Date,Open,High,Low,Close,Volume,OpenInt
2013-05-31,11.74,11.74,11.05,11.05,63368,0
2013-06-03,11.25,11.59,11.07,11.47,65662,0
2013-06-04,11.7,11.7,11.164,11.29,34444,0
2013-06-05,11,11.15,10.8,10.9,54368,0
2013-06-06,10.88,11.09,10.75,11,20211,0
2013-06-07,11.18,11.19,11.07,11.07,46848,0
2013-06-10,11.6,11.6,11.23,11.33,38828,0
2013-06-11,11.97,12.62,11.15,11.78,145141,0
2013-06-12,13.94,13.94,12.15,12.33,222857,0
2013-06-13,12.95,12.95,12.2,12.45,74379,0
2013-06-14,12.5,13.25,12.5,12.95,151756,0
2013-06-17,13.9,15,13.6,14.6,312376,0
2013-06-18,14.49,15.32,14.1,15.01,323353,0
2013-06-19,14.32,14.55,13.75,13.8,261317,0
2013-06-20,13.5,13.5,13.1,13.35,116599,0
2013-06-21,13.6,13.99,13.6,13.662,128400,0
2013-06-24,14.35,14.8,14.11,14.65,99658,0
2013-06-25,15.08,15.155,14.95,14.95,156027,0
2013-06-26,15.31,15.31,14.37,14.42,190191,0
2013-06-27,14.67,14.78,14.42,14.56,50128,0
2013-06-28,14.75,14.75,14.06,14.3,61001,0
2013-07-01,14.4,14.44,13.989,13.99,95284,0
2013-07-02,14.2,14.3,13.91,13.98,64159,0
2013-07-03,14,14.28,13.502,14.09,68285,0
2013-07-05,15,15,14.2,14.2,73113,0
2013-07-08,14.41,14.41,14,14.1,83902,0
2013-07-09,14.21,14.21,13.5,13.5,113967,0
2013-07-10,13.85,13.85,13.53,13.6,79194,0
2013-07-11,13.4,13.45,13.17,13.26,146357,0
2013-07-12,13.3,13.36,13.1,13.3,59161,0
2013-07-15,12.22,12.37,11.82,12.175,264578,0
2013-07-16,12.41,12.41,11.94,12.17,84553,0
2013-07-17,11.87,11.989,11.67,11.76,85202,0
2013-07-18,12.02,12.45,11.935,12.38,60721,0
2013-07-19,12.17,12.45,12.05,12.1,43294,0
2013-07-22,12.45,12.89,12.41,12.89,46279,0
2013-07-23,13.15,14.3,12.97,13.35,47636,0
2013-07-24,13.62,13.84,13.42,13.69,25263,0
2013-07-25,13.6,13.6,13.3,13.46,34258,0
2013-07-26,14.18,14.18,13.33,13.42,29613,0
2013-07-29,13.37,13.68,13.2,13.42,19890,0
2013-07-30,13.1,13.61,12.99,13.28,65348,0
2013-07-31,13.43,13.86,13.31,13.43,58755,0
2013-08-01,13.49,14.31,13.49,14.31,68542,0
2013-08-02,14.3,14.3,13.96,14,35028,0
2013-08-05,14.06,14.572,14.06,14.45,24393,0
2013-08-06,14.42,14.59,14.31,14.59,18874,0
2013-08-07,14.11,14.15,13.79,13.99,41898,0
2013-08-08,14.63,14.66,14.27,14.4,58106,0
2013-08-09,14.51,14.65,14.4,14.45,39012,0
2013-08-12,14.2,14.2,13.96,14.01,64930,0
2013-08-13,14.05,14.24,14.008,14.05,27652,0
2013-08-14,13.89,14.107,13.89,14.04,22847,0
2013-08-15,13.99,14.6,13.81,14.22,22440,0
2013-08-16,14.54,14.54,14.26,14.28,67974,0
2013-08-19,14.423,14.45,14.26,14.36,16695,0
2013-08-20,14.27,14.42,14.17,14.28,16709,0
2013-08-21,14.22,14.25,14.04,14.09,24074,0
2013-08-22,14.13,14.35,14.04,14.35,17070,0
2013-08-23,14.3,16.08,14.3,15.56,306531,0
2013-08-26,15.24,15.42,14.75,14.84,169482,0
2013-08-27,14.11,14.2,13.7,13.83,166171,0
2013-08-28,13.81,14.65,13.66,14.24,80642,0
2013-08-29,14.42,15,14.41,15,45644,0
2013-08-30,14.86,15,14.36,14.4,26800,0
2013-09-03,14.89,15.36,14.68,15.1,51108,0
2013-09-04,15.65,16.38,14.91,16.15,169775,0
2013-09-05,16.35,16.38,15.78,15.8,80651,0
2013-09-06,15.9,15.99,15.4,15.44,102848,0
2013-09-09,15.82,16.45,15.65,16.04,94542,0
2013-09-10,16.68,17.05,16.56,16.78,212624,0
2013-09-11,16.95,17.26,16.61,16.62,155981,0
2013-09-12,16.56,16.6,16.3,16.51,54464,0
2013-09-13,16.6,16.6,16.38,16.43,24204,0
2013-09-16,16.85,17.48,16.14,16.52,129648,0
2013-09-17,16.33,16.98,16.33,16.75,38931,0
2013-09-18,17.05,17.05,16.63,16.66,54707,0
2013-09-19,16.61,16.69,15.911,16.16,161669,0
2013-09-20,16.55,16.55,15.81,16.15,61340,0
2013-09-23,16.07,16.08,15.6,15.69,73258,0
2013-09-24,16,16.2,15.75,16.04,36754,0
2013-09-25,16.81,17.61,16.77,16.84,397300,0
2013-09-26,16.85,17.24,16.85,17.14,128421,0
2013-09-27,17,17.13,16.85,16.95,130100,0
2013-09-30,17.15,17.3,16.53,16.9,133000,0
2013-10-01,17.05,17.99,17.05,17.75,223300,0
2013-10-02,18.03,19.48,17.81,18.99,319200,0
2013-10-03,18.93,19.42,18.5,19.41,313960,0
2013-10-04,19.56,20.35,19.48,20.11,360822,0
2013-10-07,20,22.43,20,21.58,414400,0
2013-10-08,22.28,23.42,19.76,21.85,620900,0
2013-10-09,22.19,22.21,20.6,21.39,239400,0
2013-10-10,21.81,21.85,20.36,20.94,229600,0
2013-10-11,20.99,21.55,20.7,20.91,131500,0
2013-10-14,20.61,20.8,19.55,19.98,127700,0
2013-10-15,19.65,19.74,18.62,19.12,165400,0
2013-10-16,19.37,19.4,18.61,19.14,136000,0
2013-10-17,20.53,21,20.2,20.53,257400,0
2013-10-18,20.99,21,20.41,20.65,91050,0
2013-10-21,19,19.23,17.77,19.09,467000,0
2013-10-22,18.63,18.89,18.37,18.4,102200,0
2013-10-23,17.88,17.88,16.59,17.13,271000,0
2013-10-24,16.67,18.8,16.67,18.24,146320,0
2013-10-25,18.32,18.69,17.58,17.66,95500,0
2013-10-28,17.96,18.19,17.27,17.3,239100,0
2013-10-29,17.38,17.8,17.25,17.29,105600,0
2013-10-30,17.9,19.1,17.3,17.37,1355200,0
2013-10-31,17.7,18.18,17.1,18.045,283079,0
2013-11-01,18.09,18.2,17.83,18.04,70300,0
2013-11-04,18.52,18.63,18.18,18.41,158900,0
2013-11-05,18.39,18.58,18.2,18.43,79300,0
2013-11-06,18.71,19.08,18.53,18.95,171484,0
2013-11-07,19.1,19.26,18.32,18.36,186700,0
2013-11-08,18.4,18.94,18.4,18.89,38038,0
2013-11-11,19.8,19.8,19.12,19.29,174800,0
2013-11-12,19.38,19.5,18.68,19.05,96300,0
2013-11-13,18.99,19.1,18.82,18.99,67400,0
2013-11-14,18.99,18.99,18.62,18.79,58063,0
2013-11-15,18.81,19.256,18.421,18.65,69438,0
2013-11-18,17.7,18.22,17.5,17.67,231800,0
2013-11-19,17.32,17.67,16.9,16.97,169800,0
2013-11-20,17.72,17.87,17.2,17.46,190200,0
2013-11-21,17.48,17.48,17.22,17.31,76700,0
2013-11-22,17.6,17.6,17.24,17.28,35900,0
2013-11-25,17.02,17.19,16.59,16.6,136271,0
2013-11-26,16.09,16.17,15.35,15.82,380400,0
2013-11-27,15.75,16.37,15.73,15.94,83454,0
2013-11-29,15.81,15.93,15.5,15.56,64076,0
2013-12-02,16,16.29,15.95,16.25,133674,0
2013-12-03,16.65,16.92,16.51,16.7,148200,0
2013-12-04,16.5,16.62,16.31,16.49,76800,0
2013-12-05,16.35,16.63,16.1,16.54,103200,0
2013-12-06,16.8,16.86,16.4,16.58,48400,0
2013-12-09,16.95,16.95,16.58,16.82,68000,0
2013-12-10,16.45,16.47,16.11,16.25,76200,0
2013-12-11,16.5,16.74,16.3,16.56,179200,0
2013-12-12,16.6,17,16.45,16.92,109700,0
2013-12-13,17.02,17.17,16.69,16.77,47500,0
2013-12-16,17.06,17.06,16.61,16.88,94400,0
2013-12-17,17.2,18.08,17.19,18,152300,0
2013-12-18,18.06,19.77,18.02,19.01,218492,0
2013-12-19,19.86,20.37,19.1,19.94,251200,0
2013-12-20,20.07,20.94,19.52,19.75,253300,0
2013-12-23,19.5,19.6,19.02,19.37,203300,0
2013-12-24,19.89,19.91,19.31,19.8,33046,0
2013-12-26,19.92,19.92,19.18,19.26,69500,0
2013-12-27,19.12,19.57,18.75,19.53,75114,0
2013-12-30,19.09,19.37,19.01,19.21,50927,0
2013-12-31,19.1,19.64,19.04,19.52,59700,0
2014-01-02,20.6,20.95,20.41,20.67,141042,0
2014-01-03,20.95,20.95,20.6,20.8,72398,0
2014-01-06,21.61,22.54,21.29,22.36,281332,0
2014-01-07,22.45,23.32,22.45,23.09,173200,0
2014-01-08,23.39,23.71,21.66,21.8,281600,0
2014-01-09,21.75,22.09,20.7,21.61,204100,0
2014-01-10,21.92,22.175,21.32,21.9,134536,0
2014-01-13,22.57,22.85,22,22.21,177300,0
2014-01-14,23.07,24.49,23.05,23.78,384713,0
2014-01-15,24.96,25.25,24.33,24.5,399700,0
2014-01-16,25.46,25.6,24.76,24.95,302600,0
2014-01-17,25,25.12,24.75,25,108900,0
2014-01-21,25.5,25.61,25.04,25.34,148461,0
2014-01-22,25.49,25.5,24.65,25.1,109885,0
2014-01-23,25.1,25.1,24.23,24.59,108300,0
2014-01-24,24.26,24.35,23.14,23.65,178000,0
2014-01-27,23.92,24.19,23.12,23.68,170200,0
2014-01-28,24.16,24.86,24.16,24.77,156900,0
2014-01-29,24.62,24.99,24.4,24.74,66235,0
2014-01-30,24.98,25.21,24.62,24.88,82069,0
2014-01-31,24.6,25.03,24.41,25.03,41000,0
2014-02-03,25.52,25.6,24.85,25.02,109847,0
2014-02-04,25,25.09,24.85,25.09,46824,0
2014-02-05,24.64,25,24.26,24.43,130058,0
2014-02-06,24.45,24.69,23.4,23.46,95645,0
2014-02-07,23.61,23.95,23.61,23.92,137087,0
2014-02-10,23.65,23.92,23.56,23.85,85887,0
2014-02-11,24.43,24.73,24.35,24.72,111758,0
2014-02-12,24.93,24.97,24.49,24.61,59299,0
2014-02-13,24.49,24.65,24,24.39,71970,0
2014-02-14,24.54,24.82,24.4,24.55,65634,0
2014-02-18,24.51,24.6,24.18,24.47,87374,0
2014-02-19,24.26,24.52,24.079,24.15,32411,0
2014-02-20,24.2,24.64,24.11,24.64,116435,0
2014-02-21,24.93,24.93,24.31,24.7,69214,0
2014-02-24,24.8,24.8,24.21,24.39,129521,0
2014-02-25,24.32,24.45,23.75,23.99,84118,0
2014-02-26,24.34,24.34,24.12,24.17,89006,0
2014-02-27,24.39,24.795,24.36,24.66,120154,0
2014-02-28,24.87,25.119,24.52,24.8,93202,0
2014-03-03,24.6,24.676,24.22,24.56,65925,0
2014-03-04,24.81,24.97,24.387,24.92,42848,0
2014-03-05,24.41,24.608,24.2,24.51,67293,0
2014-03-06,24.76,24.88,24.47,24.61,80676,0
2014-03-07,24.62,24.75,24.24,24.6,110267,0
2014-03-10,24.64,24.73,24.22,24.43,64154,0
2014-03-11,24.36,24.97,24.153,24.67,167443,0
2014-03-12,24.21,24.37,24.09,24.21,59250,0
2014-03-13,24.13,24.32,23.51,24.18,79961,0
2014-03-14,24.01,24.5,23.68,24.08,46699,0
2014-03-17,24.1,24.11,23.51,23.63,73837,0
2014-03-18,23.8,24.17,23.48,23.88,71814,0
2014-03-19,23.82,24,23.48,23.72,52217,0
2014-03-20,24.11,24.83,24.11,24.75,204354,0
2014-03-21,25,25,24.21,24.64,58386,0
2014-03-24,24.56,24.66,23.5,24.07,158905,0
2014-03-25,24.32,24.34,23.38,23.72,65758,0
2014-03-26,24.23,24.44,23.28,23.46,80200,0
2014-03-27,23.4,23.435,20.53,20.75,246382,0
2014-03-28,20.9,21.77,20.81,21.3,197798,0
2014-03-31,21.54,21.6,19.53,20.44,287709,0
2014-04-01,20.56,20.64,20.31,20.49,175324,0
2014-04-02,21.81,22.18,21.53,21.94,152314,0
2014-04-03,22.42,22.429,21.21,21.49,144972,0
2014-04-04,21.52,21.53,20.31,20.67,113623,0
2014-04-07,20.41,20.41,19.201,19.74,218670,0
2014-04-08,19.73,20.195,19.55,19.95,109887,0
2014-04-09,20.08,20.2,19.8,20.07,128365,0
2014-04-10,19.75,19.75,18.64,19.08,174145,0
2014-04-11,18.18,18.6,18.01,18.27,141735,0
2014-04-14,18.21,18.5,16.93,17,108062,0
2014-04-15,17.25,17.29,16.638,17.18,159617,0
2014-04-16,17.25,17.7,17,17.69,95656,0
2014-04-17,17.69,18.5,17.47,18.42,59350,0
2014-04-21,18.27,18.32,17.921,17.95,36513,0
2014-04-22,18.45,19.262,18.384,18.86,162971,0
2014-04-23,19.27,19.51,19.2,19.43,79589,0
2014-04-24,20,20,19.72,19.85,80010,0
2014-04-25,19.66,19.765,19.141,19.42,107831,0
2014-04-28,19.52,19.54,19.012,19.2,33805,0
2014-04-29,19.12,19.25,18.82,18.93,30230,0
2014-04-30,18.5,18.59,17.66,18,158140,0
2014-05-01,17.78,17.86,17.63,17.71,64433,0
2014-05-02,17.71,17.97,17.69,17.97,55727,0
2014-05-05,18.06,18.4,17.65,17.69,48100,0
2014-05-06,17.68,18.47,17.68,18.17,69869,0
2014-05-07,16.65,17.06,16.03,16.67,329966,0
2014-05-08,16.67,16.9,16.33,16.36,88506,0
2014-05-09,16.75,16.77,16.08,16.42,83004,0
2014-05-12,17.05,17.26,16.79,17.2,94208,0
2014-05-13,17.75,18.14,17.7,17.85,97635,0
2014-05-14,17.85,18.065,17.7,17.91,21118,0
2014-05-15,17.83,17.9,16.76,17.09,63375,0
2014-05-16,17.01,17.44,16.83,17.31,26998,0
2014-05-19,17.1,17.75,17.1,17.58,62244,0
2014-05-20,17.31,17.41,16.77,16.87,23772,0
2014-05-21,16.65,17.12,16.432,16.79,30332,0
2014-05-22,16.63,16.81,16.6,16.71,20262,0
2014-05-23,16.51,17.15,16.51,16.68,27367,0
2014-05-27,16.68,16.89,16.68,16.86,26965,0
2014-05-28,16.87,16.87,16.62,16.85,20576,0
2014-05-29,16.71,16.85,16.66,16.79,37560,0
2014-05-30,16.6,17.199,16.6,17,29752,0
2014-06-02,17.16,17.27,16.76,16.92,78042,0
2014-06-03,17.15,17.15,16.6,16.78,35366,0
2014-06-04,17.16,17.16,16.645,16.9,18834,0
2014-06-05,16.98,17.63,16.77,17.35,50358,0
2014-06-06,17.47,17.51,17.22,17.44,28334,0
2014-06-09,17.65,17.65,17.34,17.37,40475,0
2014-06-10,17.34,17.4,17.19,17.28,17500,0
2014-06-11,17.14,17.15,16.771,16.95,51083,0
2014-06-12,16.75,17.01,16.682,16.94,14040,0
2014-06-13,16.69,16.902,16.68,16.83,14177,0
2014-06-16,16.69,16.83,16.5,16.7,24274,0
2014-06-17,16.62,16.791,16.25,16.75,49678,0
2014-06-18,16.79,16.95,16.66,16.95,21137,0
2014-06-19,16.53,16.88,16.41,16.69,59748,0
2014-06-20,16.51,16.87,16.51,16.69,19361,0
2014-06-23,16.78,17.42,16.596,16.94,31867,0
2014-06-24,17,17.008,16.71,16.72,27457,0
2014-06-25,16.7,16.99,16.61,16.99,32206,0
2014-06-26,16.9,16.9,16.68,16.7,76687,0
2014-06-27,16.83,17.48,16.72,17.01,101258,0
2014-06-30,16.87,17.85,16.61,17.57,202716,0
2014-07-01,17.3,18.5,17.3,18.12,215605,0
2014-07-02,16.8,17.34,15.73,16.41,433900,0
2014-07-03,16.32,16.38,15.75,15.925,213279,0
2014-07-07,15.76,15.866,15.3,15.44,98712,0
2014-07-08,15.15,15.15,14.54,14.69,136607,0
2014-07-09,14.94,15.2,14.35,14.98,90857,0
2014-07-10,14.51,15.73,14.5,15.21,106235,0
2014-07-11,15.26,15.377,14.91,14.98,44407,0
2014-07-14,14.99,15.34,14.98,15.13,62017,0
2014-07-15,15.24,15.36,15.12,15.22,27914,0
2014-07-16,15.19,15.25,15.05,15.05,51717,0
2014-07-17,14.85,14.93,14.23,14.52,51298,0
2014-07-18,14.71,15.1,14.5,15.1,103078,0
2014-07-21,14.96,14.97,14.815,14.87,35453,0
2014-07-22,14.77,15.23,14.739,14.86,29219,0
2014-07-23,14.93,14.93,14.652,14.74,43243,0
2014-07-24,14.78,14.78,14.5,14.51,22584,0
2014-07-25,14.5,14.679,14.45,14.51,62292,0
2014-07-28,14.34,14.54,13.91,13.91,98923,0
2014-07-29,13.95,14.11,13.92,13.95,50353,0
2014-07-30,13.95,14.05,13.89,13.89,55856,0
2014-07-31,13.74,13.74,13.25,13.67,26547,0
2014-08-01,13.76,13.87,13.44,13.6,26305,0
2014-08-04,13.58,13.58,13.11,13.42,51034,0
2014-08-05,13.35,13.65,12.76,13.38,82767,0
2014-08-06,12.8,13.492,12.8,13.41,121868,0
2014-08-07,13.4,14.28,13.4,14.04,103914,0
2014-08-08,13.85,14.2,13.65,13.99,68358,0
2014-08-11,14.2,14.2,13.626,13.68,31709,0
2014-08-12,13.66,13.7,13.57,13.62,24823,0
2014-08-13,13.69,13.69,13.4,13.56,30707,0
2014-08-14,13.52,13.86,13.5,13.65,18182,0
2014-08-15,13.79,13.86,13.331,13.51,41258,0
2014-08-18,13.46,13.46,13.14,13.15,23086,0
2014-08-19,13.21,13.324,13.01,13.08,23446,0
2014-08-20,13.04,13.54,12.94,13.21,75942,0
2014-08-21,13.17,13.38,13.1,13.13,38664,0
2014-08-22,13.32,13.38,13.12,13.33,25112,0
2014-08-25,13.33,13.4,12.95,13.05,74210,0
2014-08-26,13.17,13.54,13.17,13.28,83563,0
2014-08-27,13.71,14.12,13.705,13.87,94842,0
2014-08-28,13.79,13.79,13.55,13.69,45080,0
2014-08-29,13.8,13.8,13.5,13.59,43760,0
2014-09-02,13.87,13.92,13.7,13.89,36109,0
2014-09-03,14.02,14.87,14.02,14.8,172391,0
2014-09-04,14.7,14.98,14.25,14.26,64406,0
2014-09-05,14.25,14.52,14.11,14.52,18750,0
2014-09-08,14.57,14.684,14.35,14.63,37801,0
2014-09-09,15.62,15.64,14.91,15.16,148241,0
2014-09-10,15.15,15.15,14.58,14.81,98338,0
2014-09-11,14.38,14.38,13.75,13.95,74133,0
2014-09-12,13.95,13.95,13.6,13.64,29881,0
2014-09-15,13.44,13.93,12.85,13.15,254330,0
2014-09-16,13.27,13.41,12.94,13.13,69638,0
2014-09-17,13.4,13.59,13.13,13.29,61804,0
2014-09-18,13.49,13.66,13.23,13.24,78612,0
2014-09-19,13.38,13.38,12.95,13.14,55332,0
2014-09-22,12.95,13.02,12.59,12.85,67353,0
2014-09-23,12.72,12.72,12.55,12.62,36649,0
2014-09-24,12.65,12.796,11.97,12.04,73697,0
2014-09-25,12.15,12.39,11.5,11.82,70996,0
2014-09-26,11.74,12.18,11.74,12.07,54250,0
2014-09-29,11.8,11.88,11.11,11.36,153135,0
2014-09-30,11.23,11.95,11.23,11.78,52409,0
2014-10-01,11.79,11.79,11.46,11.61,42158,0
2014-10-02,11.56,11.56,11.31,11.5,35662,0
2014-10-03,11.52,11.52,11.25,11.25,36276,0
2014-10-06,11.59,12.9,11.59,12.52,179998,0
2014-10-07,12.65,13.09,12.62,13.09,100179,0
2014-10-08,13.01,13.15,12.44,12.77,74145,0
2014-10-09,12.8,12.97,12.35,12.46,42417,0
2014-10-10,12.8,12.8,12.3,12.34,47755,0
2014-10-13,12.11,12.11,11.42,11.72,72448,0
2014-10-14,11.54,12.4,10.84,12.05,150109,0
2014-10-15,12.07,12.46,11.53,11.54,105418,0
2014-10-16,11.33,11.89,11.33,11.45,55445,0
2014-10-17,11.7,11.82,11.14,11.26,66261,0
2014-10-20,11.15,11.6,11.11,11.6,37639,0
2014-10-21,11.33,11.33,11.12,11.2,50260,0
2014-10-22,11.1,11.37,11.1,11.23,68388,0
2014-10-23,11.28,11.374,11.13,11.33,58029,0
2014-10-24,11.44,11.549,11.1,11.26,42919,0
2014-10-27,11.3,11.506,11.05,11.28,67628,0
2014-10-28,11.3,11.83,11.12,11.58,87552,0
2014-10-29,11.42,11.7,11.39,11.57,58813,0
2014-10-30,11.64,11.94,11.05,11.45,69885,0
2014-10-31,11.54,11.72,11.37,11.72,47668,0
2014-11-03,11.72,11.79,11.39,11.53,75183,0
2014-11-04,11.62,11.62,11.17,11.35,43658,0
2014-11-05,11.35,11.35,11.12,11.16,42366,0
2014-11-06,11.21,11.25,10.631,10.93,70902,0
2014-11-07,10.89,11.06,10.6,10.94,46611,0
2014-11-10,10.98,10.98,10.3,10.53,69696,0
2014-11-11,10.46,10.49,10.21,10.29,53349,0
2014-11-12,10.04,10.24,10.02,10.15,72294,0
2014-11-13,10,10.739,9.95,10.43,83606,0
2014-11-14,10.47,10.47,10.21,10.31,44175,0
2014-11-17,10.46,10.99,10.45,10.69,84738,0
2014-11-18,10.61,10.63,10.3,10.53,54185,0
2014-11-19,10.48,10.5,10.13,10.21,31371,0
2014-11-20,10.17,10.26,10.01,10.07,53957,0
2014-11-21,10.13,10.23,10.1,10.14,27575,0
2014-11-24,9.98,10.13,9.76,9.945,180578,0
2014-11-25,9.78,9.968,9.63,9.9,118172,0
2014-11-26,9.94,10.48,9.907,10.48,85904,0
2014-11-28,9.7,10.741,9.7,10.58,61823,0
2014-12-01,10.6,10.79,10.38,10.69,87460,0
2014-12-02,10.66,10.83,10.548,10.63,100695,0
2014-12-03,10.69,10.78,10.51,10.66,80520,0
2014-12-04,11.34,11.47,11.086,11.36,140358,0
2014-12-05,11.55,11.69,11.41,11.48,87453,0
2014-12-08,12.27,12.351,12.03,12.12,123416,0
2014-12-09,13.37,14.25,12.84,14.21,347158,0
2014-12-10,14.64,15.04,14.02,14.45,210574,0
2014-12-11,13.85,14.44,13.8,14.2,75759,0
2014-12-12,14.035,14.39,13.92,14.3,77201,0
2014-12-15,14.65,14.88,14.51,14.61,171105,0
2014-12-16,14.5,14.5,14.01,14.12,93628,0
2014-12-17,14.18,14.53,13.91,14.37,35922,0
2014-12-18,14.49,14.5,14.22,14.29,67912,0
2014-12-19,14.21,14.46,14.06,14.36,52281,0
2014-12-22,14.45,14.49,14.09,14.35,36616,0
2014-12-23,14.16,14.16,13.61,13.69,76846,0
2014-12-24,13.2,13.28,12.86,13.01,48834,0
2014-12-26,12.75,13.1,12.75,12.86,49858,0
2014-12-29,12.49,12.65,12.03,12.18,112173,0
2014-12-30,11.88,12.27,11.88,12.01,65738,0
2014-12-31,12.23,12.71,12.23,12.41,144745,0
2015-01-02,12.35,12.63,11.95,12.119,43555,0
2015-01-05,11.99,12.1,11.02,11.26,222659,0
2015-01-06,11.41,11.595,10.76,11.03,225895,0
2015-01-07,11,11.04,10.75,10.91,159571,0
2015-01-08,11.07,11.1,10.92,11.02,112581,0
2015-01-09,11.17,11.17,10.68,10.93,54920,0
2015-01-12,11.13,11.15,10.73,10.79,63447,0
2015-01-13,10.87,10.93,10.45,10.52,75736,0
2015-01-14,10.52,10.67,10.49,10.59,49866,0
2015-01-15,10.71,10.71,10.18,10.31,61550,0
2015-01-16,10.15,10.43,10.15,10.38,42452,0
2015-01-20,10.38,10.435,10.15,10.23,31830,0
2015-01-21,10.24,10.27,10.1,10.18,28014,0
2015-01-22,10.23,10.24,10.07,10.21,34024,0
2015-01-23,10.1,10.16,9.92,10.16,41730,0
2015-01-26,10.35,10.52,10.21,10.52,35903,0
2015-01-27,10.45,10.47,10.2,10.41,25239,0
2015-01-28,10.59,10.65,10.25,10.25,48730,0
2015-01-29,10.4,10.4,10.09,10.29,29181,0
2015-01-30,10.17,10.306,10.15,10.2,26100,0
2015-02-02,10.8,11.17,10.67,11.01,72586,0
2015-02-03,11.83,11.95,11.16,11.4,156815,0
2015-02-04,11.68,11.79,11.22,11.46,266433,0
2015-02-05,11.74,11.8,11.443,11.8,45120,0
2015-02-06,11.8,11.86,11.5,11.7,40032,0
2015-02-09,11.65,11.65,11.41,11.5,36963,0
2015-02-10,11.73,11.79,11.6,11.74,50301,0
2015-02-11,11.77,11.79,11.32,11.79,24729,0
2015-02-12,11.77,11.77,11.3,11.63,17873,0
2015-02-13,11.63,11.79,11.492,11.79,11888,0
2015-02-17,11.95,12,11.74,11.78,42882,0
2015-02-18,11.15,11.77,11.11,11.61,63535,0
2015-02-19,11.22,11.78,11.22,11.77,38955,0
2015-02-20,11.76,11.76,11.39,11.5,33510,0
2015-02-23,11.33,11.6,11.29,11.51,38317,0
2015-02-24,11.42,11.56,11.29,11.56,40381,0
2015-02-25,11.35,11.74,11.35,11.68,17198,0
2015-02-26,11.78,12.24,11.78,12.08,39800,0
2015-02-27,12.21,12.211,11.96,11.96,15289,0
2015-03-02,11.94,11.98,11.64,11.75,18100,0
2015-03-03,11.67,12.08,11.67,12.08,18400,0
2015-03-04,12.05,12.32,11.94,12.31,35200,0
2015-03-05,12.1,12.93,12.1,12.74,68700,0
2015-03-06,12.72,12.72,12.13,12.28,56400,0
2015-03-09,12.48,12.73,12.4,12.58,37400,0
2015-03-10,12.43,12.54,12.02,12.24,36800,0
2015-03-11,12.2,12.2,11.97,12.13,16100,0
2015-03-12,12.04,12.14,11.85,12.01,25700,0
2015-03-13,12,12.24,11.96,12.04,28200,0
2015-03-16,11.85,12.02,11.56,11.62,55900,0
2015-03-17,11.62,12.2,11.55,12.11,55000,0
2015-03-18,12.13,12.13,11.88,12,16300,0
2015-03-19,11.9,12.46,11.9,12.46,35600,0
2015-03-20,12.45,12.45,12,12.08,13100,0
2015-03-23,11.99,12.45,11.94,12.31,23800,0
2015-03-24,12.19,12.24,11.92,11.92,23000,0
2015-03-25,11.83,11.9,11.53,11.53,17200,0
2015-03-26,11.53,11.56,11.09,11.15,30200,0
2015-03-27,11.03,11.35,11.03,11.25,18900,0
2015-03-30,11.42,11.42,11.2,11.27,24100,0
2015-03-31,11.12,11.38,11.12,11.23,18300,0
2015-04-01,11.67,11.77,11.41,11.72,35200,0
2015-04-02,11.77,11.77,11.43,11.54,23400,0
2015-04-06,11.51,11.86,11.51,11.7,19900,0
2015-04-07,11.15,11.44,11.14,11.23,87329,0
2015-04-08,11.29,11.74,11.2,11.5,22700,0
2015-04-09,11.6,11.7,11.5,11.52,24980,0
2015-04-10,11.46,11.59,11.45,11.5,27800,0
2015-04-13,11.44,11.77,11.44,11.55,17600,0
2015-04-14,11.49,11.85,11.49,11.79,11000,0
2015-04-15,11.66,12.55,11.66,12.3,82569,0
2015-04-16,12.41,12.55,12.23,12.44,44737,0
2015-04-17,12.44,12.77,12.42,12.55,20300,0
2015-04-20,12.35,12.56,12.25,12.43,32385,0
2015-04-21,12.45,12.77,12.435,12.76,30033,0
2015-04-22,12.8,13.24,12.53,13.1,48133,0
2015-04-23,13.1,13.32,13,13.16,19200,0
2015-04-24,13.13,13.26,13.1,13.16,12900,0
2015-04-27,13.03,13.33,13,13.33,37800,0
2015-04-28,13.21,13.5,13.18,13.47,19900,0
2015-04-29,13.29,13.45,13.15,13.45,16300,0
2015-04-30,13.2,13.49,13.07,13.22,21900,0
2015-05-01,13.17,13.49,13.14,13.35,9800,0
2015-05-04,13.14,13.48,13.14,13.34,28700,0
2015-05-05,12.54,12.59,11.57,11.88,68600,0
2015-05-06,12.08,12.33,11.75,11.87,20197,0
2015-05-07,11.79,11.9,11.6,11.9,22189,0
2015-05-08,11.71,12.12,11.71,11.85,16600,0
2015-05-11,11.85,12.25,11.85,12.11,18500,0
2015-05-12,11.8,12.06,11.66,11.87,22692,0
2015-05-13,11.85,11.9,11.62,11.68,20300,0
2015-05-14,11.65,11.77,11.65,11.69,9000,0
2015-05-15,11.71,11.9,11.71,11.85,4549,0
2015-05-18,11.81,12.22,11.79,12.17,21109,0
2015-05-19,12.23,12.67,12.14,12.6,27200,0
2015-05-20,12.47,12.74,11.62,12.67,55700,0
2015-05-21,12.49,13.25,12.46,13.24,51600,0
2015-05-22,13.05,13.22,12.98,13.01,52500,0
2015-05-26,12.95,13.07,12.9,13.03,24152,0
2015-05-27,12.92,13.18,12.8,13.16,21800,0
2015-05-28,12.93,13.09,12.8,12.9,26535,0
2015-05-29,12.89,13.43,12.78,13.06,47400,0
2015-06-01,13.05,13.6,13.02,13.44,95500,0
2015-06-02,13.29,13.78,13.15,13.57,50611,0
2015-06-03,13.65,13.99,13.64,13.96,51600,0
2015-06-04,13.76,13.96,13.62,13.73,31300,0
2015-06-05,13.81,13.96,13.32,13.64,26300,0
2015-06-08,13.53,14.19,13.51,13.95,52400,0
2015-06-09,14,14.09,13.73,13.89,44859,0
2015-06-10,13.71,14.3,13.71,13.81,52566,0
2015-06-11,13.76,13.89,13.34,13.49,30482,0
2015-06-12,13.58,13.58,13.11,13.11,19900,0
2015-06-15,12.95,12.95,12.63,12.73,43100,0
2015-06-16,12.66,12.77,12.5,12.72,18200,0
2015-06-17,12.7,13.4,12.6,12.98,31600,0
2015-06-18,13,13.42,13,13.32,19500,0
2015-06-19,13.8,13.8,13.02,13.02,10000,0
2015-06-22,13.35,13.46,13.04,13.37,24900,0
2015-06-23,13.13,13.61,12.77,13.43,91433,0
2015-06-24,13.4,14.32,13.34,14,97300,0
2015-06-25,14.26,14.78,14.02,14.72,44100,0
2015-06-26,14.76,14.84,14.39,14.39,20600,0
2015-06-29,14.02,14.02,13.4,13.42,64700,0
2015-06-30,13.41,13.668,13.26,13.31,42468,0
2015-07-01,13.56,13.56,13.2,13.35,12900,0
2015-07-02,13.36,13.99,13.14,13.48,30400,0
2015-07-06,13.45,13.55,13.29,13.31,13500,0
2015-07-07,14,14.57,14,14.24,95000,0
2015-07-08,14,14.41,13.89,14.09,25600,0
2015-07-09,14.29,14.38,14.1,14.13,12200,0
2015-07-10,14.39,14.55,14.28,14.33,23300,0
2015-07-13,14.42,14.43,13.91,14.23,38200,0
2015-07-14,14.29,14.74,14.19,14.58,58533,0
2015-07-15,14.53,14.98,14.3,14.69,40003,0
2015-07-16,14.65,14.99,14.64,14.8,36900,0
2015-07-17,14.69,14.95,14.61,14.9,33000,0
2015-07-20,14.82,14.93,14.22,14.32,35700,0
2015-07-21,14.32,14.4,14.12,14.15,15200,0
2015-07-22,13.77,14.54,13.74,13.98,27200,0
2015-07-23,13.98,14.2,13.88,13.94,15700,0
2015-07-24,13.94,14.04,13.52,13.58,15600,0
2015-07-27,13.74,14.29,13.7,14,33700,0
2015-07-28,14.79,14.81,13.94,14,53600,0
2015-07-29,14.04,14.19,13.75,13.98,41600,0
2015-07-30,14,14.2,13.5,13.64,25100,0
2015-07-31,13.75,13.98,13.57,13.69,11600,0
2015-08-03,13.61,14,13.6,13.78,21473,0
2015-08-04,13.81,13.81,13.35,13.48,22800,0
2015-08-05,13.55,13.6,13.3,13.44,29100,0
2015-08-06,13.48,13.55,13.26,13.32,17999,0
2015-08-07,13.31,13.49,13.3,13.37,16300,0
2015-08-10,13.42,13.42,13.3,13.35,12500,0
2015-08-11,13.3,13.395,12.86,13.15,19660,0
2015-08-12,13.05,13.1,12.6,12.79,56400,0
2015-08-13,12.9,13.34,12.89,13.32,9400,0
2015-08-14,13.35,13.4,12.78,12.94,28500,0
2015-08-17,13.18,13.38,13.1,13.16,18000,0
2015-08-18,13.32,13.39,13.26,13.28,4400,0
2015-08-19,13.12,13.26,12.97,13.21,12600,0
2015-08-20,12.9,13.07,12.75,12.81,19900,0
2015-08-21,12.81,13,12.53,12.76,18800,0
2015-08-24,11.04,11.82,11,11.48,93728,0
2015-08-25,12.15,12.21,11.58,11.71,24100,0
2015-08-26,11.91,12.02,11.53,11.83,28800,0
2015-08-27,12.18,12.26,11.8,12.06,17500,0
2015-08-28,12.14,12.22,12.06,12.1,7500,0
2015-08-31,11.79,12.17,11.64,11.92,12500,0
2015-09-01,11.7,12,11.18,12,25800,0
2015-09-02,12.1,12.1,11.84,12.03,7900,0
2015-09-03,11.92,12.01,11.64,11.81,10900,0
2015-09-04,11.73,11.81,11.52,11.81,4300,0
2015-09-08,11.99,12.1,11.67,11.91,6700,0
2015-09-09,12,12,11.62,11.68,17000,0
2015-09-10,11.66,11.99,11.41,11.85,13139,0
2015-09-11,11.75,11.82,11.39,11.44,16700,0
2015-09-14,11.36,11.73,11.35,11.45,10700,0
2015-09-15,11.41,12.17,11.27,11.98,26600,0
2015-09-16,11.83,12.76,11.66,12.01,226900,0
2015-09-17,11.96,12.23,11.5,11.946,31265,0
2015-09-18,11.95,12.58,11.9,12,31200,0
2015-09-21,11.96,12.41,11.73,11.95,15100,0
2015-09-22,11.74,12.48,11.74,12.28,5500,0
2015-09-23,12,12,11.75,11.98,10100,0
2015-09-24,11.66,12.26,11.61,12.26,43804,0
2015-09-25,11.95,12.01,11.76,11.76,15000,0
2015-09-28,11.68,11.68,10.73,10.96,31599,0
2015-09-29,11.07,11.07,10.15,10.66,21700,0
2015-09-30,10.81,11.13,10.81,11.03,7800,0
2015-10-01,10.88,11.01,10.82,10.84,71300,0
2015-10-02,11.01,11.98,10.89,11.52,47600,0
2015-10-05,11.89,11.95,11.47,11.59,43073,0
2015-10-06,11.48,12.28,11.39,11.48,93500,0
2015-10-07,11.5,11.5,11.33,11.4,28500,0
2015-10-08,11.51,11.58,11.3,11.57,12500,0
2015-10-09,11.7,11.99,11.59,11.6,54900,0
2015-10-12,11.54,12,11.5,11.64,51426,0
2015-10-13,11.44,11.85,11.4,11.49,37900,0
2015-10-14,11.5,11.85,11.45,11.52,74700,0
2015-10-15,11.6,11.75,11.48,11.75,71600,0
2015-10-16,11.9,12.48,11.85,11.98,54300,0
2015-10-19,11.82,12.54,11.69,11.95,89400,0
2015-10-20,12,12.47,12,12.08,96554,0
2015-10-21,12.09,12.26,11.9,11.94,108300,0
2015-10-22,12,12.1,11.76,11.99,57400,0
2015-10-23,11.99,12.14,11.9,11.94,64400,0
2015-10-26,11.85,11.9,11.4,11.41,48500,0
2015-10-27,11.52,11.52,10.92,11.22,63200,0
2015-10-28,11.23,11.35,11.01,11.23,118000,0
2015-10-29,11.1,11.15,10.95,10.96,42200,0
2015-10-30,10.98,10.98,10.52,10.55,52300,0
2015-11-02,10.64,10.68,10.36,10.48,51104,0
2015-11-03,10.48,11.06,10.46,10.71,83400,0
2015-11-04,10.75,10.85,10.445,10.49,75957,0
2015-11-05,10.46,10.83,10.35,10.43,46200,0
2015-11-06,10.21,10.94,10.15,10.51,41800,0
2015-11-09,10.43,10.67,10.34,10.45,21052,0
2015-11-10,10.41,10.71,10.4,10.54,36000,0
2015-11-11,10.47,10.66,10.43,10.43,13000,0
2015-11-12,10.31,10.31,10.02,10.05,27500,0
2015-11-13,10.05,10.15,10.02,10.1,34600,0
2015-11-16,10.05,10.05,9.67,9.81,69600,0
2015-11-17,9.84,10.12,9.71,9.82,79500,0
2015-11-18,9.79,10.18,9.79,9.91,31300,0
2015-11-19,9.9,10.08,9.79,9.85,44100,0
2015-11-20,10.15,10.24,9.88,9.92,61600,0
2015-11-23,9.88,10.14,9.85,9.91,58000,0
2015-11-24,9.85,10.02,9.85,9.92,16400,0
2015-11-25,9.91,10,9.9,9.91,27000,0
2015-11-27,9.94,10.23,9.9,9.91,15700,0
2015-11-30,9.86,10,9.78,9.95,17200,0
2015-12-01,9.94,9.98,9.78,9.81,31130,0
2015-12-02,9.84,9.94,9.78,9.83,54553,0
2015-12-03,9.82,9.88,9.69,9.75,39253,0
2015-12-04,9.75,9.8,9.69,9.78,16800,0
2015-12-07,9.59,9.59,9.33,9.45,38500,0
2015-12-08,9.34,9.41,9.2428,9.32,18155,0
2015-12-09,9.31,9.31,8.8,8.99,41600,0
2015-12-10,9.09,9.14,8.95,9.08,14100,0
2015-12-11,9.04,9.04,8.78,8.97,38300,0
2015-12-14,8.76,9.5,8.5,8.89,127921,0
2015-12-15,8.74,8.88,8.69,8.86,72500,0
2015-12-16,8.85,9.28,8.85,9.08,86600,0
2015-12-17,9.45,9.7,9.23,9.53,77000,0
2015-12-18,9.46,9.76,9.31,9.41,70300,0
2015-12-21,9.54,9.94,9.54,9.83,43900,0
2015-12-22,9.8,9.96,9.73,9.91,27526,0
2015-12-23,10.29,10.48,10.13,10.3,122400,0
2015-12-24,10.44,10.5,10.32,10.42,15535,0
2015-12-28,10.36,10.62,10.25,10.25,33531,0
2015-12-29,10.27,10.44,9.97,10.14,32950,0
2015-12-30,9.99,10.24,9.76,9.94,56300,0
2015-12-31,10.02,10.16,9.92,10.16,39075,0
2016-01-04,10.11,10.92,10.03,10.53,46754,0
2016-01-05,11,11.4,10.75,11.4,181999,0
2016-01-06,11.38,11.38,11.17,11.32,58875,0
2016-01-07,11.2,11.22,11,11.07,48399,0
2016-01-08,11.097,11.15,10.82,10.89,34180,0
2016-01-11,11.8,11.83,11.32,11.42,88944,0
2016-01-12,11.44,11.69,11.03,11.3,56112,0
2016-01-13,11.3,11.465,10.65,10.8,45800,0
2016-01-14,10.82,10.85,10.55,10.75,46045,0
2016-01-15,10.55,10.6583,10.1601,10.55,24857,0
2016-01-19,10.94,11,10.56,10.67,32200,0
2016-01-20,10.56,10.6,10.09,10.55,24662,0
2016-01-21,10.5605,11.04,10.5605,10.92,75189,0
2016-01-22,10.7371,11.32,10.66,11.25,64501,0
2016-01-25,11.1,11.474,10.33,10.65,58274,0
2016-01-26,10.78,10.83,10.43,10.64,15585,0
2016-01-27,10.67,11.07,10.42,10.48,95801,0
2016-01-28,10.77,10.77,10.03,10.17,48827,0
2016-01-29,10.38,10.38,9.999,10.2852,54144,0
2016-02-01,10.17,10.41,10.02,10.35,38798,0
2016-02-02,10.19,10.564,10.1001,10.26,45575,0
2016-02-03,10.33,10.38,9.95,10.17,30320,0
2016-02-04,10.24,10.24,9.8509,10.07,43049,0
2016-02-05,10.03,10.44,9.62,9.74,133641,0
2016-02-08,9.58,9.58,8.33,8.8,67993,0
2016-02-09,8.83,9.28,8.83,8.95,74816,0
2016-02-10,9.04,9.1,8.83,8.96,11529,0
2016-02-11,8.68,9.16,8.31,8.79,27625,0
2016-02-12,8.83,9.06,8.74,9.02,20448,0
2016-02-16,9.31,9.85,9.05,9.37,49012,0
2016-02-17,9.61,9.85,9.46,9.74,45793,0
2016-02-18,10.21,10.21,9.86,9.95,78848,0
2016-02-19,9.66,9.84,9.53,9.7,33006,0
2016-02-22,9.8,10.088,9.8,9.98,33888,0
2016-02-23,9.88,10.1,9.68,10.08,40845,0
2016-02-24,9.9,9.9,9.55,9.74,57469,0
2016-02-25,9.76,9.9838,9.67,9.89,14338,0
2016-02-26,10,10.1,9.74,9.74,14792,0
2016-02-29,9.9,9.9,9.46,9.46,6908,0
2016-03-01,9.76,9.96,9.16,9.64,55628,0
2016-03-02,9.95,10.1,9.64,10.1,39373,0
2016-03-03,10.05,10.15,9.92,10.14,53645,0
2016-03-04,10.24,10.24,9.7,10.16,72910,0
2016-03-07,10.09,10.38,9.82,10.38,63858,0
2016-03-08,10.24,10.49,10.14,10.46,25611,0
2016-03-09,10.41,10.48,10.04,10.12,26225,0
2016-03-10,10.23,10.2908,10.07,10.07,12845,0
2016-03-11,10.19,10.41,10.15,10.15,12470,0
2016-03-14,10.13,10.195,10.09,10.14,5529,0
2016-03-15,10.04,10.04,9.695,9.93,16761,0
2016-03-16,9.93,10.01,9.66,9.9,38626,0
2016-03-17,10.08,10.19,9.865,10.07,38936,0
2016-03-18,10.07,10.459,10.04,10.04,41625,0
2016-03-21,10.1,10.45,10.078,10.24,37045,0
2016-03-22,10.23,10.46,10.23,10.35,18037,0
2016-03-23,10.65,10.7,10.395,10.58,19570,0
2016-03-24,10.5,10.6585,10.3735,10.51,17090,0
2016-03-28,10.59,10.87,10.59,10.7,12979,0
2016-03-29,10.7899,11.5,10.76,11.32,69816,0
2016-03-30,11.7,12.87,11.5,12.72,350879,0
2016-03-31,12.58,12.5933,12.1,12.44,80612,0
2016-04-01,12.54,12.86,12.19,12.69,88984,0
2016-04-04,12.45,12.45,12.01,12.1,80919,0
2016-04-05,12,12,11.5,11.6,92464,0
2016-04-06,11.77,12.53,11.7133,11.98,83510,0
2016-04-07,11.84,11.92,11.53,11.64,45626,0
2016-04-08,11.82,11.82,11.31,11.57,510586,0
2016-04-11,11.53,11.62,11.16,11.35,56892,0
2016-04-12,11.4,11.62,11.38,11.48,28182,0
2016-04-13,11.71,11.86,11.48,11.71,115190,0
2016-04-14,11.82,12.15,11.8044,12.12,35167,0
2016-04-15,12.17,12.17,11.72,11.91,77628,0
2016-04-18,11.79,12.05,11.68,11.95,63768,0
2016-04-19,12.04,12.06,11.69,12.06,36611,0
2016-04-20,12.02,12.5,11.95,12.43,75987,0
2016-04-21,12.41,13.2,12.41,13.18,76738,0
2016-04-22,13.18,13.18,12.38,12.56,73879,0
2016-04-25,12.67,12.7775,12.1422,12.53,41060,0
2016-04-26,12.44,12.605,12.02,12.26,22506,0
2016-04-27,12.2,12.5299,12.15,12.35,23576,0
2016-04-28,12.5,13.005,12.15,12.17,77513,0
2016-04-29,12.27,12.8895,11.77,12,52081,0
2016-05-02,12.1,12.19,11.76,12.09,14986,0
2016-05-03,11.95,11.95,11.67,11.7,12004,0
2016-05-04,11.6,11.88,11.22,11.32,103084,0
2016-05-05,11.43,11.63,11.11,11.19,124144,0
2016-05-06,11.15,11.36,11.0305,11.14,118652,0
2016-05-09,11.16,11.28,11,11.09,26269,0
2016-05-10,11.18,11.27,10.1,10.1,99284,0
2016-05-11,10.11,10.5299,10.11,10.25,89442,0
2016-05-12,10.37,10.4,10,10.23,63836,0
2016-05-13,10.1952,10.44,10.1952,10.35,23356,0
2016-05-16,10.5,10.7399,10.5,10.63,51830,0
2016-05-17,10.8,11.0899,10.5401,10.63,37195,0
2016-05-18,13.75,13.75,12.48,13.28,677588,0
2016-05-19,13.28,14.1899,12.87,14.02,206324,0
2016-05-20,14.55,15.59,14.15,14.93,554286,0
2016-05-23,15.1,15.32,14.77,15.13,210790,0
2016-05-24,15.15,16.14,15.03,15.98,232846,0
2016-05-25,16.39,17.14,16.17,17.13,257881,0
2016-05-26,17.13,17.3475,16.56,16.72,181224,0
2016-05-27,16.7,17.06,16.3512,16.88,71607,0
2016-05-31,16.44,16.51,15.85,16.44,212887,0
2016-06-01,16.22,16.24,15.9,15.97,89593,0
2016-06-02,15.96,16,15.561,15.78,56935,0
2016-06-03,15.8,15.86,15.0201,15.75,79728,0
2016-06-06,16.21,16.64,16.02,16.41,85522,0
2016-06-07,16.69,16.69,16.02,16.09,86297,0
2016-06-08,16.01,16.3,15.95,16.07,80036,0
2016-06-09,16.05,16.22,15.5111,15.96,93651,0
2016-06-10,15.94,15.9486,15.54,15.78,22147,0
2016-06-13,15.89,16.29,15.81,15.98,86545,0
2016-06-14,15.82,16.3073,15.56,15.67,64464,0
2016-06-15,15.62,15.99,15.56,15.75,55914,0
2016-06-16,15.51,15.9,15.32,15.9,110033,0
2016-06-17,16.04,16.81,15.79,16.08,133659,0
2016-06-20,16.51,16.89,16.18,16.6,106980,0
2016-06-21,16.66,18.69,16.62,18.28,342559,0
2016-06-22,18.35,18.42,17.44,17.6308,222689,0
2016-06-23,18.01,19.1786,17.8,19.14,236686,0
2016-06-24,17.31,19.15,17.31,17.8,254615,0
2016-06-27,17.58,17.6899,16.5701,17.16,166228,0
2016-06-28,17.64,18.44,17.63,18.16,146981,0
2016-06-29,18.65,18.9499,18.1601,18.39,129110,0
2016-06-30,18.27,18.27,17.52,17.97,129904,0
2016-07-01,17.71,18.4582,17.71,18.24,55343,0
2016-07-05,18.38,19.61,18.3101,19.2,393308,0
2016-07-06,19.68,20.56,18.708,19.45,568515,0
2016-07-07,19.45,19.94,19.21,19.29,99765,0
2016-07-08,19.51,20.73,19.439,20.5,237769,0
2016-07-11,20.95,21.06,20,20.25,292660,0
2016-07-12,20.3,21.47,20.15,21.13,302024,0
2016-07-13,21.18,21.23,20.27,20.31,196090,0
2016-07-14,20.46,20.625,19.89,20.08,114958,0
2016-07-15,20.24,20.42,19.8,20.11,59348,0
2016-07-18,20.13,20.13,19.5,19.6,79378,0
2016-07-19,20.16,20.5,19.81,20.06,113904,0
2016-07-20,20.47,20.4799,19.74,20.09,85050,0
2016-07-21,20.14,20.14,19.4,19.68,75225,0
2016-07-22,19.54,20.255,19.2,19.98,60011,0
2016-07-25,19.77,19.9499,19.55,19.59,50266,0
2016-07-26,19.67,19.67,19.37,19.52,43205,0
2016-07-27,19.51,19.75,19.41,19.52,61792,0
2016-07-28,19.75,22.33,19.75,22.13,404058,0
2016-07-29,22.5,23.18,22.3,22.66,282213,0
2016-08-01,22.76,23,22.25,22.56,177238,0
2016-08-02,21.46,22.9724,21.21,22.6,286762,0
2016-08-03,22.5,23.92,22.4,23.37,217811,0
2016-08-04,23.24,23.92,23.01,23.53,183652,0
2016-08-05,23.83,23.83,22.66,23.2,158019,0
2016-08-08,22.14,23,22.091,22.42,262754,0
2016-08-09,22.47,23,22.47,22.86,86557,0
2016-08-10,22.71,22.9,22.5761,22.86,70318,0
2016-08-11,22.89,23.72,22.62,23.5,142774,0
2016-08-12,23.69,24.79,23.69,23.86,185515,0
2016-08-15,23.83,23.89,23.22,23.49,138444,0
2016-08-16,23.35,23.3889,22.68,23.04,145100,0
2016-08-17,22.67,22.75,22.06,22.35,159136,0
2016-08-18,21.99,23.64,21.98,23.48,247216,0
2016-08-19,23.23,23.45,23.02,23.1,150455,0
2016-08-22,23.1,23.43,23.01,23.35,68560,0
2016-08-23,23.19,23.63,23.19,23.38,134258,0
2016-08-24,23.52,23.98,23.26,23.39,113656,0
2016-08-25,23.58,23.73,23.01,23.16,61089,0
2016-08-26,23.03,23.26,22.5,23,54627,0
2016-08-29,23.09,23.09,22.81,23.01,82366,0
2016-08-30,22.93,23,22.67,22.72,69931,0
2016-08-31,22.63,22.79,22.1,22.38,123087,0
2016-09-01,22.5,22.5,21.73,21.86,67720,0
2016-09-02,21.98,22.441,21.83,22.23,39716,0
2016-09-06,21.99,22.48,21.84,22.16,108923,0
2016-09-07,22.22,22.5,22.17,22.25,70659,0
2016-09-08,22.3,22.3,21.82,22.08,85985,0
2016-09-09,22,22.3378,21.81,21.81,180597,0
2016-09-12,21.62,22.1796,21.47,21.96,93904,0
2016-09-13,21.79,21.845,21.54,21.57,161393,0
2016-09-14,21.52,22.5999,21.26,21.94,182192,0
2016-09-15,21.76,22.67,21.67,22.57,93274,0
2016-09-16,22.67,22.67,22.37,22.44,51208,0
2016-09-19,23.18,24.6899,23.01,24.22,337275,0
2016-09-20,24.08,24.25,23.6,23.78,87413,0
2016-09-21,23.87,24.389,23.6,24.18,94078,0
2016-09-22,24.42,24.72,23.74,24.52,169290,0
2016-09-23,24.55,24.72,24.01,24.56,150528,0
2016-09-26,24.05,24.34,23.76,23.86,71345,0
2016-09-27,23.83,24.27,23.795,24.19,40601,0
2016-09-28,23.84,24.37,23.8,24.36,49250,0
2016-09-29,24.39,24.4,24.08,24.28,74697,0
2016-09-30,24.16,26.079,24.1,25.87,303710,0
2016-10-03,26.03,26.48,24.89,24.93,101415,0
2016-10-04,25.21,25.3,23.95,24.02,144203,0
2016-10-05,24,24.21,23.5,23.64,147541,0
2016-10-06,23.52,23.6399,22.5,22.71,344217,0
2016-10-07,23.3,23.3,21.78,22.24,398893,0
2016-10-10,24.05,26.55,23.8,25.89,651237,0
2016-10-11,25.89,25.95,24.77,25.16,177536,0
2016-10-12,25.94,25.94,24.28,24.58,133521,0
2016-10-13,24.14,24.6,23.36,24.06,203809,0
2016-10-14,24.47,24.66,23.49,23.75,116122,0
2016-10-17,23.58,23.73,22.88,22.89,137181,0
2016-10-18,23.3,23.694,23,23.22,73576,0
2016-10-19,23.05,23.24,22.66,22.985,100997,0
2016-10-20,23.38,23.38,22.77,23.05,47366,0
2016-10-21,23.02,23.08,22.6596,22.92,47957,0
2016-10-24,22.97,23.1655,22.5,22.67,76861,0
2016-10-25,23.05,23.44,22.86,23.11,101812,0
2016-10-26,23.42,23.42,22.24,22.35,137301,0
2016-10-27,23.17,23.18,21.7497,21.83,114907,0
2016-10-28,21.75,22.3367,21.54,22.17,67071,0
2016-10-31,22.32,23.0835,22.2,23.03,81674,0
2016-11-01,23.22,23.57,22.6581,22.96,158705,0
2016-11-02,22.86,22.9,21.84,21.91,110982,0
2016-11-03,22.19,22.28,21.52,21.58,78441,0
2016-11-04,21.5,21.7554,20.9,21.55,97548,0
2016-11-07,22.04,22.82,21.9,22.71,107251,0
2016-11-08,22.51,22.61,21.59,22.13,170171,0
2016-11-09,21.5,22.0186,20.93,21.62,170907,0
2016-11-10,21.85,22,21.14,21.58,124608,0
2016-11-11,21.52,21.7567,20.19,20.34,283278,0
2016-11-14,20.62,20.96,20.5,20.74,118975,0
2016-11-15,21.1,22.99,21.09,22.79,274737,0
2016-11-16,22.61,22.66,22.1,22.45,107858,0
2016-11-17,22.28,22.42,22.01,22.16,58504,0
2016-11-18,22.32,22.655,22.0441,22.55,54738,0
2016-11-21,22.85,23.28,22.53,22.77,104670,0
2016-11-22,22.7,22.7,21.78,22.38,124693,0
2016-11-23,22.4,22.81,22.28,22.69,66566,0
2016-11-25,22.75,22.9522,22.48,22.66,16930,0
2016-11-28,22.58,22.89,22.34,22.45,70751,0
2016-11-29,22.49,22.89,22.39,22.63,78006,0
2016-11-30,23.02,23.61,22.57,23.44,159546,0
2016-12-01,23.26,23.34,22.4,22.46,119347,0
2016-12-02,21.5,22.95,21.5,22.93,53158,0
2016-12-05,22.88,23.19,22.54,22.93,104162,0
2016-12-06,22.74,22.8159,22.17,22.31,125140,0
2016-12-07,22.62,22.62,21.83,21.95,86309,0
2016-12-08,21.85,22.12,21.49,21.66,63069,0
2016-12-09,21.76,22.04,21.3876,21.74,87918,0
2016-12-12,21.92,21.92,21.65,21.75,40244,0
2016-12-13,21.97,22.2236,21.87,21.95,52709,0
2016-12-14,21.95,22.1,21.62,21.66,47398,0
2016-12-15,21.61,21.82,21.52,21.65,54003,0
2016-12-16,21.73,21.98,21.34,21.43,41127,0
2016-12-19,21.43,21.48,20.6,20.72,83713,0
2016-12-20,20.89,20.98,20.5,20.98,62757,0
2016-12-21,21.23,21.41,21.04,21.24,46253,0
2016-12-22,22.05,22.15,21.48,21.88,92400,0
2016-12-23,22,22.87,22,22.61,83355,0
2016-12-27,22.71,23.7,22.71,23.26,92857,0
2016-12-28,23.15,23.21,22.2,22.37,69320,0
2016-12-29,22.33,22.51,21.61,21.62,63242,0
2016-12-30,21.67,22,21.6,21.92,61309,0
2017-01-03,22.2,22.53,21.77,22.18,80515,0
2017-01-04,22.15,22.2,21.84,22.05,35040,0
2017-01-05,23,23.4,22.77,23.3,228444,0
2017-01-06,23.43,24.49,23.195,24.18,147204,0
2017-01-09,23.93,24.4098,23.4,24.19,81169,0
2017-01-10,23.77,25.41,23.77,24.5,136934,0
2017-01-11,24.37,24.6683,23.72,23.88,74054,0
2017-01-12,23.75,24.223,23.75,24.07,67588,0
2017-01-13,24.31,24.3799,24,24.1,49692,0
2017-01-17,23.85,23.85,22.62,23.04,88782,0
2017-01-18,22.9,22.9,22.5,22.64,65973,0
2017-01-19,22.3,22.53,21.81,21.86,81871,0
2017-01-20,21.81,22.13,21.69,21.86,61069,0
2017-01-23,21.86,21.95,21.33,21.52,98148,0
2017-01-24,21.72,21.89,21.131,21.4614,99408,0
2017-01-25,21.65,21.7,21.41,21.45,89237,0
2017-01-26,21.26,21.3256,20.69,20.88,138391,0
2017-01-27,21,21.559,20.85,21.4,71369,0
2017-01-30,21.32,21.92,21.26,21.82,94650,0
2017-01-31,22.01,23.0934,21.92,23.04,98563,0
2017-02-01,22.9,23.2,22.9,23.14,64039,0
2017-02-02,22.73,23.21,22.36,22.98,84420,0
2017-02-03,23.35,23.48,22.49,23.42,63393,0
2017-02-06,23,23.43,22.81,23.32,116336,0
2017-02-07,23.41,23.41,22.8,22.88,96300,0
2017-02-08,22.75,22.9,22.45,22.52,43922,0
2017-02-09,22.07,22.64,21.68,21.68,113174,0
2017-02-10,21.55,21.86,21.25,21.52,159625,0
2017-02-13,22.01,22.04,21.21,21.54,141950,0
2017-02-14,21.57,22.71,21.57,22.43,109949,0
2017-02-15,22.48,23.5,22.43,23.39,146552,0
2017-02-16,22.79,23.24,21.55,23.2,190822,0
2017-02-17,23,23.36,22.46,22.53,112888,0
2017-02-21,23.06,23.1625,22.25,22.61,136380,0
2017-02-22,22.61,23.25,22.53,22.915,104229,0
2017-02-23,23.19,23.19,22.64,22.79,69443,0
2017-02-24,22.6,22.96,22.6,22.96,47036,0
2017-02-27,22.95,23.24,22.85,23.14,57201,0
2017-02-28,23.36,23.91,22.92,23.67,148045,0
2017-03-01,23.6,24.35,23.58,24.3,110280,0
2017-03-02,23.84,24.66,23.5303,24.44,164997,0
2017-03-03,24.44,24.56,24.025,24.26,68381,0
2017-03-06,23.91,23.91,22.9,23.26,128871,0
2017-03-07,23.41,23.41,22.91,22.96,49307,0
2017-03-08,23.21,23.21,22.721,22.84,44063,0
2017-03-09,22.72,22.76,22.1672,22.51,96046,0
2017-03-10,22.47,22.64,22.32,22.47,41259,0
2017-03-13,22.63,22.99,22.44,22.97,73984,0
2017-03-14,22.83,23.41,22.5,22.73,116356,0
2017-03-15,22.63,23.18,22.58,23,63474,0
2017-03-16,23.05,23.21,22.75,22.82,35420,0
2017-03-17,22.99,23.7,22.75,23.5,83925,0
2017-03-20,23.48,23.82,23.26,23.59,59770,0
2017-03-21,24.23,24.85,23.5812,24.05,194100,0
2017-03-22,24,24,23.49,23.56,45979,0
2017-03-23,23.68,25.69,23.58,25.5,274247,0
2017-03-24,25.67,29.91,25.24,28.87,588211,0
2017-03-27,27.69,29.38,26.6,28.38,711592,0
2017-03-28,28.74,30.83,28.58,29.14,561662,0
2017-03-29,28.89,29.98,27.81,28.98,282702,0
2017-03-30,28.85,29.96,28.75,29.87,153559,0
2017-03-31,30,30.4,29.37,29.77,152845,0
2017-04-03,30.55,30.71,29.88,30.61,253283,0
2017-04-04,30.76,30.97,29.47,29.59,182602,0
2017-04-05,30,30.14,27.91,29.22,540441,0
2017-04-06,29.57,29.6195,28.41,28.51,207946,0
2017-04-07,28.59,28.81,27.645,27.82,215166,0
2017-04-10,28,28.9614,28,28.39,122730,0
2017-04-11,28.57,29.2358,28.21,28.63,138362,0
2017-04-12,30.15,31.73,29.8828,31.54,1176565,0
2017-04-13,31.58,31.6,30.51,31.05,372988,0
2017-04-17,31.35,31.48,30.51,31.21,167022,0
2017-04-18,30.61,31.4399,30.61,31.2,140407,0
2017-04-19,31.41,33.44,30.81,32.74,957317,0
2017-04-20,33.46,35.49,33.06,35.04,1233035,0
2017-04-21,37.43,37.5,35.51,35.68,1167065,0
2017-04-24,34.78,35.314,33.45,33.76,839994,0
2017-04-25,33.42,35,32.32,34.74,620153,0
2017-04-26,35.46,35.46,34.81,34.94,334072,0
2017-04-27,34.86,37.334,34.56,36.85,658392,0
2017-04-28,37.3,37.3,35.63,35.65,398116,0
2017-05-01,35.39,36.95,35.15,36.8,429065,0
2017-05-02,37.23,37.23,35.5,36.01,267850,0
2017-05-03,36.04,36.2616,35.26,35.45,206995,0
2017-05-04,35.22,36.02,34.5701,34.85,233632,0
2017-05-05,35,36.069,33.36,35.77,527092,0
2017-05-08,36.34,38.86,36.23,38.48,1127485,0
2017-05-09,38.81,41.0681,38.705,39.99,1311659,0
2017-05-10,38.8,44,38.53,42,1548325,0
2017-05-11,39.5,43.9,39.26,42.71,1373625,0
2017-05-12,41.89,43.5,40.11,40.22,632225,0
2017-05-15,38.97,40.78,38.34,39.45,724979,0
2017-05-16,39.29,42.5,38.385,41.42,847971,0
2017-05-17,40.92,43.99,40.25,42.85,1019816,0
2017-05-18,42.31,45.64,42.1002,42.68,1236283,0
2017-05-19,43.74,43.74,42.21,42.95,518451,0
2017-05-22,43.3,43.33,41.7,42.22,449928,0
2017-05-23,41.62,42.31,39.35,39.87,806072,0
2017-05-24,39.24,39.95,38.26,39.74,979146,0
2017-05-25,39.56,41.44,39.5,40.68,531743,0
2017-05-26,40.5,42.14,40.35,41,341196,0
2017-05-30,40.78,40.99,39.63,40.52,327639,0
2017-05-31,40.79,42.1,40.4156,41.41,467391,0
2017-06-01,41.6,41.75,40.31,40.8,345574,0
2017-06-02,40.96,41.0415,40,40.36,284183,0
2017-06-05,40.11,40.2395,38.38,39.2,634250,0
2017-06-06,38.46,39.95,38.44,38.91,397721,0
2017-06-07,38.82,39.17,37.11,37.37,740834,0
2017-06-08,34.2,34.79,33.03,33.67,2574347,0
2017-06-09,33.28,34.26,29.57,30.59,2065605,0
2017-06-12,31.5,34.3,29.55,33.76,1587861,0
2017-06-13,34.1,34.7,32.42,33.87,706444,0
2017-06-14,34,35.6212,33.95,34.81,675404,0
2017-06-15,33.85,35.2727,33.4,33.49,528208,0
2017-06-16,33.32,34.2,32.81,33.75,296168,0
2017-06-19,33.69,34,33.15,33.89,272104,0
2017-06-20,34.01,34.29,33.18,33.42,255560,0
2017-06-21,33.22,34.33,33.22,33.5,220043,0
2017-06-22,33.25,34.04,33.2,33.7,193623,0
2017-06-23,33.34,34.77,33.34,34.24,211934,0
2017-06-26,34.31,35.1799,33.96,34.16,203379,0
2017-06-27,34.03,34.37,33.21,33.32,188393,0
2017-06-28,33.8,34.4347,33.47,34.28,175485,0
2017-06-29,34.57,34.75,33.45,34.09,223310,0
2017-06-30,34,34.77,33.5991,34.55,217847,0
2017-07-03,35,35,33.76,34.11,88024,0
2017-07-05,34.27,36.11,34.27,35.79,262110,0
2017-07-06,38.26,39.81,37.5,38.28,1087412,0
2017-07-07,38.87,38.91,37.25,38.81,447062,0
2017-07-10,39.32,41.107,39.14,40.88,559883,0
2017-07-11,40.88,41.8,40.4,41.58,471938,0
2017-07-12,41.72,42.49,41.0581,41.69,311438,0
2017-07-13,41.21,41.9,40.99,41.1,164689,0
2017-07-14,41.3,42.28,41.295,41.79,231388,0
2017-07-17,41.4,41.61,40.191,41.53,267602,0
2017-07-18,41.33,41.85,41.02,41.26,245251,0
2017-07-19,41.07,41.5599,40.71,40.77,195953,0
2017-07-20,40.79,40.79,38.81,39.36,317613,0
2017-07-21,39.25,40,38.99,39.19,265378,0
2017-07-24,39.54,40.6325,39.42,40.38,235430,0
2017-07-25,40.6,41.1999,40.011,40.47,150086,0
2017-07-26,40.56,41.86,40.34,40.7,231452,0
2017-07-27,41.08,41.1807,38.5,39.66,266540,0
2017-07-28,39.37,40.35,39.08,39.85,111936,0
2017-07-31,40,41.3,39.77,39.98,212720,0
2017-08-01,42.36,42.81,37.75,38.99,451612,0
2017-08-02,39.94,39.94,37.02,37.61,402411,0
2017-08-03,37.17,37.74,35.8,36.65,339655,0
2017-08-04,36.7617,36.94,35.51,36.67,221893,0
2017-08-07,37.58,38.859,37.46,37.69,209992,0
2017-08-08,37.6,37.62,36.03,36.22,237267,0
2017-08-09,36.61,37.38,36.245,37.2,147080,0
2017-08-10,37.13,37.1684,36.26,36.45,151221,0
2017-08-11,36.2,37.235,36.01,36.87,105719,0
2017-08-14,37.24,38.975,37.24,38.31,145846,0
2017-08-15,37.87,38.1,37.18,37.29,138443,0
2017-08-16,37.26,37.88,37.07,37.25,91994,0
2017-08-17,37.6,38.5,37.42,37.62,166191,0
2017-08-18,37.75,39,36.5,37.09,116131,0
2017-08-21,37.22,37.78,35.801,36.25,210885,0
2017-08-22,38.1,39.06,37.35,38.48,367271,0
2017-08-23,37.89,38.68,37.77,38.07,114562,0
2017-08-24,38.26,38.44,38.01,38.16,58236,0
2017-08-25,38.08,38.57,37.61,38.31,96683,0
2017-08-28,38.35,42.96,38.35,42.68,673016,0
2017-08-29,41.57,42.9589,41.1,41.97,283464,0
2017-08-30,44.25,48.469,44,47.41,1399870,0
2017-08-31,46.99,48.95,46.81,47.27,607092,0
2017-09-01,47.11,49.64,47.11,49.23,301446,0
2017-09-05,47.15,47.82,45.7,47.04,796638,0
2017-09-06,46.71,47.25,46.0801,46.17,276353,0
2017-09-07,46,46.74,45.12,46.09,287255,0
2017-09-08,46.44,46.6856,43.9,44.08,459712,0
2017-09-11,45.15,45.5,43.685,44.6,385273,0
2017-09-12,44.6,45.31,43.6,44.99,296562,0
2017-09-13,44.64,44.74,43.5,43.5,433914,0
2017-09-14,43.25,45.63,43,45.28,535142,0
2017-09-15,45.55,46.6,44.57,44.7,468748,0
2017-09-18,45.49,47.9299,45.18,46.99,646454,0
2017-09-19,46.88,47.68,45.7503,46.72,430030,0
2017-09-20,48.13,50.89,48,49.96,1184874,0
2017-09-21,50.89,51.4871,48.95,49.71,424931,0
2017-09-22,49.26,49.95,48.6,48.71,256511,0
2017-09-25,48.3,48.52,46.211,47.43,527100,0
2017-09-26,47.95,48.72,47,47.41,247995,0
2017-09-27,47.71,49.1,47.5823,48.46,284790,0
2017-09-28,48.34,49.3,47.65,48.98,231587,0
2017-09-29,48.88,50.6276,48.88,49.37,296658,0
2017-10-02,49.3,50.74,48.98,50.27,280260,0
2017-10-03,49.83,49.9412,48.35,48.98,358077,0
2017-10-04,49.11,52.2,48.75,51.49,560109,0
2017-10-05,51.49,51.55,50,50.18,315339,0
2017-10-06,50,50.3723,49.25,50.17,288628,0
2017-10-09,52.88,55.66,52.23,52.57,1459844,0
2017-10-10,53.24,54.45,52.76,53.99,486615,0
2017-10-11,54.05,54.06,52.3,52.99,450005,0
2017-10-12,53.18,53.5247,51.08,52.3,358381,0
2017-10-13,53.37,54.75,52.5345,54.07,519409,0
2017-10-16,54.37,54.7754,53.5,54.02,367862,0
2017-10-17,53.76,55.4,53.72,54.98,360127,0
2017-10-18,55.07,59.59,55.0342,58.55,1114333,0
2017-10-19,55.55,55.55,52.67,54.74,1512375,0
2017-10-20,55.22,55.45,52.88,53.81,655654,0
2017-10-23,54.22,54.802,53.42,53.84,322309,0
2017-10-24,54.55,54.73,53.55,53.75,362394,0
2017-10-25,56.01,56.27,52.401,54.99,806681,0
2017-10-26,55.6,57.8064,55.13,56.6,1029380,0
2017-10-27,58.03,59.9,57.54,58.72,726679,0
2017-10-30,58.8,61.48,58.8,60.05,863749,0
2017-10-31,61.08,65.97,61.08,64.56,1122252,0
2017-11-01,64.06,64.26,59.76,60.91,1458187,0
2017-11-02,60.18,60.47,55.61,57.23,1504210,0
2017-11-03,58.77,61.5755,58.03,60.23,816049,0
2017-11-06,61.05,62.4,60.95,61.31,737947,0
2017-11-07,63.67,63.67,58.55,60.33,1167789,0
2017-11-08,60.17,60.458,58.56,60.4,530665,0
2017-11-09,59.83,61.2,59.58,60.49,561361,0
2017-11-10,60.99,61.28,59.35,59.94,417550,0
