Date,Open,High,Low,Close,Volume,OpenInt
2013-05-09,14.023,14.231,13.692,13.734,6595941,0
2013-05-10,13.734,13.984,13.643,13.859,868142,0
2013-05-13,13.89,13.966,13.859,13.9,248599,0
2013-05-14,14.017,14.017,13.859,13.966,477152,0
2013-05-15,13.966,13.984,13.908,13.941,226519,0
2013-05-16,13.908,14.023,13.908,13.941,244923,0
2013-05-17,13.934,14.149,13.934,14.141,252838,0
2013-05-20,14.19,14.382,14.108,14.231,421838,0
2013-05-21,14.231,14.687,14.231,14.497,338840,0
2013-05-22,14.463,14.928,14.463,14.811,524851,0
2013-05-23,14.696,14.771,14.382,14.398,348437,0
2013-05-24,14.414,14.862,14.414,14.829,406682,0
2013-05-28,14.904,15.095,14.771,15.03,361870,0
2013-05-29,14.963,15.102,14.855,15.021,302027,0
2013-05-30,15.044,15.46,15.044,15.37,341035,0
2013-05-31,15.342,15.52,15.233,15.342,258872,0
2013-06-03,15.518,16.497,15.518,16.364,840557,0
2013-06-04,16.662,17.036,16.306,17.036,1024609,0
2013-06-05,17.011,17.31,16.555,16.572,511198,0
2013-06-06,16.515,17.036,16.515,16.954,223387,0
2013-06-07,16.987,17.336,16.846,17.096,201309,0
2013-06-10,17.179,17.31,17.096,17.253,182930,0
2013-06-11,17.011,17.096,16.812,16.846,200629,0
2013-06-12,16.879,17.22,16.879,16.945,126740,0
2013-06-13,16.904,17.22,16.605,17.22,176802,0
2013-06-14,17.343,17.509,17.062,17.301,143691,0
2013-06-17,17.393,17.592,17.096,17.22,137222,0
2013-06-18,17.368,17.426,17.145,17.211,116258,0
2013-06-19,17.418,17.418,17.096,17.096,103684,0
2013-06-20,16.846,17.22,16.223,16.523,221523,0
2013-06-21,16.597,16.796,15.883,16.116,192022,0
2013-06-24,16.371,16.371,15.451,15.55,440903,0
2013-06-25,15.608,16.131,15.608,15.933,207205,0
2013-06-26,16.175,16.763,16.057,16.331,280332,0
2013-06-27,16.265,17.295,16.265,17.186,153010,0
2013-06-28,17.74,18.199,17.383,17.773,180968,0
2013-07-01,17.708,18.115,17.585,17.916,221786,0
2013-07-02,18.005,18.2,17.768,18.081,122891,0
2013-07-03,18.073,18.09,16.65,17.223,351341,0
2013-07-05,17.75,17.791,17.31,17.502,119001,0
2013-07-08,17.518,17.766,17.418,17.618,108180,0
2013-07-09,17.958,17.958,17.477,17.708,141823,0
2013-07-10,17.592,17.841,17.592,17.65,69534,0
2013-07-11,18.165,18.165,17.66,17.841,126420,0
2013-07-12,17.753,18.207,17.735,18.207,130965,0
2013-07-15,18.256,18.315,17.958,18.315,133480,0
2013-07-16,18.359,18.671,18.124,18.587,280253,0
2013-07-17,18.831,19.353,18.427,19.193,238172,0
2013-07-18,19.078,19.336,18.962,19.252,80078,0
2013-07-19,19.143,19.808,19.034,19.716,223405,0
2013-07-22,19.717,20.938,19.717,20.272,250889,0
2013-07-23,20.248,20.523,19.999,20.024,165515,0
2013-07-24,20.248,20.322,19.832,20.148,340485,0
2013-07-25,20.492,21.477,20.366,20.838,250297,0
2013-07-26,20.998,21.233,20.744,20.862,146785,0
2013-07-29,20.879,20.879,20.061,20.145,273901,0
2013-07-30,20.247,20.5,20.12,20.314,113265,0
2013-07-31,20.852,20.852,20.281,20.389,92403,0
2013-08-01,20.357,20.534,19.775,20.331,186353,0
2013-08-02,20.07,20.617,19.833,20.517,57405,0
2013-08-05,20.5,21.021,20.221,21.013,84292,0
2013-08-06,20.954,21.275,20.954,21.148,164214,0
2013-08-07,21.207,21.444,20.474,20.744,224864,0
2013-08-08,20.962,21.14,20.777,20.862,68164,0
2013-08-09,20.93,20.93,20.474,20.643,76257,0
2013-08-12,21.148,22.328,21.148,21.739,773422,0
2013-08-13,22.328,23.095,21.697,21.739,513640,0
2013-08-14,21.687,24.014,21.679,23.44,573347,0
2013-08-15,23.33,24.08,22.833,23.38,381230,0
2013-08-16,23.507,24.847,23.415,23.903,449007,0
2013-08-19,24.131,25.672,23.945,24.594,345586,0
2013-08-20,24.67,25.066,24.055,24.83,358258,0
2013-08-21,25.184,25.538,24.434,25.074,428292,0
2013-08-22,24.434,25.058,24.014,24.729,334898,0
2013-08-23,24.224,24.67,23.237,23.549,369324,0
2013-08-26,23.911,24.29,23.432,23.971,245032,0
2013-08-27,23.961,24.131,22.193,22.664,291169,0
2013-08-28,22.505,23.693,22.328,23.388,242657,0
2013-08-29,23.424,25.125,23.28,24.84,386968,0
2013-08-30,25.407,25.407,24.621,24.829,120995,0
2013-09-03,25.049,25.488,24.214,25.404,198500,0
2013-09-04,25.36,26.128,24.763,26.128,233808,0
2013-09-05,26.238,27.391,25.909,26.845,189721,0
2013-09-06,26.794,26.794,26.12,26.507,114435,0
2013-09-09,27.08,27.467,26.717,27.265,155712,0
2013-09-10,27.803,27.803,27.148,27.358,179488,0
2013-09-11,27.435,27.435,26.549,27.037,125471,0
2013-09-12,27.341,27.341,26.634,26.87,99080,0
2013-09-13,27.037,27.148,25.538,26.852,177758,0
2013-09-16,27.341,27.383,26.885,26.971,141406,0
2013-09-17,26.954,27.088,26.582,26.785,77636,0
2013-09-18,26.945,26.954,26.33,26.937,113535,0
2013-09-19,26.962,27.594,26.305,27.299,387921,0
2013-09-20,27.594,27.594,26.785,26.928,96940,0
2013-09-23,26.878,27.03,26.541,26.541,87390,0
2013-09-24,26.59,27.105,26.575,26.717,81018,0
2013-09-25,26.759,27.046,26.75,26.759,66475,0
2013-09-26,26.852,26.962,26.398,26.398,66052,0
2013-09-27,26.22,26.81,24.931,26.253,233740,0
2013-09-30,26.493,26.622,25.855,26.468,119146,0
2013-10-01,25.867,25.867,25.267,25.538,109761,0
2013-10-02,25.495,26.431,25.37,26.094,89572,0
2013-10-03,25.951,26.624,25.412,25.428,102081,0
2013-10-04,25.546,25.715,25.394,25.538,128941,0
2013-10-07,25.404,25.68,25.293,25.344,56254,0
2013-10-08,25.37,25.605,25.293,25.36,51083,0
2013-10-09,25.37,27.576,25.37,26.962,225233,0
2013-10-10,26.962,27.088,26.448,26.92,131806,0
2013-10-11,26.878,27.163,26.39,26.937,142810,0
2013-10-14,26.92,27.046,26.769,26.962,156603,0
2013-10-15,27.383,28.496,27.072,28.277,174285,0
2013-10-16,28.277,29.398,28.226,29.008,145545,0
2013-10-17,29.489,30.948,29.212,29.894,235068,0
2013-10-18,30.317,30.753,29.726,30.703,96809,0
2013-10-21,31.326,32.161,30.939,31.175,178993,0
2013-10-22,30.668,30.678,29.295,29.388,277638,0
2013-10-23,29.245,29.548,29.068,29.127,113725,0
2013-10-24,29.176,30.013,28.815,29.936,127312,0
2013-10-25,30.592,31.773,30.553,31.664,182025,0
2013-10-28,32.009,32.699,31.738,32.043,229919,0
2013-10-29,32.026,32.683,31.553,32.599,113075,0
2013-10-30,33.02,33.357,31.605,31.765,91661,0
2013-10-31,32.491,32.973,31.155,32.697,172540,0
2013-11-01,32.237,32.582,31.765,32.413,105029,0
2013-11-04,32.543,34.016,32.465,34.016,140011,0
2013-11-05,34.042,37.92,33.645,35.594,196305,0
2013-11-06,35.43,35.698,33.765,33.878,163962,0
2013-11-07,34.214,34.603,31.13,32.404,259512,0
2013-11-08,32.318,32.75,30.717,32.129,251030,0
2013-11-11,32.578,33.172,30.303,31.621,255021,0
2013-11-12,31.182,31.68,30.439,30.93,299087,0
2013-11-13,31.155,32.242,30.036,32.198,233309,0
2013-11-14,33.464,34.706,33.068,34.481,275793,0
2013-11-15,35.878,36.628,34.472,34.645,243401,0
2013-11-18,35.776,37.128,35.489,36.163,487986,0
2013-11-19,36.809,37.058,34.258,34.327,233677,0
2013-11-20,34.302,36.102,34.302,35.162,154956,0
2013-11-21,35.335,36.067,34.198,34.421,153738,0
2013-11-22,35.102,35.55,34.612,35.206,138433,0
2013-11-25,35.516,35.516,34.388,34.715,133762,0
2013-11-26,34.793,35.016,34.309,34.696,90432,0
2013-11-27,35.335,35.335,34.506,34.551,144616,0
2013-11-29,34.816,34.816,34.327,34.421,33852,0
2013-12-02,34.68,34.816,34.102,34.163,99214,0
2013-12-03,34.706,34.715,34.068,34.147,102688,0
2013-12-04,34.396,35.162,33.18,33.655,106889,0
2013-12-05,33.319,34.042,33.189,33.3,130646,0
2013-12-06,33.576,34.379,32.336,32.846,208873,0
2013-12-09,33.18,33.327,32.345,32.723,270066,0
2013-12-10,32.93,33.102,32.75,32.792,230115,0
2013-12-11,32.836,32.87,32.361,32.75,160792,0
2013-12-12,32.533,33.155,32.533,32.75,424149,0
2013-12-13,33.206,33.241,32.543,32.655,93627,0
2013-12-16,32.827,33.111,32.578,32.75,117878,0
2013-12-17,32.93,33.077,32.715,32.75,206041,0
2013-12-18,32.784,34.816,32.784,34.619,301941,0
2013-12-19,34.793,35.516,34.757,35.283,156777,0
2013-12-20,35.283,37.257,34.965,37.102,239445,0
2013-12-23,37.817,37.817,36.818,37.128,304409,0
2013-12-24,37.523,37.765,37.058,37.23,31852,0
2013-12-26,37.178,37.341,37.058,37.205,103406,0
2013-12-27,37.481,37.481,37.058,37.214,75957,0
2013-12-30,37.178,37.205,36.937,37.128,96181,0
2013-12-31,37.249,38.808,37.249,38.204,148154,0
2014-01-02,38.601,38.601,37.696,37.868,109684,0
2014-01-03,38.024,38.024,37.274,37.678,134557,0
2014-01-06,37.489,38.041,37.454,37.628,81504,0
2014-01-07,37.904,38.05,37.619,37.964,68481,0
2014-01-08,38.092,38.636,38.007,38.179,80333,0
2014-01-09,38.179,38.394,38.084,38.145,158659,0
2014-01-10,38.309,38.309,37.928,38.11,62776,0
2014-01-13,38.197,38.481,37.576,37.843,105267,0
2014-01-14,37.911,37.911,37.56,37.619,108246,0
2014-01-15,37.783,37.904,37.386,37.747,77584,0
2014-01-16,37.747,39.015,37.619,38.566,101817,0
2014-01-17,38.695,38.807,38.092,38.161,82676,0
2014-01-21,38.636,38.695,38.265,38.291,150865,0
2014-01-22,38.464,38.715,38.274,38.352,139512,0
2014-01-23,38.437,39.248,38.369,38.705,115387,0
2014-01-24,38.893,41.351,38.893,39.213,423271,0
2014-01-27,39.506,40.894,38.938,38.971,315234,0
2014-01-28,39.403,40.17,38.92,39.972,217626,0
2014-01-29,39.902,40.28,39.463,39.921,124569,0
2014-01-30,40.42,40.67,40.187,40.308,120453,0
2014-01-31,39.946,40.29,39.515,40.049,99083,0
2014-02-03,40.118,40.42,38.007,38.782,272214,0
2014-02-04,39.558,39.813,39.205,39.214,204123,0
2014-02-05,39.347,39.725,37.266,37.715,247803,0
2014-02-06,37.68,38.474,37.592,37.883,152827,0
2014-02-07,38.606,39.884,38.13,38.88,128756,0
2014-02-10,39.664,40.749,39.62,40.279,150120,0
2014-02-11,40.951,41.163,40.157,40.651,106737,0
2014-02-12,41.224,41.224,40.202,40.202,65617,0
2014-02-13,40.202,40.81,40.113,40.404,54662,0
2014-02-14,40.651,40.765,40.148,40.589,91352,0
2014-02-18,40.545,40.81,39.902,40.078,155093,0
2014-02-19,40.06,40.678,39.972,40.554,80879,0
2014-02-20,40.545,40.589,40.078,40.404,98522,0
2014-02-21,40.51,40.51,39.664,39.7,73939,0
2014-02-24,39.946,40.545,39.787,40.528,114109,0
2014-02-25,40.377,40.739,40.069,40.545,70198,0
2014-02-26,40.545,40.633,40.307,40.395,37883,0
2014-02-27,40.377,40.669,40.148,40.148,53369,0
2014-02-28,40.352,40.589,40.14,40.325,39248,0
2014-03-03,40.244,40.562,40.192,40.279,63280,0
2014-03-04,40.334,40.589,40.042,40.042,85433,0
2014-03-05,40.13,40.325,39.902,40.052,57493,0
2014-03-06,40.404,40.765,40.052,40.369,118081,0
2014-03-07,40.343,40.643,40.034,40.545,77698,0
2014-03-10,40.765,41.866,40.765,41.611,234721,0
2014-03-11,42.105,44.952,42.052,44.159,380565,0
2014-03-12,44.933,44.933,43.63,44.282,151624,0
2014-03-13,44.424,44.731,43.639,44.053,199899,0
2014-03-14,44.521,48.011,44.246,46.936,525628,0
2014-03-17,48.461,49.2,48.072,48.856,348775,0
2014-03-18,49.358,50.497,48.724,50.407,267230,0
2014-03-19,50.566,51.051,49.694,50.24,222274,0
2014-03-20,50.328,50.391,49.518,50.038,128672,0
2014-03-21,50.91,50.91,49.809,49.809,155490,0
2014-03-24,49.834,50.145,48.566,49.394,188223,0
2014-03-25,49.694,50.135,49.368,49.412,69837,0
2014-03-26,49.491,49.764,49.227,49.387,111639,0
2014-03-27,49.42,49.42,48.258,48.953,119405,0
2014-03-28,48.981,50.999,48.962,50.876,89082,0
2014-03-31,51.819,55.257,51.669,54.842,307921,0
2014-04-01,55.467,55.609,52.531,54.471,235521,0
2014-04-02,55.299,58.843,54.295,58.411,471650,0
2014-04-03,58.826,63.004,56.78,57.009,900627,0
2014-04-04,59.566,63.901,59.08,63.824,785350,0
2014-04-07,63.815,66.221,58.201,62.37,817126,0
2014-04-08,62.58,62.792,60.307,61.205,361364,0
2014-04-09,61.408,63.189,59.83,62.58,279093,0
2014-04-10,62.792,63.329,60.756,61.39,195186,0
2014-04-11,61.169,62.201,60.748,61.038,119885,0
2014-04-14,62.131,62.888,60.509,62.721,199676,0
2014-04-15,63.153,65.128,62.43,63.77,230412,0
2014-04-16,63.84,63.901,63.021,63.365,202489,0
2014-04-17,64.343,64.343,63.287,63.365,134264,0
2014-04-21,63.717,65.181,63.461,65.109,231461,0
2014-04-22,65.224,67.428,65.181,66.133,431312,0
2014-04-23,66.592,67.226,63.365,64.281,284773,0
2014-04-24,65.516,65.957,64.607,64.96,252982,0
2014-04-25,64.784,64.784,61.127,63.673,331828,0
2014-04-28,64.069,64.079,61.285,63.445,254260,0
2014-04-29,63.488,65.208,63.329,63.921,240971,0
2014-04-30,64.343,66.106,63.921,65.356,288472,0
2014-05-01,66.096,66.917,65.251,65.472,201528,0
2014-05-02,65.829,67.7,65.829,67.172,294807,0
2014-05-05,68.022,70.635,67.405,70.555,383813,0
2014-05-06,72.703,76.373,72.318,75.729,656407,0
2014-05-07,74.734,76.73,73.106,74.056,347784,0
2014-05-08,74.628,76.73,74.242,75.738,223981,0
2014-05-09,76.042,77.983,75.541,77.339,255948,0
2014-05-12,78.083,80.776,77.689,79.318,404820,0
2014-05-13,80.33,83.855,79.434,80.812,504569,0
2014-05-14,80.695,82.324,74.994,75.988,684752,0
2014-05-15,75.37,75.37,68.398,71.03,1409589,0
2014-05-16,70.332,70.61,66.25,68.38,756512,0
2014-05-19,69.062,74.663,67.879,73.886,499361,0
2014-05-20,75.755,77.465,74.323,74.342,410637,0
2014-05-21,75.074,76.435,74.198,75.397,259574,0
2014-05-22,75.667,79.38,75.558,77.143,289676,0
2014-05-23,77.241,79.541,76.668,78.664,229118,0
2014-05-27,80.131,81.761,79.71,81.447,257538,0
2014-05-28,81.447,84.132,81,83.711,250267,0
2014-05-29,84.132,85.17,79.71,83.39,481340,0
2014-05-30,83.39,85.207,83.39,85.1,263455,0
2014-06-02,85.592,88.993,83.909,88.679,401472,0
2014-06-03,89.701,95.206,88.187,94.03,672741,0
2014-06-04,95.319,97.986,90.576,97.569,832520,0
2014-06-05,99.22,102.47,96.484,99.113,817482,0
2014-06-06,99.132,100.24,94.315,96.656,528260,0
2014-06-09,96.389,98.064,92.265,95.783,550157,0
2014-06-10,95.764,95.764,87.355,89.137,966449,0
2014-06-11,88.751,93.708,85.6,90.513,598214,0
2014-06-12,90.857,91.989,86.612,87.508,417229,0
2014-06-13,87.533,91.548,86.192,91.247,295408,0
2014-06-16,92.549,96.446,92.191,95.186,341629,0
2014-06-17,95.423,98.87,95.423,97.326,301185,0
2014-06-18,97.336,99.98,96.85,99.83,199782,0
2014-06-19,102.15,104.71,99.045,101,419578,0
2014-06-20,93.828,93.957,87.31,87.981,3751088,0
2014-06-23,88.599,92.596,88.599,91.971,994328,0
2014-06-24,92.191,93.506,89.066,89.512,666276,0
2014-06-25,89.548,90.758,85.17,90.08,565474,0
2014-06-26,89.861,92.081,88.787,91.419,389628,0
2014-06-27,91.566,92.173,90.26,91.365,295805,0
2014-06-30,91.293,95.499,91.293,94.694,909239,0
2014-07-01,96.143,97.608,95.774,96.84,953279,0
2014-07-02,97.064,97.336,93.138,95.471,490598,0
2014-07-03,96.266,96.831,93.634,95.451,273741,0
2014-07-07,95.783,97.433,94.969,96.578,462339,0
2014-07-08,96.191,97.54,94.297,94.95,361252,0
2014-07-09,94.95,97.103,94.95,96.626,211842,0
2014-07-10,94.335,97.2,92.265,96.209,344041,0
2014-07-11,96.077,96.191,94.562,96.039,172587,0
2014-07-14,96.039,98.278,96.039,97.559,685703,0
2014-07-15,97.608,98.19,96.889,97.889,352916,0
2014-07-16,97.957,98.89,96.772,98.219,546374,0
2014-07-17,97.957,98.657,96.928,97.171,307545,0
2014-07-18,97.608,97.977,96.947,97.695,237212,0
2014-07-21,97.433,98.802,96.675,98.365,310764,0
2014-07-22,98.666,101.43,98.55,101.11,591380,0
2014-07-23,101.58,106.24,101.57,104.68,554291,0
2014-07-24,104.72,108.19,104.72,106.64,463839,0
2014-07-25,106.36,106.36,102.33,103.35,390889,0
2014-07-28,103.82,104.22,97.549,99.62,504197,0
2014-07-29,100.7,101.97,99.84,100.16,206233,0
2014-07-30,101.55,102.03,94.875,96.734,511021,0
2014-07-31,95.916,96.257,90.496,95.461,689554,0
2014-08-01,94.875,97.297,94.039,95.481,329187,0
2014-08-04,96.763,101.78,95.83,101.35,436085,0
2014-08-05,102.74,104.5,100.09,101.65,602359,0
2014-08-06,99.92,103.62,98.045,99.045,441824,0
2014-08-07,102.31,104.33,102.02,102.34,416045,0
2014-08-08,103.2,104.97,103,103.96,250349,0
2014-08-11,104.78,107.24,104.32,105.95,353148,0
2014-08-12,105.95,106.92,103.96,106.68,353618,0
2014-08-13,107.01,112.12,106.79,109.49,854347,0
2014-08-14,110.33,111.26,107.39,107.7,340205,0
2014-08-15,108.29,108.91,104.11,106.64,437691,0
2014-08-18,106.91,109.17,106.91,108.04,375534,0
2014-08-19,108.45,109.35,107.58,107.94,254961,0
2014-08-20,107.79,109.03,107.12,108.59,175574,0
2014-08-21,108.35,110.81,107.66,108.61,345029,0
2014-08-22,110.71,113.39,109.09,112.56,654725,0
2014-08-25,114.03,118.31,113.32,117.31,625903,0
2014-08-26,118.24,121.49,115.38,121.09,611509,0
2014-08-27,121.53,124.73,121.14,123.88,556490,0
2014-08-28,122.6,127.14,122.22,127.11,523324,0
2014-08-29,128.47,131.87,127.6,130.46,653147,0
2014-09-02,128.94,130.99,116.34,121.65,1820931,0
2014-09-03,122.77,126.23,122.33,124.23,617357,0
2014-09-04,124.88,125.6,112.22,112.49,1044634,0
2014-09-05,113.14,115.7,106.82,115.59,1242997,0
2014-09-08,117,117,110.65,113.4,512738,0
2014-09-09,112.45,116.26,111.31,112.48,328400,0
2014-09-10,114.21,117.44,110.67,117.02,566233,0
2014-09-11,116.69,120.81,116.33,119.47,527007,0
2014-09-12,120.83,121.12,116.51,117.26,337006,0
2014-09-15,115.8,116.78,109.79,111.12,554993,0
2014-09-16,109.08,114.54,105.71,112.94,977050,0
2014-09-17,113.11,113.62,109.51,111.35,385529,0
2014-09-18,111.35,112.24,107.15,107.8,596154,0
2014-09-19,110.39,114.44,110.18,112.98,678885,0
2014-09-22,111.75,112.16,106.21,108.12,457734,0
2014-09-23,106.15,107.86,97.51,100.43,1504627,0
2014-09-24,100.45,105.92,100.45,105.67,614532,0
2014-09-25,105.79,106.47,97.909,98.385,650762,0
2014-09-26,99.77,101.97,99.045,101.77,428080,0
2014-09-29,100.07,106.89,99.123,106.63,505889,0
2014-09-30,107.69,111.66,102.75,104.33,641558,0
2014-10-01,104.07,107.43,101.75,102.43,457172,0
2014-10-02,101.69,102.26,89.464,98.627,1759555,0
2014-10-03,100.54,100.93,95.593,96.37,763508,0
2014-10-06,95.707,97.637,90.223,92.43,1025328,0
2014-10-07,90.116,91.749,85.771,86.504,1446102,0
2014-10-08,84.622,85.618,73.69,80.677,3484749,0
2014-10-09,82.713,84.867,74.677,77.166,1371253,0
2014-10-10,73.736,80.342,66.713,75.283,2004784,0
2014-10-13,74.024,75.103,68.623,69.129,1474230,0
2014-10-14,69.763,71.98,64.841,67.746,1683030,0
2014-10-15,65.727,71.166,62.904,68.73,1527591,0
2014-10-16,66.614,81.437,66.061,78.007,1525004,0
2014-10-17,82.007,86.45,78.207,81.13,1657892,0
2014-10-20,80.758,88.314,80.758,87.726,1138644,0
2014-10-21,90.07,90.279,84.703,87.736,1116829,0
2014-10-22,87.87,88.812,81.057,81.7,1105301,0
2014-10-23,83.772,85.699,80.904,85.011,888249,0
2014-10-24,87.119,89.59,84.18,85.97,854043,0
2014-10-27,82.468,82.703,78.016,81.146,1195352,0
2014-10-28,80.007,86.877,80.007,86.877,694882,0
2014-10-29,87.337,88.133,82.123,87.681,841315,0
2014-10-30,85.074,87.229,78.297,80.342,1328297,0
2014-10-31,80.116,80.533,74.55,80.016,1085981,0
2014-11-03,80.55,86.414,77.392,79.328,2726707,0
2014-11-04,78.115,78.336,72.451,74.538,1435357,0
2014-11-05,74.723,76.864,71.568,72.037,829968,0
2014-11-06,70.236,73.141,69.417,71.55,751357,0
2014-11-07,71.77,78.059,70.961,76.533,1300889,0
2014-11-10,78.612,80.698,74.244,74.75,772830,0
2014-11-11,73.987,75.927,73.068,73.445,612943,0
2014-11-12,72.332,76.423,71.734,74.18,559426,0
2014-11-13,74.088,74.906,68.957,71.09,933201,0
2014-11-14,71.67,71.891,68.957,71.514,674491,0
2014-11-17,71.393,72.129,69.16,70.613,433834,0
2014-11-18,70.428,74.74,70.345,73.168,510992,0
2014-11-19,73.83,74.547,71.311,73.186,316754,0
2014-11-20,72.175,77.231,72.175,76.809,591877,0
2014-11-21,78.666,79.604,74.501,75.329,665713,0
2014-11-24,74.575,76.818,73.849,74.29,402012,0
2014-11-25,74.244,75.807,71.743,72.212,550697,0
2014-11-26,71.844,72.534,68.828,70.796,634020,0
2014-11-28,64.802,64.802,57.005,58.981,1442337,0
2014-12-01,55.616,56.913,47.36,51.497,2717919,0
2014-12-02,51.147,54.522,50.339,52.481,994163,0
2014-12-03,54.008,58.245,53.492,54.798,1385807,0
2014-12-04,54.531,57.188,53.787,54.753,652867,0
2014-12-05,55.12,57.318,50.21,51.194,895432,0
2014-12-08,49.475,50.532,42.395,42.468,1966965,0
2014-12-09,42.616,45.87,41.843,44.96,1400004,0
2014-12-10,43.36,44.427,41.843,42.091,931493,0
2014-12-11,42.046,44.832,39.995,40.225,985687,0
2014-12-12,39.444,41.559,38.8,41.071,991978,0
2014-12-15,41.917,42.294,38.331,38.58,963539,0
2014-12-16,36.915,42.284,36.686,41.567,1124610,0
2014-12-17,41.696,48.371,41.466,46.413,1081576,0
2014-12-18,49.282,51.12,47.461,48.73,1498817,0
2014-12-19,50.219,54.246,49.254,52.848,860982,0
2014-12-22,52.775,52.941,50.192,51.47,497175,0
2014-12-23,52.407,53.455,51.487,53.024,387479,0
2014-12-24,52.251,56.766,51.938,56.315,438361,0
2014-12-26,57.005,59.753,56.352,59.183,825621,0
2014-12-29,59.956,61.96,54.522,54.835,949645,0
2014-12-30,53.787,53.943,49.741,52.729,1131756,0
2014-12-31,50.789,52.407,49.272,49.649,593616,0
2015-01-02,48.545,51.212,48.278,49.107,447917,0
2015-01-05,48.021,48.72,46.303,47.23,527148,0
2015-01-06,46.431,47.48,43.148,44.648,864639,0
2015-01-07,45.503,47.084,44.767,45.632,421459,0
2015-01-08,46.89,49.006,46.202,47.139,500636,0
2015-01-09,47.59,50.09,45.972,49.475,422733,0
2015-01-12,47.81,50.459,45.98,50.109,737599,0
2015-01-13,50.357,53.64,48.95,50.697,782190,0
2015-01-14,50.385,52.03,48.086,50.246,714703,0
2015-01-15,51.487,51.901,48.914,49.291,320875,0
2015-01-16,49.788,52.563,49.788,51.561,367159,0
2015-01-20,51.166,54.844,50.118,54.632,335613,0
2015-01-21,55.11,57.925,54.485,54.991,554830,0
2015-01-22,55.597,55.819,52.021,52.398,657823,0
2015-01-23,53.805,53.805,49.778,50.836,771430,0
2015-01-26,50.752,52.214,49.622,50.927,384611,0
2015-01-27,50.927,51.948,50.587,51.378,254630,0
2015-01-28,51.948,52.168,48.564,48.619,370281,0
2015-01-29,48.619,49.512,45.54,46.854,555586,0
2015-01-30,46.202,48.987,45.632,46.155,369472,0
2015-02-02,46.946,47.25,44.326,44.767,561484,0
2015-02-03,46.519,53.449,45.922,53.032,1121808,0
2015-02-04,50.656,52.986,49.378,52.456,482003,0
2015-02-05,53.024,53.971,51.3,52.948,452434,0
2015-02-06,53.26,54.918,52.276,52.881,331891,0
2015-02-09,53.298,55.864,52.266,52.398,415664,0
2015-02-10,52.91,53.024,49.738,51.215,273230,0
2015-02-11,50.221,50.969,49.89,49.975,164609,0
2015-02-12,51.764,52.039,50.325,50.609,115706,0
2015-02-13,52.304,53.024,51.603,52.314,228273,0
2015-02-17,51.716,55.002,51.413,54.33,323005,0
2015-02-18,54.169,54.908,52.36,53.166,302617,0
2015-02-19,51.85,53.403,50.372,52.617,249640,0
2015-02-20,52.55,53.393,52.077,52.484,130191,0
2015-02-23,51.887,52.19,50.789,51.13,213286,0
2015-02-24,51.234,52.087,50.183,51.148,173044,0
2015-02-25,50.751,51.603,49.672,49.899,332463,0
2015-02-26,50.183,50.59,49.151,50.173,204471,0
2015-02-27,50.429,51.13,49.662,51.13,245138,0
2015-03-02,49.615,50.656,47.342,48.62,634738,0
2015-03-03,47.788,51.026,47.788,50.912,423933,0
2015-03-04,50.486,50.893,48.857,50.363,198764,0
2015-03-05,50.259,50.893,49.521,49.719,153456,0
2015-03-06,49.473,50.183,48.781,48.981,184929,0
2015-03-09,48.289,48.592,46.869,47.607,305857,0
2015-03-10,46.471,47.569,45.572,46.036,275229,0
2015-03-11,45.922,47.324,45.685,45.761,214818,0
2015-03-12,45.894,46.869,45.743,46.197,148176,0
2015-03-13,45.743,45.922,41.661,41.841,694409,0
2015-03-16,41.945,42.551,38.944,41.207,513387,0
2015-03-17,41.187,41.69,40.345,40.345,225168,0
2015-03-18,40.118,44.502,39.863,43.46,461954,0
2015-03-19,43.46,45.306,42.732,44.692,207425,0
2015-03-20,45.335,48.1,44.549,46.917,460158,0
2015-03-23,46.528,49.369,46.528,49.122,378414,0
2015-03-24,49.946,50.637,48.355,50.051,366056,0
2015-03-25,50.448,51.319,48.166,49.047,320432,0
2015-03-26,49.937,51.31,48.678,49.122,280721,0
2015-03-27,48.375,49.454,48.024,48.251,175636,0
2015-03-30,48.488,49.226,46.983,47.702,267941,0
2015-03-31,46.424,46.604,44.758,44.909,342716,0
2015-04-01,45.818,46.812,45.212,46.349,223373,0
2015-04-02,45.827,47.286,45.685,47.2,458046,0
2015-04-06,46.632,48.09,46.263,47.645,237947,0
2015-04-07,47.352,49.946,46.869,48.915,443196,0
2015-04-08,48.64,49.132,46.197,47.569,344934,0
2015-04-09,46.395,47.447,46.13,47.106,173857,0
2015-04-10,47.523,47.674,45.203,45.203,212072,0
2015-04-13,45.685,46.046,43.915,44.293,233829,0
2015-04-14,44.218,46.471,44.038,45.676,334478,0
2015-04-15,46.092,48.507,45.543,48.175,451174,0
2015-04-16,47.768,49.425,46.831,47.788,278480,0
2015-04-17,47.712,48.346,47.693,47.816,228337,0
2015-04-20,48.64,49.236,48.195,48.857,236894,0
2015-04-21,49.236,49.236,48.393,48.574,179240,0
2015-04-22,48.687,49.407,48.393,48.763,71398,0
2015-04-23,48.668,48.696,46.424,47.91,266674,0
2015-04-24,43.413,44.104,39.654,42.277,1802507,0
2015-04-27,41.121,41.187,37.883,38.489,1075041,0
2015-04-28,37.978,38.755,37.969,38.063,328775,0
2015-04-29,37.864,41.15,36.974,41.15,702541,0
2015-04-30,40.705,41.642,39.295,39.777,515500,0
2015-05-01,39.399,40.44,36.946,37.732,781118,0
2015-05-04,37.392,39.616,36.265,37.081,1271185,0
2015-05-05,38.363,39.917,36.965,37.761,927081,0
2015-05-06,38.353,39.062,36.858,36.858,411628,0
2015-05-07,36.673,36.809,33.779,34.284,670698,0
2015-05-08,34.799,35.828,33.177,35.488,509051,0
2015-05-11,35.731,35.916,34.236,34.323,263689,0
2015-05-12,34.77,35.566,34.022,34.77,335960,0
2015-05-13,35.43,35.819,34.478,35.207,289636,0
2015-05-14,35.595,35.799,34.624,35.537,378390,0
2015-05-15,35.537,37.732,35.012,36.877,342240,0
2015-05-18,37.528,38.713,36.712,38.062,510148,0
2015-05-19,38.247,39.092,36.761,37.382,412677,0
2015-05-20,37.538,37.975,36.421,37.586,353576,0
2015-05-21,37.771,38.606,37.343,38.606,313008,0
2015-05-22,38.606,39.247,37.926,38.897,197895,0
2015-05-26,38.218,39.072,38.169,38.946,464791,0
2015-05-27,38.616,39.791,38.557,38.994,246597,0
2015-05-28,38.363,38.849,37.975,38.383,332966,0
2015-05-29,38.489,38.839,38.227,38.441,156813,0
2015-06-01,38.315,39.111,37.567,38.46,326394,0
2015-06-02,38.635,39.092,38.305,38.839,527224,0
2015-06-03,38.713,38.956,38.227,38.849,214884,0
2015-06-04,38.625,39.674,38.557,39.062,233418,0
2015-06-05,38.946,40.111,38.907,39.004,156916,0
2015-06-08,38.859,39.033,38.324,38.489,148267,0
2015-06-09,38.606,39.024,38.324,38.606,158761,0
2015-06-10,39.14,39.956,38.421,38.829,334274,0
2015-06-11,39.014,39.49,38.616,38.956,90324,0
2015-06-12,38.664,39.383,38.587,38.926,108832,0
2015-06-15,38.742,39.266,38.46,38.878,64558,0
2015-06-16,38.791,39.092,38.655,38.829,120673,0
2015-06-17,38.829,39.529,38.81,38.985,137044,0
2015-06-18,39.334,39.82,38.81,38.907,258953,0
2015-06-19,38.849,39.121,38.421,38.421,197792,0
2015-06-22,38.421,39.092,38.023,38.548,192541,0
2015-06-23,38.334,38.538,37.858,37.858,180776,0
2015-06-24,37.8,37.819,36.916,37.528,198822,0
2015-06-25,37.188,37.402,35.935,36.013,182348,0
2015-06-26,36.032,36.877,35.935,35.993,147340,0
2015-06-29,35.935,36.392,34.323,35.11,356974,0
2015-06-30,35.178,35.498,34.255,35.061,165956,0
2015-07-01,35.061,35.644,34.731,35.644,169889,0
2015-07-02,35.605,36.489,34.197,34.459,188835,0
2015-07-06,33.76,33.769,31.137,31.866,321143,0
2015-07-07,31.72,31.73,29.331,30.525,337926,0
2015-07-08,30.351,31.079,28.476,29.224,331748,0
2015-07-09,29.982,30.661,29.622,30.535,234447,0
2015-07-10,30.652,31.283,30.04,30.205,212516,0
2015-07-13,30.118,30.37,29.137,29.768,211590,0
2015-07-14,29.379,31.545,29.214,30.759,222245,0
2015-07-15,30.613,31.37,28.515,28.515,238025,0
2015-07-16,28.593,28.913,26.738,26.854,558782,0
2015-07-17,26.466,26.67,24.329,24.339,605630,0
2015-07-20,24.863,25.019,22.989,23.028,445522,0
2015-07-21,22.503,24.086,21.93,21.959,358209,0
2015-07-22,21.561,21.755,20.182,20.58,460761,0
2015-07-23,20.687,21.629,20.619,20.648,237124,0
2015-07-24,20.493,21.173,20.405,20.609,206030,0
2015-07-27,20.396,21.27,20.153,21.066,268528,0
2015-07-28,21.25,22.678,21.105,22.328,322790,0
2015-07-29,21.891,25.009,21.386,25.009,518214,0
2015-07-30,25.456,26.223,24.183,24.727,445110,0
2015-07-31,24.679,24.737,22.513,22.61,400012,0
2015-08-03,22.36,22.61,21,21.19,318986,0
2015-08-04,21.19,21.94,20.28,20.47,280700,0
2015-08-05,20.8,22.09,20.14,20.76,316800,0
2015-08-06,20.2,21.65,19.75,21,411221,0
2015-08-07,20.46,21.07,19.48,19.73,307400,0
2015-08-10,19.8,20.11,19.27,20.08,378300,0
2015-08-11,19.72,19.94,18.65,18.73,290887,0
2015-08-12,18.76,19.05,17.6,17.6,414500,0
2015-08-13,17.91,18.28,16.32,17.13,628700,0
2015-08-14,17.39,17.65,16.83,17.48,390400,0
2015-08-17,17.34,17.81,16.93,17.25,356000,0
2015-08-18,17.72,17.78,17.05,17.23,459500,0
2015-08-19,17.19,17.22,16,16.61,397300,0
2015-08-20,16.66,16.86,15.22,15.22,400700,0
2015-08-21,15.12,15.4,13.54,13.55,958500,0
2015-08-24,12.38,13.61,12.1,12.36,779029,0
2015-08-25,13.04,13.54,12.64,12.87,636100,0
2015-08-26,13.46,13.6,12.8,13.36,533300,0
2015-08-27,13.85,15.38,13.82,15.29,771800,0
2015-08-28,15.46,16.9,15.33,16.48,641200,0
2015-08-31,16.28,18.3,15.75,17.88,670600,0
2015-09-01,16.6,17.3,15.52,15.75,560000,0
2015-09-02,16.29,16.29,15.02,16.04,400200,0
2015-09-03,16.37,16.87,15.74,15.97,366400,0
2015-09-04,15.75,16.65,15.55,15.86,396100,0
2015-09-08,15.97,16.6,15.13,15.3,381300,0
2015-09-09,15.8,16,14.13,14.76,399300,0
2015-09-10,14.66,15.16,14.5,15.06,278295,0
2015-09-11,14.35,14.82,13.75,13.87,306400,0
2015-09-14,13.75,14.35,13.07,14.29,296100,0
2015-09-15,14.2,15.09,14.2,14.58,365900,0
2015-09-16,14.76,15.43,14.76,15.21,251000,0
2015-09-17,15.23,15.36,14.59,14.79,194487,0
2015-09-18,14.69,14.78,13.9,13.92,301500,0
2015-09-21,14.09,14.3,13.25,13.28,290900,0
2015-09-22,13.1,13.5,12.52,12.53,363200,0
2015-09-23,12.53,12.65,11.56,11.68,430600,0
2015-09-24,11.82,12.03,11.12,11.77,372812,0
2015-09-25,9.46,9.98,8.01,8.07,2910800,0
2015-09-28,8,8,6.95,7.08,928274,0
2015-09-29,7.02,7.23,6.28,6.34,612000,0
2015-09-30,6.38,6.85,6.1,6.77,671800,0
2015-10-01,7,7.67,6.75,6.83,953700,0
2015-10-02,6.58,7.78,6.57,7.76,535900,0
2015-10-05,7.94,8.46,7.85,7.85,674094,0
2015-10-06,8.2,8.49,7.77,8.31,684000,0
2015-10-07,8.5,9.25,8.02,8.31,1424300,0
2015-10-08,8.3,8.68,7.8,8.55,693500,0
2015-10-09,8.72,8.88,8.22,8.73,609500,0
2015-10-12,8.73,8.77,7.9,8.15,360665,0
2015-10-13,7.93,8.35,7.8,7.81,328100,0
2015-10-14,7.81,8.02,7.44,7.57,572700,0
2015-10-15,7.57,7.57,7.02,7.15,654800,0
2015-10-16,7.35,7.35,6.66,6.66,653400,0
2015-10-19,6.65,6.77,6.4,6.47,366200,0
2015-10-20,6.48,7.2139,6.48,6.99,360479,0
2015-10-21,6.86,7.11,6.53,6.8,244000,0
2015-10-22,6.85,7.19,6.76,6.93,296000,0
2015-10-23,4.16,5.66,4.08,5.01,3476700,0
2015-10-26,5.01,5.01,4.63,4.98,708500,0
2015-10-27,4.18,4.59,3.78,3.87,1881500,0
2015-10-28,4.15,4.56,3.95,4.53,887400,0
2015-10-29,4.51,4.76,4.11,4.16,785900,0
2015-10-30,4.2,4.37,4.03,4.29,423800,0
2015-11-02,4.26,4.65,4.24,4.38,885251,0
2015-11-03,4.5,6.78,4.49,6.6,5908400,0
2015-11-04,5.57,8.28,5.4,6.85,5881849,0
2015-11-05,6.92,7.2,6.36,6.69,1552500,0
2015-11-06,6.48,7.28,6.41,6.79,1191500,0
2015-11-09,6.79,6.99,5.82,5.93,1081526,0
2015-11-10,5.8,6.2,5.5,5.66,676600,0
2015-11-11,5.72,5.98,4.82,5.86,1364400,0
2015-11-12,5.63,5.82,5.38,5.52,360800,0
2015-11-13,5.29,5.55,5.08,5.49,479700,0
2015-11-16,5.55,5.97,5.19,5.79,544300,0
2015-11-17,5.64,5.79,5.22,5.29,412700,0
2015-11-18,5.34,5.55,5.07,5.13,386000,0
2015-11-19,5.11,5.42,5.11,5.34,267500,0
2015-11-20,5.23,5.93,5.1,5.72,819900,0
2015-11-23,5.57,6.1,5.57,6.08,573700,0
2015-11-24,6.49,7.05,6.27,6.67,1181700,0
2015-11-25,6.52,7.05,6.47,6.67,480300,0
2015-11-27,6.55,6.76,6.46,6.63,156100,0
2015-11-30,6.71,7.48,6.62,7.03,792700,0
2015-12-01,7.04,7.12,6.66,6.81,375052,0
2015-12-02,6.68,6.79,6.11,6.49,589130,0
2015-12-03,6.59,6.78,6.16,6.38,448879,0
2015-12-04,6.09,6.42,5.99,6.03,595900,0
2015-12-07,5.99,6.04,5.28,5.54,915300,0
2015-12-08,5.33,5.8,5.31,5.46,516751,0
2015-12-09,5.52,6.15,5.52,6.05,489100,0
2015-12-10,5.99,6.39,5.91,6.02,537400,0
2015-12-11,5.9,5.99,5.41,5.42,277000,0
2015-12-14,5.36,5.41,5.02,5.09,290882,0
2015-12-15,5.14,5.46,4.75,4.77,407100,0
2015-12-16,4.8,5.09,4.4,4.91,626300,0
2015-12-17,4.68,4.81,4.1,4.25,887700,0
2015-12-18,4.18,4.42,4,4.01,530500,0
2015-12-21,4.03,4.14,3.83,3.85,299200,0
2015-12-22,3.86,4.2,3.83,4.14,431158,0
2015-12-23,4.36,4.6,4.15,4.54,864800,0
2015-12-24,4.47,4.74,4.46,4.71,328222,0
2015-12-28,4.51,4.66,4.31,4.38,275810,0
2015-12-29,4.43,4.62,4.29,4.5,509307,0
2015-12-30,4.38,4.72,4.3,4.65,496105,0
2015-12-31,4.49,4.67,4.35,4.63,548039,0
2016-01-04,4.62,4.9501,4.4,4.43,373564,0
2016-01-05,4.38,4.3801,4.01,4.1,337388,0
2016-01-06,3.94,4.14,3.85,4.03,317724,0
2016-01-07,3.9,4.07,3.8,3.82,351245,0
2016-01-08,3.91,3.92,3.45,3.47,427881,0
2016-01-11,3.48,3.55,2.85,3.08,449870,0
2016-01-12,3.15,3.245,2.7696,2.98,542961,0
2016-01-13,3.08,3.42,3.06,3.35,628826,0
2016-01-14,3.34,3.59,3.17,3.29,451545,0
2016-01-15,3,3.11,2.91,3.08,372038,0
2016-01-19,3.12,3.14,3,3.03,217000,0
2016-01-20,2.95,2.96,1.97,2.25,1756958,0
2016-01-21,2.25,2.83,2.16,2.76,559227,0
2016-01-22,3.1,3.48,2.98,3.09,949297,0
2016-01-25,2.92,3.35,2.61,2.63,466426,0
2016-01-26,2.93,2.98,2.6501,2.86,356363,0
2016-01-27,2.87,3.27,2.71,2.97,434927,0
2016-01-28,3.21,3.39,3.05,3.26,690655,0
2016-01-29,3.36,3.97,3.316,3.97,732317,0
2016-02-01,3.84,3.92,3.52,3.91,361683,0
2016-02-02,3.58,3.9,3.57,3.74,248715,0
2016-02-03,3.9,4.08,3.36,4.05,536088,0
2016-02-04,4.15,4.5,4.025,4.44,485412,0
2016-02-05,4.43,4.64,4,4.08,317290,0
2016-02-08,3.98,3.98,3.22,3.28,424896,0
2016-02-09,3.3,3.42,2.95,3,451939,0
2016-02-10,3.06,3.4,2.98,3.29,392823,0
2016-02-11,3.15,3.24,2.91,3.2,329482,0
2016-02-12,3.42,3.54,3.3,3.5,274252,0
2016-02-16,3.59,3.75,3.36,3.64,389073,0
2016-02-17,3.77,4.24,3.77,4.11,420231,0
2016-02-18,4.21,4.2899,3.93,4.14,229812,0
2016-02-19,4.1,4.1,3.705,3.8,307604,0
2016-02-22,4.04,4.2,3.9,3.92,240386,0
2016-02-23,3.92,3.9699,3.6,3.72,207567,0
2016-02-24,3.58,3.58,3.27,3.35,296807,0
2016-02-25,3.25,3.34,2.9165,3.05,439723,0
2016-02-26,3.15,3.56,3.05,3.29,380261,0
2016-02-29,3.17,3.57,3.16,3.47,292205,0
2016-03-01,3.44,3.5998,3.16,3.27,387939,0
2016-03-02,3.27,3.7,3.27,3.63,495087,0
2016-03-03,3.59,4.5599,3.5601,4.37,1228801,0
2016-03-04,4.45,5.66,4.4,5.08,2112265,0
2016-03-07,5.16,6.2,5.05,6.17,1636233,0
2016-03-08,6.28,6.6288,5.55,5.78,1316707,0
2016-03-09,6.16,6.24,5.76,6.05,530571,0
2016-03-10,6.06,6.06,5.4,5.74,838860,0
2016-03-11,5.97,6.3,5.52,5.66,645722,0
2016-03-14,5.52,5.76,5.2,5.62,371991,0
2016-03-15,5.37,5.4899,4.91,4.97,475460,0
2016-03-16,4.99,5.47,4.99,5.2203,252913,0
2016-03-17,5.4,6.25,5.4,6.14,1897384,0
2016-03-18,6.3,6.51,5.51,5.64,1249254,0
2016-03-21,5.47,5.7289,5.12,5.26,704255,0
2016-03-22,5.21,5.25,4.81,5.14,686018,0
2016-03-23,4.98,5.0599,4.62,4.7,410624,0
2016-03-24,4.66,4.9189,4.4,4.82,298891,0
2016-03-28,4.93,4.931,4.58,4.66,174069,0
2016-03-29,4.6,4.94,4.4,4.91,269175,0
2016-03-30,5,5.289,4.83,4.89,339859,0
2016-03-31,4.86,5.05,4.78,4.97,206381,0
2016-04-01,4.73,4.96,4.71,4.84,171043,0
2016-04-04,4.84,5.09,4.6,4.62,242656,0
2016-04-05,4.61,4.69,4.26,4.57,174139,0
2016-04-06,4.65,5,4.58,4.93,420257,0
2016-04-07,4.9,5,4.61,4.69,236878,0
2016-04-08,5,5.21,4.75,4.98,505592,0
2016-04-11,5.16,5.25,4.8,4.94,212254,0
2016-04-12,5.1,5.8,4.9401,5.77,1578570,0
2016-04-13,5.95,5.95,5.19,5.25,830325,0
2016-04-14,5.21,5.471,5.05,5.12,272982,0
2016-04-15,5.08,5.43,5.0173,5.26,240045,0
2016-04-18,4.86,5.28,4.85,5.02,362797,0
2016-04-19,5.27,5.36,5.014,5.3,418662,0
2016-04-20,5.28,5.58,5.16,5.35,508487,0
2016-04-21,5.34,5.75,5.28,5.48,606350,0
2016-04-22,5.57,5.81,5.25,5.44,700023,0
2016-04-25,5.45,5.46,5,5.16,344785,0
2016-04-26,5.25,5.31,5.08,5.23,167284,0
2016-04-27,4.92,5.59,4.81,4.96,970485,0
2016-04-28,4.88,5.2,4.81,4.85,474541,0
2016-04-29,4.88,5.03,4.5101,4.65,416537,0
2016-05-02,4.68,4.68,4.15,4.23,384917,0
2016-05-03,4.05,4.15,4,4.05,331266,0
2016-05-04,4.05,4.29,3.76,3.8,490299,0
2016-05-05,4.04,4.25,3.76,3.82,452475,0
2016-05-06,3.8,4.17,3.77,3.82,339024,0
2016-05-09,3.76,3.83,3.5201,3.53,318167,0
2016-05-10,3.42,3.42,3,3.37,615631,0
2016-05-11,3.33,3.84,3.16,3.74,343893,0
2016-05-12,3.8,4.14,3.7399,4.11,322237,0
2016-05-13,4.06,4.2,3.9,3.96,164239,0
2016-05-16,4.11,4.25,3.9301,3.98,822002,0
2016-05-17,4.03,4.41,3.978,4.32,282225,0
2016-05-18,4.23,4.39,3.92,3.98,228623,0
2016-05-19,3.9,3.93,3.7,3.82,201870,0
2016-05-20,3.88,4.05,3.7601,3.96,231256,0
2016-05-23,3.85,4.06,3.77,3.94,260130,0
2016-05-24,3.94,4.1,3.81,3.93,131050,0
2016-05-25,3.98,4.33,3.96,4.28,406441,0
2016-05-26,4.35,4.8,4.35,4.75,496113,0
2016-05-27,4.74,5,4.53,4.61,303962,0
2016-05-31,4.68,5.17,4.6601,5.05,505493,0
2016-06-01,5.1,5.1,4.81,4.88,185810,0
2016-06-02,4.82,5.06,4.61,4.91,147264,0
2016-06-03,4.86,5.8809,4.86,5.78,1556264,0
2016-06-06,5.85,6.26,5.661,6.12,1192404,0
2016-06-07,6.2,6.96,6.2,6.8,1218176,0
2016-06-08,7,7.75,6.9827,7.41,1739421,0
2016-06-09,7.29,10,6.88,9.65,5178038,0
2016-06-10,9.05,12.06,8.88,10.4,10724141,0
2016-06-13,9.49,9.98,8.67,9.51,3039738,0
2016-06-14,9.34,9.82,8.62,9.43,1109972,0
2016-06-15,9.23,10.98,9.05,10.31,1963486,0
2016-06-16,10.1,10.9,9.6,10.25,1523342,0
2016-06-17,10.59,11.25,10.122,10.15,1351550,0
2016-06-20,10.65,10.93,10.3,10.57,642483,0
2016-06-21,10.43,11.0956,10.21,10.93,904395,0
2016-06-22,11.25,12.17,11.027,11.22,1622206,0
2016-06-23,11.55,11.91,11.07,11.51,1258469,0
2016-06-24,12.68,13.8,12.16,13.06,3145060,0
2016-06-27,12.92,12.9899,10.34,11.08,2008803,0
2016-06-28,11.74,11.93,11.18,11.37,818635,0
2016-06-29,11.65,12.37,11.52,11.89,676671,0
2016-06-30,11.85,12.05,11.31,11.53,547332,0
2016-07-01,11.35,11.95,11.12,11.74,637428,0
2016-07-05,11.31,11.71,10.82,11.1,593428,0
2016-07-06,10.9,11.45,10.75,11.09,360092,0
2016-07-07,11.19,11.9,11.1,11.45,457465,0
2016-07-08,11.66,11.9,11.3801,11.39,332341,0
2016-07-11,11.63,11.9,11.1,11.14,420956,0
2016-07-12,11.3,12.05,11.21,11.92,1005578,0
2016-07-13,11.92,12.1589,11.33,11.55,361674,0
2016-07-14,11.85,12.13,11.51,11.73,401110,0
2016-07-15,11.4,11.67,10.69,11.11,685470,0
2016-07-18,10.89,11.11,10.38,10.59,546941,0
2016-07-19,10.53,10.662,9.8526,10.01,624960,0
2016-07-20,9.75,10.67,9.21,10.06,756165,0
2016-07-21,9.85,10.2399,9.5,9.55,465958,0
2016-07-22,9.46,9.8,9.36,9.76,287177,0
2016-07-25,9.44,9.7053,9.211,9.3,256680,0
2016-07-26,9.14,9.45,9.03,9.08,285654,0
2016-07-27,9.2,9.63,9.01,9.12,274076,0
2016-07-28,9.05,9.266,8.73,8.81,341073,0
2016-07-29,8.7,9.5609,8.25,9.28,479716,0
2016-08-01,9.26,9.37,8.5,8.55,484816,0
2016-08-02,8.52,9.09,8.12,8.29,406965,0
2016-08-03,8.34,8.98,8.28,8.9,365340,0
2016-08-04,8.75,9.63,8.75,9.41,477797,0
2016-08-05,9.54,9.599,8.72,8.8,661294,0
2016-08-08,9.2,10.88,9.17,10.5,1387689,0
2016-08-09,10.98,11.15,10.0555,10.45,480958,0
2016-08-10,10.54,10.895,10.29,10.57,359956,0
2016-08-11,10.25,11.25,9.78,10.86,775891,0
2016-08-12,10.92,11.6,10.7497,11.46,581235,0
2016-08-15,11.63,12.24,11.63,12.03,555290,0
2016-08-16,12.31,12.35,11.56,11.8,400600,0
2016-08-17,11.88,12.6,11.714,12.15,480112,0
2016-08-18,12.26,12.59,12.11,12.4,452583,0
2016-08-19,12.4,12.6,11.87,12.02,348077,0
2016-08-22,11.87,12.16,11.81,12.13,314691,0
2016-08-23,11.83,12.199,11.83,12.01,200801,0
2016-08-24,11.94,12.015,11.365,11.41,385744,0
2016-08-25,11.32,11.62,11.28,11.41,168939,0
2016-08-26,11.47,11.699,10.81,10.99,197710,0
2016-08-29,10.91,11.39,10.86,11.37,170744,0
2016-08-30,11.39,11.72,10.98,11.22,242885,0
2016-08-31,11.07,11.26,10.65,11.09,271645,0
2016-09-01,10.82,11.4999,10.68,11.42,230011,0
2016-09-02,11.67,11.85,11.5,11.78,322968,0
2016-09-06,11.88,12.37,11.81,12.36,380653,0
2016-09-07,12.4,12.9,12.16,12.8601,516068,0
2016-09-08,12.98,14.6,12.98,14.51,1110845,0
2016-09-09,14.31,14.35,14.02,14.13,805871,0
2016-09-12,13.81,14.2,13.3625,13.6,563664,0
2016-09-13,13.45,13.62,13.06,13.19,291007,0
2016-09-14,13.17,13.799,13.17,13.41,156126,0
2016-09-15,13.45,13.6999,13.2101,13.32,269202,0
2016-09-16,12.8,13.24,12.3,13,404563,0
2016-09-19,13.24,13.51,12.95,13.15,158324,0
2016-09-20,13.07,13.6,13.01,13.16,148469,0
2016-09-21,13.54,13.84,13.16,13.29,357588,0
2016-09-22,13.59,13.82,12.78,12.89,338363,0
2016-09-23,12.81,13.085,12.28,12.44,305405,0
2016-09-26,12.61,12.61,11.8,12.01,268575,0
2016-09-27,11.84,11.9928,10.92,11.05,434389,0
2016-09-28,11.1,13.25,11.02,13.06,702821,0
2016-09-29,13.77,13.78,12.7001,12.95,604579,0
2016-09-30,12.97,13.4,12.81,13.04,431965,0
2016-10-03,13.36,13.5,12.88,13.17,267798,0
2016-10-04,13.36,13.36,12.46,12.53,266705,0
2016-10-05,13.08,13.2,12.7,12.72,309759,0
2016-10-06,12.87,13.3,12.51,12.64,318180,0
2016-10-07,12.71,12.75,12.1,12.29,182812,0
2016-10-10,12.47,12.85,12.4,12.74,277342,0
2016-10-11,12.69,12.69,12.08,12.54,179816,0
2016-10-12,12.66,13.01,12.27,12.95,233110,0
2016-10-13,12.95,12.95,12.44,12.51,214962,0
2016-10-14,12.61,12.85,12.29,12.83,249171,0
2016-10-17,12.78,12.88,12.46,12.56,78770,0
2016-10-18,12.75,14,12.691,13.97,732890,0
2016-10-19,14.06,14.49,13.67,14.11,565501,0
2016-10-20,13.69,15.2,13.66,15.05,736044,0
2016-10-21,14.91,15.6,14.57,15.18,668567,0
2016-10-24,15.18,15.44,14.69,15.24,348913,0
2016-10-25,15.27,15.75,15.16,15.16,334312,0
2016-10-26,14.7,15.1728,13.76,14.21,634120,0
2016-10-27,14.14,14.71,13.66,13.66,232701,0
2016-10-28,13.6,13.9662,12.8801,13,300517,0
2016-10-31,12.89,13.09,12.5,12.95,259789,0
2016-11-01,13.18,13.18,12,12.81,489034,0
2016-11-02,12.43,12.5,10.91,10.98,904598,0
2016-11-03,11,11.6399,10.9641,11.12,200027,0
2016-11-04,11,11.09,10.2201,10.32,350473,0
2016-11-07,10.46,10.9659,8.9,9.09,676647,0
2016-11-08,9.12,10.65,8.92,10.49,540075,0
2016-11-09,10.11,11.67,9.93,11.36,467008,0
2016-11-10,11.68,12.09,11.04,11.06,341177,0
2016-11-11,10.99,11.4,10.51,11.13,175623,0
2016-11-14,11.06,11.39,10.8827,11.01,136467,0
2016-11-15,11.35,11.64,11.15,11.48,209966,0
2016-11-16,11.41,11.86,11.26,11.27,188976,0
2016-11-17,11.45,11.69,10.8015,10.93,227840,0
2016-11-18,10.07,10.72,9.71,10.72,2069564,0
2016-11-21,10.73,11.18,10.52,10.98,701285,0
2016-11-22,11.18,11.25,10.71,10.86,357689,0
2016-11-23,10.76,11.56,10.76,11.42,661250,0
2016-11-25,11.4,11.5,11.15,11.4,189889,0
2016-11-28,11.44,11.74,11.05,11.09,196902,0
2016-11-29,10.88,11,10.35,10.65,381447,0
2016-11-30,11.45,12.9385,11.45,12.9,1938962,0
2016-12-01,13.28,13.75,12.1,12.5,759286,0
2016-12-02,12.37,12.8908,12.23,12.34,502647,0
2016-12-05,12.72,13.4,12.5442,12.96,732930,0
2016-12-06,12.75,13.1738,12.75,12.93,498165,0
2016-12-07,12.72,12.98,12.25,12.46,528169,0
2016-12-08,12.4,12.9699,12.231,12.61,770982,0
2016-12-09,12.96,12.98,12.019,12.21,596190,0
2016-12-12,13.18,13.34,12.05,12.27,726215,0
2016-12-13,12.43,12.48,11.6,11.93,578609,0
2016-12-14,11.8,12.34,11.64,12.03,464479,0
2016-12-15,11.97,12.21,11.6,12.13,380047,0
2016-12-16,12.16,12.67,12.04,12.09,199685,0
2016-12-19,12.2,12.6799,11.8001,12.04,353795,0
2016-12-20,12.13,12.8579,12.13,12.54,533028,0
2016-12-21,12.63,12.769,12.1,12.24,285657,0
2016-12-22,12.21,12.5,11.32,11.48,436322,0
2016-12-23,11.5,12.36,11.34,11.94,459431,0
2016-12-27,12,12.36,11.71,12.22,364203,0
2016-12-28,12.2,12.57,12.1201,12.29,387502,0
2016-12-29,12.11,12.5,11.81,11.92,342215,0
2016-12-30,11.83,12.5654,11.81,12.31,339443,0
2017-01-03,12.53,12.94,12.3701,12.57,364287,0
2017-01-04,12.59,13.059,12.45,13.01,330346,0
2017-01-05,13.11,13.37,12.25,12.74,430663,0
2017-01-06,12.76,12.86,12.52,12.58,121494,0
2017-01-09,12.58,12.93,12.5488,12.83,163535,0
2017-01-10,12.89,13.0699,12.5814,12.63,207244,0
2017-01-11,12.67,13.29,12.51,13.15,269195,0
2017-01-12,13.21,13.37,12.76,13.23,315093,0
2017-01-13,13.25,13.5,12.91,13.08,323485,0
2017-01-17,13.07,13.51,12.81,13.5,421264,0
2017-01-18,13.48,14.57,13.39,14.4,808161,0
2017-01-19,14.5,15.68,14.46,14.68,926334,0
2017-01-20,15.77,16.54,15.05,15.88,1512283,0
2017-01-23,16.03,16.5,15,15.45,805207,0
2017-01-24,15.59,16.9,15.4,16.19,833204,0
2017-01-25,16.46,17.9,16.01,17.12,981260,0
2017-01-26,17.32,18.51,17.25,18.46,1047798,0
2017-01-27,18.59,18.96,17.31,18.23,907610,0
2017-01-30,18.22,18.22,16.85,17.57,534041,0
2017-01-31,17.47,18.1,17.28,17.95,419010,0
2017-02-01,18.45,18.64,17.41,18,468295,0
2017-02-02,18.08,18.1425,17.541,17.73,198361,0
2017-02-03,18,20.02,17.57,19.8,972726,0
2017-02-06,20.05,21.56,19.315,20.71,1043610,0
2017-02-07,20.91,21.58,19.42,20.5,1133199,0
2017-02-08,20.5,20.87,19.731,20.75,620267,0
2017-02-09,20.96,21.65,20.79,20.91,739094,0
2017-02-10,21.31,21.56,20.7,21.07,436642,0
2017-02-13,21.25,21.48,20.2,20.64,423866,0
2017-02-14,20.75,21.2,20.4,21,291831,0
2017-02-15,20.94,20.95,20.1,20.52,325007,0
2017-02-16,20.36,20.56,19.65,20.56,360837,0
2017-02-17,20.49,20.55,19.8,19.99,248854,0
2017-02-21,20.52,21,20.3,20.47,359315,0
2017-02-22,20.51,23.65,20.15,23.49,1266850,0
2017-02-23,23.75,24.45,20.39,21.08,1094251,0
2017-02-24,20.05,20.89,17.62,18.55,1653458,0
2017-02-27,17.88,21,17.8,18.34,1127210,0
2017-02-28,18.64,18.94,16.62,17.19,1029898,0
2017-03-01,17.54,17.9,16.96,17.65,895970,0
2017-03-02,17.35,17.85,16.67,16.71,587546,0
2017-03-03,16.44,17.21,16.26,16.54,399448,0
2017-03-06,16.42,17,16.25,16.78,336405,0
2017-03-07,16.86,17.21,15.77,16.36,560425,0
2017-03-08,16,16.17,14.75,15.32,942529,0
2017-03-09,15.08,15.5599,13.45,14,1407062,0
2017-03-10,14.1,14.88,13.67,14.83,874146,0
2017-03-13,14.66,15.04,14.17,14.52,1710303,0
2017-03-14,14.26,14.26,13.05,13.32,804205,0
2017-03-15,13.72,13.97,13.2,13.8,1097855,0
2017-03-16,13.85,13.97,13.2,13.29,546108,0
2017-03-17,13.43,13.67,13.25,13.5,478206,0
2017-03-20,13.3,13.35,12.52,12.55,960757,0
2017-03-21,12.56,12.8,11.11,12.12,1325487,0
2017-03-22,11.99,12.09,11.39,11.83,748118,0
2017-03-23,11.9,12.22,11.4,11.96,637532,0
2017-03-24,12.26,12.74,11.53,11.87,888532,0
2017-03-27,11.61,11.9,11.21,11.72,400474,0
2017-03-28,11.97,13.01,11.54,12.61,1115514,0
2017-03-29,12.7,13.83,12.7,13.51,1443085,0
2017-03-30,13.75,14.15,13.26,13.44,1186863,0
2017-03-31,13.47,14.22,13.275,13.85,861316,0
2017-04-03,13.91,14.41,13.06,13.54,802521,0
2017-04-04,13.55,13.83,13.11,13.75,637234,0
2017-04-05,14.08,14.2,13.07,13.31,976234,0
2017-04-06,13.44,13.69,13.18,13.47,534276,0
2017-04-07,13.51,13.65,13.2158,13.34,382815,0
2017-04-10,13.4,14.25,13.0212,13.97,935592,0
2017-04-11,13.97,14.33,13.39,14.26,619372,0
2017-04-12,14.53,15.05,14.1901,14.34,1038229,0
2017-04-13,14.34,14.8127,13.56,13.63,669001,0
2017-04-17,13.91,14.77,13.7,13.98,2342918,0
2017-04-18,13.94,14.559,13.61,14.17,686127,0
2017-04-19,14.3,14.524,13.03,13.03,1031620,0
2017-04-20,13.35,13.69,12.78,13.14,1245235,0
2017-04-21,13,13.29,12.41,12.75,619294,0
2017-04-24,12.86,12.99,12,12.39,901641,0
2017-04-25,12.75,13.2,12.36,13.09,741385,0
2017-04-26,12.8,13.68,12.8,13.2,647088,0
2017-04-27,13.01,13.1092,12.66,12.96,502674,0
2017-04-28,13.01,13.42,12.76,12.8,372137,0
2017-05-01,12.85,13.02,12.02,12.28,602015,0
2017-05-02,12.08,12.54,12,12.49,658062,0
2017-05-03,12.59,12.785,11.65,11.81,738727,0
2017-05-04,12.13,12.2,10.105,11.01,1570212,0
2017-05-05,11.04,11.89,10.7401,11.45,1775618,0
2017-05-08,11.34,11.5678,11,11.02,534501,0
2017-05-09,10.91,11.18,10.9,11.04,348136,0
2017-05-10,11.3,12.08,11.13,11.96,949354,0
2017-05-11,12.35,12.69,11.972,12.56,829872,0
2017-05-12,12.63,13.18,12.52,13.02,471322,0
2017-05-15,13.96,14.35,13.52,13.66,1067696,0
2017-05-16,13.75,14.1495,13.14,13.35,608262,0
2017-05-17,13.18,13.23,12.25,12.29,765927,0
2017-05-18,12,12.59,11.8,12.56,855468,0
2017-05-19,12.75,13.42,12.71,13.13,598797,0
2017-05-22,13.28,13.4,12.33,12.45,1021785,0
2017-05-23,12.52,12.66,11.89,12.38,593355,0
2017-05-24,12.32,12.42,11.95,12.15,307164,0
2017-05-25,12.12,12.52,11.039,11.36,2249299,0
2017-05-26,11.49,11.66,11.15,11.55,428186,0
2017-05-30,11.42,11.42,10.51,10.83,631592,0
2017-05-31,10.76,11.28,10.51,10.84,635265,0
2017-06-01,10.94,11.41,10.75,11.11,445087,0
2017-06-02,11.07,11.28,10.56,10.77,585671,0
2017-06-05,10.51,10.73,10.2599,10.32,587370,0
2017-06-06,10.2,11.01,10.03,10.68,593016,0
2017-06-07,10.67,10.92,9.57,9.65,1031904,0
2017-06-08,9.54,9.94,9.34,9.49,478060,0
2017-06-09,9.47,10.11,9.22,9.96,580750,0
2017-06-12,10.02,10.65,10.02,10.37,467484,0
2017-06-13,10.31,10.81,10,10.47,476083,0
2017-06-14,10.33,10.45,9.55,10.03,880572,0
2017-06-15,9.93,10.09,9,9.02,962066,0
2017-06-16,9.15,9.2245,8.55,8.79,524859,0
2017-06-19,8.72,9.11,8.5,8.69,598718,0
2017-06-20,8.3,8.4783,7.7205,8.44,1105578,0
2017-06-21,8.41,8.927,7.77,8.22,928936,0
2017-06-22,8.31,8.68,8.08,8.25,489030,0
2017-06-23,8.33,8.56,8.11,8.42,486175,0
2017-06-26,8.42,8.7185,8.19,8.5,659759,0
2017-06-27,8.6,8.87,8.43,8.54,592337,0
2017-06-28,8.5,9.5,8.33,8.81,804979,0
2017-06-29,9.05,9.38,8.86,9,653762,0
2017-06-30,9.15,9.4,9.01,9.01,406565,0
2017-07-03,9.15,9.724,9.15,9.37,370219,0
2017-07-05,9.3,9.37,8.7341,8.81,490767,0
2017-07-06,9,9.13,8.7301,8.87,323495,0
2017-07-07,8.75,8.75,7.95,8.17,748076,0
2017-07-10,8.01,8.39,8.01,8.29,471784,0
2017-07-11,8.28,8.6,8.06,8.3,337420,0
2017-07-12,8.59,8.66,8.1,8.29,430464,0
2017-07-13,8.24,8.58,8.2345,8.52,327635,0
2017-07-14,8.63,8.86,8.5,8.71,413387,0
2017-07-17,8.72,9.03,8.715,8.72,274043,0
2017-07-18,8.82,8.98,8.52,8.63,253980,0
2017-07-19,8.64,9.08,8.64,9.04,412330,0
2017-07-20,9.11,9.25,8.15,8.24,852787,0
2017-07-21,8.15,8.32,7.93,7.97,399263,0
2017-07-24,8.09,8.09,6.61,6.75,1916429,0
2017-07-25,6.96,7.32,6.655,6.7,938944,0
2017-07-26,6.77,7.24,6.77,6.98,793960,0
2017-07-27,6.99,7.2,6.76,6.95,496522,0
2017-07-28,6.95,7.4,6.89,7.22,637494,0
2017-07-31,7.18,7.3,6.9505,7.03,633785,0
2017-08-01,6.86,7.14,6.39,6.61,804923,0
2017-08-02,6.59,6.68,5.92,6.21,1049755,0
2017-08-03,6.25,6.44,5.7701,6.06,1075582,0
2017-08-04,6.12,7.18,6.01,6.84,1311168,0
2017-08-07,6.8,6.8,6.5,6.57,381051,0
2017-08-08,6.53,6.73,6.22,6.38,573895,0
2017-08-09,6.44,6.5899,6.27,6.36,658615,0
2017-08-10,6.31,6.52,6.21,6.27,482106,0
2017-08-11,6.11,6.39,6.07,6.16,268136,0
2017-08-14,6.19,6.34,5.72,5.79,437275,0
2017-08-15,5.73,6.15,5.65,6.12,433040,0
2017-08-16,6.09,6.28,5.96,6.09,421829,0
2017-08-17,6.02,6.42,6.01,6.11,446661,0
2017-08-18,6.12,6.42,6.11,6.19,272592,0
2017-08-21,6.18,6.25,6.02,6.08,301174,0
2017-08-22,6.09,6.3335,6.08,6.15,391448,0
2017-08-23,6.11,6.32,6.04,6.12,283762,0
2017-08-24,6.07,6.29,6.01,6.02,277735,0
2017-08-25,6.07,6.49,6,6.25,523564,0
2017-08-28,6.27,6.6417,6.145,6.41,366663,0
2017-08-29,6.35,6.65,6.3,6.38,423677,0
2017-08-30,6.35,6.69,6.3,6.46,470040,0
2017-08-31,6.54,6.78,6.47,6.56,489818,0
2017-09-01,6.56,6.75,6.535,6.57,289270,0
2017-09-05,6.61,7,6.61,6.83,503932,0
2017-09-06,6.92,7.3181,6.8304,6.85,581961,0
2017-09-07,6.79,6.8739,6.56,6.57,459817,0
2017-09-08,6.6,6.93,6.4,6.57,449681,0
2017-09-11,6.57,6.82,6.57,6.76,341335,0
2017-09-12,6.77,7.25,6.75,7.12,518954,0
2017-09-13,7.2,8.33,7.2,8,1452953,0
2017-09-14,8.09,8.45,7.77,8.05,773193,0
2017-09-15,8.07,8.12,7.69,7.93,250098,0
2017-09-18,7.86,8.24,7.81,8.06,427229,0
2017-09-19,8.16,8.17,7.8,8.05,257175,0
2017-09-20,8.12,8.7,8.1074,8.41,870964,0
2017-09-21,8.47,8.85,8.3,8.73,473240,0
2017-09-22,8.7,9.72,8.7,9.17,957094,0
2017-09-25,9.34,9.9,9.25,9.37,621150,0
2017-09-26,9.27,9.85,9.27,9.49,515656,0
2017-09-27,9.61,9.61,8.3503,8.7,1019170,0
2017-09-28,8.71,8.7675,7.96,8.09,617569,0
2017-09-29,8.18,8.3,7.85,8.24,595355,0
2017-10-02,8.15,8.33,7.93,8.31,549662,0
2017-10-03,8.3,8.9303,8.0752,8.82,1102203,0
2017-10-04,8.81,8.95,8.35,8.35,551731,0
2017-10-05,8.4,8.7592,8.378,8.54,376381,0
2017-10-06,8.41,8.67,8.121,8.29,418662,0
2017-10-09,8.32,8.56,8.24,8.35,229054,0
2017-10-10,8.53,8.65,8.155,8.3,460686,0
2017-10-11,8.38,8.49,8.0352,8.25,335142,0
2017-10-12,8.14,8.22,7.8,7.9,369259,0
2017-10-13,8.02,8.11,7.24,7.68,788627,0
2017-10-16,7.78,7.86,7.3,7.4,362573,0
2017-10-17,7.42,7.545,7.13,7.26,257971,0
2017-10-18,7.58,7.89,7.33,7.5,420143,0
2017-10-19,7.41,7.5,7.265,7.41,190584,0
2017-10-20,7.39,7.5579,7.29,7.47,190831,0
2017-10-23,7.54,7.67,7.25,7.35,333731,0
2017-10-24,7.35,7.35,7.224,7.3,259163,0
2017-10-25,7.3,7.365,6.8,7,614353,0
2017-10-26,6.96,7.08,6.72,6.95,436563,0
2017-10-27,6.81,7.25,6.79,7.25,521244,0
2017-10-30,7.2659,7.35,6.948,6.99,517999,0
2017-10-31,6.98,7.24,6.73,7.14,632138,0
2017-11-01,8,8.5,7.91,8.17,1482902,0
2017-11-02,8.21,8.21,7.35,7.59,952446,0
2017-11-03,7.61,7.79,7.35,7.62,704711,0
2017-11-06,7.68,8.8,7.5598,8.71,1200171,0
2017-11-07,8.84,8.89,8.505,8.89,960602,0
2017-11-08,8.92,9,8.36,8.42,471790,0
2017-11-09,8.36,8.93,8.28,8.89,359809,0
2017-11-10,9.15,9.4,8.7267,8.86,562309,0
