Date,Open,High,Low,Close,Volume,OpenInt
2012-02-06,11.97,11.98,11.65,11.94,251349,0
2012-02-07,11.94,12.04,11.88,12,209225,0
2012-02-08,12,12,11.85,11.91,144709,0
2012-02-09,11.86,12,11.8,11.86,102944,0
2012-02-10,11.75,11.89,11.69,11.75,92455,0
2012-02-13,11.77,11.9,11.75,11.84,126171,0
2012-02-14,11.85,11.88,11.7,11.75,147626,0
2012-02-15,11.9,11.9,11.7,11.73,123196,0
2012-02-16,11.95,11.95,11.7,11.75,137392,0
2012-02-17,11.7,11.86,11.65,11.7,420837,0
2012-02-21,11.79,11.92,11.72,11.82,248566,0
2012-02-22,11.86,11.95,11.85,11.92,382106,0
2012-02-23,11.95,12.13,11.93,12.07,502382,0
2012-02-24,12.08,12.13,11.93,12,236639,0
2012-02-27,12,12.1,11.93,12,174404,0
2012-02-28,11.97,12.02,11.9,11.92,108936,0
2012-02-29,11.92,12.33,11.86,11.86,150398,0
2012-03-01,11.93,12.06,11.85,11.96,134228,0
2012-03-02,11.91,11.96,11.6,11.74,167346,0
2012-03-05,11.53,11.66,11.45,11.5,150113,0
2012-03-06,11.25,11.39,11,11.1,225556,0
2012-03-07,11.12,11.14,10.85,11.14,348271,0
2012-03-08,10.99,11.37,10.99,11.14,198398,0
2012-03-09,11.1,11.61,11.1,11.53,243314,0
2012-03-12,11.64,11.71,11.43,11.49,186058,0
2012-03-13,11.64,11.64,11.36,11.57,386566,0
2012-03-14,11.59,11.97,11.57,11.73,357073,0
2012-03-15,11.79,11.98,11.73,11.9,273590,0
2012-03-16,11.92,11.97,11.75,11.83,214121,0
2012-03-19,11.87,12.05,11.85,11.92,128535,0
2012-03-20,11.84,11.9,11.73,11.84,138984,0
2012-03-21,11.91,11.92,11.56,11.61,264561,0
2012-03-22,11.61,11.64,11,11.3,590630,0
2012-03-23,11.3,11.51,11.1,11.28,144755,0
2012-03-26,11.3,11.3,11.05,11.25,123789,0
2012-03-27,11.27,11.39,11.06,11.23,75259,0
2012-03-28,11.23,11.3,11.05,11.14,111548,0
2012-03-29,11.08,11.11,10.87,10.99,200962,0
2012-03-30,11.05,11.15,10.88,10.95,1033286,0
2012-04-02,10.9,11.52,10.61,11.33,293175,0
2012-04-03,11.3,11.74,11.28,11.51,191166,0
2012-04-04,11.33,11.67,11.18,11.47,237673,0
2012-04-05,11.35,11.45,11.3,11.38,57455,0
2012-04-09,11.29,11.29,11.04,11.14,102518,0
2012-04-10,11.1,11.28,11,11.1,113288,0
2012-04-11,11.21,11.29,10.96,11.02,105778,0
2012-04-12,11.05,11.12,10.9,11.02,366666,0
2012-04-13,11.05,11.05,10.74,10.75,129087,0
2012-04-16,10.78,11,10.47,10.49,108106,0
2012-04-17,10.59,10.6,10.32,10.38,334299,0
2012-04-18,10.26,10.72,10.06,10.62,702432,0
2012-04-19,10.68,11.1,10.61,10.92,88681,0
2012-04-20,11.05,11.29,11.05,11.25,228978,0
2012-04-23,11.09,11.35,10.93,11.33,143032,0
2012-04-24,11.39,11.4,11.15,11.25,48077,0
2012-04-25,11.36,11.46,11.14,11.2,188428,0
2012-04-26,11.2,11.64,11.17,11.43,145866,0
2012-04-27,11.41,11.7,11.33,11.57,71443,0
2012-04-30,11.62,11.66,11.39,11.58,237432,0
2012-05-01,11.62,12.09,11.53,11.63,391308,0
2012-05-02,11.55,11.61,11.27,11.38,120109,0
2012-05-03,11.38,11.39,11.17,11.19,122888,0
2012-05-04,11.11,11.11,10.76,10.89,78494,0
2012-05-07,10.79,11.01,10.79,10.98,73226,0
2012-05-08,10.94,11,10.8,10.93,77569,0
2012-05-09,10.8,10.86,10.61,10.65,71006,0
2012-05-10,10.77,10.87,10.7,10.76,57012,0
2012-05-11,10.67,10.74,10.45,10.62,69432,0
2012-05-14,10.55,10.6,10.29,10.3,88579,0
2012-05-15,9.69,10.32,9.43,10.04,375233,0
2012-05-16,10.04,10.09,8.86,8.91,584060,0
2012-05-17,9.01,9.1,8.63,8.71,290069,0
2012-05-18,8.84,9.38,8.84,9.16,199549,0
2012-05-21,9.23,9.57,9.19,9.45,110350,0
2012-05-22,9.42,9.78,9.29,9.37,68648,0
2012-05-23,9.33,9.73,9.2,9.68,61631,0
2012-05-24,10.12,10.35,9.67,9.86,77401,0
2012-05-25,9.86,10.16,9.67,9.85,52558,0
2012-05-29,10,10.46,9.96,10.16,84147,0
2012-05-30,10.05,10.05,9.77,9.88,58444,0
2012-05-31,9.93,10.13,9.88,10.05,151269,0
2012-06-01,9.6,9.8,9.24,9.27,102528,0
2012-06-04,9.35,9.93,9.22,9.85,145074,0
2012-06-05,9.88,10.12,9.64,9.83,137556,0
2012-06-06,9.92,10.31,9.64,9.71,136335,0
2012-06-07,9.89,9.99,9.54,9.69,86121,0
2012-06-08,9.66,10.24,9.66,10,63312,0
2012-06-11,10.27,10.73,10.16,10.43,153213,0
2012-06-12,10.5,10.98,10.36,10.84,104251,0
2012-06-13,10.93,10.93,10.42,10.48,142117,0
2012-06-14,10.54,10.76,10.5,10.66,77400,0
2012-06-15,10.66,10.8,10.58,10.73,141712,0
2012-06-18,10.68,10.68,10.11,10.13,81247,0
2012-06-19,10.2,10.87,10.04,10.74,108992,0
2012-06-20,10.79,10.79,10,10.4,95574,0
2012-06-21,10.43,10.43,10.03,10.06,78878,0
2012-06-22,10.15,10.48,10.09,10.47,272055,0
2012-06-25,10.24,10.33,9.82,10.09,74289,0
2012-06-26,10.07,10.18,9.92,10.06,123339,0
2012-06-27,10.13,10.33,9.95,10.22,47692,0
2012-06-28,10.17,10.2,9.97,10.08,59435,0
2012-06-29,10.22,10.83,10.22,10.74,156518,0
2012-07-02,10.65,11.01,10.46,11.01,133570,0
2012-07-03,11.05,11.45,11.04,11.41,44466,0
2012-07-05,11.36,11.53,11,11.31,76069,0
2012-07-06,11.17,11.43,11.17,11.28,68256,0
2012-07-09,11.28,11.45,11.05,11.18,57070,0
2012-07-10,11.23,11.34,10.71,10.84,503415,0
2012-07-11,10.83,10.94,10.56,10.89,46555,0
2012-07-12,10.77,11.14,10.75,11.03,30802,0
2012-07-13,11.13,11.15,10.77,10.99,72928,0
2012-07-16,10.99,11.04,10.81,10.95,47400,0
2012-07-17,11.06,11.34,10.92,11.07,110576,0
2012-07-18,11.01,11.35,11.01,11.19,35970,0
2012-07-19,11.22,11.3,10.83,10.96,50699,0
2012-07-20,10.87,10.87,10.64,10.71,41611,0
2012-07-23,10.38,10.65,10.18,10.49,46052,0
2012-07-24,10.57,10.63,10.14,10.25,64343,0
2012-07-25,10.35,10.43,10.12,10.13,93491,0
2012-07-26,10.33,10.33,10.13,10.16,51705,0
2012-07-27,10.23,10.77,10.12,10.63,33540,0
2012-07-30,10.7,10.83,10.52,10.63,49521,0
2012-07-31,10.62,10.79,10.41,10.47,64135,0
2012-08-01,10.38,10.46,10.18,10.22,72562,0
2012-08-02,10.16,10.35,10,10.05,115735,0
2012-08-03,10.22,10.39,10.16,10.26,43001,0
2012-08-06,10.33,10.38,10.05,10.07,70286,0
2012-08-07,10.09,10.47,10.01,10.11,156453,0
2012-08-08,10.04,10.27,10,10.13,101152,0
2012-08-09,10.09,10.39,10.09,10.25,48349,0
2012-08-10,10.21,10.5,10.13,10.2,552531,0
2012-08-13,10.3,10.4,9.99,9.99,255202,0
2012-08-14,10.09,10.32,9.99,10.03,364947,0
2012-08-15,10,10.08,9.41,9.66,621808,0
2012-08-16,9.66,9.81,9.48,9.68,298725,0
2012-08-17,9.67,10.31,9.67,10.23,540060,0
2012-08-20,10.19,10.5,10.15,10.18,366628,0
2012-08-21,10.31,10.51,10.29,10.29,207901,0
2012-08-22,10.25,10.5,10.19,10.4,84182,0
2012-08-23,10.31,10.32,9.97,9.99,85831,0
2012-08-24,9.95,10.19,9.95,10.03,95248,0
2012-08-27,10.1,10.37,9.95,9.97,145596,0
2012-08-28,9.95,10.24,9.75,10.05,205091,0
2012-08-29,10.07,10.21,9.9,9.96,263839,0
2012-08-30,9.93,10.26,9.84,10.09,98087,0
2012-08-31,10.16,10.27,10.12,10.18,95483,0
2012-09-04,10.19,10.19,9.97,10.01,243258,0
2012-09-05,10,10.32,10,10.16,233480,0
2012-09-06,10.28,10.4,10.19,10.24,110965,0
2012-09-07,10.29,10.34,10.13,10.22,97761,0
2012-09-10,10.21,10.39,10.12,10.33,115310,0
2012-09-11,10.33,10.44,10.2,10.34,120594,0
2012-09-12,10.37,10.5,10.26,10.32,162459,0
2012-09-13,10.32,10.43,10.13,10.27,232702,0
2012-09-14,10.29,10.59,10.29,10.5,340819,0
2012-09-17,10.48,10.56,10.33,10.48,180300,0
2012-09-18,10.45,10.55,10.22,10.46,191006,0
2012-09-19,10.41,10.52,10.38,10.48,202926,0
2012-09-20,10.43,10.57,10.41,10.5,274934,0
2012-09-21,10.61,10.64,10.34,10.45,441652,0
2012-09-24,10.38,10.5,10.31,10.36,68956,0
2012-09-25,10.38,10.46,10.02,10.09,112466,0
2012-09-26,10.08,10.2,9.96,10.07,124624,0
2012-09-27,10.16,10.5,10.16,10.37,204927,0
2012-09-28,10.35,10.5,10.26,10.39,173836,0
2012-10-01,10.49,10.5,10.38,10.43,187334,0
2012-10-02,10.47,10.47,10.14,10.23,77587,0
2012-10-03,10.2,10.21,9.9,9.9,153587,0
2012-10-04,9.95,10.1,9.74,10,154046,0
2012-10-05,10.1,10.1,9.75,9.79,71039,0
2012-10-08,9.77,9.77,9.4,9.54,115652,0
2012-10-09,9.57,9.67,9.5,9.58,136792,0
2012-10-10,9.58,9.7,9.28,9.52,455291,0
2012-10-11,9.55,9.8,9.51,9.64,127279,0
2012-10-12,9.61,9.62,9.39,9.44,102241,0
2012-10-15,9.42,9.5,9.26,9.34,129475,0
2012-10-16,9.41,9.57,9.23,9.4,142198,0
2012-10-17,9.55,9.59,9.11,9.33,206311,0
2012-10-18,9.29,9.44,9.18,9.35,111615,0
2012-10-19,9.3,9.5,9.22,9.31,190021,0
2012-10-22,9.31,9.39,9.04,9.09,133259,0
2012-10-23,9.01,9.01,8.77,8.92,95359,0
2012-10-24,9.01,9.27,8.8,8.84,103098,0
2012-10-25,8.93,8.98,8.77,8.93,78537,0
2012-10-26,8.97,9.01,8.73,8.77,101550,0
2012-10-31,8.82,8.86,8.65,8.83,147382,0
2012-11-01,8.84,9.12,8.68,9.08,247290,0
2012-11-02,9.08,9.08,8.69,8.87,130539,0
2012-11-05,8.89,9,8.75,8.97,136547,0
2012-11-06,9.06,9.12,8.85,9.07,189405,0
2012-11-07,8.95,9.08,8.51,8.63,205196,0
2012-11-08,8.6,8.7,8.41,8.43,110793,0
2012-11-09,8.4,8.66,8.35,8.49,127903,0
2012-11-12,8.4,8.64,8.2,8.34,201459,0
2012-11-13,7.94,8.46,7.94,8.36,170844,0
2012-11-14,8.36,8.62,8.33,8.51,244790,0
2012-11-15,8.51,8.78,8.45,8.5,681610,0
2012-11-16,8.46,8.63,8.38,8.5,332800,0
2012-11-19,8.73,8.85,8.56,8.6,539035,0
2012-11-20,8.55,8.63,8.35,8.5,742468,0
2012-11-21,8.5,8.78,8.41,8.75,944415,0
2012-11-23,8.76,8.88,8.74,8.84,110639,0
2012-11-26,8.8,8.97,8.78,8.97,256078,0
2012-11-27,9,9.02,8.52,8.64,418257,0
2012-11-28,8.57,8.96,8.55,8.92,276934,0
2012-11-29,9.08,9.08,8.83,8.95,238912,0
2012-11-30,8.94,9.02,8.73,8.89,4871285,0
2012-12-03,8.98,8.98,8.75,8.8,206736,0
2012-12-04,8.8,8.81,8.34,8.4,263255,0
2012-12-05,8.42,8.63,8.42,8.44,300975,0
2012-12-06,8.33,8.34,8.11,8.24,609840,0
2012-12-07,8.3,8.33,8.18,8.3,493960,0
2012-12-10,8.3,8.33,8.11,8.26,263397,0
2012-12-11,8.33,8.45,8.23,8.28,257571,0
2012-12-12,8.29,8.38,8.1,8.17,200478,0
2012-12-13,8,8.11,7.7,7.88,678067,0
2012-12-14,7.88,8.17,7.86,8.11,556019,0
2012-12-17,8.24,8.58,7.77,8.06,614586,0
2012-12-18,8.1,8.27,8.06,8.16,366852,0
2012-12-19,8.21,8.56,8.2,8.4,636335,0
2012-12-20,8.39,8.45,8.31,8.43,417134,0
2012-12-21,8.35,8.4,8.23,8.31,211725,0
2012-12-24,8.17,8.19,7.98,8.03,71394,0
2012-12-26,8.04,8.09,7.96,8.02,182556,0
2012-12-27,7.97,8.04,7.95,8.01,254285,0
2012-12-28,7.95,8.01,7.79,7.88,256191,0
2012-12-31,7.84,8.25,7.81,8.2,371271,0
2013-01-02,8.3,8.5,8,8.05,325942,0
2013-01-03,8.11,8.5,8.05,8.4,383868,0
2013-01-04,8.43,8.54,8.28,8.36,299504,0
2013-01-07,8.3,8.47,8.27,8.33,88932,0
2013-01-08,8.36,8.49,8.24,8.42,157497,0
2013-01-09,8.47,8.47,8.21,8.26,109501,0
2013-01-10,8.33,8.39,8.18,8.29,82597,0
2013-01-11,8.32,8.38,8.17,8.2,125029,0
2013-01-14,8.21,8.33,7.96,7.99,185254,0
2013-01-15,7.98,8.27,7.98,8.18,248113,0
2013-01-16,8.12,8.2,7.96,8.1,246539,0
2013-01-17,8.17,8.32,8.09,8.25,121186,0
2013-01-18,8.24,8.32,8.05,8.07,79358,0
2013-01-22,8.09,8.22,7.98,8.05,178448,0
2013-01-23,8.01,8.05,7.77,7.92,326000,0
2013-01-24,7.97,8.1,7.88,8.04,120865,0
2013-01-25,8.04,8.13,7.87,8.02,113521,0
2013-01-28,8.07,8.13,7.71,8.01,221894,0
2013-01-29,8.02,8.09,7.88,7.96,165310,0
2013-01-30,7.99,8.07,7.81,7.86,208616,0
2013-01-31,7.91,8.03,7.82,7.9,117243,0
2013-02-01,7.96,7.97,7.79,7.8,167911,0
2013-02-04,7.8,7.8,7.57,7.72,160974,0
2013-02-05,7.8,8.08,7.74,7.94,155686,0
2013-02-06,7.94,8.09,7.83,8.01,194486,0
2013-02-07,7.99,8.1,7.93,7.94,115418,0
2013-02-08,7.97,8.26,7.9,8.17,111799,0
2013-02-11,8.21,8.25,7.95,7.99,236810,0
2013-02-12,7.98,8.15,7.98,8.05,137341,0
2013-02-13,8.01,8.44,7.96,7.99,276825,0
2013-02-14,8,8.21,8,8.06,149587,0
2013-02-15,8.03,8.19,8,8.03,115723,0
2013-02-19,8.07,8.14,7.91,8.06,128067,0
2013-02-20,8.08,8.23,7.76,7.78,313913,0
2013-02-21,7.85,8.04,7.76,8.02,168907,0
2013-02-22,8.08,8.15,7.98,8.06,181494,0
2013-02-25,8.11,8.11,7.77,7.77,196269,0
2013-02-26,7.81,7.9,7.66,7.89,153542,0
2013-02-27,7.91,8.06,7.91,8.03,87207,0
2013-02-28,8.09,8.09,7.75,7.81,143104,0
2013-03-01,7.75,7.92,7.73,7.76,158984,0
2013-03-04,7.75,7.79,7.66,7.74,606561,0
2013-03-05,7.77,7.96,7.75,7.78,212978,0
2013-03-06,7.75,7.88,7.65,7.82,136989,0
2013-03-07,7.84,8.13,7.77,8.13,164405,0
2013-03-08,8.14,8.25,7.92,8.21,240073,0
2013-03-11,8.16,8.25,8.15,8.2,159264,0
2013-03-12,8.24,8.24,8.12,8.18,73252,0
2013-03-13,8.21,8.21,7.96,8.02,140300,0
2013-03-14,8.2,8.9,8.01,8.8,520460,0
2013-03-15,8.85,8.9,8.7,8.86,420336,0
2013-03-18,8.74,8.95,8.7,8.81,244381,0
2013-03-19,8.85,8.95,8.62,8.83,231902,0
2013-03-20,8.92,8.92,8.77,8.86,246053,0
2013-03-21,8.77,8.96,8.77,8.8,238577,0
2013-03-22,8.87,8.87,8.68,8.84,150818,0
2013-03-25,8.84,9,8.75,8.87,228884,0
2013-03-26,8.89,8.91,8.79,8.9,173218,0
2013-03-27,8.83,8.95,8.7,8.92,124117,0
2013-03-28,8.95,8.95,8.83,8.86,94427,0
2013-04-01,8.87,8.91,8.55,8.81,164452,0
2013-04-02,8.78,8.86,8.61,8.65,147190,0
2013-04-03,8.71,8.84,8.48,8.55,284198,0
2013-04-04,8.54,8.61,8.39,8.58,145169,0
2013-04-05,8.5,8.59,8.43,8.49,178926,0
2013-04-08,8.56,8.68,8.42,8.66,183746,0
2013-04-09,8.71,8.75,8.52,8.64,130309,0
2013-04-10,8.64,8.99,8.61,8.8,222361,0
2013-04-11,8.83,8.92,8.63,8.83,222175,0
2013-04-12,8.83,8.88,8.75,8.79,171227,0
2013-04-15,8.8,8.8,8.25,8.52,437779,0
2013-04-16,8.64,8.96,8.54,8.95,266503,0
2013-04-17,8.89,9.06,8.73,8.85,488171,0
2013-04-18,8.9,9.43,8.79,9.37,899519,0
2013-04-19,9.42,9.44,9.09,9.33,217375,0
2013-04-22,9.42,9.65,9.15,9.63,276925,0
2013-04-23,9.62,9.91,9.51,9.67,764592,0
2013-04-24,9.95,10.1,9.88,9.98,346365,0
2013-04-25,10.04,10.08,9.79,9.79,481601,0
2013-04-26,9.81,9.97,9.55,9.88,157227,0
2013-04-29,9.98,10.13,9.84,9.97,455262,0
2013-04-30,9.92,10.06,9.83,9.87,266275,0
2013-05-01,9.82,9.82,9.4,9.41,314921,0
2013-05-02,9.5,9.55,9.4,9.46,239157,0
2013-05-03,9.49,9.62,9.49,9.55,178693,0
2013-05-06,9.58,9.77,9.39,9.57,162432,0
2013-05-07,9.65,9.78,9.61,9.64,183609,0
2013-05-08,9.67,9.79,9.55,9.73,156480,0
2013-05-09,8.8,9.89,8.72,9.47,417566,0
2013-05-10,9.47,9.53,9.25,9.53,199587,0
2013-05-13,9.48,9.56,9.3,9.47,135861,0
2013-05-14,9.47,9.63,9.42,9.62,230516,0
2013-05-15,9.56,9.74,9.54,9.65,142737,0
2013-05-16,9.66,9.76,9.5,9.56,113668,0
2013-05-17,9.59,9.72,9.46,9.6,230809,0
2013-05-20,9.55,9.7,9.52,9.6,141931,0
2013-05-21,9.64,9.7,9.53,9.53,72200,0
2013-05-22,9.51,9.65,9.4,9.52,282298,0
2013-05-23,9.4,9.72,9.35,9.68,266647,0
2013-05-24,9.64,9.76,9.52,9.6,147820,0
2013-05-28,9.84,10.16,9.74,9.9,376578,0
2013-05-29,9.99,10.03,9.82,9.92,245438,0
2013-05-30,9.94,9.98,9.77,9.87,153355,0
2013-05-31,9.86,10.01,9.81,9.98,292808,0
2013-06-03,9.98,10.14,9.86,9.96,231937,0
2013-06-04,9.94,9.98,9.83,9.9,138906,0
2013-06-05,9.93,10.04,9.87,9.9,222745,0
2013-06-06,9.87,10.05,9.82,10.03,269312,0
2013-06-07,10.05,10.26,9.96,10.14,214409,0
2013-06-10,10.18,10.24,10.03,10.24,222357,0
2013-06-11,10.15,10.32,10.1,10.22,224356,0
2013-06-12,10.32,10.42,10.25,10.31,208309,0
2013-06-13,10.37,11.03,10.32,10.8,465871,0
2013-06-14,10.84,10.87,10.61,10.82,185330,0
2013-06-17,10.85,11.57,10.85,11.44,558807,0
2013-06-18,11.46,11.59,11.35,11.52,345562,0
2013-06-19,11.55,11.72,11.49,11.5,430779,0
2013-06-20,11.35,11.54,11.09,11.17,439583,0
2013-06-21,11.16,11.53,11.07,11.53,284941,0
2013-06-24,11.36,12.1,11.25,12.02,658212,0
2013-06-25,12.1,12.45,11.87,12.08,938850,0
2013-06-26,12.48,12.48,11.91,11.96,915057,0
2013-06-27,12.07,12.07,11.8,11.89,540299,0
2013-06-28,11.87,12.16,11.77,11.98,3923770,0
2013-07-01,12.18,12.26,11.88,12.04,451391,0
2013-07-02,12.05,12.14,11.86,11.94,265557,0
2013-07-03,11.96,12.03,11.8,12,64412,0
2013-07-05,12.1,12.17,11.93,12.17,180255,0
2013-07-08,12.17,12.22,11.65,11.7,367176,0
2013-07-09,11.76,11.94,11.66,11.72,457877,0
2013-07-10,11.73,11.88,11.69,11.7,603108,0
2013-07-11,11.84,11.86,11.49,11.69,293660,0
2013-07-12,11.69,11.83,11.56,11.76,198792,0
2013-07-15,11.71,11.77,11.49,11.52,218702,0
2013-07-16,11.54,11.73,11.5,11.68,183327,0
2013-07-17,11.63,11.96,11.63,11.78,382717,0
2013-07-18,11.87,12.59,11.86,12.45,537712,0
2013-07-19,12.4,12.71,12.34,12.53,229352,0
2013-07-22,12.56,12.83,12.29,12.78,294022,0
2013-07-23,12.85,13.07,12.85,13.01,317675,0
2013-07-24,13.07,13.1,12.75,12.83,233557,0
2013-07-25,12.79,12.99,12.67,12.89,208331,0
2013-07-26,12.78,13.08,12.76,13.03,203818,0
2013-07-29,13.06,13.07,12.91,13.02,244034,0
2013-07-30,13.08,13.08,12.82,13.05,185585,0
2013-07-31,13.02,13.18,12.95,13.1,231978,0
2013-08-01,13.18,13.25,12.97,13.17,329644,0
2013-08-02,13.15,13.26,13.11,13.26,167727,0
2013-08-05,13.32,13.45,13.21,13.41,186031,0
2013-08-06,13.44,13.53,13.31,13.5,290416,0
2013-08-07,13.5,13.59,13.44,13.55,193151,0
2013-08-08,14,15.53,13.64,15.49,588787,0
2013-08-09,15.3,15.3,14.37,14.5,672422,0
2013-08-12,14.5,15.92,14.46,15.88,465667,0
2013-08-13,15.82,16.39,15.76,15.98,345939,0
2013-08-14,15.88,16.12,15.8,15.9,194262,0
2013-08-15,15.82,16.04,15.79,15.96,353529,0
2013-08-16,15.94,17.22,15.78,17.03,691364,0
2013-08-19,17.07,17.11,16.61,16.77,471848,0
2013-08-20,16.67,17.71,16.17,17.34,576179,0
2013-08-21,17.33,17.73,17.25,17.29,269780,0
2013-08-22,17.49,17.65,17.4,17.48,361378,0
2013-08-23,17.6,17.64,17.45,17.47,395324,0
2013-08-26,17.49,17.84,17.34,17.8,773766,0
2013-08-27,17.72,17.89,17.39,17.49,399858,0
2013-08-28,17.5,17.71,17.29,17.42,490821,0
2013-08-29,17.45,17.45,17.09,17.19,506673,0
2013-08-30,17.14,17.14,16.43,16.94,621967,0
2013-09-03,17.02,17.42,17.02,17.1,473735,0
2013-09-04,16.8,16.8,15.56,15.79,2165085,0
2013-09-05,15.54,15.82,15.27,15.35,7408476,0
2013-09-06,15.34,15.87,15.26,15.7,2082546,0
2013-09-09,15.76,16.12,15.63,15.95,1194300,0
2013-09-10,15.95,16.01,15.51,15.99,633212,0
2013-09-11,15.93,16.44,15.78,16.31,894563,0
2013-09-12,16.3,16.83,16.21,16.69,1457809,0
2013-09-13,16.68,17.09,16.54,16.93,890408,0
2013-09-16,17,17.08,16.22,16.59,582755,0
2013-09-17,16.64,17.05,16.42,16.95,587510,0
2013-09-18,16.99,17.1,16.59,16.94,581551,0
2013-09-19,16.82,17.09,16.11,16.57,870112,0
2013-09-20,16.82,16.92,16.3,16.51,2602341,0
2013-09-23,16.6,16.97,16.46,16.93,649334,0
2013-09-24,16.98,17.23,16.71,16.94,925030,0
2013-09-25,16.96,17.06,16.82,16.95,911767,0
2013-09-26,17,17,16.5,16.82,583179,0
2013-09-27,16.75,16.9,16.68,16.73,393829,0
2013-09-30,16.6,16.7,16.06,16.33,1297287,0
2013-10-01,16.36,17.01,16.36,16.85,646916,0
2013-10-02,16.76,16.86,16.38,16.54,669188,0
2013-10-03,16.6,16.6,16.05,16.34,587849,0
2013-10-04,16.29,17.41,16.29,17.06,826118,0
2013-10-07,16.83,16.92,16.33,16.33,545431,0
2013-10-08,16.39,16.71,16.02,16.16,541211,0
2013-10-09,16.19,16.37,15.62,16.03,862776,0
2013-10-10,16.24,16.8,16.24,16.6,464610,0
2013-10-11,16.56,17.57,16.32,17.27,947130,0
2013-10-14,17.26,18.25,17.2,18.1,1393241,0
2013-10-15,18.83,18.83,18.21,18.41,1314086,0
2013-10-16,18.52,19.49,18.41,19.45,1828083,0
2013-10-17,19.3,20.17,19.11,20.16,1523080,0
2013-10-18,20.41,21.01,19.87,21,1243589,0
2013-10-21,21.09,21.53,20.72,21.08,1554451,0
2013-10-22,21.05,21.35,19.95,20.28,1224686,0
2013-10-23,19.08,19.6,18.46,18.6,1237976,0
2013-10-24,18.53,19.56,18.35,19.54,772116,0
2013-10-25,19.61,19.96,19.01,19.41,487265,0
2013-10-28,19.45,19.73,18.91,19.06,504949,0
2013-10-29,19.16,19.37,19.03,19.29,360203,0
2013-10-30,19.3,19.61,18.65,18.94,708410,0
2013-10-31,18.88,18.9,17.94,18.41,1585900,0
2013-11-01,18.42,18.55,18.04,18.29,1291585,0
2013-11-04,18.24,18.76,18.19,18.7,1997899,0
2013-11-05,18.7,18.86,18.23,18.77,492667,0
2013-11-06,18.83,19.01,17.94,18.08,1055421,0
2013-11-07,17.98,20.84,17.98,18.99,3138184,0
2013-11-08,18.99,20.51,18.91,20.42,1617656,0
2013-11-11,20.43,21.05,20.17,20.98,1010340,0
2013-11-12,20.95,20.95,20.04,20.23,1112139,0
2013-11-13,20.14,20.78,19.94,20.61,598373,0
2013-11-14,20.69,22.68,20.5,21.76,1677526,0
2013-11-15,21.75,22.64,21.7,22.25,991453,0
2013-11-18,22.44,22.77,20.53,20.85,1228513,0
2013-11-19,20.65,20.97,19.39,20.88,983699,0
2013-11-20,20.94,21.57,20.94,21.27,600005,0
2013-11-21,21.44,22.25,21.44,22.21,896666,0
2013-11-22,22.3,23.15,21.89,22.89,705452,0
2013-11-25,22.81,22.9,21.9,22.58,625930,0
2013-11-26,22.61,23.81,22.55,23.72,838584,0
2013-11-27,23.95,24.1,22.35,22.8,894271,0
2013-11-29,22.82,22.82,21.75,21.79,730878,0
2013-12-02,21.78,22.11,21.43,21.65,1246667,0
2013-12-03,21.84,22.54,21.57,22.18,771873,0
2013-12-04,22.05,22.47,21.88,22.31,685462,0
2013-12-05,22.3,22.7,22.07,22.38,563206,0
2013-12-06,22.62,22.65,20.67,20.87,1802318,0
2013-12-09,21.8,21.8,20.5,20.82,1270821,0
2013-12-10,20.77,21,20,20.33,813377,0
2013-12-11,20.39,20.41,19.6,19.77,711414,0
2013-12-12,19.5,19.84,18.7,18.98,1109740,0
2013-12-13,19.04,19.23,18.41,18.67,1116716,0
2013-12-16,18.69,18.9,18.22,18.43,977081,0
2013-12-17,18.5,18.8,17.69,18.67,1477081,0
2013-12-18,18.67,19.03,18.56,18.91,1200091,0
2013-12-19,18.97,19.16,18.71,18.97,520629,0
2013-12-20,19.02,20.11,19.02,19.83,1440075,0
2013-12-23,19.94,20.03,19.1,19.16,679881,0
2013-12-24,19.11,19.45,19.05,19.4,169799,0
2013-12-26,19.43,19.65,18.96,19.18,426715,0
2013-12-27,19.3,19.68,18.98,19.59,358076,0
2013-12-30,19.6,19.86,18.99,19.05,739903,0
2013-12-31,19.05,19.12,18.31,18.64,1142859,0
2014-01-02,18.57,18.89,18.39,18.65,899588,0
2014-01-03,18.65,19.08,18.5,18.89,623088,0
2014-01-06,19.03,19.26,18.67,19.11,740375,0
2014-01-07,19.15,19.44,18.85,19.03,586442,0
2014-01-08,19.01,19.21,18.82,18.94,826987,0
2014-01-09,19.2,20.87,19.16,19.39,2118718,0
2014-01-10,19.39,20.31,18.88,20.22,913703,0
2014-01-13,20.02,20.22,18.89,18.98,804208,0
2014-01-14,19.12,19.6,18.99,19.59,348274,0
2014-01-15,19.6,19.79,19.33,19.41,327821,0
2014-01-16,19.32,19.9,19.16,19.71,391010,0
2014-01-17,19.78,19.85,19.05,19.1,337619,0
2014-01-21,19.29,19.7,19.06,19.57,474934,0
2014-01-22,19.67,20.71,19.6,20.66,665858,0
2014-01-23,20.7,20.94,19.85,19.93,428612,0
2014-01-24,19.75,19.98,19.22,19.48,560249,0
2014-01-27,19.5,19.5,18.33,18.58,594132,0
2014-01-28,18.59,19.14,18.51,19.05,498557,0
2014-01-29,18.92,19.48,18.8,19.21,598982,0
2014-01-30,19.43,20.24,19.35,20.1,653411,0
2014-01-31,19.44,19.85,19.21,19.44,539199,0
2014-02-03,19.41,19.56,17.95,18.58,679632,0
2014-02-04,18.8,19.5,18.8,19.14,507539,0
2014-02-05,19.05,19.08,18.3,18.88,555844,0
2014-02-06,18.96,19.9,18.96,19.41,794485,0
2014-02-07,19.48,20.42,19.48,20,796595,0
2014-02-10,20,20,19.31,19.44,458981,0
2014-02-11,19.67,19.9,19.28,19.71,454568,0
2014-02-12,19.79,21.37,19.79,21.13,1113078,0
2014-02-13,21.2,22.5,21.16,22.15,1447122,0
2014-02-14,22.17,22.62,21.33,21.78,809109,0
2014-02-18,21.94,23.29,21.8,22.51,917007,0
2014-02-19,22.34,22.72,22.03,22.36,872100,0
2014-02-20,22.31,23.99,22.31,22.64,1207375,0
2014-02-21,22.66,23.27,22.34,22.9,769478,0
2014-02-24,22.96,24.72,22.9,23.74,920093,0
2014-02-25,23.69,23.85,22.84,23.71,810773,0
2014-02-26,23.65,24.76,23.65,24.1,703104,0
2014-02-27,24,24.14,23.31,23.67,525040,0
2014-02-28,23.75,24.67,23.43,24.26,691040,0
2014-03-03,23.99,24.68,23.63,23.99,405118,0
2014-03-04,24.39,25.25,24.24,25.08,718558,0
2014-03-05,25.02,25.15,24.39,24.49,447063,0
2014-03-06,24.51,24.88,24.06,24.24,790259,0
2014-03-07,23.66,24,22.34,23.4,1398336,0
2014-03-10,23.4,23.65,22.89,23.19,879358,0
2014-03-11,23.19,23.38,21.39,21.72,1471733,0
2014-03-12,21.57,22.38,21.17,22.17,1164728,0
2014-03-13,22.05,22.8,21.17,22.06,1591154,0
2014-03-14,22.1,23,21.94,22.61,729349,0
2014-03-17,22.92,23.28,22.23,22.66,577198,0
2014-03-18,22.82,23.55,22.41,23.15,589395,0
2014-03-19,23.19,23.19,22.48,22.69,460259,0
2014-03-20,22.56,23.36,22.05,23.23,690311,0
2014-03-21,23.47,24.54,23.45,23.71,1204108,0
2014-03-24,23.75,24.03,23.34,23.62,785117,0
2014-03-25,23.75,24.71,23.75,24.22,639325,0
2014-03-26,24.42,24.99,24.09,24.11,823400,0
2014-03-27,24.2,25.4,23.61,25,1610498,0
2014-03-28,25,25.84,24.57,24.88,1218136,0
2014-03-31,24.47,24.89,24.07,24.49,1503066,0
2014-04-01,24.61,25.26,24.37,25.21,646210,0
2014-04-02,25.24,25.93,24.98,25.57,891492,0
2014-04-03,25.61,26.3,25.3,26.12,976704,0
2014-04-04,26.45,26.76,25.32,25.91,1202561,0
2014-04-07,25.9,26.44,24.8,24.91,992036,0
2014-04-08,25.06,25.55,24.71,25.22,1142839,0
2014-04-09,25.36,26.24,25,26.17,950287,0
2014-04-10,26.06,26.63,24.85,25.49,1178569,0
2014-04-11,25.01,25.8,24.9,25.31,584163,0
2014-04-14,25.69,26.41,25.24,25.98,841206,0
2014-04-15,25.98,26.56,25.65,26.19,942335,0
2014-04-16,26.45,26.57,25.82,26.03,700128,0
2014-04-17,26.01,26.84,25.89,26.77,1010009,0
2014-04-21,26.95,27.54,26.47,26.76,1086999,0
2014-04-22,26.89,27.59,26.71,27.14,1122642,0
2014-04-23,27.36,28.85,27.02,28.01,2013652,0
2014-04-24,28.35,28.92,27.95,28.47,1307681,0
2014-04-25,28.5,28.68,27.98,28.02,1391235,0
2014-04-28,28.26,28.65,27.5,27.74,1125557,0
2014-04-29,27.85,29.14,27.79,28.88,1189804,0
2014-04-30,28.68,28.82,27.82,28.72,1195269,0
2014-05-01,28.68,28.72,27.1,27.54,2121044,0
2014-05-02,27.6,28.3,27.54,28,1049903,0
2014-05-05,27.81,28.01,27.28,27.5,1056753,0
2014-05-06,27.51,27.8,27.11,27.31,1360666,0
2014-05-07,27.63,27.81,24.81,25.58,2371503,0
2014-05-08,25.62,25.93,25.18,25.22,1015396,0
2014-05-09,25.09,25.23,24.32,24.57,1062012,0
2014-05-12,24.69,25.33,24.6,25.1,776802,0
2014-05-13,25.12,25.59,24.82,25.31,958303,0
2014-05-14,25.29,25.44,24.27,24.33,745612,0
2014-05-15,24.33,24.53,23.28,24.27,1064138,0
2014-05-16,24.4,24.85,23.87,24.63,793849,0
2014-05-19,24.63,25.27,24.48,24.99,1051536,0
2014-05-20,25,25.51,24.69,25,947791,0
2014-05-21,25.07,26.23,25.07,26.13,1026600,0
2014-05-22,26.4,27.28,26.11,26.17,1077713,0
2014-05-23,25.33,25.34,24.24,24.65,5745127,0
2014-05-27,25,25.34,24.6,24.94,1493367,0
2014-05-28,24.99,25.03,24.64,24.73,1546246,0
2014-05-29,24.75,24.95,24.2,24.84,1178238,0
2014-05-30,24.98,25.32,24.71,24.88,1970361,0
2014-06-02,25.1,25.44,24.88,24.99,1304920,0
2014-06-03,24.98,25.11,24.75,24.93,941731,0
2014-06-04,24.83,25.75,24.72,25.55,1461531,0
2014-06-05,25.68,25.88,25.06,25.59,1026694,0
2014-06-06,25.78,26.35,25.76,26.12,1212441,0
2014-06-09,26.18,26.58,25.93,26.08,908842,0
2014-06-10,26.12,26.4,26.12,26.35,901000,0
2014-06-11,26.35,27,26.15,26.81,746232,0
2014-06-12,26.83,27.4,26.51,27.1,1114385,0
2014-06-13,27.09,27.66,26.83,27.52,826622,0
2014-06-16,27.55,28.24,27.55,27.89,764736,0
2014-06-17,27.8,28.26,27.53,27.64,601536,0
2014-06-18,27.79,28.21,27.47,27.91,589702,0
2014-06-19,27.97,28.19,27.66,27.89,594061,0
2014-06-20,28.04,28.2,27.37,28,1397651,0
2014-06-23,28.19,28.92,28,28.44,1406622,0
2014-06-24,28.32,28.48,26.53,26.75,1519782,0
2014-06-25,26.55,28.24,26.5,28.22,1058671,0
2014-06-26,28.15,28.4,27.83,28.26,670692,0
2014-06-27,28.07,28.49,28.07,28.45,1552248,0
2014-06-30,28.4,29.36,28.18,29.28,963217,0
2014-07-01,29.94,29.94,28.76,28.93,868217,0
2014-07-02,28.76,28.89,27.96,28.07,761700,0
2014-07-03,28.31,28.47,27.97,28.46,311421,0
2014-07-07,28.4,28.45,27.24,27.3,614937,0
2014-07-08,27.21,27.3,25.9,26.81,973913,0
2014-07-09,26.91,27.17,26.51,27.07,569736,0
2014-07-10,26.64,26.81,26.02,26.61,890758,0
2014-07-11,26.53,26.59,25.88,25.94,647903,0
2014-07-14,26.21,27.06,26.18,26.89,930167,0
2014-07-15,26.79,26.79,25.4,25.49,1382450,0
2014-07-16,25.76,26.66,25.76,26.61,800475,0
2014-07-17,26.55,26.93,25.98,26.05,788722,0
2014-07-18,26.05,26.86,26.05,26.68,596811,0
2014-07-21,26.52,27.35,26.33,27.26,797980,0
2014-07-22,26.77,27.68,26.61,27.4,879358,0
2014-07-23,27.36,27.8,27.04,27.75,503699,0
2014-07-24,27.75,28.25,27.44,27.78,545621,0
2014-07-25,27.42,27.7,27.12,27.32,585716,0
2014-07-28,27.24,27.26,26.53,27.04,751924,0
2014-07-29,27.78,28.22,27.41,27.84,910943,0
2014-07-30,27.97,28.17,27.46,27.75,617524,0
2014-07-31,27.34,27.63,26.4,27.04,1309077,0
2014-08-01,27,27.04,25.71,25.85,1425489,0
2014-08-04,26,27.32,25.77,27.09,890512,0
2014-08-05,26.95,27.07,25.82,26.2,846890,0
2014-08-06,26.02,26.76,25.6,26.46,674761,0
2014-08-07,26.63,28.03,25.66,25.93,1170934,0
2014-08-08,26,26.69,25.6,26.5,1011447,0
2014-08-11,26.74,27.17,26.22,26.91,713059,0
2014-08-12,26.68,26.76,24.75,25.15,1262666,0
2014-08-13,25.44,25.99,25.09,25.56,717376,0
2014-08-14,25.58,25.87,25.02,25.11,568835,0
2014-08-15,25.66,25.79,25.12,25.74,553928,0
2014-08-18,25.99,26.45,25.74,26.21,731022,0
2014-08-19,26.33,26.78,25.95,26.13,588280,0
2014-08-20,26.13,26.27,25.7,25.97,412996,0
2014-08-21,25.97,26.25,25.44,26.14,556019,0
2014-08-22,26.05,26.09,25.45,25.88,482148,0
2014-08-25,25.95,26.24,25.83,26.16,443444,0
2014-08-26,26.27,26.91,26,26.34,668991,0
2014-08-27,26.45,26.78,26.12,26.43,413293,0
2014-08-28,26.38,26.75,26.24,26.63,693171,0
2014-08-29,26.81,27.4,26.52,27.36,523946,0
2014-09-02,27.45,27.63,26.9,27.3,966787,0
2014-09-03,27.52,27.6,26.79,27.13,397383,0
2014-09-04,27.16,27.53,25.68,25.94,864424,0
2014-09-05,25.86,26.4,25.82,26.27,462842,0
2014-09-08,26.29,26.32,24.73,25.11,799821,0
2014-09-09,25.24,25.74,24.26,24.57,899405,0
2014-09-10,24.65,24.7,23.7,24.62,1008034,0
2014-09-11,24.23,24.77,23.74,24.49,2394204,0
2014-09-12,24.45,24.95,24.17,24.67,1102279,0
2014-09-15,24.68,25.36,24.4,25.34,1114703,0
2014-09-16,25.43,26.67,25.42,26.31,1276689,0
2014-09-17,26.42,27.05,26.24,26.57,1084357,0
2014-09-18,26.84,27.38,26.06,26.31,1008536,0
2014-09-19,26.32,26.44,25.72,25.97,1828959,0
2014-09-22,25.74,25.74,24.66,24.86,924831,0
2014-09-23,24.69,25.68,24.69,24.99,982905,0
2014-09-24,25.05,25.93,24.64,25.8,739676,0
2014-09-25,25.6,25.6,24.72,24.97,930905,0
2014-09-26,24.99,25.63,24.71,25.43,586233,0
2014-09-29,25.14,26,25.1,25.99,744373,0
2014-09-30,26.09,26.32,25.31,25.85,1442035,0
2014-10-01,25.75,26.09,24.26,24.37,979186,0
2014-10-02,24.12,24.14,22.59,23.82,1397425,0
2014-10-03,23.85,24.28,23.25,23.66,832190,0
2014-10-06,23.74,23.81,22.7,23.35,633927,0
2014-10-07,23.07,23.34,22.38,22.4,767031,0
2014-10-08,22.2,22.41,20.91,22.38,1330867,0
2014-10-09,22.03,22.07,20.53,20.55,1129046,0
2014-10-10,20.42,21.4,19.13,20.77,2534577,0
2014-10-13,20.48,20.93,19.34,19.57,1590425,0
2014-10-14,20.06,21.01,19.36,19.6,1529939,0
2014-10-15,19,22.1,17.95,22.07,2362839,0
2014-10-16,21.18,24,21.14,23.45,1839344,0
2014-10-17,23.93,24.6,22.03,22.45,1328128,0
2014-10-20,22.56,23.26,22.13,23.26,746634,0
2014-10-21,23.37,24.37,23.36,24.35,828363,0
2014-10-22,24.45,24.7,22.57,22.61,905313,0
2014-10-23,23.06,23.86,22.54,23.31,754850,0
2014-10-24,23.38,23.51,22.78,23.13,550536,0
2014-10-27,22.59,22.68,21.72,22.42,877673,0
2014-10-28,22.69,24.37,22.35,24.32,884857,0
2014-10-29,24.48,25.45,24.31,24.66,996547,0
2014-10-30,24.43,24.8,23.18,23.65,1053434,0
2014-10-31,23.44,24.38,21.85,24.27,919522,0
2014-11-03,24.41,24.96,23.08,23.29,871219,0
2014-11-04,22.59,22.91,21.73,21.98,837858,0
2014-11-05,22.27,23.41,21.85,22.83,707762,0
2014-11-06,21.87,22.56,20.74,22.49,1180021,0
2014-11-07,22.62,24.04,22.44,24.03,1021209,0
2014-11-10,24.46,25.28,22.58,22.6,1278288,0
2014-11-11,22.92,23.55,22.28,23.35,928331,0
2014-11-12,22.93,23.87,22.82,23.34,906146,0
2014-11-13,23.09,23.41,22.05,22.31,1077370,0
2014-11-14,22.31,23.06,22.01,23.01,794976,0
2014-11-17,22.75,23.03,21.53,21.83,950923,0
2014-11-18,21.61,22.37,21.23,21.62,658658,0
2014-11-19,21.64,22.29,20.95,21.72,686870,0
2014-11-20,21.66,22.75,21.5,22.48,566485,0
2014-11-21,22.97,23.67,22.84,23.15,667991,0
2014-11-24,23.04,23.42,22.54,23,593945,0
2014-11-25,23.09,23.34,22.16,22.66,720200,0
2014-11-26,22.18,22.32,21.14,21.15,944179,0
2014-11-28,20.29,20.71,17.54,17.59,1058851,0
2014-12-01,17.4,17.51,15.39,16.4,2017807,0
2014-12-02,16.4,16.66,15.76,15.97,1372077,0
2014-12-03,16.09,17.34,15.76,16.54,1405585,0
2014-12-04,14.08,16.52,14.08,15.99,1633758,0
2014-12-05,15.7,16.19,15.26,15.47,1334287,0
2014-12-08,15.15,15.28,14.15,14.44,1397177,0
2014-12-09,14.26,16.01,14.26,15.92,1465993,0
2014-12-10,15.45,15.78,14.88,15.43,1451105,0
2014-12-11,15.4,16.08,15.13,15.2,962637,0
2014-12-12,14.89,16,14.85,15.24,940953,0
2014-12-15,15.37,15.85,14.83,15.07,1093539,0
2014-12-16,14.84,15.79,14.84,15.21,1497965,0
2014-12-17,15.25,18.11,15.25,17.04,1145027,0
2014-12-18,17.92,18.32,17.34,17.95,1773028,0
2014-12-19,18.05,19.05,17.67,19.02,1479810,0
2014-12-22,18.83,19.19,18.37,18.88,1033455,0
2014-12-23,19.19,19.91,18.91,19.85,815392,0
2014-12-24,19.49,20.2,19.19,19.81,534924,0
2014-12-26,19.86,20.2,19.18,19.4,607904,0
2014-12-29,19.7,20.73,19.49,19.72,1107461,0
2014-12-30,19.42,20.25,19.2,19.84,856843,0
2014-12-31,19.59,20.52,19.09,20.23,1318203,0
2015-01-02,20.01,20.7,19.66,20.65,734489,0
2015-01-05,20.1,20.1,18.28,18.89,1467146,0
2015-01-06,18.63,19.23,18.28,18.3,1169354,0
2015-01-07,18.41,19.29,18.41,19.04,906684,0
2015-01-08,19.3,20.34,18.95,20.11,1263203,0
2015-01-09,20.08,20.35,19.64,19.93,791686,0
2015-01-12,19.35,19.56,18.53,18.81,807226,0
2015-01-13,18.88,19.42,18.49,19.39,893796,0
2015-01-14,19.31,21.12,19.15,20.67,1090093,0
2015-01-15,21.04,21.65,19.92,20,905817,0
2015-01-16,20.02,21.52,20.02,21.42,777162,0
2015-01-20,21.02,21.97,20.64,21.47,818455,0
2015-01-21,21.86,22.49,21.49,22.01,1052038,0
2015-01-22,22.09,22.39,21.09,22.25,723008,0
2015-01-23,22.1,23.04,22,22.1,621416,0
2015-01-26,22.18,22.95,21.44,22.64,706206,0
2015-01-27,22.37,23.22,22,22.7,1107841,0
2015-01-28,22.63,22.82,21.05,21.07,857952,0
2015-01-29,21.32,21.48,20.05,21.31,1141474,0
2015-01-30,20.89,22.1,20.68,21.56,834750,0
2015-02-02,22.09,23.52,21.69,23.43,942588,0
2015-02-03,24.07,25.08,23.76,24.32,2442260,0
2015-02-04,23.42,23.97,21.82,22.9,1410762,0
2015-02-05,23.08,23.4,21.52,22.4,1102842,0
2015-02-06,22.81,22.93,21.96,22.28,952284,0
2015-02-09,22.52,23.97,22.42,23.51,1603426,0
2015-02-10,23.71,23.71,21.87,22.42,1204123,0
2015-02-11,21.99,22.84,21.27,22.41,816608,0
2015-02-12,23.16,24.18,23.02,23.25,1022320,0
2015-02-13,23.84,24.22,23.37,23.57,778623,0
2015-02-17,23.38,24.16,23.09,23.92,540335,0
2015-02-18,23.76,23.92,22.92,23.19,584429,0
2015-02-19,22.65,24.13,22.06,23.72,819645,0
2015-02-20,23.66,23.95,23.1,23.64,553385,0
2015-02-23,23.4,23.58,22.61,23,686397,0
2015-02-24,23.32,23.39,22.63,22.96,435186,0
2015-02-25,23.02,23.25,22.43,22.99,733130,0
2015-02-26,22.68,22.94,22.05,22.5,892363,0
2015-02-27,22.61,22.73,21.65,21.66,751020,0
2015-03-02,21.72,21.72,20.86,21.39,1184700,0
2015-03-03,22.44,23.25,21.63,22.44,1613600,0
2015-03-04,22.53,23.11,22.06,22.94,800500,0
2015-03-05,22.35,22.89,21.96,22.62,728700,0
2015-03-06,22.36,22.69,21.19,21.23,771600,0
2015-03-09,21.28,21.72,20.8,20.91,693300,0
2015-03-10,20.58,21,20.37,20.51,501400,0
2015-03-11,20.55,20.85,19.91,20.78,472700,0
2015-03-12,20.96,21.14,20.68,20.84,506200,0
2015-03-13,20.75,20.92,20.1,20.88,434000,0
2015-03-16,20.51,20.82,19.55,20.41,1406600,0
2015-03-17,20.18,20.49,20,20.21,861100,0
2015-03-18,19.97,20.95,19.62,20.79,1119000,0
2015-03-19,20.28,20.46,19.76,20.16,837600,0
2015-03-20,20.67,21,20.1,20.17,1462700,0
2015-03-23,20.19,20.64,19.54,19.56,821400,0
2015-03-24,19.74,20.27,19.45,20.14,1215900,0
2015-03-25,20.29,21.25,20.29,20.97,1073600,0
2015-03-26,21.75,21.99,21.11,21.42,761200,0
2015-03-27,21.21,21.4,20.65,21.1,709200,0
2015-03-30,21.3,21.89,20.98,21.73,889100,0
2015-03-31,21.65,22.05,21.46,21.92,924569,0
2015-04-01,22.07,22.9,22.01,22.38,1157200,0
2015-04-02,22.11,23.17,22.11,23.13,776500,0
2015-04-06,23.83,25.86,23.59,25.54,2056900,0
2015-04-07,25.5,26.77,25.21,26.73,1723302,0
2015-04-08,26.4,26.8,25.25,25.31,1311100,0
2015-04-09,25.44,26.47,25.22,26.46,1040997,0
2015-04-10,26.91,27.35,26.68,27.25,869900,0
2015-04-13,27.5,28,26.94,27.5,1163300,0
2015-04-14,27.91,29.68,27.63,29.25,1469900,0
2015-04-15,29.4,29.9,28.9,29.35,1648809,0
2015-04-16,27.6,28.05,26.82,27.24,5493116,0
2015-04-17,27.11,27.48,26.4,27.13,1637900,0
2015-04-20,26.77,27.83,26.77,27.25,755487,0
2015-04-21,27.31,27.74,26.37,26.43,917432,0
2015-04-22,26.73,27.3,26.46,26.96,1040737,0
2015-04-23,27.23,28,27.07,27.81,1148800,0
2015-04-24,27.73,27.75,27.07,27.41,1047800,0
2015-04-27,27.44,27.69,26.81,27.02,614700,0
2015-04-28,27.17,27.54,26.73,27.39,613800,0
2015-04-29,27.36,29.05,27.13,28.99,1552000,0
2015-04-30,29.1,29.13,27.66,27.72,1866300,0
2015-05-01,27,27.91,26.65,27.5,1174700,0
2015-05-04,27.51,28,26.8,27.33,984600,0
2015-05-05,27.98,28.37,26.61,26.74,1061700,0
2015-05-06,27.36,27.64,26.45,26.67,873803,0
2015-05-07,26.19,26.19,25.12,25.64,1339266,0
2015-05-08,26.31,26.54,25.28,26.29,777000,0
2015-05-11,26.43,26.58,25.87,26.09,695300,0
2015-05-12,26.02,27.02,25.99,26.82,715025,0
2015-05-13,26.89,27.14,25.98,26.33,556500,0
2015-05-14,26.48,26.72,25.87,25.96,493100,0
2015-05-15,25.68,26.14,25.17,25.86,479105,0
2015-05-18,25.75,26.45,25.24,26.37,893039,0
2015-05-19,25.81,26.34,25.35,25.97,830400,0
2015-05-20,26.07,26.53,25.56,26.46,660300,0
2015-05-21,26.51,27.43,26.49,27.17,716300,0
2015-05-22,26.91,27.69,26.7,27.19,655100,0
2015-05-26,26.69,27.27,26.13,26.36,647978,0
2015-05-27,26.05,27.35,25.9,27.11,725700,0
2015-05-28,26.84,27.32,26.55,27.11,893483,0
2015-05-29,27.23,27.95,27.15,27.54,721400,0
2015-06-01,27.73,27.82,27.17,27.45,513410,0
2015-06-02,27.38,28.35,27.35,27.67,618317,0
2015-06-03,27.58,28.17,27.4,27.8,862400,0
2015-06-04,27.89,27.92,27.15,27.72,657300,0
2015-06-05,27.47,28.62,27.42,28.43,1061800,0
2015-06-08,28.39,28.58,27.5,27.85,602800,0
2015-06-09,28.33,28.64,27.81,27.87,779707,0
2015-06-10,28.29,28.48,27.88,28.01,789165,0
2015-06-11,28.18,28.26,27.68,28,685217,0
2015-06-12,27.87,27.9,27.25,27.32,613100,0
2015-06-15,26.96,27.76,26.93,27.68,968000,0
2015-06-16,27.74,28.14,27.63,28.11,1062800,0
2015-06-17,28.11,28.35,26.56,26.73,1043900,0
2015-06-18,26.92,26.99,26.26,26.35,783200,0
2015-06-19,26.31,26.45,25.53,25.64,1470000,0
2015-06-22,25.77,26.65,25.4,26.27,681000,0
2015-06-23,26.24,26.57,25.97,26.44,790231,0
2015-06-24,26.19,26.62,25.9,26.01,710900,0
2015-06-25,26.19,26.43,25.82,25.96,763100,0
2015-06-26,25.91,25.91,25.1,25.35,1401600,0
2015-06-29,25.03,25.53,24.56,24.58,914400,0
2015-06-30,24.93,25.12,24.37,25,1438512,0
2015-07-01,24.87,24.88,23.3,23.42,1059400,0
2015-07-02,23.57,23.8,23.1,23.17,784500,0
2015-07-06,22.73,22.88,22.13,22.21,1209100,0
2015-07-07,22.43,23.1,21.22,23.04,1667800,0
2015-07-08,22.75,23.37,22.5,22.59,1072900,0
2015-07-09,23.15,23.93,23.09,23.43,974200,0
2015-07-10,23.47,24.6,23.35,23.91,1419800,0
2015-07-13,23.92,24.15,23.01,23.93,1079100,0
2015-07-14,24.11,26.07,23.72,25.88,1636213,0
2015-07-15,25,25.29,23.56,23.96,1461062,0
2015-07-16,24.2,24.2,23.21,23.5,1132300,0
2015-07-17,23.43,23.43,22.1,22.22,1584100,0
2015-07-20,22.25,22.58,20.85,20.9,1356500,0
2015-07-21,20.95,21.56,20.64,20.78,1414600,0
2015-07-22,20.57,20.97,20.33,20.66,984300,0
2015-07-23,20.78,21.55,20.39,21.48,1311200,0
2015-07-24,21.28,21.58,20.64,20.9,1275400,0
2015-07-27,20.49,21.18,20.33,20.5,1144300,0
2015-07-28,20.49,21.43,20.23,21.06,986100,0
2015-07-29,21.04,23.13,20.99,22.94,1743700,0
2015-07-30,22.73,23.21,22.44,22.74,1629400,0
2015-07-31,22.54,22.96,22.02,22.03,1443500,0
2015-08-03,21.71,22.31,21.26,21.47,1568031,0
2015-08-04,21.64,22.09,21.39,21.67,1467700,0
2015-08-05,21.7,22.31,19.5,21.26,3995800,0
2015-08-06,20.89,22.36,20.75,22.28,1670273,0
2015-08-07,22.03,22.74,21.3,21.51,1397900,0
2015-08-10,21.64,22.44,21.3,22.4,1640600,0
2015-08-11,21.63,22.15,21.17,21.84,1205323,0
2015-08-12,21.79,22.79,21.2,22.73,796100,0
2015-08-13,22.52,22.88,22.15,22.56,1064900,0
2015-08-14,22.53,22.96,22.25,22.82,682000,0
2015-08-17,22.78,23,22.43,22.62,549000,0
2015-08-18,22.55,22.83,22.27,22.71,722600,0
2015-08-19,22.41,22.71,21.26,21.55,958900,0
2015-08-20,21.21,21.84,21.13,21.14,894200,0
2015-08-21,20.98,21.45,20.59,21.24,972900,0
2015-08-24,20,21.2,19.43,19.46,1203680,0
2015-08-25,20.36,20.36,19.08,19.14,1086000,0
2015-08-26,19.62,20.09,19.27,20.01,946000,0
2015-08-27,20.7,22.49,20.46,22.11,1648800,0
2015-08-28,22.04,23.14,21.95,22.43,1442500,0
2015-08-31,22.11,23.42,21.72,22.91,1239700,0
2015-09-01,21.93,22.88,21.23,21.47,1453500,0
2015-09-02,21.86,21.94,20.28,21.58,1263500,0
2015-09-03,21.84,22.57,21.16,21.33,1192600,0
2015-09-04,21.03,21.41,20.79,20.99,753400,0
2015-09-08,21.21,21.52,20.56,21.35,886700,0
2015-09-09,21.42,21.94,20.34,20.38,1158900,0
2015-09-10,20.43,20.94,20.2,20.76,699845,0
2015-09-11,20.35,20.59,19.62,19.97,1119300,0
2015-09-14,19.86,19.89,19.21,19.53,573000,0
2015-09-15,19.66,20.46,19.66,20.4,756900,0
2015-09-16,21.34,23.93,21.19,22.94,3355000,0
2015-09-17,22.96,24.05,22.67,23.03,1526985,0
2015-09-18,22.6,22.86,21.97,22.24,1836100,0
2015-09-21,22.73,22.98,22.24,22.41,890400,0
2015-09-22,21.98,22.87,21.89,22.31,1009900,0
2015-09-23,22.3,22.48,21.12,21.32,902300,0
2015-09-24,21.11,21.68,20.55,21.48,1421847,0
2015-09-25,21.86,21.93,20.69,20.78,1410000,0
2015-09-28,20.52,20.73,20.06,20.11,1367759,0
2015-09-29,20.15,20.95,20.01,20.3,1293000,0
2015-09-30,20.58,21.27,20.22,20.74,1415100,0
2015-10-01,21.2,21.94,21.14,21.62,1413100,0
2015-10-02,21.31,23.13,21.04,23.05,1371100,0
2015-10-05,23.5,25.55,23.48,25.33,2089783,0
2015-10-06,25.4,27.25,25.17,27.02,1965800,0
2015-10-07,27.4,28.06,26.09,26.83,2083100,0
2015-10-08,26.99,27.9,26.1,27.48,2238800,0
2015-10-09,27.7,28.25,26.75,27.83,1625000,0
2015-10-12,27.72,27.72,26.54,27.4,1012436,0
2015-10-13,27.25,28.07,27.01,27.14,1504500,0
2015-10-14,26.93,27.36,26.36,27.02,1032600,0
2015-10-15,26,27.47,25.95,27.37,1454300,0
2015-10-16,27.38,27.68,26.22,26.98,1212500,0
2015-10-19,26.32,26.54,25.36,25.71,1431100,0
2015-10-20,25.69,26.72,25.33,25.61,913711,0
2015-10-21,25.5,25.65,24.73,25.16,941600,0
2015-10-22,25.12,26.08,24.81,25.67,1099500,0
2015-10-23,25.53,26.06,24.88,25.51,1630800,0
2015-10-26,25.48,25.54,24.3,24.61,1515600,0
2015-10-27,24.26,25.08,23.84,24.39,1391800,0
2015-10-28,24.6,26.06,24.32,25.69,1511700,0
2015-10-29,25.44,26.97,25.39,25.51,1836300,0
2015-10-30,25.73,26.13,24.75,25.71,1168200,0
2015-11-02,25.44,26.33,25.26,26.05,1360588,0
2015-11-03,26.31,27.33,26.27,26.92,1546800,0
2015-11-04,27.08,27.48,25.91,26.45,1209424,0
2015-11-05,25.57,27.63,25.17,26.62,1931800,0
2015-11-06,26.53,27.2,25.58,26.07,1524700,0
2015-11-09,26.05,27.03,25.6,26.7,1145396,0
2015-11-10,26.47,26.76,25.97,26.69,1145000,0
2015-11-11,26.74,26.82,25.33,25.66,1355000,0
2015-11-12,25.2,25.58,24.6,24.95,973700,0
2015-11-13,25.01,26.15,24.73,26.09,1264100,0
2015-11-16,26.25,27.58,26.09,27.51,1389400,0
2015-11-17,27.34,27.4,26.63,26.71,1158500,0
2015-11-18,27.05,27.49,26.15,27.12,921100,0
2015-11-19,27,27,25.26,25.74,1285300,0
2015-11-20,25.74,25.84,25.12,25.17,796900,0
2015-11-23,25.15,25.58,24.61,25.16,1780900,0
2015-11-24,25.59,26.42,25.29,26.07,1235300,0
2015-11-25,25.88,26.05,25.17,25.64,790300,0
2015-11-27,25.25,25.65,24.8,25.18,434500,0
2015-11-30,25.36,26.14,25.29,25.7,846900,0
2015-12-01,25.73,25.89,25.41,25.53,818887,0
2015-12-02,25.26,25.33,23.76,23.97,1277031,0
2015-12-03,24.49,24.58,23.69,23.9,754750,0
2015-12-04,23.51,24.05,22.51,22.73,1219400,0
2015-12-07,22.29,22.29,20.92,21.09,1852000,0
2015-12-08,20.54,21.42,20.49,21.16,1595754,0
2015-12-09,21.73,22.4,21.25,21.85,1529300,0
2015-12-10,21.92,22.48,21.37,22.31,1117200,0
2015-12-11,22.03,22.5,21.13,21.22,1158800,0
2015-12-14,21.01,21.66,20.91,21.21,1421689,0
2015-12-15,21.65,21.88,21.26,21.61,1081500,0
2015-12-16,21.44,21.57,20.65,21,2100400,0
2015-12-17,21.03,21.14,20,20.66,2050300,0
2015-12-18,20.54,20.96,20.32,20.35,2502400,0
2015-12-21,20.23,20.32,18.87,19.07,1838700,0
2015-12-22,19.07,20.09,18.93,19.95,1463494,0
2015-12-23,20.31,21.53,20.15,21.52,1517400,0
2015-12-24,21.58,21.8,21.04,21.24,421442,0
2015-12-28,20.71,20.74,20.06,20.16,846490,0
2015-12-29,20.57,20.81,20.01,20.46,847540,0
2015-12-30,19.86,20.51,19.54,19.83,1063712,0
2015-12-31,19.79,20.18,19.69,19.77,1178971,0
2016-01-04,19.76,20.02,19.07,19.34,1359575,0
2016-01-05,19.18,19.32,18.25,18.82,1748729,0
2016-01-06,18.11,18.16,17.09,17.29,1872458,0
2016-01-07,16.79,17.32,15.83,15.91,1944118,0
2016-01-08,16,16.12,14.93,15.55,4119800,0
2016-01-11,15.61,15.65,14.295,14.48,2411935,0
2016-01-12,14.59,14.82,13.54,13.92,2677775,0
2016-01-13,14.52,14.55,13.1534,13.34,2607428,0
2016-01-14,13.52,14.56,13.24,14.36,3078331,0
2016-01-15,13.68,14.02,12.97,13.69,2214665,0
2016-01-19,13.96,14.25,12.27,12.58,1762300,0
2016-01-20,12.13,13.51,11.13,13.31,3958891,0
2016-01-21,13.04,14.195,12.95,13.98,2321589,0
2016-01-22,14.81,15.39,14.081,14.58,2990194,0
2016-01-25,14.17,14.78,13.21,13.22,1863806,0
2016-01-26,13.67,13.97,13.085,13.95,1653109,0
2016-01-27,13.7,14.43,13.57,13.91,1427432,0
2016-01-28,14.87,15.65,14.73,15.37,1928511,0
2016-01-29,15.44,16.06,15.2,16.03,1602160,0
2016-02-01,15.52,15.54,14.555,15,1450897,0
2016-02-02,14.22,14.62,13.99,14.35,1370592,0
2016-02-03,14.54,15.07,13.31,15.07,2903840,0
2016-02-04,15.56,15.924,14.61,15.46,2920232,0
2016-02-05,15.46,16.14,14.7425,15.7,3616001,0
2016-02-08,15.3,16.46,14.93,15.97,2984128,0
2016-02-09,15.47,15.67,14.14,14.39,1898194,0
2016-02-10,14.14,15.095,13.82,14.3,1097957,0
2016-02-11,13.99,14.03,12.98,13.71,2920604,0
2016-02-12,13.94,14.76,13.44,14.72,1857812,0
2016-02-16,15.12,15.3599,14.88,15.14,2467215,0
2016-02-17,15.26,16.08,15.02,15.79,1839263,0
2016-02-18,16,16.12,15.03,15.13,1436858,0
2016-02-19,14.99,15.18,14.62,15,1757117,0
2016-02-22,15.54,16.68,15.46,16.41,2121470,0
2016-02-23,16.17,16.21,15.29,15.35,1698123,0
2016-02-24,15.12,15.93,14.9,15.77,1854604,0
2016-02-25,15.8,16.7,14.0209,15.93,2186915,0
2016-02-26,16.5,17.29,16.39,16.54,1146148,0
2016-02-29,16.53,16.53,15.94,16.14,1398998,0
2016-03-01,16.25,16.61,15.375,16.61,1806335,0
2016-03-02,16.5,17.98,16.26,17.96,1662635,0
2016-03-03,18.02,19.24,17.66,19.2,2456256,0
2016-03-04,19.51,20.78,18.89,19.93,2461359,0
2016-03-07,19.97,20.61,19.41,19.82,3238509,0
2016-03-08,20,20,18.02,18.17,7385065,0
2016-03-09,18.79,19.34,18.1,18.71,2279535,0
2016-03-10,18.55,19.41,18.01,19.04,2144222,0
2016-03-11,19.52,20.58,19.465,20.34,2378637,0
2016-03-14,19.66,20.33,19.52,19.77,1102478,0
2016-03-15,19.37,19.5,18.96,19.46,1189486,0
2016-03-16,19.75,20.24,19.45,20.15,1741532,0
2016-03-17,20.3,20.68,20.14,20.43,1919012,0
2016-03-18,20.7,20.94,19.81,19.99,3069993,0
2016-03-21,19.98,20.42,19.79,19.93,1873664,0
2016-03-22,19.67,20.92,19.55,20.74,1055526,0
2016-03-23,20.45,20.74,18.75,18.77,1862746,0
2016-03-24,18.1,19.02,17.54,18.83,1980618,0
2016-03-28,18.94,19.03,18.02,18.46,1155135,0
2016-03-29,17.76,18.82,17.76,18.74,1830112,0
2016-03-30,18.66,19.11,18.23,18.54,2476115,0
2016-03-31,18.51,19.24,18.315,18.96,2820484,0
2016-04-01,18.155,19.14,18.03,18.95,2577573,0
2016-04-04,18.94,19.6,18.59,18.81,1463800,0
2016-04-05,18.62,19.02,18.29,18.65,2038466,0
2016-04-06,18.66,19.75,18.48,19.64,1242646,0
2016-04-07,19.44,20.08,19.21,19.51,1205801,0
2016-04-08,20.21,20.46,19.61,20.21,1333121,0
2016-04-11,20.46,20.48,19.85,19.98,1275780,0
2016-04-12,20.2,21.44,20.08,21.39,2217351,0
2016-04-13,21.63,21.63,20.64,21.27,1296540,0
2016-04-14,21.34,21.66,21.02,21.63,1308578,0
2016-04-15,21.31,21.43,20.7,21.13,823403,0
2016-04-18,20,21.71,19.9,21.44,964796,0
2016-04-19,21.63,22.48,21.38,22.02,1484771,0
2016-04-20,21.84,22.11,21.29,21.57,2122464,0
2016-04-21,21.76,21.775,20.85,21.27,1108761,0
2016-04-22,21.47,22.23,21.245,22.08,1164438,0
2016-04-25,22.03,22.03,21.07,21.42,1261757,0
2016-04-26,21.65,22.44,21.29,22.04,1253160,0
2016-04-27,22.4,23.04,22,22.36,1475923,0
2016-04-28,22.2,22.74,21.7,21.77,1048459,0
2016-04-29,22.01,22.56,20.95,21.55,1559897,0
2016-05-02,21.56,22.04,21.01,21.84,1497879,0
2016-05-03,21.15,21.45,20.54,20.83,1771683,0
2016-05-04,20.31,21.63,19.4,19.64,2575368,0
2016-05-05,20.59,20.96,19.62,20.06,1713367,0
2016-05-06,19.72,20.64,19.71,20.08,1093552,0
2016-05-09,19.83,19.99,19.23,19.61,1589820,0
2016-05-10,19.73,20.955,19.67,20.87,1273208,0
2016-05-11,20.77,21.81,20.44,21.25,1309545,0
2016-05-12,21.74,22.28,21.04,21.59,993370,0
2016-05-13,21.35,21.72,20.66,20.7,846079,0
2016-05-16,21.45,22.1,21.42,21.83,1188905,0
2016-05-17,22.03,22.78,21.93,22.5,1181520,0
2016-05-18,22.49,22.89,21.97,22.22,1169927,0
2016-05-19,21.79,22.02,21.05,21.75,851234,0
2016-05-20,21.85,22.075,21.06,22.04,847066,0
2016-05-23,21.74,22.22,21.51,21.91,1175576,0
2016-05-24,22.17,22.35,21.56,22.03,898704,0
2016-05-25,22.37,22.82,22.18,22.54,782232,0
2016-05-26,22.88,23.23,22.49,23.01,1135082,0
2016-05-27,22.94,22.94,22.23,22.47,981501,0
2016-05-31,22.6,23.18,22.52,22.72,1170417,0
2016-06-01,22.26,22.92,21.83,22.86,969122,0
2016-06-02,22.42,22.8,22.07,22.78,936384,0
2016-06-03,22.89,23,22.26,22.52,1002540,0
2016-06-06,22.86,23.395,22.59,23.38,908431,0
2016-06-07,23.75,24.42,23.365,24.22,1259658,0
2016-06-08,24.75,25.54,24.14,24.22,1131092,0
2016-06-09,23.81,24.32,23.48,23.71,1087372,0
2016-06-10,23.13,23.44,22.26,22.29,715768,0
2016-06-13,21.92,22.295,21.7001,22.1,1803927,0
2016-06-14,22.05,22.63,21.475,22.08,1190628,0
2016-06-15,21.94,22.78,21.65,22.26,1296816,0
2016-06-16,21.76,21.81,20.9229,21.66,1063604,0
2016-06-17,21.91,22.54,21.91,22.28,1296817,0
2016-06-20,22.8,23.25,22.36,22.38,694983,0
2016-06-21,22.18,22.76,21.63,22.69,1133719,0
2016-06-22,22.89,22.97,21.9901,22.29,594016,0
2016-06-23,22.6,22.9,22.3,22.72,856975,0
2016-06-24,21.28,21.93,20.55,20.68,2430863,0
2016-06-27,20.13,20.62,19.28,19.52,1392942,0
2016-06-28,20.31,20.52,19.94,20.07,2144715,0
2016-06-29,20.87,21.43,20.22,21.17,2292299,0
2016-06-30,21.13,21.14,19.61,19.8,3336434,0
2016-07-01,19.84,20.67,19.82,20.52,1308078,0
2016-07-05,19.96,20.27,19.43,19.76,1565887,0
2016-07-06,19.62,20.27,19.4984,20.24,1157240,0
2016-07-07,20.8,21.05,19.42,19.78,1371069,0
2016-07-08,20.25,20.91,20.07,20.79,1532686,0
2016-07-11,21.03,21.25,20.68,20.79,1171753,0
2016-07-12,21.79,22.79,21.46,22.36,1297880,0
2016-07-13,22.71,22.71,21.36,21.79,1330839,0
2016-07-14,22.32,22.448,21.88,22,1020169,0
2016-07-15,22.31,23,21.91,22.05,1079733,0
2016-07-18,22.24,22.28,21.6,22.24,942323,0
2016-07-19,22.2,22.25,21.08,21.45,1503393,0
2016-07-20,21.21,21.4,20.44,21.22,1756124,0
2016-07-21,21.34,22.02,21.04,21.07,1692582,0
2016-07-22,21.24,21.3,20.7801,21.08,1025201,0
2016-07-25,20.77,20.85,19.9,20.09,1261961,0
2016-07-26,19.9,20.36,19.69,20.35,1161303,0
2016-07-27,20.51,20.885,19.64,19.78,1906540,0
2016-07-28,19.78,20.56,19.78,20.3,1836442,0
2016-07-29,19.94,21.15,19.92,21.09,1591978,0
2016-08-01,20.91,21.15,19.44,19.54,1469345,0
2016-08-02,19.7,19.98,18.56,19.31,2461919,0
2016-08-03,19.29,20.15,18.87,20.05,1900845,0
2016-08-04,19.99,22.88,19.92,21.19,4634573,0
2016-08-05,21.43,21.67,20.64,21.6,1635345,0
2016-08-08,21.98,22.46,21.37,21.92,1484627,0
2016-08-09,22.11,22.46,21.64,22.08,1901897,0
2016-08-10,22.34,22.84,21.97,22.07,1583914,0
2016-08-11,22.47,23.36,22.015,22.94,1281158,0
2016-08-12,23.12,23.15,22.41,23.05,1261065,0
2016-08-15,23.29,23.91,23.27,23.66,1157977,0
2016-08-16,23.54,23.77,23.16,23.49,1046755,0
2016-08-17,23.47,23.47,22.49,23.14,1346135,0
2016-08-18,23.28,24.39,23.23,24.27,1260867,0
2016-08-19,24.17,24.17,23.44,23.52,1751298,0
2016-08-22,23.02,23.105,22.59,22.7,1447086,0
2016-08-23,22.57,23.12,22.57,22.85,1674269,0
2016-08-24,22.56,23.59,22.54,23.36,2175361,0
2016-08-25,23.31,24.06,23.2,23.6,1574409,0
2016-08-26,23.83,24.38,23.52,23.9,1438147,0
2016-08-29,23.84,24.41,23.58,24.06,1080253,0
2016-08-30,24.47,24.47,23.26,23.44,1731979,0
2016-08-31,23.26,23.44,22.52,22.95,1273241,0
2016-09-01,22.78,23.03,22.42,23,1085603,0
2016-09-02,23.66,24.1,23.385,23.72,1214452,0
2016-09-06,23.92,24.24,23.6,23.94,1048097,0
2016-09-07,24.15,24.3,23.645,24.08,1700434,0
2016-09-08,24.38,24.4,23.57,24.06,1944325,0
2016-09-09,23.58,23.97,22.86,22.86,1315581,0
2016-09-12,22.47,23.135,22.18,22.93,1185489,0
2016-09-13,22.3,22.42,21.22,21.63,1474973,0
2016-09-14,21.46,21.86,20.905,20.93,1226919,0
2016-09-15,21.04,21.63,20.81,21.18,1377232,0
2016-09-16,20.78,20.89,20.35,20.69,1998754,0
2016-09-19,20.99,21.285,20.63,21,1492243,0
2016-09-20,20.9,20.96,20.45,20.49,1259586,0
2016-09-21,21.16,22.02,20.82,21.95,1718130,0
2016-09-22,22.46,22.79,22.295,22.34,1983770,0
2016-09-23,22.2,22.66,21.02,21.2,1490504,0
2016-09-26,21.3,21.68,20.98,21.07,1499383,0
2016-09-27,20.68,20.69,19.985,20.47,1876039,0
2016-09-28,20.62,23.06,20.42,23.03,2993135,0
2016-09-29,23.05,24.46,22.93,23.97,2359533,0
2016-09-30,24.2,24.71,23.76,24.34,2102573,0
2016-10-03,24.38,24.49,23.3,23.59,1761255,0
2016-10-04,23.59,23.92,22.96,22.99,1889279,0
2016-10-05,23.52,24.07,23.09,23.82,1534835,0
2016-10-06,23.95,24.28,23.34,23.94,1541604,0
2016-10-07,23.91,24.18,23.495,23.68,1477868,0
2016-10-10,23.96,24.43,23.79,24.27,1381324,0
2016-10-11,24.17,24.44,23.81,24.2,1353197,0
2016-10-12,23.97,24.36,23.42,23.88,1996309,0
2016-10-13,23.59,23.93,23.3,23.67,1289046,0
2016-10-14,23.66,23.98,23.06,23.23,1028877,0
2016-10-17,23.18,23.39,22.82,23.27,1035801,0
2016-10-18,23.83,23.87,22.9,23.08,763974,0
2016-10-19,23.38,24.23,23.21,23.66,961529,0
2016-10-20,23.34,23.76,22.985,23.38,987222,0
2016-10-21,23.05,24.21,23.03,23.94,1297903,0
2016-10-24,24.04,24.75,23.47,24.11,1919491,0
2016-10-25,24.01,24.01,23.13,23.31,1312189,0
2016-10-26,23,23.47,22.325,22.7,1735799,0
2016-10-27,22.94,23.17,22.495,22.56,937720,0
2016-10-28,22.42,23.19,22.14,22.29,1357674,0
2016-10-31,22.11,22.11,21.43,21.81,1580916,0
2016-11-01,22.18,22.82,21.59,22.64,2679861,0
2016-11-02,22.49,22.49,20.76,21.31,2573686,0
2016-11-03,21.9,21.9,20.77,21,1572076,0
2016-11-04,20.89,21.35,20.45,20.67,1899000,0
2016-11-07,21.22,21.6,20.93,21.28,1583641,0
2016-11-08,21.04,21.99,20.96,21.85,1064073,0
2016-11-09,22.03,23.04,21.66,22.9,1297573,0
2016-11-10,22.75,23.51,22.45,23.26,1106971,0
2016-11-11,22.96,23.55,22.55,23.3,1534496,0
2016-11-14,23.23,23.43,22.6,23.38,1071118,0
2016-11-15,23.98,25.25,23.7,24.71,1908286,0
2016-11-16,24.78,25.17,24.06,24.26,1649992,0
2016-11-17,24.63,24.99,23.81,24,1466084,0
2016-11-18,24.08,24.88,23.7,24.51,1399595,0
2016-11-21,25.3,25.74,25.05,25.74,1347333,0
2016-11-22,25.74,25.94,25.23,25.68,1881995,0
2016-11-23,25.28,25.95,25.28,25.79,823284,0
2016-11-25,25.6,25.86,25.26,25.41,334181,0
2016-11-28,25.35,25.54,23.6,23.71,1043360,0
2016-11-29,22.9,23.36,22.24,22.68,2472643,0
2016-11-30,24.62,27.3,24.62,26.64,4123812,0
2016-12-01,27.62,27.71,26.04,26.32,2194321,0
2016-12-02,26.06,26.335,25.18,25.66,1590920,0
2016-12-05,26.25,26.42,25.28,25.43,1888656,0
2016-12-06,24.73,25.05,24.27,24.93,6145575,0
2016-12-07,24.89,25.245,24.6,24.8,1927106,0
2016-12-08,25.11,25.67,24.88,25.62,1947118,0
2016-12-09,25.93,26.47,25.443,25.97,1245956,0
2016-12-12,26.79,27.57,25.99,26.15,1307097,0
2016-12-13,26.67,27.22,26.15,26.44,1445121,0
2016-12-14,25.81,26.1734,25.19,25.42,1374728,0
2016-12-15,25.19,26.33,24.81,26,1813228,0
2016-12-16,26.2,26.2,25.19,25.92,2268682,0
2016-12-19,25.72,26.34,25.5,26.04,1204683,0
2016-12-20,26.45,26.45,25.25,25.28,1221996,0
2016-12-21,25.62,25.75,25,25.07,670707,0
2016-12-22,25.14,25.4,24.98,25.12,507275,0
2016-12-23,24.95,25.48,24.9401,25.46,499028,0
2016-12-27,25.53,26.26,25.5,26.22,815622,0
2016-12-28,26.29,26.39,25.65,25.84,635012,0
2016-12-29,25.72,26.069,25.5,26.01,911727,0
2016-12-30,25.86,26.21,25.61,25.76,596124,0
2017-01-03,26.35,26.66,25.45,26.19,1320457,0
2017-01-04,26.4,26.99,26.09,26.98,1180826,0
2017-01-05,27.02,27.4,26.61,26.95,1045050,0
2017-01-06,27.08,27.27,26.43,26.53,889542,0
2017-01-09,26.28,26.28,25.3,25.34,1015025,0
2017-01-10,25.43,25.65,25.05,25.23,981030,0
2017-01-11,25.42,25.42,24.8,25.01,1427647,0
2017-01-12,25.3,25.47,24.09,24.44,1282912,0
2017-01-13,24.36,24.695,24.1,24.32,1250218,0
2017-01-17,24.92,25.055,24.32,24.67,1258540,0
2017-01-18,24.25,24.67,24.02,24.4,979139,0
2017-01-19,24.52,24.67,24.13,24.46,620713,0
2017-01-20,24.77,25.58,24.77,25.19,1185873,0
2017-01-23,24.9,25.22,24.79,25.12,991667,0
2017-01-24,25.35,26.44,25.31,26.15,1422921,0
2017-01-25,26.03,26.99,26.03,26.88,1098702,0
2017-01-26,27.18,27.72,27,27.14,1315051,0
2017-01-27,26.82,27.15,26.16,26.62,1035933,0
2017-01-30,26.45,26.48,25.52,25.82,1456150,0
2017-01-31,26.02,26.34,25.41,26.33,1112680,0
2017-02-01,26.55,26.55,25.62,26.02,1044148,0
2017-02-02,26.17,26.515,25.46,26.32,1181736,0
2017-02-03,27,28.49,27,28.46,1840994,0
2017-02-06,28.47,28.51,27.48,27.73,1073160,0
2017-02-07,27.44,27.73,26.69,27.09,1163186,0
2017-02-08,26.73,27.1,25.91,26.27,1812168,0
2017-02-09,26.74,27.15,26.54,26.95,731603,0
2017-02-10,27.48,27.7,27.1,27.26,768431,0
2017-02-13,27.11,27.42,26.73,26.88,648404,0
2017-02-14,26.93,27.03,26.57,26.97,1148469,0
2017-02-15,26.73,27.46,26.65,27.26,775498,0
2017-02-16,27.3,27.58,26.78,26.86,667351,0
2017-02-17,27.02,27.77,26.7,26.8,2925893,0
2017-02-21,27.2,27.37,26.725,26.74,1768742,0
2017-02-22,26.44,26.79,25.54,25.56,1678652,0
2017-02-23,25.53,26.55,24.92,25.3,1835326,0
2017-02-24,24.96,25.06,24.32,24.42,1875054,0
2017-02-27,24.65,24.8999,24.39,24.56,1410480,0
2017-02-28,24.28,24.46,23.9,24.07,1398386,0
2017-03-01,24.97,25.045,24.97,24.97,1398352,0
2017-03-02,24.74,25.06,24.07,24.09,791279,0
2017-03-03,24.25,24.46,23.74,23.9,875252,0
2017-03-06,23.93,24.1,23.56,24.02,1319975,0
2017-03-07,24.11,24.34,23.31,23.94,1445489,0
2017-03-08,23.73,23.99,22.5,22.54,1633615,0
2017-03-09,22.53,23.61,22.2181,23.51,2023889,0
2017-03-10,23.72,23.87,22.96,23.32,1330386,0
2017-03-13,23.3,23.64,22.92,23.13,1283143,0
2017-03-14,22.66,23.07,22.22,22.92,1177873,0
2017-03-15,23.42,24.005,23.18,23.88,1815375,0
2017-03-16,23.93,23.93,23.06,23.26,1076907,0
2017-03-17,23.38,23.57,22.96,23.1,1822560,0
2017-03-20,22.76,23.17,22.56,23.06,1237702,0
2017-03-21,23.16,23.48,22.58,22.66,1494333,0
2017-03-22,22.34,22.88,21.87,22.09,1331323,0
2017-03-23,22.02,22.16,21.31,21.85,2264849,0
2017-03-24,22.02,22.19,21.65,21.84,1811839,0
2017-03-27,21.27,22.28,21.15,22.19,1511113,0
2017-03-28,22.22,22.92,22.14,22.84,1476637,0
2017-03-29,22.72,23.35,22.59,23.33,1391616,0
2017-03-30,23.41,23.76,23.1,23.43,1439681,0
2017-03-31,23.27,23.87,23.27,23.79,1045748,0
2017-04-03,23.83,23.94,23.13,23.68,947786,0
2017-04-04,23.69,24.145,23.55,23.99,998308,0
2017-04-05,24.12,24.62,23.61,23.83,3142070,0
2017-04-06,23.93,24.38,23.76,24.07,1206535,0
2017-04-07,24.08,24.219,23.65,23.69,1207453,0
2017-04-10,23.87,24.27,23.76,24.12,655432,0
2017-04-11,24.04,24.35,23.87,24.1,900708,0
2017-04-12,24.05,24.29,23.25,23.31,1231119,0
2017-04-13,23.42,23.49,22.25,22.36,1397800,0
2017-04-17,22.37,22.69,22.17,22.67,958825,0
2017-04-18,22.31,22.67,21.96,22.21,1243562,0
2017-04-19,22.28,22.47,21.19,21.22,2016407,0
2017-04-20,21.33,21.71,21.17,21.42,1130317,0
2017-04-21,21.39,21.915,21.22,21.76,1795380,0
2017-04-24,22.07,22.14,21.64,22.03,2133443,0
2017-04-25,22.28,22.79,21.84,22.73,1562516,0
2017-04-26,22.5,23.3,22.5,22.79,1740880,0
2017-04-27,22.46,22.46,21.51,21.93,1122281,0
2017-04-28,22.21,22.21,21.53,21.68,908232,0
2017-05-01,21.63,21.94,21.32,21.71,1149547,0
2017-05-02,21.77,22.26,21.27,21.43,1212679,0
2017-05-03,21.33,22.055,21.07,21.88,1632807,0
2017-05-04,22.21,23.18,21.3,22.09,3739330,0
2017-05-05,22.3,23.41,22.0771,23.41,2268266,0
2017-05-08,23.42,24.06,23.19,23.87,2047089,0
2017-05-09,23.97,24.08,23.42,23.79,1781713,0
2017-05-10,24.26,24.71,23.89,24.31,2561691,0
2017-05-11,24.43,24.6,23.715,23.75,1202056,0
2017-05-12,23.68,23.9583,23.37,23.5,1321190,0
2017-05-15,24.4,24.62,23.59,23.72,1031423,0
2017-05-16,23.96,24.08,23.31,23.61,1222216,0
2017-05-17,23.28,23.72,23.14,23.3,1601291,0
2017-05-18,23.05,23.81,22.94,23.26,1215994,0
2017-05-19,23.41,24.425,23.35,24.35,1356316,0
2017-05-22,24.52,24.63,23.8382,23.91,1204673,0
2017-05-23,23.98,24.14,23.7,24.02,847683,0
2017-05-24,23.77,24.44,23.43,23.48,1024299,0
2017-05-25,23.25,24.01,22.37,22.7,1358337,0
2017-05-26,23.65,24.285,23.48,23.89,4709909,0
2017-05-30,23.67,24,23.42,23.6,3244502,0
2017-05-31,23.23,23.6,22.55,22.79,2734851,0
2017-06-01,22.89,23.89,22.66,23.45,16802380,0
2017-06-02,23.36,23.46,22.69,23.18,2561358,0
2017-06-05,22.95,23.21,22.755,22.89,1696356,0
2017-06-06,22.73,23.66,22.55,23.64,1647916,0
2017-06-07,23.35,23.74,22.14,22.26,2658496,0
2017-06-08,22.06,22.515,21.83,22.27,2510748,0
2017-06-09,22.37,23.37,22.18,23.15,2248774,0
2017-06-12,23.29,23.67,22.83,23.42,2819713,0
2017-06-13,23.45,23.97,23.16,23.85,1737703,0
2017-06-14,23.64,23.75,22.6,22.98,2206486,0
2017-06-15,22.77,23.15,21.445,21.6,1982053,0
2017-06-16,21.54,21.8099,21.165,21.62,2919066,0
2017-06-19,21.67,21.715,21.21,21.48,1419797,0
2017-06-20,21,21.9,20.735,21.74,2158259,0
2017-06-21,21.54,22.03,20.89,21.14,2224421,0
2017-06-22,21.25,21.6,20.54,20.58,2216115,0
2017-06-23,20.6,20.86,20.31,20.74,2427277,0
2017-06-26,20.81,20.8964,20.29,20.55,1763558,0
2017-06-27,20.7,20.78,20.3,20.3,1440735,0
2017-06-28,20.36,20.955,20.13,20.62,1491284,0
2017-06-29,20.67,21.18,20.58,21.01,2511641,0
2017-06-30,21.17,21.64,20.76,21.37,1669035,0
2017-07-03,21.52,22.06,21.51,21.98,714197,0
2017-07-05,21.62,21.74,21.07,21.51,1710892,0
2017-07-06,21.69,22.07,20.99,21.06,1755977,0
2017-07-07,20.75,21.22,20.5199,21.12,1450120,0
2017-07-10,21.05,21.84,20.89,21.65,988373,0
2017-07-11,21.69,22.01,21.29,21.95,1490401,0
2017-07-12,22.26,22.73,21.79,22.04,2210741,0
2017-07-13,22.05,22.55,21.88,22.53,1668989,0
2017-07-14,22.59,22.96,22.3941,22.76,1561218,0
2017-07-17,22.72,23.16,22.72,22.96,1182682,0
2017-07-18,23.25,23.33,22.4,22.62,1269295,0
2017-07-19,22.47,23.66,22.46,23.49,1451393,0
2017-07-20,23.61,23.91,23.05,23.11,1222681,0
2017-07-21,23.4,23.66,22.81,22.97,2162768,0
2017-07-24,23.11,23.66,22.94,23.32,1659055,0
2017-07-25,23.82,24.64,23.78,24.31,1780647,0
2017-07-26,24.63,25.03,24.18,24.19,1669041,0
2017-07-27,24.35,24.68,24.1,24.63,1139251,0
2017-07-28,24.57,25.08,24.52,24.74,970356,0
2017-07-31,24.65,24.79,24.181,24.26,1449371,0
2017-08-01,24.26,24.345,23.8294,24,1454370,0
2017-08-02,23.73,24.1699,23.32,24.04,1551389,0
2017-08-03,24.25,24.56,21.81,21.86,2880723,0
2017-08-04,21.9,23.48,21.9,23.42,2033435,0
2017-08-07,23.37,23.9,23.2263,23.79,1733219,0
2017-08-08,23.68,24.44,23.61,23.71,2083815,0
2017-08-09,23.86,24.3367,23.86,24.28,1214535,0
2017-08-10,24.43,24.77,24.16,24.17,1558575,0
2017-08-11,23.98,24.515,23.9,24.25,1205173,0
2017-08-14,24.28,24.32,23.51,23.59,1195047,0
2017-08-15,23.51,23.78,23.13,23.73,868798,0
2017-08-16,23.72,23.99,23.3,23.56,698044,0
2017-08-17,23.22,23.91,22.86,22.86,1115873,0
2017-08-18,22.84,23.55,22.81,23.24,1185605,0
2017-08-21,23.2,23.2,22.79,23.01,940492,0
2017-08-22,23.16,23.4,23.065,23.23,590657,0
2017-08-23,23.1,23.68,23.03,23.32,778703,0
2017-08-24,23.11,23.5,23.06,23.26,670488,0
2017-08-25,23.38,23.52,23.25,23.34,487673,0
2017-08-28,23.34,23.3833,22.66,23.25,697966,0
2017-08-29,23.04,23.25,22.62,22.96,701423,0
2017-08-30,22.8,23.07,22.52,22.94,906747,0
2017-08-31,23.19,23.75,23.05,23.58,1022298,0
2017-09-01,23.66,24.08,23.33,23.92,921524,0
2017-09-05,24.16,24.3425,23.54,23.78,1030443,0
2017-09-06,23.96,24.48,23.84,24.44,1284999,0
2017-09-07,24.32,24.37,23.65,24.2,1263185,0
2017-09-08,24.11,24.11,22.89,23.01,1156766,0
2017-09-11,23.1,23.49,22.87,23.04,1030704,0
2017-09-12,23.15,23.74,23.06,23.28,1319691,0
2017-09-13,23.37,24.28,23.28,24.01,1728557,0
2017-09-14,24.23,24.57,23.66,23.94,1551223,0
2017-09-15,24.05,24.44,23.82,24.39,2105943,0
2017-09-18,24.23,24.79,24.2,24.75,1113426,0
2017-09-19,24.83,25.08,24.46,24.74,992829,0
2017-09-20,24.94,25.62,24.8,25.41,1033408,0
2017-09-21,25.33,25.705,24.98,25.68,925978,0
2017-09-22,25.59,25.82,25.43,25.47,810368,0
2017-09-25,25.93,26.975,25.88,26.76,1655432,0
2017-09-26,26.65,27.29,26.51,26.99,1541077,0
2017-09-27,27.18,27.56,26.68,27.35,1263406,0
2017-09-28,27.34,27.78,27.11,27.34,1362356,0
2017-09-29,27.15,27.47,26.98,27.15,1048332,0
2017-10-02,26.6,27.29,26.34,27.18,1135157,0
2017-10-03,27.08,27.7,27.06,27.67,1277254,0
2017-10-04,27.69,27.875,27.13,27.32,671444,0
2017-10-05,26.3,26.97,25.82,26.48,10831918,0
2017-10-06,26.06,26.63,25.87,25.94,2364729,0
2017-10-09,26.08,26.23,25.98,26.15,1157311,0
2017-10-10,26.56,26.63,25.72,25.73,1914219,0
2017-10-11,25.87,26.06,25.48,26,1120091,0
2017-10-12,25.69,26.07,25.48,25.84,1175491,0
2017-10-13,26.03,26.2,25.8,25.84,877048,0
2017-10-16,26.12,26.578,26.12,26.54,1195800,0
2017-10-17,26.68,26.84,26.34,26.49,1072302,0
2017-10-18,26.43,26.79,26.26,26.26,1123369,0
2017-10-19,26.04,26.25,25.68,25.84,1040536,0
2017-10-20,26.0427,26.0427,25.605,25.79,1064780,0
2017-10-23,25.86,25.95,25.38,25.4,893590,0
2017-10-24,25.62,25.95,24.95,25.11,1111716,0
2017-10-25,24.89,25.09,24.28,24.73,1351334,0
2017-10-26,24.79,24.79,24.04,24.73,1746265,0
2017-10-27,24.58,25.68,24.4631,25.53,1077872,0
2017-10-30,25.73,26.38,25.6806,26.05,1877979,0
2017-10-31,26.09,26.645,25.84,26.55,1443590,0
2017-11-01,26.91,27.21,26.69,27.06,1615951,0
2017-11-02,26.91,27.03,26.44,26.72,1018546,0
2017-11-03,26.74,27.38,26.49,27,1321931,0
2017-11-06,28.19,28.29,28.19,28.19,1937284,0
2017-11-07,28.55,29.02,28.05,28.32,3694408,0
2017-11-08,28.18,28.6,27.68,27.98,1642817,0
2017-11-09,27.91,28.8,27.86,28.6,1557249,0
2017-11-10,28.6,29,28.41,28.83,1547333,0
