Date,Open,High,Low,Close,Volume,OpenInt
2013-02-07,23.66,27.25,23.5,26.52,6574877,0
2013-02-08,27.4,33.6,27.2,30.1,3881761,0
2013-02-11,32.27,33.5,29.8,30.07,1769119,0
2013-02-12,30.07,30.1,27.26,27.5,1356607,0
2013-02-13,29.11,30.05,27.75,28.01,1414343,0
2013-02-14,28.53,29.88,25.71,27.18,1818213,0
2013-02-15,27.45,27.8,25.37,25.44,956775,0
2013-02-19,25.09,27.2,24.13,27.1,981980,0
2013-02-20,27.45,27.72,25.2,25.55,556261,0
2013-02-21,25.22,26.45,24.16,26.27,519794,0
2013-02-22,27.03,27.35,26.1,26.65,301216,0
2013-02-25,26,27.83,25.11,25.68,803541,0
2013-02-26,26,26.25,25.36,25.6,200224,0
2013-02-27,25.69,27.5,25.61,27.3,430186,0
2013-02-28,27.3,28.2,26.58,27.19,488365,0
2013-03-01,26.58,27.49,26.07,26.43,217166,0
2013-03-04,27.56,28.82,26.995,27.23,825553,0
2013-03-05,28,28.15,26.3,26.52,431155,0
2013-03-06,27,27.5,26.62,26.79,262582,0
2013-03-07,26.95,27.74,26.5,27.59,297364,0
2013-03-08,27.9,28.35,27.55,28.09,229488,0
2013-03-11,28.1,28.65,28,28.51,185628,0
2013-03-12,28.9,28.9,27.6,27.85,302989,0
2013-03-13,28.25,28.3,27.72,28.15,149700,0
2013-03-14,28.25,30.85,28.2,30.74,1035419,0
2013-03-15,30.88,31.36,29.65,30.81,554822,0
2013-03-18,30.24,31.49,29.5,31.09,347715,0
2013-03-19,31.24,31.41,29.23,30.5,325084,0
2013-03-20,30.58,31.17,29.84,30.66,191278,0
2013-03-21,30.59,31.073,30.07,30.62,125411,0
2013-03-22,30.64,32.3,30.64,32,653535,0
2013-03-25,32.28,32.72,30.87,31.98,317176,0
2013-03-26,32.27,33.37,31.14,31.6,624928,0
2013-03-27,31.22,31.33,30.1,30.6,482643,0
2013-03-28,32.25,34.28,31.12,33.5,2451865,0
2013-04-01,34.1,34.5,32.751,33.53,744897,0
2013-04-02,33.99,33.99,32.66,33.04,308525,0
2013-04-03,33.32,33.38,31.12,31.51,377820,0
2013-04-04,31.44,31.55,29.5,30.85,392454,0
2013-04-05,29.86,31.19,29.41,30.68,226340,0
2013-04-08,30.68,30.68,29.6,29.769,203592,0
2013-04-09,29.66,31.36,29.5,31,406764,0
2013-04-10,31.4,35.99,31.3,35.33,932576,0
2013-04-11,35.6,36.6,33.9,36.15,778632,0
2013-04-12,35.9,37.57,35.071,37.16,399883,0
2013-04-15,37.18,37.54,33.97,34.071,491354,0
2013-04-16,35.85,36,34.33,35.1,295308,0
2013-04-17,34.71,35.47,33.461,35.22,338394,0
2013-04-18,35.46,35.6,33.93,34.35,242745,0
2013-04-19,34.47,34.762,33.02,33.23,238303,0
2013-04-22,33.5,33.8,30.78,31.79,581585,0
2013-04-23,32,33.98,32,33.41,306423,0
2013-04-24,33.7,34.83,33.22,34.44,278730,0
2013-04-25,34.69,36.15,34.45,36.04,343231,0
2013-04-26,36.24,36.25,35,35.95,158338,0
2013-04-29,36.25,37.87,35.84,36.69,338740,0
2013-04-30,36.66,38.7,35.24,38.4,687928,0
2013-05-01,38.67,38.67,37.11,37.24,240360,0
2013-05-02,37.65,39.29,37.22,37.5,387284,0
2013-05-03,38.25,39.475,37.9,38.33,300068,0
2013-05-06,39.26,39.73,38.5,39.58,340379,0
2013-05-07,40,41.2,39.41,40.98,318103,0
2013-05-08,41,41.46,39.8,40.44,301487,0
2013-05-09,40.65,41.335,39.89,40.29,233872,0
2013-05-10,40.92,42.47,40.29,42.06,418999,0
2013-05-13,45.06,45.5,43.31,44.36,882063,0
2013-05-14,46.13,49.11,45.84,48.6,1546530,0
2013-05-15,42.41,45.8,40.16,41.15,3322296,0
2013-05-16,40.91,42.85,37.7,37.82,1176094,0
2013-05-17,39.2,40.9,38.53,40.6,689691,0
2013-05-20,40.29,43.75,39.75,43.41,833830,0
2013-05-21,44.01,45.5,42.1,43.63,632414,0
2013-05-22,44.04,44.95,40.5,41.41,610998,0
2013-05-23,41.49,44.3,41,44.1,679253,0
2013-05-24,44.93,45,43.5,45,337019,0
2013-05-28,46.8,47.7,45.26,46.47,587022,0
2013-05-29,46.47,47.7,45.68,47.21,446736,0
2013-05-30,47.22,49,47.22,49,551108,0
2013-05-31,49.25,51.88,46.63,49.62,790445,0
2013-06-03,51,51.15,43.71,44.8,1055888,0
2013-06-04,46,47.5,43.58,44.49,603164,0
2013-06-05,44,44.84,42.58,42.91,525452,0
2013-06-06,44,47.9,43.43,47.89,898653,0
2013-06-07,47.87,48.679,45.5,45.8,627206,0
2013-06-10,47.54,49.74,46.32,49.39,549936,0
2013-06-11,49,53.36,47.55,51.91,883833,0
2013-06-12,52.04,52.62,48,48.97,820802,0
2013-06-13,48.31,52.25,46.85,52.01,611318,0
2013-06-14,51.9,53.25,50.25,50.48,445268,0
2013-06-17,52,53.49,51.5,52.19,395517,0
2013-06-18,52.68,53.24,51,51.48,353734,0
2013-06-19,51.63,51.99,49,49.76,563924,0
2013-06-20,49.5,50.95,49,49.35,472585,0
2013-06-21,51.51,51.6,49.9,51.14,454663,0
2013-06-24,49.81,51.89,49.34,51.73,305338,0
2013-06-25,52.62,54.328,52.31,54,485327,0
2013-06-26,54.75,55.8,54.6,55.3,376439,0
2013-06-27,56,59.86,56,58.97,558870,0
2013-06-28,60,64.5,59.07,61.72,968436,0
2013-07-01,63.37,66.9,62.21,63.99,623299,0
2013-07-02,64.87,66.449,64.05,65.49,446114,0
2013-07-03,66.48,66.48,61.01,62.2,424085,0
2013-07-05,64.9,65.7,63.3,65.69,389096,0
2013-07-08,68.23,71,66.07,70.32,668084,0
2013-07-09,72.52,75.37,69.64,71.25,874532,0
2013-07-10,71,71.25,66.07,68.5,818145,0
2013-07-11,71,71.2,68.68,69.48,710995,0
2013-07-12,68.85,69.72,67.27,67.54,403923,0
2013-07-15,65,66.47,62.2,64.22,1178820,0
2013-07-16,64.25,65.95,55.5,56.35,2081502,0
2013-07-17,56.96,62,56.92,61.83,1139920,0
2013-07-18,63.5,64.45,60.06,60.66,753650,0
2013-07-19,61.62,63.5,60.1,63.37,334098,0
2013-07-22,63.84,65.85,63.6,65.67,554824,0
2013-07-23,66.88,66.89,61.42,63.05,493444,0
2013-07-24,64.12,64.29,61.3,61.52,325696,0
2013-07-25,59.2,61.98,59.15,61.35,446230,0
2013-07-26,61.29,63.86,60,63.75,372646,0
2013-07-29,64.91,67.14,64.3,66.47,601142,0
2013-07-30,65.99,66.4,62.2,62.43,598951,0
2013-07-31,63.2,63.6,60.73,61.02,484214,0
2013-08-01,61.81,63.15,61.621,61.81,238330,0
2013-08-02,62.79,63.33,61.38,62.88,226303,0
2013-08-05,63.34,64.88,62.02,64.07,277196,0
2013-08-06,64.33,68.4,64.2,67.98,640030,0
2013-08-07,67.69,67.69,62.7,63.66,561812,0
2013-08-08,65,66.95,65,66.58,433646,0
2013-08-09,67,69.84,65.56,65.7,555481,0
2013-08-12,67.2,71.14,65.6,70.76,995538,0
2013-08-13,74,78.8,70.85,75.67,1540487,0
2013-08-14,65.68,70.85,63.52,67.24,1572488,0
2013-08-15,66.02,67.06,63,63.49,748911,0
2013-08-16,64.3,66.99,64.29,66.24,470532,0
2013-08-19,66.5,69.33,66.5,68.56,446020,0
2013-08-20,69.51,70.182,68.57,69.29,338190,0
2013-08-21,69.03,69.37,66.8,68.24,238885,0
2013-08-22,66.42,67,64.75,66.35,460128,0
2013-08-23,67.22,67.98,66.6,67.8,253577,0
2013-08-26,68.5,71.9,68.05,70.43,689894,0
2013-08-27,67.97,72.9,67.5,70.04,885628,0
2013-08-28,70.29,71.9,69.01,69.99,456220,0
2013-08-29,70.05,72.88,70.01,71.27,578166,0
2013-08-30,71.27,71.5,68.24,68.51,428086,0
2013-09-03,70.99,71.5,68.88,69.68,302389,0
2013-09-04,69.87,69.87,68.6,69.15,247059,0
2013-09-05,69.88,70.3,65.5,66.59,784285,0
2013-09-06,67.85,68.07,65,65.81,304926,0
2013-09-09,65.75,66.19,64.15,65.16,557455,0
2013-09-10,64.48,64.99,62.32,62.7,3406276,0
2013-09-11,62.28,64.29,62.26,62.64,985719,0
2013-09-12,63.1,63.4,55.12,55.54,2662608,0
2013-09-13,55.6,57.68,55.6,55.69,972753,0
2013-09-16,57.48,57.5,50.78,50.8,2543453,0
2013-09-17,50.05,52.94,49,49.43,2213257,0
2013-09-18,49.98,51.77,49.5,51.26,1395186,0
2013-09-19,52.4,54.48,51.29,54.26,1666789,0
2013-09-20,55.38,56,52.11,52.49,1179019,0
2013-09-23,52.9,52.9,48.34,49.27,1338959,0
2013-09-24,49.67,51,48.61,48.93,1488100,0
2013-09-25,49.19,50.1,47.5,47.74,854300,0
2013-09-26,47.74,48.1,44.45,44.81,2590200,0
2013-09-27,44.62,46.25,44.6,45.08,888022,0
2013-09-30,43.8,44,42.16,42.6,1267300,0
2013-10-01,42.82,45.39,42.8,45.39,1142200,0
2013-10-02,45.15,45.57,43.25,43.7,827100,0
2013-10-03,43.64,43.95,42.01,43.01,741000,0
2013-10-04,43.01,45.25,42.46,44.19,555600,0
2013-10-07,44.29,49.48,44.02,48.32,1818300,0
2013-10-08,49.4,51.25,46.82,50.62,2353011,0
2013-10-09,52.7,53.27,49.2,50.76,1944000,0
2013-10-10,52.43,52.75,50.1,50.8,1204400,0
2013-10-11,50.73,52.42,49.37,51.72,762500,0
2013-10-14,51,52.98,50.62,52.46,764800,0
2013-10-15,52.5,54.54,51.85,53.2,840200,0
2013-10-16,54.18,54.24,51.64,51.83,736800,0
2013-10-17,52.75,53.38,52.2,52.94,550900,0
2013-10-18,53.79,54.9,53.53,54.49,996300,0
2013-10-21,54.71,54.89,51.23,51.72,909035,0
2013-10-22,52,52.91,49.76,51.19,569800,0
2013-10-23,50.6,52.85,50.35,52.48,358724,0
2013-10-24,52.99,53.25,52.23,52.63,255700,0
2013-10-25,53.14,53.35,52.02,52.42,209000,0
2013-10-28,52.8,53.21,50.31,50.98,329500,0
2013-10-29,50.95,52.3,50.26,51.92,254500,0
2013-10-30,52.68,52.68,51.29,51.55,250800,0
2013-10-31,51.6,52.24,51,51.33,258698,0
2013-11-01,52.42,52.45,51.29,51.97,179400,0
2013-11-04,52.25,55.25,51.36,55.1,573600,0
2013-11-05,55.99,59.34,55,59.13,1189241,0
2013-11-06,60,60.99,56.05,57.69,821400,0
2013-11-07,59.74,59.74,54.1,54.56,582700,0
2013-11-08,54.41,58.5,54.41,58.3,476500,0
2013-11-11,59,62.3,57.87,61.65,1052100,0
2013-11-12,60.99,61.85,59,61.64,656800,0
2013-11-13,59.7,60.9,58.15,59,1064000,0
2013-11-14,61,64.7,59.5,60.59,2078650,0
2013-11-15,61.58,62,59.01,59.75,889800,0
2013-11-18,60.33,63.85,59.66,62.82,1625400,0
2013-11-19,62.28,63.5,56.02,57.81,1290200,0
2013-11-20,59.47,59.8,51.35,52.67,1221600,0
2013-11-21,51.73,55.48,51.51,53.8,892700,0
2013-11-22,55.3,56.18,52.77,53.52,525127,0
2013-11-25,54.21,55.49,50.55,52.09,532000,0
2013-11-26,51.27,52.84,50.8,51.91,389190,0
2013-11-27,52,53.76,51.95,53.58,340300,0
2013-11-29,53.57,54.49,53.02,53.4,119151,0
2013-12-02,53.16,55.23,52.73,54.88,325300,0
2013-12-03,54.51,56.829,54.51,56.43,375483,0
2013-12-04,56.89,57.65,56.16,57.19,351700,0
2013-12-05,57,57.19,54.78,55.64,263300,0
2013-12-06,55.64,56.98,54.75,55.52,172646,0
2013-12-09,55,55.95,53.5,53.6,324083,0
2013-12-10,53.5,54.98,53.5,54.69,294300,0
2013-12-11,55.47,56.25,53.12,54.01,375400,0
2013-12-12,53.86,54.95,53.8,54.17,294310,0
2013-12-13,54.5,54.5,52.15,52.71,371092,0
2013-12-16,52.8,53.49,51.08,51.75,317650,0
2013-12-17,51.75,53,51.1,52.72,315200,0
2013-12-18,52.58,53.22,51.55,52.58,273000,0
2013-12-19,52.31,53.81,51.88,53.37,266100,0
2013-12-20,53.73,55.41,53.45,55,451815,0
2013-12-23,55.5,59.49,55.11,58.87,760120,0
2013-12-24,59,59.999,54.611,58.35,537238,0
2013-12-26,58.83,61.128,58.4,60.77,593815,0
2013-12-27,61.5,63.06,60.52,63,1175000,0
2013-12-30,62.79,62.79,59.13,60.52,532200,0
2013-12-31,60.69,61.51,58.9,60.46,414300,0
2014-01-02,60.99,62.84,59.29,62.53,578865,0
2014-01-03,63.2,67,62.93,66.91,1564947,0
2014-01-06,68,68.2,63,65.85,912400,0
2014-01-07,66,68,65,65.63,684459,0
2014-01-08,65.12,67.36,64.21,65.92,431038,0
2014-01-09,66,67.4,64.67,66.72,546586,0
2014-01-10,66.72,67.38,65.75,66.76,336800,0
2014-01-13,66.99,70.25,65,65.79,1246649,0
2014-01-14,64.4,64.76,60.1,62.26,1735684,0
2014-01-15,54.99,58.05,54,56.85,2455900,0
2014-01-16,57.74,60.87,57.2,60.25,968300,0
2014-01-17,60.93,61.689,57.25,57.68,667135,0
2014-01-21,57.59,59.61,56.12,56.67,491500,0
2014-01-22,56.41,57.3,55.78,56.1,396200,0
2014-01-23,56,56.95,54.34,54.57,486600,0
2014-01-24,53.8,53.95,50.5,50.59,883287,0
2014-01-27,50.21,50.9,45.85,47.5,1019555,0
2014-01-28,48.7,49.49,47.85,48.55,555000,0
2014-01-29,48.25,49.37,47.51,47.73,468900,0
2014-01-30,48.92,49.74,48.38,48.59,410200,0
2014-01-31,47.68,48.41,46.65,47.06,334575,0
2014-02-03,46.8,47.999,42.88,44.11,701519,0
2014-02-04,44.73,45.686,43.54,44.72,414226,0
2014-02-05,40.96,42.1,37.8,39.7,1489146,0
2014-02-06,40.01,42.43,39.26,41.24,504927,0
2014-02-07,42.23,42.84,41.54,42.32,354207,0
2014-02-10,42.8,45.232,42.5,45.02,417795,0
2014-02-11,45.5,46.459,45.02,45.11,388477,0
2014-02-12,45.11,46,42.91,43.02,517835,0
2014-02-13,42.92,44.75,42.3,44.6,278690,0
2014-02-14,45.34,46.48,44.67,45.37,332086,0
2014-02-18,46.5,47.98,46.014,47.31,438824,0
2014-02-19,47.5,47.83,45.39,45.53,392412,0
2014-02-20,46,47.15,45.61,46.7,229995,0
2014-02-21,47,48.38,46.12,46.4,402643,0
2014-02-24,46.25,46.91,45.51,45.72,360337,0
2014-02-25,45.5,46.3,44.15,45.37,295669,0
2014-02-26,45,46.1,44.78,45.33,227949,0
2014-02-27,45.28,48.8,45.14,46.74,818989,0
2014-02-28,47.76,47.92,45.5,46.3,401634,0
2014-03-03,45.41,45.7,44.49,45.08,291484,0
2014-03-04,46.06,46.71,45.56,46.09,286962,0
2014-03-05,46.2,46.28,44.65,45.31,238109,0
2014-03-06,45.36,45.6,43.03,43.18,509332,0
2014-03-07,44.17,45.199,43.09,44.92,374679,0
2014-03-10,44.41,44.73,41.81,42.81,486657,0
2014-03-11,43.01,43.976,41.65,42.43,308309,0
2014-03-12,41.78,42.2,40.35,41.89,320341,0
2014-03-13,41.98,42.45,40.51,41.18,279749,0
2014-03-14,40.81,41.18,39.26,39.93,372858,0
2014-03-17,40,41.93,40,41.84,297769,0
2014-03-18,42.04,43.258,40.911,42.3,315814,0
2014-03-19,43.7,43.95,41.64,43.75,571186,0
2014-03-20,38.79,40.93,38.5,39.4,1615289,0
2014-03-21,39.35,39.77,35.14,36.22,1104868,0
2014-03-24,37.11,37.11,34.35,35.22,628945,0
2014-03-25,35.2,36.47,34.6,35.33,341455,0
2014-03-26,35.41,35.96,34.36,34.64,387400,0
2014-03-27,34.51,36,33.05,36,571530,0
2014-03-28,36.51,37.2,34.87,35.24,372030,0
2014-03-31,37.15,37.15,35.7,35.83,296128,0
2014-04-01,35.8,36.5,35.42,35.76,347367,0
2014-04-02,36,36.12,35.43,35.94,188382,0
2014-04-03,35.8,35.985,34.1,34.56,325398,0
2014-04-04,35.49,35.49,32.03,33.51,433300,0
2014-04-07,33.18,33.48,30.8,31.52,551674,0
2014-04-08,30.78,31.83,30.25,30.91,440547,0
2014-04-09,31.26,32.19,30.56,31.49,425273,0
2014-04-10,31.57,31.58,28.9,29.09,485835,0
2014-04-11,28.51,29.5,27.23,27.46,603384,0
2014-04-14,27.76,28.24,25.35,25.91,728750,0
2014-04-15,25.81,26.42,24.34,25.58,503797,0
2014-04-16,25.98,28.49,25.8,28.4,523298,0
2014-04-17,28.65,29.79,27.63,29.45,443764,0
2014-04-21,29.73,30.9,29,30.68,308424,0
2014-04-22,31,33.09,30.75,32.37,581700,0
2014-04-23,32.54,32.85,31.15,32.25,400614,0
2014-04-24,32.53,33.8,31.58,33.08,380095,0
2014-04-25,32.6,33.459,31.14,31.48,394813,0
2014-04-28,32.14,32.93,30.5,32.25,372201,0
2014-04-29,31.82,32.32,30.52,32.32,300168,0
2014-04-30,32.18,34.86,31.1,34.54,409189,0
2014-05-01,34.62,36.89,33.82,35.35,386853,0
2014-05-02,35.05,35.49,34,34.61,215539,0
2014-05-05,33.94,36.97,33.75,36.32,375751,0
2014-05-06,35.97,37.8,35.5,36.17,356886,0
2014-05-07,36.39,36.39,33.8,36.03,214910,0
2014-05-08,35.7,36.8,34.03,34.15,297941,0
2014-05-09,32.99,33.73,31.9,32.14,309243,0
2014-05-12,32.46,32.97,30.99,31.23,308134,0
2014-05-13,31.7,32.39,30.13,30.21,527608,0
2014-05-14,30.25,32.28,30.06,30.83,790746,0
2014-05-15,27.27,28.4,25.45,25.5,1602617,0
2014-05-16,25.72,27.25,25.65,26.52,783341,0
2014-05-19,26.25,26.98,25.15,25.83,439466,0
2014-05-20,25.97,26.36,25.05,25.71,390751,0
2014-05-21,25.85,25.89,25.12,25.67,423667,0
2014-05-22,26.01,28.77,25.65,28.65,720878,0
2014-05-23,29,29.18,27.2,27.5,404886,0
2014-05-27,27.57,29.24,27.57,28.63,448929,0
2014-05-28,28.5,28.87,27.5,28.12,227104,0
2014-05-29,27.94,28.98,27.94,28.79,244415,0
2014-05-30,28.84,29.75,28.17,29.67,419653,0
2014-06-02,29.83,30.46,29.07,29.56,283705,0
2014-06-03,29.54,29.7,28.52,29.15,237149,0
2014-06-04,28.78,29.49,28.4,28.44,249111,0
2014-06-05,28.37,28.88,27.67,28.75,208479,0
2014-06-06,28.57,29.58,28.34,28.44,190781,0
2014-06-09,28.21,28.46,27.4,27.59,236990,0
2014-06-10,27.84,28.39,27.6,27.79,191400,0
2014-06-11,27.31,28.24,27.3,27.74,168009,0
2014-06-12,27.53,27.95,27.16,27.41,161960,0
2014-06-13,27.43,28.99,27.15,28.99,375781,0
2014-06-16,29.03,29.53,28.68,29.5,250199,0
2014-06-17,29.6,31.75,29.48,31.35,502041,0
2014-06-18,31.09,31.74,30.79,31.03,311097,0
2014-06-19,31.02,33,31.02,32.05,377571,0
2014-06-20,31.33,35.16,31.33,34.75,1203402,0
2014-06-23,34.75,35.97,33.95,35.15,610670,0
2014-06-24,35.16,36.43,35.04,35.6,766991,0
2014-06-25,35.5,35.95,35.04,35.79,502399,0
2014-06-26,35.36,37.59,35.36,37.58,505885,0
2014-06-27,37.34,38.64,37.34,37.59,781600,0
2014-06-30,37.83,42.57,37.482,39.62,1262649,0
2014-07-01,40.27,48.66,40,44.96,3567639,0
2014-07-02,44.55,44.76,42.5,43.13,811500,0
2014-07-03,43.05,43.15,41.52,42.48,286388,0
2014-07-07,42.23,42.55,37.67,37.91,918585,0
2014-07-08,38.31,39.52,36.57,37.72,519922,0
2014-07-09,38.35,38.76,36.45,36.84,341164,0
2014-07-10,35.65,36.7,35.09,35.83,585984,0
2014-07-11,35.8,37.7,35.75,36.51,458140,0
2014-07-14,37.23,37.51,36.51,36.6,299101,0
2014-07-15,36.79,37.19,34.81,35.54,559755,0
2014-07-16,35.75,36.48,33.65,33.88,425722,0
2014-07-17,33.72,34.74,33,33.48,446985,0
2014-07-18,33.34,34.24,33.1,33.95,447989,0
2014-07-21,33.74,33.82,33.01,33.42,338276,0
2014-07-22,33.8,34.97,33.108,33.65,454733,0
2014-07-23,34.56,34.56,33.25,33.7,370427,0
2014-07-24,33.8,33.85,32.25,32.95,384003,0
2014-07-25,32.8,33.715,32.44,33,240473,0
2014-07-28,33,33.06,31.76,32.18,323956,0
2014-07-29,32.12,33.17,32.1,32.98,272069,0
2014-07-30,33.22,37.15,33.01,37.08,796969,0
2014-07-31,34.03,34.77,32.685,32.71,627481,0
2014-08-01,32.38,33.49,31.13,31.61,358055,0
2014-08-04,31.67,32.54,30.81,31.05,285666,0
2014-08-05,30.93,31.4,28.85,29.73,546447,0
2014-08-06,29.53,30.8,29.26,29.92,416397,0
2014-08-07,31.4,33.49,30.88,31.98,736523,0
2014-08-08,32.16,32.16,29.69,30.44,564096,0
2014-08-11,30.57,31.88,29.8,31.32,531668,0
2014-08-12,31.71,31.85,30.12,30.26,549686,0
2014-08-13,30.42,30.8,28.67,29.55,791470,0
2014-08-14,27.19,30.25,26.43,28.66,1687587,0
2014-08-15,29.38,29.63,27.33,27.61,706691,0
2014-08-18,27.84,28.41,26.85,27.42,652749,0
2014-08-19,27.44,28.3,26.95,27.47,817977,0
2014-08-20,27.47,27.66,26.75,27.1,575373,0
2014-08-21,27.03,27.42,26.366,27.07,680513,0
2014-08-22,27,28.68,26.82,28.06,743647,0
2014-08-25,28.92,29.48,28.106,28.9,515573,0
2014-08-26,28.85,29.24,28.25,28.66,335723,0
2014-08-27,28.6,29.19,28.11,28.85,359520,0
2014-08-28,28.7,30.3,28.35,29.88,592822,0
2014-08-29,29.8,30.47,28.32,29.27,796903,0
2014-09-02,29.27,29.49,28.09,28.19,464065,0
2014-09-03,28.19,28.6,27.1,27.23,597334,0
2014-09-04,27.16,27.93,26.82,27.03,451232,0
2014-09-05,26.92,27.59,26.68,27.24,491912,0
2014-09-08,27.05,28.3,27.02,28.17,428751,0
2014-09-09,28.04,28.61,27.24,27.43,390431,0
2014-09-10,27.43,28.99,27.02,28.81,650545,0
2014-09-11,28.67,29.21,27.93,29.16,477618,0
2014-09-12,29.19,29.51,28.15,28.29,546341,0
2014-09-15,28.2,28.22,25.9,26.21,851811,0
2014-09-16,26.07,26.81,26.014,26.29,279862,0
2014-09-17,26.23,27,26.23,26.51,308865,0
2014-09-18,26.76,26.856,26.08,26.29,233480,0
2014-09-19,26.36,27.2,25.16,26.32,523867,0
2014-09-22,25.25,26.39,25.25,25.74,335133,0
2014-09-23,25.62,26.59,25.26,25.53,464757,0
2014-09-24,25.51,25.78,24.53,24.82,741920,0
2014-09-25,24.7,25.19,22.45,23.27,891814,0
2014-09-26,23.49,23.75,22.6,22.71,347890,0
2014-09-29,22.25,22.9,21.63,22,550799,0
2014-09-30,21.96,22.07,20.35,20.89,662698,0
2014-10-01,20.81,20.88,17.89,18.96,1521195,0
2014-10-02,19.09,20.2,18.02,19,1169963,0
2014-10-03,19.2,19.65,17.78,17.91,787089,0
2014-10-06,18.02,18.539,17.81,18.02,432833,0
2014-10-07,18,18.31,17.33,17.43,398581,0
2014-10-08,17.27,18.3,16,17.85,897449,0
2014-10-09,17.9,19.04,16.72,18.21,1371946,0
2014-10-10,18.11,20.75,17.81,19.78,941813,0
2014-10-13,19.87,20.28,18.81,18.88,267983,0
2014-10-14,19.1,19.95,19,19.39,360017,0
2014-10-15,19.05,20.53,19,20.52,620492,0
2014-10-16,20.26,24.87,20.1,23.89,949095,0
2014-10-17,24,25.25,20.85,23.97,1542010,0
2014-10-20,23.8,23.89,21.79,21.97,705835,0
2014-10-21,22.5,22.57,21.28,21.56,511693,0
2014-10-22,20.95,22.4,20.37,20.52,506881,0
2014-10-23,20.55,21.82,20.548,20.98,324229,0
2014-10-24,20.91,21.71,20.77,21.21,248881,0
2014-10-27,21.18,23.45,21.02,23.28,428798,0
2014-10-28,23.45,25.2,23.23,24.58,719224,0
2014-10-29,24.71,25.2,22.49,24.08,640353,0
2014-10-30,23.87,25.2,23.46,24.53,484365,0
2014-10-31,24.76,25.74,24.337,24.57,612619,0
2014-11-03,24.5,26.46,24.4,25.58,559149,0
2014-11-04,25.5,25.56,23.09,23.18,421335,0
2014-11-05,23,23.43,21.13,21.23,338478,0
2014-11-06,21.12,21.67,20.36,21.36,324028,0
2014-11-07,21.246,21.54,20.54,20.9,214746,0
2014-11-10,21.07,22.49,20.86,21.01,511104,0
2014-11-11,21.2,21.78,20.6,20.65,365560,0
2014-11-12,20.68,20.7,19.68,20.04,549258,0
2014-11-13,19,21.5,18.88,19.8,591990,0
2014-11-14,19.52,21.5,19.44,21.19,444371,0
2014-11-17,21.25,22.4,20.843,21.77,339998,0
2014-11-18,21.95,22.73,21.83,22.09,266615,0
2014-11-19,22,23,21.22,21.47,337716,0
2014-11-20,21.4,21.58,20.85,21.14,263311,0
2014-11-21,21.14,21.7,20.7,21.15,283024,0
2014-11-24,21.29,22.76,21.07,22.7,399657,0
2014-11-25,22.85,23.65,22.33,22.95,307210,0
2014-11-26,23,23.5,22.8,22.89,251557,0
2014-11-28,23,23.6,22.82,23.34,169172,0
2014-12-01,23.25,23.25,20.8,20.91,420849,0
2014-12-02,20.8,22.18,20.5,21.34,267871,0
2014-12-03,21,22.49,20.91,21.35,282141,0
2014-12-04,20.83,21.72,20.5,20.85,255325,0
2014-12-05,20.81,21.34,20.12,20.28,257704,0
2014-12-08,20.02,20.69,19,19.12,427619,0
2014-12-09,19,19.311,18.51,18.88,272239,0
2014-12-10,18.82,19.31,18.06,18.13,282994,0
2014-12-11,18.2,19.34,18.04,18.27,369860,0
2014-12-12,18,18.28,17.79,17.94,238489,0
2014-12-15,17.99,18.49,15.81,15.89,689375,0
2014-12-16,15.67,16.59,15.29,15.64,321796,0
2014-12-17,15.65,16.47,15.65,16.2,394799,0
2014-12-18,16.53,16.69,15.9,15.96,457654,0
2014-12-19,16,16.31,15.52,15.74,373103,0
2014-12-22,15.71,15.94,15.53,15.64,331295,0
2014-12-23,15.68,15.74,15.06,15.07,290937,0
2014-12-24,14.95,15.5,14.91,15.32,180532,0
2014-12-26,15.3,18,15.22,17.97,762538,0
2014-12-29,18,18.36,16.66,17.07,635758,0
2014-12-30,16.87,17.28,16.3,16.42,462770,0
2014-12-31,16.42,17.17,16.17,16.8,439408,0
2015-01-02,16.97,17.45,16.21,16.56,216267,0
2015-01-05,16.61,17.12,16,16.65,435309,0
2015-01-06,16.73,16.74,16,16.63,301602,0
2015-01-07,16.83,17.27,16.19,16.8,325614,0
2015-01-08,16.84,17.89,16.68,17.52,551029,0
2015-01-09,17.71,17.92,16.49,16.53,367277,0
2015-01-12,16.65,16.844,15.45,15.65,431519,0
2015-01-13,16.55,16.55,14.61,14.97,474676,0
2015-01-14,14.77,15.11,14.23,14.68,296178,0
2015-01-15,14.81,14.81,13.85,14.07,302561,0
2015-01-16,14.02,14.28,13.78,14.16,250163,0
2015-01-20,14.19,14.5,13.67,14.21,368472,0
2015-01-21,14.22,15.033,13.93,14.66,404463,0
2015-01-22,14.846,15.14,14.41,14.74,264069,0
2015-01-23,14.92,15.27,14.64,14.89,307499,0
2015-01-26,14.9,15.44,14.9,15,236507,0
2015-01-27,14.6,14.95,14.35,14.75,328136,0
2015-01-28,14.69,14.76,13.75,14.16,347987,0
2015-01-29,14.3,14.67,13.82,14.44,238491,0
2015-01-30,14.29,14.726,14.12,14.35,179786,0
2015-02-02,14.35,14.67,13.81,14.47,204649,0
2015-02-03,13.75,14.3,13.4,13.93,438927,0
2015-02-04,13.92,14.35,13.52,13.7,270787,0
2015-02-05,13.85,14.45,13.7,14.15,319121,0
2015-02-06,14.23,14.43,13.67,13.89,204562,0
2015-02-09,13.81,14.73,13.61,14.59,288633,0
2015-02-10,14.62,15.95,14.56,15.82,563374,0
2015-02-11,15.85,16.67,15.5,16.02,372798,0
2015-02-12,15.81,17.45,15.624,17.09,459283,0
2015-02-13,17.16,17.79,15.7,16.93,418365,0
2015-02-17,16.93,17.2,15.81,15.98,235847,0
2015-02-18,16.16,16.99,15.98,16.48,250491,0
2015-02-19,16.26,16.64,16.01,16.4,202533,0
2015-02-20,16.34,16.67,16.2,16.32,270657,0
2015-02-23,16.6,16.6,15.35,15.46,273093,0
2015-02-24,15.38,15.76,14.57,14.82,665594,0
2015-02-25,14.89,15.616,14.722,14.79,247635,0
2015-02-26,14.7,16.1,14.7,15.53,383870,0
2015-02-27,15.48,16,15.05,15.13,244300,0
2015-03-02,15.28,15.67,15.03,15.19,239000,0
2015-03-03,15.22,15.49,14.63,14.68,231900,0
2015-03-04,14.6,14.68,14.02,14.23,304900,0
2015-03-05,14.17,14.8,14.17,14.64,205900,0
2015-03-06,14.34,14.68,14.08,14.13,169900,0
2015-03-09,14.06,14.4,13.9,14.05,217300,0
2015-03-10,14,14.5,13.9,14.05,157800,0
2015-03-11,14.16,14.39,13.94,14.13,204100,0
2015-03-12,14.15,14.48,13.98,14.47,212700,0
2015-03-13,14.5,15.2,14.45,15.11,247800,0
2015-03-16,15.39,15.64,14.9,15.15,413000,0
2015-03-17,14.05,14.8,13.75,14.05,633500,0
2015-03-18,14.05,14.95,14.05,14.58,310400,0
2015-03-19,14.52,14.65,13.99,14.1,252500,0
2015-03-20,14.07,14.1,13.34,13.72,506900,0
2015-03-23,13.61,13.66,13.19,13.54,348400,0
2015-03-24,13.57,14.08,13.5,13.93,294000,0
2015-03-25,13.95,14.06,13.59,13.8,152500,0
2015-03-26,13.8,14.49,13.8,13.9,216900,0
2015-03-27,14.21,14.4,13.93,13.96,142400,0
2015-03-30,14.25,14.25,13.27,13.55,280800,0
2015-03-31,13.44,13.88,13.4,13.65,113700,0
2015-04-01,13.71,13.82,13.33,13.52,133500,0
2015-04-02,13.47,14.12,13.33,13.84,136300,0
2015-04-06,13.69,14.37,13.69,14.23,159600,0
2015-04-07,14.18,14.66,14.16,14.35,140247,0
2015-04-08,14.37,15.14,14.36,15.01,234900,0
2015-04-09,14.87,15.49,14.87,15.33,210256,0
2015-04-10,15.33,15.97,15.24,15.72,143600,0
2015-04-13,15.6,15.81,14.37,15.03,349500,0
2015-04-14,15.03,15.15,14.55,15.09,97500,0
2015-04-15,15.12,15.88,15.12,15.67,181782,0
2015-04-16,15.8,15.97,15.45,15.47,181946,0
2015-04-17,15.27,15.4,14.71,14.95,136000,0
2015-04-20,14.97,15.74,14.8,15.46,134718,0
2015-04-21,15.65,15.7,14.94,14.97,107928,0
2015-04-22,14.95,15.064,14.482,14.83,145467,0
2015-04-23,14.82,15.05,14.56,15,66600,0
2015-04-24,14.64,15.19,14.55,14.61,155000,0
2015-04-27,14.63,14.77,14.03,14.32,183200,0
2015-04-28,14.3,14.89,14.3,14.76,102200,0
2015-04-29,14.57,14.65,14.11,14.25,133100,0
2015-04-30,14.24,14.33,13.6,13.71,177100,0
2015-05-01,13.71,13.98,13.29,13.44,174300,0
2015-05-04,13.5,13.89,13.3,13.34,95200,0
2015-05-05,13.37,13.49,13.02,13.29,116400,0
2015-05-06,13.27,13.49,12.4,12.57,283602,0
2015-05-07,12.63,12.65,12.3,12.6,116559,0
2015-05-08,12.8,12.89,12.42,12.76,90300,0
2015-05-11,12.5,13.18,12.5,13.01,131100,0
2015-05-12,12.79,13.7,12.71,13.38,160978,0
2015-05-13,13.29,13.58,12.85,13,160800,0
2015-05-14,13.05,13.19,12.69,12.71,116000,0
2015-05-15,12.69,12.89,12.43,12.55,209141,0
2015-05-18,12.41,12.77,11.858,12.37,225404,0
2015-05-19,12.29,12.38,12.13,12.15,127200,0
2015-05-20,12.16,12.48,12.16,12.29,108600,0
2015-05-21,12.2,12.92,12.2,12.58,120800,0
2015-05-22,12.58,12.62,12.21,12.27,76200,0
2015-05-26,12.26,12.52,12.06,12.29,84533,0
2015-05-27,12.33,13,12.26,12.99,170400,0
2015-05-28,12.88,12.98,12.57,12.76,85344,0
2015-05-29,12.72,12.8,12.4,12.55,207800,0
2015-06-01,12.72,12.72,12.11,12.11,110969,0
2015-06-02,12.06,12.58,12.06,12.39,96025,0
2015-06-03,12.55,13.13,12.34,12.94,122400,0
2015-06-04,12.87,13.22,12.7,12.89,98700,0
2015-06-05,12.79,13.47,12.66,13.47,109400,0
2015-06-08,13.47,13.47,12.84,12.99,98700,0
2015-06-09,13.05,13.35,13.03,13.13,79945,0
2015-06-10,13.21,13.78,13.06,13.14,147397,0
2015-06-11,13.41,13.45,12.87,13.1,234450,0
2015-06-12,12.34,12.67,11.9,12.28,259300,0
2015-06-15,12.16,12.44,11.88,12.34,230100,0
2015-06-16,12.15,12.4,12.1,12.32,75700,0
2015-06-17,12.39,12.6,12.18,12.47,95200,0
2015-06-18,12.53,12.58,12.31,12.45,82700,0
2015-06-19,12.52,12.54,12.26,12.31,168500,0
2015-06-22,12.33,12.46,12,12.13,129300,0
2015-06-23,12.15,12.98,12.018,12.76,168441,0
2015-06-24,12.88,12.99,12.36,12.63,134900,0
2015-06-25,12.7,12.93,12.52,12.85,75700,0
2015-06-26,12.81,12.94,12.44,12.51,336100,0
2015-06-29,12.26,12.39,11.81,11.84,238300,0
2015-06-30,11.94,12.02,11.08,11.1,321826,0
2015-07-01,11.3,11.42,10.63,10.75,213200,0
2015-07-02,10.68,11,10.36,10.62,143600,0
2015-07-06,10.49,10.62,9.9,10.1,217600,0
2015-07-07,9.95,10.24,9.33,10.1,218200,0
2015-07-08,10.03,10.05,9.62,9.71,123200,0
2015-07-09,9.91,9.93,9.45,9.6,133100,0
2015-07-10,9.69,10.44,9.57,10.07,179600,0
2015-07-13,10.25,10.57,10.15,10.5,131400,0
2015-07-14,10.55,10.96,10.307,10.6,101787,0
2015-07-15,10.64,10.82,10.4,10.54,83553,0
2015-07-16,10.64,10.83,10.51,10.59,92200,0
2015-07-17,10.5,10.93,10.41,10.47,111800,0
2015-07-20,10.38,10.44,9.8,9.96,127300,0
2015-07-21,9.85,10,9.69,9.81,107100,0
2015-07-22,9.75,9.92,9.65,9.69,92500,0
2015-07-23,9.7,9.87,9.46,9.51,145100,0
2015-07-24,9.51,9.6,9.08,9.19,182700,0
2015-07-27,9.09,9.43,8.8,9.29,172900,0
2015-07-28,9.3,9.4,8.8,9.25,213200,0
2015-07-29,9.22,9.45,9.11,9.28,130600,0
2015-07-30,9,9.8,8.85,9.66,290800,0
2015-07-31,9.6,9.87,9.59,9.67,221200,0
2015-08-03,9.69,9.73,9.01,9.17,165155,0
2015-08-04,9.12,9.14,8.4,8.61,169300,0
2015-08-05,8.58,8.74,8.19,8.43,303900,0
2015-08-06,8.52,9.11,8.22,8.78,469668,0
2015-08-07,8.67,9.18,8.5,8.59,193100,0
2015-08-10,8.57,9.38,8.57,9,196100,0
2015-08-11,8.16,8.89,7.73,7.81,356115,0
2015-08-12,7.65,7.88,7.41,7.72,218700,0
2015-08-13,7.76,7.95,7.13,7.21,227100,0
2015-08-14,7.19,7.67,7.13,7.61,138600,0
2015-08-17,7.51,7.87,7.45,7.46,87300,0
2015-08-18,7.41,7.46,6.94,7.13,219500,0
2015-08-19,7.18,7.2,6.7,6.83,315700,0
2015-08-20,6.75,6.75,6.18,6.19,255400,0
2015-08-21,5.95,6.69,5.81,6.53,323800,0
2015-08-24,6.5,7.23,5.85,6.72,286377,0
2015-08-25,7.04,7.4,6.81,6.81,289400,0
2015-08-26,7.29,7.29,6.93,7.25,195700,0
2015-08-27,7.32,7.8,6.92,7.08,310900,0
2015-08-28,6.77,7.37,6.75,7.22,236000,0
2015-08-31,7.08,7.54,6.98,7.37,103200,0
2015-09-01,7.23,7.35,7,7.16,315800,0
2015-09-02,7.25,7.26,6.78,7.01,256300,0
2015-09-03,7,7.13,6.76,6.99,315200,0
2015-09-04,6.85,7.15,6.79,7.08,173500,0
2015-09-08,7.24,7.77,7.02,7.47,350800,0
2015-09-09,7.48,8.09,7.47,7.79,317700,0
2015-09-10,7.7,7.96,7.13,7.17,262535,0
2015-09-11,7.58,7.59,7.18,7.5,212500,0
2015-09-14,7.5,7.54,7.21,7.3,177200,0
2015-09-15,7.29,7.54,7.23,7.39,89700,0
2015-09-16,7.43,7.75,7.39,7.64,88200,0
2015-09-17,7.59,7.84,7.42,7.44,155890,0
2015-09-18,7.3,7.84,7.25,7.84,188800,0
2015-09-21,7.84,8,7.66,7.84,121300,0
2015-09-22,7.75,7.93,7.43,7.44,241000,0
2015-09-23,7.42,7.55,7.07,7.11,233900,0
2015-09-24,7,7.37,6.87,7.25,140949,0
2015-09-25,7.33,7.46,7,7.01,110600,0
2015-09-28,6.98,7.14,6.79,6.8,77713,0
2015-09-29,6.79,6.95,6.5,6.54,90800,0
2015-09-30,6.68,6.89,6.5,6.71,99400,0
2015-10-01,6.65,6.93,6.61,6.78,149700,0
2015-10-02,6.67,7.09,6.62,6.9,120300,0
2015-10-05,6.97,7.8,6.97,7.56,192818,0
2015-10-06,7.52,8.16,7.52,8.13,243400,0
2015-10-07,8.18,8.83,8.15,8.68,160400,0
2015-10-08,8.68,9.87,8.62,9.58,306600,0
2015-10-09,9.68,10.1,9.03,9.57,209600,0
2015-10-12,9.48,9.79,9.06,9.52,157179,0
2015-10-13,9.47,10,9.02,9.88,153900,0
2015-10-14,9.9,9.98,9.41,9.72,207000,0
2015-10-15,9.7,10.5,9.65,10.45,443800,0
2015-10-16,10.52,11,9.68,10.4,233900,0
2015-10-19,10.32,10.92,9.85,10.33,159400,0
2015-10-20,10.31,11,10.31,10.97,125012,0
2015-10-21,11,11,10.29,10.32,141100,0
2015-10-22,10.41,10.86,10.37,10.77,153200,0
2015-10-23,10.43,11,10.04,10.9,198400,0
2015-10-26,11.01,11.28,10.21,10.4,200200,0
2015-10-27,10.32,10.64,10,10.27,175400,0
2015-10-28,10.33,11.4,10.3,11.3,271700,0
2015-10-29,11.31,11.37,10.84,10.87,135400,0
2015-10-30,10.87,11.17,10.6,10.7,80900,0
2015-11-02,10.69,12,10.69,11.86,175724,0
2015-11-03,11.79,12.3,11.51,11.7,225800,0
2015-11-04,11.76,12.232,10.9,11.28,368217,0
2015-11-05,11.26,11.6,10.8,10.81,122600,0
2015-11-06,10.83,11.58,10.55,11.48,117400,0
2015-11-09,11.67,11.893,10.41,10.43,304354,0
2015-11-10,7.99,9.27,7.79,7.84,735800,0
2015-11-11,7.85,7.93,7.26,7.31,298100,0
2015-11-12,7.33,7.33,6.6,6.65,336500,0
2015-11-13,6.71,7.15,6.57,7.13,214600,0
2015-11-16,7.13,7.33,6.74,6.84,289300,0
2015-11-17,6.9,6.97,6.5,6.58,172000,0
2015-11-18,6.58,7.33,6.58,7.25,210300,0
2015-11-19,7.3,7.96,7.26,7.37,185900,0
2015-11-20,7.36,7.83,7.27,7.37,234100,0
2015-11-23,7.37,7.52,7.2,7.36,126700,0
2015-11-24,7.25,7.73,7.25,7.7,210900,0
2015-11-25,7.7,9.72,7.7,9.24,589300,0
2015-11-27,9.15,10.22,9,9.98,197600,0
2015-11-30,10.1,10.84,9.73,9.92,517100,0
2015-12-01,9.89,10.198,9.63,9.95,113254,0
2015-12-02,9.99,10.45,9.84,9.91,157089,0
2015-12-03,10.02,10.32,9.73,9.92,111112,0
2015-12-04,9.95,10.09,9.63,9.77,99500,0
2015-12-07,10.68,10.68,9.77,9.9,154800,0
2015-12-08,9.81,10.28,9.45,9.61,337871,0
2015-12-09,9.54,9.94,9.49,9.91,293200,0
2015-12-10,9.94,10.22,9.7,10.2,242000,0
2015-12-11,10.26,10.26,9.45,9.65,209200,0
2015-12-14,9.57,9.63,8.77,9.21,294792,0
2015-12-15,9.29,9.91,9.05,9.89,375000,0
2015-12-16,9.89,10.55,9.61,10.48,603000,0
2015-12-17,10.38,10.7,10.24,10.27,305800,0
2015-12-18,10.31,10.8,10.07,10.8,483300,0
2015-12-21,10.71,11.07,10.44,10.68,149100,0
2015-12-22,10.56,11.8,10.56,11.55,269271,0
2015-12-23,11.61,12.67,11.57,12.3,419800,0
2015-12-24,12.18,12.55,11.98,12.04,90324,0
2015-12-28,11.79,11.96,10.97,11.08,335394,0
2015-12-29,11.01,11.36,10.8,10.95,407834,0
2015-12-30,10.82,11.24,10.18,10.21,514720,0
2015-12-31,10.12,10.4,9.7721,10.04,183363,0
2016-01-04,10.04,10.91,9.34,10.77,338271,0
2016-01-05,10.72,10.8,10.2515,10.75,188990,0
2016-01-06,10.62,11.09,10.25,10.49,311907,0
2016-01-07,10.34,10.68,9.504,9.55,686072,0
2016-01-08,9.67,9.99,8.44,8.63,472343,0
2016-01-11,8.51,8.5892,7.4801,7.5,441030,0
2016-01-12,8.02,8.344,7.695,8.05,371789,0
2016-01-13,8.32,8.44,7.841,8.03,286881,0
2016-01-14,8.1,8.5512,7.7238,8.45,438897,0
2016-01-15,8.09,8.1299,7.5,7.85,404006,0
2016-01-19,8,8.1,7.05,7.23,255500,0
2016-01-20,7.05,7.61,6.6044,7.48,302462,0
2016-01-21,7.5,8.42,7.286,8.03,381437,0
2016-01-22,7.93,8.4446,7.9096,8.095,252303,0
2016-01-25,8.12,8.23,7.27,7.41,208037,0
2016-01-26,7.47,7.78,7.04,7.64,95956,0
2016-01-27,7.54,7.99,7.4,7.55,89108,0
2016-01-28,7.68,7.81,7.21,7.23,97459,0
2016-01-29,7.1,7.9,7.1,7.62,120715,0
2016-02-01,7.51,7.749,7.13,7.64,70520,0
2016-02-02,7.41,7.61,7.16,7.26,106224,0
2016-02-03,7.37,7.9689,7.1,7.86,159266,0
2016-02-04,7.67,8.85,7.61,8.53,246832,0
2016-02-05,8.45,8.7,8.21,8.26,90097,0
2016-02-08,8.02,8.18,7.62,7.9,74150,0
2016-02-09,7.73,7.96,7.5,7.73,72093,0
2016-02-10,7.75,7.95,7.41,7.61,85497,0
2016-02-11,7.55,8.65,7.42,8.52,163365,0
2016-02-12,8.55,8.78,8.152,8.56,93481,0
2016-02-16,8.59,9.25,8.56,9.12,179456,0
2016-02-17,9.17,9.38,8.76,8.88,191308,0
2016-02-18,8.91,9.09,8.52,8.93,132287,0
2016-02-19,8.86,9.03,8.5,8.71,58017,0
2016-02-22,8.8,9.25,8.7501,8.97,104673,0
2016-02-23,9.16,9.16,8.34,8.36,196699,0
2016-02-24,8.21,9.09,7.9201,8.92,269106,0
2016-02-25,8.92,9.02,8.61,8.86,98278,0
2016-02-26,8.87,9.29,8.86,8.9,95569,0
2016-02-29,8.93,9.29,8.85,9.1,80718,0
2016-03-01,9.23,9.925,9.211,9.7,326101,0
2016-03-02,9.5,10.68,9.495,10.19,401545,0
2016-03-03,10.5,11.38,10.48,10.86,359924,0
2016-03-04,10.87,11.92,10.87,10.94,514792,0
2016-03-07,11.39,12.16,10.89,12.07,460556,0
2016-03-08,11.94,11.98,10.99,11.27,394439,0
2016-03-09,11.32,11.39,10.81,11.06,156061,0
2016-03-10,11.2,11.3944,10.33,10.38,182746,0
2016-03-11,10.49,11.04,10.28,10.93,190903,0
2016-03-14,11.26,12.135,11.2,12.01,415129,0
2016-03-15,11.9,11.9,10.25,10.35,371051,0
2016-03-16,10.25,10.71,10.2,10.63,121528,0
2016-03-17,10.68,11.2,10.4028,11.1,175182,0
2016-03-18,11.06,11.56,11.06,11.5,263509,0
2016-03-21,11.45,12.2499,11.45,12.07,359145,0
2016-03-22,12.1,13.4499,12.091,12.93,975732,0
2016-03-23,13.89,13.9,12,12.12,928142,0
2016-03-24,11.93,12.7899,11.14,12.55,376801,0
2016-03-28,11.92,12.964,11.82,12.48,352231,0
2016-03-29,12.49,13.43,12.36,13.04,354248,0
2016-03-30,13.36,13.5,12.89,13.04,332023,0
2016-03-31,13.07,13.4,13.01,13.14,228871,0
2016-04-01,13.11,13.117,12.7211,12.89,132943,0
2016-04-04,12.98,13.18,12.84,12.94,171819,0
2016-04-05,12.9,13.06,12.43,12.49,278460,0
2016-04-06,12.49,13.05,12.44,12.89,351640,0
2016-04-07,12.62,13.09,12.62,12.88,340045,0
2016-04-08,13.05,13.33,12.93,13.27,570212,0
2016-04-11,13.4,13.8,13.29,13.39,177682,0
2016-04-12,13.25,13.72,13.1,13.37,347020,0
2016-04-13,13.48,13.95,13.37,13.53,285691,0
2016-04-14,13.79,14.75,13.67,14.56,579470,0
2016-04-15,14.3,14.34,13.2001,13.33,376490,0
2016-04-18,13.18,13.5,13,13.16,194720,0
2016-04-19,13.16,13.5899,12.825,12.88,241512,0
2016-04-20,12.87,13.37,12.87,13.11,273528,0
2016-04-21,13.17,13.65,13.16,13.35,308094,0
2016-04-22,13.48,13.76,13.28,13.42,193719,0
2016-04-25,13.41,13.63,13,13.08,617004,0
2016-04-26,13,14,13,13.94,396221,0
2016-04-27,13.83,14.42,13.83,14.12,255069,0
2016-04-28,14.11,14.282,13.27,13.33,385877,0
2016-04-29,13.36,13.82,13.14,13.22,455442,0
2016-05-02,13.3,13.49,11.9801,12.1,534303,0
2016-05-03,12.1,12.365,11.11,11.16,407040,0
2016-05-04,11,11.47,10.4005,10.43,400766,0
2016-05-05,10.54,10.93,10.3,10.34,269513,0
2016-05-06,10.24,10.8,10.24,10.49,129763,0
2016-05-09,10.62,10.76,10.03,10.1,611469,0
2016-05-10,10.09,10.57,9.93,10.48,317031,0
2016-05-11,10.11,10.62,9.4102,9.49,509520,0
2016-05-12,9.5,9.9794,9.315,9.45,229051,0
2016-05-13,9.33,9.832,9.32,9.36,190557,0
2016-05-16,9.35,9.93,9.35,9.89,279173,0
2016-05-17,9.83,10,9.36,9.44,320020,0
2016-05-18,9.44,9.78,9.39,9.45,160915,0
2016-05-19,9.39,9.59,9.03,9.14,303325,0
2016-05-20,9.24,9.49,9.17,9.41,115445,0
2016-05-23,9.35,9.635,9.25,9.28,162478,0
2016-05-24,9.66,10.46,9.46,10.34,300888,0
2016-05-25,10.47,10.89,10.4,10.7,335224,0
2016-05-26,10.73,11.0899,10.67,10.88,191080,0
2016-05-27,10.78,11.065,10.32,10.4,283429,0
2016-05-31,10.46,10.88,10.37,10.52,134146,0
2016-06-01,10.51,10.89,10.5,10.78,212766,0
2016-06-02,10.82,10.98,10.59,10.86,132249,0
2016-06-03,10.88,10.92,10.39,10.64,131655,0
2016-06-06,10.71,11.6,10.5841,11.44,225233,0
2016-06-07,11.48,11.85,11.27,11.3,348894,0
2016-06-08,11.4,11.51,10.91,10.97,206466,0
2016-06-09,10.81,10.97,10.62,10.73,97943,0
2016-06-10,10.55,10.5694,10.12,10.14,105446,0
2016-06-13,10.12,10.37,9.9121,9.99,141023,0
2016-06-14,9.93,10.32,9.78,10.1,99037,0
2016-06-15,9.97,10.86,9.97,10.51,200644,0
2016-06-16,10.43,10.51,10.02,10.25,118074,0
2016-06-17,10.31,10.93,10.165,10.61,199062,0
2016-06-20,10.79,11.08,10.62,10.65,86342,0
2016-06-21,10.66,10.9599,10.32,10.75,84143,0
2016-06-22,10.76,10.81,10.1,10.14,99096,0
2016-06-23,10.27,10.73,10.27,10.69,102711,0
2016-06-24,10,10.45,10,10.1,270005,0
2016-06-27,10,10.28,9.08,9.37,404210,0
2016-06-28,9.78,10.05,9.5,9.94,162015,0
2016-06-29,9.97,10.31,9.81,10.15,105725,0
2016-06-30,10.2,10.57,9.96,10.57,174987,0
2016-07-01,10.57,10.8,10.25,10.37,75873,0
2016-07-05,10.22,10.25,9.91,10.11,93377,0
2016-07-06,9.97,10.28,9.85,10.12,111276,0
2016-07-07,10.18,10.4175,10.129,10.26,81828,0
2016-07-08,9.65,10.7,9.65,10.57,199056,0
2016-07-11,10.6,10.92,10.53,10.57,86399,0
2016-07-12,10.75,11.29,10.67,11.07,151266,0
2016-07-13,11.08,11.46,10.8673,10.9,85854,0
2016-07-14,11.03,11.17,10.71,10.725,79356,0
2016-07-15,10.76,10.91,10.48,10.72,63721,0
2016-07-18,10.62,10.651,10.27,10.37,85072,0
2016-07-19,10.3,10.519,10.16,10.19,56259,0
2016-07-20,10.19,10.33,10.05,10.15,55620,0
2016-07-21,10.19,10.38,9.95,10,52470,0
2016-07-22,9.98,10.25,9.9,10.15,90938,0
2016-07-25,10.12,10.45,10.12,10.36,136808,0
2016-07-26,10.3,10.59,10.3,10.57,58436,0
2016-07-27,10.47,10.84,10.47,10.67,42882,0
2016-07-28,10.66,10.78,10.38,10.57,55478,0
2016-07-29,10.5,10.61,9.95,10.18,80596,0
2016-08-01,10.15,10.36,10.05,10.2,49042,0
2016-08-02,10.2,10.39,9.9513,9.99,56519,0
2016-08-03,10.03,11.38,9.97,11.3,203701,0
2016-08-04,11.34,11.7,10.65,10.7,99740,0
2016-08-05,10.77,11.194,10.7262,10.97,48663,0
2016-08-08,11.12,11.62,11.1,11.29,115577,0
2016-08-09,11.33,11.6,11.253,11.57,168137,0
2016-08-10,11.9,13.43,11.89,12.7,821157,0
2016-08-11,12.99,13.405,12.84,13.34,305582,0
2016-08-12,13.32,14,13.315,13.47,228417,0
2016-08-15,13.59,14,13.25,13.85,206017,0
2016-08-16,13.72,13.83,13.45,13.71,113346,0
2016-08-17,13.74,14,13.45,13.8,205912,0
2016-08-18,13.8,13.98,13.66,13.96,116102,0
2016-08-19,13.91,13.95,13.521,13.82,100225,0
2016-08-22,13.57,14.27,13.57,13.92,143708,0
2016-08-23,13.87,14.17,13.74,13.97,99635,0
2016-08-24,14,14.44,14,14.11,155683,0
2016-08-25,14.07,14.48,13.8,14.41,202046,0
2016-08-26,14.43,14.7,14.01,14.19,165346,0
2016-08-29,14.17,14.5,14.1,14.24,85627,0
2016-08-30,14.22,14.4,13.92,14.06,123475,0
2016-08-31,14,14.13,13.38,13.47,102457,0
2016-09-01,13.39,13.54,13.02,13.34,108326,0
2016-09-02,13.2,13.68,13.1943,13.44,94573,0
2016-09-06,14.07,14.55,13.73,14.19,213619,0
2016-09-07,14.18,14.49,13.67,13.92,115855,0
2016-09-08,14.23,14.23,13.77,13.85,107634,0
2016-09-09,13.67,13.88,13.21,13.46,269260,0
2016-09-12,13.6,13.74,13.18,13.72,108735,0
2016-09-13,13.48,13.65,13.06,13.39,116788,0
2016-09-14,13.36,13.63,13.2,13.47,92203,0
2016-09-15,13.57,13.79,13.34,13.69,91982,0
2016-09-16,13.69,14.04,13.54,14.02,189428,0
2016-09-19,14.06,14.177,13.82,13.97,107337,0
2016-09-20,13.98,14.3,13.95,14,70841,0
2016-09-21,14.11,14.31,13.76,14.29,77393,0
2016-09-22,14.45,14.4567,14.28,14.39,90039,0
2016-09-23,14.26,14.38,13.89,14.14,60742,0
2016-09-26,14.11,14.91,14.11,14.53,209942,0
2016-09-27,14.57,15.21,14.54,15.16,305947,0
2016-09-28,15.5,15.5,14.81,15.14,230207,0
2016-09-29,15.16,15.5,14.9,15.07,180874,0
2016-09-30,15.04,15.4,14.91,15.22,263999,0
2016-10-03,15.5,15.69,15.0091,15.64,181245,0
2016-10-04,15.75,15.75,15.37,15.59,98626,0
2016-10-05,15.68,16.15,15.6,15.84,143917,0
2016-10-06,15.85,15.92,15.39,15.56,125645,0
2016-10-07,15.51,15.74,14.77,14.9,138110,0
2016-10-10,14.85,15.21,14.69,14.89,110414,0
2016-10-11,14.75,14.84,14.211,14.3,178165,0
2016-10-12,14.16,14.34,13.5,13.555,238355,0
2016-10-13,13.5,13.94,13.49,13.54,239935,0
2016-10-14,13.68,13.79,13.13,13.22,232517,0
2016-10-17,13.18,13.54,13.1301,13.32,124138,0
2016-10-18,13.49,13.5,12.63,12.67,126231,0
2016-10-19,12.57,12.97,12.51,12.62,104134,0
2016-10-20,12.57,12.59,12.23,12.31,187230,0
2016-10-21,12.13,12.71,12.05,12.36,108977,0
2016-10-24,12.52,12.7147,12.3,12.42,125847,0
2016-10-25,12.39,12.48,12,12.08,114298,0
2016-10-26,12.02,12.48,12.02,12.25,151488,0
2016-10-27,12.2,12.43,12.04,12.16,93230,0
2016-10-28,12.15,12.298,12.05,12.21,116411,0
2016-10-31,12.14,12.21,11.83,11.93,143013,0
2016-11-01,12.1,12.1,10.901,11.01,260014,0
2016-11-02,10.92,11.1499,10.72,10.79,113298,0
2016-11-03,10.91,11.23,10.74,10.81,175179,0
2016-11-04,10.81,10.88,10.46,10.47,152953,0
2016-11-07,10.82,11.31,10.7,11.19,188747,0
2016-11-08,11.22,11.37,10.78,10.99,110680,0
2016-11-09,10.48,11.75,10.48,11.72,255254,0
2016-11-10,10.95,12.04,10.81,10.86,293154,0
2016-11-11,10.81,11.42,10.64,11.24,199039,0
2016-11-14,11.25,11.36,10.7,10.77,148846,0
2016-11-15,10.67,10.82,10.421,10.59,136951,0
2016-11-16,10.63,10.8282,10.47,10.71,74756,0
2016-11-17,10.68,10.78,10.51,10.57,77069,0
2016-11-18,10.53,10.91,10.52,10.67,109406,0
2016-11-21,10.82,10.83,10.42,10.72,132028,0
2016-11-22,10.76,10.95,10.56,10.9,90303,0
2016-11-23,10.95,11.22,10.8201,11.19,112718,0
2016-11-25,11.26,11.27,11.04,11.11,46385,0
2016-11-28,11.04,11.1246,10.52,10.55,104405,0
2016-11-29,10.53,10.7499,10.03,10.03,138717,0
2016-11-30,10.18,10.244,9.85,9.87,175416,0
2016-12-01,9.9,9.953,9.25,9.315,216887,0
2016-12-02,9.24,10.02,9.13,9.87,171009,0
2016-12-05,9.88,10.36,9.835,10.33,240972,0
2016-12-06,10.39,10.4,10.03,10.17,128744,0
2016-12-07,10.07,10.29,9.96,10.14,92702,0
2016-12-08,10.16,10.64,10.16,10.55,138980,0
2016-12-09,10.6,10.71,10.29,10.35,137543,0
2016-12-12,10.3,10.3409,9.98,10.16,103880,0
2016-12-13,10.17,10.29,9.92,10.24,102970,0
2016-12-14,10.19,10.27,9.95,9.9999,101755,0
2016-12-15,9.96,10.17,9.94,10.11,97942,0
2016-12-16,10.16,10.36,10.0201,10.32,186190,0
2016-12-19,10.3,10.365,10.06,10.1,116588,0
2016-12-20,10.12,10.225,9.8601,10.03,91797,0
2016-12-21,9.97,10.0599,9.33,9.72,240918,0
2016-12-22,9.7,9.84,9.45,9.77,144881,0
2016-12-23,9.71,10.12,9.71,10,143819,0
2016-12-27,9.91,10.185,9.89,9.98,93683,0
2016-12-28,9.9,9.94,9.675,9.75,159343,0
2016-12-29,9.73,9.81,9.385,9.49,140397,0
2016-12-30,9.5,9.61,9.3,9.34,230160,0
2017-01-03,9.46,9.97,9.46,9.95,164691,0
2017-01-04,9.95,10.73,9.95,10.7,238332,0
2017-01-05,10.73,10.75,10.1,10.2,132922,0
2017-01-06,10.25,10.3,9.985,10.02,97121,0
2017-01-09,10.02,10.7725,9.84,10.4,224398,0
2017-01-10,10.49,10.675,10.115,10.15,143256,0
2017-01-11,10.15,10.35,10.0121,10.16,105593,0
2017-01-12,10.2,10.43,10.05,10.41,115416,0
2017-01-13,10.49,10.6825,10.4,10.55,104732,0
2017-01-17,10.45,10.59,10.12,10.12,86561,0
2017-01-18,10.13,10.385,10.03,10.18,107759,0
2017-01-19,10.27,10.57,10.1,10.2,152970,0
2017-01-20,10.25,10.63,10.15,10.43,149258,0
2017-01-23,10.38,10.44,9.74,9.78,190028,0
2017-01-24,9.87,9.94,9.61,9.92,147160,0
2017-01-25,9.85,10.19,9.85,10.12,123820,0
2017-01-26,10.2,10.28,9.7,9.9,134179,0
2017-01-27,9.87,9.92,9.68,9.73,72963,0
2017-01-30,9.75,10.05,9.37,9.87,198944,0
2017-01-31,9.86,10.09,9.61,9.85,108885,0
2017-02-01,9.91,10.0603,9.65,9.77,81004,0
2017-02-02,9.71,9.85,9.62,9.66,69104,0
2017-02-03,9.74,9.81,9.6,9.75,92532,0
2017-02-06,9.79,9.86,9.3723,9.55,105248,0
2017-02-07,9.55,9.72,9.5,9.59,85435,0
2017-02-08,9.5,9.73,9.3804,9.72,105147,0
2017-02-09,9.73,10.1,9.681,10.02,154749,0
2017-02-10,10.27,10.27,9.97,10.1,122970,0
2017-02-13,10.15,10.28,10.03,10.15,72519,0
2017-02-14,10.1,10.38,10.03,10.2,159177,0
2017-02-15,10.2,10.43,10,10.16,69703,0
2017-02-16,10.19,10.25,10,10.19,91508,0
2017-02-17,10.16,10.25,10.04,10.21,106122,0
2017-02-21,10.5,11.03,10.5,10.76,313566,0
2017-02-22,10.65,10.77,10.5,10.7,137871,0
2017-02-23,10.75,10.8,10.42,10.5,157105,0
2017-02-24,10.51,10.51,10.25,10.46,105169,0
2017-02-27,10.5,10.69,10.34,10.67,77384,0
2017-02-28,10.66,10.66,9.85,9.92,151853,0
2017-03-01,10.09,10.31,10.0484,10.19,114001,0
2017-03-02,10.27,10.34,9.9003,9.96,113327,0
2017-03-03,9.95,10,9.73,9.88,148597,0
2017-03-06,9.76,9.91,9.6,9.81,125053,0
2017-03-07,9.77,10.04,9.7,9.96,181252,0
2017-03-08,10.01,10.08,9.89,10.07,184452,0
2017-03-09,9.96,10.04,9.64,9.68,153776,0
2017-03-10,9.84,10.06,9.63,10.03,157154,0
2017-03-13,10.1,10.3,10.04,10.17,136455,0
2017-03-14,10.1,10.1,9.64,9.8,95936,0
2017-03-15,9.88,10.18,9.69,10.11,143566,0
2017-03-16,10.17,10.3,10.0401,10.18,160651,0
2017-03-17,9.25,10.45,9.25,10.45,545940,0
2017-03-20,10.4,10.45,9.605,10.08,216740,0
2017-03-21,10.13,10.2499,9.75,9.93,163133,0
2017-03-22,9.88,9.88,9.62,9.74,177856,0
2017-03-23,9.74,10.055,9.63,9.96,146913,0
2017-03-24,9.97,10.17,9.85,10.01,112144,0
2017-03-27,9.85,10.0702,9.7,10.01,92336,0
2017-03-28,9.96,10.05,9.79,9.99,132082,0
2017-03-29,9.95,10.25,9.81,10.21,145296,0
2017-03-30,10.21,10.22,9.95,10.14,125652,0
2017-03-31,10.07,10.25,9.93,10.19,147578,0
2017-04-03,10.16,10.2,9.8,9.88,148120,0
2017-04-04,9.86,9.99,9.71,9.82,149943,0
2017-04-05,9.84,9.98,9.42,9.53,271038,0
2017-04-06,9.55,9.75,9.35,9.67,146087,0
2017-04-07,9.6,9.74,9.47,9.59,126083,0
2017-04-10,9.57,9.71,9.4,9.42,116854,0
2017-04-11,9.37,9.64,9.29,9.63,127895,0
2017-04-12,9.59,9.62,9.44,9.51,55695,0
2017-04-13,9.45,9.6,9.34,9.43,64708,0
2017-04-17,9.45,9.93,9.4,9.68,150875,0
2017-04-18,9.69,10.05,9.65,9.72,137380,0
2017-04-19,9.78,9.92,9.64,9.67,78756,0
2017-04-20,9.75,10.09,9.7,9.93,168481,0
2017-04-21,9.94,10.05,9.7,9.76,92175,0
2017-04-24,9.9,10.05,9.82,9.88,129621,0
2017-04-25,9.94,10.24,9.94,10.09,243564,0
2017-04-26,10.07,10.59,10.01,10.46,208212,0
2017-04-27,10.48,10.48,9.93,10.11,191563,0
2017-04-28,10.11,10.2,9.95,10.09,100376,0
2017-05-01,10.1,10.18,9.97,10.09,53974,0
2017-05-02,10.09,10.24,10.04,10.17,74660,0
2017-05-03,10.11,10.43,9.96,10.38,129507,0
2017-05-04,10.32,10.39,9.761,10,120338,0
2017-05-05,10,10.5,9.88,10.37,156320,0
2017-05-08,10.34,10.99,10.26,10.81,260822,0
2017-05-09,10.8,10.8,10.23,10.51,205904,0
2017-05-10,10.4,11.47,10.4,11.31,425933,0
2017-05-11,12.55,13.49,11.7,13.04,935930,0
2017-05-12,12.83,13.1,12.58,12.81,342868,0
2017-05-15,12.71,13.25,12.6,13.16,311882,0
2017-05-16,12.87,14.03,12.86,13.99,470748,0
2017-05-17,13.49,13.91,13.02,13.13,301054,0
2017-05-18,13.1,14.2,12.63,14.15,302192,0
2017-05-19,14.1,14.433,13.67,13.72,269087,0
2017-05-22,13.76,14.2329,13.53,14.17,197306,0
2017-05-23,14.2,14.4,13.8,14.07,204947,0
2017-05-24,14.06,14.11,13.81,13.96,120994,0
2017-05-25,14.01,14.194,13.571,13.74,129700,0
2017-05-26,13.68,13.97,13.31,13.82,97275,0
2017-05-30,13.75,13.81,13.25,13.36,120043,0
2017-05-31,13.4,13.52,12.61,13.16,201881,0
2017-06-01,13.01,13.53,13.01,13.27,158273,0
2017-06-02,13.06,13.51,13.06,13.17,141890,0
2017-06-05,13.14,13.398,12.9,13.28,132666,0
2017-06-06,13.15,13.66,13,13.5,106623,0
2017-06-07,13.52,13.805,13.21,13.63,122608,0
2017-06-08,13.56,14.19,13.56,13.9,142981,0
2017-06-09,13.97,14.2348,12.98,13.14,174729,0
2017-06-12,12.96,13.28,12.65,13.25,134269,0
2017-06-13,13.25,13.48,13.2,13.42,67001,0
2017-06-14,13.48,13.554,12.84,13.09,103463,0
2017-06-15,12.64,13.13,12.5,13.03,102923,0
2017-06-16,12.91,13.274,12.66,12.69,198214,0
2017-06-19,12.69,13.44,12.69,13.4,162547,0
2017-06-20,13.29,13.31,12.78,12.95,95092,0
2017-06-21,13,13.08,12.8138,12.98,72371,0
2017-06-22,13.05,13.3,12.95,13.09,69187,0
2017-06-23,13.11,13.3055,13,13.26,409159,0
2017-06-26,13.35,13.4,12.52,13.01,155162,0
2017-06-27,12.93,12.96,12.3601,12.4,114878,0
2017-06-28,12.548,13,12.16,12.35,94630,0
2017-06-29,12.33,12.33,11.52,12.14,149573,0
2017-06-30,12.21,12.21,11.37,11.45,171298,0
2017-07-03,11.52,11.53,11.06,11.3,77449,0
2017-07-05,11.17,11.33,10.92,11.21,110153,0
2017-07-06,11.15,11.18,10.89,10.95,75352,0
2017-07-07,10.95,11.22,10.87,11.18,69188,0
2017-07-10,11.14,11.38,10.985,11.21,92146,0
2017-07-11,11.11,11.48,11.11,11.44,91970,0
2017-07-12,11.5,11.88,11.46,11.79,75638,0
2017-07-13,11.79,11.8382,11.43,11.54,88802,0
2017-07-14,11.5,11.7999,11.436,11.68,73494,0
2017-07-17,11.66,11.699,11.28,11.53,71645,0
2017-07-18,11.43,11.5901,11.37,11.43,44433,0
2017-07-19,11.45,11.57,11.0352,11.4,101068,0
2017-07-20,11.36,11.575,11.28,11.42,45872,0
2017-07-21,11.42,11.63,11.15,11.26,123691,0
2017-07-24,11.25,11.38,11.17,11.31,56005,0
2017-07-25,11.33,11.61,11.26,11.5,74051,0
2017-07-26,11.51,11.6504,11.2367,11.38,81936,0
2017-07-27,11.44,11.6,11.08,11.39,63025,0
2017-07-28,11.28,11.495,11.06,11.22,74858,0
2017-07-31,11.33,11.5,10.85,11.27,98640,0
2017-08-01,11.22,11.55,11.065,11.19,75326,0
2017-08-02,11.1,11.18,10.79,10.94,125917,0
2017-08-03,10.8,10.89,10.21,10.29,157991,0
2017-08-04,10.19,10.46,10.11,10.19,103136,0
2017-08-07,10.16,10.5,9.91,10,205687,0
2017-08-08,9.7,9.99,9.7,9.79,226909,0
2017-08-09,9.61,9.94,9.6,9.88,152838,0
2017-08-10,9.55,9.695,8.3501,8.48,693164,0
2017-08-11,8.47,8.5395,7.91,8.26,401095,0
2017-08-14,8.3,8.38,7.785,7.91,387984,0
2017-08-15,7.95,8.07,7.61,7.63,274976,0
2017-08-16,7.72,7.78,7.391,7.46,216298,0
2017-08-17,7.41,7.51,6.98,7.01,324491,0
2017-08-18,6.98,7,6.7201,6.9,365072,0
2017-08-21,7,7.39,6.92,7.33,231800,0
2017-08-22,7.44,7.69,7.37,7.67,213598,0
2017-08-23,7.62,8.04,7.57,8.02,251652,0
2017-08-24,8.01,8.02,7.59,7.84,211683,0
2017-08-25,7.89,8.05,7.76,7.91,75251,0
2017-08-28,8,8,7.72,7.85,79179,0
2017-08-29,7.83,7.97,7.73,7.88,93219,0
2017-08-30,7.85,8.08,7.8,7.89,103422,0
2017-08-31,7.93,8.15,7.83,8.09,149327,0
2017-09-01,8.1,8.22,8,8.11,76359,0
2017-09-05,8.12,8.6,8.06,8.4,271089,0
2017-09-06,8.38,8.6,8.231,8.38,113171,0
2017-09-07,8.39,8.54,8.3473,8.51,139389,0
2017-09-08,8.44,8.54,8.35,8.47,68121,0
2017-09-11,8.6,8.98,8.575,8.9,310222,0
2017-09-12,8.9,9.56,8.9,9.34,172299,0
2017-09-13,9.39,9.75,9.385,9.63,154410,0
2017-09-14,9.6,10,9.6,9.99,160876,0
2017-09-15,10,10.24,9.76,9.98,324800,0
2017-09-18,9.92,10.34,9.92,10.28,179545,0
2017-09-19,10.34,10.6,10.19,10.5,152184,0
2017-09-20,10.5,10.6517,9.96,10.31,244435,0
2017-09-21,10.33,10.34,9.991,10.29,136233,0
2017-09-22,10.25,10.36,10.16,10.28,116592,0
2017-09-25,10.25,10.32,9.9952,10.28,132637,0
2017-09-26,10.3,10.97,10.3,10.95,207449,0
2017-09-27,11,11.24,10.6529,11.12,162178,0
2017-09-28,11.2,11.37,10.88,11.34,157032,0
2017-09-29,11.3,11.47,11.12,11.36,277221,0
2017-10-02,11.21,11.42,11.13,11.18,147793,0
2017-10-03,11.15,11.48,11.0801,11.24,180853,0
2017-10-04,11.09,11.39,10.56,10.76,251781,0
2017-10-05,10.8,11.07,10.8,10.94,108413,0
2017-10-06,10.83,10.955,10.46,10.7,110795,0
2017-10-09,10.66,10.76,10.42,10.69,78044,0
2017-10-10,10.7,10.7875,10.06,10.19,91069,0
2017-10-11,10.23,10.33,10.15,10.23,53613,0
2017-10-12,10.17,10.5375,10.02,10.35,76929,0
2017-10-13,10.15,10.23,9.71,10.06,232870,0
2017-10-16,10.21,10.3,10.0501,10.29,111494,0
2017-10-17,10.24,10.35,9.93,10.01,81670,0
2017-10-18,10.0188,10.24,9.99,10.16,68769,0
2017-10-19,10.14,10.14,9.96,10.1,50405,0
2017-10-20,10.24,10.94,10.15,10.74,191040,0
2017-10-23,10.74,10.9,10.18,10.55,95846,0
2017-10-24,10.6,10.95,10.58,10.71,108215,0
2017-10-25,10.64,10.64,10.35,10.59,48978,0
2017-10-26,10.65,10.71,10.4355,10.6,50906,0
2017-10-27,10.4536,10.61,10.3,10.38,47880,0
2017-10-30,10.25,10.57,10.25,10.42,77756,0
2017-10-31,10.41,10.87,10.37,10.63,114288,0
2017-11-01,10.31,10.5683,10.025,10.37,191501,0
2017-11-02,10.41,10.5,10.055,10.41,103474,0
2017-11-03,10.46,10.46,10.235,10.33,120998,0
2017-11-06,10.28,10.39,10.095,10.32,97412,0
2017-11-07,10.32,10.36,10.1,10.18,76110,0
2017-11-08,10.1,10.2,9.7121,10.17,92785,0
2017-11-09,10.06,10.19,9.85,10,122111,0
2017-11-10,9.73,10.48,9.73,10.32,97175,0
