600,0
2015-03-05,16.8,17.15,16.51,17.1,1492300,0
2015-03-06,17.14,17.14,16.36,16.45,590400,0
2015-03-09,16.44,16.55,16.02,16.34,804400,0
2015-03-10,16.22,16.37,15.89,15.99,501000,0
2015-03-11,15.99,16.13,15.74,16.06,326700,0
2015-03-12,16.16,16.3,16.16,16.26,252200,0
2015-03-13,16.21,16.509,16.14,16.509,917200,0
2015-03-16,16.6,16.75,16.36,16.5,610000,0
2015-03-17,16.64,16.85,16.36,16.4,341300,0
2015-03-18,16.4,16.49,16.16,16.22,797400,0
2015-03-19,16.2,16.41,16.11,16.3,410900,0
2015-03-20,16.41,16.44,16.26,16.31,1440500,0
2015-03-23,16.31,16.67,16.26,16.43,429100,0
2015-03-24,16.43,16.55,16.32,16.5,423700,0
2015-03-25,16.41,16.55,16.27,16.27,959200,0
2015-03-26,16.27,16.29,16.07,16.21,289600,0
2015-03-27,16.16,16.53,16.16,16.46,638800,0
2015-03-30,16.48,16.48,16,16.02,329900,0
2015-03-31,15.99,16.13,15.84,15.92,403966,0
2015-04-01,15.94,16.3,15.88,16.28,247400,0
2015-04-02,16.3,16.49,16.22,16.34,226400,0
2015-04-06,16.3,16.39,16.13,16.29,180300,0
2015-04-07,16.25,16.64,16.25,16.53,510778,0
2015-04-08,16.61,16.87,16.46,16.78,350200,0
2015-04-09,16.69,16.71,16.35,16.49,341798,0
2015-04-10,16.68,17.44,16.63,17.05,736900,0
2015-04-13,17,17.03,16.91,17,216100,0
2015-04-14,16.99,17.11,16.85,17.03,260500,0
2015-04-15,17.06,17.25,16.88,17.11,205978,0
2015-04-16,17,17.2,16.96,16.99,176368,0
2015-04-17,16.83,16.96,16.58,16.69,570100,0
2015-04-20,16.81,17.03,16.59,16.96,303461,0
2015-04-21,16.97,17.01,16.84,16.91,170054,0
2015-04-22,17,17.03,16.73,16.97,167483,0
2015-04-23,16.88,16.99,16.79,16.89,120400,0
2015-04-24,16.86,16.86,16.65,16.7,112133,0
2015-04-27,16.7,17,16.54,16.67,242600,0
2015-04-28,16.65,16.77,16.51,16.61,193600,0
2015-04-29,16.58,16.66,16.26,16.49,187200,0
2015-04-30,16.38,16.44,16.01,16.1,354500,0
2015-05-01,16.12,16.43,16.07,16.34,231900,0
2015-05-04,16.44,16.68,16.35,16.44,184800,0
2015-05-05,16.37,16.52,16.07,16.24,345400,0
2015-05-06,16.25,16.69,16.25,16.67,496273,0
2015-05-07,16.7,16.9,16.58,16.72,322003,0
2015-05-08,15.17,15.65,15,15.18,2735900,0
2015-05-11,15.19,15.65,15.15,15.44,704200,0
2015-05-12,15.35,15.42,15.09,15.39,991394,0
2015-05-13,15.65,15.74,15.38,15.48,730500,0
2015-05-14,15.5,15.5,15.29,15.36,512100,0
2015-05-15,15.34,15.53,15.27,15.41,429832,0
2015-05-18,15.44,15.49,15.37,15.4,502037,0
2015-05-19,15.39,15.47,15.22,15.45,542008,0
2015-05-20,15.45,15.5,15.31,15.38,415700,0
2015-05-21,15.4,15.4,15.24,15.25,850600,0
2015-05-22,15.21,15.37,15.2,15.24,1177200,0
2015-05-26,15.25,15.26,14.66,14.86,702737,0
2015-05-27,14.84,15.15,14.72,15.06,442800,0
2015-05-28,15.05,15.05,14.77,14.92,395402,0
2015-05-29,14.9,14.93,14.65,14.65,380100,0
2015-06-01,14.74,14.84,14.59,14.79,388160,0
2015-06-02,14.72,15.04,14.65,14.9,466414,0
2015-06-03,14.86,15.25,14.86,15.13,432100,0
2015-06-04,15.05,15.1,14.88,14.92,184600,0
2015-06-05,14.88,15.06,14.74,15.03,265100,0
2015-06-08,15.01,15.03,14.9,14.92,224500,0
2015-06-09,14.91,15,14.63,14.92,281666,0
2015-06-10,14.94,15.17,14.86,14.98,547837,0
2015-06-11,14.97,15.1,14.97,15.04,145793,0
2015-06-12,15.01,15.09,14.95,14.97,280300,0
2015-06-15,14.83,15,14.74,14.99,274000,0
2015-06-16,14.99,15,14.78,14.94,314300,0
2015-06-17,14.99,15.03,14.82,14.96,506800,0
2015-06-18,14.98,15.23,14.87,15.18,378000,0
2015-06-19,15.12,15.32,15.11,15.25,457900,0
2015-06-22,15.25,15.39,15.01,15.31,577500,0
2015-06-23,18.8,21.62,18.43,21.52,11268774,0
2015-06-24,21.33,21.5,20.19,20.33,2993800,0
2015-06-25,20.29,20.44,20.02,20.37,1088600,0
2015-06-26,20.43,20.58,19.89,19.95,1856200,0
2015-06-29,19.79,20.05,19.12,19.17,2057500,0
2015-06-30,19.28,19.38,18.69,19.12,719914,0
2015-07-01,19.28,19.55,19.13,19.28,745700,0
2015-07-02,19.32,19.32,18.96,18.98,390300,0
2015-07-06,18.8,19.1,18.63,18.94,608700,0
2015-07-07,18.8,19.16,18.61,19.08,537400,0
2015-07-08,18.95,18.95,18.55,18.77,549800,0
2015-07-09,18.94,19.11,18.88,18.99,440800,0
2015-07-10,19.21,19.76,19.03,19.65,599600,0
2015-07-13,19.84,19.86,19.59,19.74,307900,0
2015-07-14,19.69,19.84,19.57,19.66,332778,0
2015-07-15,19.66,19.77,19.57,19.75,294901,0
2015-07-16,19.76,19.94,19.54,19.61,287700,0
2015-07-17,19.58,19.94,19.43,19.74,278000,0
2015-07-20,19.81,20.03,19.68,19.82,307900,0
2015-07-21,19.8,20.03,19.74,19.91,238500,0
2015-07-22,19.8,19.88,19.68,19.83,212400,0
2015-07-23,19.83,19.93,19.56,19.65,249300,0
2015-07-24,19.64,19.73,19.54,19.65,259600,0
2015-07-27,19.53,19.63,19.41,19.53,233300,0
2015-07-28,19.55,19.97,19.43,19.93,296400,0
2015-07-29,19.91,20.12,19.67,20,298500,0
2015-07-30,19.93,20.28,19.79,20.26,373100,0
2015-07-31,20.34,20.94,20.23,20.72,415900,0
2015-08-03,20.76,20.77,20.18,20.43,363799,0
2015-08-04,20.43,20.67,20.33,20.51,377200,0
2015-08-05,19.15,19.65,18.11,18.95,1606900,0
2015-08-06,18.93,18.93,18.16,18.59,499533,0
2015-08-07,18.5,18.61,18.16,18.21,370000,0
2015-08-10,18.33,18.56,18.24,18.46,524000,0
2015-08-11,18.36,18.53,18.17,18.36,261928,0
2015-08-12,18.27,18.48,18.02,18.34,417500,0
2015-08-13,18.36,18.59,18.08,18.12,234500,0
2015-08-14,18.2,18.51,18.1,18.47,201900,0
2015-08-17,18.45,18.5,18.26,18.5,230500,0
2015-08-18,18.47,18.51,18.26,18.47,222700,0
2015-08-19,18.41,18.41,17.87,18.02,259500,0
2015-08-20,17.88,18.05,17.68,17.74,342400,0
2015-08-21,17.64,17.67,17.17,17.36,473700,0
2015-08-24,16.53,17.26,15.91,16.95,456943,0
2015-08-25,17.64,17.69,17.12,17.16,452900,0
2015-08-26,17.45,17.49,17.04,17.4,303000,0
2015-08-27,17.53,17.95,17.26,17.9,444500,0
2015-08-28,17.83,18.19,17.74,17.81,387300,0
2015-08-31,17.76,17.96,17.59,17.69,253900,0
2015-09-01,17.43,17.66,16.94,16.99,536200,0
2015-09-02,17.2,17.28,16.97,17.27,319200,0
2015-09-03,17.3,17.46,17.15,17.24,328300,0
2015-09-04,17.11,17.56,17.08,17.26,339800,0
2015-09-08,17.6,18.13,17.43,17.95,604500,0
2015-09-09,18.04,18.23,17.7,17.73,409200,0
2015-09-10,17.75,18.06,17.68,17.99,298353,0
2015-09-11,17.9,17.99,17.61,17.79,275000,0
2015-09-14,17.84,17.94,17.54,17.69,221000,0
2015-09-15,17.89,18.55,17.74,18.47,495200,0
2015-09-16,18.55,18.55,18.07,18.24,402600,0
2015-09-17,18.26,18.61,18.21,18.33,343148,0
2015-09-18,18.15,18.26,17.95,18.06,918600,0
2015-09-21,18.26,18.28,17.91,18.11,423600,0
2015-09-22,17.88,18.14,17.76,18.01,318700,0
2015-09-23,18.06,18.27,17.87,17.94,259200,0
2015-09-24,17.85,18.13,17.71,18.04,372948,0
2015-09-25,18.2,18.3,17.98,18.11,396600,0
2015-09-28,18.03,18.03,17.59,17.67,1189784,0
2015-09-29,17.7,17.79,17.37,17.45,308300,0
2015-09-30,17.65,17.66,17.37,17.6,366900,0
2015-10-01,17.6,17.64,16.86,16.94,478100,0
2015-10-02,16.72,17.14,16.52,17.12,481000,0
2015-10-05,17.25,18.03,17.08,18,260311,0
2015-10-06,17.96,18.18,17.74,17.86,209000,0
2015-10-07,18.01,18.46,17.77,18.02,442400,0
2015-10-08,18.06,18.52,17.79,18.5,241800,0
2015-10-09,18.5,18.7,18.29,18.56,333900,0
2015-10-12,18.57,18.63,18.36,18.51,159786,0
2015-10-13,18.55,18.77,18.36,18.37,294500,0
2015-10-14,18.17,18.31,16.8,16.95,551300,0
2015-10-15,17.08,17.48,16.85,17.4,415400,0
2015-10-16,17.5,17.51,17.1,17.5,216000,0
2015-10-19,17.45,17.93,17.45,17.8,201563,0
2015-10-20,17.84,18.04,17.535,17.74,135815,0
2015-10-21,17.84,17.84,17.39,17.42,186900,0
2015-10-22,17.45,17.79,17.4,17.51,270900,0
2015-10-23,17.77,17.9,17.59,17.83,310400,0
2015-10-26,17.78,17.92,17.61,17.8,274000,0
2015-10-27,17.74,17.9,17.43,17.56,222100,0
2015-10-28,17.63,18.3,17.63,18.24,453300,0
2015-10-29,18.29,18.5,17.96,18.02,259700,0
2015-10-30,18.05,18.6,17.95,18.54,301400,0
2015-11-02,18.57,19.22,18.44,19.14,678418,0
2015-11-03,19.15,19.23,18.76,18.8,431300,0
2015-11-04,18.83,19.08,18.83,19.03,373595,0
2015-11-05,18.99,19.27,18.91,19.17,306900,0
2015-11-06,16.88,17.86,15.83,17.42,2314700,0
2015-11-09,17.3,17.82,17.07,17.36,654094,0
2015-11-10,17.22,17.28,16.79,16.98,394900,0
2015-11-11,17.05,17.05,16.52,16.53,396100,0
2015-11-12,16.48,16.59,16.28,16.35,352100,0
2015-11-13,16.22,16.51,16.12,16.15,273500,0
2015-11-16,16.15,16.4,16.05,16.39,325600,0
2015-11-17,16.46,16.53,16.22,16.33,300700,0
2015-11-18,16.37,16.5,16.06,16.5,348900,0
2015-11-19,16.39,16.49,16.12,16.33,301500,0
2015-11-20,16.47,16.59,16.25,16.41,326500,0
2015-11-23,16.36,16.66,16.36,16.63,303100,0
2015-11-24,16.54,16.74,16.34,16.68,185500,0
2015-11-25,16.71,16.88,16.65,16.81,158200,0
2015-11-27,16.78,17,16.64,16.72,175900,0
2015-11-30,16.79,17.09,16.72,16.82,402200,0
2015-12-01,16.86,17.07,16.5,16.73,403918,0
2015-12-02,16.74,16.96,16.7,16.79,264856,0
2015-12-03,16.87,16.96,16.44,16.45,416386,0
2015-12-04,16.44,16.69,16.31,16.57,440400,0
2015-12-07,16.53,16.59,16.32,16.44,413900,0
2015-12-08,16.25,16.36,16.02,16.27,325767,0
2015-12-09,16.17,16.33,15.96,16.12,355100,0
2015-12-10,16.09,16.56,16.05,16.39,245800,0
2015-12-11,16.14,16.28,15.98,16.17,318500,0
2015-12-14,16.18,16.48,15.95,16.04,367760,0
2015-12-15,16.09,16.54,16.09,16.5,263900,0
2015-12-16,16.67,16.77,16.54,16.72,311800,0
2015-12-17,16.75,16.8,16.45,16.63,277200,0
2015-12-18,16.51,16.6,16.08,16.23,946600,0
2015-12-21,16.33,16.65,16.28,16.45,274100,0
2015-12-22,16.46,16.65,16.36,16.61,198115,0
2015-12-23,16.71,16.75,16.55,16.72,211500,0
2015-12-24,16.71,16.78,16.68,16.74,172432,0
2015-12-28,16.65,16.72,16.19,16.55,338715,0
2015-12-29,16.63,16.75,16.5,16.67,237597,0
2015-12-30,16.69,16.75,16.38,16.41,314160,0
2015-12-31,16.41,16.71,16.32,16.42,323607,0
2016-01-04,16.12,16.4,15.97,16.37,570542,0
2016-01-05,16.46,16.61,16.36,16.53,328294,0
2016-01-06,16.29,16.41,15.98,16.03,483712,0
2016-01-07,15.81,16.13,15.66,15.99,915624,0
2016-01-08,16.08,16.08,15.625,15.64,358392,0
2016-01-11,15.78,15.905,15.5,15.85,332460,0
2016-01-12,16.07,16.09,15.48,15.81,258450,0
2016-01-13,15.84,16.01,15.35,15.43,337990,0
2016-01-14,15.49,15.86,15.29,15.8,382540,0
2016-01-15,15.42,15.88,15.39,15.87,389273,0
2016-01-19,15.92,16.1,15.42,15.65,648200,0
2016-01-20,15.37,16.51,15.28,16.42,699761,0
2016-01-21,16.4,16.81,16.14,16.76,774941,0
2016-01-22,16.79,17.18,16.75,17.08,540195,0
2016-01-25,17.71,17.8,17.22,17.36,1422086,0
2016-01-26,17.4,17.44,17.03,17.26,461466,0
2016-01-27,17.19,17.395,16.97,17.18,427291,0
2016-01-28,17.31,17.42,17,17.28,474855,0
2016-01-29,17.28,17.81,17.25,17.77,867288,0
2016-02-01,17.68,18.56,17.58,18.52,615839,0
2016-02-02,18.33,18.48,18.06,18.14,400290,0
2016-02-03,18.3,18.5,17.93,18.41,409361,0
2016-02-04,18.33,18.56,18.18,18.42,273541,0
2016-02-05,18.36,18.4715,17.88,18,525825,0
2016-02-08,17.82,17.9,17.41,17.73,355106,0
2016-02-09,17.49,17.86,17.42,17.59,320082,0
2016-02-10,17.66,17.96,17.64,17.77,342492,0
2016-02-11,17.47,19.15,17.41,18,1169350,0
2016-02-12,18.23,18.73,17.72,18.71,484418,0
2016-02-16,19.19,19.71,18.6501,19.62,800052,0
2016-02-17,19.78,19.9,18.83,18.94,616632,0
2016-02-18,19.27,19.42,18.98,19.27,356823,0
2016-02-19,19.25,19.73,19.08,19.5,386622,0
2016-02-22,19.64,19.7557,19.32,19.37,380806,0
2016-02-23,19.33,19.49,19.23,19.4,318071,0
2016-02-24,19.14,19.34,18.9,19.22,362081,0
2016-02-25,20.08,20.81,19.25,20.7,1169506,0
2016-02-26,20.81,21.035,20.71,20.87,1122967,0
2016-02-29,20.41,20.99,20.22,20.66,1289257,0
2016-03-01,20.98,21.16,20.66,21.14,531942,0
2016-03-02,21.15,21.25,21.06,21.22,287188,0
2016-03-03,21.45,21.624,21.3427,21.54,561667,0
2016-03-04,21.82,21.99,21.66,21.84,648470,0
2016-03-07,21.77,22.28,21.77,22.11,549079,0
2016-03-08,22.11,22.46,21.96,21.98,641454,0
2016-03-09,22.08,22.09,21.71,21.92,308777,0
2016-03-10,22,22.15,21.75,21.91,323427,0
2016-03-11,22.17,22.29,21.88,22.21,463696,0
2016-03-14,22.22,22.9,22.16,22.44,494323,0
2016-03-15,22.26,22.77,22.24,22.73,640921,0
2016-03-16,22.65,22.68,21.83,22.41,685201,0
2016-03-17,22.32,23.5,22.32,23.4,574659,0
2016-03-18,23.28,23.4599,23,23.17,999416,0
2016-03-21,23.3,23.3,22.77,22.88,558654,0
2016-03-22,22.75,22.99,22.63,22.82,343132,0
2016-03-23,22.8,22.89,22.65,22.69,581671,0
2016-03-24,22.59,22.94,22.59,22.88,449053,0
2016-03-28,22.99,23.05,22.71,22.81,351060,0
2016-03-29,22.81,23.35,22.62,23.33,1399633,0
2016-03-30,23.5,23.5,22.98,22.99,343390,0
2016-03-31,23.04,23.2,22.92,22.97,353766,0
2016-04-01,22.89,23.27,22.8,23.22,398135,0
2016-04-04,23.23,23.31,22.8,22.82,176322,0
2016-04-05,22.57,22.6545,22.33,22.37,340128,0
2016-04-06,22.38,22.51,22.16,22.38,297516,0
2016-04-07,22.2,22.21,21.18,21.36,729062,0
2016-04-08,21.45,21.65,21.35,21.43,364697,0
2016-04-11,21.86,21.99,21.26,21.37,417138,0
2016-04-12,21.43,21.87,21.41,21.76,432102,0
2016-04-13,21.91,22.2,21.88,22.17,322657,0
2016-04-14,22.13,22.3,21.7,21.83,264329,0
2016-04-15,21.8,21.81,21.46,21.66,362104,0
2016-04-18,21.62,21.78,21.35,21.72,372753,0
2016-04-19,21.8,22.07,21.63,21.67,347499,0
2016-04-20,21.69,21.86,21.54,21.69,307998,0
2016-04-21,21.67,21.85,21.635,21.66,242072,0
2016-04-22,21.56,21.81,21.4,21.62,329960,0
2016-04-25,21.51,21.69,21.45,21.68,217592,0
2016-04-26,21.68,21.99,21.41,21.96,373998,0
2016-04-27,21.89,22.33,21.75,22.24,230597,0
2016-04-28,22.06,22.5,22.05,22.18,470346,0
2016-04-29,22.13,22.27,21.99,22.23,232114,0
2016-05-02,22.33,22.44,22.1545,22.41,267131,0
2016-05-03,22.33,22.43,21.83,22.19,444773,0
2016-05-04,22.02,22.39,21.94,22.14,513832,0
2016-05-05,22.68,22.99,21.99,22.53,818399,0
2016-05-06,22.5,23.26,22.5,23.23,430777,0
2016-05-09,23.36,23.43,23.13,23.28,658689,0
2016-05-10,23.36,23.455,23.18,23.4,382105,0
2016-05-11,23.24,23.51,23.24,23.36,472001,0
2016-05-12,23.43,23.67,23.16,23.19,627015,0
2016-05-13,23.2,23.445,22.8,22.83,590599,0
2016-05-16,22.85,23.46,22.84,23.38,329443,0
2016-05-17,23.35,23.4887,23.09,23.27,426363,0
2016-05-18,23.2,23.51,23.2,23.49,461837,0
2016-05-19,23.39,23.5,23.07,23.28,509742,0
2016-05-20,23.35,23.5,23.25,23.47,395261,0
2016-05-23,23.36,23.45,22.45,22.46,1339827,0
2016-05-24,22.49,22.615,20.87,21.23,2349452,0
2016-05-25,21.36,22.08,21.205,21.94,802059,0
2016-05-26,21.98,22.15,21.855,22.04,375058,0
2016-05-27,22.09,22.23,21.96,22.2,371854,0
2016-05-31,22.18,22.425,21.77,22.06,865185,0
2016-06-01,22.09,22.4,22.01,22.33,356107,0
2016-06-02,22.29,22.54,22.15,22.54,345992,0
2016-06-03,22.37,22.415,21.83,22.2,342247,0
2016-06-06,22.17,22.655,22.17,22.54,375628,0
2016-06-07,22.56,22.6325,22.37,22.44,188445,0
2016-06-08,22.39,22.66,22.39,22.64,226981,0
2016-06-09,22.61,22.71,22.47,22.61,326590,0
2016-06-10,22.34,22.61,22.15,22.28,251850,0
2016-06-13,22.12,22.29,21.86,21.94,414287,0
2016-06-14,21.82,21.98,21.55,21.73,383004,0
2016-06-15,21.73,21.97,21.63,21.75,240688,0
2016-06-16,21.58,21.93,21.39,21.88,382631,0
2016-06-17,21.97,22.23,21.83,21.9,690675,0
2016-06-20,22.21,22.39,22.15,22.15,373141,0
2016-06-21,22.16,22.28,21.9,22.01,218530,0
2016-06-22,21.96,22.14,21.93,22.04,254389,0
2016-06-23,22.26,22.49,22.2,22.4,215325,0
2016-06-24,21.38,21.78,21.3,21.41,902926,0
2016-06-27,21.21,21.78,20.79,21.14,562233,0
2016-06-28,21.43,21.82,21.38,21.68,368414,0
2016-06-29,21.91,22.42,21.91,22.39,231012,0
2016-06-30,22.42,23,22.22,22.99,445011,0
2016-07-01,22.94,23.42,22.72,23.28,365633,0
2016-07-05,23.11,23.37,23.01,23.2,275428,0
2016-07-06,23.1,23.54,23.05,23.36,375676,0
2016-07-07,23.44,23.44,23.14,23.36,225104,0
2016-07-08,23.57,23.9,23.42,23.73,276875,0
2016-07-11,23.84,24,23.75,23.84,226691,0
2016-07-12,24,24.23,23.86,23.88,260824,0
2016-07-13,23.96,24.0977,23.84,23.97,177445,0
2016-07-14,24.2,24.33,24.09,24.13,264954,0
2016-07-15,24.27,24.34,23.84,24,202853,0
2016-07-18,24.01,24.21,23.79,23.83,123750,0
2016-07-19,23.81,23.94,23.66,23.86,128548,0
2016-07-20,23.95,24.06,23.76,24.06,146850,0
2016-07-21,24.03,24.22,23.96,24.06,144422,0
2016-07-22,24.04,24.195,23.89,24.15,176723,0
2016-07-25,24.16,24.39,23.91,24.02,434823,0
2016-07-26,23.99,24.11,23.87,23.95,262772,0
2016-07-27,24,24.35,23.93,24.06,297672,0
2016-07-28,24.1,24.24,23.87,23.98,236420,0
2016-07-29,23.99,24.24,23.78,24.2,346904,0
2016-08-01,24.17,24.22,23.795,23.87,226313,0
2016-08-02,23.9,24.05,23.48,23.62,232189,0
2016-08-03,23.62,23.69,23.42,23.57,254442,0
2016-08-04,23.62,23.87,23.43,23.66,230099,0
2016-08-05,23.98,24.35,23.59,24.18,481098,0
2016-08-08,24.17,24.41,23.71,23.73,224162,0
2016-08-09,23.59,24.25,23.59,24.15,345731,0
2016-08-10,23.61,23.79,22.74,23.16,1018429,0
2016-08-11,23.17,23.48,23.015,23.08,539289,0
2016-08-12,23.05,23.33,22.92,23.19,312127,0
2016-08-15,23.11,23.35,23.04,23.25,210463,0
2016-08-16,23.16,23.2,23.005,23.09,189412,0
2016-08-17,23.06,23.25,22.995,23.2,298984,0
2016-08-18,23.24,23.4,23.11,23.21,180511,0
2016-08-19,23.21,23.2475,23.02,23.23,227783,0
2016-08-22,23.19,23.3,23.04,23.25,111188,0
2016-08-23,23.29,23.46,23.1,23.36,140523,0
2016-08-24,23.35,23.39,23.16,23.2,215381,0
2016-08-25,23.09,23.47,23.03,23.4,257489,0
2016-08-26,23.42,23.48,23.2,23.39,310805,0
2016-08-29,23.42,23.44,23.13,23.19,215846,0
2016-08-30,23.18,23.25,23.08,23.25,253191,0
2016-08-31,23.18,23.31,22.99,23.2,320595,0
2016-09-01,23.22,23.35,22.94,23.25,234324,0
2016-09-02,23.36,23.44,23.2,23.41,153432,0
2016-09-06,23.42,23.44,23.17,23.41,197330,0
2016-09-07,23.34,23.4,23.12,23.4,276780,0
2016-09-08,23.39,23.44,23.27,23.41,214922,0
2016-09-09,23.23,23.42,23.09,23.09,279761,0
2016-09-12,23.1,23.36,22.86,23.31,167789,0
2016-09-13,23.14,23.19,22.89,23.06,177983,0
2016-09-14,23.06,23.1,22.64,22.74,252177,0
2016-09-15,22.68,23.09,22.68,23.09,134466,0
2016-09-16,23,23,22.69,22.83,287619,0
2016-09-19,22.91,23,22.61,22.72,128879,0
2016-09-20,22.78,22.82,22.5,22.52,269565,0
2016-09-21,22.52,22.85,22.44,22.66,270693,0
2016-09-22,22.78,23.25,22.76,23.11,250308,0
2016-09-23,23,23.2,22.81,22.94,215319,0
2016-09-26,22.9,23.028,22.79,22.83,194247,0
2016-09-27,22.77,22.98,22.74,22.9,154887,0
2016-09-28,22.85,23.07,22.79,23.03,122346,0
2016-09-29,22.97,23.08,22.82,22.91,123509,0
2016-09-30,22.97,23.17,22.81,23.06,238644,0
2016-10-03,22.13,23.19,22.13,23.07,476145,0
2016-10-04,23.17,23.21,22.81,23.03,182376,0
2016-10-05,23.2,23.21,22.88,22.99,475160,0
2016-10-06,22.84,22.98,22.57,22.92,231793,0
2016-10-07,22.93,22.945,22.64,22.83,231906,0
2016-10-10,22.79,23.13,22.76,22.96,178769,0
2016-10-11,22.92,23.03,22.6,22.72,183322,0
2016-10-12,22.8,22.89,22.67,22.74,116027,0
2016-10-13,22.52,22.72,22.48,22.5,172261,0
2016-10-14,22.64,22.75,22.46,22.49,145266,0
2016-10-17,22.56,22.86,22.49,22.74,126244,0
2016-10-18,22.98,22.98,22.68,22.69,144074,0
2016-10-19,22.65,22.79,22.55,22.73,190507,0
2016-10-20,22.71,22.89,22.55,22.69,139387,0
2016-10-21,22.55,22.81,22.51,22.81,138086,0
2016-10-24,22.91,23.092,22.88,22.99,118686,0
2016-10-25,22.94,22.96,22.64,22.85,170528,0
2016-10-26,22.77,22.85,22.36,22.4,171878,0
2016-10-27,22.53,22.64,22.21,22.24,137770,0
2016-10-28,22.29,22.38,21.872,21.9,162632,0
2016-10-31,21.97,22.25,21.78,22.2,200840,0
2016-11-01,22.19,22.245,21.7,21.72,181565,0
2016-11-02,21.72,21.875,21.53,21.55,152348,0
2016-11-03,21.64,21.72,21.45,21.49,101317,0
2016-11-04,21.48,21.81,21.45,21.68,177509,0
2016-11-07,22.06,22.15,21.86,22.02,239050,0
2016-11-08,21.91,22.02,21.83,21.85,146136,0
2016-11-09,21.88,22.4,21.64,22.36,276182,0
2016-11-10,22.95,23.2,21.76,22.25,411301,0
2016-11-11,22.19,23.97,22.19,23.53,339190,0
2016-11-14,23.78,23.95,23.26,23.51,381203,0
2016-11-15,23.42,23.69,22.995,23.61,305102,0
2016-11-16,23.61,23.88,23.44,23.82,271574,0
2016-11-17,23.72,24.245,23.72,24.23,216605,0
2016-11-18,24.23,24.42,24.095,24.22,629612,0
2016-11-21,24.43,24.44,23.94,24.3,276112,0
2016-11-22,24.3,24.35,24.16,24.19,300383,0
2016-11-23,24.25,24.35,24.15,24.2,504780,0
2016-11-25,24.16,24.56,24.16,24.51,118019,0
2016-11-28,24.42,24.56,24.05,24.13,273082,0
2016-11-29,24.11,24.43,23.94,24.18,198061,0
2016-11-30,24.39,24.39,23.885,24.11,191533,0
2016-12-01,24.2,24.22,23.39,23.72,301915,0
2016-12-02,23.76,23.91,23.68,23.87,202727,0
2016-12-05,24,24.4,23.81,24.39,261986,0
2016-12-06,24.46,24.8,24.27,24.8,373567,0
2016-12-07,24.83,25.16,24.56,25.13,356776,0
2016-12-08,25.13,25.26,24.85,25.19,435510,0
2016-12-09,25.29,25.36,25.07,25.32,163862,0
2016-12-12,25.17,25.42,25.13,25.17,219822,0
2016-12-13,25.39,25.39,24.77,25.19,193981,0
2016-12-14,25.22,25.27,24.85,24.91,160702,0
2016-12-15,24.9,25.06,24.52,24.54,336364,0
2016-12-16,24.41,24.73,23.94,23.98,1134530,0
2016-12-19,24,24.01,23.55,23.79,364121,0
2016-12-20,23.75,23.94,23.6447,23.84,278119,0
2016-12-21,23.9,23.97,23.69,23.87,286885,0
2016-12-22,23.9,24.01,23.7,24,427172,0
2016-12-23,23.99,23.99,23.8,23.82,141229,0
2016-12-27,23.84,23.98,23.63,23.77,76429,0
2016-12-28,23.73,23.94,23.6,23.67,132166,0
2016-12-29,23.65,23.87,23.4527,23.58,110401,0
2016-12-30,23.53,23.57,23.39,23.55,218096,0
2017-01-03,23.73,23.81,23.395,23.63,290919,0
2017-01-04,23.66,24.17,23.56,24.15,332404,0
2017-01-05,23.75,24.99,23.66,24.77,473176,0
2017-01-06,24.88,25.11,24.83,25.07,286580,0
2017-01-09,25.09,25.1,24.66,24.68,437904,0
2017-01-10,24.53,25.05,24.5,24.97,297523,0
2017-01-11,24.94,25.04,24.625,24.88,241817,0
2017-01-12,25.63,25.63,24.5911,25,273179,0
2017-01-13,25,25.32,24.99,25.28,304558,0
2017-01-17,25.79,25.79,25.08,25.23,364105,0
2017-01-18,25.41,25.49,25.19,25.45,232709,0
2017-01-19,25.72,25.82,25.26,25.29,298855,0
2017-01-20,25.29,25.65,25.16,25.58,200878,0
2017-01-23,25.48,25.64,25.35,25.61,287161,0
2017-01-24,25.66,26.14,25.59,26.11,457853,0
2017-01-25,26.25,26.65,26.11,26.6,814982,0
2017-01-26,26.58,28.99,26.13,26.7,802421,0
2017-01-27,26.8,26.82,26.5,26.64,627095,0
2017-01-30,26.6,26.84,26.4,26.82,368333,0
2017-01-31,26.75,26.92,26.49,26.8,404951,0
2017-02-01,26.9,27.25,26.49,26.53,244198,0
2017-02-02,26.42,26.62,26.195,26.32,235826,0
2017-02-03,26.62,26.62,26.41,26.46,378381,0
2017-02-06,26.31,26.61,26.17,26.33,143075,0
2017-02-07,26.32,26.4,26.05,26.2,323102,0
2017-02-08,26.08,26.34,25.66,26.24,257869,0
2017-02-09,26.26,26.71,26.13,26.7,223752,0
2017-02-10,26.65,26.75,26.52,26.64,142633,0
2017-02-13,26.77,27.09,26.59,26.98,193974,0
2017-02-14,26.87,27.09,26.79,26.91,175588,0
2017-02-15,26.83,26.94,26.645,26.79,205947,0
2017-02-16,26.67,26.88,26.51,26.75,185728,0
2017-02-17,26.74,27.01,26.46,26.86,252728,0
2017-02-21,26.84,27.04,26.84,27,216169,0
2017-02-22,26.33,26.86,26.21,26.78,411138,0
2017-02-23,27.8,29.73,27.6,28.88,1186805,0
2017-02-24,28.9,29.48,28.59,29.48,790183,0
2017-02-27,29.5,30.11,29.35,29.93,520207,0
2017-02-28,29.85,29.85,29.14,29.31,279625,0
2017-03-01,29.48,29.87,29.47,29.77,301872,0
2017-03-02,29.75,30.23,29.46,30,437253,0
2017-03-03,29.98,29.98,29.42,29.56,264712,0
2017-03-06,29.58,29.75,29.37,29.72,246491,0
2017-03-07,29.62,29.895,29.5,29.52,217293,0
2017-03-08,29.63,29.79,29.36,29.36,183968,0
2017-03-09,29.54,30,29.505,29.87,272357,0
2017-03-10,29.96,30.24,29.93,30.04,198794,0
2017-03-13,30.24,30.41,30.1116,30.16,197661,0
2017-03-14,31.6,33.64,31.59,33.18,901627,0
2017-03-15,33.26,33.5,32.91,33.39,431341,0
2017-03-16,33.45,33.54,33.1,33.24,280371,0
2017-03-17,33.24,33.3,32.98,33.1,626033,0
2017-03-20,32.94,33.11,32.5,32.99,521062,0
2017-03-21,33.15,33.15,32.32,32.46,312443,0
2017-03-22,32.26,32.57,32.07,32.33,274805,0
2017-03-23,32.33,33.28,32.21,33.01,478214,0
2017-03-24,33.02,33.5,32.62,32.78,272398,0
2017-03-27,32.41,32.95,32.21,32.93,263021,0
2017-03-28,32.81,33.15,32.68,33.04,171502,0
2017-03-29,33.03,33.06,32.69,32.81,201838,0
2017-03-30,32.93,33.32,32.93,33.29,325530,0
2017-03-31,33.16,33.53,32.98,33.36,306944,0
2017-04-03,33.48,33.93,32.81,33.32,443902,0
2017-04-04,33.25,33.47,33.14,33.22,296604,0
2017-04-05,33.34,33.35,32.59,32.76,336647,0
2017-04-06,32.66,33.05,32.52,32.97,296742,0
2017-04-07,32.78,32.8873,32.04,32.46,671613,0
2017-04-10,32.41,33.05,32.22,32.88,393131,0
2017-04-11,32.89,33.2,32.78,33.17,244844,0
2017-04-12,33.24,33.24,32.72,32.92,169448,0
2017-04-13,32.88,33.28,32.71,32.77,158820,0
2017-04-17,32.82,33.23,32.7112,33.2,161928,0
2017-04-18,33.11,33.46,33.1,33.27,154396,0
2017-04-19,33.33,33.58,33.32,33.44,141214,0
2017-04-20,33.67,34.295,33.6,34.06,250332,0
2017-04-21,34.01,34.22,33.7,33.71,204310,0
2017-04-24,34.28,34.33,34.08,34.31,174465,0
2017-04-25,34.6,34.67,34.28,34.28,206475,0
2017-04-26,34.51,35.07,34.39,34.91,420231,0
2017-04-27,34.96,35.12,34.24,34.51,379717,0
2017-04-28,34.5,34.54,34.13,34.29,199349,0
2017-05-01,34.3,34.52,34.12,34.46,153891,0
2017-05-02,34.49,34.78,34.28,34.51,151437,0
2017-05-03,34.3,34.37,33.81,34.27,232218,0
2017-05-04,34.44,34.73,34.18,34.66,213486,0
2017-05-05,34.73,34.73,34.09,34.37,149785,0
2017-05-08,34.26,34.45,33.99,34.42,159340,0
2017-05-09,34.68,34.75,34.19,34.49,228232,0
2017-05-10,35.17,38.34,35.17,35.78,1077686,0
2017-05-11,35.7,36.06,35.31,35.89,380401,0
2017-05-12,35.76,36.43,35.65,35.98,251565,0
2017-05-15,35.87,36.579,35.87,36.13,237434,0
2017-05-16,36.24,36.29,35.66,36.22,275107,0
2017-05-17,35.89,35.97,35.36,35.69,261673,0
2017-05-18,35.64,36.08,35.55,35.74,229169,0
2017-05-19,35.67,36.15,35.66,35.75,388999,0
2017-05-22,35.95,36.05,35.67,35.93,199888,0
2017-05-23,36.06,36.24,35.88,36.15,210916,0
2017-05-24,36.28,36.67,36.07,36.35,394609,0
2017-05-25,36.41,36.83,36.33,36.34,151992,0
2017-05-26,36.34,36.43,36.16,36.37,138140,0
2017-05-30,36.2,36.335,36.01,36.28,173215,0
2017-05-31,36.2,36.74,36.05,36.74,245868,0
2017-06-01,36.79,37.32,36.79,37.22,257438,0
2017-06-02,37.2,37.8,37.13,37.6,274536,0
2017-06-05,37.54,38.67,37.25,37.82,362883,0
2017-06-06,38.02,39.01,37.89,38.77,392303,0
2017-06-07,38.9,38.9,38.22,38.45,382065,0
2017-06-08,38.52,39.31,38.35,39.24,299526,0
2017-06-09,39.37,39.95,39.18,39.65,312173,0
2017-06-12,39.81,40.195,39.45,39.69,353751,0
2017-06-13,39.75,39.78,39.42,39.52,212432,0
2017-06-14,39.55,39.655,39.05,39.62,188593,0
2017-06-15,39.35,39.78,39.27,39.72,140819,0
2017-06-16,39.37,39.9,39.37,39.53,707860,0
2017-06-19,39.66,40.04,39.39,39.65,193171,0
2017-06-20,39.58,39.68,39.21,39.41,196050,0
2017-06-21,39.45,39.58,39.37,39.46,165415,0
2017-06-22,39.23,39.58,38.62,39.15,358877,0
2017-06-23,39.11,39.54,38.92,39.29,1595510,0
2017-06-26,39.14,39.64,38.32,38.48,332341,0
2017-06-27,38.55,38.59,38.02,38.17,281179,0
2017-06-28,38.41,39.06,38.04,39.01,233371,0
2017-06-29,39.19,39.4,37.81,38.37,328744,0
2017-06-30,38.6,38.77,38.33,38.53,190012,0
2017-07-03,38.55,38.69,38.28,38.58,103703,0
2017-07-05,38.57,38.97,38.2,38.72,277483,0
2017-07-06,38.42,38.71,37.95,38.65,305296,0
2017-07-07,38.65,39.67,38.65,39.3,216530,0
2017-07-10,39.35,39.69,39.03,39.34,187469,0
2017-07-11,39.34,39.755,39.09,39.62,217516,0
2017-07-12,39.83,40.05,39.6,39.86,251220,0
2017-07-13,39.87,40.025,39.59,39.77,241837,0
2017-07-14,39.58,40.03,39.42,40.01,246018,0
2017-07-17,40.02,40.09,39.7,39.72,318395,0
2017-07-18,39.58,39.84,39.4311,39.75,177043,0
2017-07-19,39.83,40.08,39.76,40.05,154162,0
2017-07-20,40.08,40.38,39.76,40.09,249162,0
2017-07-21,40.19,40.27,39.51,39.59,218368,0
2017-07-24,39.65,39.88,39.62,39.72,356388,0
2017-07-25,40.01,40.45,39.79,40.45,311502,0
2017-07-26,40.45,40.83,40.4,40.59,174491,0
2017-07-27,40.75,40.84,40.083,40.45,130805,0
2017-07-28,40.45,40.545,39.97,40.3,240416,0
2017-07-31,40.41,40.45,40.04,40.24,272118,0
2017-08-01,40.29,40.61,39.52,40.22,404424,0
2017-08-02,40.23,40.24,39.31,39.81,276259,0
2017-08-03,39.71,39.85,38.96,39.52,315049,0
2017-08-04,39.86,39.86,39.21,39.67,304480,0
2017-08-07,39.66,40.09,39.66,39.8,251120,0
2017-08-08,39.8,40.41,39.74,40.35,277203,0
2017-08-09,42.35,46.88,42.35,45.92,1506223,0
2017-08-10,45.96,46.77,45.86,46.28,606451,0
2017-08-11,45.91,46.23,44.88,44.88,623019,0
2017-08-14,45.4,46.12,45.2,45.86,531749,0
2017-08-15,46.05,46.74,45.87,46.45,604630,0
2017-08-16,46.83,47.42,46.45,46.95,542121,0
2017-08-17,46.73,47.55,46.13,46.82,641201,0
2017-08-18,46.41,46.83,46.25,46.27,1109113,0
2017-08-21,46.35,46.66,46.12,46.58,475021,0
2017-08-22,46.73,46.89,46.23,46.84,473093,0
2017-08-23,46.69,47.13,46.51,46.76,378522,0
2017-08-24,47.02,47.9,46.62,47.41,429888,0
2017-08-25,47.57,48.03,47.46,47.64,306608,0
2017-08-28,47.64,48.27,47.61,47.79,361127,0
2017-08-29,47.6,47.75,47.07,47.6,429726,0
2017-08-30,47.62,48.05,47.62,47.87,333760,0
2017-08-31,47.98,48.25,47.57,48.18,388176,0
2017-09-01,48.28,48.3,47.86,48.22,293079,0
2017-09-05,48.19,48.28,47.6,48.13,288355,0
2017-09-06,48.24,48.51,47.23,47.23,275017,0
2017-09-07,47.35,47.89,47.05,47.58,207753,0
2017-09-08,47.49,48.15,47.305,47.77,205358,0
2017-09-11,47.96,48.66,47.4,48.15,270811,0
2017-09-12,48.18,48.33,47.79,47.99,157293,0
2017-09-13,47.96,48.05,47.4501,47.57,235660,0
2017-09-14,47.51,47.96,46.56,46.68,326872,0
2017-09-15,46.77,47,46.45,46.92,556288,0
2017-09-18,47.29,48.09,47.29,48.03,668910,0
2017-09-19,48.13,49,48.13,48.79,421982,0
2017-09-20,48.95,48.95,48.39,48.52,407045,0
2017-09-21,48.42,48.7,48.03,48.4,384548,0
2017-09-22,48.42,48.755,48.34,48.42,425883,0
2017-09-25,48.35,48.6,47.36,47.78,285391,0
2017-09-26,47.88,48.52,47.875,48.16,363321,0
2017-09-27,48.5,50.14,48.42,50.14,488361,0
2017-09-28,50.09,50.09,49.33,49.76,386095,0
2017-09-29,49.78,50.2499,49.57,49.58,292713,0
2017-10-02,49.66,50.45,49.25,50.43,480339,0
2017-10-03,50.34,51.24,50.34,51.17,355177,0
2017-10-04,51.16,51.16,49.97,50.83,844850,0
2017-10-05,50.9,52.37,50.9,52.21,422763,0
2017-10-06,52.99,54.14,52.7,53.83,852348,0
2017-10-09,54.13,55.57,53.95,54.56,486718,0
2017-10-10,54.76,54.91,54.29,54.71,283850,0
2017-10-11,53.4,54.38,52.37,54.02,376289,0
2017-10-12,53.7,54.31,53.23,53.85,294781,0
2017-10-13,53.93,54.24,53.4,53.44,328252,0
2017-10-16,53.97,54.03,53.29,53.76,362879,0
2017-10-17,54.13,54.21,53.7,53.88,192004,0
2017-10-18,53.85,54.29,53.76,54.08,316079,0
2017-10-19,53.72,53.94,53.121,53.92,227576,0
2017-10-20,54.45,54.94,54.165,54.32,273818,0
2017-10-23,54.53,55.06,54.32,54.83,293485,0
2017-10-24,55,56.17,55,55.41,297204,0
2017-10-25,55.46,56.47,55.31,56.45,302541,0
2017-10-26,56.71,57.05,56.42,56.48,305895,0
2017-10-27,56.51,57.02,55.88,56.94,235012,0
2017-10-30,56.38,56.67,55.81,56.07,422146,0
2017-10-31,56.03,56.85,55.4277,56.62,251685,0
2017-11-01,56.94,56.945,55.56,56.22,315852,0
2017-11-02,56.2,56.9,55.7,56.89,328281,0
2017-11-03,56.87,57.07,56.15,56.58,320995,0
2017-11-06,56.6,57.7,56.355,56.9,352146,0
2017-11-07,57.01,57.3,55.51,55.51,448492,0
2017-11-08,60.61,64.88,60.61,64.25,1057405,0
2017-11-09,64.14,65.88,63.69,64.64,568606,0
2017-11-10,64.68,64.76,62.56,63.8,613425,0
