Date,Open,High,Low,Close,Volume,OpenInt
2011-11-15,7.02,7.08,7,7.02,281017,0
2011-11-16,7.02,7.04,7,7,230883,0
2011-11-17,7.04,7.14,7,7,267625,0
2011-11-18,7,7.1,7,7.1,167704,0
2011-11-21,7.1,7.1,7,7.01,273326,0
2011-11-22,7,7.09,7,7,298973,0
2011-11-23,7.01,7.05,6.97,7,285674,0
2011-11-25,7.01,7.05,7.01,7.01,62600,0
2011-11-28,7.2,7.24,7,7.02,40100,0
2011-11-29,7.09,7.09,7,7,79670,0
2011-11-30,7.05,7.08,7,7,40460,0
2011-12-01,7.02,7.06,7,7.04,38800,0
2011-12-02,7,7.08,7,7.06,5950,0
2011-12-05,7.03,7.26,7,7.01,45500,0
2011-12-06,7.04,7.04,7,7,121229,0
2011-12-07,7,7.03,7,7,213585,0
2011-12-08,7,7.08,7,7,454457,0
2011-12-09,7.01,7.02,7,7,515900,0
2011-12-12,7,7.01,6.57,6.95,133221,0
2011-12-13,6.99,6.99,6.75,6.91,53560,0
2011-12-14,6.98,6.98,6.25,6.37,48552,0
2011-12-15,6.41,6.46,6.3,6.39,28732,0
2011-12-16,6.39,6.69,6.31,6.44,582765,0
2011-12-19,6.49,6.73,6.4,6.56,26928,0
2011-12-20,6.66,7.02,6.36,7,89727,0
2011-12-21,7.05,7.3,7,7,108401,0
2011-12-22,7.02,7.2,7,7.14,44391,0
2011-12-23,7.11,7.18,7.08,7.17,15552,0
2011-12-27,7.1,7.18,7.1,7.18,10153,0
2011-12-28,7.2,7.25,7.04,7.08,17938,0
2011-12-29,7.02,7.12,7.02,7.08,12319,0
2011-12-30,7.06,7.06,7.01,7.04,26453,0
2012-01-03,7.17,7.17,7.03,7.12,20868,0
2012-01-04,7.09,7.16,7.03,7.16,17872,0
2012-01-05,7.1,7.15,7.08,7.1,7328,0
2012-01-06,7.06,7.15,7.06,7.12,9905,0
2012-01-09,7.12,7.23,7.09,7.16,13030,0
2012-01-10,7.15,7.26,7.06,7.08,47634,0
2012-01-11,7.09,7.18,6.88,6.93,27418,0
2012-01-12,7.02,7.03,6.85,6.88,15810,0
2012-01-13,6.82,6.87,6.33,6.48,28624,0
2012-01-17,6.77,7.05,6.57,6.9,21060,0
2012-01-18,6.9,7.01,6.84,6.95,26476,0
2012-01-19,6.98,6.99,6.82,6.87,19035,0
2012-01-20,6.65,7.15,6.65,7.07,20772,0
2012-01-23,7.15,7.15,7.05,7.11,5096,0
2012-01-24,7.07,7.08,7,7.08,14084,0
2012-01-25,7.08,7.15,7.03,7.14,11381,0
2012-01-26,7.18,7.18,7.06,7.08,8564,0
2012-01-27,7.16,7.2,7.09,7.18,6493,0
2012-01-30,7.06,7.18,6.97,6.97,16441,0
2012-01-31,6.87,7.12,6.87,6.94,28834,0
2012-02-01,6.78,6.99,6.75,6.9,33370,0
2012-02-02,6.91,7.02,6.85,6.9,13784,0
2012-02-03,6.97,7.11,6.95,6.97,43468,0
2012-02-06,7,7.26,7,7.17,9735,0
2012-02-07,7.16,7.67,7.15,7.64,13703,0
2012-02-08,7.77,7.78,7.57,7.69,44435,0
2012-02-09,7.71,7.71,7.25,7.31,16376,0
2012-02-10,7.25,7.42,7.25,7.25,4356,0
2012-02-13,7.31,7.5,7.31,7.42,3813,0
2012-02-14,7.44,7.65,7.32,7.41,22033,0
2012-02-15,7.46,7.5,7.23,7.33,13309,0
2012-02-16,7.36,7.62,7.35,7.62,15701,0
2012-02-17,7.57,7.8,7.53,7.55,6226,0
2012-02-21,7.6,8.32,7.6,8.15,23583,0
2012-02-22,8.04,9.77,8.04,8.19,77512,0
2012-02-23,8.23,8.51,8.23,8.49,44930,0
2012-02-24,8.49,8.65,8.4,8.4,44148,0
2012-02-27,8.3,8.61,8.3,8.49,18192,0
2012-02-28,8.66,8.86,8.16,8.32,32801,0
2012-02-29,8.37,8.52,8.17,8.46,45820,0
2012-03-01,8.34,8.82,8.25,8.62,22824,0
2012-03-02,8.64,8.95,8.62,8.68,19957,0
2012-03-05,8.68,9.43,8.68,9.06,31423,0
2012-03-06,8.99,9.6,8.32,8.32,76762,0
2012-03-07,8.99,9.25,8.52,9.25,20683,0
2012-03-08,9.33,9.57,8.76,9.17,41672,0
2012-03-09,9.3,9.5,8.97,9.1,26199,0
2012-03-12,9.2,9.99,9.13,9.62,21425,0
2012-03-13,9.66,9.83,9.4,9.69,22442,0
2012-03-14,9.72,9.73,9.37,9.63,16349,0
2012-03-15,9.63,9.74,9.31,9.6,23034,0
2012-03-16,9.65,9.75,9.35,9.47,42958,0
2012-03-19,9.55,9.7,9.44,9.7,37181,0
2012-03-20,9.5,9.71,9.44,9.51,17026,0
2012-03-21,9.51,9.6,9.25,9.32,10030,0
2012-03-22,9.32,10.18,9.32,10.17,18486,0
2012-03-23,10.85,10.85,9.28,9.85,36863,0
2012-03-26,9.91,10.23,9.54,10.07,18742,0
2012-03-27,10.09,10.09,9.28,9.45,36219,0
2012-03-28,9.61,9.9,9,9.03,36438,0
2012-03-29,9.45,9.55,9,9.13,22794,0
2012-03-30,9.06,10.49,9.05,9.15,181677,0
2012-04-02,9.16,9.54,9.09,9.51,38821,0
2012-04-03,9.45,9.6,9,9,29283,0
2012-04-04,9.02,9.85,9.02,9.49,23407,0
2012-04-05,9.71,9.71,9.07,9.23,86825,0
2012-04-09,9.36,9.43,9.26,9.26,10796,0
2012-04-10,9.29,9.43,8.75,8.76,42305,0
2012-04-11,8.93,9.98,8.93,9.94,27923,0
2012-04-12,9.89,10.8,9.89,10.68,92020,0
2012-04-13,11.03,11.83,10.58,10.99,44701,0
2012-04-16,11.04,12.37,10.95,11.81,101818,0
2012-04-17,11.7,12,11.21,11.37,144926,0
2012-04-18,11.4,11.75,11.16,11.16,23919,0
2012-04-19,11.22,11.72,11,11,47537,0
2012-04-20,11.29,11.4,11,11.4,28083,0
2012-04-23,11.26,11.5,11.26,11.42,28004,0
2012-04-24,11.53,11.53,11.4,11.53,47080,0
2012-04-25,11.6,11.6,11.2,11.4,35682,0
2012-04-26,11.39,11.6,11.17,11.4,18870,0
2012-04-27,11.46,11.87,11.24,11.34,47203,0
2012-04-30,11.42,11.75,11.17,11.64,38715,0
2012-05-01,11.74,11.78,11.1,11.1,27980,0
2012-05-02,11.04,11.54,11.04,11.29,16183,0
2012-05-03,11.25,11.39,11.02,11.05,15698,0
2012-05-04,11.06,11.06,10.5,10.5,16853,0
2012-05-07,10.44,11.41,10.44,11.07,31025,0
2012-05-08,11.05,11.42,10.62,10.64,48218,0
2012-05-09,10.64,10.99,10.5,10.57,57592,0
2012-05-10,10.68,10.95,10.4,10.65,55867,0
2012-05-11,10.52,10.96,10.52,10.78,62592,0
2012-05-14,10.72,11.5,10.64,11.27,68121,0
2012-05-15,11.27,11.55,11.11,11.18,80157,0
2012-05-16,11.24,11.59,11.24,11.3,134126,0
2012-05-17,11.33,11.43,11,11.2,98359,0
2012-05-18,11.2,11.33,11.12,11.21,69257,0
2012-05-21,11.08,11.75,11.08,11.5,150353,0
2012-05-22,11.65,12.8,11.65,11.79,145863,0
2012-05-23,11.8,11.98,11.4,11.5,88212,0
2012-05-24,11.55,12.06,11.49,11.89,60082,0
2012-05-25,12.01,12.2,11.76,12,93855,0
2012-05-29,12.07,13.35,12.07,13.21,144462,0
2012-05-30,13.3,13.67,12.38,13.26,233514,0
2012-05-31,13.26,13.26,12.61,12.76,376204,0
2012-06-01,12.79,13.16,12,12.53,182760,0
2012-06-04,12.95,13,11.67,12.2,162976,0
2012-06-05,12.02,12.58,11.75,12.41,98177,0
2012-06-06,12.61,12.74,12.24,12.44,56056,0
2012-06-07,12.64,12.69,12.23,12.33,115378,0
2012-06-08,12.05,13,12.05,12.93,80051,0
2012-06-11,13,13.74,12.95,13.38,230544,0
2012-06-12,13.36,13.92,13.13,13.43,122995,0
2012-06-13,13.37,14.4,13.31,14.11,117061,0
2012-06-14,14.19,15.3,14.19,14.97,231728,0
2012-06-15,15.08,15.93,15.08,15.82,151272,0
2012-06-18,15.8,17.47,15.5,16.73,237243,0
2012-06-19,17,17,16.09,16.2,280322,0
2012-06-20,16.1,16.1,15.58,15.8,193068,0
2012-06-21,15.88,16.1,14.85,15.11,279947,0
2012-06-22,15.12,16.84,15.12,16.78,1124222,0
2012-06-25,16,17.21,15.97,16.91,230137,0
2012-06-26,17.01,17.88,16.95,17.69,213627,0
2012-06-27,17.75,18,17.2,17.36,125410,0
2012-06-28,17.18,17.32,15.52,15.84,260536,0
2012-06-29,16.11,16.66,14.87,14.98,191122,0
2012-07-02,15.15,15.68,14.57,15.4,184829,0
2012-07-03,15.48,16.1,15.44,15.81,118058,0
2012-07-05,15.81,16.35,15.81,16.24,173841,0
2012-07-06,16.03,16.46,15.83,15.93,40455,0
2012-07-09,15.86,15.86,14.91,14.96,113605,0
2012-07-10,15.03,15.03,14.51,14.52,105255,0
2012-07-11,14.52,14.58,14.05,14.11,87864,0
2012-07-12,14.08,14.46,13.13,14.36,152631,0
2012-07-13,14.47,14.47,13.93,14.01,59328,0
2012-07-16,13.92,13.96,13.6,13.79,50000,0
2012-07-17,13.8,13.84,13.44,13.73,88300,0
2012-07-18,13.87,14.4,13.87,14.09,87084,0
2012-07-19,13.96,14.03,13.42,13.46,51044,0
2012-07-20,13.42,13.52,12.65,12.7,91350,0
2012-07-23,12.51,12.52,11.84,12.25,264723,0
2012-07-24,12.44,13,12.4,12.94,90496,0
2012-07-25,13.06,13.14,12.31,12.35,55320,0
2012-07-26,12.5,12.5,12.25,12.46,41816,0
2012-07-27,12.48,13.1,12.48,13.01,71759,0
2012-07-30,13.05,13.15,12.45,12.62,54737,0
2012-07-31,12.58,12.85,11.81,11.88,82441,0
2012-08-01,11.97,12.09,11,11.37,69650,0
2012-08-02,11.44,11.69,11.19,11.27,70276,0
2012-08-03,11.42,11.91,11.25,11.46,53550,0
2012-08-06,11.5,12.17,11.5,11.95,33314,0
2012-08-07,12.06,12.41,11.97,12.1,57646,0
2012-08-08,12.03,12.2,11.99,12.12,41321,0
2012-08-09,12.18,12.33,12,12.28,50485,0
2012-08-10,12.33,12.42,11.87,11.99,32672,0
2012-08-13,11.99,12.29,11.83,11.92,25060,0
2012-08-14,12.02,12.95,11.89,12.81,48812,0
2012-08-15,12.9,13.05,12.78,12.91,45782,0
2012-08-16,12.94,13.97,12.76,13.89,77788,0
2012-08-17,13.9,14.54,13.71,14.45,84954,0
2012-08-20,14.24,14.84,14.14,14.67,45850,0
2012-08-21,14.75,15.07,13.97,14.06,127693,0
2012-08-22,14.11,14.21,13.63,13.805,26522,0
2012-08-23,13.76,13.76,13.18,13.3,23581,0
2012-08-24,13.23,13.65,13.185,13.45,22195,0
2012-08-27,13.41,13.63,13.21,13.34,50438,0
2012-08-28,13.38,13.77,13.1,13.65,42081,0
2012-08-29,13.58,14.41,13.58,14.3,65281,0
2012-08-30,14.15,14.54,14.15,14.32,76699,0
2012-08-31,14.42,14.42,13.89,13.96,37631,0
2012-09-04,14.01,14.639,13.73,14.42,67164,0
2012-09-05,14.34,15.23,14.34,15.19,91825,0
2012-09-06,15.35,15.88,15.23,15.69,82233,0
2012-09-07,15.8,15.87,15.22,15.38,62936,0
2012-09-10,15.33,15.57,15.065,15.16,407191,0
2012-09-11,15.22,15.85,15.05,15.79,56678,0
2012-09-12,15.78,15.78,15.56,15.7,71389,0
2012-09-13,15.75,16.28,15.75,16.28,154912,0
2012-09-14,16.34,16.48,16.04,16.36,125339,0
2012-09-17,16.28,16.55,16,16.5,41400,0
2012-09-18,16.08,16.34,16,16.26,106052,0
2012-09-19,16.19,16.395,16.15,16.3,45771,0
2012-09-20,16.17,16.47,16.11,16.3,88997,0
2012-09-21,16.53,16.53,16.14,16.36,140479,0
2012-09-24,16.21,16.52,16.13,16.19,33381,0
2012-09-25,16.25,16.43,16,16.05,58121,0
2012-09-26,16.04,16.26,16.03,16.14,51832,0
2012-09-27,16.13,16.4,16.03,16.3,72709,0
2012-09-28,16.2,16.43,16.01,16.23,97812,0
2012-10-01,16.32,16.5,15.55,15.84,75759,0
2012-10-02,15.94,16.17,15.85,16.09,21409,0
2012-10-03,16.06,16.3,15.76,15.83,71694,0
2012-10-04,15.84,16.063,15.25,15.37,64175,0
2012-10-05,15.38,15.89,15.38,15.59,24360,0
2012-10-08,15.39,15.64,15.05,15.05,15417,0
2012-10-09,15.02,15.2,14.25,14.35,41147,0
2012-10-10,14.59,15.11,14.53,15.04,33279,0
2012-10-11,15.18,15.72,15.05,15.12,56360,0
2012-10-12,15.01,15.45,15,15.02,38142,0
2012-10-15,15.11,15.11,14.7,14.92,46460,0
2012-10-16,14.95,15.19,14.92,14.97,21947,0
2012-10-17,14.95,15.35,14.95,15.29,32568,0
2012-10-18,15.3,15.34,15.07,15.15,20752,0
2012-10-19,15.01,15.17,14.01,14.15,69236,0
2012-10-22,14.17,14.2,13.49,13.61,47248,0
2012-10-23,13.53,14.01,13.45,13.88,45021,0
2012-10-24,13.93,14.34,13.74,13.99,42980,0
2012-10-25,14.13,14.13,13.77,14.02,20481,0
2012-10-26,13.98,14.08,13.69,13.81,27654,0
2012-10-31,13.78,13.99,13.51,13.79,45968,0
2012-11-01,13.76,13.99,13.63,13.94,40780,0
2012-11-02,13.98,13.99,13.22,13.3,37492,0
2012-11-05,13.3,13.418,13,13.07,39899,0
2012-11-06,13.1,13.94,13.1,13.48,51339,0
2012-11-07,13.25,13.27,12.51,12.68,51297,0
2012-11-08,12.7,13,12.07,12.13,51318,0
2012-11-09,12.06,12.45,11.72,12.21,40380,0
2012-11-12,12.24,12.3,11.77,11.85,42221,0
2012-11-13,11.74,12.24,11.51,12.13,35916,0
2012-11-14,12.47,12.79,11.5,11.84,69709,0
2012-11-15,11.81,12.2,11.33,11.38,43833,0
2012-11-16,11.39,11.61,10.76,10.84,116800,0
2012-11-19,10.98,11.47,10.6,11.47,91524,0
2012-11-20,11.41,12.38,11.07,12.34,72834,0
2012-11-21,12.32,12.87,12,12.87,34164,0
2012-11-23,12.16,12.94,12.16,12.63,17724,0
2012-11-26,12.61,12.61,12.05,12.34,31752,0
2012-11-27,12.435,12.435,11.82,12.1,40973,0
2012-11-28,12.31,12.61,11.74,12.61,54371,0
2012-11-29,12.76,12.93,12.03,12.08,72582,0
2012-11-30,11.75,12.13,11.64,12.03,110952,0
2012-12-03,12.05,12.05,11.5,11.75,60466,0
2012-12-04,12.239,12.239,11.4,11.47,50739,0
2012-12-05,11.54,11.87,11,11.47,63708,0
2012-12-06,11.48,11.7,11.11,11.51,47766,0
2012-12-07,11.6,11.74,11.41,11.65,18179,0
2012-12-10,11.67,12.15,11.52,11.84,33467,0
2012-12-11,12.01,12.22,11.92,12.05,63257,0
2012-12-12,12.25,12.4,11.89,12.04,35933,0
2012-12-13,12.4,12.4,11.95,12.09,31598,0
2012-12-14,12.02,12.18,11.95,12,23410,0
2012-12-17,12.04,12.2,11.82,12.2,22590,0
2012-12-18,12.25,12.75,12.25,12.45,87585,0
2012-12-19,12.3,12.3,12,12.2,28416,0
2012-12-20,12.17,12.17,11.55,11.72,139574,0
2012-12-21,11.57,11.63,10.77,11.04,146810,0
2012-12-24,11.06,11.51,10.93,11.46,91220,0
2012-12-26,11.45,11.5,10.9,11.13,32083,0
2012-12-27,11.17,12.02,11.1,11.76,47025,0
2012-12-28,11.77,12.44,11.75,11.98,88265,0
2012-12-31,11.96,12.58,11.95,12.5,83786,0
2013-01-02,12.88,13.13,11.7,11.91,85975,0
2013-01-03,11.91,12.32,11.25,12.01,190325,0
2013-01-04,12.14,12.34,11.3,12.27,93404,0
2013-01-07,12.25,12.3,11.54,11.7,46227,0
2013-01-08,11.74,12.04,11.46,11.54,38637,0
2013-01-09,11.54,12.02,11.5,11.86,37618,0
2013-01-10,12.02,12.12,11.69,11.77,35030,0
2013-01-11,11.82,11.93,11.62,11.86,57725,0
2013-01-14,11.86,11.95,11.66,11.79,50380,0
2013-01-15,11.86,11.9,11.69,11.88,25457,0
2013-01-16,11.923,11.923,11.42,11.54,25051,0
2013-01-17,11.68,11.78,11.58,11.75,54713,0
2013-01-18,11.71,11.88,11.61,11.71,36376,0
2013-01-22,11.75,12.11,11.75,11.9,78474,0
2013-01-23,11.86,12,11.66,11.83,57800,0
2013-01-24,11.96,11.96,11.52,11.56,81148,0
2013-01-25,11.6,11.619,11.43,11.52,45963,0
2013-01-28,11.63,11.63,11.35,11.48,40983,0
2013-01-29,11.53,11.53,11.25,11.4,32078,0
2013-01-30,12,12.25,11.43,11.6,1353715,0
2013-01-31,11.7,11.89,11.31,11.85,112044,0
2013-02-01,11.8,12.2,11.67,12.18,144027,0
2013-02-04,12.07,12.55,12.07,12.3,147237,0
2013-02-05,12.3,12.57,12.3,12.57,110601,0
2013-02-06,12.39,12.7,12.31,12.7,124666,0
2013-02-07,12.73,12.75,11.985,12.33,87898,0
2013-02-08,12.3,12.35,12.17,12.23,63206,0
2013-02-11,12.35,13,12.07,12.25,93144,0
2013-02-12,12.28,12.35,11.95,12.02,87952,0
2013-02-13,12.1,12.27,11.95,12.19,96545,0
2013-02-14,12.2,12.79,12,12.26,134971,0
2013-02-15,12.33,12.44,11.67,12.32,185478,0
2013-02-19,12.32,12.66,12.08,12.42,120750,0
2013-02-20,12.47,12.5,12.09,12.09,78570,0
2013-02-21,12.05,12.13,11.6,12.07,172577,0
2013-02-22,12.17,12.17,11.77,11.85,83371,0
2013-02-25,11.96,12.44,11.59,12.1,105102,0
2013-02-26,12.13,12.13,11.75,11.92,59530,0
2013-02-27,12.03,12.41,11.92,12.19,93958,0
2013-02-28,12.12,12.12,11.65,11.77,429144,0
2013-03-01,11.62,11.99,11.62,11.71,160654,0
2013-03-04,11.7,12.11,11.68,11.78,169585,0
2013-03-05,11.88,12.17,11.74,12.15,123737,0
2013-03-06,12.16,12.52,11.93,12.46,79774,0
2013-03-07,12.42,12.7,11.98,12.2,111195,0
2013-03-08,12.3,12.58,12.02,12.51,100521,0
2013-03-11,12.43,12.72,12.21,12.46,66528,0
2013-03-12,12.43,12.535,12.1,12.51,45033,0
2013-03-13,12.49,12.54,12.12,12.32,48000,0
2013-03-14,12.36,12.57,12.13,12.56,54601,0
2013-03-15,12.55,12.55,12.12,12.45,99877,0
2013-03-18,12.28,12.4,12.17,12.31,45610,0
2013-03-19,12.31,12.44,12.17,12.34,58215,0
2013-03-20,12.39,12.5,12.325,12.46,33949,0
2013-03-21,12.32,12.46,12.15,12.15,47741,0
2013-03-22,12.17,12.41,12.17,12.31,34622,0
2013-03-25,12.27,12.36,12.13,12.29,94212,0
2013-03-26,12.34,12.45,12.18,12.42,73592,0
2013-03-27,12.31,12.45,12.16,12.23,38764,0
2013-03-28,12.29,12.38,12.16,12.27,84297,0
2013-04-01,12.2,12.24,12.02,12.15,62410,0
2013-04-02,12.25,12.41,12.12,12.25,80703,0
2013-04-03,12.29,12.29,11.86,11.99,169927,0
2013-04-04,12.05,12.07,11.69,11.89,126484,0
2013-04-05,11.66,11.9,11.65,11.87,127522,0
2013-04-08,12.03,12.21,11.7,11.76,50476,0
2013-04-09,11.76,11.797,11.4,11.47,155988,0
2013-04-10,11.48,11.55,11.4,11.48,55226,0
2013-04-11,11.54,11.81,11.5,11.66,49081,0
2013-04-12,11.73,11.74,11.47,11.53,37002,0
2013-04-15,11.41,11.66,11.19,11.27,96098,0
2013-04-16,11.37,12.2,11.2,11.93,129623,0
2013-04-17,11.8,11.97,11.23,11.87,69567,0
2013-04-18,11.86,11.94,11.51,11.68,101277,0
2013-04-19,11.66,11.7,11.28,11.52,157277,0
2013-04-22,11.46,11.629,11.25,11.43,216460,0
2013-04-23,11.5,11.68,11.34,11.68,41883,0
2013-04-24,11.73,12.1,11.58,12.02,75266,0
2013-04-25,12.03,12.49,11.56,12.37,293366,0
2013-04-26,12.38,12.76,12.31,12.7,92381,0
2013-04-29,12.76,13.49,12.74,13.37,164597,0
2013-04-30,13.37,13.97,13.09,13.94,249286,0
2013-05-01,13.92,13.98,13.27,13.32,355288,0
2013-05-02,13.43,13.96,13.225,13.82,146877,0
2013-05-03,13.82,14.41,13.8,14.39,248784,0
2013-05-06,14.5,14.68,13.77,14.53,136479,0
2013-05-07,14.63,15.27,14.4,15.25,311967,0
2013-05-08,15.24,15.61,14.671,14.77,245736,0
2013-05-09,14.79,14.9,14.41,14.71,147901,0
2013-05-10,14.79,15.42,14.62,15.33,255489,0
2013-05-13,15.35,16.379,15.24,16.3,485273,0
2013-05-14,16.15,16.35,15.795,16,316670,0
2013-05-15,16.07,16.34,15.82,16,257425,0
2013-05-16,15.99,16.4,15.36,16.28,151665,0
2013-05-17,16.32,17.41,16.21,16.68,777513,0
2013-05-20,16.72,17.03,15.68,15.86,173717,0
2013-05-21,15.82,15.847,15.01,15.79,281656,0
2013-05-22,15.74,16.24,15.36,15.54,137776,0
2013-05-23,15.33,16.17,15.07,16.04,82023,0
2013-05-24,15.88,16.22,15.37,16.1,56811,0
2013-05-28,16.3,16.6,15.54,15.84,185020,0
2013-05-29,15.92,16.44,15.22,16.21,156548,0
2013-05-30,16.2,16.86,16.01,16.78,225643,0
2013-05-31,16.71,16.99,16.17,16.31,138815,0
2013-06-03,16.89,17.25,16.01,17.12,225353,0
2013-06-04,17.23,17.5,16.53,17.05,232634,0
2013-06-05,16.98,17.27,16.56,16.95,101673,0
2013-06-06,16.91,17.82,16.8,17.67,308649,0
2013-06-07,17.9,19.65,17.5,19.26,539661,0
2013-06-10,19.44,20.69,19.01,19.75,512171,0
2013-06-11,19.43,20.76,19.15,20.33,358199,0
2013-06-12,20.35,20.88,20.08,20.28,196584,0
2013-06-13,20.25,20.4,19.37,19.86,192148,0
2013-06-14,20.5,20.899,19.95,20.72,208698,0
2013-06-17,20.75,21.5,20.57,21.31,309029,0
2013-06-18,21.5,21.8,21.021,21.63,332685,0
2013-06-19,21.7,22.256,21.5,21.74,262958,0
2013-06-20,21.59,21.88,21.12,21.68,185658,0
2013-06-21,21.7,22.73,21.4,22.52,344905,0
2013-06-24,22.52,23.668,22.03,22.56,339957,0
2013-06-25,22.8,22.8,21.84,22.37,175333,0
2013-06-26,22.54,22.8,19.5,19.78,869462,0
2013-06-27,19.78,20.16,18.47,19.01,514032,0
2013-06-28,18.99,19.84,18.762,19.72,361562,0
2013-07-01,19.79,21.14,19.65,20.16,322217,0
2013-07-02,20.08,20.64,19.78,20.08,214447,0
2013-07-03,19.92,20.04,18.66,18.79,241045,0
2013-07-05,18.86,19.36,18.7,19.26,194724,0
2013-07-08,19.28,19.61,18.66,18.93,125646,0
2013-07-09,18.93,19.2,18.1,18.42,173586,0
2013-07-10,18.47,18.77,18.23,18.71,132216,0
2013-07-11,19.39,19.41,18.26,18.87,143638,0
2013-07-12,18.83,19.39,17.86,18.75,176220,0
2013-07-15,18.65,19.182,18.34,18.58,188627,0
2013-07-16,18.63,18.639,18.13,18.3,106691,0
2013-07-17,18.39,19.29,18.02,18.71,152024,0
2013-07-18,18.75,18.974,18.31,18.42,254448,0
2013-07-19,18.41,18.89,18.29,18.32,151407,0
2013-07-22,18.23,18.36,17.87,18.24,147246,0
2013-07-23,18.25,18.25,17.57,17.8,179573,0
2013-07-24,17.96,18.15,17.64,17.81,89513,0
2013-07-25,17.73,17.81,17.18,17.81,140017,0
2013-07-26,17.65,17.79,17.2,17.58,84917,0
2013-07-29,17.67,17.7,17.09,17.28,216528,0
2013-07-30,17.39,17.66,16.76,17.54,179484,0
2013-07-31,17.56,18.28,17.24,17.96,225544,0
2013-08-01,18.16,18.49,17.43,17.62,123651,0
2013-08-02,17.53,18.27,17.53,17.68,149977,0
2013-08-05,17.71,18.41,17.5,17.88,52463,0
2013-08-06,17.98,18.5,17.18,17.98,307534,0
2013-08-07,18.04,18.4,17.57,17.57,90723,0
2013-08-08,17.73,18.03,17.3,17.63,169735,0
2013-08-09,17.63,17.92,17.14,17.43,58486,0
2013-08-12,17.66,18.04,17.27,17.94,156750,0
2013-08-13,18.07,18.39,17.9,18.25,218670,0
2013-08-14,18.26,20,18.13,19.41,238633,0
2013-08-15,19.11,19.41,18.61,18.62,158233,0
2013-08-16,18.52,18.78,18.07,18.08,128366,0
2013-08-19,18.07,18.51,17.73,17.88,98479,0
2013-08-20,17.98,18.84,17.81,18.39,97022,0
2013-08-21,18.4,18.553,17.93,17.95,111589,0
2013-08-22,18.25,18.27,17.89,18.08,48715,0
2013-08-23,18.18,18.56,17.95,18.39,75941,0
2013-08-26,18.46,18.77,18,18.11,140372,0
2013-08-27,18,18.314,17.38,17.4,259953,0
2013-08-28,17.4,17.63,16.65,17.05,107924,0
2013-08-29,17.1,18.13,17.1,17.72,85084,0
2013-08-30,17.77,17.87,16.9,17.31,127095,0
2013-09-03,17.5,17.5,16.92,17.04,140457,0
2013-09-04,17.11,17.9,16.96,17.53,42371,0
2013-09-05,17.61,17.86,17.01,17.08,98241,0
2013-09-06,17.08,17.22,15.73,16.55,337239,0
2013-09-09,16.67,16.67,15.96,15.99,159301,0
2013-09-10,16.1,16.5,15.7,15.78,280151,0
2013-09-11,15.81,16.74,15.61,16.49,195545,0
2013-09-12,16.47,17.1,16.3,16.75,251508,0
2013-09-13,16.84,17.57,16.531,16.97,180644,0
2013-09-16,17.25,17.655,16.551,17.23,208093,0
2013-09-17,17.15,17.85,17.07,17.51,160693,0
2013-09-18,17.52,18.02,17.38,17.78,114022,0
2013-09-19,17.82,18,17.24,17.4,81605,0
2013-09-20,17.44,17.59,17.01,17.27,154204,0
2013-09-23,17.31,17.47,16.365,17.45,235493,0
2013-09-24,17.41,17.7,16.93,17.59,168390,0
2013-09-25,17.55,17.88,17.32,17.5,78300,0
2013-09-26,17.84,17.84,17.22,17.65,72037,0
2013-09-27,17.63,17.65,17.4,17.51,56000,0
2013-09-30,17.6,19.6,17.57,18.78,337200,0
2013-10-01,18.86,20.69,18.69,20.52,636400,0
2013-10-02,20.45,20.79,19.69,20.7,292100,0
2013-10-03,20.7,21,19.78,20.68,193201,0
2013-10-04,20.72,21.49,20.5,20.86,154304,0
2013-10-07,20.77,20.99,20.16,20.62,117200,0
2013-10-08,20.5,20.5,18.11,18.61,419300,0
2013-10-09,18.61,18.65,17.21,18.19,456800,0
2013-10-10,18.45,18.67,17.78,18.51,219900,0
2013-10-11,18.62,19.27,18.46,19.26,208800,0
2013-10-14,19.19,19.3,18.69,19.24,128800,0
2013-10-15,19.29,19.49,18.5,18.58,453800,0
2013-10-16,18.68,19.59,18.32,18.79,281000,0
2013-10-17,18.78,19.12,18.2,18.7,292900,0
2013-10-18,18.85,19.03,18.1,18.3,268900,0
2013-10-21,18.26,18.26,17.14,17.24,275900,0
2013-10-22,17.35,17.56,16.86,17.51,203600,0
2013-10-23,17.39,17.98,16.86,17.25,159500,0
2013-10-24,17.15,17.6,17.03,17.35,249258,0
2013-10-25,17.41,17.76,16.96,17.22,242900,0
2013-10-28,17.22,17.73,17.09,17.68,101600,0
2013-10-29,17.75,17.88,17.39,17.7,121600,0
2013-10-30,17.7,17.7,16,16.04,220800,0
2013-10-31,16.04,17.14,16.04,16.75,269600,0
2013-11-01,16.73,17.75,16.73,17.6,385600,0
2013-11-04,17.59,17.8,17.29,17.59,131200,0
2013-11-05,17.59,18.2,17.2,17.92,186600,0
2013-11-06,18.05,18.05,16.901,17.03,148870,0
2013-11-07,17.1,17.4,16.48,16.79,95900,0
2013-11-08,16.83,17.66,16.83,17.57,82146,0
2013-11-11,17.59,17.73,17.13,17.58,135500,0
2013-11-12,17.56,17.67,16.58,17.02,202300,0
2013-11-13,16.85,17.42,16.72,17.39,132000,0
2013-11-14,17.33,17.42,17.02,17.3,131849,0
2013-11-15,17.27,17.97,17.03,17.9,155488,0
2013-11-18,18,18.27,17.79,17.9,177900,0
2013-11-19,17.96,18.28,17.58,18.21,218300,0
2013-11-20,18.32,18.8,17.95,18.73,214300,0
2013-11-21,18.62,20,18.59,19.64,303600,0
2013-11-22,19.8,21.32,19.7,20.92,383700,0
2013-11-25,21.1,21.8,20.581,20.85,253736,0
2013-11-26,20.93,22.15,20.71,21.82,279900,0
2013-11-27,21.78,22.64,21.54,21.95,122792,0
2013-11-29,22.08,22.61,21.719,22.5,84761,0
2013-12-02,22.6,22.86,21.22,21.56,374688,0
2013-12-03,21.48,21.51,20.07,20.92,254500,0
2013-12-04,20.8,20.99,20.13,20.88,128400,0
2013-12-05,20.88,21.4,20.59,20.81,68800,0
2013-12-06,21,21.15,20.43,20.9,64200,0
2013-12-09,20.94,21.39,20.74,21.07,129000,0
2013-12-10,21,21.37,20.92,21.12,143000,0
2013-12-11,21.18,21.94,20.7,21.6,370197,0
2013-12-12,21.55,22.23,21.4,21.93,360500,0
2013-12-13,22.19,22.74,21.87,22.35,486500,0
2013-12-16,22.47,22.64,22.21,22.61,314600,0
2013-12-17,22.72,22.72,21.77,22.37,140400,0
2013-12-18,22.36,23,22.36,22.7,257434,0
2013-12-19,22.61,22.95,22.53,22.8,218100,0
2013-12-20,22.91,23.1,22.4,22.73,202900,0
2013-12-23,22.94,23.71,22.83,23.21,263600,0
2013-12-24,23.3,23.555,23.12,23.42,84707,0
2013-12-26,23.46,23.76,23.22,23.5,100200,0
2013-12-27,23.71,23.76,22.45,22.75,172762,0
2013-12-30,22.8,23.01,22.46,22.81,137930,0
2013-12-31,22.83,23.53,21.72,22.01,666100,0
2014-01-02,21.99,22.288,20.99,21.38,222044,0
2014-01-03,21.5,22.34,21.2,22.02,186224,0
2014-01-06,22.1,22.69,21.8,22.35,255976,0
2014-01-07,22.35,22.88,22.35,22.85,169500,0
2014-01-08,22.76,22.97,21.81,21.85,281900,0
2014-01-09,22.1,23.6,21.99,23.36,311200,0
2014-01-10,23.36,25.46,23.28,24.84,484032,0
2014-01-13,24.94,26.18,24.34,25.95,543700,0
2014-01-14,26.24,27.42,26.24,26.94,802502,0
2014-01-15,27.76,30.44,27.29,29.87,1419800,0
2014-01-16,29.72,30.6,28.66,30.29,608800,0
2014-01-17,30.14,32.87,30.09,31.92,764000,0
2014-01-21,31.9,35.26,31.9,35.02,1212095,0
2014-01-22,36.33,36.81,33.68,34.26,1400333,0
2014-01-23,34.05,34.24,32,33.91,684300,0
2014-01-24,33.67,33.67,31.13,32.91,819400,0
2014-01-27,32.86,33.59,31.59,32.97,552000,0
2014-01-28,33.09,34.95,33.03,34.85,301400,0
2014-01-29,34.04,35.79,33.74,35.25,281992,0
2014-01-30,35.99,37.74,34.771,36.77,635770,0
2014-01-31,36.28,37.48,35.3,37.02,340800,0
2014-02-03,36.5,37.95,35.61,35.85,448594,0
2014-02-04,35.89,37.76,35.85,36.99,240650,0
2014-02-05,36.13,37.48,35.08,35.63,572825,0
2014-02-06,35.63,36.88,35.61,36.41,252218,0
2014-02-07,36.49,39.18,36.33,38.68,502579,0
2014-02-10,39.28,42.14,39,41.88,746143,0
2014-02-11,42.92,42.99,40.53,42.56,659953,0
2014-02-12,42.94,42.946,39.54,40.6,721051,0
2014-02-13,39.55,41.79,38.14,40.19,582730,0
2014-02-14,40.1,42.12,39.75,40.51,246143,0
2014-02-18,40.78,42.29,40.7,41.27,234006,0
2014-02-19,40.95,42.42,39.81,40.63,287745,0
2014-02-20,40.7,41.88,39.97,41.64,221864,0
2014-02-21,42.13,47.44,41.159,46.5,956382,0
2014-02-24,46.79,50.8,46.79,50.33,834985,0
2014-02-25,50.5,53.48,49.24,50.4,657094,0
2014-02-26,50.23,51.282,49.32,50.22,279184,0
2014-02-27,50.08,50.455,46,46.76,417774,0
2014-02-28,46.4,47.16,43.42,44.2,721300,0
2014-03-03,42.03,42.64,38.3,39.08,1121761,0
2014-03-04,39.92,41.2,37.56,38.41,606743,0
2014-03-05,38.44,39.23,35.93,38.15,752580,0
2014-03-06,37.42,39.08,37.142,37.71,481685,0
2014-03-07,35.01,35.99,31.23,31.6,2621704,0
2014-03-10,30,31.4,29.36,31.09,1066196,0
2014-03-11,31.12,32.49,30.2,30.48,628838,0
2014-03-12,30.47,32,26.93,31.69,1334474,0
2014-03-13,31.32,32.77,30.41,32.22,596754,0
2014-03-14,31.24,32.05,30.46,30.82,464479,0
2014-03-17,30.82,31.33,27.71,27.96,856795,0
2014-03-18,27.9,29.32,27.5,29.31,450006,0
2014-03-19,29.4,29.6,28.801,29.54,232354,0
2014-03-20,29.36,30.22,29.13,29.57,325744,0
2014-03-21,29.6,29.6,27.74,29.18,1908285,0
2014-03-24,29.28,30.64,28.56,30.16,632367,0
2014-03-25,30.04,31.56,28.78,28.92,532874,0
2014-03-26,28.9,29.45,27.23,27.45,377300,0
2014-03-27,27.28,27.59,25.6,26.61,715652,0
2014-03-28,26.65,27,25.54,25.83,344401,0
2014-03-31,26.32,28.546,25.83,28.4,501271,0
2014-04-01,28.21,29.54,27.681,27.98,490875,0
2014-04-02,27.91,28.72,27,27.46,380756,0
2014-04-03,27.33,27.35,24.3,24.98,808573,0
2014-04-04,25.23,25.78,23.41,23.93,547804,0
2014-04-07,23.81,24.9,23,23.94,430077,0
2014-04-08,23.84,24.65,23.25,24.25,291887,0
2014-04-09,24.08,25.95,24.06,25.49,477923,0
2014-04-10,24.06,25.21,22.39,22.51,742638,0
2014-04-11,21.84,22.35,19.93,19.97,936120,0
2014-04-14,20.24,20.94,18.97,19.32,614600,0
2014-04-15,19.54,20.25,18.28,19.55,450910,0
2014-04-16,19.86,21.43,19.85,21.09,526867,0
2014-04-17,21.09,21.36,19.88,20.85,410997,0
2014-04-21,20.98,21.82,20.52,21.74,391861,0
2014-04-22,21.94,23.91,21.84,23.52,467780,0
2014-04-23,23.3,23.85,22.7,22.92,283829,0
2014-04-24,22.99,22.99,20.92,21.93,336278,0
2014-04-25,21.71,22.409,20.64,20.97,268322,0
2014-04-28,21.11,21.91,19.7,20.76,339586,0
2014-04-29,20.79,21.98,20.48,21.58,207628,0
2014-04-30,22.18,22.18,20.85,22,155430,0
2014-05-01,21.53,22.39,20.9,21.23,372836,0
2014-05-02,21.885,21.945,20.56,21.14,272817,0
2014-05-05,20.87,21.67,20.658,21.51,191482,0
2014-05-06,21.29,21.98,21.01,21.66,222317,0
2014-05-07,21.53,21.79,20.18,21.68,314222,0
2014-05-08,21.74,22.95,21.26,21.72,493993,0
2014-05-09,21.65,23.99,21.38,23.91,488439,0
2014-05-12,24.21,25.9,24.09,25.76,373190,0
2014-05-13,25.75,26.65,25.36,25.84,324537,0
2014-05-14,25.63,26.58,25.39,25.7,427876,0
2014-05-15,25.42,25.87,21.85,22.2,991770,0
2014-05-16,22.19,22.27,20.61,21,529093,0
2014-05-19,21.06,21.58,20.81,21.265,286440,0
2014-05-20,21.23,21.48,20.1,20.38,279788,0
2014-05-21,20.5,20.99,18.89,19.76,344339,0
2014-05-22,19.84,21.1,19.84,20.54,260229,0
2014-05-23,20.51,20.767,19.76,19.9,266143,0
2014-05-27,20.16,20.57,19.83,20.31,446032,0
2014-05-28,20.33,20.472,19.35,19.42,324210,0
2014-05-29,19.49,19.91,19.36,19.79,190910,0
2014-05-30,22.42,22.48,19.52,20.51,1157385,0
2014-06-02,20.53,20.911,19.34,19.54,306364,0
2014-06-03,19.42,19.43,18.66,18.93,353763,0
2014-06-04,18.97,19.43,18.66,19.09,316192,0
2014-06-05,19.23,19.85,18.8,19.51,292929,0
2014-06-06,19.72,20.4,19.655,20.2,212083,0
2014-06-09,20.24,22.6,20.24,21.38,377638,0
2014-06-10,21.61,22.41,21.17,22.34,358800,0
2014-06-11,22.1,22.89,21.62,22.28,278717,0
2014-06-12,22.21,23.06,21.38,21.93,245545,0
2014-06-13,22.02,22.87,21.81,22.55,247534,0
2014-06-16,22.43,24.18,22.43,24.07,387802,0
2014-06-17,23.96,25.28,23.55,24.71,336796,0
2014-06-18,24.66,25.11,23.82,24.39,267114,0
2014-06-19,24.38,25.54,23.72,25.4,326372,0
2014-06-20,25.62,25.93,24.98,25.89,1018292,0
2014-06-23,25.82,26.38,25.35,26.12,273977,0
2014-06-24,26.3,28.579,26.12,26.58,594946,0
2014-06-25,26.29,26.862,25.68,26,205995,0
2014-06-26,25.98,27.05,25.44,26.97,222640,0
2014-06-27,27.11,27.22,26.15,27.01,316404,0
2014-06-30,26.96,27.34,26.35,26.55,209906,0
2014-07-01,26.86,27.81,26.74,27.14,321873,0
2014-07-02,27.04,27.96,27.02,27.37,268000,0
2014-07-03,27.74,27.91,27.33,27.86,65614,0
2014-07-07,27.72,27.82,26.48,26.72,357775,0
2014-07-08,26.67,26.67,24.24,24.47,365109,0
2014-07-09,24.49,25.11,23.49,24.24,196118,0
2014-07-10,23.56,24.26,22.51,22.96,190844,0
2014-07-11,22.96,23.81,22.2,23.01,168944,0
2014-07-14,23.52,23.79,22.67,23.06,159531,0
2014-07-15,23.75,23.87,21.46,21.84,287486,0
2014-07-16,21.93,22.86,21.13,21.52,171104,0
2014-07-17,21.24,21.54,20.22,20.27,313857,0
2014-07-18,20.29,20.95,20.26,20.84,226864,0
2014-07-21,20.6,21.08,20.33,20.95,289946,0
2014-07-22,21.16,21.65,21.14,21.28,130400,0
2014-07-23,21.53,22.76,21.42,22.29,368362,0
2014-07-24,22.32,22.86,21.642,22.48,196500,0
2014-07-25,22.22,22.27,21.43,21.77,135557,0
2014-07-28,21.82,21.87,20.68,20.98,130736,0
2014-07-29,21.01,21.96,21.01,21.76,148510,0
2014-07-30,22.17,23.09,22.06,22.82,161671,0
2014-07-31,22.82,22.82,21.01,21.18,181235,0
2014-08-01,21.17,21.47,20.01,20.88,207729,0
2014-08-04,20.93,21.838,20.4,20.97,199158,0
2014-08-05,21.5,22.74,20.65,22.68,320702,0
2014-08-06,22.93,23.3,22.02,22.84,335940,0
2014-08-07,23.88,25.7,22.2,22.54,607397,0
2014-08-08,22.75,24.25,22.18,24.1,254064,0
2014-08-11,24.25,25.19,24.056,24.77,228922,0
2014-08-12,24.7,24.7,22.91,23.27,203122,0
2014-08-13,23.33,25.29,23.03,23.44,647097,0
2014-08-14,23.94,28.3,23.77,26.17,2311237,0
2014-08-15,27.4,28.67,26.26,28.42,1312272,0
2014-08-18,29.44,29.48,27.82,27.99,799590,0
2014-08-19,28.24,28.24,25.37,25.53,664532,0
2014-08-20,25.16,25.969,23.965,24.02,449770,0
2014-08-21,23.94,24.68,23.14,23.84,345950,0
2014-08-22,23.7,25.6,23.7,25.06,330408,0
2014-08-25,25.5,26.25,25.19,25.79,292301,0
2014-08-26,26.55,28.6,26.07,28.12,619214,0
2014-08-27,28.07,28.78,26.65,28.07,491540,0
2014-08-28,28.56,28.75,26,26.51,506827,0
2014-08-29,26.81,27.67,26.66,27.61,243319,0
2014-09-02,27.7,27.855,25.8,26.35,339401,0
2014-09-03,26.42,26.96,25.8,25.97,220693,0
2014-09-04,26.72,27.15,25.35,25.55,371376,0
2014-09-05,25.5,25.94,24.78,25.23,373387,0
2014-09-08,26.07,27.08,25.78,26.6,406347,0
2014-09-09,26.65,27.46,25.81,25.87,329051,0
2014-09-10,25.96,26.5,25.65,26.19,212581,0
2014-09-11,25.82,27.07,25.72,26.68,145441,0
2014-09-12,28.12,28.16,26.69,27.4,345031,0
2014-09-15,27.31,27.86,25.31,25.7,344645,0
2014-09-16,25.44,26.6,25.28,26.47,185057,0
2014-09-17,26.55,27.49,26.2,26.99,260142,0
2014-09-18,27.25,27.25,25.85,26.11,196474,0
2014-09-19,26.38,26.38,25.07,25.57,597972,0
2014-09-22,25.46,25.56,23.52,24.56,434900,0
2014-09-23,24.27,25.74,23.89,24.88,282011,0
2014-09-24,25.64,26.53,25,26.14,251409,0
2014-09-25,25.89,26.45,23.71,23.99,610924,0
2014-09-26,24.1,24.7,22.642,23.27,651655,0
2014-09-29,22.84,23.67,22.47,23.06,190960,0
2014-09-30,22.94,22.94,21.31,21.42,396105,0
2014-10-01,23.99,24.02,22.52,22.95,1706786,0
2014-10-02,22.15,24.05,21.7,23.95,745724,0
2014-10-03,24.45,24.45,22.92,23.56,410016,0
2014-10-06,23.91,23.94,21.49,21.78,530694,0
2014-10-07,21.62,21.65,20.311,20.63,571504,0
2014-10-08,20.67,20.8,19.33,20.26,611645,0
2014-10-09,20.17,20.25,18.35,18.5,722285,0
2014-10-10,18.5,19.86,18.06,18.13,768957,0
2014-10-13,18.65,22.59,17.32,22.42,2272257,0
2014-10-14,23.97,25,20.03,21.83,2905387,0
2014-10-15,23.5,27.45,22.01,25.44,2832487,0
2014-10-16,26.36,33,26.02,31.87,4611394,0
2014-10-17,32.62,33.1,26.59,29.35,3409158,0
2014-10-20,35.73,36.75,30.8,31.44,4901388,0
2014-10-21,33.01,34.74,31.07,34.5,2255150,0
2014-10-22,35.38,40.99,34.4,39.82,4186462,0
2014-10-23,38.73,40,36.35,39.08,2420773,0
2014-10-24,38.83,42,37.05,38.48,3213789,0
2014-10-27,37.46,38.77,33.9,37.92,1648069,0
2014-10-28,38,38.87,34.37,34.9,1359786,0
2014-10-29,33.66,35.1,32.23,34.51,1454017,0
2014-10-30,34.47,35.47,33.5,33.88,588621,0
2014-10-31,34,35,32.32,32.65,743431,0
2014-11-03,32,33.5,31.55,32.61,603051,0
2014-11-04,32.39,33.3,30.73,32.6,776025,0
2014-11-05,32.94,32.94,30.54,30.75,910353,0
2014-11-06,32.71,35.39,31.9,34.69,1891292,0
2014-11-07,33.86,34.55,31.55,32.15,1457776,0
2014-11-10,32.34,34.55,32.18,34.4,1206728,0
2014-11-11,34.19,34.19,32,32.27,885402,0
2014-11-12,31.98,32.45,30.85,32.39,624601,0
2014-11-13,31.65,32.94,30.18,31,865141,0
2014-11-14,30.87,31,29.07,30.54,816241,0
2014-11-17,30.54,31.82,30.54,30.91,795107,0
2014-11-18,30.95,33.19,30.95,32.66,880154,0
2014-11-19,32.35,33.49,31.05,32.01,789145,0
2014-11-20,31.78,34.95,31.29,33.52,1157969,0
2014-11-21,33.7,35.83,33.01,35.33,1300023,0
2014-11-24,35.77,36.5,33.8,34.44,977224,0
2014-11-25,35.3,35.81,33.86,35.28,544010,0
2014-11-26,35.55,38.91,35.16,38.47,946240,0
2014-11-28,38.74,42,38.25,39.06,684444,0
2014-12-01,39.11,39.19,36.6,36.96,556748,0
2014-12-02,37.86,38.7,37,38.33,403617,0
2014-12-03,38.3,38.79,37.12,37.93,294051,0
2014-12-04,37.66,38.39,35.6,36.44,391145,0
2014-12-05,36.74,37.645,36.32,37.29,197950,0
2014-12-08,37.17,38.45,36.42,36.84,318766,0
2014-12-09,36.3,38.5,35,38.29,349212,0
2014-12-10,38.03,38.5,36.54,36.88,327450,0
2014-12-11,34.58,37.73,34.5,35.42,728152,0
2014-12-12,34.58,36.38,34.14,35.69,327157,0
2014-12-15,35.57,35.94,33.178,33.46,471147,0
2014-12-16,33.02,34.1,32.5,33.1,344280,0
2014-12-17,33.35,34.65,33.01,34.53,357565,0
2014-12-18,35,37.22,34.75,37.21,521413,0
2014-12-19,37.23,40.29,36.06,40.11,1075055,0
2014-12-22,41.68,41.83,38.33,39.9,733137,0
2014-12-23,39.95,39.95,36.71,37.72,500441,0
2014-12-24,38.49,39.86,37.91,39.08,192338,0
2014-12-26,39.89,40.49,39.22,40,251877,0
2014-12-29,39.89,40.55,38.76,39.57,300800,0
2014-12-30,38.98,39.94,37.98,39.03,186628,0
2014-12-31,39.42,40.15,38.77,39.75,366172,0
2015-01-02,40.16,44,39.25,43.65,1102401,0
2015-01-05,42.85,43.56,40.92,41.48,614943,0
2015-01-06,41.76,42.4,37.75,37.96,751572,0
2015-01-07,38.16,38.59,37.11,37.93,432879,0
2015-01-08,38.15,40.21,37.6,38.93,663805,0
2015-01-09,39.37,41.8,38.78,41.21,601489,0
2015-01-12,41.8,41.8,39.919,41.03,367790,0
2015-01-13,41.06,42.23,39.08,40.01,437080,0
2015-01-14,39.35,40.789,39.21,40.46,315628,0
2015-01-15,40.64,40.98,36.65,37.7,655561,0
2015-01-16,37.48,38.95,36.635,38.63,723821,0
2015-01-20,38.7,39.22,36.852,39.08,420917,0
2015-01-21,38.75,39.26,37.54,38.03,296024,0
2015-01-22,38.13,39.25,37.01,39.24,365308,0
2015-01-23,39.03,40.325,38.99,39.4,329200,0
2015-01-26,39.16,40.8,38.48,40.72,409990,0
2015-01-27,40.08,41,39.57,40.34,250696,0
2015-01-28,40.854,40.854,38.53,38.96,361442,0
2015-01-29,38.55,38.86,36.9,37.79,372816,0
2015-01-30,37.71,38.08,36.51,36.59,366458,0
2015-02-02,37.38,37.38,33.92,34.62,495935,0
2015-02-03,34.7,35.25,31.705,33.69,616055,0
2015-02-04,33.64,33.64,31.7,31.95,476221,0
2015-02-05,32.15,33.36,32,33.01,455403,0
2015-02-06,32.77,34.4,32.01,32.49,379880,0
2015-02-09,32.04,35.61,32.02,35.32,583835,0
2015-02-10,35.31,36.23,34.4,35.82,351306,0
2015-02-11,35.64,37.29,35.05,35.19,292055,0
2015-02-12,35.19,37.44,34.76,37.33,359460,0
2015-02-13,37.45,38.95,37.34,38.84,511338,0
2015-02-17,39,40.65,38.84,40.52,442587,0
2015-02-18,40.2,41.75,39.6,41.27,496376,0
2015-02-19,41.31,41.87,40.05,41.03,230304,0
2015-02-20,41.03,41.03,39.53,39.75,253833,0
2015-02-23,39.84,41.5,39.18,40.79,361976,0
2015-02-24,41,41.53,39.66,40.28,331197,0
2015-02-25,40.19,41.78,40,41.05,274432,0
2015-02-26,41.83,43.19,39.26,42.13,851911,0
2015-02-27,42.51,43.178,41.53,43.08,543831,0
2015-03-02,43.04,46.4,42.69,44.43,794700,0
2015-03-03,44.43,46.64,42.77,46.14,600000,0
2015-03-04,45.95,49.71,44.68,49.53,698300,0
2015-03-05,49.78,50.97,48.61,48.93,732600,0
2015-03-06,48.65,49.47,47.44,48.65,409900,0
2015-03-09,48.54,49.9,47.57,49.64,497300,0
2015-03-10,48.78,50.88,48.44,49.81,570000,0
2015-03-11,50.07,50.15,48.46,49.23,319900,0
2015-03-12,50.47,51.38,48.85,50.24,464800,0
2015-03-13,51,51.24,49.15,50.56,339600,0
2015-03-16,50.41,52.64,50.41,52.43,541600,0
2015-03-17,52.14,53.49,52.07,52.67,450300,0
2015-03-18,52.5,54,51.21,52.42,559900,0
2015-03-19,52.92,56.79,52.64,55.93,789000,0
2015-03-20,56.55,57.47,54.03,54.57,1091200,0
2015-03-23,54.31,54.39,49.66,51.13,1016200,0
2015-03-24,51.29,54.75,50.68,53.24,725100,0
2015-03-25,53.23,53.4,47,47.36,939600,0
2015-03-26,47,49.82,44.21,48.93,703600,0
2015-03-27,49.81,52.97,49.52,52.26,645900,0
2015-03-30,52.54,56.65,52.54,56.4,668800,0
2015-03-31,56.18,57.63,54.255,54.71,617954,0
2015-04-01,54.51,55.74,51.24,53.94,572900,0
2015-04-02,51.84,53.86,48.75,53.59,1165300,0
2015-04-06,52.91,53.92,51.52,52.85,487800,0
2015-04-07,53.18,55.36,52.6,53.94,693436,0
2015-04-08,54.48,56.86,54,56.79,707600,0
2015-04-09,56.59,58.73,55.02,55.71,801500,0
2015-04-10,56.79,56.81,55.19,55.38,453500,0
2015-04-13,55.25,58.14,54.44,56.87,557400,0
2015-04-14,57.15,58.45,55.61,56.48,618900,0
2015-04-15,56.41,57.1,52.34,53.87,902845,0
2015-04-16,53.97,55.11,52.2,54.5,604679,0
2015-04-17,54.04,54.77,53.05,53.71,391900,0
2015-04-20,54.58,54.75,52.05,52.64,632942,0
2015-04-21,53.98,54.11,52.5,53.19,440031,0
2015-04-22,53.44,53.79,52.21,53.12,439618,0
2015-04-23,52.24,53.31,52.18,53,398200,0
2015-04-24,52.74,53.13,52.07,52.1,390700,0
2015-04-27,53,53,46.87,48.23,929900,0
2015-04-28,48.25,49.77,46.5,48.43,453600,0
2015-04-29,48.14,50.34,47.03,48.82,450500,0
2015-04-30,48.32,49.2,44.3,44.6,590100,0
2015-05-01,44.84,46.91,44.66,46.64,530600,0
2015-05-04,46.94,47.49,44.12,44.66,616100,0
2015-05-05,46.03,48.8,45.01,47.02,1073000,0
2015-05-06,48.32,50.54,47.14,50.31,851709,0
2015-05-07,50.09,50.9,48.33,50.49,537832,0
2015-05-08,50.88,52.46,50.61,51.68,551900,0
2015-05-11,52.29,53.2,51.83,52.14,608700,0
2015-05-12,39.6,42.45,36.525,36.55,5675557,0
2015-05-13,36.8,38.88,36.74,38.29,1104700,0
2015-05-14,38.14,38.39,36.02,38.12,1086700,0
2015-05-15,38.67,39.86,38.25,39.69,1003107,0
2015-05-18,39.44,40.83,39.06,40.05,469319,0
2015-05-19,40,40.56,39.62,40.49,401500,0
2015-05-20,40.01,41.77,39.54,41.46,492500,0
2015-05-21,41.61,42.13,40.82,41.96,366300,0
2015-05-22,41.83,42.81,41.64,42.06,415800,0
2015-05-26,41.8,42.3,40.91,41.74,280261,0
2015-05-27,41.75,43.48,41.17,43.36,496700,0
2015-05-28,43.2,43.26,41.76,42.89,269911,0
2015-05-29,42.75,44.67,42.51,43.15,674200,0
2015-06-01,44.01,44.03,41.69,43.09,471190,0
2015-06-02,42.72,44.72,42.41,43.71,380784,0
2015-06-03,43.95,45.72,43.34,45.53,519000,0
2015-06-04,45.08,45.72,44,44.97,462100,0
2015-06-05,45.26,45.98,44.05,45.43,425400,0
2015-06-08,45.56,46.2,44.61,45.82,319300,0
2015-06-09,45.58,46,44.09,45.2,490236,0
2015-06-10,45.16,45.59,43.53,45.36,460964,0
2015-06-11,45.53,45.816,44.5,44.66,318201,0
2015-06-12,44.41,45.03,43.81,44.72,297600,0
2015-06-15,44.34,45.33,43.61,45.18,281300,0
2015-06-16,44.91,45.62,44.51,44.65,220300,0
2015-06-17,44.85,45.39,43.86,44.4,419100,0
2015-06-18,44.53,45.98,44.53,45.36,446400,0
2015-06-19,45.31,46.02,44.71,44.75,537900,0
2015-06-22,45.02,47.25,45.02,46.63,481900,0
2015-06-23,46.78,47.73,46.25,46.73,291255,0
2015-06-24,46.74,47.3,45.08,45.71,312000,0
2015-06-25,46.11,46.86,45.51,46.09,278000,0
2015-06-26,46.33,46.54,43.88,44.6,550200,0
2015-06-29,44.02,45.15,42.9,43.03,768900,0
2015-06-30,43.54,44.63,43.03,44.27,664318,0
2015-07-01,45.04,45.34,43.46,43.87,398100,0
2015-07-02,43.92,44.19,42.6,43.22,183600,0
2015-07-06,42.94,46.14,42.94,45.73,576100,0
2015-07-07,45.95,45.97,43.63,45.01,458400,0
2015-07-08,44.61,44.98,43.07,43.33,342400,0
2015-07-09,43.85,45.25,43.65,44.59,435400,0
2015-07-10,45.35,46.98,44.88,46.82,453700,0
2015-07-13,47.63,51.06,47.24,49.97,727700,0
2015-07-14,49.63,52.36,49.585,52.19,626895,0
2015-07-15,53.06,54.15,51.33,52.4,1184768,0
2015-07-16,52.92,54.84,52.66,54.3,588500,0
2015-07-17,54.25,54.81,52.7,54.38,431500,0
2015-07-20,54.7,55.94,54.1,54.64,453100,0
2015-07-21,54.74,55.18,51.68,54.24,379800,0
2015-07-22,53.5,55.47,53.09,55.01,243100,0
2015-07-23,55.02,55.41,52.83,53.32,339900,0
2015-07-24,52.71,53.98,51.42,51.84,370400,0
2015-07-27,51.47,51.48,49.31,50.97,440700,0
2015-07-28,51.6,53.98,50.57,53.81,413800,0
2015-07-29,53.4,53.55,50.3,51.79,441500,0
2015-07-30,51.98,51.98,49.82,51.16,282700,0
2015-07-31,54.95,54.95,50.73,52.15,807100,0
2015-08-03,52.38,52.77,50.5,50.92,399075,0
2015-08-04,50.97,52.06,50.16,51.83,347700,0
2015-08-05,52.41,53.27,51.5,51.74,376700,0
2015-08-06,51.91,52.25,47.58,48.37,562536,0
2015-08-07,48.18,49.57,47,49.44,376800,0
2015-08-10,49.87,50.84,48.21,49.31,361600,0
2015-08-11,48.45,49.85,47.84,48.65,332048,0
2015-08-12,48.01,48.83,46.35,47.8,408300,0
2015-08-13,47.88,49.1,47.26,47.3,375000,0
2015-08-14,47.28,47.65,46,46.35,483500,0
2015-08-17,46,53.13,45.66,53.05,1051900,0
2015-08-18,52.74,56.16,51.31,51.54,1241700,0
2015-08-19,51.44,52.02,49.5,51.47,348000,0
2015-08-20,50.76,51.6,46.59,46.99,537000,0
2015-08-21,46.01,48.27,45.31,47.23,698300,0
2015-08-24,44,46.92,42.02,42.92,562831,0
2015-08-25,45.15,47.16,44.17,45.15,613900,0
2015-08-26,46.77,46.83,42,46.45,670800,0
2015-08-27,47.2,47.87,45.34,46.54,339000,0
2015-08-28,46.02,47.83,45.47,47.75,391300,0
2015-08-31,47.58,49.35,44.7,44.91,541300,0
2015-09-01,43.92,44.94,42.65,43.36,555500,0
2015-09-02,43.96,46.35,43.06,46.3,323900,0
2015-09-03,46.32,46.82,44.21,44.47,402900,0
2015-09-04,43.89,45.74,43.89,44.93,331800,0
2015-09-08,45.75,46.98,45.18,46.81,326300,0
2015-09-09,47.11,47.24,45.83,46.32,358400,0
2015-09-10,46.04,49.76,46.04,49.19,342838,0
2015-09-11,48.74,51.45,48.6,51.03,448900,0
2015-09-14,51.39,51.9,50.3,51.23,434100,0
2015-09-15,51.55,53,50.7,52.96,437000,0
2015-09-16,52.7,53.27,51.11,52.37,500600,0
2015-09-17,52.43,54.44,51.36,54.27,519249,0
2015-09-18,53.32,54.49,52.5,54.24,528900,0
2015-09-21,54.14,55.47,51.37,51.9,577200,0
2015-09-22,51,52.96,50.11,52.23,499700,0
2015-09-23,52.18,53.33,50.84,52.26,209100,0
2015-09-24,52.06,53.3,50.87,52.37,415393,0
2015-09-25,53.38,53.38,47,48.15,585500,0
2015-09-28,48.1,48.16,37.92,38.12,1630736,0
2015-09-29,37.52,39.85,34.98,35.26,878200,0
2015-09-30,36.07,38.23,34.11,35.84,1109300,0
2015-10-01,35.69,36.92,34.25,35.32,673200,0
2015-10-02,34.97,36.72,33.54,36.36,600200,0
2015-10-05,37.06,38.57,35.38,36.48,827811,0
2015-10-06,36.1,36.27,32.84,33.58,657700,0
2015-10-07,33.82,36.6,32.7,35.77,739900,0
2015-10-08,35.63,35.63,32.33,32.89,543000,0
2015-10-09,32.9,34.98,32.26,34.31,379900,0
2015-10-12,34.31,34.68,33.37,33.77,320966,0
2015-10-13,33.71,35.6,33.14,33.16,520700,0
2015-10-14,33.29,34.29,32.5,32.91,361700,0
2015-10-15,32.79,35.69,32.65,35.55,402800,0
2015-10-16,35.57,37.3,35,36.16,429700,0
2015-10-19,35.97,37.97,34.62,35.95,352800,0
2015-10-20,35.79,36.81,34.53,34.93,207859,0
2015-10-21,35.27,36.02,33.69,35.04,365700,0
2015-10-22,35.13,36.39,33.41,35.78,454800,0
2015-10-23,36.36,37.68,35.18,36.18,372800,0
2015-10-26,36.33,37.17,35.61,36.92,282400,0
2015-10-27,36.67,38.75,36.6,38.56,362100,0
2015-10-28,38.28,39.59,36.87,39.56,384700,0
2015-10-29,39.61,40.26,37.07,37.38,455500,0
2015-10-30,37.5,39.3,37.15,38.27,485400,0
2015-11-02,38.48,40.94,38.15,40.14,791546,0
2015-11-03,40.3,40.7,37.78,40.56,564100,0
2015-11-04,40.56,45.03,39.73,44.93,1034743,0
2015-11-05,44.58,45.49,42.59,44.91,637200,0
2015-11-06,44.77,46.34,33.47,33.92,3455300,0
2015-11-09,36.37,37.95,34.75,35.48,1176435,0
2015-11-10,35.05,36.23,35.05,35.81,656200,0
2015-11-11,35.82,36.65,34.9,35.11,462100,0
2015-11-12,34.98,35.82,34.43,34.96,404000,0
2015-11-13,34.79,36.5,34.19,35.9,278200,0
2015-11-16,35.76,36.63,34.36,36,306600,0
2015-11-17,36.2,37,34.7,34.93,330700,0
2015-11-18,35.28,36.46,34.67,36.19,269800,0
2015-11-19,36.22,36.5,35.03,35.44,290200,0
2015-11-20,35.62,36.49,35.5,36.15,291400,0
2015-11-23,36.75,38.42,36.26,37.61,373400,0
2015-11-24,37.24,37.56,35.84,36.5,334400,0
2015-11-25,36.4,37.84,36.4,37.14,334000,0
2015-11-27,37.61,38.8,37.2,38.42,140800,0
2015-11-30,38.61,38.61,36,36.6,436500,0
2015-12-01,36.68,38.92,35.55,37.99,554185,0
2015-12-02,37.88,38.72,37.19,37.97,399086,0
2015-12-03,38.25,38.73,34.6,34.62,927918,0
2015-12-04,34.85,35.97,33.94,35.88,327700,0
2015-12-07,35.53,35.62,32.92,32.99,454600,0
2015-12-08,32.59,34.9,32.5,34.65,436884,0
2015-12-09,34.29,34.95,32.88,33.68,330900,0
2015-12-10,33.53,35.67,33.29,35.52,356800,0
2015-12-11,34.75,35.32,32.71,32.81,471200,0
2015-12-14,32.99,33.87,31.56,32.73,366102,0
2015-12-15,33.2,35.28,33.2,34.75,471400,0
2015-12-16,34.99,36.56,34.53,36.47,441600,0
2015-12-17,37.64,37.64,35.02,35.42,288400,0
2015-12-18,35.28,36.7,35.02,35.33,737700,0
2015-12-21,35.49,36.69,35,36.51,315800,0
2015-12-22,36.58,36.58,34.83,35.52,280389,0
2015-12-23,36.3,37.34,36.22,37.01,323200,0
2015-12-24,36.64,37.57,36.44,36.91,163745,0
2015-12-28,36.52,36.92,35.15,36.17,306310,0
2015-12-29,36.43,37.49,35.48,37.24,300829,0
2015-12-30,37.34,37.65,36.54,36.59,287010,0
2015-12-31,36.18,37.33,35.65,36.39,285927,0
2016-01-04,35.81,35.8586,33.876,34.73,476100,0
2016-01-05,34.75,35.84,33.65,34.34,503862,0
2016-01-06,33.91,34.138,31.86,32.21,384017,0
2016-01-07,31.76,31.76,29.68,29.72,568020,0
2016-01-08,30.69,31.8,29.89,30.57,315953,0
2016-01-11,30.87,31.04,26.65,27.56,604721,0
2016-01-12,27.76,29.7877,26.3,28.12,468049,0
2016-01-13,28.58,29,25.53,25.8,583943,0
2016-01-14,25.91,28.5,24.49,27.28,506135,0
2016-01-15,26.3,26.48,24.59,25.61,506889,0
2016-01-19,26,27.48,24.78,25.71,990200,0
2016-01-20,25,28.83,24.51,28.2,448021,0
2016-01-21,28.16,29.118,27.07,27.16,200770,0
2016-01-22,27.88,29.01,26.7,27.12,434508,0
2016-01-25,27.12,28.48,26.925,27.47,388032,0
2016-01-26,27.44,27.9042,25.45,26.38,357576,0
2016-01-27,26.26,27.13,25.05,25.26,362746,0
2016-01-28,25.01,25.86,23.48,23.99,417868,0
2016-01-29,24.6,25.24,23.455,24.34,245994,0
2016-02-01,23.91,25,22.94,24.42,412426,0
2016-02-02,24.28,26.2,23.76,25.7,570356,0
2016-02-03,25.88,25.95,23.05,24.83,531497,0
2016-02-04,24.04,27.075,24.04,25.45,391147,0
2016-02-05,25.14,26.4899,22.89,23.23,438827,0
2016-02-08,23.05,23.1875,20.85,20.86,482808,0
2016-02-09,20.75,21.61,19.8,20.57,457010,0
2016-02-10,20.85,22.7,19.75,21.36,523429,0
2016-02-11,20.8,21.315,20.1742,20.54,471741,0
2016-02-12,20.67,21.46,19.8,21.05,410601,0
2016-02-16,19.76,22.44,19.76,22.19,330553,0
2016-02-17,21.96,24.1,21.48,22.68,618165,0
2016-02-18,23.03,23.45,20.67,20.8,536678,0
2016-02-19,20.87,22.68,20.62,22.32,560327,0
2016-02-22,22.44,23.44,22.2,22.93,503275,0
2016-02-23,22.58,23.15,20.93,21.35,558032,0
2016-02-24,21.35,22.54,20.47,22.46,622858,0
2016-02-25,22.64,22.778,21.06,21.25,450053,0
2016-02-26,21.28,21.99,20.8,21.63,526284,0
2016-02-29,21.98,23.8,21,21.04,608057,0
2016-03-01,21.35,21.42,19.16,19.69,1439047,0
2016-03-02,19.55,20.58,19.35,19.9,1144881,0
2016-03-03,19.79,20.13,18.3,18.54,705559,0
2016-03-04,18.53,19.0099,18.0401,18.16,570492,0
2016-03-07,18.11,19.25,17.71,18.89,942025,0
2016-03-08,18.86,19.11,17.48,17.54,805377,0
2016-03-09,17.64,18.27,17.25,17.91,677181,0
2016-03-10,18.21,18.8073,16.75,17.17,990853,0
2016-03-11,17.5,18.49,17.32,18.43,621771,0
2016-03-14,18.31,19.55,18.01,19.23,738796,0
2016-03-15,18.92,19.47,17.14,17.33,845224,0
2016-03-16,17.4,17.8399,16.4425,16.51,706470,0
2016-03-17,16.52,17.63,15.895,17.18,731765,0
2016-03-18,17.18,18.28,16.885,17.96,1092181,0
2016-03-21,17.9,18.9,17.75,18.1,582541,0
2016-03-22,17.93,19.165,17.93,18.72,573841,0
2016-03-23,19.23,19.2499,17.28,17.34,655337,0
2016-03-24,17.21,18.5,16.8,17.59,378744,0
2016-03-28,17.5,17.53,16.19,16.66,477083,0
2016-03-29,16.47,17.43,15.68,17.37,400133,0
2016-03-30,17.37,18.3,16.815,17.16,398276,0
2016-03-31,17.3,18.4,17.15,18.2,561582,0
2016-04-01,18.07,18.8,17.75,18.39,435393,0
2016-04-04,18.46,19.135,18.15,18.66,371131,0
2016-04-05,18.57,19.11,18.35,18.62,366445,0
2016-04-06,18.71,19.5,18.206,19.36,831698,0
2016-04-07,19.11,20.21,18.72,19.39,462237,0
2016-04-08,19.75,19.941,18.42,18.76,344892,0
2016-04-11,18.79,19.35,18.2,18.26,283755,0
2016-04-12,18.15,18.66,17.75,18.57,405919,0
2016-04-13,18.68,19.15,18.264,18.89,354181,0
2016-04-14,19.01,19.33,18.59,19.19,257082,0
2016-04-15,19.15,19.49,18.78,19.01,339159,0
2016-04-18,18.92,19.33,18.6226,19.15,322172,0
2016-04-19,19.14,19.3,17.65,17.88,612137,0
2016-04-20,18.05,18.3,17.31,17.645,323962,0
2016-04-21,17.5,18.39,17.43,18.12,295883,0
2016-04-22,18.24,18.24,17.5,17.72,579065,0
2016-04-25,17.65,18.11,17.55,17.8,443605,0
2016-04-26,17.71,17.76,16.35,16.75,553478,0
2016-04-27,16.63,16.9216,15.95,16.26,422052,0
2016-04-28,16.25,16.9399,15.77,15.88,541714,0
2016-04-29,16.5,17.83,16.18,16.21,1674367,0
2016-05-02,16.74,17.73,16.09,17.615,737740,0
2016-05-03,17.3,18.01,16.86,16.92,586234,0
2016-05-04,17.03,17.3899,16.08,16.14,510374,0
2016-05-05,16.16,16.46,15.28,15.75,779314,0
2016-05-06,15.75,16.07,15.15,15.55,387333,0
2016-05-09,15.73,16.7499,15.68,16.5,466475,0
2016-05-10,10.81,12.5,10.5,11.45,6587059,0
2016-05-11,10.85,11.27,10.47,10.6,1318985,0
2016-05-12,10.52,10.6,9.23,9.71,1716656,0
2016-05-13,9.53,10.53,9.41,9.99,675054,0
2016-05-16,10,10.39,9.71,10.15,457659,0
2016-05-17,10.12,10.84,9.95,10.24,584859,0
2016-05-18,10.15,10.6,10.0901,10.25,348971,0
2016-05-19,10.19,10.5,9.76,9.86,410017,0
2016-05-20,9.95,10.3,9.89,10.22,438871,0
2016-05-23,10.22,11,9.99,10.58,501555,0
2016-05-24,10.73,10.865,10.42,10.715,383761,0
2016-05-25,10.78,11.5455,10.78,10.99,462092,0
2016-05-26,10.96,11.4,10.84,10.89,431424,0
2016-05-27,10.9,11.25,10.72,11.17,227010,0
2016-05-31,11.32,11.88,11.17,11.74,315115,0
2016-06-01,11.69,12.29,11.54,12.12,404262,0
2016-06-02,12.06,12.54,12.02,12.52,390005,0
2016-06-03,12.45,12.45,11.43,11.51,584525,0
2016-06-06,11.83,12.34,11.23,12.24,459546,0
2016-06-07,12.05,12.298,11.59,11.63,549740,0
2016-06-08,11.68,12.51,11.48,12.3,524405,0
2016-06-09,12.36,12.65,11.59,11.68,546352,0
2016-06-10,11.46,11.92,11.16,11.29,356032,0
2016-06-13,11.11,11.33,10.32,10.35,623350,0
2016-06-14,10.33,10.56,9.84,10.1,422337,0
2016-06-15,10.2,10.56,10.12,10.31,349373,0
2016-06-16,10.23,10.69,9.99,10.67,408332,0
2016-06-17,10.73,10.97,10.11,10.28,1796458,0
2016-06-20,10.54,11.15,10.485,10.95,377658,0
2016-06-21,10.98,11.0499,10.41,10.71,406589,0
2016-06-22,10.69,11.15,10.55,10.65,189969,0
2016-06-23,10.78,11.355,10.54,11.24,403843,0
2016-06-24,10.6,10.92,10.1401,10.34,306478,0
2016-06-27,10.17,10.49,9.6601,9.95,429392,0
2016-06-28,10.07,10.92,10.07,10.83,301228,0
2016-06-29,10.98,11.13,10.64,10.93,231654,0
2016-06-30,10.9,11.3,10.66,11.24,274667,0
2016-07-01,11.19,11.9,10.7,11.64,274099,0
2016-07-05,11.47,11.49,11.0886,11.22,242980,0
2016-07-06,11.14,11.85,11.07,11.58,221354,0
2016-07-07,11.46,11.72,11.26,11.62,187594,0
2016-07-08,11.61,11.96,11.51,11.79,215196,0
2016-07-11,11.9,11.92,11.57,11.61,167162,0
2016-07-12,11.74,11.83,11.56,11.63,183613,0
2016-07-13,11.73,11.98,10.73,10.83,410279,0
2016-07-14,11.01,11.36,10.67,10.69,233050,0
2016-07-15,10.72,11.04,10.7,10.98,209861,0
2016-07-18,10.98,11.035,10.77,10.9,216804,0
2016-07-19,10.84,11.02,10.3,10.34,252141,0
2016-07-20,10.37,11.17,10.28,11.07,385818,0
2016-07-21,11.19,11.38,10.765,10.89,310157,0
2016-07-22,10.96,11.26,10.92,11.03,281897,0
2016-07-25,11.25,11.34,10.775,11.17,358530,0
2016-07-26,11.12,11.36,10.91,10.95,174349,0
2016-07-27,10.98,11.39,10.97,11.37,218989,0
2016-07-28,11.33,11.48,11,11.11,300241,0
2016-07-29,10.51,10.999,10.13,10.57,624402,0
2016-08-01,10.52,10.76,10.3,10.49,319553,0
2016-08-02,10.48,10.88,10.28,10.64,285109,0
2016-08-03,10.51,11.08,10.51,10.76,269110,0
2016-08-04,10.83,11.12,10.76,10.85,158061,0
2016-08-05,10.88,11.22,10.631,11,212636,0
2016-08-08,11.02,11.16,10.61,10.68,187553,0
2016-08-09,10.74,11.07,10.7351,10.78,139712,0
2016-08-10,10.79,10.82,10.34,10.44,170880,0
2016-08-11,10.54,10.7899,10.2801,10.58,145089,0
2016-08-12,10.57,10.74,10.48,10.66,206417,0
2016-08-15,10.7,11.01,10.53,10.86,174604,0
2016-08-16,10.81,10.99,10.51,10.53,162491,0
2016-08-17,10.52,10.6177,10.09,10.12,172611,0
2016-08-18,10.1,10.34,10.03,10.25,117968,0
2016-08-19,10.19,10.3822,9.96,10.06,139787,0
2016-08-22,10.15,10.47,10.112,10.32,189595,0
2016-08-23,10.39,10.4499,10.0306,10.26,154348,0
2016-08-24,10.28,10.779,9.9,10,323592,0
2016-08-25,10.06,10.33,9.78,9.94,346979,0
2016-08-26,10,10.25,9.84,10.05,155504,0
2016-08-29,10.07,10.26,9.7,10.04,252593,0
2016-08-30,10.02,10.36,10.02,10.22,184053,0
2016-08-31,10.22,10.3,10.01,10.18,209296,0
2016-09-01,10.24,10.34,10.07,10.31,178742,0
2016-09-02,10.35,10.39,9.72,9.91,410804,0
2016-09-06,9.98,10.4901,9.942,10.24,195393,0
2016-09-07,10.26,10.465,10.07,10.3,139035,0
2016-09-08,10.26,10.52,10.16,10.34,122821,0
2016-09-09,10.14,10.3192,10.02,10.02,174081,0
2016-09-12,9.99,10.5,9.87,10.48,164171,0
2016-09-13,10.37,10.4,9.96,10.25,220487,0
2016-09-14,10.29,10.6179,10.1301,10.45,169895,0
2016-09-15,10.47,10.78,10.18,10.63,125135,0
2016-09-16,10.6,10.85,10.5,10.77,250776,0
2016-09-19,10.77,11.26,10.68,11.08,262105,0
2016-09-20,11.24,11.9,10.98,11.73,357043,0
2016-09-21,11.79,11.87,11.155,11.62,343147,0
2016-09-22,11.67,12.05,11.46,12.01,276571,0
2016-09-23,12,13.32,11.8101,12.88,622607,0
2016-09-26,12.82,12.9091,11.96,12.55,547871,0
2016-09-27,12.5,13.59,12.3449,13.32,487020,0
2016-09-28,13.32,15.368,13.067,14.99,1363507,0
2016-09-29,14.91,14.9843,14.53,14.68,480294,0
2016-09-30,14.76,15.395,14.51,15.02,420004,0
2016-10-03,15.05,15.18,14.7278,14.92,289034,0
2016-10-04,15.05,15.39,14.635,14.69,255245,0
2016-10-05,14.74,16.5865,14.7101,15.73,797079,0
2016-10-06,15.5,15.6488,14.22,14.42,491684,0
2016-10-07,14.39,15.35,14.39,15.3,332956,0
2016-10-10,15.5,16.45,15.4847,16.42,383688,0
2016-10-11,16.21,16.3292,15.58,15.78,331979,0
2016-10-12,15.78,15.86,15.52,15.6,309171,0
2016-10-13,15.31,15.62,14.81,14.95,320993,0
2016-10-14,15.11,15.2052,14.54,14.57,270588,0
2016-10-17,14.52,14.79,14.26,14.53,185388,0
2016-10-18,14.85,14.99,14.6438,14.91,179714,0
2016-10-19,14.92,14.92,14.4,14.42,93608,0
2016-10-20,14.39,14.92,14.311,14.81,166864,0
2016-10-21,14.72,14.97,14.46,14.72,157081,0
2016-10-24,14.79,14.98,14.06,14.15,196762,0
2016-10-25,14.07,14.2188,13.58,13.625,240266,0
2016-10-26,13.68,13.72,13.05,13.1,347694,0
2016-10-27,13.31,13.36,12.58,12.65,296007,0
2016-10-28,12.52,12.87,12.2,12.36,175924,0
2016-10-31,12.38,12.5,12.02,12.15,224071,0
2016-11-01,12.12,12.85,11.52,11.79,431824,0
2016-11-02,11.79,12.4,10.85,10.86,327889,0
2016-11-03,10.98,11.06,10.32,10.33,221086,0
2016-11-04,10.36,10.885,10.36,10.59,253558,0
2016-11-07,10.86,11.35,10.645,11.16,284429,0
2016-11-08,11.05,11.52,11.05,11.23,204504,0
2016-11-09,11.59,12.64,11.59,12.45,328214,0
2016-11-10,12.73,13.7,12.65,13.36,391477,0
2016-11-11,13.36,13.68,13.01,13.56,232379,0
2016-11-14,13.72,13.91,13.41,13.75,214110,0
2016-11-15,13.63,13.7125,13.2343,13.63,201200,0
2016-11-16,13.49,14.09,13.32,13.4,236347,0
2016-11-17,13.35,13.71,13.27,13.64,220594,0
2016-11-18,13.69,13.965,13.29,13.53,220570,0
2016-11-21,13.48,13.62,13.05,13.24,154658,0
2016-11-22,13.36,13.485,12.91,13.08,171146,0
2016-11-23,12.8,13.11,12.58,13.06,132917,0
2016-11-25,13.07,13.07,12.6075,12.97,122065,0
2016-11-28,12.91,12.91,12.01,12.05,264466,0
2016-11-29,12.05,12.162,11.44,11.46,252156,0
2016-11-30,11.49,11.69,11,11.08,305808,0
2016-12-01,11.04,11.4,10.49,10.53,214161,0
2016-12-02,10.51,11.19,10.51,10.71,230634,0
2016-12-05,10.9,11.17,10.85,11.1,215235,0
2016-12-06,11.08,11.39,10.875,11.27,262369,0
2016-12-07,11.09,11.11,10.32,11.04,341084,0
2016-12-08,10.99,11.04,10.4858,11.01,215477,0
2016-12-09,11.13,11.465,11.04,11.14,170736,0
2016-12-12,10.97,11.24,10.38,10.64,263210,0
2016-12-13,10.73,10.98,10.55,10.68,181891,0
2016-12-14,10.62,10.92,10.45,10.75,224587,0
2016-12-15,10.79,11.06,10.74,10.98,138051,0
2016-12-16,11,11.35,10.7901,10.94,235153,0
2016-12-19,10.91,11.21,10.67,10.78,139857,0
2016-12-20,10.86,11.01,10.51,10.64,172319,0
2016-12-21,10.61,10.75,10.12,10.19,209689,0
2016-12-22,10.21,10.38,9.88,10.01,219113,0
2016-12-23,10.03,11.1179,10.03,10.99,683826,0
2016-12-27,11.44,11.7525,10.65,10.67,381768,0
2016-12-28,10.64,10.8,10.0877,10.22,229469,0
2016-12-29,10.3,10.66,10.08,10.23,193737,0
2016-12-30,10.23,10.36,10.04,10.28,250458,0
2017-01-03,10.42,10.585,10.18,10.55,248894,0
2017-01-04,10.58,11.31,10.58,11.04,254900,0
2017-01-05,11.03,11.15,10.6914,10.88,198590,0
2017-01-06,10.88,11.12,10.83,11.09,228750,0
2017-01-09,11.75,13.8,11.68,13.12,1108391,0
2017-01-10,13.03,13.4,12.25,12.93,346479,0
2017-01-11,12.95,12.9799,11.83,12.17,313167,0
2017-01-12,12.07,12.14,11.53,11.94,277175,0
2017-01-13,11.96,12.365,11.92,12.03,111581,0
2017-01-17,11.93,11.93,11,11.11,223622,0
2017-01-18,11.22,11.49,10.95,11.2,138861,0
2017-01-19,11.15,11.2799,10.77,10.79,145294,0
2017-01-20,10.79,11.42,10.79,11.33,238499,0
2017-01-23,11.23,11.32,10.91,11.06,169353,0
2017-01-24,11.08,11.09,10.63,11.02,164105,0
2017-01-25,11.17,11.52,10.95,11.47,201893,0
2017-01-26,11.54,12.4,11.3848,12.2,321046,0
2017-01-27,12.15,12.38,11.89,12.32,183783,0
2017-01-30,12.22,12.233,11.36,11.77,207969,0
2017-01-31,11.63,12.63,11.51,12.17,384802,0
2017-02-01,12.38,12.74,12.195,12.68,214099,0
2017-02-02,12.63,12.84,12.39,12.45,107669,0
2017-02-03,12.62,12.82,12.33,12.79,163887,0
2017-02-06,12.75,13.53,12.63,13.32,249163,0
2017-02-07,13.34,13.92,13.19,13.67,358596,0
2017-02-08,13.54,14.2,13.17,14.01,498474,0
2017-02-09,14.05,14.22,13.84,14.01,507335,0
2017-02-10,14.12,14.12,13.62,14,246665,0
2017-02-13,14.12,14.98,13.95,14.02,386129,0
2017-02-14,13.93,14.68,13.751,14.62,270699,0
2017-02-15,14.56,15.16,14.32,14.97,367435,0
2017-02-16,14.93,15.4762,14.701,14.96,228941,0
2017-02-17,14.9,15.3,14.69,15.27,253374,0
2017-02-21,15.22,15.69,14.73,14.9,253366,0
2017-02-22,14.82,14.96,14.34,14.4,125703,0
2017-02-23,14.4,14.679,13.99,14.28,163877,0
2017-02-24,14.19,14.47,14.01,14.18,124658,0
2017-02-27,14.2,15.37,14.2,15.21,395988,0
2017-02-28,15.96,17.27,14.7,15.71,631474,0
2017-03-01,16.01,17.1,15.895,16.78,623610,0
2017-03-02,16.8,19.79,16.79,19.73,1362546,0
2017-03-03,19.5,21.18,18.921,20.45,822203,0
2017-03-06,20.31,21.43,20.0001,20.73,612698,0
2017-03-07,20.47,20.8979,19.575,19.65,436844,0
2017-03-08,19.71,21.0399,19.71,20.17,350151,0
2017-03-09,20.28,21.01,20.11,21.01,339236,0
2017-03-10,21.23,21.43,19.97,21.4,426701,0
2017-03-13,21.421,22.11,21.06,21.95,326093,0
2017-03-14,21.95,21.95,20.83,21.13,354810,0
2017-03-15,21.19,22.11,21.14,21.9,206720,0
2017-03-16,21.84,22.92,21.73,21.96,331149,0
2017-03-17,21.64,22.05,21.16,21.75,309977,0
2017-03-20,21.76,22.47,21.7,22.4,170975,0
2017-03-21,22.56,22.63,20.59,20.65,274655,0
2017-03-22,20.71,20.958,19.44,20.25,290139,0
2017-03-23,20.3,20.939,20.06,20.3,146732,0
2017-03-24,20.5,20.5936,19.8,20.09,186788,0
2017-03-27,19.76,20.48,19.65,20.39,151359,0
2017-03-28,20.38,20.88,19.99,20.65,263445,0
2017-03-29,20.5,22.8,20.32,21.89,457280,0
2017-03-30,23.18,24.85,22.835,23.12,1037778,0
2017-03-31,23.15,24.62,23.08,24.1,730931,0
2017-04-03,24.12,25.167,22.98,23.09,666762,0
2017-04-04,19.46,21.6,16.39,20.79,4539577,0
2017-04-05,20.79,20.79,17.84,17.88,2207104,0
2017-04-06,17.99,17.99,16.65,17.5401,1633574,0
2017-04-07,17.5,17.5,15.6,16.19,1542377,0
2017-04-10,16.22,17.15,16.22,16.72,657571,0
2017-04-11,16.39,16.5299,15.8,16,724343,0
2017-04-12,15.96,16,15.165,15.48,755282,0
2017-04-13,15.39,15.81,15.28,15.5,481752,0
2017-04-17,15.51,16.21,15.35,15.91,421310,0
2017-04-18,15.73,16.03,15.56,16,397218,0
2017-04-19,16.19,19.2,16.01,19.05,2499174,0
2017-04-20,19.7,20.47,18.14,18.26,1598622,0
2017-04-21,18.19,19.47,17.87,18.08,1005578,0
2017-04-24,18.16,19.42,18.11,18.59,795692,0
2017-04-25,18.87,19.06,17.87,18.55,1194615,0
2017-04-26,18.51,19.365,18.4,19.05,683277,0
2017-04-27,19.05,19.06,18.19,18.37,523373,0
2017-04-28,18.34,19.02,18.34,18.69,292555,0
2017-05-01,18.78,18.99,18.1532,18.86,292867,0
2017-05-02,18.87,19.465,17.93,18.05,562716,0
2017-05-03,18.01,18.81,17.685,17.72,563749,0
2017-05-04,18.2,18.88,16.06,17.5,1229511,0
2017-05-05,17.51,18.08,16.27,16.95,634257,0
2017-05-08,16.9,16.98,16.3,16.41,326838,0
2017-05-09,16.48,17.28,16.35,16.72,466923,0
2017-05-10,16.62,17.4199,16.53,17.16,257869,0
2017-05-11,17.08,17.285,16.66,16.84,271138,0
2017-05-12,16.86,17.64,16.86,17.42,423390,0
2017-05-15,17.14,17.54,16.91,17,389766,0
2017-05-16,17,17.24,16.245,16.35,460008,0
2017-05-17,15.92,16.5,15.65,16.1,583578,0
2017-05-18,15.17,15.32,13.9,14.64,1857913,0
2017-05-19,14.62,15.03,14.43,14.78,470541,0
2017-05-22,14.77,15.615,14.68,15.11,659250,0
2017-05-23,15.16,15.54,14.5977,15.5,423754,0
2017-05-24,15.5,15.6,14.93,15.37,537032,0
2017-05-25,15.54,15.54,15.01,15.24,452639,0
2017-05-26,15.2,15.2448,13.88,14.34,753128,0
2017-05-30,14.32,14.32,13.01,13.02,652248,0
2017-05-31,13.16,13.51,12.3,12.75,682497,0
2017-06-01,12.83,12.94,12.47,12.75,436360,0
2017-06-02,12.76,13.0706,12.44,12.59,553088,0
2017-06-05,12.06,12.48,10.8901,11.03,1370266,0
2017-06-06,11.34,11.4,10.66,11.03,602238,0
2017-06-07,11.03,11.1724,10.27,10.62,673839,0
2017-06-08,7.35,8.23,6.13,6.24,8303332,0
2017-06-09,6.35,6.86,6.03,6.46,3936880,0
2017-06-12,6.55,6.55,5.9,6.2,1543686,0
2017-06-13,6.18,6.3105,6.01,6.14,957648,0
2017-06-14,6.11,6.44,5.96,6.22,1020422,0
2017-06-15,6.22,6.28,5.95,6.07,759761,0
2017-06-16,6.03,6.19,5.95,6.12,567780,0
2017-06-19,6.1,6.41,6.08,6.32,623503,0
2017-06-20,6.3,7.04,6.23,6.75,1483891,0
2017-06-21,6.82,7.55,6.82,7.36,1836498,0
2017-06-22,7.49,7.73,7.21,7.4,1317165,0
2017-06-23,7.41,7.65,7.21,7.36,1564195,0
2017-06-26,7.41,7.57,7.25,7.31,592011,0
2017-06-27,7.31,7.42,7,7.1,749996,0
2017-06-28,7.1,7.5,7.02,7.29,677218,0
2017-06-29,7.28,7.47,7.11,7.35,664646,0
2017-06-30,7.36,7.42,7.2,7.35,534043,0
2017-07-03,7.35,7.64,7.31,7.5,257399,0
2017-07-05,7.51,7.555,7.4,7.5,582436,0
2017-07-06,7.48,7.65,7.36,7.5,664039,0
2017-07-07,7.52,7.82,7.5,7.69,641259,0
2017-07-10,7.7,8.19,7.46,7.63,995828,0
2017-07-11,7.65,7.81,7.58,7.64,527314,0
2017-07-12,7.71,7.74,7.5,7.67,491975,0
2017-07-13,7.65,7.85,7.52,7.73,691327,0
2017-07-14,7.74,7.82,7.38,7.38,508750,0
2017-07-17,7.36,7.68,7.33,7.37,388515,0
2017-07-18,7.35,7.43,7.04,7.19,417421,0
2017-07-19,7.25,7.44,7.13,7.22,181615,0
2017-07-20,7.22,7.44,7.13,7.34,262839,0
2017-07-21,7.38,7.39,7.12,7.26,239911,0
2017-07-24,7.28,7.35,7.14,7.32,288253,0
2017-07-25,7.4,7.4599,7.22,7.33,275718,0
2017-07-26,7.32,7.44,7.1501,7.35,293348,0
2017-07-27,7.37,7.4,6.97,7,566348,0
2017-07-28,7.5,7.85,7.2239,7.7,1187788,0
2017-07-31,7.64,7.75,7.16,7.22,578243,0
2017-08-01,7.24,7.46,7.105,7.4,401184,0
2017-08-02,7.42,7.48,6.82,6.86,615566,0
2017-08-03,6.85,7.12,6.8382,7.05,359342,0
2017-08-04,7.04,7.24,6.93,7.2,319883,0
2017-08-07,7.19,7.225,6.99,7.11,194886,0
2017-08-08,7.11,7.28,7.02,7.06,254827,0
2017-08-09,7.02,7.13,6.85,6.9,234851,0
2017-08-10,6.8213,6.8599,6.43,6.53,467894,0
2017-08-11,6.58,6.69,6.39,6.42,311303,0
2017-08-14,6.51,6.8,6.48,6.62,303775,0
2017-08-15,6.64,6.71,6.45,6.59,225186,0
2017-08-16,6.61,6.78,6.51,6.53,197057,0
2017-08-17,6.53,6.61,6.32,6.445,292210,0
2017-08-18,6.37,6.47,6.25,6.35,219157,0
2017-08-21,6.35,6.59,6.32,6.5,239900,0
2017-08-22,6.51,6.62,6.425,6.43,287124,0
2017-08-23,6.4,6.66,6.305,6.56,245700,0
2017-08-24,6.73,7.13,6.65,7.08,506992,0
2017-08-25,7.09,7.11,6.64,6.66,306123,0
2017-08-28,6.72,6.97,6.71,6.81,328340,0
2017-08-29,6.74,6.8821,6.56,6.69,252994,0
2017-08-30,6.69,7.19,6.585,7.1,696462,0
2017-08-31,7.11,8.15,7.101,8.12,2070302,0
2017-09-01,8.15,8.2376,7.3073,7.79,1152738,0
2017-09-05,7.86,7.93,7.51,7.74,435928,0
2017-09-06,7.8,7.98,7.64,7.79,654002,0
2017-09-07,9.56,14.48,9.5,13.6,28794543,0
2017-09-08,13.97,19.3,13.51,17.67,31292402,0
2017-09-11,18.1,18.29,15.43,16.64,10092961,0
2017-09-12,16.4,18.59,14.69,15.01,9030992,0
2017-09-13,15.28,15.44,13.6614,13.74,2802643,0
2017-09-14,14.15,14.2625,12.61,13.19,2579714,0
2017-09-15,13.24,13.7323,12.32,12.67,4208643,0
2017-09-18,12.83,12.96,11.94,12.11,2812031,0
2017-09-19,12.21,12.3799,11.16,11.88,3462188,0
2017-09-20,12.14,12.14,11.22,11.31,2720473,0
2017-09-21,11.25,11.47,10.77,10.81,1807355,0
2017-09-22,10.72,11.74,10.38,10.99,4794988,0
2017-09-25,11.6,11.7,9.89,10.09,4381888,0
2017-09-26,10.09,10.2494,8.935,9.1,3638077,0
2017-09-27,9.21,9.47,9.01,9.16,2477262,0
2017-09-28,9.14,9.85,8.83,9.8,3278780,0
2017-09-29,9.79,10.6,9.51,10.18,3485225,0
2017-10-02,10.07,10.649,10.05,10.39,2213440,0
2017-10-03,10.43,11.04,10.161,10.91,2813878,0
2017-10-04,10.92,12.91,10.671,11.87,9444304,0
2017-10-05,11.88,12.08,10.68,11.53,3799067,0
2017-10-06,11.35,11.46,10.6,10.69,2370261,0
2017-10-09,10.86,11.328,10.7,10.9,1631630,0
2017-10-10,10.88,11.12,10.46,11.06,1653483,0
2017-10-11,11.02,11.16,10.8402,10.96,931308,0
2017-10-12,10.89,11.33,10.79,11.25,1128602,0
2017-10-13,12.49,12.5,10.6768,10.75,3580004,0
2017-10-16,10.77,11.0599,10.06,10.24,2115586,0
2017-10-17,10.27,10.3874,9.8,10.16,1377808,0
2017-10-18,10.17,10.3,9.82,10.18,1418142,0
2017-10-19,10.2,10.34,10.02,10.29,1050890,0
2017-10-20,10.22,10.36,10.02,10.08,956017,0
2017-10-23,10.09,10.22,9.7,9.77,1282145,0
2017-10-24,9.77,9.91,9.58,9.68,1540667,0
2017-10-25,9.67,9.84,9.25,9.4,1332025,0
2017-10-26,9.21,9.57,9.17,9.51,1124587,0
2017-10-27,9.57,9.63,9.235,9.52,950432,0
2017-10-30,9.68,9.89,9.27,9.43,839520,0
2017-10-31,9.45,9.6479,9.2,9.36,801466,0
2017-11-01,9.33,9.53,9.1643,9.24,843499,0
2017-11-02,9.5,9.55,8.4,8.57,1692385,0
2017-11-03,8.56,9.07,8.31,8.87,1354141,0
2017-11-06,8.92,9.05,8.57,8.98,1124768,0
2017-11-07,9.02,9.06,8.56,8.6,966299,0
2017-11-08,8.58,9,8.58,8.88,820388,0
2017-11-09,8.83,8.9948,8.67,8.87,1146884,0
2017-11-10,8.75,9.18,8.74,9.02,1035536,0
