Date,Open,High,Low,Close,Volume,OpenInt
2013-02-05,21.48,23.8,21.25,23.8,333337,0
2013-02-06,23.45,23.48,21.53,22.49,327538,0
2013-02-07,22.05,22.22,20.86,21.7,306952,0
2013-02-08,21.7,21.7,20.67,21.25,310113,0
2013-02-11,20.65,21.31,20.55,21.09,436128,0
2013-02-12,20.77,21.44,20.47,21.21,142381,0
2013-02-13,21.35,21.61,20.72,21,220017,0
2013-02-14,20.83,21.06,20.5,20.82,248368,0
2013-02-15,20.85,21.15,20.57,20.87,368645,0
2013-02-19,21,21,20.7,20.99,301599,0
2013-02-20,21,21,20.42,20.75,57736,0
2013-02-21,20.9,21,20.56,20.94,46326,0
2013-02-22,20.95,21.36,20.79,21,101980,0
2013-02-25,21.25,21.36,20.34,20.54,76200,0
2013-02-26,20.61,21,20.61,20.77,108436,0
2013-02-27,20.76,20.77,20.13,20.32,97398,0
2013-02-28,20.26,20.56,20.1,20.19,180809,0
2013-03-01,19.85,20.06,19.38,19.79,182027,0
2013-03-04,19.89,19.97,19.35,19.75,74370,0
2013-03-05,19.95,20.26,19.4,20,198649,0
2013-03-06,19.92,20.18,19.84,19.88,140485,0
2013-03-07,19.89,19.89,18.55,19.54,375037,0
2013-03-08,19.5,20.37,19.26,20.36,125831,0
2013-03-11,20.38,20.38,19.24,20.06,89867,0
2013-03-12,19.99,20.18,19.73,19.98,154659,0
2013-03-13,20.06,20.48,19.91,20.46,76000,0
2013-03-14,20.5,20.62,20.24,20.61,34640,0
2013-03-15,20.59,20.59,20,20.39,373664,0
2013-03-18,20.25,20.6,20.05,20.6,79554,0
2013-03-19,20.55,20.59,20.1,20.48,41946,0
2013-03-20,20.53,20.54,20.05,20.39,79276,0
2013-03-21,20.31,20.75,20.22,20.69,83148,0
2013-03-22,20.7,21,20.63,20.96,225340,0
2013-03-25,20.9,21.07,20.75,21.07,338021,0
2013-03-26,21,21.04,20.77,20.82,55353,0
2013-03-27,20.7,21,20.51,20.96,94875,0
2013-03-28,20.97,21.11,20.77,21,1206894,0
2013-04-01,20.99,21.01,20.9,21,167989,0
2013-04-02,21,21.37,20.92,21.29,491486,0
2013-04-03,21.3,21.57,21.11,21.3,704275,0
2013-04-04,21.23,21.3,20.85,21.05,105277,0
2013-04-05,20.91,21.71,20.86,21.59,273769,0
2013-04-08,21.69,22.32,21.66,22.32,102350,0
2013-04-09,22.28,22.94,22.25,22.75,116112,0
2013-04-10,22.74,24.05,22.73,24.05,139633,0
2013-04-11,24,25.1,23.91,25.1,250791,0
2013-04-12,25.17,25.22,24.56,24.91,181074,0
2013-04-15,24.67,25.09,23.44,23.55,47183,0
2013-04-16,23.68,24.12,23.14,23.29,155754,0
2013-04-17,23.29,23.53,23.09,23.26,54135,0
2013-04-18,23.33,23.33,23.02,23.09,58763,0
2013-04-19,23,23.19,22.69,23.08,52899,0
2013-04-22,23.19,23.19,22.66,22.71,178309,0
2013-04-23,22.79,23.1,22.79,23.06,81746,0
2013-04-24,23.12,23.4,22.88,23.13,46666,0
2013-04-25,23.16,23.18,22.45,22.6,81546,0
2013-04-26,22.7,22.97,22.47,22.79,208046,0
2013-04-29,22.82,22.9,22.66,22.8,69226,0
2013-04-30,22.88,22.94,22.76,22.85,78961,0
2013-05-01,22.8,23.49,22.72,23.22,120943,0
2013-05-02,23.34,23.74,23.34,23.48,44709,0
2013-05-03,23.56,24.82,23.56,24.24,93732,0
2013-05-06,24.24,24.5,23.97,24.44,24342,0
2013-05-07,24.34,24.95,24.34,24.91,40911,0
2013-05-08,24.99,25,24.37,24.8,65817,0
2013-05-09,24.76,25.07,24.5,24.89,51618,0
2013-05-10,24.8,25.02,24.8,25.02,23187,0
2013-05-13,24.71,25.16,24.54,24.97,40523,0
2013-05-14,24.89,24.93,24.38,24.79,26034,0
2013-05-15,24.89,26.74,24.82,26.48,95995,0
2013-05-16,26.55,27.72,25.3,25.39,64020,0
2013-05-17,25.31,25.45,24.66,24.92,107742,0
2013-05-20,24.67,25.18,24.4,24.61,55571,0
2013-05-21,24.82,26.4,24.82,26.36,174280,0
2013-05-22,26.25,26.35,25.15,25.47,26718,0
2013-05-23,25.24,25.61,24.74,25.55,21821,0
2013-05-24,25.46,25.61,24.82,25.01,61100,0
2013-05-28,25.2,25.44,24.97,25.1,23076,0
2013-05-29,25.08,26.28,24.73,25.97,23662,0
2013-05-30,25.99,26.05,25.66,25.99,26882,0
2013-05-31,25.92,26.07,25.51,25.76,46491,0
2013-06-03,26.26,26.82,25.8,26.5,134656,0
2013-06-04,26.5,27,25.06,25.15,284683,0
2013-06-05,25.29,25.29,24.16,24.3,62183,0
2013-06-06,24.24,25.21,24.1,25.11,45983,0
2013-06-07,25.19,26.23,24.88,25.59,55380,0
2013-06-10,25.25,25.49,24.89,25.22,35001,0
2013-06-11,24.97,25.6,24.88,25.47,21161,0
2013-06-12,25.6,25.98,25.45,25.8,46425,0
2013-06-13,25.84,27.46,25.8,27.44,95327,0
2013-06-14,27.25,28.03,26.93,27.67,95238,0
2013-06-17,27.66,27.66,26.29,26.56,54593,0
2013-06-18,26.5,27.71,25.96,27.57,75121,0
2013-06-19,27.44,27.75,26.63,26.87,50301,0
2013-06-20,26.37,27.18,25.58,26.23,89476,0
2013-06-21,26.32,26.92,25.78,25.99,188599,0
2013-06-24,25.56,26.47,25.49,25.66,104987,0
2013-06-25,25.79,26.62,25.45,26.42,69007,0
2013-06-26,26.63,27.75,26.54,27.39,129078,0
2013-06-27,27.46,27.93,27.15,27.33,127093,0
2013-06-28,27.22,27.22,25.36,26.15,1437197,0
2013-07-01,26.13,26.13,24.83,25.55,254673,0
2013-07-02,25.26,25.43,24.4,25.33,185704,0
2013-07-03,25.12,25.25,24.39,24.77,471636,0
2013-07-05,25.13,25.15,24.7,24.91,64099,0
2013-07-08,25.06,25.38,24.68,25.08,146598,0
2013-07-09,25.33,25.68,25.29,25.48,111461,0
2013-07-10,25.55,25.81,25.5,25.63,171003,0
2013-07-11,26.04,26.37,25.78,26.27,89452,0
2013-07-12,26.31,26.44,25.99,26.13,63587,0
2013-07-15,26.26,26.26,25.43,25.68,92292,0
2013-07-16,25.76,25.78,25.49,25.5,54982,0
2013-07-17,25.75,25.94,25.39,25.51,50064,0
2013-07-18,25.62,25.74,25.39,25.48,39479,0
2013-07-19,25.45,25.49,25,25.24,100192,0
2013-07-22,25.34,25.74,25.2,25.54,52864,0
2013-07-23,25.55,25.55,25.17,25.22,25254,0
2013-07-24,25.36,25.36,25,25.08,33932,0
2013-07-25,25.03,25.15,24.91,25.04,69339,0
2013-07-26,24.86,24.86,24.22,24.61,42790,0
2013-07-29,24.5,24.5,24.17,24.3,82315,0
2013-07-30,24.48,24.48,24.28,24.39,53937,0
2013-07-31,24.47,24.63,24.32,24.39,37184,0
2013-08-01,24.64,24.75,24.35,24.52,73656,0
2013-08-02,24.49,24.58,24.25,24.5,105079,0
2013-08-05,24.54,25.46,24.4,25.44,41672,0
2013-08-06,25.44,25.44,24.67,24.87,25158,0
2013-08-07,24.9,25.54,24.87,25.5,38350,0
2013-08-08,25.69,26.24,25.69,26.17,61394,0
2013-08-09,26.17,26.3,25.96,26.17,25294,0
2013-08-12,26.09,26.85,25.8,26.01,33774,0
2013-08-13,26.05,26.19,25.71,25.83,22926,0
2013-08-14,25.91,26.21,25.9,26,66159,0
2013-08-15,25.63,25.63,25.15,25.2,80245,0
2013-08-16,25.07,25.61,25,25.52,57238,0
2013-08-19,25.57,25.57,25.15,25.27,34095,0
2013-08-20,25.37,25.6,25.26,25.43,48902,0
2013-08-21,25.46,25.95,25.46,25.65,40971,0
2013-08-22,25.81,25.99,25.69,25.89,14465,0
2013-08-23,25.89,26,25.37,25.48,29204,0
2013-08-26,25.61,25.61,24.72,25.14,69186,0
2013-08-27,24.86,25.31,24.86,25.06,120128,0
2013-08-28,25.1,25.46,25.1,25.44,23112,0
2013-08-29,25.47,25.97,25.27,25.93,49405,0
2013-08-30,25.86,25.91,24.82,24.83,55852,0
2013-09-03,24.73,25.26,24.2,24.79,150309,0
2013-09-04,24.86,25.58,24.85,25.58,366540,0
2013-09-05,25.53,25.88,25.22,25.63,71073,0
2013-09-06,25.78,25.96,25.36,25.81,59917,0
2013-09-09,26,26.13,25.35,26.08,57176,0
2013-09-10,26.29,26.45,25.66,26.2,36751,0
2013-09-11,26.24,26.48,26.06,26.48,61198,0
2013-09-12,26.5,26.53,25.96,26.52,47685,0
2013-09-13,26.68,26.83,26.16,26.42,28152,0
2013-09-16,26.8,26.8,25.76,26.09,55345,0
2013-09-17,26.01,26.69,25.81,26.51,33469,0
2013-09-18,26.59,27.04,26.2,26.98,61359,0
2013-09-19,26.98,26.98,26.34,26.69,35912,0
2013-09-20,26.84,27.5,26.5,27.42,106762,0
2013-09-23,27.45,27.59,26.8,27.5,52369,0
2013-09-24,27.6,27.95,27.06,27.72,81928,0
2013-09-25,27.75,27.85,27.4,27.7,126310,0
2013-09-26,27.75,27.75,27.38,27.65,98842,0
2013-09-27,27.45,27.7,26.96,27.3,36975,0
2013-09-30,27.09,27.35,26.87,27.18,89441,0
2013-10-01,27.29,27.82,27.15,27.76,114106,0
2013-10-02,27.59,27.59,27.2,27.44,50065,0
2013-10-03,27.31,27.31,26.59,26.96,101775,0
2013-10-04,26.89,27.3,26.63,27.14,93396,0
2013-10-07,26.96,27.22,26.75,27.05,29434,0
2013-10-08,27.11,27.73,26.97,27.36,45001,0
2013-10-09,27.45,27.72,26.8,27.38,37300,0
2013-10-10,27.72,28.83,27.7,28.46,99906,0
2013-10-11,28.4,28.89,28.25,28.7,177559,0
2013-10-14,28.49,29.66,28.31,29.26,196849,0
2013-10-15,29.28,29.94,29.28,29.8,184957,0
2013-10-16,29.95,30.26,29.72,29.89,246436,0
2013-10-17,29.85,30.1,29.58,29.93,199110,0
2013-10-18,30.23,31.27,29.93,31.07,194453,0
2013-10-21,31.02,31.46,30.96,31.08,146173,0
2013-10-22,31.25,32.28,31.25,32.13,171165,0
2013-10-23,32.05,32.82,31.83,32.6,145620,0
2013-10-24,32.74,32.74,31.77,31.91,137210,0
2013-10-25,32.05,32.08,31.43,31.5,179438,0
2013-10-28,31.59,31.75,31.23,31.5,147998,0
2013-10-29,31.6,32.48,31.6,32.45,107227,0
2013-10-30,32.57,33.2,32.47,32.89,156605,0
2013-10-31,32.79,32.95,31.57,31.6,89500,0
2013-11-01,31.61,31.61,30.25,30.79,82537,0
2013-11-04,30.99,31.17,30.61,30.9,48429,0
2013-11-05,30.77,30.98,30.57,30.79,42029,0
2013-11-06,30.9,31.08,30.41,30.44,161654,0
2013-11-07,30.58,30.7,30.27,30.4,171454,0
2013-11-08,30.38,31.65,30.21,31.28,48561,0
2013-11-11,31.31,31.59,31.02,31.15,32246,0
2013-11-12,31.15,31.32,30.88,31.1,93011,0
2013-11-13,31.04,31.76,30.86,31.44,36270,0
2013-11-14,31.45,31.8,31.1,31.23,60115,0
2013-11-15,31.18,31.47,31,31.24,32757,0
2013-11-18,31.38,31.43,30.82,31.03,47281,0
2013-11-19,31.13,31.38,30.73,30.85,21122,0
2013-11-20,30.99,31.45,30.99,31.25,47500,0
2013-11-21,31.08,31.8,31.04,31.47,97974,0
2013-11-22,31.55,31.63,31.19,31.26,78560,0
2013-11-25,31.31,31.84,31.13,31.26,60048,0
2013-11-26,31.33,32.12,31.07,32,45138,0
2013-11-27,32.1,33.19,31.97,32.53,220184,0
2013-11-29,32.56,33.26,32.56,32.63,33215,0
2013-12-02,33.05,33.74,32.17,32.39,146765,0
2013-12-03,32.35,33.25,32.21,33.16,315668,0
2013-12-04,32.93,33.35,32.21,32.77,118360,0
2013-12-05,32.83,33.26,32.55,33.13,93753,0
2013-12-06,33.53,34.64,33.13,34.06,69451,0
2013-12-09,34.19,34.4,32.87,33.61,157583,0
2013-12-10,33.61,33.97,32.96,33.22,92117,0
2013-12-11,33.35,33.6,32.54,32.81,80972,0
2013-12-12,32.87,33.07,31.97,32.07,443649,0
2013-12-13,32.23,32.63,31.48,31.9,168284,0
2013-12-16,31.93,32.04,31.2,31.85,136933,0
2013-12-17,31.76,31.77,31.12,31.5,66804,0
2013-12-18,31.5,32.03,31.15,31.98,108466,0
2013-12-19,31.85,32.21,31.31,31.47,54340,0
2013-12-20,31.4,31.75,30.95,31.53,188130,0
2013-12-23,31.71,32.56,30.6,31.04,101907,0
2013-12-24,31.13,31.13,30.09,30.16,52654,0
2013-12-26,30.38,31.19,30.08,31.13,44775,0
2013-12-27,31.27,31.27,30.03,30.85,71087,0
2013-12-30,30.76,30.76,30.51,30.62,92466,0
2013-12-31,30.7,31.05,30.4,30.86,46967,0
2014-01-02,30.86,30.89,30.26,30.89,58736,0
2014-01-03,30.88,31.79,30.79,31.65,45053,0
2014-01-06,31.9,31.99,30.9,31.67,124229,0
2014-01-07,31.79,31.97,30.94,31.24,91186,0
2014-01-08,31.16,31.25,30.37,30.65,165200,0
2014-01-09,30.8,31.15,30.59,31.08,97859,0
2014-01-10,31.17,31.59,30.9,31.34,63990,0
2014-01-13,31.19,31.39,30.01,30.52,91392,0
2014-01-14,30.69,31.03,30.45,30.71,47614,0
2014-01-15,30.78,31.56,30.58,31.05,48804,0
2014-01-16,31.06,31.21,30.54,30.78,67217,0
2014-01-17,30.8,31.28,30.38,30.56,94055,0
2014-01-21,30.94,31.12,30.61,30.94,65383,0
2014-01-22,30.9,31.01,30.58,30.67,130014,0
2014-01-23,30.64,30.93,30.33,30.52,138448,0
2014-01-24,30.3,30.6,29.97,30.14,145166,0
2014-01-27,30.11,30.38,29.31,29.42,84943,0
2014-01-28,29.51,29.96,28.75,29.55,84329,0
2014-01-29,29.25,29.25,28,28.24,84029,0
2014-01-30,28.54,29.91,28.23,29.54,179031,0
2014-01-31,29.1,29.38,28.53,29.29,85491,0
2014-02-03,29.29,29.6,27.53,27.96,95087,0
2014-02-04,28.03,28.9,27.8,28.33,63576,0
2014-02-05,28.16,28.69,27.63,28.21,88097,0
2014-02-06,28.29,28.67,27.94,28.13,94924,0
2014-02-07,27.93,28.67,27.68,28.01,117599,0
2014-02-10,28.06,28.21,27.6,28.21,92954,0
2014-02-11,28.29,28.4,27.64,27.97,120029,0
2014-02-12,28.08,28.1,27.67,28.02,118629,0
2014-02-13,27.82,28.12,27.54,28,104636,0
2014-02-14,28.01,28.01,27.58,27.67,42861,0
2014-02-18,27.79,27.97,27.15,27.65,70448,0
2014-02-19,27.54,28.02,27.54,27.75,61334,0
2014-02-20,27.85,28.37,27.55,28.2,42103,0
2014-02-21,28.33,28.55,27.87,28.31,76905,0
2014-02-24,28.36,28.9,28.35,28.7,106289,0
2014-02-25,28.6,28.62,27.58,27.66,47921,0
2014-02-26,28.33,28.57,27.59,28.39,120349,0
2014-02-27,28.25,28.54,28,28.37,44457,0
2014-02-28,28.48,28.59,28.05,28.25,86029,0
2014-03-03,27.6,28.46,26.87,28.09,206295,0
2014-03-04,28.48,29.26,28.43,29.15,310648,0
2014-03-05,29.06,29.29,28.56,28.9,101779,0
2014-03-06,29.03,29.48,28.77,29.42,263191,0
2014-03-07,29.6,30,29.16,29.47,64934,0
2014-03-10,29.33,29.96,29.01,29.47,96271,0
2014-03-11,29.6,29.6,28.9,29.14,75130,0
2014-03-12,29,29.28,28.71,29.19,84697,0
2014-03-13,29.35,29.46,28.75,29,93980,0
2014-03-14,29,29.66,29,29.6,66103,0
2014-03-17,29.82,30.25,29.65,29.87,68423,0
2014-03-18,29.75,29.75,28.95,29.37,134991,0
2014-03-19,29.24,29.45,28.58,29.24,104972,0
2014-03-20,29.11,29.38,28.6,29.25,96421,0
2014-03-21,29.3,30.04,29.29,30.03,182296,0
2014-03-24,30,30.35,29.21,29.36,78752,0
2014-03-25,29.44,29.72,29.18,29.36,88911,0
2014-03-26,29.43,29.43,28.85,29.09,116700,0
2014-03-27,29.13,29.4,28.63,28.77,74732,0
2014-03-28,28.78,29.6,28.5,29.53,99260,0
2014-03-31,29.74,29.74,28.8,29.31,319860,0
2014-04-01,29.38,30.18,29.32,30.15,163467,0
2014-04-02,30.25,30.6,30.02,30.6,79310,0
2014-04-03,30.64,30.75,30.3,30.42,68123,0
2014-04-04,30.61,30.84,30,30.15,66409,0
2014-04-07,29.99,30.25,29.69,29.97,145283,0
2014-04-08,30.2,30.69,30.04,30.36,80950,0
2014-04-09,30.49,30.65,30.15,30.48,54440,0
2014-04-10,30.45,30.6,29.18,29.28,66160,0
2014-04-11,28.99,29.48,28.29,28.41,105380,0
2014-04-14,28.73,28.83,27.58,28.06,80376,0
2014-04-15,28.19,28.25,27.08,27.89,107855,0
2014-04-16,28.01,28.1,27.51,28,76500,0
2014-04-17,27.92,28.61,27.68,28.46,55451,0
2014-04-21,28.46,28.46,28.18,28.29,18825,0
2014-04-22,28.39,29,28.13,28.65,91779,0
2014-04-23,28.67,28.77,28.32,28.39,52854,0
2014-04-24,28.55,28.55,28.01,28.17,100276,0
2014-04-25,28.13,28.29,27.85,28.14,71944,0
2014-04-28,28.29,28.42,27.91,28.29,65686,0
2014-04-29,28.46,28.82,28.38,28.49,49630,0
2014-04-30,28.49,28.72,28.25,28.55,90668,0
2014-05-01,28.7,29.17,27.54,28.22,178502,0
2014-05-02,28.25,28.74,28.09,28.28,64013,0
2014-05-05,28.17,28.47,27.98,28.41,95571,0
2014-05-06,28.23,28.69,27.95,28.37,97811,0
2014-05-07,28.51,29.37,28.25,29.25,97610,0
2014-05-08,29.34,29.5,28.95,29.12,60760,0
2014-05-09,29.08,29.61,29.08,29.47,59110,0
2014-05-12,29.64,30.17,29.63,30.07,70009,0
2014-05-13,30.03,30.38,29.82,30.32,77683,0
2014-05-14,30.2,30.2,29.26,29.32,80455,0
2014-05-15,29.18,29.75,29.14,29.53,106631,0
2014-05-16,29.47,29.88,29.43,29.86,83270,0
2014-05-19,29.74,30.18,29.67,30.09,46963,0
2014-05-20,29.99,29.99,29.05,29.4,85112,0
2014-05-21,29.51,29.51,28.95,29.35,73152,0
2014-05-22,29.43,29.83,29.06,29.56,36108,0
2014-05-23,29.65,29.78,29.38,29.72,43699,0
2014-05-27,29.91,30.22,29.57,29.77,57960,0
2014-05-28,29.79,29.79,29.23,29.42,61962,0
2014-05-29,29.41,29.68,29.36,29.43,39469,0
2014-05-30,29.52,29.6,28.89,29.22,88386,0
2014-06-02,29.37,29.52,28.84,28.94,87286,0
2014-06-03,28.92,29.07,28.25,28.72,63412,0
2014-06-04,28.6,28.75,28.34,28.68,32665,0
2014-06-05,28.66,29.36,28.29,29.19,41573,0
2014-06-06,29.19,29.52,29.19,29.36,83355,0
2014-06-09,29.39,29.57,29.25,29.44,53881,0
2014-06-10,29.42,29.69,29.2,29.53,138700,0
2014-06-11,29.49,29.53,28.89,29.37,42236,0
2014-06-12,29.34,29.34,28.5,28.81,83048,0
2014-06-13,28.93,29.02,28.12,28.37,56444,0
2014-06-16,28.42,29.13,28.23,28.65,51344,0
2014-06-17,28.69,29.11,28.5,28.66,55970,0
2014-06-18,28.59,29.28,28.59,29.25,36043,0
2014-06-19,29.2,29.7,29.2,29.56,54947,0
2014-06-20,29.75,29.75,28.78,29.53,105672,0
2014-06-23,29.59,29.59,28.76,28.96,24971,0
2014-06-24,29.05,29.4,28.34,28.48,49215,0
2014-06-25,28.36,28.59,28.26,28.51,40062,0
2014-06-26,28.5,28.65,28.26,28.62,22856,0
2014-06-27,28.55,28.8,28.39,28.79,95175,0
2014-06-30,28.81,28.82,28.37,28.68,57291,0
2014-07-01,28.76,29.37,28.59,29.04,97761,0
2014-07-02,29.03,29.32,28.93,28.97,70400,0
2014-07-03,29.07,29.64,29.03,29.32,52764,0
2014-07-07,29.4,29.66,29.05,29.36,108955,0
2014-07-08,29.29,29.7,29.12,29.59,131607,0
2014-07-09,29.75,29.96,29.5,29.73,85068,0
2014-07-10,29.28,29.7,29.28,29.51,82461,0
2014-07-11,29.41,29.69,29.01,29.14,114979,0
2014-07-14,29.38,29.38,28.98,29.05,35897,0
2014-07-15,29.04,29.12,28.5,28.79,45646,0
2014-07-16,28.84,28.99,28.35,28.42,39455,0
2014-07-17,28.16,28.53,28.11,28.31,79955,0
2014-07-18,28.48,28.62,28.02,28.36,66364,0
2014-07-21,28.11,28.46,27.78,28.31,62464,0
2014-07-22,28.38,28.54,27.96,28.44,222828,0
2014-07-23,28.41,28.57,28.19,28.36,135108,0
2014-07-24,28.36,28.55,27.91,28.16,167353,0
2014-07-25,27.97,28.26,27.78,28.15,193369,0
2014-07-28,28.07,28.33,27.83,28.24,183022,0
2014-07-29,28.22,28.38,27.85,28,118690,0
2014-07-30,28.11,28.23,27.59,27.9,88092,0
2014-07-31,27.66,27.67,26.8,26.8,194693,0
2014-08-01,26.79,27.02,26.35,26.55,93086,0
2014-08-04,26.58,26.58,25.88,26,134785,0
2014-08-05,25.86,26.29,25.75,25.91,112506,0
2014-08-06,25.85,25.85,25.01,25.5,258412,0
2014-08-07,25.5,25.6,25.12,25.57,196718,0
2014-08-08,25.56,25.83,25.5,25.67,287443,0
2014-08-11,25.69,26.27,25.69,25.86,138685,0
2014-08-12,25.75,25.78,25.44,25.67,157648,0
2014-08-13,25.71,26.01,25.69,25.77,68869,0
2014-08-14,26.24,26.98,26,26.86,107723,0
2014-08-15,27.1,27.27,26.42,26.44,122696,0
2014-08-18,26.7,26.9,26.64,26.79,50088,0
2014-08-19,26.83,26.92,26.46,26.52,52710,0
2014-08-20,26.51,26.51,25.96,26.05,81562,0
2014-08-21,26.01,26.11,25.69,25.89,150951,0
2014-08-22,25.85,26.06,25.72,25.81,62057,0
2014-08-25,26.01,26.09,25.57,25.8,59957,0
2014-08-26,25.81,25.99,25.69,25.86,79666,0
2014-08-27,25.86,26.22,25.83,25.95,54642,0
2014-08-28,25.84,25.9,25.69,25.76,53466,0
2014-08-29,25.74,25.95,25.33,25.61,106309,0
2014-09-02,25.71,25.73,25.44,25.56,83858,0
2014-09-03,25.72,25.85,25.49,25.6,96675,0
2014-09-04,25.71,26.09,25.51,25.6,69894,0
2014-09-05,25.47,25.54,24.74,25.26,270060,0
2014-09-08,25.23,25.7,25.23,25.34,93072,0
2014-09-09,25.27,25.27,24.87,25,49183,0
2014-09-10,24.95,25.14,24.68,24.93,37344,0
2014-09-11,24.78,24.86,24.31,24.63,119758,0
2014-09-12,24.67,24.82,24.32,24.73,70305,0
2014-09-15,24.67,24.68,24.23,24.32,57264,0
2014-09-16,24.18,24.2,23.83,23.99,91294,0
2014-09-17,23.96,24.41,23.96,24,72770,0
2014-09-18,24.02,24.1,23.79,23.92,35227,0
2014-09-19,23.92,24.15,23.27,23.42,156764,0
2014-09-22,23.38,23.38,23,23.11,59631,0
2014-09-23,23.01,23.09,22.73,22.76,68470,0
2014-09-24,22.86,22.86,22.44,22.7,52021,0
2014-09-25,22.66,22.79,22.18,22.55,70884,0
2014-09-26,22.78,23.05,22.61,22.83,235684,0
2014-09-29,22.67,22.81,22.17,22.26,73432,0
2014-09-30,22.23,22.24,21.75,21.75,108218,0
2014-10-01,21.66,21.87,21.37,21.42,154501,0
2014-10-02,21.41,21.85,21.08,21.74,210967,0
2014-10-03,21.98,22.56,21.76,21.99,89848,0
2014-10-06,21.98,22.2,21.8,22.1,117519,0
2014-10-07,22.1,22.31,22.03,22.15,104688,0
2014-10-08,22.07,22.15,21.17,22.12,93197,0
2014-10-09,22.05,22.05,21.1,21.13,103690,0
2014-10-10,20.99,21.4,20.79,20.88,78474,0
2014-10-13,20.84,21.21,20.75,20.87,94891,0
2014-10-14,20.94,21.22,20.8,20.88,148860,0
2014-10-15,20.43,21.14,19.53,21.05,220381,0
2014-10-16,20.84,21.63,20.64,21.26,119776,0
2014-10-17,21.48,21.66,21.01,21.07,173590,0
2014-10-20,20.92,21.45,20.78,20.8,128480,0
2014-10-21,20.81,21.34,20.81,21.25,411348,0
2014-10-22,21.3,21.72,21.3,21.4,91819,0
2014-10-23,21.42,21.72,21.42,21.61,185346,0
2014-10-24,21.7,21.82,21.36,21.68,64028,0
2014-10-27,21.46,21.72,20.93,21.66,103617,0
2014-10-28,21.77,22.5,21.75,22.5,141738,0
2014-10-29,22.57,22.95,22.57,22.76,60618,0
2014-10-30,22.62,23.61,22.62,23.28,97414,0
2014-10-31,23.66,23.73,22.96,23.39,144523,0
2014-11-03,23.48,24.33,23.43,23.78,206329,0
2014-11-04,23.8,24.13,23.54,23.7,176738,0
2014-11-05,22.8,22.96,21.07,22.5,306667,0
2014-11-06,23.1,23.85,22.91,23.74,358168,0
2014-11-07,23.75,24.28,23.66,24.27,164843,0
2014-11-10,24.28,24.64,24.13,24.53,188078,0
2014-11-11,24.44,24.58,24.28,24.44,276559,0
2014-11-12,24.43,25.39,24.43,25.28,311994,0
2014-11-13,25.37,25.37,24.86,25.09,142434,0
2014-11-14,25.15,25.33,24.91,25.04,76113,0
2014-11-17,24.99,25.03,24.59,24.65,71264,0
2014-11-18,24.64,24.96,24.63,24.92,83391,0
2014-11-19,24.84,24.92,23.61,23.63,152906,0
2014-11-20,23.58,24.06,23.37,23.98,129556,0
2014-11-21,24.25,24.25,23.67,23.9,104092,0
2014-11-24,23.9,24.29,23.77,24.22,120432,0
2014-11-25,24.29,24.42,23.82,23.84,51050,0
2014-11-26,23.77,23.98,23.13,23.46,90192,0
2014-11-28,23.29,23.48,21.05,21.05,217495,0
2014-12-01,20.86,21.04,19.96,20.8,152600,0
2014-12-02,20.79,21.66,20.78,21.06,175279,0
2014-12-03,21.01,21.83,20.89,21.66,108563,0
2014-12-04,21.61,21.85,21.42,21.66,117297,0
2014-12-05,21.62,21.86,21.43,21.52,96722,0
2014-12-08,21.33,21.37,20.34,20.38,83980,0
2014-12-09,20.17,21.24,20.11,21.18,110700,0
2014-12-10,21.02,21.02,19.85,20.08,147276,0
2014-12-11,20.3,20.79,20.1,20.15,147844,0
2014-12-12,19.67,20.38,19.67,20.1,144717,0
2014-12-15,20.1,20.65,20.04,20.56,223398,0
2014-12-16,20.56,21,20.35,20.4,406157,0
2014-12-17,20.45,21.37,20.37,21.14,152817,0
2014-12-18,21.34,21.46,21.07,21.21,146464,0
2014-12-19,21.2,22.24,21.12,21.91,385663,0
2014-12-22,21.93,22.03,20.85,21.49,133789,0
2014-12-23,21.65,22.01,21.22,21.89,77755,0
2014-12-24,21.75,21.75,20.93,21.13,52238,0
2014-12-26,21,21.38,20.77,21.29,86879,0
2014-12-29,21.2,21.7,21.18,21.24,60633,0
2014-12-30,21.24,21.37,21.02,21.25,67250,0
2014-12-31,21.21,21.44,20.94,21.15,73565,0
2015-01-02,21.32,21.58,20.79,21.48,71341,0
2015-01-05,21.49,21.49,20.58,20.89,144687,0
2015-01-06,21.13,21.26,20.05,20.28,186212,0
2015-01-07,20.31,20.53,19.78,20.2,80923,0
2015-01-08,20.48,20.83,20.2,20.44,269516,0
2015-01-09,20.38,20.62,20.19,20.37,73696,0
2015-01-12,20.28,20.32,19.59,20.25,60655,0
2015-01-13,20.46,20.91,20.45,20.87,126793,0
2015-01-14,20.76,21.21,20.5,20.99,94263,0
2015-01-15,21.16,21.36,20.91,21.16,86962,0
2015-01-16,21.28,21.95,21.11,21.9,92139,0
2015-01-20,21.85,21.99,21.62,21.72,142616,0
2015-01-21,21.72,21.88,21.07,21.23,107126,0
2015-01-22,22,22.73,21.82,22.69,284147,0
2015-01-23,22.82,23.77,22.53,23.55,183908,0
2015-01-26,23.47,24.15,23.35,24.09,83307,0
2015-01-27,23.89,24.06,23.28,23.32,80912,0
2015-01-28,23.36,23.55,22.5,22.52,96586,0
2015-01-29,22.75,23.05,22.22,22.52,91490,0
2015-01-30,22.31,22.94,22.31,22.52,112713,0
2015-02-02,22.67,23.3,22.42,23.28,61417,0
2015-02-03,23.53,24.35,23.3,23.73,73134,0
2015-02-04,23.52,24,23.5,23.8,77208,0
2015-02-05,23.86,24.23,22.93,23.48,100202,0
2015-02-06,23.68,23.68,22.89,23.09,105558,0
2015-02-09,22.83,23.14,22.33,22.36,124936,0
2015-02-10,22.33,22.52,21.8,21.92,159825,0
2015-02-11,21.76,22.14,21.73,22,147788,0
2015-02-12,22.25,22.59,22.18,22.31,89302,0
2015-02-13,22.51,23.15,22.47,23.1,117690,0
2015-02-17,22.87,23.07,21.9,22.4,85875,0
2015-02-18,22.2,22.56,22.1,22.52,54320,0
2015-02-19,22.32,22.85,22.32,22.71,56553,0
2015-02-20,22.76,22.85,22.33,22.55,52123,0
2015-02-23,22.49,22.52,21.86,22.43,61299,0
2015-02-24,22.39,22.88,21.98,22.12,87789,0
2015-02-25,22.15,22.78,22,22.71,56134,0
2015-02-26,22.69,22.69,22.21,22.3,63785,0
2015-02-27,22.32,22.52,22.06,22.06,81919,0
2015-03-02,22.06,22.6,21.72,22.37,64200,0
2015-03-03,22.32,23.04,22.26,22.38,74900,0
2015-03-04,22.27,22.31,21.55,21.99,107000,0
2015-03-05,21.9,22.34,21.65,22.2,102600,0
2015-03-06,21.94,22.28,21.86,22,66200,0
2015-03-09,21.94,22.47,21.86,22.34,133800,0
2015-03-10,22.14,22.14,21.27,21.66,241000,0
2015-03-11,19.71,21.34,19.34,20.23,454800,0
2015-03-12,20.32,20.46,19.84,20.26,191300,0
2015-03-13,20.32,20.73,20.09,20.72,169600,0
2015-03-16,20.39,20.59,20,20.41,82500,0
2015-03-17,20.18,20.73,20.18,20.72,125700,0
2015-03-18,20.39,21.31,20.22,21.29,149900,0
2015-03-19,21.01,21.26,20.63,21.26,119900,0
2015-03-20,21.5,21.59,20.93,21.48,235000,0
2015-03-23,21.48,21.9,21.3,21.31,85300,0
2015-03-24,21.23,21.34,20.79,21.02,154000,0
2015-03-25,21.06,21.48,20.82,21.26,96700,0
2015-03-26,21.36,21.69,21.15,21.37,49800,0
2015-03-27,21.37,21.37,21,21.25,81600,0
2015-03-30,21.32,21.61,21.01,21.26,95900,0
2015-03-31,21.04,21.33,20.72,20.84,260400,0
2015-04-01,20.78,21.5,20.75,20.91,85400,0
2015-04-02,20.84,21.32,20.79,21.03,86800,0
2015-04-06,20.99,21.79,20.89,21.64,139000,0
2015-04-07,21.67,22.13,21.48,21.51,178895,0
2015-04-08,21.69,22.23,21.6,22.08,136400,0
2015-04-09,22.15,22.79,22.08,22.79,183217,0
2015-04-10,22.92,23,22.7,22.78,45500,0
2015-04-13,22.91,23,22.46,22.5,83400,0
2015-04-14,22.35,22.92,22.35,22.72,54100,0
2015-04-15,22.85,24.03,22.74,24.01,275321,0
2015-04-16,23.89,24.6,23.8,24.26,172710,0
2015-04-17,24.09,24.23,23.14,23.75,97600,0
2015-04-20,24,24.25,23.98,24.03,83067,0
2015-04-21,24.04,24.23,22.85,22.98,80864,0
2015-04-22,22.93,23.15,22.42,22.85,41145,0
2015-04-23,22.96,23.13,22.85,22.91,32300,0
2015-04-24,22.86,23.04,21.87,22.15,60200,0
2015-04-27,22.2,22.52,22.04,22.24,62100,0
2015-04-28,22.46,22.87,22.21,22.86,62100,0
2015-04-29,22.66,22.94,22.47,22.85,46900,0
2015-04-30,22.66,22.9,22.14,22.18,134100,0
2015-05-01,22.16,22.35,21.61,22.18,63800,0
2015-05-04,22.18,22.55,21.93,22.08,49000,0
2015-05-05,22.11,22.68,21.98,22.23,107200,0
2015-05-06,22.05,22.46,20.72,21.53,120178,0
2015-05-07,21.41,21.72,21,21.65,84108,0
2015-05-08,21.99,22.07,21.63,22.04,53300,0
2015-05-11,22.14,22.25,21.95,21.98,53100,0
2015-05-12,22,22.09,21.49,21.63,63409,0
2015-05-13,21.73,21.74,21.42,21.55,63300,0
2015-05-14,21.63,22.06,21.56,21.75,33700,0
2015-05-15,21.71,22.19,21.47,22.04,38950,0
2015-05-18,21.94,22.48,21.63,22.12,127366,0
2015-05-19,21.91,22.07,21.29,21.97,121900,0
2015-05-20,22.06,22.06,21.4,21.6,82700,0
2015-05-21,21.5,22.3,21.29,21.51,91000,0
2015-05-22,21.33,21.77,21.06,21.27,105300,0
2015-05-26,21.04,21.12,20.77,21.04,100564,0
2015-05-27,21.12,21.13,20.72,21.13,77400,0
2015-05-28,21.08,21.12,20.93,21.01,54904,0
2015-05-29,20.97,21.17,20.84,21,70600,0
2015-06-01,21.08,21.08,20.6,20.78,48764,0
2015-06-02,20.64,21.45,20.64,21.22,106719,0
2015-06-03,21.15,21.55,20.78,21.08,82400,0
2015-06-04,20.84,20.84,19.61,20.09,141300,0
2015-06-05,19.95,21.04,19.95,20.41,85500,0
2015-06-08,20.44,20.49,19.89,19.93,41200,0
2015-06-09,19.96,20.28,19.96,20.19,47503,0
2015-06-10,20.43,20.89,20.41,20.43,59635,0
2015-06-11,20.4,20.49,19.87,20.1,57167,0
2015-06-12,20.07,20.26,19.76,20.05,47600,0
2015-06-15,20.03,20.06,19.31,19.95,93000,0
2015-06-16,19.81,20.04,19.65,20,115900,0
2015-06-17,20.13,20.15,19.76,19.82,55900,0
2015-06-18,19.73,19.88,19.12,19.41,98500,0
2015-06-19,19.46,19.49,19.05,19.4,164300,0
2015-06-22,19.41,19.83,19.37,19.73,87700,0
2015-06-23,19.77,19.92,19.58,19.89,35090,0
2015-06-24,19.76,20.49,19.76,20.45,73900,0
2015-06-25,20.43,20.88,20.16,20.8,89800,0
2015-06-26,20.76,20.76,20.19,20.7,253300,0
2015-06-29,20.5,20.84,20.31,20.34,89200,0
2015-06-30,20.58,20.6,20.11,20.48,203469,0
2015-07-01,20.59,20.59,19.67,20.14,139200,0
2015-07-02,20.17,20.35,20.05,20.16,50300,0
2015-07-06,19.99,20.24,19.7,20.19,84300,0
2015-07-07,20.13,20.43,19.44,20.21,129400,0
2015-07-08,20.07,20.07,19.44,19.6,152400,0
2015-07-09,19.88,20.12,19.4,19.61,115000,0
2015-07-10,19.73,19.97,19.34,19.47,38300,0
2015-07-13,19.44,19.84,19.44,19.6,87200,0
2015-07-14,19.55,19.59,19.33,19.44,81310,0
2015-07-15,19.32,19.35,19.01,19.17,78218,0
2015-07-16,19.25,19.37,19.06,19.08,51300,0
2015-07-17,19.15,19.18,18.88,18.93,58300,0
2015-07-20,18.9,18.9,18.24,18.47,102700,0
2015-07-21,18.51,18.88,18.26,18.44,85700,0
2015-07-22,18.28,18.46,17.86,17.97,101300,0
2015-07-23,17.95,18.08,17.33,17.76,79000,0
2015-07-24,17.68,17.68,16.99,17.07,96400,0
2015-07-27,16.92,17.26,16.79,17.03,112400,0
2015-07-28,17.07,17.39,16.74,17.36,83200,0
2015-07-29,17.34,17.94,17.26,17.53,91600,0
2015-07-30,17.44,17.78,17.31,17.61,53500,0
2015-07-31,17.58,17.76,16.82,16.93,249600,0
2015-08-03,16.7,16.8,15.94,16.05,209285,0
2015-08-04,16.09,16.16,15.49,15.98,224500,0
2015-08-05,17.25,19.13,16.93,17.6,251000,0
2015-08-06,17.58,18.15,17.56,17.9,133274,0
2015-08-07,17.73,18.19,17.55,17.83,136500,0
2015-08-10,17.82,18.46,17.81,18.39,89500,0
2015-08-11,18.25,18.64,18.03,18.42,51078,0
2015-08-12,18.12,18.46,17.86,18.29,52700,0
2015-08-13,18.4,18.51,17.81,17.95,75800,0
2015-08-14,17.91,18.28,17.77,18.2,53900,0
2015-08-17,18.22,18.51,18.01,18.29,41800,0
2015-08-18,18.23,18.46,17.88,18.19,77000,0
2015-08-19,18.14,18.32,17.03,17.96,225900,0
2015-08-20,17.8,17.9,16.11,16.64,130300,0
2015-08-21,16.19,16.62,16.13,16.19,84000,0
2015-08-24,15.41,16.38,15.28,15.94,168875,0
2015-08-25,16.3,16.3,15.03,15.03,55900,0
2015-08-26,15.34,15.39,14.27,14.65,272600,0
2015-08-27,14.88,15.56,14.8,15.33,142300,0
2015-08-28,15.24,16.25,15.24,16.15,166100,0
2015-08-31,16.1,17.03,15.96,16.9,147200,0
2015-09-01,16.58,17,16.15,16.29,105500,0
2015-09-02,16.54,16.54,15.81,16.5,108600,0
2015-09-03,16.47,16.59,16.23,16.28,146200,0
2015-09-04,16.16,16.29,15.89,15.93,195200,0
2015-09-08,16.02,16.55,15.99,16.21,93000,0
2015-09-09,16.14,16.29,15.57,15.69,123200,0
2015-09-10,15.8,15.84,15.36,15.73,125952,0
2015-09-11,15.54,15.83,15.39,15.75,146300,0
2015-09-14,15.61,15.78,15.52,15.61,87700,0
2015-09-15,15.92,16.79,15.92,16.53,105600,0
2015-09-16,16.58,17.25,16.58,17.11,456200,0
2015-09-17,17.04,17.33,16.72,16.81,566567,0
2015-09-18,16.56,16.95,16.36,16.52,350900,0
2015-09-21,16.67,16.94,16.52,16.59,71300,0
2015-09-22,16.46,17.29,16.43,16.7,301800,0
2015-09-23,16.9,17.41,16.21,16.41,397600,0
2015-09-24,16.24,16.25,15.77,16.14,139193,0
2015-09-25,16.24,16.44,15.76,16.24,249200,0
2015-09-28,16.08,16.09,15.04,15.07,161758,0
2015-09-29,15.1,15.24,14.42,14.52,329600,0
2015-09-30,14.62,15.23,14.21,14.97,627800,0
2015-10-01,15.07,15.22,14.48,14.67,185800,0
2015-10-02,14.53,15.25,14.17,15.21,145900,0
2015-10-05,15.3,16.1,15.23,16.02,80547,0
2015-10-06,16.02,16.65,15.89,16.41,134400,0
2015-10-07,16.61,17.18,16.53,17.06,260000,0
2015-10-08,16.98,17.8,16.91,17.79,116000,0
2015-10-09,17.84,18.35,17.78,18.14,288000,0
2015-10-12,18.07,18.2,17.86,18.02,206725,0
2015-10-13,17.93,18.49,17.83,18.1,159100,0
2015-10-14,18.04,18.17,17.59,17.74,95400,0
2015-10-15,17.61,18.26,17.36,18.25,78400,0
2015-10-16,18.06,18.31,17.69,18.26,160800,0
2015-10-19,18.09,18.09,17.48,17.53,71600,0
2015-10-20,17.45,18.04,17.34,17.97,159905,0
2015-10-21,18.07,18.24,17.51,17.57,101000,0
2015-10-22,16.84,16.84,14.24,14.68,605100,0
2015-10-23,14.6,15.17,14.44,14.81,135200,0
2015-10-26,14.7,14.7,13.56,13.78,120300,0
2015-10-27,13.76,13.76,12.87,13.34,199600,0
2015-10-28,13.5,14.01,13.26,13.97,302400,0
2015-10-29,13.96,14.45,13.84,14.32,139600,0
2015-10-30,14.32,14.35,13.71,13.91,247800,0
2015-11-02,13.88,14.11,13.58,13.7,99557,0
2015-11-03,13.79,14.02,13.5,13.68,94900,0
2015-11-04,13.64,13.78,13,13.61,102297,0
2015-11-05,12.6,12.64,11.83,11.87,323100,0
2015-11-06,11.68,11.68,11.25,11.61,353400,0
2015-11-09,11.64,12.05,11.51,11.79,226197,0
2015-11-10,11.68,11.79,11.55,11.68,120000,0
2015-11-11,11.69,11.69,11.11,11.16,175400,0
2015-11-12,10.95,11.54,10.94,11.41,193000,0
2015-11-13,11.37,11.6,11.24,11.43,134000,0
2015-11-16,11.45,11.67,11.03,11.43,134200,0
2015-11-17,11.56,11.61,11.15,11.18,199200,0
2015-11-18,11.19,11.43,11.03,11.28,90700,0
2015-11-19,11.21,11.3,10.98,11.14,205400,0
2015-11-20,11.19,11.29,10.99,11.22,83200,0
2015-11-23,11.25,11.53,11.16,11.44,69000,0
2015-11-24,11.48,11.67,11.41,11.6,117900,0
2015-11-25,11.6,11.71,11.36,11.43,91500,0
2015-11-27,11.39,11.51,11.32,11.46,21800,0
2015-11-30,11.55,11.86,11.5,11.79,192600,0
2015-12-01,11.74,12.39,11.74,11.96,121372,0
2015-12-02,11.96,11.96,11.32,11.5,59210,0
2015-12-03,11.66,11.79,11.27,11.34,104101,0
2015-12-04,11.3,11.34,11.02,11.05,57700,0
2015-12-07,11,11.01,10.43,10.67,136900,0
2015-12-08,10.43,10.71,10.28,10.38,71866,0
2015-12-09,10.44,10.81,10.23,10.38,147300,0
2015-12-10,10.33,10.55,10.33,10.47,131300,0
2015-12-11,10.25,10.29,9.83,10,133300,0
2015-12-14,10,10,9.51,9.66,174621,0
2015-12-15,9.75,10,9.58,9.62,155600,0
2015-12-16,9.71,9.94,9.55,9.56,210600,0
2015-12-17,9.61,9.73,9.09,9.1,346200,0
2015-12-18,9.1,9.86,9.1,9.82,756800,0
2015-12-21,9.74,10.57,9.63,10.46,198100,0
2015-12-22,10.32,10.98,10.25,10.78,230953,0
2015-12-23,11.35,12.05,11.24,11.68,157300,0
2015-12-24,11.7,11.97,11.62,11.64,78253,0
2015-12-28,11.5,11.64,11.42,11.45,83440,0
2015-12-29,11.6,11.62,11.07,11.42,61674,0
2015-12-30,11.3,11.48,10.94,11.06,62674,0
2015-12-31,11.06,11.32,11.025,11.15,110110,0
2016-01-04,11.16,11.31,10.835,11.28,89239,0
2016-01-05,11.27,11.32,10.93,11.17,62715,0
2016-01-06,10.86,11.09,10.8106,11.02,116843,0
2016-01-07,10.8,10.81,10.32,10.36,114622,0
2016-01-08,10.46,10.51,9.9,10.02,208235,0
2016-01-11,10.05,10.06,9.478,9.64,194559,0
2016-01-12,9.8,9.8,9.06,9.2,138604,0
2016-01-13,9.2,9.32,8.4,8.61,190153,0
2016-01-14,8.74,8.875,8.53,8.7,162934,0
2016-01-15,8.25,8.91,8.14,8.84,150572,0
2016-01-19,8.89,8.97,8.44,8.54,149700,0
2016-01-20,8.31,8.786,7.71,8.67,213965,0
2016-01-21,8.67,8.88,8.55,8.74,170045,0
2016-01-22,8.98,8.98,8.52,8.79,101513,0
2016-01-25,8.68,8.85,8.23,8.26,60365,0
2016-01-26,8.19,8.705,8.19,8.64,82905,0
2016-01-27,8.62,8.89,8.51,8.72,102553,0
2016-01-28,9.02,9.38,8.88,8.97,172706,0
2016-01-29,9.01,9.18,8.62,9.18,232069,0
2016-02-01,9.2,9.39,8.81,9.3,108496,0
2016-02-02,9.09,9.09,8.72,8.84,104983,0
2016-02-03,9.03,9.18,8.61,9.14,95833,0
2016-02-04,9.18,9.63,9.1,9.22,75539,0
2016-02-05,9.1,9.23,8.73,8.78,112520,0
2016-02-08,8.62,8.66,8.44,8.58,96746,0
2016-02-09,8.45,8.55,7.9,8.19,186052,0
2016-02-10,8.2,8.2,7.46,7.85,117462,0
2016-02-11,7.84,8.1,7.48,7.52,225905,0
2016-02-12,7.57,7.86,7.38,7.65,661227,0
2016-02-16,7.65,8.15,7.65,7.99,493095,0
2016-02-17,8.04,8.84,8.04,8.39,213027,0
2016-02-18,8.48,8.5,8.16,8.2,98160,0
2016-02-19,8.15,8.315,8.05,8.09,80358,0
2016-02-22,8.21,8.7,8.21,8.46,171183,0
2016-02-23,8.44,8.44,7.95,7.95,70032,0
2016-02-24,7.75,7.8,7.54,7.75,168674,0
2016-02-25,7.77,7.77,7.52,7.64,161981,0
2016-02-26,7.03,9.3826,7.03,9.24,303088,0
2016-02-29,9.18,9.26,8.895,9.22,260749,0
2016-03-01,9.36,9.75,9.3,9.52,120206,0
2016-03-02,9.41,9.89,9.33,9.88,85583,0
2016-03-03,9.91,10.75,9.91,10.55,140912,0
2016-03-04,10.54,11.31,10.5,11.01,123537,0
2016-03-07,10.87,11.76,10.87,11.76,250066,0
2016-03-08,11.54,11.63,10.07,10.31,97094,0
2016-03-09,10.41,10.525,10.16,10.38,42881,0
2016-03-10,10.31,10.35,10.04,10.18,50635,0
2016-03-11,10.3,10.69,10.3,10.67,50596,0
2016-03-14,10.41,10.79,10.344,10.59,101362,0
2016-03-15,10.43,10.43,9.71,9.85,116849,0
2016-03-16,9.92,10.18,9.84,10.12,63899,0
2016-03-17,10.23,10.56,10.2,10.45,113678,0
2016-03-18,10.63,10.81,10.17,10.76,151900,0
2016-03-21,10.58,10.85,9.87,9.98,152812,0
2016-03-22,9.9,10.02,9.57,9.64,97013,0
2016-03-23,9.55,9.55,8.98,9,101235,0
2016-03-24,8.91,9.31,8.75,9.08,149034,0
2016-03-28,9.05,9.16,8.71,9.05,77481,0
2016-03-29,8.93,9.22,8.58,9.15,232138,0
2016-03-30,9.26,9.67,9.05,9.2,82513,0
2016-03-31,9.15,9.49,9.05,9.38,90548,0
2016-04-01,9.1,9.1,8.51,8.9,77272,0
2016-04-04,8.92,9.02,8.4,8.59,145560,0
2016-04-05,8.6,8.63,7.97,8.07,168955,0
2016-04-06,8.1,8.27,7.9,8.07,166632,0
2016-04-07,8,8.27,7.96,7.99,504327,0
2016-04-08,8.2,8.395,8.03,8.33,182379,0
2016-04-11,8.38,8.71,8.3699,8.41,125247,0
2016-04-12,8.44,9.26,8.41,9.14,154459,0
2016-04-13,9.13,9.42,9.03,9.31,124050,0
2016-04-14,9.35,9.47,9.07,9.16,146799,0
2016-04-15,9.14,9.23,9.03,9.07,96679,0
2016-04-18,8.84,9.21,8.84,9.15,60718,0
2016-04-19,9.2,9.6,9.2,9.5,73769,0
2016-04-20,9.49,9.8197,9.46,9.68,76244,0
2016-04-21,9.7,9.86,9.5,9.58,102302,0
2016-04-22,9.57,10.44,9.57,9.98,191102,0
2016-04-25,9.98,9.98,9.2,9.33,67049,0
2016-04-26,9.36,9.6,9.27,9.52,67249,0
2016-04-27,9.49,10.06,9.49,9.87,119478,0
2016-04-28,9.83,10.06,9.64,9.68,118801,0
2016-04-29,9.74,9.94,9.36,9.53,75982,0
2016-05-02,9.5,9.65,9.31,9.58,83313,0
2016-05-03,9.45,9.84,9.12,9.54,191189,0
2016-05-04,8.54,9.2,8.54,9.13,172411,0
2016-05-05,9.34,9.46,9.13,9.28,90587,0
2016-05-06,9.14,9.75,9.14,9.66,182886,0
2016-05-09,9.56,9.64,9.24,9.58,220308,0
2016-05-10,9.63,9.77,9.3996,9.46,180535,0
2016-05-11,9.43,9.94,9.3,9.86,182960,0
2016-05-12,10.03,10.2,9.55,9.78,151684,0
2016-05-13,9.68,9.91,9.45,9.51,145428,0
2016-05-16,9.66,9.94,9.47,9.51,95676,0
2016-05-17,9.53,9.93,9.405,9.65,102442,0
2016-05-18,9.57,9.63,9.37,9.55,106368,0
2016-05-19,9.39,9.54,9.11,9.38,133951,0
2016-05-20,9.44,9.76,9.36,9.75,120804,0
2016-05-23,9.71,9.71,9.44,9.5,80212,0
2016-05-24,9.55,9.62,9.36,9.59,77992,0
2016-05-25,9.64,9.96,9.64,9.87,70491,0
2016-05-26,9.96,9.96,9.49,9.5,76498,0
2016-05-27,9.44,9.91,9.42,9.86,60164,0
2016-05-31,9.88,10.1,9.545,9.57,356203,0
2016-06-01,9.55,10.02,9.26,9.98,81809,0
2016-06-02,9.87,9.96,9.65,9.95,63109,0
2016-06-03,9.95,10,9.65,9.88,85447,0
2016-06-06,9.84,10.88,9.84,10.75,176003,0
2016-06-07,10.83,11.4,10.83,11.2,69912,0
2016-06-08,11.28,11.58,11.24,11.25,72365,0
2016-06-09,11.08,11.24,10.89,11.09,56071,0
2016-06-10,10.91,11.12,10.82,10.95,78451,0
2016-06-13,10.77,11.15,10.74,11,117517,0
2016-06-14,10.92,11.26,10.89,11.02,55420,0
2016-06-15,10.99,11.26,10.53,10.55,49354,0
2016-06-16,10.31,10.31,9.85,10.03,70881,0
2016-06-17,10.12,10.5301,10.12,10.39,166447,0
2016-06-20,10.46,10.66,10.29,10.39,50462,0
2016-06-21,10.34,10.47,9.88,10.06,80133,0
2016-06-22,10.06,10.32,10,10.05,69866,0
2016-06-23,10.2,10.76,10.17,10.75,52005,0
2016-06-24,10.22,10.38,9.71,9.84,130672,0
2016-06-27,9.58,9.63,8.89,8.95,105583,0
2016-06-28,9.21,9.26,8.92,9.02,78875,0
2016-06-29,9.16,9.45,9.03,9.24,66204,0
2016-06-30,9.19,9.41,8.99,9.4,85930,0
2016-07-01,9.24,9.835,9.24,9.74,44241,0
2016-07-05,9.57,9.57,9.11,9.2,92964,0
2016-07-06,9.05,9.26,8.935,9.26,50065,0
2016-07-07,9.29,9.58,8.71,8.94,67553,0
2016-07-08,8.95,9.36,8.94,9.33,142952,0
2016-07-11,9.43,9.44,9.15,9.15,71417,0
2016-07-12,9.29,10.28,9.29,10.18,129943,0
2016-07-13,10.18,10.57,9.84,10.56,75523,0
2016-07-14,10.68,10.68,9.89,10.01,67704,0
2016-07-15,10.18,10.18,9.73,9.74,82409,0
2016-07-18,9.61,9.915,9.47,9.88,44065,0
2016-07-19,9.69,9.87,9.665,9.84,35942,0
2016-07-20,9.79,9.83,9.48,9.73,59932,0
2016-07-21,9.66,10.01,9.49,9.52,21303,0
2016-07-22,9.52,9.52,9.02,9.04,45330,0
2016-07-25,8.95,9.02,8.81,8.88,53801,0
2016-07-26,8.84,9,8.8,8.96,69422,0
2016-07-27,8.89,9.07,8.8,8.94,83086,0
2016-07-28,8.94,8.95,8.78,8.78,39655,0
2016-07-29,8.78,8.95,8.72,8.78,181888,0
2016-08-01,8.79,8.81,8.25,8.3,97415,0
2016-08-02,8.36,8.38,7.81,7.87,136249,0
2016-08-03,8.62,8.71,7.56,8.26,159855,0
2016-08-04,8.33,8.5,8.25,8.39,56294,0
2016-08-05,8.39,8.39,8.08,8.1,115483,0
2016-08-08,8.21,8.74,8.17,8.56,102943,0
2016-08-09,8.55,8.55,7.8,7.94,73031,0
2016-08-10,7.94,7.96,7.5101,7.58,49191,0
2016-08-11,7.63,7.82,7.54,7.68,116818,0
2016-08-12,7.65,7.8,7.54,7.65,68528,0
2016-08-15,7.72,7.89,7.63,7.64,52116,0
2016-08-16,7.64,7.68,7.42,7.61,69123,0
2016-08-17,7.57,7.57,7.18,7.36,47541,0
2016-08-18,7.34,7.74,7.34,7.56,37608,0
2016-08-19,7.55,7.61,7.38,7.47,62709,0
2016-08-22,7.4,7.5,7.25,7.46,90417,0
2016-08-23,7.44,7.88,7.44,7.75,39046,0
2016-08-24,7.69,7.81,7.51,7.57,34700,0
2016-08-25,7.52,7.74,7.5,7.56,47545,0
2016-08-26,7.55,7.71,7.38,7.46,57858,0
2016-08-29,7.43,7.75,7.33,7.57,76198,0
2016-08-30,7.6,7.65,7.38,7.43,34075,0
2016-08-31,7.43,7.53,7.11,7.29,119157,0
2016-09-01,7.22,7.32,7.03,7.23,70670,0
2016-09-02,7.17,7.65,7.17,7.52,57128,0
2016-09-06,7.5,7.52,7.2,7.25,78337,0
2016-09-07,7.25,7.36,7.17,7.18,41611,0
2016-09-08,7.17,7.74,7.17,7.66,50476,0
2016-09-09,7.53,7.64,7.33,7.34,51030,0
2016-09-12,7.23,7.53,7.23,7.37,48758,0
2016-09-13,7.28,7.37,7.06,7.18,83925,0
2016-09-14,7.06,7.15,6.9177,7.1,71494,0
2016-09-15,7.18,7.43,7.08,7.39,85959,0
2016-09-16,7.39,7.61,7.22,7.58,152963,0
2016-09-19,7.68,7.71,7.38,7.44,44150,0
2016-09-20,7.45,7.5999,7.14,7.23,66871,0
2016-09-21,7.34,7.56,7.34,7.46,46975,0
2016-09-22,7.65,7.81,7.55,7.59,44858,0
2016-09-23,7.6,7.67,7.24,7.3,45866,0
2016-09-26,7.51,7.87,7.4,7.59,63956,0
2016-09-27,7.51,7.51,7.12,7.25,63544,0
2016-09-28,7.24,7.81,7.24,7.8,92560,0
2016-09-29,7.8,8.59,7.8,8.02,153027,0
2016-09-30,8.19,8.25,7.74,8.05,133520,0
2016-10-03,7.99,8.21,7.75,7.8,82249,0
2016-10-04,7.78,8.25,7.78,7.8,81232,0
2016-10-05,7.88,8.34,7.86,8.18,113708,0
2016-10-06,8.23,8.32,8,8.17,45265,0
2016-10-07,8.22,8.3,7.83,7.92,127810,0
2016-10-10,8,8.79,8,8.42,212549,0
2016-10-11,8.5,8.52,8.22,8.31,107400,0
2016-10-12,8.25,8.57,8.15,8.36,50117,0
2016-10-13,8.31,8.45,8.205,8.38,94006,0
2016-10-14,8.43,8.499,8.23,8.25,35787,0
2016-10-17,8.28,8.5,8.1,8.13,54976,0
2016-10-18,7.88,8.38,7.88,8.2,49476,0
2016-10-19,8.37,8.78,8.37,8.74,70421,0
2016-10-20,8.66,8.84,8.49,8.56,69851,0
2016-10-21,8.4,8.74,8.3,8.51,54461,0
2016-10-24,8.53,8.75,8.22,8.45,61705,0
2016-10-25,8.42,8.599,8.2,8.22,29355,0
2016-10-26,8.11,8.34,8,8.13,29422,0
2016-10-27,8.2,8.23,7.99,8.11,20139,0
2016-10-28,8.02,8.14,7.63,7.7,35216,0
2016-10-31,7.63,7.69,7.22,7.55,75709,0
2016-11-01,7.57,7.62,7.25,7.42,50631,0
2016-11-02,7.58,7.83,7.46,7.46,153411,0
2016-11-03,7.51,7.605,7.4,7.52,34844,0
2016-11-04,7.49,8.04,7.49,8,50058,0
2016-11-07,8.03,8.54,8.03,8.4,50135,0
2016-11-08,8.35,8.67,8.23,8.56,53470,0
2016-11-09,8.38,9.35,8.38,9.26,68329,0
2016-11-10,9.26,9.93,9.25,9.76,84359,0
2016-11-11,9.68,10.46,9.67,10.46,135385,0
2016-11-14,10.39,11.03,10.37,10.6,100204,0
2016-11-15,10.63,10.92,10.43,10.76,66882,0
2016-11-16,10.76,10.9699,10.26,10.93,74743,0
2016-11-17,10.93,11.0736,10.43,10.49,41323,0
2016-11-18,10.56,10.5799,10.41,10.54,77537,0
2016-11-21,10.68,11.14,10.61,11.12,53766,0
2016-11-22,10.91,11.85,10.91,11.85,45757,0
2016-11-23,11.67,12.48,11.41,12.47,79434,0
2016-11-25,12.24,12.24,11.21,11.34,36773,0
2016-11-28,11.47,11.47,10.22,10.99,81939,0
2016-11-29,10.77,11.02,10.44,10.53,58208,0
2016-11-30,10.9,11.97,10.9,11.71,219183,0
2016-12-01,11.83,12.47,11.58,11.84,96358,0
2016-12-02,11.82,11.96,11.46,11.8,48891,0
2016-12-05,11.72,12.13,11.59,11.81,95963,0
2016-12-06,11.65,12.675,11.5,12.48,94907,0
2016-12-07,12.36,12.55,12.13,12.51,39252,0
2016-12-08,12.35,12.92,12.35,12.83,57365,0
2016-12-09,12.88,14.57,12.88,14.48,144202,0
2016-12-12,14.7,14.7,13.74,13.99,124136,0
2016-12-13,13.95,14.39,13.5535,14.09,74817,0
2016-12-14,13.9,14,13.59,13.74,67589,0
2016-12-15,13.57,14.56,13.54,14.45,119914,0
2016-12-16,14.4,14.99,13.97,14.46,426338,0
2016-12-19,14.36,14.91,14.36,14.58,157456,0
2016-12-20,14.8,15.8,14.78,15.79,97262,0
2016-12-21,15.79,15.89,15.48,15.84,110080,0
2016-12-22,15.79,16.61,15.6001,16.56,114689,0
2016-12-23,16.46,16.46,15.65,16.36,96369,0
2016-12-27,16.45,16.98,16.178,16.56,108618,0
2016-12-28,16.72,17.11,16.436,17.11,129240,0
2016-12-29,17.05,17.16,16.48,17.07,194728,0
2016-12-30,17.12,17.2,16.68,16.97,146108,0
2017-01-03,17.2,17.2,16.46,16.9,233505,0
2017-01-04,16.94,17.475,16.73,17.41,221944,0
2017-01-05,17.48,17.73,16.68,16.9,94856,0
2017-01-06,16.95,17.05,16.47,16.64,99669,0
2017-01-09,16.36,16.36,15.9,15.91,92127,0
2017-01-10,15.91,16.57,15.78,16.48,120506,0
2017-01-11,16.63,16.99,16.32,16.88,53880,0
2017-01-12,17.1,17.1,16,16.51,54154,0
2017-01-13,16.53,16.93,16.2,16.23,69551,0
2017-01-17,16.36,16.36,15.862,16.15,54765,0
2017-01-18,16.01,16.15,15.87,16.08,87999,0
2017-01-19,16.14,16.195,15.83,16.07,50690,0
2017-01-20,16.13,16.38,15.75,16.11,96785,0
2017-01-23,16.09,16.14,15.78,15.99,52126,0
2017-01-24,16.12,16.31,15.6201,16.09,110168,0
2017-01-25,16.24,16.73,15.84,16.67,79018,0
2017-01-26,16.89,16.94,16.365,16.43,50715,0
2017-01-27,16.34,16.35,15.89,16.07,37754,0
2017-01-30,16,16,15.33,15.84,58567,0
2017-01-31,15.95,15.95,15.47,15.66,42927,0
2017-02-01,15.85,16.18,15.34,15.73,79916,0
2017-02-02,15.76,15.76,15.141,15.24,58385,0
2017-02-03,15.32,16.02,15.105,15.55,107285,0
2017-02-06,15.6,15.6,15.09,15.22,88269,0
2017-02-07,15.01,15.01,14.26,14.27,120485,0
2017-02-08,14.23,14.23,13.77,13.93,157160,0
2017-02-09,14.02,14.755,13.93,14.62,104385,0
2017-02-10,14.71,15.14,14.6,14.81,59056,0
2017-02-13,14.73,15.1062,14.73,14.92,61921,0
2017-02-14,14.98,15.22,14.39,15.06,59115,0
2017-02-15,15.27,15.28,14.925,15.14,59516,0
2017-02-16,15.17,15.17,14.5563,14.75,54781,0
2017-02-17,14.86,14.86,14.255,14.8,65244,0
2017-02-21,14.95,14.95,14.53,14.61,32862,0
2017-02-22,14.46,14.8,14.07,14.51,40540,0
2017-02-23,14.78,14.78,14.0626,14.48,77392,0
2017-02-24,14.27,14.28,13.77,14,72409,0
2017-02-27,13.92,14.58,13.6446,14.44,117433,0
2017-02-28,14.3,14.45,13.66,13.78,151910,0
2017-03-01,14.05,14.58,13.93,14.43,70534,0
2017-03-02,14.3,14.39,13.955,14.07,40694,0
2017-03-03,13.99,14.31,13.54,13.56,66843,0
2017-03-06,13.55,13.72,13.11,13.26,56431,0
2017-03-07,13.34,13.38,13.1,13.17,47919,0
2017-03-08,13.3,13.3,12.62,12.68,44122,0
2017-03-09,12.73,12.73,11.44,11.58,127766,0
2017-03-10,11.66,11.84,11.365,11.67,110035,0
2017-03-13,11.67,11.94,11.59,11.74,82067,0
2017-03-14,11.65,11.82,11.15,11.76,40348,0
2017-03-15,11.75,12.24,11.47,12.08,86713,0
2017-03-16,12.15,12.43,11.86,11.92,55106,0
2017-03-17,12.01,12.345,11.5,12.23,230137,0
2017-03-20,12.24,12.24,11.53,11.85,84825,0
2017-03-21,11.93,11.98,11.43,11.74,109132,0
2017-03-22,11.69,11.94,11.44,11.62,82656,0
2017-03-23,11.6,12.3,11.46,12.07,140622,0
2017-03-24,12.11,12.13,11.425,11.7,183275,0
2017-03-27,11.52,12.05,11.07,11.53,105122,0
2017-03-28,11.51,12.04,11.44,11.91,177682,0
2017-03-29,11.82,12.78,11.82,12.71,85256,0
2017-03-30,12.82,13.37,12.77,13.28,101003,0
2017-03-31,13.19,13.66,13.17,13.26,151356,0
2017-04-03,13.24,13.45,12.69,12.76,94122,0
2017-04-04,12.76,12.96,12.58,12.78,66114,0
2017-04-05,12.9,13.12,12.5,12.58,99788,0
2017-04-06,12.69,13.2,12.33,13.14,48062,0
2017-04-07,13,13.44,12.975,13.09,49083,0
2017-04-10,13.16,13.39,12.87,13.14,68412,0
2017-04-11,13.15,13.57,13.03,13.46,68519,0
2017-04-12,13.3,13.455,13.16,13.3,65551,0
2017-04-13,13.29,13.44,13.06,13.09,49455,0
2017-04-17,13.11,13.11,12.6964,12.83,23648,0
2017-04-18,12.68,12.8,12.19,12.76,50581,0
2017-04-19,12.8,13.14,12.76,12.94,36520,0
2017-04-20,12.98,13.28,12.79,13.17,59610,0
2017-04-21,13.02,13.17,12.61,13.04,38407,0
2017-04-24,13.26,13.26,12.75,12.77,62583,0
2017-04-25,12.86,13.3,12.85,13.22,64775,0
2017-04-26,13.09,13.83,13.09,13.64,49354,0
2017-04-27,13.63,13.63,12.95,13.33,42365,0
2017-04-28,13.37,13.41,12.69,12.71,60131,0
2017-05-01,12.78,12.78,12.21,12.32,73365,0
2017-05-02,12.42,12.71,12.29,12.64,87465,0
2017-05-03,12.52,12.54,12.02,12.02,107249,0
2017-05-04,12,12.17,11.585,11.78,104191,0
2017-05-05,11.84,11.93,11.31,11.4,117814,0
2017-05-08,11.4,11.4,10.61,10.62,120995,0
2017-05-09,10.69,10.73,10.34,10.55,91933,0
2017-05-10,10.59,11.02,10.55,10.9,57389,0
2017-05-11,10.89,10.9,10.5501,10.74,49509,0
2017-05-12,10.71,10.74,10.54,10.6,45827,0
2017-05-15,10.8,10.86,10.53,10.59,113119,0
2017-05-16,10.7,10.7,10.19,10.52,91160,0
2017-05-17,10.35,10.37,10.13,10.17,80352,0
2017-05-18,10.02,10.29,9.88,10.11,176496,0
2017-05-19,10.1,10.3101,9.911,10.13,70803,0
2017-05-22,10.18,10.29,9.8,9.81,129095,0
2017-05-23,9.89,9.99,9.64,9.87,149836,0
2017-05-24,9.86,10.03,9.42,9.68,107629,0
2017-05-25,9.66,9.7,8.99,9.12,116798,0
2017-05-26,9.08,9.17,8.98,9.14,82294,0
2017-05-30,9.06,9.06,8.59,8.62,95952,0
2017-05-31,8.57,8.67,8.34,8.41,116298,0
2017-06-01,8.41,8.81,8.3,8.78,99522,0
2017-06-02,8.71,8.91,8.61,8.69,137816,0
2017-06-05,8.64,8.91,8.64,8.71,117511,0
2017-06-06,8.66,9.08,8.52,8.89,60368,0
2017-06-07,8.83,9.01,8.48,8.6,71193,0
2017-06-08,8.55,9.0402,8.55,8.86,46094,0
2017-06-09,9.01,9.52,8.7942,9.47,83454,0
2017-06-12,9.65,9.89,9.16,9.3,76535,0
2017-06-13,9.31,9.52,9.18,9.29,31641,0
2017-06-14,9.21,9.21,8.82,9.13,60166,0
2017-06-15,9,9.165,8.75,8.86,58664,0
2017-06-16,8.5,8.93,8.5,8.8,135489,0
2017-06-19,8.86,8.8649,8.45,8.62,57321,0
2017-06-20,8.4,8.54,8.32,8.41,74107,0
2017-06-21,8.4,8.41,8,8.08,114865,0
2017-06-22,8.13,8.48,8.02,8.39,63025,0
2017-06-23,8.43,8.43,8.24,8.39,159412,0
2017-06-26,8.43,8.5,8.23,8.44,50909,0
2017-06-27,8.5,8.94,8.5,8.71,58586,0
2017-06-28,8.71,9.33,8.7,9.31,73148,0
2017-06-29,9.37,9.75,9.25,9.5,111461,0
2017-06-30,9.55,9.65,9.285,9.46,52981,0
2017-07-03,9.52,10.19,9.52,10.03,42370,0
2017-07-05,9.9,9.9,8.96,9.22,57345,0
2017-07-06,9.22,9.5,9.09,9.3,65368,0
2017-07-07,9.24,9.33,9.04,9.3,21349,0
2017-07-10,9.19,9.29,8.79,8.87,73361,0
2017-07-11,8.86,9.2,8.615,9.12,84111,0
2017-07-12,9.25,9.44,9.14,9.2,68937,0
2017-07-13,9.21,9.475,9.11,9.44,34599,0
2017-07-14,9.46,9.7,9.28,9.52,36268,0
2017-07-17,9.53,9.68,9.26,9.42,81103,0
2017-07-18,9.49,9.59,9.33,9.56,95711,0
2017-07-19,9.57,10.135,9.51,10.12,48107,0
2017-07-20,10.35,10.99,9.99,10.08,48569,0
2017-07-21,10.26,10.5,9.61,9.76,112630,0
2017-07-24,9.81,9.81,9.2575,9.29,44877,0
2017-07-25,9.46,9.8534,9.34,9.37,54335,0
2017-07-26,9.45,9.45,9.08,9.13,21180,0
2017-07-27,9.17,9.21,8.97,9.13,46873,0
2017-07-28,9.05,9.57,8.94,9.53,47809,0
2017-07-31,9.39,9.39,8.74,8.76,112037,0
2017-08-01,8.81,8.89,8.7,8.8,47678,0
2017-08-02,8.76,8.92,8.74,8.91,54944,0
2017-08-03,8.92,8.975,8.78,8.91,31555,0
2017-08-04,9.04,9.27,8.82,9.24,47907,0
2017-08-07,9.17,9.17,8.6,8.63,101691,0
2017-08-08,8.63,8.74,8.48,8.57,33655,0
2017-08-09,9,9.27,8.74,8.89,157779,0
2017-08-10,8.83,9.08,8.695,8.91,78107,0
2017-08-11,8.6,8.93,8.374,8.46,118224,0
2017-08-14,8.5,8.68,8.41,8.52,73386,0
2017-08-15,8.47,8.54,8.31,8.42,47624,0
2017-08-16,8.46,8.54,8.2,8.29,61206,0
2017-08-17,8.2,8.43,8.16,8.31,62173,0
2017-08-18,8.17,8.4,8.1,8.37,81097,0
2017-08-21,8.33,8.43,8.13,8.35,83639,0
2017-08-22,8.26,8.6329,8.26,8.59,30975,0
2017-08-23,8.54,8.91,8.54,8.87,27747,0
2017-08-24,8.81,8.91,8.67,8.75,16447,0
2017-08-25,8.77,9.3,8.68,9.22,28120,0
2017-08-28,9.19,9.31,8.64,9.04,67518,0
2017-08-29,8.98,9.48,8.9,9.4,44503,0
2017-08-30,9.38,9.4,8.72,8.96,36736,0
2017-08-31,9.02,9.13,8.73,8.81,39273,0
2017-09-01,8.81,9.04,8.61,8.96,92751,0
2017-09-05,9.03,10.04,9.02,10.03,89817,0
2017-09-06,10.05,10.41,10.02,10.31,42701,0
2017-09-07,10.27,10.46,10.02,10.28,56633,0
2017-09-08,10.21,10.34,9.78,9.92,59618,0
2017-09-11,9.92,10.17,9.92,10.07,48862,0
2017-09-12,10.07,10.47,10.07,10.18,56853,0
2017-09-13,10.2,10.49,10.05,10.38,78402,0
2017-09-14,10.44,10.81,10.35,10.43,36664,0
2017-09-15,10.48,10.66,10.4,10.48,119094,0
2017-09-18,10.51,10.74,10.51,10.66,41681,0
2017-09-19,10.78,10.78,10.53,10.72,53116,0
2017-09-20,10.75,11.2999,10.75,11.16,54802,0
2017-09-21,11.19,11.19,10.795,10.88,55382,0
2017-09-22,10.86,11.01,10.77,10.82,43098,0
2017-09-25,10.82,11.21,10.82,11.11,133380,0
2017-09-26,11.08,11.23,11,11.08,54234,0
2017-09-27,11.09,11.42,11,11.42,86468,0
2017-09-28,11.44,11.52,11.235,11.42,49929,0
2017-09-29,11.36,11.36,11.01,11.19,82580,0
2017-10-02,11.06,11.51,11.06,11.45,58033,0
2017-10-03,11.44,11.74,11.44,11.69,44162,0
2017-10-04,11.72,11.72,11.12,11.25,67555,0
2017-10-05,11.28,11.32,11.085,11.2,55161,0
2017-10-06,11.06,11.11,11,11.05,56743,0
2017-10-09,11.135,11.375,11.135,11.32,61873,0
2017-10-10,11.47,11.62,11.14,11.18,52712,0
2017-10-11,11.23,11.37,11.16,11.24,55887,0
2017-10-12,11.15,11.15,10.69,10.71,60877,0
2017-10-13,10.88,10.88,10.54,10.55,43273,0
2017-10-16,10.65,10.8,10.4,10.42,27050,0
2017-10-17,10.36,10.5,9.98,10.01,26343,0
2017-10-18,10.07,10.11,9.8,9.87,31946,0
2017-10-19,9.75,9.8,9.23,9.33,96061,0
2017-10-20,9.44,9.58,9.24,9.53,65072,0
2017-10-23,9.55,9.63,9.35,9.57,41002,0
2017-10-24,9.62,9.79,9.47,9.62,41098,0
2017-10-25,9.62,9.9,9.54,9.81,31421,0
2017-10-26,9.83,9.84,9.58,9.76,46828,0
2017-10-27,9.72,10.27,9.55,10.13,41784,0
2017-10-30,9.97,10.3,9.86,10.25,57480,0
2017-10-31,10.21,10.84,10.21,10.76,58445,0
2017-11-01,10.84,11.155,10.6,10.86,68476,0
2017-11-02,10.81,11.09,10.56,10.75,58585,0
2017-11-03,11.46,11.7,10.87,11.05,57850,0
2017-11-06,11.28,11.35,11.16,11.26,32066,0
2017-11-07,11.28,11.28,10.42,10.5,31726,0
2017-11-08,10.4,10.4,10.06,10.27,41801,0
2017-11-09,10.91,11.36,10.66,11.3,292808,0
2017-11-10,11,11.64,11,11.05,70201,0
