Date,Open,High,Low,Close,Volume,OpenInt
2013-06-20,15.8,17.4,15.63,16.49,3371419,0
2013-06-21,16.75,17.72,16.5,17.5,181646,0
2013-06-24,17.25,17.81,16.33,17.35,146261,0
2013-06-25,17.41,17.92,17.377,17.54,116312,0
2013-06-26,16.82,17,15.7,16.045,1056150,0
2013-06-27,16.1,16.19,13.035,13.63,580511,0
2013-06-28,13.48,15.18,13.48,15,166105,0
2013-07-01,14.85,15.074,14.42,15,59048,0
2013-07-02,15.51,17.39,15.044,16.13,90767,0
2013-07-03,16.24,16.24,15.16,15.16,12956,0
2013-07-05,15.85,16.23,15.025,15.2,12601,0
2013-07-08,15.2,15.92,15.19,15.92,72807,0
2013-07-09,15.97,15.99,15.31,15.515,13834,0
2013-07-10,15.5,15.8,15.2,15.8,45303,0
2013-07-11,16.03,16.5,15.83,16.34,87186,0
2013-07-12,16.94,16.95,16.312,16.94,82140,0
2013-07-15,17.37,17.7,16.22,17.17,188750,0
2013-07-16,18.5,18.5,16.51,16.57,249747,0
2013-07-17,16.78,17.82,16.75,17.82,210827,0
2013-07-18,18,18.47,17.88,18.4,149319,0
2013-07-19,17.78,18.41,17.09,17.75,251302,0
2013-07-22,17.7,17.7,16.75,16.98,172049,0
2013-07-23,17.02,17.22,16.4,16.77,148788,0
2013-07-24,16.74,16.74,15.91,16.1,93703,0
2013-07-25,16.11,16.23,15.5,16.14,84283,0
2013-07-26,16.18,17.33,16.18,16.57,61367,0
2013-07-29,16.67,16.87,16.35,16.55,15361,0
2013-07-30,16.77,16.889,15.58,15.58,239279,0
2013-07-31,15.49,16.035,14.41,15.66,87846,0
2013-08-01,15.64,16.1,14.26,14.62,183135,0
2013-08-02,14.73,14.73,13.88,14.06,186805,0
2013-08-05,14.06,15.17,14,14.92,47002,0
2013-08-06,15,15.2,14.315,14.53,194996,0
2013-08-07,14.49,15.83,14.42,14.86,156067,0
2013-08-08,15.08,15.7,14.71,14.95,206692,0
2013-08-09,15.2,15.999,15.2,15.42,18669,0
2013-08-12,15.35,15.71,14.861,15.46,52589,0
2013-08-13,15.58,15.58,14.56,15,103003,0
2013-08-14,15.18,15.75,14.35,15.64,179336,0
2013-08-15,15.02,15.58,15.02,15.55,17271,0
2013-08-16,15.58,16.1,15.44,15.66,19874,0
2013-08-19,15.5,16,15.5,15.86,15665,0
2013-08-20,15.7,16.03,15.44,15.63,43888,0
2013-08-21,15.56,15.75,15.34,15.59,6203,0
2013-08-22,15.73,16.16,15,16.15,27054,0
2013-08-23,15.94,16.52,15.04,15.82,6822,0
2013-08-26,16.86,16.99,15.56,16.2,23999,0
2013-08-27,16.36,16.914,16.36,16.57,15503,0
2013-08-28,16.54,17.32,16.34,16.62,43392,0
2013-08-29,16.96,17.51,16.96,17.49,25257,0
2013-08-30,17.64,18.25,17.64,17.94,91164,0
2013-09-03,19.09,19.09,17.76,18.15,84312,0
2013-09-04,18.3,18.95,17.95,18.74,237778,0
2013-09-05,18.95,19.25,18.6,19.1,32614,0
2013-09-06,19.45,19.45,18.67,19.07,11630,0
2013-09-09,19.11,21.01,18.13,20.88,142610,0
2013-09-10,21.01,22.37,20.83,21.86,151405,0
2013-09-11,21.99,21.99,19.58,20.4,65233,0
2013-09-12,20.49,20.85,20,20.42,70285,0
2013-09-13,21.2,21.9,20.3,21.34,69392,0
2013-09-16,21.43,21.44,20.3,20.78,82553,0
2013-09-17,20.35,20.89,19.39,19.76,58878,0
2013-09-18,19.66,19.74,18.35,19.73,69890,0
2013-09-19,19.77,20.15,19.03,19.52,47420,0
2013-09-20,18.77,19.32,17.46,17.88,125048,0
2013-09-23,17.9,24.38,17.9,22.48,552492,0
2013-09-24,22.37,23,20.25,21.39,212200,0
2013-09-25,21.4,22.23,20.84,21.84,126400,0
2013-09-26,21.99,22.51,20.53,21.45,124393,0
2013-09-27,21.23,21.77,20.17,21.37,168000,0
2013-09-30,21.31,21.79,19.85,21.46,906000,0
2013-10-01,21.45,22.42,20.78,22.39,182000,0
2013-10-02,22.3,22.3,20.19,20.36,94900,0
2013-10-03,20.31,20.6,19.2,19.39,109900,0
2013-10-04,19.27,19.6,18.84,19.03,75360,0
2013-10-07,18.83,19.34,18.83,19.11,51000,0
2013-10-08,19.05,19.84,16.52,16.84,158900,0
2013-10-09,16.8,17.22,15.35,16.87,248700,0
2013-10-10,17.24,17.59,15.59,17.43,140600,0
2013-10-11,18.41,18.41,16.45,17.2,104700,0
2013-10-14,17.05,18.28,16.81,17.76,113500,0
2013-10-15,17.67,18.91,16.9,18.28,88200,0
2013-10-16,18.21,18.64,17.39,18.44,63400,0
2013-10-17,18.41,19.67,18.41,19.47,91419,0
2013-10-18,19.47,19.79,18.67,19.24,48500,0
2013-10-21,19.2,20.75,18.5,20.52,76600,0
2013-10-22,20.5,21.93,20.39,21.24,263200,0
2013-10-23,21.08,21.95,17.74,20.73,105700,0
2013-10-24,20.66,20.78,20.35,20.48,71600,0
2013-10-25,20.57,20.77,20.34,20.71,429300,0
2013-10-28,20.98,20.98,19.93,20.43,57100,0
2013-10-29,20.42,20.5,19.25,19.82,87100,0
2013-10-30,19.76,19.8,18.2,18.29,38600,0
2013-10-31,18.27,19,17.69,18.042,75966,0
2013-11-01,17.67,19,16.51,17.5,338300,0
2013-11-04,17.51,18.38,16.57,18.29,214900,0
2013-11-05,18.27,18.9,17.97,17.98,67600,0
2013-11-06,18.12,18.33,16.9,17.25,279860,0
2013-11-07,17.27,17.3,16.17,16.7,101900,0
2013-11-08,16.68,17.31,16.66,16.86,61780,0
2013-11-11,16.86,17.2,16.25,17.03,83300,0
2013-11-12,16.96,17.12,15.62,16.42,138300,0
2013-11-13,16.34,16.65,16.05,16.31,41400,0
2013-11-14,17.29,17.34,15.42,15.87,114300,0
2013-11-15,15.86,16.1,14.48,14.56,259359,0
2013-11-18,14.59,14.73,13.15,13.59,88200,0
2013-11-19,13.56,14.31,13.27,14.16,79400,0
2013-11-20,15.25,15.25,13.93,14.06,95200,0
2013-11-21,14.04,15.52,13.81,14.75,53863,0
2013-11-22,14.78,15.48,14.69,14.75,50800,0
2013-11-25,14.35,14.89,14.33,14.71,18566,0
2013-11-26,14.76,15.4,14.47,15,96200,0
2013-11-27,15.12,15.82,14.66,15.48,29365,0
2013-11-29,15.58,16.98,15.38,15.67,28350,0
2013-12-02,15.75,16.61,15.22,15.61,66490,0
2013-12-03,15.63,15.65,15.2,15.59,49700,0
2013-12-04,15.45,15.93,15.34,15.68,60500,0
2013-12-05,15.73,16.19,15.51,15.98,44700,0
2013-12-06,16.11,16.92,15.97,16.62,55902,0
2013-12-09,16.83,17.26,16.7,16.99,72200,0
2013-12-10,16.98,17.26,16.02,16.47,41700,0
2013-12-11,16.48,16.48,15.6,15.96,44723,0
2013-12-12,15.92,17.13,15.92,16.77,85700,0
2013-12-13,16.86,17.16,15.63,16.98,114500,0
2013-12-16,17.15,19.57,16.94,19.34,540200,0
2013-12-17,19.3,19.72,18.61,19.15,325300,0
2013-12-18,19.22,19.3,18.69,19,181200,0
2013-12-19,18.93,18.97,18.46,18.77,77228,0
2013-12-20,18.75,19.12,18.05,18.84,780500,0
2013-12-23,18.83,18.83,17.64,18.41,200000,0
2013-12-24,18.2,19.2,17.9,19.1,87226,0
2013-12-26,19,19.2,17.77,18.31,103800,0
2013-12-27,18.3,18.3,17.62,17.8,75700,0
2013-12-30,17.99,17.99,17.44,17.5,45600,0
2013-12-31,17.5,17.58,16.93,16.97,124600,0
2014-01-02,16.73,17.18,16.32,16.74,101140,0
2014-01-03,16.76,17.51,16.211,17.45,67153,0
2014-01-06,17.72,17.72,16.47,16.72,27613,0
2014-01-07,16.78,17.09,16.25,16.71,59300,0
2014-01-08,16.85,17.84,16.85,17.75,110500,0
2014-01-09,17.99,18.27,17.78,18.04,79586,0
2014-01-10,18,20.22,17.93,19.5,149235,0
2014-01-13,19.75,20.79,19.3,19.87,176300,0
2014-01-14,19.89,21.96,19.87,21.87,212483,0
2014-01-15,21.96,24.99,21.77,24.64,437700,0
2014-01-16,25,27.65,24.43,26.55,782900,0
2014-01-17,26.96,30,26.5,29.32,481800,0
2014-01-21,29.32,30.4,28.54,28.96,432387,0
2014-01-22,28.73,28.82,26.76,26.84,545900,0
2014-01-23,26.92,27.01,25.21,26.22,257600,0
2014-01-24,21.75,27.67,21.75,26.9,1081600,0
2014-01-27,26.63,27.75,26.16,26.91,274400,0
2014-01-28,27.01,27.67,26.62,27.05,482000,0
2014-01-29,26.8,26.9,25.49,25.71,285592,0
2014-01-30,24.8,27.42,24.8,26.83,464800,0
2014-01-31,26.35,26.77,25.83,26.07,153100,0
2014-02-03,26.05,26.89,22.19,22.3,139705,0
2014-02-04,22.47,23.85,22.37,23,149528,0
2014-02-05,22.26,22.94,21.67,21.91,173965,0
2014-02-06,22.03,22.34,21.803,22.02,198435,0
2014-02-07,22.13,23.09,21.75,22.76,90610,0
2014-02-10,23.09,25.62,22.83,25.02,93487,0
2014-02-11,25.05,25.05,23.41,23.48,111834,0
2014-02-12,22.88,25.49,22.87,25.13,103431,0
2014-02-13,25.6,26.4,24.69,26.03,2363456,0
2014-02-14,25.91,27.73,25.91,26.62,189288,0
2014-02-18,27.64,29.17,27.46,28.43,293523,0
2014-02-19,28.32,28.99,27.94,28.55,143351,0
2014-02-20,28.77,30.57,28.527,30.25,454130,0
2014-02-21,30.2,31,29.6,29.96,394017,0
2014-02-24,29.83,30.46,29.61,29.92,176546,0
2014-02-25,29.9,33.02,29.028,32.21,262048,0
2014-02-26,32.12,33.74,31.2,32.35,230127,0
2014-02-27,32.15,34.22,31.856,33.97,214713,0
2014-02-28,34.2,34.62,30.055,31.36,469725,0
2014-03-03,30.8,32.71,29.48,32.38,356837,0
2014-03-04,32.71,34.29,31.58,33.86,205629,0
2014-03-05,33.87,34.05,33.22,33.83,186764,0
2014-03-06,33.84,34.65,32.676,33.38,233164,0
2014-03-07,32.81,33.35,28.23,31,615975,0
2014-03-10,30.85,31.31,29.77,31.05,209603,0
2014-03-11,31.14,32,30.26,31.62,170784,0
2014-03-12,31.01,32.19,31,32.13,243581,0
2014-03-13,32.05,32.49,31,31.98,353248,0
2014-03-14,31.77,31.94,30.56,30.99,225066,0
2014-03-17,31.23,31.3,30.41,30.81,225262,0
2014-03-18,30.73,32.06,30.43,31.75,178990,0
2014-03-19,31.68,32.38,30.94,31.6,104423,0
2014-03-20,31.44,32,30.52,31.81,172622,0
2014-03-21,31.83,31.83,28.08,31.01,1144467,0
2014-03-24,31.1,31.22,25.62,26.5,447967,0
2014-03-25,26.7,27.81,26.308,27.32,304832,0
2014-03-26,27.44,27.86,25.69,26.07,274000,0
2014-03-27,26.14,27.39,25.37,27.19,205218,0
2014-03-28,27.22,27.872,24.565,24.86,253791,0
2014-03-31,25.07,26.5,24.85,26.14,236992,0
2014-04-01,25.81,28,25.76,27.08,126898,0
2014-04-02,27.77,27.9,25,25.1,147245,0
2014-04-03,26.43,26.43,23.52,23.84,156693,0
2014-04-04,24.01,24.88,21.34,22.4,336862,0
2014-04-07,23.17,23.82,21.47,23.42,192355,0
2014-04-08,23.5,24.43,22.55,23.09,146610,0
2014-04-09,23.5,23.76,22.53,23.48,143360,0
2014-04-10,23.34,24.205,19.92,20.39,234558,0
2014-04-11,20.15,21.54,19.1,19.35,347764,0
2014-04-14,19.55,20.02,17.87,18.82,457383,0
2014-04-15,18.79,19.87,17.17,19.04,427752,0
2014-04-16,18.9,20.39,18.89,19.77,704446,0
2014-04-17,19.9,20.26,18.58,18.78,131260,0
2014-04-21,20.132,20.222,18.35,18.58,193775,0
2014-04-22,18.72,21.06,18.72,20.72,354259,0
2014-04-23,20.3,20.36,18.72,18.8,306259,0
2014-04-24,18.932,20.645,17.575,18.83,492429,0
2014-04-25,18.17,18.81,17.59,17.91,174715,0
2014-04-28,18.05,18.45,15.98,17.43,194393,0
2014-04-29,17.61,19.64,17.33,19.35,191761,0
2014-04-30,19.2,19.75,17.33,19.54,152023,0
2014-05-01,19.15,20.88,18.65,20.52,158586,0
2014-05-02,19.56,20.69,18,18.14,135502,0
2014-05-05,18,19.13,17.621,18.67,103404,0
2014-05-06,18.68,19.06,17.34,17.44,160796,0
2014-05-07,17.62,17.96,16.8,17.6,220799,0
2014-05-08,17.5,18.253,16.99,17.39,233372,0
2014-05-09,17.24,17.24,16.188,16.96,135354,0
2014-05-12,17.14,18.36,17.022,17.4,319223,0
2014-05-13,17.34,17.81,16.634,16.79,123146,0
2014-05-14,16.66,17.35,16.354,16.5,95861,0
2014-05-15,16.33,16.58,15.03,15.17,172372,0
2014-05-16,15.04,15.12,14.52,15.07,102028,0
2014-05-19,14.94,16.32,14.94,15.64,75700,0
2014-05-20,15.49,15.49,14.58,14.94,96276,0
2014-05-21,14.9,15,14.51,14.67,96301,0
2014-05-22,14.66,15.35,14.53,15.32,281227,0
2014-05-23,27.69,28.75,19.8,20.03,10193433,0
2014-05-27,20.23,21.48,19.57,21.18,1163624,0
2014-05-28,21.3,25.72,20.88,24.37,1468353,0
2014-05-29,25.3,25.3,22.91,23.25,467943,0
2014-05-30,23.36,24.45,22.55,23.71,469813,0
2014-06-02,23.7,23.94,22.4,22.7,322998,0
2014-06-03,22.7,22.85,21.15,21.66,255245,0
2014-06-04,21.64,22.282,21.07,22.15,315508,0
2014-06-05,22.85,24.65,22.44,24.28,439109,0
2014-06-06,24.28,24.937,24.04,24.54,271638,0
2014-06-09,24.6,25.97,24.221,24.9,334424,0
2014-06-10,25,25.87,24.43,25.38,211400,0
2014-06-11,25.22,25.99,24.8,25.87,309419,0
2014-06-12,25.55,25.82,24.88,25.35,175786,0
2014-06-13,25.57,25.57,24.06,25.23,168073,0
2014-06-16,25.33,25.65,24.65,25.3,299985,0
2014-06-17,25.4,25.81,24.94,25.48,160955,0
2014-06-18,25.37,26.35,24.91,26.23,308889,0
2014-06-19,26.2,26.45,25.28,26.15,253313,0
2014-06-20,26.25,26.98,25.61,26.76,702610,0
2014-06-23,26.9,26.916,25.65,26.6,270170,0
2014-06-24,26.55,26.98,25.78,26.23,189651,0
2014-06-25,25.97,26.99,25.6,26.75,211649,0
2014-06-26,26.88,26.99,26.265,26.78,225441,0
2014-06-27,26.8,27.98,26.47,27.5,1946824,0
2014-06-30,27.7,28.48,25.8,26.14,315684,0
2014-07-01,26.29,28.5,26.28,27.9,435612,0
2014-07-02,27.66,28.31,26.92,27.22,187500,0
2014-07-03,27.35,27.74,26.8,27.26,66205,0
2014-07-07,27.99,27.99,26.02,26.71,267166,0
2014-07-08,26.7,26.7,24.57,25.05,228112,0
2014-07-09,25.1,25.99,24.43,25.13,231472,0
2014-07-10,24.02,25.25,23.58,24.42,197523,0
2014-07-11,24.34,25.93,24.16,24.51,110367,0
2014-07-14,24.8,24.97,24.14,24.58,68950,0
2014-07-15,24.5,24.62,23.21,24.31,232053,0
2014-07-16,24.45,24.45,23.155,23.48,167984,0
2014-07-17,23.05,24.52,22.9,23.19,243452,0
2014-07-18,22.75,23.89,22.7,23.82,150587,0
2014-07-21,23.55,24.9,22.86,24.53,104782,0
2014-07-22,25.04,27.17,25.04,26.92,254094,0
2014-07-23,27.31,28.45,27.21,28.35,316992,0
2014-07-24,28.61,29.1,27.55,27.9,232416,0
2014-07-25,27.62,28.13,27.18,27.8,248603,0
2014-07-28,27.5,27.96,26.64,27.27,301735,0
2014-07-29,27.12,28.57,26.935,27.97,124703,0
2014-07-30,28.33,29.95,27.56,28.99,199659,0
2014-07-31,28.28,28.352,26.34,26.42,171381,0
2014-08-01,26.89,28.32,26.13,27.74,265628,0
2014-08-04,27.98,28.99,26.02,28.88,466258,0
2014-08-05,28.52,30.48,28.1,30.27,436111,0
2014-08-06,29.74,30.7,29.55,30.4,263279,0
2014-08-07,30.1,30.1,27.14,27.38,361643,0
2014-08-08,27.25,27.25,26.085,26.61,195256,0
2014-08-11,26.78,28.26,26.56,27.96,299157,0
2014-08-12,27.7,28.86,27.57,28.6,284659,0
2014-08-13,28.95,30.49,28.77,30.46,250890,0
2014-08-14,30.3,32.32,30.3,32.22,306707,0
2014-08-15,32.57,33.74,32.57,33.42,523387,0
2014-08-18,34.25,34.35,33.27,33.87,446863,0
2014-08-19,33.93,33.955,32.29,32.57,214098,0
2014-08-20,32.36,32.36,30.94,31.01,178977,0
2014-08-21,31.97,31.97,29.52,29.79,186414,0
2014-08-22,29.68,30.17,29.14,30,181157,0
2014-08-25,30.51,32.26,30.23,31.77,194210,0
2014-08-26,31.69,32.55,31.68,32.33,251573,0
2014-08-27,32.45,33.328,31.181,32,251811,0
2014-08-28,31.54,32.19,29.7,31.33,308484,0
2014-08-29,31.36,31.78,30.1,31.66,221390,0
2014-09-02,32.27,32.27,30.61,31.02,134372,0
2014-09-03,31.19,31.89,30.24,30.54,190820,0
2014-09-04,30.62,30.782,29.59,29.77,195480,0
2014-09-05,29.55,31.24,29.18,30.96,211627,0
2014-09-08,31.49,33.98,30.97,33.92,451168,0
2014-09-09,33.7,36.165,33.576,33.74,585295,0
2014-09-10,33.54,34.03,32.7,33.89,263837,0
2014-09-11,32.68,34.11,32.21,33.86,246769,0
2014-09-12,33.66,33.928,32.44,32.72,183326,0
2014-09-15,36.5,37.96,34.643,36.48,656823,0
2014-09-16,35.91,36.49,35.05,36.21,369394,0
2014-09-17,36,38.55,36,38.38,338201,0
2014-09-18,38.21,40.67,38.21,40.1,474394,0
2014-09-19,40.5,41.45,39.36,40.93,690707,0
2014-09-22,41.02,41.72,39.11,41.1,281403,0
2014-09-23,41.77,41.9,39.7,40.45,281572,0
2014-09-24,41.7,43.98,40.755,43.69,365884,0
2014-09-25,43.5,46.28,43.5,44.47,851982,0
2014-09-26,44.54,47.2,43.68,46.34,419572,0
2014-09-29,46,47,45.1,45.62,444016,0
2014-09-30,45.35,45.35,43.8,44.01,412880,0
2014-10-01,43.97,44.274,41.56,42.74,407075,0
2014-10-02,42.52,45.21,42.04,45.18,262919,0
2014-10-03,45.85,46.862,45.35,45.83,268262,0
2014-10-06,43.64,44.01,40.42,41.11,508424,0
2014-10-07,41,42.02,39.931,40.43,291586,0
2014-10-08,39.65,40.55,37.66,39.42,526803,0
2014-10-09,38.28,38.58,35.41,36.59,569963,0
2014-10-10,36.15,36.75,34.15,34.59,1622123,0
2014-10-13,34.43,36.84,33.98,35.59,602008,0
2014-10-14,34.76,38,34.5,36.9,643817,0
2014-10-15,33.82,38.47,33.02,37.07,573925,0
2014-10-16,36.37,37.9,35.57,37.55,521490,0
2014-10-17,38.06,38.12,36.93,37.03,476515,0
2014-10-20,36.84,37.96,36.83,37.56,293627,0
2014-10-21,37.61,38.03,36.72,37.9,365422,0
2014-10-22,38.25,38.38,36.57,36.97,282022,0
2014-10-23,37.74,38.56,37.048,37.96,608370,0
2014-10-24,37.79,38.32,35.59,36.45,646538,0
2014-10-27,36.67,37.69,35.96,37.63,299601,0
2014-10-28,37.9,41.74,37.6,41.3,509147,0
2014-10-29,41.01,41.49,38.781,39.63,435236,0
2014-10-30,39.39,42.77,39.32,40.73,465612,0
2014-10-31,42,42,39.97,40.87,517989,0
2014-11-03,40.87,42.01,40.54,41.32,329513,0
2014-11-04,40.74,41.85,40.22,40.82,224660,0
2014-11-05,41.36,41.36,38.61,38.97,283511,0
2014-11-06,39.29,42.24,38.99,42.17,422631,0
2014-11-07,41.9,41.9,39.781,40.24,285274,0
2014-11-10,40.03,41.68,39.68,41.67,319798,0
2014-11-11,41.23,42.1,40.51,40.72,318050,0
2014-11-12,40.27,41.98,40.08,41.32,226019,0
2014-11-13,40.82,42,40.5,41.19,381302,0
2014-11-14,40.58,41.05,38.68,38.89,199951,0
2014-11-17,39.03,40.47,38.5,39.19,167107,0
2014-11-18,39.19,40.75,38.94,40.06,266606,0
2014-11-19,40.32,40.43,38.62,38.87,240135,0
2014-11-20,38.87,40.17,38.78,39.44,101892,0
2014-11-21,40.17,40.25,38.97,39.77,187821,0
2014-11-24,42,44.66,39.92,44.41,633685,0
2014-11-25,44.66,45.99,42.16,44.61,600068,0
2014-11-26,44.59,45.357,43.92,44.82,255593,0
2014-11-28,45.25,46.59,44.56,44.75,131115,0
2014-12-01,44.78,45.18,43.05,43.22,207830,0
2014-12-02,43.1,48.67,42.51,47.78,548599,0
2014-12-03,48.51,48.64,45.7,46.9,245083,0
2014-12-04,47.75,50.3,46.42,46.91,768932,0
2014-12-05,47.2,49.78,47.2,49.5,430893,0
2014-12-08,49.64,53.225,49.64,52.29,494766,0
2014-12-09,52.25,56.98,50.41,55,1007648,0
2014-12-10,55.01,55.85,53.02,53.33,587767,0
2014-12-11,54.01,56.458,53.873,55.33,558314,0
2014-12-12,54.36,56.84,53.77,55.87,364354,0
2014-12-15,56.44,56.99,50.15,50.45,601378,0
2014-12-16,50,50.76,48.39,48.42,462937,0
2014-12-17,48.07,51.27,48.07,50.88,403093,0
2014-12-18,54.7,54.99,52.6,54.96,510280,0
2014-12-19,57.5,57.5,54.88,56.69,1629334,0
2014-12-22,55.74,57.35,54.7,55.25,350173,0
2014-12-23,55.75,56.59,50.5,50.9,638737,0
2014-12-24,52.5,53.29,50.836,51.66,210888,0
2014-12-26,51.67,54.04,51.396,53.37,155699,0
2014-12-29,53.07,54.495,52.32,53.62,127810,0
2014-12-30,53.59,54.5,52.58,52.8,185518,0
2014-12-31,52.6,54.19,51.61,51.77,292979,0
2015-01-02,52.53,52.81,50.03,51,280401,0
2015-01-05,50.59,53.96,50.17,52.68,352351,0
2015-01-06,53.19,54.15,49.93,51.07,279132,0
2015-01-07,51.31,53.89,51.31,53.21,279397,0
2015-01-08,53.95,56.56,53.09,54.18,291487,0
2015-01-09,54.45,54.45,51.81,53.62,177197,0
2015-01-12,54,54.18,52.52,53.7,202144,0
2015-01-13,53.75,59.07,53.75,57.33,444316,0
2015-01-14,56.61,58.99,56.25,57.46,248718,0
2015-01-15,57.04,58.73,56,57.62,531570,0
2015-01-16,57.32,58.84,56.24,58.6,285928,0
2015-01-20,59.13,61.17,58.25,59.8,751297,0
2015-01-21,59.68,60.39,57.59,57.92,404502,0
2015-01-22,58,58.797,53,55.54,988300,0
2015-01-23,56.21,57.54,54.87,55.59,373475,0
2015-01-26,55.23,56.41,53.71,55.93,329840,0
2015-01-27,55.03,56.03,53.81,54.96,210789,0
2015-01-28,55.34,56.05,52.73,53.99,309791,0
2015-01-29,54.21,55.65,53.54,55.43,235943,0
2015-01-30,55.14,56.58,54.29,54.91,248834,0
2015-02-02,55.33,55.62,52.22,53.69,593690,0
2015-02-03,53.18,54.27,48.35,50.22,372501,0
2015-02-04,50.03,50.22,46.915,48.15,438891,0
2015-02-05,48.56,52,48.305,51.71,224174,0
2015-02-06,51.49,53.6,50.12,50.56,209029,0
2015-02-09,50.23,51.145,48.69,49.9,161255,0
2015-02-10,50.29,52.17,49.71,51.8,167080,0
2015-02-11,51.5,53.83,51.16,51.78,133664,0
2015-02-12,52.54,54.39,51.7,54.11,195989,0
2015-02-13,54.14,55.29,52.438,53.37,142512,0
2015-02-17,53.885,55.165,53.1,53.83,274306,0
2015-02-18,53.85,55.32,51.82,55.3,289427,0
2015-02-19,55.77,56.59,54.49,55.31,227799,0
2015-02-20,55.45,55.8,54.53,55.19,198083,0
2015-02-23,54.89,68.44,54.67,64.96,2357945,0
2015-02-24,67.11,71.53,64.46,71.16,2161617,0
2015-02-25,71.57,74.93,70.61,73.59,1683889,0
2015-02-26,73.74,74.85,71.29,73.46,754875,0
2015-02-27,70.5,75.94,69.76,71.33,1028708,0
2015-03-02,69.27,71.46,68.4,70.29,904000,0
2015-03-03,70.99,70.99,66.11,69.08,1049000,0
2015-03-04,69.16,71.89,68.08,70.46,628600,0
2015-03-05,71.56,73.3,71.56,72.72,700900,0
2015-03-06,72.57,73.24,71.02,71.13,431100,0
2015-03-09,71.13,72.37,70,71.04,614300,0
2015-03-10,70.82,73.1,69.86,72.24,566500,0
2015-03-11,72.05,75.24,71.52,74.57,590700,0
2015-03-12,74.88,76.22,73.63,75.04,599900,0
2015-03-13,74.21,76.64,73.2,73.27,786800,0
2015-03-16,73.6,74.69,72,73.71,485100,0
2015-03-17,72.91,77.87,72.49,77.53,556300,0
2015-03-18,77.5,77.72,71.25,71.55,807400,0
2015-03-19,71.39,73.21,68.02,69.23,1021800,0
2015-03-20,69.77,70.88,66.82,70.05,1278700,0
2015-03-23,69.9,70.87,68.34,68.82,576700,0
2015-03-24,68.32,69.54,65.55,66.03,933400,0
2015-03-25,65.62,65.77,61.73,62.22,1307000,0
2015-03-26,61.6,62.04,58.29,60.47,1335600,0
2015-03-27,60.55,64.84,60.05,62.62,695100,0
2015-03-30,63.86,64.98,61.2,64.85,605300,0
2015-03-31,64.66,64.82,60.62,60.85,685300,0
2015-04-01,61,63.14,58.1,62.38,705900,0
2015-04-02,62.69,64.96,61.45,64.86,709800,0
2015-04-06,64.71,67.6,64.21,66.11,697700,0
2015-04-07,65.78,68.505,65.16,66.15,455217,0
2015-04-08,66.55,69.5,66.25,69.49,705100,0
2015-04-09,72.95,78.72,68.88,71.77,1574688,0
2015-04-10,71.94,72.71,69.63,71.66,470500,0
2015-04-13,72.37,73.94,70.66,71.12,466700,0
2015-04-14,71.18,72.14,69.01,69.09,382100,0
2015-04-15,69.37,69.73,66.552,67.35,504917,0
2015-04-16,70.16,72.926,68.85,70.99,1180466,0
2015-04-17,70.46,71.97,69.6,70.74,686100,0
2015-04-20,71.53,71.905,69.1,69.46,491369,0
2015-04-21,69.67,71.49,69.5,70.98,408773,0
2015-04-22,71.01,72.31,69.53,70.98,528454,0
2015-04-23,74.4,74.4,71.33,71.36,884400,0
2015-04-24,70.89,73.01,70.42,70.48,337800,0
2015-04-27,70.3,70.47,63.37,65.84,994800,0
2015-04-28,66.41,67.3,62.94,64.52,538400,0
2015-04-29,63.94,66.16,61.7,62.48,377300,0
2015-04-30,62.3,63.15,57.81,58.75,1400100,0
2015-05-01,59.47,61,58.01,59.86,710500,0
2015-05-04,59.26,61.88,59.2,60.84,684600,0
2015-05-05,55.5,58.2,52.37,53.13,1991300,0
2015-05-06,54.99,58.83,53.26,55,1153765,0
2015-05-07,55.35,56.43,53.575,55.13,878448,0
2015-05-08,55.5,57.05,53.82,54.04,730900,0
2015-05-11,54.29,56.79,54.29,54.89,684000,0
2015-05-12,54.13,55.05,53.17,54.97,693382,0
2015-05-13,55.14,56.17,54.63,55.51,525200,0
2015-05-14,55.5,55.65,53.44,54.33,347900,0
2015-05-15,53.41,55.59,51.78,52.09,912158,0
2015-05-18,52.43,54.24,51.5,51.99,1236403,0
2015-05-19,52.48,52.75,50.47,51.09,751400,0
2015-05-20,51.68,54.89,51.32,53.94,679400,0
2015-05-21,54,55.37,53.98,55.21,961500,0
2015-05-22,55.73,56.69,53.93,55.01,1054300,0
2015-05-26,54.86,55.75,54.34,54.53,552708,0
2015-05-27,54.53,56.69,54.52,56.35,667200,0
2015-05-28,56.11,56.51,54.77,55.85,523171,0
2015-05-29,55.51,58.45,55.35,58.09,566500,0
2015-06-01,58,58.49,55.91,56.63,621300,0
2015-06-02,55.91,57.479,55.76,57.05,650623,0
2015-06-03,56.67,58.76,56.21,58.01,459400,0
2015-06-04,57.43,58.82,55.46,56.45,396100,0
2015-06-05,56.36,57.46,54.93,56.92,367800,0
2015-06-08,56,57.08,53.23,54.55,866200,0
2015-06-09,54.3,54.34,52.01,53.54,579348,0
2015-06-10,54.07,54.38,52.91,53.9,352581,0
2015-06-11,53.17,54.55,52.05,52.5,838679,0
2015-06-12,52.53,52.87,50.94,51.06,565300,0
2015-06-15,50.71,51.13,48.75,50.25,523600,0
2015-06-16,50.2,50.21,46.17,47.69,1199500,0
2015-06-17,47.63,49.36,47.26,47.91,410500,0
2015-06-18,48.48,50.37,48.27,49.41,504400,0
2015-06-19,49.3,49.87,48.52,49.23,524900,0
2015-06-22,49.03,52.55,47.91,52.44,645400,0
2015-06-23,52.98,53.75,50.95,52.71,520605,0
2015-06-24,52.7,53.51,51.06,51.48,391700,0
2015-06-25,51.96,52.39,49.9,51.06,481200,0
2015-06-26,50.98,51.77,48.07,48.85,1553300,0
2015-06-29,47.95,49.53,46.91,47.43,507000,0
2015-06-30,46.92,48.75,46.92,48.13,371116,0
2015-07-01,49.02,49.5,47.33,47.84,313400,0
2015-07-02,47.86,48.4,45.91,47.83,517600,0
2015-07-06,47.39,48.46,46.64,47.63,457100,0
2015-07-07,47.56,48.06,45.35,46.89,332200,0
2015-07-08,46.05,47.08,44.13,44.48,312900,0
2015-07-09,45.1,45.5,44.19,44.74,404100,0
2015-07-10,45.54,47.53,44.84,46.49,337400,0
2015-07-13,46.87,49.19,46.64,47.64,415300,0
2015-07-14,48.13,50.11,47.5,48.94,459574,0
2015-07-15,53.46,57.25,51.74,56,1994525,0
2015-07-16,56.51,59.37,56,58.71,705400,0
2015-07-17,58.95,60.6,57.01,60.19,1002100,0
2015-07-20,60.75,62.15,58.8,61.85,821600,0
2015-07-21,62.05,62.11,56.97,57.62,578500,0
2015-07-22,57.05,59.9,56.9,59.62,578200,0
2015-07-23,59.45,60.76,58.86,59.88,610000,0
2015-07-24,58.9,60.93,57.65,58.12,577700,0
2015-07-27,57.56,57.87,53.3,53.38,775200,0
2015-07-28,53.54,54.61,52.11,53.88,752900,0
2015-07-29,53.56,53.56,49.86,51.02,561200,0
2015-07-30,51.27,51.69,49.66,50.74,516000,0
2015-07-31,50.85,52.2,49.89,51.21,548800,0
2015-08-03,51.24,53.89,50.9,51.88,638475,0
2015-08-04,51.58,52.31,49.1,49.76,525700,0
2015-08-05,49.96,51.39,49.09,49.37,378400,0
2015-08-06,49.62,50.68,45.58,45.69,464523,0
2015-08-07,45.54,45.93,42.08,43.25,776500,0
2015-08-10,43.55,45.04,42.89,43.34,591600,0
2015-08-11,40,41.301,37.142,39.665,2170320,0
2015-08-12,38.89,39.99,37.37,39.01,763300,0
2015-08-13,39.36,39.95,37.53,37.72,826300,0
2015-08-14,37.54,38.23,36.44,37.25,696800,0
2015-08-17,37.59,41.27,36.76,41.05,1131900,0
2015-08-18,40.44,40.67,39,39.12,559800,0
2015-08-19,39.69,39.69,37.29,38.43,679800,0
2015-08-20,38.07,38.66,36.08,36.11,588200,0
2015-08-21,35.11,36.88,34.19,35.08,762400,0
2015-08-24,32.25,35.42,29.08,32.7,796713,0
2015-08-25,36.72,37.88,35.45,35.75,1298300,0
2015-08-26,36.47,39.31,35.83,39.19,943800,0
2015-08-27,39.97,42,39.65,41.11,1086500,0
2015-08-28,40.89,41.33,39.5,40.62,458000,0
2015-08-31,40.24,41.48,38.01,38.19,406400,0
2015-09-01,37.23,38.81,36.51,36.93,530000,0
2015-09-02,37.76,38.78,36.77,38.36,494500,0
2015-09-03,38.5,39.6,37.43,37.84,773300,0
2015-09-04,37.37,38.42,36.68,38.03,295500,0
2015-09-08,38.98,39.81,37.85,39.54,443800,0
2015-09-09,40.11,40.75,36.53,36.88,696300,0
2015-09-10,36.63,38.1,36.16,37.92,538974,0
2015-09-11,37.67,38.27,36.4,37.8,551800,0
2015-09-14,38.04,38.2,36.8,37.92,384900,0
2015-09-15,37.85,38.04,36.87,37.14,357300,0
2015-09-16,37.15,37.7,33.75,34.52,1046500,0
2015-09-17,34.3,36.59,33.676,35.94,786202,0
2015-09-18,35.86,39.27,35.42,38.1,1607900,0
2015-09-21,38.47,38.97,32.88,35.23,1218500,0
2015-09-22,34.82,35.74,32.82,33.57,834200,0
2015-09-23,35.3,35.3,32.07,32.53,577000,0
2015-09-24,32.18,32.3,29.312,32.02,771280,0
2015-09-25,32.38,32.49,28.5,29.29,1097900,0
2015-09-28,29.13,29.55,26.21,27.01,841691,0
2015-09-29,27,28.59,24.63,25.11,991300,0
2015-09-30,26,28.34,24.75,26.7,1030100,0
2015-10-01,26.64,27.77,24.97,27.18,690100,0
2015-10-02,26.57,30.08,26.51,30.02,866500,0
2015-10-05,30.88,31.75,27.01,29.46,833947,0
2015-10-06,29.26,29.74,26.7,29.05,803500,0
2015-10-07,29.18,33.81,28.67,31.49,1180300,0
2015-10-08,30.98,33.1,29.52,31.95,1040300,0
2015-10-09,31.74,35.76,31,34.23,933000,0
2015-10-12,35,35.49,31.03,31.43,1153907,0
2015-10-13,31.14,32.05,28.88,29.22,671700,0
2015-10-14,29.4,30.85,26.9,29.98,1275700,0
2015-10-15,30.11,31.86,29.42,31.74,2834900,0
2015-10-16,34.01,35.75,31.26,35.25,7154900,0
2015-10-19,34.25,35.74,28.23,29.59,2745500,0
2015-10-20,30.04,30.719,26.8,26.85,1243620,0
2015-10-21,27.5,27.67,24.35,25.49,1295400,0
2015-10-22,25.28,26,24.1,24.99,904300,0
2015-10-23,24.91,26.4,24.71,25.6,841000,0
2015-10-26,25.22,25.67,24.08,24.23,542500,0
2015-10-27,24.26,25.14,23.24,23.64,871300,0
2015-10-28,23.42,25.25,22.67,25.22,1212100,0
2015-10-29,25.22,26.2,23.7,23.96,930200,0
2015-10-30,23.75,25.45,23.4,24.87,1028400,0
2015-11-02,25.18,27.706,24.87,27.64,1047473,0
2015-11-03,27.44,28.33,25.7,28.04,1185600,0
2015-11-04,27.82,28.48,26.43,27.67,849100,0
2015-11-05,27.49,27.67,26.03,27.01,601300,0
2015-11-06,27.02,28.49,26.35,28.09,852700,0
2015-11-09,28.07,28.67,27.28,27.46,561289,0
2015-11-10,26.8,30.48,26.42,29.3,1249100,0
2015-11-11,29.25,30.07,28.39,28.67,580300,0
2015-11-12,28.95,29.95,28.23,28.68,743700,0
2015-11-13,28.44,31.14,28,30.27,631700,0
2015-11-16,29.88,31.22,29.06,30.83,635800,0
2015-11-17,30.91,34.24,30.08,33.09,1332800,0
2015-11-18,32.91,34.8,32.75,34.68,1091900,0
2015-11-19,34.61,34.65,30.02,30.12,1486100,0
2015-11-20,27.88,32.12,27.17,29,2962300,0
2015-11-23,29.9,31.25,29.15,30.81,1443800,0
2015-11-24,30.52,31.8,29.13,31.75,961200,0
2015-11-25,28.61,30.58,28.13,29.52,1694600,0
2015-11-27,29.89,29.89,28.62,29.56,437900,0
2015-11-30,29.98,30.74,28.91,30.04,693400,0
2015-12-01,30.45,30.45,28.75,29.4,713114,0
2015-12-02,29.45,29.75,28.6,28.86,425540,0
2015-12-03,29.02,29.66,27.37,27.88,685662,0
2015-12-04,28,28.37,26.14,27.74,909400,0
2015-12-07,27.87,27.9,26.22,26.53,677800,0
2015-12-08,26.18,27.82,26,27.65,712954,0
2015-12-09,27.63,28,26.95,27.23,438700,0
2015-12-10,27.31,28.46,26.96,28.02,436900,0
2015-12-11,27.39,28.03,26.51,26.9,756800,0
2015-12-14,26.83,27.8,26.12,26.54,894030,0
2015-12-15,27.25,29.28,27.08,28.6,892400,0
2015-12-16,29.1,34.72,29.1,34.04,1762300,0
2015-12-17,34.3,35.4,32.24,32.5,712400,0
2015-12-18,32.2,33.96,31.04,32.5,1984400,0
2015-12-21,32.91,33.16,32,33.02,677200,0
2015-12-22,33.35,33.64,31.52,31.58,486471,0
2015-12-23,31.87,33.74,31.34,33.5,542100,0
2015-12-24,33.45,33.915,32.36,32.44,287545,0
2015-12-28,32.69,33.18,31.75,32.45,431360,0
2015-12-29,32.57,33.71,32.45,33.54,334644,0
2015-12-30,33.46,34.65,32.58,32.69,258916,0
2015-12-31,32.61,32.9999,31.8014,32.4,311345,0
2016-01-04,31.6,31.89,30.09,30.86,650244,0
2016-01-05,31.04,31.62,29.13,29.56,585118,0
2016-01-06,28.94,29.86,28.58,29.31,776907,0
2016-01-07,28.49,29.25,27.23,27.47,1018290,0
2016-01-08,28.19,28.69,26.14,26.32,638727,0
2016-01-11,26.5,26.59,22.61,23.18,979972,0
2016-01-12,23.32,24.54,22.03,23.87,552034,0
2016-01-13,24.06,24.47,21.44,22.66,794317,0
2016-01-14,22.65,24.39,20.6101,23.83,954332,0
2016-01-15,21.43,23.66,18.63,23.11,3079801,0
2016-01-19,23.76,26.2,23.12,24.51,1889100,0
2016-01-20,23.91,28.26,22.79,27.14,1102077,0
2016-01-21,26.75,29.35,26.56,26.87,1038274,0
2016-01-22,27.59,28.898,26.7,27.55,455902,0
2016-01-25,26.96,27.6225,25.44,25.81,1062644,0
2016-01-26,25.96,26.71,24.71,26.08,559547,0
2016-01-27,26,26.23,23.7,24.09,815379,0
2016-01-28,24.51,24.6,22.3101,23.03,821448,0
2016-01-29,23,24.5524,22.79,23.82,534645,0
2016-02-01,23.82,25.09,22.8,24.74,513380,0
2016-02-02,24.2,24.7,23.6,23.99,486286,0
2016-02-03,24.24,25.335,23.29,25.16,552241,0
2016-02-04,24.9,27.72,24.88,26.7,683598,0
2016-02-05,26.45,26.89,24.11,24.63,620983,0
2016-02-08,24.3,24.84,22.645,23.37,803268,0
2016-02-09,22.85,25.62,22.36,23.76,422922,0
2016-02-10,24.24,25.81,23.48,23.73,380572,0
2016-02-11,23.14,24.8,22.67,24.23,436634,0
2016-02-12,24.51,25.61,23.2,25.51,482621,0
2016-02-16,26.2,28.22,25.8,27.96,573291,0
2016-02-17,28.62,30,28.095,29.77,664706,0
2016-02-18,29.67,30.23,28.67,29.23,572390,0
2016-02-19,29.16,29.7,27.56,28.84,680652,0
2016-02-22,29.77,29.98,27.76,28.26,500310,0
2016-02-23,16.13,17,10.8,10.84,26400513,0
2016-02-24,10.61,11.4691,10.11,10.51,6021551,0
2016-02-25,10.95,12.26,10.52,11.32,7046652,0
2016-02-26,11.51,11.69,7.83,7.99,6496337,0
2016-02-29,7.93,8.57,7.79,7.98,5637071,0
2016-03-01,7.56,7.69,5.29,5.55,12844552,0
2016-03-02,5.75,6.68,5.571,6.4,7665081,0
2016-03-03,6.55,6.8,6,6.1,3532333,0
2016-03-04,6.1,6.25,5.85,6.06,2151983,0
2016-03-07,6.24,6.54,5.97,6.48,2412078,0
2016-03-08,6.19,6.42,6.16,6.16,1791702,0
2016-03-09,6.21,6.2612,5.83,5.9,1405921,0
2016-03-10,5.99,6.13,5.62,5.76,1383850,0
2016-03-11,5.88,6.17,5.69,6.15,1388217,0
2016-03-14,6.09,6.46,5.95,6.32,1279319,0
2016-03-15,6.22,6.31,5.62,5.66,1555541,0
2016-03-16,5.6,5.73,5.27,5.48,1563237,0
2016-03-17,5.49,5.62,5.3,5.5,1388248,0
2016-03-18,5.6,6.04,5.57,5.93,3307668,0
2016-03-21,5.87,6.3223,5.75,6.15,1132820,0
2016-03-22,6.15,6.32,6,6.23,965616,0
2016-03-23,6.25,6.44,5.65,5.66,1065942,0
2016-03-24,5.5,5.88,5.4,5.715,656917,0
2016-03-28,5.73,5.85,5.51,5.51,516401,0
2016-03-29,5.48,5.89,5.3,5.86,773557,0
2016-03-30,5.93,6.27,5.92,6.09,945133,0
2016-03-31,6.05,6.69,5.98,6.44,1333428,0
2016-04-01,6.34,7.1,6.29,6.76,1395922,0
2016-04-04,6.76,7.18,6.6901,6.79,921495,0
2016-04-05,6.75,6.94,6.55,6.58,575659,0
2016-04-06,6.58,6.94,6.39,6.93,1037909,0
2016-04-07,6.91,7.21,6.74,7.08,840825,0
2016-04-08,7.24,7.2896,6.26,6.37,1438497,0
2016-04-11,6.42,6.495,6.15,6.22,576962,0
2016-04-12,6.24,6.31,5.78,6.06,905699,0
2016-04-13,6.17,6.405,5.91,6.32,711500,0
2016-04-14,6.37,6.45,6.1,6.23,362098,0
2016-04-15,6.4,10.15,6.06,8.92,28117213,0
2016-04-18,8.4,8.75,7.91,8.33,6915322,0
2016-04-19,8.23,8.6,7.838,7.96,1568271,0
2016-04-20,7.98,7.98,7.26,7.59,2612509,0
2016-04-21,7.47,8.41,7.45,8.24,2300224,0
2016-04-22,8.25,8.43,7.6306,8.3,1442760,0
2016-04-25,8.26,8.75,8.26,8.29,1516512,0
2016-04-26,8.31,8.3199,7.4575,8.03,1671125,0
2016-04-27,7.97,8.11,7.65,7.78,1283488,0
2016-04-28,7.78,8.15,7.5601,7.85,910300,0
2016-04-29,7.8,7.975,7.27,7.42,1467185,0
2016-05-02,7.52,7.75,7.29,7.75,1058486,0
2016-05-03,7.39,7.98,7.39,7.7,843725,0
2016-05-04,7.66,7.79,6.92,6.98,1208278,0
2016-05-05,7.03,7.13,6.76,6.88,921372,0
2016-05-06,7.66,7.7,6.79,7.09,1568144,0
2016-05-09,7.13,8.0499,6.98,7.72,1056624,0
2016-05-10,7.76,7.76,7.15,7.57,978225,0
2016-05-11,7.55,7.61,7.25,7.25,699675,0
2016-05-12,7.32,7.34,6.54,6.6,1298257,0
2016-05-13,6.57,6.94,6.57,6.76,659960,0
2016-05-16,6.84,7.377,6.61,7.225,966747,0
2016-05-17,7.14,7.4,6.92,6.98,767747,0
2016-05-18,6.93,7.08,6.71,6.84,672077,0
2016-05-19,6.81,7.11,6.5,6.65,970411,0
2016-05-20,6.77,8.14,6.7,8,3086396,0
2016-05-23,8.01,8.38,7.51,7.71,2287083,0
2016-05-24,7.81,8.34,7.6701,8.14,1465972,0
2016-05-25,8.37,8.65,7.8,8.37,1715558,0
2016-05-26,8.33,8.3481,7.81,7.87,1248796,0
2016-05-27,7.76,7.92,7.6,7.84,916397,0
2016-05-31,7.93,8.4,7.85,8.16,1097846,0
2016-06-01,8.18,8.355,7.99,8.14,901293,0
2016-06-02,8.13,8.37,8.0801,8.34,1165626,0
2016-06-03,8.3,8.3,7.65,7.65,1452078,0
2016-06-06,7.62,8.275,7.35,8.23,1216418,0
2016-06-07,8.23,8.23,7.9,8.01,760590,0
2016-06-08,8.04,8.098,7.8,7.89,972216,0
2016-06-09,7.8,7.8395,7.5075,7.54,1053568,0
2016-06-10,7.41,7.63,7.17,7.24,1032104,0
2016-06-13,7.16,7.42,6.84,6.86,986680,0
2016-06-14,6.84,7.19,6.78,7.09,1216530,0
2016-06-15,7.14,7.37,7.03,7.22,550858,0
2016-06-16,7.12,7.25,6.89,7.24,526842,0
2016-06-17,7.26,7.26,6.76,6.82,1051133,0
2016-06-20,6.93,7.14,6.69,6.98,713807,0
2016-06-21,7,7,6.52,6.72,974616,0
2016-06-22,6.74,7.03,6.5299,6.59,756225,0
2016-06-23,6.71,7.02,6.61,7,525722,0
2016-06-24,6.62,6.79,6.41,6.66,1428535,0
2016-06-27,6.61,6.74,6.25,6.26,1725211,0
2016-06-28,6.43,6.9,6.4175,6.71,909246,0
2016-06-29,6.88,7.13,6.64,7.03,699841,0
2016-06-30,7,7.29,6.96,7.02,719514,0
2016-07-01,7.05,7.35,6.98,7.15,756097,0
2016-07-05,7.05,7.12,6.75,6.83,543396,0
2016-07-06,6.8,7.24,6.75,7.11,518597,0
2016-07-07,7.85,7.949,7.41,7.51,2030936,0
2016-07-08,7.51,7.57,7.22,7.53,723108,0
2016-07-11,7.55,7.8,7.45,7.47,504669,0
2016-07-12,7.56,7.6,7.385,7.4,396182,0
2016-07-13,7.46,7.52,6.96,6.96,601720,0
2016-07-14,7.11,7.2304,6.83,6.91,446591,0
2016-07-15,6.93,7.17,6.83,7.15,465331,0
2016-07-18,7.13,7.19,6.93,7.1,390744,0
2016-07-19,7.1,7.25,6.82,6.86,492207,0
2016-07-20,6.89,7.5,6.83,7.41,1740834,0
2016-07-21,7.51,7.6304,7.21,7.3,553606,0
2016-07-22,7.31,7.54,7.12,7.18,460069,0
2016-07-25,7.22,7.35,6.27,6.76,1932687,0
2016-07-26,6.38,6.46,5.8186,5.88,2802478,0
2016-07-27,5.9,5.9001,5.66,5.71,1057981,0
2016-07-28,5.71,5.88,5.64,5.77,793184,0
2016-07-29,5.71,6.14,5.69,5.97,1492346,0
2016-08-01,6.03,6.33,6.02,6.1,985807,0
2016-08-02,6.09,6.19,5.775,5.86,1044092,0
2016-08-03,5.81,6.32,5.81,6.26,1046586,0
2016-08-04,6.27,6.34,5.94,6.09,801310,0
2016-08-05,6.17,7.99,6.14,7.77,5170052,0
2016-08-08,7.76,7.82,7.42,7.6,1167314,0
2016-08-09,7.63,7.88,7.48,7.8,795583,0
2016-08-10,7.79,7.88,7.58,7.62,592019,0
2016-08-11,7.67,7.77,7.51,7.73,732545,0
2016-08-12,7.72,8.245,7.671,8.12,1543290,0
2016-08-15,8.15,8.54,8.15,8.19,999068,0
2016-08-16,8.14,8.47,7.83,8.17,942438,0
2016-08-17,8.2,8.35,8.03,8.11,436518,0
2016-08-18,8.1,8.3,7.98,8.14,351656,0
2016-08-19,8.12,8.22,7.96,8.03,280143,0
2016-08-22,8.09,8.49,8.03,8.3,512934,0
2016-08-23,8.38,8.38,8.145,8.29,291425,0
2016-08-24,8.25,8.74,7.85,7.99,956019,0
2016-08-25,8.04,8.47,7.73,7.93,954971,0
2016-08-26,7.92,8.05,7.7,7.81,592247,0
2016-08-29,7.85,7.9899,7.61,7.73,341368,0
2016-08-30,7.73,7.94,7.63,7.69,334767,0
2016-08-31,7.66,8.23,7.515,8.21,1011439,0
2016-09-01,8.2,8.2,7.75,7.79,576934,0
2016-09-02,7.8,8.05,7.62,7.91,515567,0
2016-09-06,7.94,8.14,7.85,8.01,447923,0
2016-09-07,8.05,8.42,8.0099,8.18,578463,0
2016-09-08,8.11,8.36,7.91,8.2,450193,0
2016-09-09,8.01,8.23,7.79,7.87,485069,0
2016-09-12,7.83,8.45,7.8,8.43,816831,0
2016-09-13,8.34,8.5,8.08,8.39,604054,0
2016-09-14,8.5,9.5,8.281,9.02,2606073,0
2016-09-15,9.03,9.05,8.641,8.83,753683,0
2016-09-16,8.77,9.2616,8.6,9.11,1441385,0
2016-09-19,9.17,11.74,9.04,10.99,8944457,0
2016-09-20,11.22,11.659,9.89,10.21,4367899,0
2016-09-21,10.29,10.81,10.1,10.43,1715423,0
2016-09-22,10.5,11.2,10.32,10.94,1453691,0
2016-09-23,10.8,11.83,10.8,11.66,1598831,0
2016-09-26,11.6,11.97,11.3,11.64,1044082,0
2016-09-27,11.6,12.24,11.57,11.88,1080109,0
2016-09-28,11.9,12.14,11.27,11.74,852219,0
2016-09-29,11.72,11.84,11.38,11.56,708794,0
2016-09-30,11.61,14.35,11.61,14.01,6628967,0
2016-10-03,14.19,14.19,13,13.36,1628494,0
2016-10-04,13.51,13.869,13.22,13.33,1045505,0
2016-10-05,13.35,14,13.3311,13.71,962061,0
2016-10-06,14.45,14.5,13.35,13.59,1206164,0
2016-10-07,13.52,13.96,13.0701,13.34,902063,0
2016-10-10,13.48,13.78,12.84,13.59,1704029,0
2016-10-11,13.83,14.57,13.07,13.28,1427562,0
2016-10-12,13.29,13.705,13.19,13.41,504829,0
2016-10-13,13.23,13.865,13.0911,13.57,633835,0
2016-10-14,13.58,13.69,13.14,13.27,545968,0
2016-10-17,10.2,10.3,7.9,7.97,11806049,0
2016-10-18,7.86,8.31,6.9,7.55,8112146,0
2016-10-19,7.53,7.58,6.95,6.96,1780861,0
2016-10-20,6.9,7.29,6.85,7.02,1410353,0
2016-10-21,7.11,7.35,6.86,6.91,1686676,0
2016-10-24,6.91,7.0886,6.69,6.7,1086840,0
2016-10-25,6.67,6.86,6.475,6.51,817005,0
2016-10-26,6.54,6.7,6.45,6.53,506104,0
2016-10-27,6.6,6.81,6.38,6.41,636113,0
2016-10-28,6.37,6.55,6.21,6.38,541195,0
2016-10-31,6.38,6.4099,6.12,6.21,497993,0
2016-11-01,6.21,6.47,6.15,6.35,898438,0
2016-11-02,6.34,6.47,6.21,6.25,581601,0
2016-11-03,6.25,6.3499,4.03,4.19,6092187,0
2016-11-04,4.27,5.255,4.19,5,3471022,0
2016-11-07,5.29,5.96,5.13,5.64,2556987,0
2016-11-08,5.64,5.65,5.15,5.23,1309487,0
2016-11-09,5.62,5.8499,5.43,5.61,1342106,0
2016-11-10,5.78,6.23,5.7,6,1748607,0
2016-11-11,10.63,11.63,9.75,11.3,21421007,0
2016-11-14,12,12.79,11.58,12.05,6849880,0
2016-11-15,11.96,12.42,11.46,12.07,2311945,0
2016-11-16,11.88,12.42,11.73,11.92,1471105,0
2016-11-17,11.88,12.76,11.8,12.64,1273265,0
2016-11-18,12.74,13.47,12.31,12.59,1741379,0
2016-11-21,12.5,12.5985,11.85,12.1,1078913,0
2016-11-22,12.05,12.5,11.53,11.73,979199,0
2016-11-23,11.44,12.39,11.33,12.31,859862,0
2016-11-25,12.48,12.48,12.081,12.41,380848,0
2016-11-28,12.25,12.39,11.72,11.77,886668,0
2016-11-29,11.77,11.84,11.4,11.47,719503,0
2016-11-30,11.44,11.72,10.79,11.14,768730,0
2016-12-01,11.01,11.32,10.81,11,831631,0
2016-12-02,10.93,11.48,10.64,11.08,662000,0
2016-12-05,11.28,12.2,11.2,12.09,902136,0
2016-12-06,12.39,12.56,11.95,12.25,993769,0
2016-12-07,12.1,12.38,11.79,12.07,593263,0
2016-12-08,12.04,12.96,11.75,12.86,901584,0
2016-12-09,12.9,13.33,12.7,12.8,668645,0
2016-12-12,12.75,12.9138,12.5,12.56,418297,0
2016-12-13,12.68,12.77,12.26,12.4,404234,0
2016-12-14,12.33,12.57,12.07,12.33,663102,0
2016-12-15,12.33,12.51,11.99,12.15,777464,0
2016-12-16,12.18,12.9,12.18,12.43,838781,0
2016-12-19,12.38,12.79,12.18,12.24,561022,0
2016-12-20,12.34,12.6,12.05,12.29,496069,0
2016-12-21,12.16,12.2999,11.85,11.87,503747,0
2016-12-22,11.83,12.1,11.6,11.72,315623,0
2016-12-23,12.01,12.3,11.69,12.26,636165,0
2016-12-27,12.33,12.51,11.62,11.67,865281,0
2016-12-28,11.68,11.79,11.33,11.43,544557,0
2016-12-29,11.39,11.7,10.79,11.18,896304,0
2016-12-30,11.15,11.41,10.67,10.91,733479,0
2017-01-03,11.06,11.4443,10.85,11.23,428804,0
2017-01-04,11.23,11.97,11.2,11.75,1005348,0
2017-01-05,11.25,12.9,11.1865,12.68,858982,0
2017-01-06,12.91,13.7,12.7111,12.95,939484,0
2017-01-09,13.04,14.5,12.85,14.29,1144528,0
2017-01-10,14.43,14.9666,14.1,14.93,1263980,0
2017-01-11,15.01,16.5,14.77,15.09,1983250,0
2017-01-12,14.82,15.87,14.4,15.36,953977,0
2017-01-13,15.44,15.885,15.057,15.47,506032,0
2017-01-17,15.38,15.38,14.36,14.71,1048190,0
2017-01-18,14.8,15,14.25,14.42,654161,0
2017-01-19,14.38,15,14.38,14.52,520383,0
2017-01-20,14.53,14.53,14.16,14.43,370162,0
2017-01-23,14.36,14.45,13.37,13.66,1013483,0
2017-01-24,13.66,13.98,12.95,13.38,718015,0
2017-01-25,13.47,13.6701,13.3296,13.47,332585,0
2017-01-26,13.51,14.12,13.51,13.8,929525,0
2017-01-27,13.54,13.62,12.4,12.82,1259896,0
2017-01-30,13.14,13.14,12.09,12.2,574648,0
2017-01-31,12.1,13.25,12,13.1,1118762,0
2017-02-01,13.17,13.4,12.72,13.15,586101,0
2017-02-02,13.05,13.36,12.52,13.16,409477,0
2017-02-03,13.27,13.529,12.86,13.49,482978,0
2017-02-06,13.5,14,13.46,13.59,419252,0
2017-02-07,13.58,13.74,13.27,13.46,478903,0
2017-02-08,13.33,13.4699,12.91,13.24,424271,0
2017-02-09,13.26,14.04,13.24,13.83,548508,0
2017-02-10,13.8,13.8,12.7,12.84,932659,0
2017-02-13,12.89,12.9258,12.4801,12.6,448158,0
2017-02-14,12.57,12.96,12.5,12.84,281802,0
2017-02-15,12.81,13.22,12.5,12.76,498374,0
2017-02-16,12.86,14.12,12.77,13.78,2603380,0
2017-02-17,13.93,14.4099,13.5,14.16,1102507,0
2017-02-21,14.27,14.38,13.4,13.5,869427,0
2017-02-22,13.44,13.649,12.87,13.31,873062,0
2017-02-23,13.36,13.49,12.81,13.07,483091,0
2017-02-24,12.9,13.279,12.76,13.16,440635,0
2017-02-27,13.25,13.68,12.97,13.53,676337,0
2017-02-28,13.58,13.94,13,13.63,825462,0
2017-03-01,13.9,14.4325,12.8603,13.18,1235870,0
2017-03-02,11.01,12.05,10.25,10.58,7560045,0
2017-03-03,10.84,10.86,9.635,9.81,3006664,0
2017-03-06,10.3,10.54,9.71,10.22,3094317,0
2017-03-07,10.01,10.38,9.82,9.93,1100638,0
2017-03-08,9.88,10.55,9.8,10.33,1519544,0
2017-03-09,10.32,10.67,10.13,10.33,1371210,0
2017-03-10,10.38,10.7,10.27,10.64,1321803,0
2017-03-13,10.66,10.84,10.48,10.76,932927,0
2017-03-14,10.69,10.8099,10.11,10.39,869227,0
2017-03-15,10.44,11.01,10.21,10.9,1422046,0
2017-03-16,10.09,10.1,8.8,8.84,5183521,0
2017-03-17,8.91,9.22,8.56,9.06,3680219,0
2017-03-20,9.02,9.1,8.63,8.9,1025626,0
2017-03-21,8.92,8.98,8.21,8.37,1379913,0
2017-03-22,8.36,8.67,8.12,8.64,1636195,0
2017-03-23,8.63,8.76,8.34,8.45,983374,0
2017-03-24,8.4,8.69,8.2798,8.52,591932,0
2017-03-27,8.35,8.8,8.3,8.75,897061,0
2017-03-28,8.78,8.99,8.54,8.64,624519,0
2017-03-29,8.68,8.8499,8.65,8.74,822041,0
2017-03-30,8.71,9.35,8.62,9.32,1574832,0
2017-03-31,9.32,9.94,9,9.84,1699788,0
2017-04-03,9.81,9.98,9.51,9.75,917917,0
2017-04-04,9.72,9.92,9.55,9.66,656780,0
2017-04-05,9.71,9.87,9.5,9.67,754185,0
2017-04-06,9.69,9.77,9.4059,9.73,657895,0
2017-04-07,9.68,9.96,9.57,9.84,579348,0
2017-04-10,9.87,10.41,9.67,10.28,860084,0
2017-04-11,10.25,10.43,9.83,10.42,920655,0
2017-04-12,10.42,10.75,10.16,10.57,1154582,0
2017-04-13,10.53,10.96,10.24,10.38,1436300,0
2017-04-17,10.39,10.82,10.21,10.68,999626,0
2017-04-18,10.62,11.07,10.57,11.03,1270030,0
2017-04-19,11.08,11.54,10.83,11.39,1222109,0
2017-04-20,11.43,11.77,10.68,11.25,2531835,0
2017-04-21,11.17,11.49,11.07,11.37,1195089,0
2017-04-24,11.52,11.74,11.33,11.58,928144,0
2017-04-25,11.65,11.925,11.56,11.84,994496,0
2017-04-26,11.82,12.2,11.76,12,1110155,0
2017-04-27,12.07,12.12,11.88,12.01,623370,0
2017-04-28,12.27,12.35,11.93,12.15,499475,0
2017-05-01,12.26,12.369,11.94,12.17,760225,0
2017-05-02,12.22,12.55,11.87,12.41,1017894,0
2017-05-03,12.41,12.41,11.93,12.05,631390,0
2017-05-04,12.11,12.16,11.81,12.13,567230,0
2017-05-05,11.96,12.34,11.96,12.25,922787,0
2017-05-08,11.69,12.34,10.6501,10.79,1500980,0
2017-05-09,10.66,11.78,10.66,11.78,1381551,0
2017-05-10,11.79,12.705,11.79,12.59,927256,0
2017-05-11,12.58,13.14,12.45,12.97,913937,0
2017-05-12,12.9,13.44,12.81,13.06,788579,0
2017-05-15,13.03,13.42,13,13.1,450184,0
2017-05-16,13.09,13.179,12.781,12.96,474820,0
2017-05-17,12.83,13.09,12.69,12.92,453667,0
2017-05-18,12.94,13.63,12.93,13.34,767361,0
2017-05-19,13.34,13.81,13.25,13.6,648047,0
2017-05-22,13.63,13.85,12.92,13.41,557609,0
2017-05-23,13.23,13.63,13.025,13.5,502279,0
2017-05-24,13.5,13.5,12.15,12.58,987725,0
2017-05-25,12.9,12.98,12.521,12.75,613542,0
2017-05-26,12.69,12.785,12.43,12.59,400239,0
2017-05-30,12.67,12.77,12.47,12.54,494570,0
2017-05-31,12.58,12.71,12.23,12.53,438850,0
2017-06-01,12.57,12.82,12.24,12.62,806422,0
2017-06-02,12.66,13.18,12.51,13.1,460598,0
2017-06-05,13.17,13.6,12.985,13.55,699765,0
2017-06-06,14.08,14.86,13.89,14.31,2698168,0
2017-06-07,14.41,15.9,14.41,15.47,1711633,0
2017-06-08,15.56,16.45,15.18,16.38,1194654,0
2017-06-09,16.41,17,15.995,16.39,880385,0
2017-06-12,16.37,16.82,15.73,16.61,928850,0
2017-06-13,16.56,17.185,16.3,16.81,835289,0
2017-06-14,16.85,17.05,16.22,16.82,565394,0
2017-06-15,16.74,17,16.3401,16.785,500677,0
2017-06-16,16.6,17,16.45,16.99,1456157,0
2017-06-19,17.1,17.63,16.79,17.2,1118099,0
2017-06-20,17.21,17.5599,16.82,17.02,864715,0
2017-06-21,17.07,17.74,17,17.65,910729,0
2017-06-22,17.49,18.2,17.32,17.85,524693,0
2017-06-23,17.96,18.46,17.5901,18.28,1644347,0
2017-06-26,18.43,18.67,18.03,18.39,576968,0
2017-06-27,18.31,18.69,17.53,17.85,770952,0
2017-06-28,17.94,18.86,17.73,18.34,659142,0
2017-06-29,18.37,18.64,18.05,18.46,446966,0
2017-06-30,18.36,18.5,18.085,18.33,592175,0
2017-07-03,18.47,19.35,18.34,18.84,432749,0
2017-07-05,18.77,19.7,18.68,19.41,758183,0
2017-07-06,19.41,19.7,19.075,19.32,686007,0
2017-07-07,19.37,19.719,19.08,19.29,430028,0
2017-07-10,19.25,19.56,18.6,18.82,492540,0
2017-07-11,18.84,19.95,18.84,19.86,830249,0
2017-07-12,19.99,19.99,18.3401,18.71,712115,0
2017-07-13,18.73,19.41,17.99,19.18,984299,0
2017-07-14,19.16,19.85,18.95,19.39,527433,0
2017-07-17,19.47,19.74,19.09,19.37,515021,0
2017-07-18,19.34,19.63,19.06,19.4,332829,0
2017-07-19,19.58,19.84,19.22,19.43,450060,0
2017-07-20,20,20.89,19.8,20.34,1198707,0
2017-07-21,20.47,21.65,20.31,21.44,817309,0
2017-07-24,21.48,21.62,20.53,21.55,805424,0
2017-07-25,21.76,21.85,20.79,21.15,456291,0
2017-07-26,21.25,21.54,20.66,20.84,320074,0
2017-07-27,20.89,21.52,20.05,20.17,542942,0
2017-07-28,20.17,20.93,20.16,20.66,289084,0
2017-07-31,20.71,21.09,20.27,20.62,285178,0
2017-08-01,20.79,21.19,19.53,19.96,670899,0
2017-08-02,19.85,20.52,18.86,19.05,653897,0
2017-08-03,18.99,19.42,18.37,18.96,617916,0
2017-08-04,19.18,19.77,18.775,19.75,379447,0
2017-08-07,19.83,20.166,19.68,19.91,471862,0
2017-08-08,19.94,20.25,18.97,19.1,515784,0
2017-08-09,20,20.93,19.36,19.495,1685757,0
2017-08-10,19.41,19.41,17.86,18.35,1131626,0
2017-08-11,18.44,19.34,18.02,18.98,615469,0
2017-08-14,19.15,19.28,18.65,18.69,552608,0
2017-08-15,18.81,18.81,17.98,18.02,528726,0
2017-08-16,17.96,18.3,17.53,17.69,746025,0
2017-08-17,17.66,18.07,17.12,17.56,454171,0
2017-08-18,17.46,17.76,16.9,17.5,586946,0
2017-08-21,17.56,18.03,17.17,17.72,491183,0
2017-08-22,17.9,19.04,17.9,19.03,447592,0
2017-08-23,18.84,19.2,18.41,18.42,372593,0
2017-08-24,18.47,19.2,18.11,19.14,582977,0
2017-08-25,19.25,19.51,18.78,19.17,371710,0
2017-08-28,19.36,20.25,19.19,20.11,533501,0
2017-08-29,19.77,21.16,19.77,20.08,732140,0
2017-08-30,19.84,20.69,19.6695,20.31,524525,0
2017-08-31,20.39,20.94,20.25,20.75,509938,0
2017-09-01,20.83,21.05,20.44,20.93,385636,0
2017-09-05,21,21.69,20.665,21.61,786786,0
2017-09-06,21.67,22,21.03,21.17,808333,0
2017-09-07,21.17,21.45,20.72,20.77,781370,0
2017-09-08,20.77,21.1099,19.84,20.51,803047,0
2017-09-11,20.93,20.96,20.05,20.55,512019,0
2017-09-12,20.53,20.77,20.05,20.3,571195,0
2017-09-13,20.35,20.55,19.94,20.17,518976,0
2017-09-14,20,20.27,19.39,19.71,541176,0
2017-09-15,19.78,20.36,19.2,19.42,1392944,0
2017-09-18,19.45,20.56,19.45,20.41,967879,0
2017-09-19,20.5,20.71,19.8,20.27,532782,0
2017-09-20,20.55,20.93,19.94,20.13,1046655,0
2017-09-21,20.1,20.52,19.89,20.05,743986,0
2017-09-22,19.95,20.053,18.34,18.52,1412816,0
2017-09-25,18.35,19.79,17.65,19.51,1813242,0
2017-09-26,17.05,17.5,14.561,16.81,9091348,0
2017-09-27,16.78,17.66,16.5,17.46,2528978,0
2017-09-29,18.32,20.19,17.75,20.01,5236780,0
2017-10-02,19.75,20.91,19.24,20.89,1587785,0
2017-10-03,20.84,21.58,17.96,18.62,3962074,0
2017-10-04,18.78,18.98,18.0001,18.9,1117506,0
2017-10-05,18.88,20.19,18.88,19.9,1228161,0
2017-10-06,19.76,19.91,19.24,19.64,504979,0
2017-10-09,18,19.24,17.97,18.38,2069537,0
2017-10-10,18.36,18.3665,17.78,18.18,768357,0
2017-10-11,18.25,18.4412,17.7,17.84,812187,0
2017-10-12,17.89,18.16,17.64,17.83,601709,0
2017-10-13,17.75,18.01,17.47,17.86,529192,0
2017-10-16,17.83,18.28,17.5749,17.91,496400,0
2017-10-17,17.98,18.28,17.79,18.13,405352,0
2017-10-18,18.26,18.5,17.71,18.25,476922,0
2017-10-19,18.15,18.15,17.28,17.67,746975,0
2017-10-20,17.75,17.99,17.595,17.79,683912,0
2017-10-23,17.81,17.89,16.72,16.99,1453015,0
2017-10-24,16.98,17.3,16.03,16.14,1586551,0
2017-10-25,15.99,17.4,15.2,17.3,4054714,0
2017-10-26,16.6,17.11,15.61,16.25,2944382,0
2017-10-27,16.25,17.72,15.82,17.57,1429022,0
2017-10-30,17.6,18.405,17.59,18.25,1134243,0
2017-10-31,18.25,18.96,18.25,18.74,1146022,0
2017-11-01,18.93,19.06,17.62,17.77,1215721,0
2017-11-02,17.53,18.64,17.52,17.85,1189174,0
2017-11-03,17.5,18.23,17.2,17.44,1253996,0
2017-11-06,17.4,17.64,17.01,17.16,1045684,0
2017-11-07,17.14,17.23,16.62,16.85,756842,0
2017-11-08,16.78,16.85,15.97,16.1,855264,0
2017-11-09,15.94,16.1,15.55,15.85,917607,0
2017-11-10,15.8,16.5,15.7,16.05,744640,0
