Date,Open,High,Low,Close,Volume,OpenInt
2012-01-05,9.1,9.44,9.05,9.29,28990,0
2012-01-06,9.8,9.8,9.13,9.3,52341,0
2012-01-09,9.35,9.35,9.05,9.19,67236,0
2012-01-10,9.16,9.85,9.1,9.83,141238,0
2012-01-11,9.73,11.95,9.66,11.39,299962,0
2012-01-12,11.15,11.33,10.63,11.09,132464,0
2012-01-13,11,11.21,10.67,10.9,60121,0
2012-01-17,10.83,10.98,10.3,10.37,77831,0
2012-01-18,10.66,10.66,9.96,10.41,69450,0
2012-01-19,10.33,11.23,10.29,11.16,65232,0
2012-01-20,11.11,12.7,11.03,11.42,327286,0
2012-01-23,11.9,14.26,11.49,13.35,669954,0
2012-01-24,13.5,14.19,12.89,13.91,400185,0
2012-01-25,14.05,14.8,13.39,13.72,287148,0
2012-01-26,13.76,14.45,13.74,13.99,148192,0
2012-01-27,13.99,13.99,12.8,13.08,224077,0
2012-01-30,12.88,13.34,12.56,12.95,80771,0
2012-01-31,12.73,12.93,12.25,12.43,92861,0
2012-02-01,12.56,13.28,12.49,12.83,105127,0
2012-02-02,12.84,13.15,12.51,12.8,55161,0
2012-02-03,12.83,13.57,12.71,13.21,91714,0
2012-02-06,13.16,13.3,12.6,12.71,57761,0
2012-02-07,12.73,13.47,12.55,13.41,121072,0
2012-02-08,13.42,13.67,13.1,13.4,67217,0
2012-02-09,13.28,13.4,12.82,13.01,80363,0
2012-02-10,12.99,13.4,12.8,13.04,65833,0
2012-02-13,13.04,13.29,12.86,13.04,38666,0
2012-02-14,13.09,13.09,12.66,12.68,58971,0
2012-02-15,12.74,12.99,12.11,12.17,73435,0
2012-02-16,12.12,12.77,12.12,12.77,43980,0
2012-02-17,12.8,12.94,12.57,12.73,34724,0
2012-02-21,12.61,12.69,12.13,12.33,59777,0
2012-02-22,12.3,12.46,12.2,12.26,24342,0
2012-02-23,12.12,12.33,11.82,12.03,44435,0
2012-02-24,12.28,12.33,11.85,11.99,26134,0
2012-02-27,11.87,11.98,11.54,11.88,35435,0
2012-02-28,11.9,11.9,10,10.31,284964,0
2012-02-29,9.82,10,9,9.14,252423,0
2012-03-01,9.1,9.95,8.62,8.86,300066,0
2012-03-02,8.87,8.98,8.61,8.64,124948,0
2012-03-05,8.53,8.53,8.01,8.1,99413,0
2012-03-06,8,8.34,7.91,8.05,102105,0
2012-03-07,8,8.21,8,8.13,46833,0
2012-03-08,8.14,8.37,8.02,8.23,58836,0
2012-03-09,8.25,8.71,8.11,8.45,90954,0
2012-03-12,8.49,8.54,8.23,8.43,131626,0
2012-03-13,8.5,8.89,8.31,8.66,94153,0
2012-03-14,8.7,8.85,8.18,8.25,181911,0
2012-03-15,8.25,8.45,8.06,8.25,132476,0
2012-03-16,8.18,8.8,8.02,8.57,307613,0
2012-03-19,8.51,9.87,8.38,9.49,309201,0
2012-03-20,9.58,9.58,8.63,8.77,220872,0
2012-03-21,8.76,8.83,8.1,8.19,194768,0
2012-03-22,8.11,8.13,7.71,7.84,159614,0
2012-03-23,7.85,7.94,7.58,7.79,107359,0
2012-03-26,7.92,7.95,7.14,7.23,176301,0
2012-03-27,7.21,7.21,6.48,6.48,292862,0
2012-03-28,6.5,7.11,6.5,6.88,219618,0
2012-03-29,6.87,7,6.39,6.56,113027,0
2012-03-30,6.63,6.8,6.41,6.63,143580,0
2012-04-02,6.63,6.63,6.42,6.47,129555,0
2012-04-03,6.46,6.46,6.03,6.05,267556,0
2012-04-04,6,6,5.6,5.71,214976,0
2012-04-05,5.71,5.71,5,5.07,288085,0
2012-04-09,5,5.26,4.84,4.89,157498,0
2012-04-10,4.92,5,4.56,4.61,319055,0
2012-04-11,4.65,6.82,4.65,6.14,933831,0
2012-04-12,6.45,6.75,5.8,6.42,451942,0
2012-04-13,6.39,6.69,6.18,6.33,141685,0
2012-04-16,6.37,7.9,6.37,7.18,644338,0
2012-04-17,7.74,7.74,6.65,6.78,389008,0
2012-04-18,6.75,6.75,6.25,6.3,176523,0
2012-04-19,6.3,6.6,6.3,6.44,144981,0
2012-04-20,6.55,6.75,6.35,6.44,122032,0
2012-04-23,6.28,6.3,5.9,6.05,160801,0
2012-04-24,6.09,6.38,5.8,6.28,114009,0
2012-04-25,6.37,6.97,6.11,6.86,176343,0
2012-04-26,6.74,6.9,6.32,6.45,190506,0
2012-04-27,6.46,6.62,6.24,6.51,120221,0
2012-04-30,8.18,8.66,7.22,7.28,1053022,0
2012-05-01,7.32,7.6,6.8,7.44,332492,0
2012-05-02,7.4,7.67,7.22,7.38,127742,0
2012-05-03,7.38,7.6,6.63,6.7,282834,0
2012-05-04,6.69,6.83,6.08,6.33,245570,0
2012-05-07,6.33,6.55,6.02,6.15,246372,0
2012-05-08,6.08,6.37,6,6.26,223407,0
2012-05-09,6.22,6.25,5.89,5.94,178450,0
2012-05-10,5.96,5.96,5.7,5.76,268586,0
2012-05-11,5.73,6.04,5.56,5.82,266161,0
2012-05-14,6.29,6.54,5.93,6.01,742288,0
2012-05-15,6.08,6.11,5.69,5.81,166227,0
2012-05-16,5.93,5.93,5.34,5.39,222398,0
2012-05-17,5.44,5.49,5.2,5.26,86764,0
2012-05-18,5.3,5.39,5.04,5.37,114740,0
2012-05-21,5.43,5.74,5.19,5.49,81697,0
2012-05-22,5.52,6,5.52,5.75,108864,0
2012-05-23,5.66,5.9,5.53,5.83,95641,0
2012-05-24,5.9,6.12,5.67,5.87,75294,0
2012-05-25,5.94,5.94,5.67,5.75,44164,0
2012-05-29,5.87,6.53,5.69,6.42,204989,0
2012-05-30,6.32,6.32,6,6.09,91606,0
2012-05-31,6.08,6.11,5.72,6.05,46382,0
2012-06-01,5.79,5.95,5.75,5.89,105944,0
2012-06-04,5.91,6.04,5.55,5.68,116717,0
2012-06-05,5.82,5.98,5.3,5.38,140031,0
2012-06-06,5.5,5.66,5.33,5.51,127265,0
2012-06-07,5.6,5.95,5.41,5.83,181880,0
2012-06-08,5.79,6.45,5.7,6.27,194242,0
2012-06-11,6.34,6.48,6.11,6.35,194234,0
2012-06-12,6.39,6.85,6.21,6.78,234807,0
2012-06-13,6.78,7.42,6.75,7.35,438396,0
2012-06-14,7.35,7.65,7.1,7.58,293502,0
2012-06-15,7.57,7.57,7.01,7.3,216899,0
2012-06-18,7.2,7.74,7.01,7.65,143133,0
2012-06-19,7.68,7.8,7.44,7.74,140288,0
2012-06-20,7.8,7.99,7.46,7.9,134458,0
2012-06-21,7.94,8.23,7.57,7.67,199909,0
2012-06-22,7.67,8.16,7.62,8.05,153372,0
2012-06-25,8.06,8.06,7.63,7.75,130564,0
2012-06-26,7.74,7.78,7.39,7.44,116411,0
2012-06-27,7.41,7.45,6.9,6.99,233646,0
2012-06-28,7.02,7.42,6.74,7.01,165651,0
2012-06-29,7.3,7.3,6.93,7.04,129587,0
2012-07-02,7.03,7.5,6.99,7.46,141536,0
2012-07-03,7.49,7.54,7.21,7.39,62526,0
2012-07-05,7.36,7.54,7.27,7.44,71487,0
2012-07-06,7.31,7.46,7.27,7.36,38774,0
2012-07-09,7.31,7.45,7.2,7.36,41558,0
2012-07-10,7.3,7.32,6.85,6.98,84132,0
2012-07-11,6.95,7,6.77,6.93,67715,0
2012-07-12,6.86,6.89,6.63,6.67,107386,0
2012-07-13,6.65,6.79,6.4001,6.66,96547,0
2012-07-16,6.6,6.66,5.96,6.19,138100,0
2012-07-17,6.21,6.21,5.45,5.86,322217,0
2012-07-18,6,6.1299,5.5,5.73,204619,0
2012-07-19,5.74,6.4,5.6,5.97,242789,0
2012-07-20,6.03,6.75,5.88,6.08,371787,0
2012-07-23,5.93,6.2,5.7,6.14,78063,0
2012-07-24,6.13,6.13,5.53,5.56,208123,0
2012-07-25,5.56,5.77,5.49,5.56,147871,0
2012-07-26,5.62,5.62,5.19,5.28,282406,0
2012-07-27,5.28,5.55,5.2301,5.45,102319,0
2012-07-30,5.45,6.1,5.45,5.92,279189,0
2012-07-31,5.87,5.989,5.61,5.68,89898,0
2012-08-01,5.75,6,5.5,5.55,108968,0
2012-08-02,5.6,5.94,5.6,5.77,137987,0
2012-08-03,5.9,6.24,5.41,5.43,286909,0
2012-08-06,5.4,5.76,5.23,5.32,149972,0
2012-08-07,5.55,5.55,5.01,5.07,265838,0
2012-08-08,5.11,5.27,5.03,5.17,127432,0
2012-08-09,5.33,5.33,5.13,5.2,60421,0
2012-08-10,5.28,5.29,5.15,5.2,67566,0
2012-08-13,5.25,5.5499,5.2,5.31,127278,0
2012-08-14,5.38,5.59,5.22,5.51,95282,0
2012-08-15,5.5,5.54,5.32,5.41,70813,0
2012-08-16,5.41,5.65,5.37,5.48,61916,0
2012-08-17,5.47,5.58,5.42,5.5,82767,0
2012-08-20,5.53,5.79,5.53,5.77,99066,0
2012-08-21,5.79,5.96,5.7,5.8,82739,0
2012-08-22,5.78,5.8989,5.47,5.49,117455,0
2012-08-23,5.49,5.8248,5.49,5.75,65562,0
2012-08-24,5.7,5.7,5.55,5.63,32092,0
2012-08-27,5.65,5.65,5.3,5.42,132242,0
2012-08-28,5.38,5.61,5.2,5.51,75656,0
2012-08-29,5.49,5.75,5.4201,5.52,77005,0
2012-08-30,5.47,5.61,5.35,5.51,36533,0
2012-08-31,5.54,5.6999,5.4501,5.59,39689,0
2012-09-04,5.56,5.65,5.41,5.62,41180,0
2012-09-05,5.67,6.2,5.6117,6.19,235392,0
2012-09-06,6.35,6.73,5.89,5.98,353973,0
2012-09-07,5.92,6.34,5.85,6.2001,114236,0
2012-09-10,6.32,6.95,6.2,6.77,320025,0
2012-09-11,6.84,7.32,6.6,6.94,280416,0
2012-09-12,7.11,7.4,7.01,7.28,327023,0
2012-09-13,7.19,7.35,6.8101,7.01,470966,0
2012-09-14,7.01,7.42,6.99,7.04,216545,0
2012-09-17,7.04,7.2,7.04,7.14,86800,0
2012-09-18,7.14,7.1699,6.91,7,106064,0
2012-09-19,6.98,7.13,6.5401,6.99,166205,0
2012-09-20,6.92,7.06,6.57,6.9,90007,0
2012-09-21,6.95,7.06,6.66,6.88,135425,0
2012-09-24,6.82,7.05,6.67,6.97,89858,0
2012-09-25,6.99,7.0499,6.82,6.88,73858,0
2012-09-26,6.84,6.89,6.61,6.64,79405,0
2012-09-27,6.75,7.05,6.62,6.68,126516,0
2012-09-28,6.63,6.85,6.63,6.77,67934,0
2012-10-01,6.75,7,6.7,6.71,44709,0
2012-10-02,6.72,6.87,6.62,6.71,45738,0
2012-10-03,6.73,6.87,6.67,6.78,39003,0
2012-10-04,6.82,6.98,6.73,6.79,93774,0
2012-10-05,6.8,6.84,6.57,6.7,50686,0
2012-10-08,6.65,6.96,6.55,6.78,78022,0
2012-10-09,6.74,6.83,6.54,6.64,44256,0
2012-10-10,6.6,6.735,6.48,6.52,30405,0
2012-10-11,6.5,6.82,6.5,6.7,28462,0
2012-10-12,6.86,6.96,6.8294,6.91,53685,0
2012-10-15,6.88,7,6.71,6.85,29102,0
2012-10-16,7,7.26,6.75,6.94,126139,0
2012-10-17,6.92,7.25,6.85,7.12,45053,0
2012-10-18,7.2,7.37,6.7,6.76,120462,0
2012-10-19,6.76,6.95,6.7,6.72,54433,0
2012-10-22,6.7,7.02,6.7,6.96,36572,0
2012-10-23,6.71,7.07,6.6,6.99,100770,0
2012-10-24,7.01,7.09,6.89,6.99,17087,0
2012-10-25,7.03,7.08,6.93,7.01,37718,0
2012-10-26,6.98,7.17,6.93,7,57310,0
2012-10-31,6.96,7.95,6.96,7.74,277277,0
2012-11-01,7.78,8.25,7.3,7.57,237601,0
2012-11-02,7.57,7.95,7.3,7.35,191037,0
2012-11-05,7.45,7.6964,7.07,7.47,91203,0
2012-11-06,7.44,7.7,7.35,7.49,67939,0
2012-11-07,7.43,7.69,7,7.11,87357,0
2012-11-08,7.01,7.19,6.875,6.97,67102,0
2012-11-09,6.92,6.99,6.72,6.84,88588,0
2012-11-12,6.86,7.3999,6.86,7.16,72469,0
2012-11-13,7.59,7.6999,7.25,7.28,109534,0
2012-11-14,7.33,7.6399,7.03,7.13,51834,0
2012-11-15,7.17,7.2,6.77,6.9,66648,0
2012-11-16,6.96,6.96,6.7,6.77,61400,0
2012-11-19,6.8,7.05,6.6001,6.83,96821,0
2012-11-20,6.82,6.84,6.6001,6.75,38713,0
2012-11-21,6.75,7.05,6.65,6.97,46819,0
2012-11-23,6.95,7.18,6.89,6.99,33333,0
2012-11-26,7.09,7.49,7.05,7.08,70647,0
2012-11-27,7.16,7.305,6.98,7.01,115737,0
2012-11-28,7,7.12,6.9,7,36873,0
2012-11-29,7.1999,7.1999,6.98,6.98,50360,0
2012-11-30,6.95,7.1,6.95,7.02,32431,0
2012-12-03,7.02,7.05,6.93,6.97,24620,0
2012-12-04,7.01,7.05,6.5,6.74,110359,0
2012-12-05,6.69,6.99,6.63,6.86,47851,0
2012-12-06,6.82,7.05,6.76,6.98,25742,0
2012-12-07,7,7,6.92,6.99,15121,0
2012-12-10,7.01,7.08,6.9,6.92,53613,0
2012-12-11,6.91,7,6.72,6.78,100068,0
2012-12-12,6.76,6.91,6.66,6.79,27039,0
2012-12-13,6.79,6.87,6.68,6.81,42820,0
2012-12-14,6.79,6.88,6.76,6.83,27267,0
2012-12-17,6.99,6.99,6.78,6.89,46888,0
2012-12-18,6.85,6.92,6.7001,6.78,68527,0
2012-12-19,6.86,6.95,6.67,6.72,81398,0
2012-12-20,6.75,6.77,6.6,6.63,76876,0
2012-12-21,6.61,6.8,6.59,6.76,87511,0
2012-12-24,6.71,6.9,6.67,6.89,28760,0
2012-12-26,6.88,6.95,6.73,6.8,46148,0
2012-12-27,6.92,6.93,6.68,6.71,34130,0
2012-12-28,6.64,6.77,6.58,6.7,47121,0
2012-12-31,6.66,6.79,6.6,6.75,50160,0
2013-01-02,6.76,6.8899,6.71,6.76,61162,0
2013-01-03,6.73,6.92,6.65,6.78,78177,0
2013-01-04,6.78,6.9192,6.65,6.67,83853,0
2013-01-07,6.6,6.75,6.53,6.59,41697,0
2013-01-08,6.61,6.75,6.56,6.75,55696,0
2013-01-09,6.71,6.8,6.55,6.64,72926,0
2013-01-10,6.69,6.76,6.55,6.72,83717,0
2013-01-11,6.75,6.77,6.67,6.7,38654,0
2013-01-14,6.7,6.75,6.63,6.68,17213,0
2013-01-15,6.69,6.73,6.58,6.69,36010,0
2013-01-16,6.72,6.72,6.57,6.66,29567,0
2013-01-17,6.64,6.7,6.56,6.565,43944,0
2013-01-18,6.56,6.69,6.55,6.63,28579,0
2013-01-22,6.67,6.74,6.65,6.69,40493,0
2013-01-23,6.67,6.77,6.65,6.7,55100,0
2013-01-24,6.72,7.17,6.67,6.75,553716,0
2013-01-25,6.8,7,6.6,6.69,270768,0
2013-01-28,6.82,6.82,6.62,6.73,60859,0
2013-01-29,6.72,6.78,6.66,6.7,31232,0
2013-01-30,6.7,6.766,5.98,6.41,304974,0
2013-01-31,6.42,6.42,6.18,6.24,59838,0
2013-02-01,6.26,6.37,6.01,6.18,113876,0
2013-02-04,6.19,6.34,6.06,6.09,64329,0
2013-02-05,6.13,6.29,6.08,6.21,53472,0
2013-02-06,6.22,6.38,6.2001,6.29,35217,0
2013-02-07,6.27,6.44,6.2,6.43,69571,0
2013-02-08,6.51,7.34,6.5,6.81,569598,0
2013-02-11,6.93,7,6.51,6.67,208829,0
2013-02-12,6.71,6.93,6.51,6.75,124344,0
2013-02-13,6.7464,6.84,6.5601,6.74,110562,0
2013-02-14,6.7,6.8,6.68,6.72,88068,0
2013-02-15,6.72,6.88,6.7,6.75,76343,0
2013-02-19,6.78,6.78,6.59,6.73,120990,0
2013-02-20,6.71,6.71,6.25,6.33,108401,0
2013-02-21,6.34,6.34,6.11,6.18,119361,0
2013-02-22,6.18,6.433,6.17,6.36,122582,0
2013-02-25,6.4,6.54,6.3533,6.4,135403,0
2013-02-26,6.41,6.4501,6.2,6.22,85830,0
2013-02-27,6.24,6.4499,6.08,6.14,105155,0
2013-02-28,6.18,6.347,6.0633,6.13,67637,0
2013-03-01,6.15,6.18,5.99,6.08,173536,0
2013-03-04,6.06,6.18,6.01,6.07,80590,0
2013-03-05,6.12,6.2499,6.052,6.12,156604,0
2013-03-06,6.12,6.22,5.87,5.91,211642,0
2013-03-07,5.96,6.03,5.75,5.85,133489,0
2013-03-08,5.88,6.21,5.88,6.08,117652,0
2013-03-11,6.14,6.86,6.14,6.84,335081,0
2013-03-12,6.84,6.9499,6.55,6.83,146966,0
2013-03-13,6.9,7.04,6.74,6.91,190500,0
2013-03-14,6.85,7.19,6.85,7.08,258752,0
2013-03-15,7.17,7.94,7.0544,7.52,652084,0
2013-03-18,7.54,9.6,7.42,8.7,1369463,0
2013-03-19,8.75,9.5,8.11,8.14,783293,0
2013-03-20,8.16,8.57,7.88,8.49,193217,0
2013-03-21,8.5,8.87,8.4001,8.62,230433,0
2013-03-22,8.61,8.68,8.26,8.38,129683,0
2013-03-25,8.48,8.65,7.9,7.95,177196,0
2013-03-26,7.98,8.08,7.25,7.4,297173,0
2013-03-27,7.51,7.8,7.4093,7.73,163379,0
2013-03-28,7.75,7.81,7.44,7.55,76254,0
2013-04-01,7.45,7.59,7.25,7.37,94648,0
2013-04-02,7.45,7.66,7.18,7.27,73894,0
2013-04-03,7.29,7.29,6.8,6.89,222120,0
2013-04-04,6.88,7.119,6.72,6.89,96267,0
2013-04-05,6.84,7.1,6.75,6.79,125053,0
2013-04-08,6.855,7.5899,6.8,7.31,311235,0
2013-04-09,7.4,7.55,7.26,7.4,100077,0
2013-04-10,7.4,7.7399,7.3,7.5,204389,0
2013-04-11,7.66,7.71,7.31,7.38,77562,0
2013-04-12,7.32,8.13,7.25,8.02,182081,0
2013-04-15,8,8,7.361,7.42,201191,0
2013-04-16,7.6,7.69,7.18,7.31,121475,0
2013-04-17,7.31,7.31,6.95,7.04,123088,0
2013-04-18,7.07,7.18,6.7,6.75,80044,0
2013-04-19,6.81,7.06,6.71,6.88,72561,0
2013-04-22,6.91,6.93,6.69,6.69,107454,0
2013-04-23,6.87,7.22,6.75,7.06,132278,0
2013-04-24,7.12,7.4694,7.12,7.35,84127,0
2013-04-25,7.45,7.47,7.01,7.09,113184,0
2013-04-26,7.08,7.27,7.03,7.22,28451,0
2013-04-29,7.29,7.37,7.22,7.32,36174,0
2013-04-30,7.28,7.58,7.25,7.5,82924,0
2013-05-01,7.57,7.65,7.4,7.49,73873,0
2013-05-02,7.49,7.8599,7.48,7.76,97218,0
2013-05-03,9.99,11.6,9.78,10.95,2194531,0
2013-05-06,11.8,15.59,11.61,15.44,2591672,0
2013-05-07,16.37,16.45,13.93,14.29,1849168,0
2013-05-08,13.78,14.45,13.31,13.93,524550,0
2013-05-09,13.81,14.8,13.55,14.07,501451,0
2013-05-10,14.15,15.55,14.01,14.67,527698,0
2013-05-13,14.52,15.03,13.77,14.42,287978,0
2013-05-14,14.52,15.9,14.07,15.82,444994,0
2013-05-15,16.5,19.93,16.12,19.22,1809268,0
2013-05-16,19.95,20.12,17.88,18.67,925192,0
2013-05-17,18.65,20,18.5,19.19,665073,0
2013-05-20,19.33,22.15,19.19,22.06,1021355,0
2013-05-21,22.83,25,22.36,23.05,1170289,0
2013-05-22,23.7,24.59,21.25,22.17,741718,0
2013-05-23,21.21,21.6,19.6,20.15,1013465,0
2013-05-24,20,21.2,19.38,20.2,407829,0
2013-05-28,20.31,21.6,18.858,19.48,498293,0
2013-05-29,18.92,19.83,17.05,18.1,763808,0
2013-05-30,18.51,20.62,18.5,20.35,658154,0
2013-05-31,20.88,21.89,19.25,19.89,731423,0
2013-06-03,20.3,20.75,18.74,19.84,314052,0
2013-06-04,19.65,19.949,18.8,19.21,281382,0
2013-06-05,18.93,19.13,17.56,17.66,387118,0
2013-06-06,17.97,19.35,17.9,19.28,303244,0
2013-06-07,19.21,19.75,18.73,19.64,194771,0
2013-06-10,19.71,20.268,19.5,19.871,224223,0
2013-06-11,19.51,21.2,19.04,20.93,464729,0
2013-06-12,21,22.58,20.99,21.89,663784,0
2013-06-13,21.7,22.85,21.63,22.6,348230,0
2013-06-14,22.79,23.369,22.6,22.71,274685,0
2013-06-17,23.09,23.23,22.19,22.51,329276,0
2013-06-18,22.51,23.33,22.5,23.25,298945,0
2013-06-19,23.37,24.83,23.36,24,480127,0
2013-06-20,23.48,25.5,22.95,23.79,660634,0
2013-06-21,23.81,24.45,22.3,23.11,483913,0
2013-06-24,22.42,22.9,21.63,22.28,459647,0
2013-06-25,23,26.5,22.8,25.7,1032330,0
2013-06-26,27.18,29.64,26.51,26.6,1382336,0
2013-06-27,26.81,28.38,25.53,28.21,734894,0
2013-06-28,28.2,30.49,27.55,28.75,2202862,0
2013-07-01,30.76,31.94,29.11,31.62,1156647,0
2013-07-02,31.75,31.9,30.1,31.04,487971,0
2013-07-03,30.55,31,29.54,30.61,176792,0
2013-07-05,31.18,32.18,30.31,31.22,450767,0
2013-07-08,32,32,30.88,31.33,308575,0
2013-07-09,31.41,36.3,31.27,35.62,929613,0
2013-07-10,35.62,36.47,34.29,35.32,499873,0
2013-07-11,36.36,36.99,35.2,35.79,457098,0
2013-07-12,35.66,36.37,32.32,33.95,705274,0
2013-07-15,33.95,34,31.57,32.6,774334,0
2013-07-16,32.59,34.47,32.05,33,487175,0
2013-07-17,33.54,33.63,32.03,32.34,265688,0
2013-07-18,32.66,32.8,31.14,31.62,389677,0
2013-07-19,30.55,30.79,28.53,29.78,838281,0
2013-07-22,30.28,33.89,30.28,32.99,759870,0
2013-07-23,32.8,32.92,31.02,31.81,379297,0
2013-07-24,32.07,32.179,30.03,30.25,372259,0
2013-07-25,29.71,30.34,28.63,29.6,481348,0
2013-07-26,29.5,31.67,29.01,31.47,365549,0
2013-07-29,31.03,31.18,26.26,28.51,1319202,0
2013-07-30,28.6,30.31,28,29.35,431294,0
2013-07-31,29.19,32.8,28.7,32.26,990285,0
2013-08-01,31.6,31.74,29.22,29.8,843046,0
2013-08-02,29.67,30.349,29,29.72,295439,0
2013-08-05,29.38,30.79,29.3,30.16,203496,0
2013-08-06,29.98,30,28.39,28.58,490801,0
2013-08-07,24.11,25.44,22,23.52,3466603,0
2013-08-08,24,24.34,22.53,22.56,712264,0
2013-08-09,22.5,22.5,17.67,18.09,2980732,0
2013-08-12,17.69,19.39,17.69,18.25,1138585,0
2013-08-13,18.15,18.41,17.25,17.5,779886,0
2013-08-14,17.44,18.5,17.33,18.07,675748,0
2013-08-15,17.68,17.98,16.63,16.74,831971,0
2013-08-16,16.61,17.06,15.84,16.27,704284,0
2013-08-19,16.21,16.22,14.39,14.45,1207063,0
2013-08-20,14.55,15.61,14.55,15.38,794091,0
2013-08-21,15.31,15.6,14.95,15.37,471141,0
2013-08-22,15.6,16.61,15.45,16.11,353701,0
2013-08-23,15.88,16.69,15.533,16.29,448311,0
2013-08-26,16.41,18.84,16.41,18.58,991241,0
2013-08-27,17.98,18.68,17.28,17.556,629854,0
2013-08-28,17.57,18.31,16.82,17.22,367509,0
2013-08-29,17.22,18.54,17.22,17.76,442527,0
2013-08-30,17.9,17.99,16.92,17.02,328178,0
2013-09-03,17.55,17.86,17.16,17.44,239571,0
2013-09-04,17.49,18.37,17.2,17.71,383904,0
2013-09-05,17.78,18.19,17.41,17.7,181342,0
2013-09-06,17.81,18.17,17.05,17.44,276500,0
2013-09-09,17.51,18.08,17.44,17.78,183646,0
2013-09-10,18.25,21.87,18.11,20.95,1552454,0
2013-09-11,20.94,21.23,19.92,20.3,474653,0
2013-09-12,20.26,20.52,19.16,19.48,329703,0
2013-09-13,19.79,20.07,19.2,19.28,252213,0
2013-09-16,19.74,19.95,18.5,18.66,236847,0
2013-09-17,18.63,18.94,17.63,18.21,286808,0
2013-09-18,18.25,19.53,17.8,18.81,291961,0
2013-09-19,18.8,19.07,18.39,18.84,264023,0
2013-09-20,18.89,18.89,17.9,17.99,342689,0
2013-09-23,17.88,18.205,16.23,16.82,651620,0
2013-09-24,16.84,17.36,16.3,16.88,439200,0
2013-09-25,16.87,17.47,16.4,16.63,300200,0
2013-09-26,16.86,17.68,16.8,17.18,351500,0
2013-09-27,17.06,17.37,16.7,16.71,182862,0
2013-09-30,16.52,17,16.31,16.88,291400,0
2013-10-01,16.83,17.2,16.66,17.14,181300,0
2013-10-02,16.85,17.9,16.85,17.66,256300,0
2013-10-03,17.58,17.99,16.75,16.84,139400,0
2013-10-04,16.9,17.64,16.81,17.51,211400,0
2013-10-07,17.2,17.58,16.93,16.99,305500,0
2013-10-08,17.01,17.01,15.55,15.99,632050,0
2013-10-09,16.06,16.3,15.6,15.9,230586,0
2013-10-10,16.28,16.93,16.03,16.69,274400,0
2013-10-11,16.75,16.75,15.58,15.66,520500,0
2013-10-14,15.62,15.95,14.82,15.18,432200,0
2013-10-15,15.18,15.39,14.54,14.6,306300,0
2013-10-16,14.76,15.5,14.76,15.12,1185500,0
2013-10-17,15.12,15.25,14.7,14.91,277700,0
2013-10-18,15.06,15.2,14.53,14.68,388200,0
2013-10-21,14.66,14.66,12,12.14,1381400,0
2013-10-22,12.46,12.72,12.02,12.14,602100,0
2013-10-23,12.06,12.298,11.63,11.74,496310,0
2013-10-24,11.75,12,11.36,11.5,507000,0
2013-10-25,11.48,11.54,11,11.25,436172,0
2013-10-28,11.25,11.36,10.9,11.16,437700,0
2013-10-29,11.16,11.2,9.23,9.53,1520000,0
2013-10-30,9.63,9.64,9.22,9.3,1251000,0
2013-10-31,9.3,9.55,8.65,9.52,790411,0
2013-11-01,9.51,9.88,8.33,8.35,1179700,0
2013-11-04,8.41,8.79,8.25,8.47,478000,0
2013-11-05,8.45,11.33,8.26,10.84,2147750,0
2013-11-06,12.09,12.38,9.68,10.13,1841200,0
2013-11-07,10.15,10.15,8.67,9.04,933500,0
2013-11-08,9.03,9.36,8.79,8.98,519100,0
2013-11-11,9.04,10.89,8.36,10.64,1702700,0
2013-11-12,10.55,10.63,9.32,9.73,1638420,0
2013-11-13,7.37,7.94,7.06,7.72,3135866,0
2013-11-14,7.65,8.7,7.51,7.88,2071100,0
2013-11-15,7.94,7.99,7.29,7.41,1634300,0
2013-11-18,7.5,8.18,7.36,7.47,1400410,0
2013-11-19,7.43,7.88,7.2,7.36,982300,0
2013-11-20,7.4,7.88,7.25,7.39,999500,0
2013-11-21,7.47,7.61,7.2,7.38,587800,0
2013-11-22,7.44,7.59,7.3,7.57,415326,0
2013-11-25,7.58,8.8,7.58,8.72,1903900,0
2013-11-26,8.73,9.19,8.28,9.09,1009966,0
2013-11-27,9.07,9.38,8.59,8.94,876600,0
2013-11-29,9.1,9.32,8.6,9,459026,0
2013-12-02,9.06,9.88,8.97,9.58,1236400,0
2013-12-03,9.25,9.25,7.44,8.67,2095319,0
2013-12-04,8.55,9,8.5,8.76,583900,0
2013-12-05,8.79,8.82,8.35,8.72,421300,0
2013-12-06,8.81,8.9,8.41,8.45,427976,0
2013-12-09,10.4,10.5,9.05,10,3206132,0
2013-12-10,9.99,10.15,9.3,9.49,992616,0
2013-12-11,9.47,10.21,9.2,9.63,1016500,0
2013-12-12,9.73,10.11,9.53,10,617250,0
2013-12-13,10.01,12.81,9.84,12.49,4386600,0
2013-12-16,13.16,14.39,12.8,13.05,3841000,0
2013-12-17,12.56,14.19,12.05,13.99,2489500,0
2013-12-18,14.06,15.24,14.01,14.77,2136600,0
2013-12-19,14.55,15.33,14.1,14.99,1845750,0
2013-12-20,15.05,15.33,14.55,14.97,1359481,0
2013-12-23,16.6,20.58,16.6,18.25,3561335,0
2013-12-24,18.45,18.6,16.7,17.26,1210637,0
2013-12-26,17,18.2,17,17.95,739797,0
2013-12-27,17.75,17.95,17.01,17.45,878600,0
2013-12-30,17.29,17.69,16.96,17.33,616700,0
2013-12-31,17.26,17.75,17.01,17.37,622300,0
2014-01-02,17.05,21.2,16.59,19.62,2644913,0
2014-01-03,19.46,20.25,18.8,19.18,1070210,0
2014-01-06,19.31,20.55,19.11,19.73,1368400,0
2014-01-07,19.89,20.09,18.52,18.58,1279800,0
2014-01-08,18.2,19.09,17.59,18.66,839455,0
2014-01-09,16.24,18.25,14.11,15.67,5329904,0
2014-01-10,12.45,13.75,11.81,13.58,6566800,0
2014-01-13,13.5,13.66,12.87,13.2,1355475,0
2014-01-14,12.76,13.15,12.06,12.63,1854200,0
2014-01-15,12.67,13.63,12.52,12.78,945900,0
2014-01-16,14,15.86,13.93,15.47,4365030,0
2014-01-17,15.3,16.15,14.8,15.82,1843977,0
2014-01-21,18.72,18.72,17.41,17.55,2543600,0
2014-01-22,17.79,18.48,17.51,17.64,934800,0
2014-01-23,17.48,17.75,17.08,17.5,553600,0
2014-01-24,17.74,19.75,17.28,18.79,1664375,0
2014-01-27,20.57,20.77,16.26,17.55,2709400,0
2014-01-28,18.19,19.92,18,19.91,1722100,0
2014-01-29,19.91,22.25,19.52,21.89,2563870,0
2014-01-30,22.54,23.8,22.11,23.01,1498610,0
2014-01-31,23.01,23.93,21.7,21.98,1148300,0
2014-02-03,22.13,22.98,20.94,21.48,855702,0
2014-02-04,21.81,22.9,20.63,22.25,884270,0
2014-02-05,22.3,22.63,21.42,21.99,581310,0
2014-02-06,21.52,22.07,21.01,21.29,656044,0
2014-02-07,20.94,21.12,20.6,21,732283,0
2014-02-10,20.97,22.22,20.71,21.29,515028,0
2014-02-11,21.31,21.58,20.08,20.58,636174,0
2014-02-12,20.56,21.289,20.26,21.1,403837,0
2014-02-13,20.82,21.19,20.52,20.95,187802,0
2014-02-14,21.79,22.45,20.85,21.03,758319,0
2014-02-18,20.89,21.27,20.09,20.69,700133,0
2014-02-19,20.67,20.98,20.31,20.6,336432,0
2014-02-20,20.57,21.89,20.408,20.92,696044,0
2014-02-21,20.93,22.34,20.78,22.17,659423,0
2014-02-24,21.02,23.74,21.02,23.17,659718,0
2014-02-25,23.48,23.48,22.11,22.65,321399,0
2014-02-26,22.52,23.49,22.18,22.63,542890,0
2014-02-27,24.5,26.24,24,26,2985260,0
2014-02-28,25.9,27,24.42,26.2,3783315,0
2014-03-03,25.36,25.53,24.3,24.5,1115309,0
2014-03-04,24.98,25.21,23.83,24.57,982409,0
2014-03-05,24.59,25.159,24.25,24.92,450511,0
2014-03-06,24.95,25.48,24.5,25.31,485977,0
2014-03-07,25.51,25.61,24.37,24.69,519366,0
2014-03-10,24.55,25,24.12,24.53,270870,0
2014-03-11,24.5,24.92,23.282,23.81,671989,0
2014-03-12,23.61,23.8,22.68,23.24,558076,0
2014-03-13,23.37,23.5,22.31,22.39,476229,0
2014-03-14,22.2,23.1,22.02,22.77,310492,0
2014-03-17,22.81,23.24,22.127,22.25,468019,0
2014-03-18,22.27,24,22.27,23.23,759269,0
2014-03-19,23.24,23.31,22.33,22.71,419372,0
2014-03-20,22.63,23.11,21.83,22.34,729876,0
2014-03-21,22.44,22.88,22.01,22.49,1091354,0
2014-03-24,22.16,22.61,20.781,22.08,619391,0
2014-03-25,22.29,22.5,21.56,22.21,486031,0
2014-03-26,22.49,22.5,21.58,21.89,435800,0
2014-03-27,21.86,22.59,21.59,21.96,461727,0
2014-03-28,22.07,22.89,21.84,22.21,502813,0
2014-03-31,22.32,22.82,22.21,22.5,1177363,0
2014-04-01,22.4,23.3,22.06,22.64,745785,0
2014-04-02,22.67,22.99,22.24,22.89,538320,0
2014-04-03,22.97,23.52,22.4,22.79,617299,0
2014-04-04,22.91,23.29,21.9,22.08,1192474,0
2014-04-07,22,22.2,20.5,20.89,2299067,0
2014-04-08,20.93,21.65,20.26,21.07,967770,0
2014-04-09,21.11,21.22,19.77,20.55,762929,0
2014-04-10,20.46,21.1,19.54,19.8,824289,0
2014-04-11,19.59,19.878,19.02,19.19,783177,0
2014-04-14,19.29,19.95,18.88,19.45,736241,0
2014-04-15,19.45,19.69,18.4,19.1,693691,0
2014-04-16,19.22,19.7,18.812,19.53,331688,0
2014-04-17,19.57,19.85,19.03,19.59,417545,0
2014-04-21,19.57,19.84,19.02,19.55,344419,0
2014-04-22,19.55,19.95,19.42,19.68,428530,0
2014-04-23,19.67,19.91,19.24,19.55,287930,0
2014-04-24,19.61,21,19.111,20.65,792554,0
2014-04-25,20.76,21.26,20.4,21.21,826728,0
2014-04-28,21.27,22.15,20.96,22.01,863918,0
2014-04-29,21.98,22.49,21.8,22.35,736687,0
2014-04-30,22.25,22.5,21.8,22.43,861557,0
2014-05-01,19.14,21.33,19,20.94,1994167,0
2014-05-02,20.97,21.6,20.82,21.31,994775,0
2014-05-05,21.17,21.38,20.56,21.19,399094,0
2014-05-06,21.1,21.23,20.52,20.77,407751,0
2014-05-07,20.7,20.88,20,20.36,517894,0
2014-05-08,20.29,20.74,19.81,20.14,515681,0
2014-05-09,20.04,20.59,19.91,20.33,342421,0
2014-05-12,20.38,21.25,20.38,21.02,612266,0
2014-05-13,21.06,21.45,20.743,21.26,341976,0
2014-05-14,21.23,21.464,20.85,20.89,318318,0
2014-05-15,20.76,21.05,20.36,20.9,362342,0
2014-05-16,20.35,21.14,20.35,20.93,289996,0
2014-05-19,20.92,21.63,20.86,21.41,426621,0
2014-05-20,21.35,21.44,20.6,20.8,361224,0
2014-05-21,20.81,20.9,20.23,20.66,578071,0
2014-05-22,20.67,21.38,20.61,21.16,234616,0
2014-05-23,21.21,21.81,21.21,21.8,249006,0
2014-05-27,21.96,22.47,21.515,22.33,441285,0
2014-05-28,22.33,22.53,21.8,21.88,295554,0
2014-05-29,21.91,22.17,21.58,22.04,255229,0
2014-05-30,22.07,22.72,21.89,22.39,530888,0
2014-06-02,22.45,22.67,21.77,22.26,445601,0
2014-06-03,22.1,22.48,21.842,21.98,306160,0
2014-06-04,21.95,22.2,21.61,21.81,172104,0
2014-06-05,21.87,22.65,21.87,22.55,404592,0
2014-06-06,22.65,23.785,22.65,23.7,665916,0
2014-06-09,23.71,24.24,23.34,23.51,381931,0
2014-06-10,23.41,23.87,23.05,23.6,257900,0
2014-06-11,23.5,24.15,23.26,23.88,330240,0
2014-06-12,24,24.5,23.528,24.25,708400,0
2014-06-13,24.24,24.76,23.75,24.56,242979,0
2014-06-16,24.53,24.688,24.06,24.45,204553,0
2014-06-17,24.37,24.81,23.86,24.2,429299,0
2014-06-18,24.07,25.66,23.8,25.35,1255097,0
2014-06-19,25.4,25.74,24.96,25.59,688737,0
2014-06-20,25.6,26.8,25.18,26.76,1355698,0
2014-06-23,26.87,27.6,26.59,26.99,759399,0
2014-06-24,26.93,27.41,26.2,26.35,511871,0
2014-06-25,26.16,26.777,26,26.5,573136,0
2014-06-26,26.47,27.95,26.38,27.27,686203,0
2014-06-27,28.41,28.73,27.67,28.13,1646733,0
2014-06-30,28.19,28.529,27.9,28.11,606622,0
2014-07-01,28.74,29,27.8,28.23,806947,0
2014-07-02,28.23,29.2,27.9,28.74,705000,0
2014-07-03,28.76,29.21,28.58,29.17,396390,0
2014-07-07,29.1,29.2,28.12,28.8,500385,0
2014-07-08,28.75,28.82,28.23,28.7,513756,0
2014-07-09,28.89,29.2,28.373,28.89,532074,0
2014-07-10,28.12,29,27.9,28.78,434454,0
2014-07-11,28.77,28.81,27.976,28.24,328557,0
2014-07-14,28.46,28.626,27.835,27.99,296777,0
2014-07-15,27.87,28.36,27.35,27.67,367953,0
2014-07-16,27.86,28.25,27.47,28.02,437252,0
2014-07-17,27.83,28.25,27.48,27.77,278473,0
2014-07-18,27.69,28.01,27.44,27.61,334061,0
2014-07-21,27.41,28.29,27.28,27.8,474803,0
2014-07-22,27.9,28.15,27.57,27.85,318719,0
2014-07-23,27.83,28.1,27.64,27.85,262563,0
2014-07-24,27.66,27.93,27.25,27.25,296024,0
2014-07-25,27,27.11,26.2,26.59,427318,0
2014-07-28,26.69,26.98,26.22,26.9,365783,0
2014-07-29,27.05,27.35,26.4,26.45,281270,0
2014-07-30,27.34,27.69,26.57,27.16,539590,0
2014-07-31,26.65,26.92,25.37,26.18,1173932,0
2014-08-01,21.65,23.01,20.14,21.72,3852879,0
2014-08-04,21.75,22.5,21.605,22.41,1043032,0
2014-08-05,22.29,22.86,21.81,21.91,762262,0
2014-08-06,21.68,22.27,21.6,22.05,741630,0
2014-08-07,22.11,22.5,21.9,22.02,344476,0
2014-08-08,22.05,22.49,21.99,22.32,417462,0
2014-08-11,22.45,22.75,22.19,22.39,513353,0
2014-08-12,22.34,22.66,22.14,22.48,225653,0
2014-08-13,22.51,22.72,22.25,22.28,262862,0
2014-08-14,22.3,22.55,21.94,22.05,317321,0
2014-08-15,22.38,22.43,21.19,21.9,595373,0
2014-08-18,22.11,22.58,21.55,22.47,687134,0
2014-08-19,22.57,22.75,22.45,22.63,484915,0
2014-08-20,22.76,22.78,22.46,22.6,403915,0
2014-08-21,22.65,22.73,22.12,22.27,224704,0
2014-08-22,22.27,22.855,22,22.55,341313,0
2014-08-25,22.36,22.95,22.36,22.84,435446,0
2014-08-26,22.85,23.2,22.76,23.045,602592,0
2014-08-27,23.07,23.79,23.07,23.75,330707,0
2014-08-28,23.64,23.77,23.04,23.09,284115,0
2014-08-29,23.09,23.6,22.6,23.22,399562,0
2014-09-02,23.33,23.33,22.83,23,395934,0
2014-09-03,23.12,23.35,22.44,22.51,572956,0
2014-09-04,22.07,22.9,21.93,22.01,510486,0
2014-09-05,21.9,22.275,21.55,22.02,501394,0
2014-09-08,21.97,22.36,21.575,22.23,273848,0
2014-09-09,22.14,22.52,21.05,21.25,336636,0
2014-09-10,21.23,21.64,20.85,21.31,306979,0
2014-09-11,21.16,21.64,21.01,21.06,243057,0
2014-09-12,21,21.09,20.58,20.73,379129,0
2014-09-15,20.77,20.77,20.01,20.2,380241,0
2014-09-16,20.04,20.25,19.48,19.8,536538,0
2014-09-17,21.51,23.99,21.26,23.36,2872262,0
2014-09-18,23,23.26,21.7,21.84,2059915,0
2014-09-19,22.03,22.24,20.22,21.18,1607251,0
2014-09-22,21.09,21.74,20.53,20.8,496651,0
2014-09-23,20.73,21.01,19.8,19.83,759353,0
2014-09-24,19.81,20.23,19.49,19.99,848695,0
2014-09-25,19.91,20.57,19.47,20.26,441824,0
2014-09-26,20.66,21.31,20.41,21.08,454206,0
2014-09-29,20.81,21.28,20.65,20.71,356438,0
2014-09-30,20.62,21,20.182,20.32,565614,0
2014-10-01,20.31,20.355,19.31,19.45,447484,0
2014-10-02,19.45,19.84,18.96,19.52,603290,0
2014-10-03,19.7,20.19,19.39,19.54,288095,0
2014-10-06,19.49,20.17,18.72,18.8,562548,0
2014-10-07,18.58,18.92,18.28,18.4,543979,0
2014-10-08,18.35,19.05,17.89,18.91,597724,0
2014-10-09,18.82,18.84,16.95,17.3,1147246,0
2014-10-10,17.23,17.6,16.51,16.61,747862,0
2014-10-13,16.63,17.095,15.72,15.77,853813,0
2014-10-14,15.96,16.35,15.02,15.23,999027,0
2014-10-15,14.91,15.625,14.03,15.52,1356797,0
2014-10-16,15.09,16.57,14.92,15.52,988474,0
2014-10-17,15.77,16.4,15.69,15.93,578083,0
2014-10-20,15.72,16.9,15.72,16.89,489546,0
2014-10-21,17.06,17.8,16.97,17.72,702523,0
2014-10-22,17.75,18.08,17.17,17.27,745913,0
2014-10-23,17.5,18.43,17.27,17.97,798845,0
2014-10-24,17.91,18.49,17.75,18.15,380781,0
2014-10-27,17.96,18.43,17.52,18.38,482356,0
2014-10-28,18.58,19.25,18.41,19.09,725536,0
2014-10-29,19.14,19.45,18.53,19.23,593801,0
2014-10-30,19.14,19.14,18.12,18.2,1002701,0
2014-10-31,20.68,22.72,20.63,21.44,3502347,0
2014-11-03,21.4,23.38,21.4,22.29,2329851,0
2014-11-04,22.29,23.23,22.04,22.9,1262027,0
2014-11-05,23.25,23.8,23.01,23.32,952497,0
2014-11-06,23.46,23.48,22.6,23.11,516120,0
2014-11-07,23,23.98,22.98,23.97,819348,0
2014-11-10,24,24.8,23.68,24.3,765039,0
2014-11-11,24.25,24.57,24.05,24.36,567150,0
2014-11-12,24.16,24.9,24,24.7,455832,0
2014-11-13,24.75,24.825,23.81,24.22,461766,0
2014-11-14,24.11,24.49,23.52,23.73,476933,0
2014-11-17,23.52,24.1,22.55,22.64,608614,0
2014-11-18,22.72,23.22,22.62,22.72,311243,0
2014-11-19,22.65,22.701,21.87,22.09,519139,0
2014-11-20,21.921,22.67,21.751,22.55,547320,0
2014-11-21,22.98,23.42,22.61,23.38,642436,0
2014-11-24,23.42,23.82,23.15,23.67,402003,0
2014-11-25,23.68,23.99,23.45,23.9,385876,0
2014-11-26,23.75,23.88,22.96,23.06,496506,0
2014-11-28,23.58,24.42,22.97,24.01,572160,0
2014-12-01,24,24.33,22.69,22.95,676572,0
2014-12-02,23.12,23.85,22.75,23.83,774634,0
2014-12-03,23.77,24.06,23.42,23.95,517599,0
2014-12-04,24,24.59,23.75,23.86,463257,0
2014-12-05,24,25.4,24,24.84,928104,0
2014-12-08,24.83,24.87,23.56,23.86,514560,0
2014-12-09,23.51,23.88,22.535,23.63,639448,0
2014-12-10,23.64,23.85,22.66,22.72,574476,0
2014-12-11,23.11,24.25,22.77,23.24,511443,0
2014-12-12,23.07,23.773,22.8,23.27,356339,0
2014-12-15,23.19,23.69,22.76,23.39,473553,0
2014-12-16,23.27,23.85,22.59,23.03,530703,0
2014-12-17,23.09,23.438,21.35,22.53,833581,0
2014-12-18,23.02,23.34,22.4,23.19,361271,0
2014-12-19,23.3,24.65,23.025,24.38,798490,0
2014-12-22,24.36,24.55,23.54,23.68,504574,0
2014-12-23,23.75,24.19,23.48,23.67,274390,0
2014-12-24,23.75,24.04,23.4,23.52,176600,0
2014-12-26,23.6,23.67,23.15,23.23,286363,0
2014-12-29,23.25,23.56,22.51,22.7,383456,0
2014-12-30,22.68,22.88,22.08,22.76,453538,0
2014-12-31,22.96,22.96,22.37,22.49,332043,0
2015-01-02,22.67,22.67,21.75,22.1,554057,0
2015-01-05,22.05,22.13,20.8,21.13,536050,0
2015-01-06,21.28,21.61,19.72,19.97,870072,0
2015-01-07,20.19,20.35,18.96,19.2,681971,0
2015-01-08,19.48,20.21,19.25,19.9,703760,0
2015-01-09,19.86,19.93,19.465,19.56,515796,0
2015-01-12,19.63,20.14,19.125,19.57,579296,0
2015-01-13,19.93,20.18,19.08,19.33,729974,0
2015-01-14,18.85,19.178,18.37,18.43,895950,0
2015-01-15,18.59,18.71,17.35,17.63,909895,0
2015-01-16,17.55,18.02,17.49,17.7,522964,0
2015-01-20,17.77,17.77,16.9,17.54,476437,0
2015-01-21,17.288,18.05,17.11,17.2,640025,0
2015-01-22,17.49,17.49,17.05,17.37,644577,0
2015-01-23,17.34,17.72,17.07,17.33,378776,0
2015-01-26,17.25,17.82,17.15,17.79,544460,0
2015-01-27,17.45,17.77,17.07,17.43,325518,0
2015-01-28,17.5,17.5,15.97,16.13,903680,0
2015-01-29,16.13,16.29,15.67,15.94,690873,0
2015-01-30,15.81,16.37,15.43,15.86,709622,0
2015-02-02,15.89,16.38,15.81,16.07,588728,0
2015-02-03,16.15,16.83,16.1,16.82,458678,0
2015-02-04,16.77,16.91,16.39,16.42,614813,0
2015-02-05,16.57,18.37,16.52,17.92,1301542,0
2015-02-06,20,20.28,18.17,18.38,1841960,0
2015-02-09,18.16,18.3,17.31,17.43,872495,0
2015-02-10,17.68,18.495,17.419,18.22,532972,0
2015-02-11,18.11,18.82,18.05,18.36,498233,0
2015-02-12,18.48,19.55,18.48,19.44,738747,0
2015-02-13,19.42,20.17,19.291,19.65,534817,0
2015-02-17,19.73,20.68,19.61,20.39,1051783,0
2015-02-18,20.35,20.35,19.59,19.85,514031,0
2015-02-19,19.74,20.19,19.45,20.12,349595,0
2015-02-20,20.04,20.2,19.58,19.96,330846,0
2015-02-23,19.96,20.15,19.532,20.09,335305,0
2015-02-24,20.13,20.85,19.79,19.97,396895,0
2015-02-25,20.1,20.32,19.82,20,386103,0
2015-02-26,19.97,20.06,19.64,20.02,252044,0
2015-02-27,19.77,20.11,19.69,19.71,261938,0
2015-03-02,19.72,20.14,19.07,19.38,446600,0
2015-03-03,19.3,19.43,18.25,18.37,906100,0
2015-03-04,18.37,18.77,18.19,18.72,445100,0
2015-03-05,18.83,19.44,18.55,18.81,295500,0
2015-03-06,18.57,18.9,18.42,18.52,228900,0
2015-03-09,18.52,18.66,17.87,18.23,499900,0
2015-03-10,17.93,18.12,17.34,17.54,614500,0
2015-03-11,17.59,18.09,17.59,17.84,334000,0
2015-03-12,17.92,18.25,17.68,17.77,463200,0
2015-03-13,17.73,17.95,17.53,17.72,337700,0
2015-03-16,17.98,18.11,17.53,17.85,350800,0
2015-03-17,17.84,18.57,17.78,18.47,388000,0
2015-03-18,18.5,19.12,18.11,18.89,384100,0
2015-03-19,18.69,19.31,18.69,19.19,299300,0
2015-03-20,19.23,19.23,18.43,18.98,877500,0
2015-03-23,18.9,19.75,18.83,19.28,385500,0
2015-03-24,19.34,19.41,18.63,18.75,392200,0
2015-03-25,18.67,18.9,18,18.21,412000,0
2015-03-26,18.16,18.6,18.08,18.23,342300,0
2015-03-27,18.19,18.35,17.72,18.23,288200,0
2015-03-30,18.31,18.58,17.77,17.79,311800,0
2015-03-31,17.73,18.257,17.5,17.96,628646,0
2015-04-01,18.09,18.1,17.13,17.54,771800,0
2015-04-02,17.49,17.77,16.82,16.87,560200,0
2015-04-06,16.31,16.91,16.06,16.54,1165700,0
2015-04-07,16.49,16.66,16.16,16.215,764078,0
2015-04-08,16.24,16.55,15.97,16.33,564300,0
2015-04-09,16.31,16.52,15.85,16.26,365772,0
2015-04-10,16.27,16.8,16.27,16.42,336100,0
2015-04-13,16.39,17.08,16.36,16.58,469500,0
2015-04-14,16.63,16.7,16.33,16.48,293800,0
2015-04-15,16.7,17.085,16.52,16.76,325233,0
2015-04-16,16.78,16.89,16.375,16.51,286296,0
2015-04-17,16.27,16.39,15.83,16.08,461000,0
2015-04-20,16.24,16.8,16.1,16.74,421701,0
2015-04-21,16.76,17.04,16.23,16.77,607264,0
2015-04-22,16.78,17.53,16.51,17.17,620577,0
2015-04-23,17.05,17.64,16.88,17.32,391600,0
2015-04-24,17.39,17.45,16.76,16.86,362600,0
2015-04-27,16.79,17.15,16.17,16.57,481000,0
2015-04-28,16.66,16.97,16.46,16.71,288400,0
2015-04-29,16.64,16.69,15.81,15.93,782200,0
2015-04-30,15.91,15.94,15.26,15.6,910100,0
2015-05-01,15.26,15.72,13.89,14.09,1673100,0
2015-05-04,14.15,14.9,14.15,14.2,746800,0
2015-05-05,14.19,14.35,13.71,14.03,885600,0
2015-05-06,14.05,14.24,13.9,14.16,560257,0
2015-05-07,14.15,14.84,14.13,14.53,557534,0
2015-05-08,14.7,14.95,14.48,14.57,494700,0
2015-05-11,14.53,15.03,14.53,14.79,383800,0
2015-05-12,14.87,14.95,14.46,14.86,379863,0
2015-05-13,14.94,14.99,14.53,14.75,376000,0
2015-05-14,14.86,14.96,14.45,14.6,323800,0
2015-05-15,14.55,14.78,14.34,14.61,310153,0
2015-05-18,14.57,14.96,14.45,14.9,525648,0
2015-05-19,14.91,14.96,14.28,14.32,430300,0
2015-05-20,14.38,14.6,14.18,14.39,348200,0
2015-05-21,14.39,14.78,14.31,14.4,350500,0
2015-05-22,14.33,14.62,14.01,14.13,422700,0
2015-05-26,14.1,14.16,13.71,13.88,464771,0
2015-05-27,13.9,14.1,13.7,13.94,416300,0
2015-05-28,13.89,13.98,13.4,13.68,366102,0
2015-05-29,13.68,14,13.1,13.15,589400,0
2015-06-01,13.15,13.42,13,13.2,400372,0
2015-06-02,13.11,13.51,12.9,12.98,595256,0
2015-06-03,13.03,13.98,13.03,13.96,731300,0
2015-06-04,13.9,14.38,13.69,14.12,465600,0
2015-06-05,14.14,15.16,14.02,15.02,711000,0
2015-06-08,14.99,15.09,13.96,14.37,466200,0
2015-06-09,14.38,14.4,13.97,14.08,309745,0
2015-06-10,14.15,14.97,14.08,14.74,549654,0
2015-06-11,14.74,14.9,14.16,14.24,299064,0
2015-06-12,14.18,14.35,13.91,14.03,266900,0
2015-06-15,13.86,14.22,13.37,14.07,336600,0
2015-06-16,13.97,14.01,13.55,13.73,367700,0
2015-06-17,13.73,13.73,13.38,13.62,245800,0
2015-06-18,13.65,13.94,13.52,13.8,236700,0
2015-06-19,13.84,14.13,13.73,14.08,511300,0
2015-06-22,14.17,14.33,13.81,13.98,272400,0
2015-06-23,13.91,14,13.71,13.9,210952,0
2015-06-24,13.83,13.9,13.22,13.52,389200,0
2015-06-25,13.62,13.68,13.19,13.65,409100,0
2015-06-26,13.72,13.73,13.27,13.46,452500,0
2015-06-29,13.36,13.42,12.92,13,415600,0
2015-06-30,13.06,13.35,12.89,12.98,384550,0
2015-07-01,13.06,13.21,12.26,12.67,688400,0
2015-07-02,12.69,12.89,12.23,12.45,341700,0
2015-07-06,12.33,12.87,12.27,12.56,453300,0
2015-07-07,12.54,12.73,12.28,12.68,477000,0
2015-07-08,12.45,12.68,12.1,12.27,580000,0
2015-07-09,12.4,12.86,12.32,12.78,423300,0
2015-07-10,13.01,13.24,12.79,13.01,353800,0
2015-07-13,13.11,13.82,13,13.31,769900,0
2015-07-14,13.25,13.57,12.82,13.08,593443,0
2015-07-15,13.07,13.19,12.54,12.62,392154,0
2015-07-16,12.68,13,12.51,12.88,248900,0
2015-07-17,12.84,13.54,12.73,13.21,492300,0
2015-07-20,13.21,13.25,12.71,12.9,392900,0
2015-07-21,12.85,13.48,12.76,13.32,420100,0
2015-07-22,13.2,13.23,12.91,13.06,279900,0
2015-07-23,13.1,13.2,12.65,12.79,445200,0
2015-07-24,12.76,12.92,12.25,12.39,437700,0
2015-07-27,12.26,12.86,11.9,12.54,421500,0
2015-07-28,12.63,13.21,12.33,13.08,461600,0
2015-07-29,13.58,15.59,13.58,15.06,2068200,0
2015-07-30,15.04,15.59,14.99,15.28,1016700,0
2015-07-31,19,19.98,18.41,19.3,5233200,0
2015-08-03,19.55,20.49,18.93,20.46,2336306,0
2015-08-04,20.39,21.37,19.9,20.54,1733100,0
2015-08-05,20.46,21.21,20.25,20.89,902600,0
2015-08-06,19.93,20.65,19.65,20.1,1175943,0
2015-08-07,20.35,20.86,19.6,19.72,874900,0
2015-08-10,19.82,20.32,19.72,19.96,952200,0
2015-08-11,19.96,20.14,19.74,19.88,576844,0
2015-08-12,19.84,19.98,19.42,19.78,652400,0
2015-08-13,19.72,20,19.53,19.54,847700,0
2015-08-14,19.6,19.89,19.37,19.53,518400,0
2015-08-17,19.53,19.74,19.43,19.58,415000,0
2015-08-18,19.62,19.8,19.42,19.67,487300,0
2015-08-19,19.58,19.58,18.41,18.44,700200,0
2015-08-20,18.2,18.65,17.83,17.86,718200,0
2015-08-21,17.48,18.02,17.28,17.34,665700,0
2015-08-24,16.48,17.12,15.7,16.2,1222336,0
2015-08-25,17.04,17.04,15.3,15.41,1174300,0
2015-08-26,15.67,16.15,15.26,15.79,722000,0
2015-08-27,16.06,16.52,15.75,16.24,756800,0
2015-08-28,16.2,17.13,16.16,16.5,577900,0
2015-08-31,16.32,16.8,16,16.71,775400,0
2015-09-01,16.16,16.16,15.11,15.28,1094100,0
2015-09-02,15.62,15.66,15.13,15.55,587500,0
2015-09-03,15.62,15.8,15.52,15.67,482200,0
2015-09-04,15.41,16.01,15.33,15.54,392600,0
2015-09-08,15.86,16.07,15.63,15.9,467500,0
2015-09-09,16.13,16.15,15.18,15.18,643900,0
2015-09-10,15.9,16.71,15.64,16.29,749146,0
2015-09-11,16.29,16.35,15.77,16.09,510000,0
2015-09-14,16.04,16.08,15.55,15.7,347900,0
2015-09-15,16,16.9,15.84,16.69,548800,0
2015-09-16,16.59,16.64,15.9,16.41,489600,0
2015-09-17,16.33,16.65,16.15,16.21,431960,0
2015-09-18,15.92,16.07,15.51,15.71,840700,0
2015-09-21,15.77,16.19,15.5,15.58,477500,0
2015-09-22,15.28,15.5,14.65,14.74,702700,0
2015-09-23,14.74,15.08,14.36,14.47,545100,0
2015-09-24,14.31,14.46,13.91,13.99,818829,0
2015-09-25,14.14,14.46,13.71,13.84,502000,0
2015-09-28,13.7,13.79,12.92,13.26,741058,0
2015-09-29,13.3,13.96,13.05,13.75,580700,0
2015-09-30,13.83,14.2,13.06,13.26,740600,0
2015-10-01,13.32,13.93,13.25,13.83,772200,0
2015-10-02,13.5,14.19,13.1,14.16,532700,0
2015-10-05,14.39,14.85,14.3,14.73,443686,0
2015-10-06,14.78,15.03,14.5,14.83,313900,0
2015-10-07,14.88,15.54,14.64,15.28,544100,0
2015-10-08,15.14,15.69,14.79,15.67,490500,0
2015-10-09,15.73,16.44,15.64,16.39,787200,0
2015-10-12,16.44,16.44,15.51,16.09,589854,0
2015-10-13,15.95,16.49,15.51,15.52,423400,0
2015-10-14,15.59,15.73,15.22,15.54,400400,0
2015-10-15,15.66,16.19,15.45,16.1,414500,0
2015-10-16,16.19,16.35,15.91,16.14,396400,0
2015-10-19,16.09,16.18,15.76,16.12,426601,0
2015-10-20,16.05,16.505,15.95,16.43,242649,0
2015-10-21,16.5,17.09,16.22,16.31,626000,0
2015-10-22,16.38,16.66,16.16,16.52,478100,0
2015-10-23,16.7,17,16.22,16.42,420000,0
2015-10-26,16.33,16.69,15.96,16.52,387400,0
2015-10-27,16.23,16.23,13.78,14.64,2704200,0
2015-10-28,14.27,15.1,13.28,13.43,1619800,0
2015-10-29,13.3,14.1,13.05,13.85,2025400,0
2015-10-30,16.92,18.5,16.6,18.26,5846600,0
2015-11-02,18.35,18.399,17.37,17.84,1437451,0
2015-11-03,17.84,17.86,16.97,17.04,1235500,0
2015-11-04,17.02,17.19,16.15,16.68,1104828,0
2015-11-05,16.77,17.15,16.71,17.08,472800,0
2015-11-06,17,17.7,16.96,17.55,921400,0
2015-11-09,17.42,17.516,16.66,16.73,731375,0
2015-11-10,16.74,17.5,16.53,17.47,867400,0
2015-11-11,17.46,17.46,16.89,16.94,359000,0
2015-11-12,16.85,16.9,16.48,16.58,503200,0
2015-11-13,16.55,16.85,16.15,16.68,473100,0
2015-11-16,16.59,16.6,15.76,16.31,522100,0
2015-11-17,16.3,16.92,15.94,16.37,396900,0
2015-11-18,16.49,16.56,15.94,16.33,433600,0
2015-11-19,16.35,16.91,16.2,16.83,442400,0
2015-11-20,16.84,17.06,16.41,16.59,377400,0
2015-11-23,16.53,17,16.48,16.52,345000,0
2015-11-24,16.38,17.08,16.3,17,390600,0
2015-11-25,17.01,17.6,16.75,17.49,325900,0
2015-11-27,17.44,17.73,17.18,17.64,184300,0
2015-11-30,17.61,17.72,16.86,16.93,404000,0
2015-12-01,17.07,17.32,16.6,17.1,446768,0
2015-12-02,16.99,17.03,16.01,16.13,645883,0
2015-12-03,16.22,16.45,15.63,15.68,509062,0
2015-12-04,15.63,16.08,15.31,15.87,395200,0
2015-12-07,15.77,15.82,14.71,14.99,829200,0
2015-12-08,14.75,15.01,14.47,14.97,570034,0
2015-12-09,14.97,15.25,14.35,14.58,1255000,0
2015-12-10,14.54,15.24,14.51,14.97,851900,0
2015-12-11,14.67,14.96,14.3,14.48,602300,0
2015-12-14,14.47,14.77,14,14.3,849999,0
2015-12-15,14.35,14.75,14.2,14.7,722400,0
2015-12-16,14.77,15.67,14.55,15.42,861500,0
2015-12-17,15.49,15.76,15.23,15.24,607800,0
2015-12-18,15,15,13.55,13.73,1269500,0
2015-12-21,13.91,14.11,13.34,13.41,583400,0
2015-12-22,13.49,13.87,13.13,13.77,502986,0
2015-12-23,13.93,14.53,13.75,14.24,575100,0
2015-12-24,14.21,14.35,13.92,14.12,137142,0
2015-12-28,14.09,14.14,13.42,13.79,355517,0
2015-12-29,13.82,14.06,13.702,13.95,387262,0
2015-12-30,13.94,14.39,13.6015,13.93,424294,0
2015-12-31,13.83,14.47,13.6,14.18,445349,0
2016-01-04,13.89,14.055,13.6,14,408806,0
2016-01-05,13.99,14.37,13.82,14.23,294369,0
2016-01-06,13.97,14.045,13.26,13.41,388904,0
2016-01-07,13.1,13.1,12.2801,12.45,522047,0
2016-01-08,12.63,12.6799,12.11,12.19,486984,0
2016-01-11,12.14,12.14,10.845,11.4,979648,0
2016-01-12,11.43,12.17,10.94,11.29,842387,0
2016-01-13,11.29,11.57,10.13,10.25,793463,0
2016-01-14,10.26,10.435,9.5,10.01,1171546,0
2016-01-15,9.65,10.08,9.11,9.94,1015896,0
2016-01-19,10.1,10.25,9.09,9.32,905200,0
2016-01-20,9.07,9.24,8.13,9.03,1340561,0
2016-01-21,9,10.04,8.86,9.68,907664,0
2016-01-22,10,10.73,10,10.54,1141106,0
2016-01-25,10.4,10.66,9.63,9.72,657849,0
2016-01-26,9.8,11.12,9.8,11.1,1072604,0
2016-01-27,11.13,11.56,10.83,10.98,919669,0
2016-01-28,10.2,10.54,9.7,9.82,925900,0
2016-01-29,9.95,10.35,9.75,10.3199,684991,0
2016-02-01,10.17,10.45,10.01,10.42,953669,0
2016-02-02,10.36,10.43,9.82,9.85,581256,0
2016-02-03,9.6,9.95,9.35,9.87,910583,0
2016-02-04,10.03,10.91,9.93,10.71,1687975,0
2016-02-05,8.5,8.8,6.67,7.465,4111056,0
2016-02-08,7.21,7.3,6.63,6.76,1590837,0
2016-02-09,6.6,6.9689,6.25,6.84,1372308,0
2016-02-10,7.2,7.21,6.65,6.99,998985,0
2016-02-11,6.66,7.01,6.52,6.78,814652,0
2016-02-12,6.765,7.13,6.76,7,743375,0
2016-02-16,7.39,8.1,7.05,7.94,1231885,0
2016-02-17,7.98,8.47,7.9613,8.33,1165910,0
2016-02-18,8.33,8.45,8.205,8.38,701451,0
2016-02-19,8.28,8.38,7.91,8.09,493310,0
2016-02-22,8.21,8.42,8.12,8.31,842820,0
2016-02-23,8.27,8.35,7.85,8.12,519721,0
2016-02-24,7.85,7.93,7.5,7.91,569872,0
2016-02-25,7.91,8.08,7.7,8,509373,0
2016-02-26,8.1,8.65,7.94,8.43,863949,0
2016-02-29,8.44,8.7526,8.05,8.05,805629,0
2016-03-01,8.16,8.71,8.02,8.64,813850,0
2016-03-02,8.65,8.95,8.31,8.44,629239,0
2016-03-03,8.49,8.87,8.48,8.84,540402,0
2016-03-04,8.85,9.3172,8.7612,9.28,934074,0
2016-03-07,9.24,9.51,9.17,9.38,795491,0
2016-03-08,9.29,9.4008,8.93,8.94,899800,0
2016-03-09,9.04,9.2,8.8448,9.1,501790,0
2016-03-10,9.18,9.2,8.7,8.83,574763,0
2016-03-11,8.99,9.55,8.95,9.47,509657,0
2016-03-14,9.41,9.41,9.051,9.25,442010,0
2016-03-15,9.2,9.2,8.95,9.05,495162,0
2016-03-16,9.03,9.3999,9,9.36,461184,0
2016-03-17,9.37,9.96,9.26,9.79,784360,0
2016-03-18,9.86,10.36,9.43,10.21,1239278,0
2016-03-21,10.17,10.43,10.06,10.21,472231,0
2016-03-22,10.15,10.19,9.72,9.85,417711,0
2016-03-23,9.83,9.85,9.34,9.34,472122,0
2016-03-24,9.24,9.71,9.03,9.61,284496,0
2016-03-28,9.71,9.7517,9.1,9.14,419283,0
2016-03-29,9.04,9.49,8.6801,9.47,448166,0
2016-03-30,9.58,9.71,9.06,9.1,541971,0
2016-03-31,9.14,9.56,9.07,9.32,394737,0
2016-04-01,9.19,9.2812,8.99,9.02,471788,0
2016-04-04,9.03,9.61,9,9.12,394750,0
2016-04-05,8.96,9.16,8.88,8.92,414681,0
2016-04-06,8.95,9.1445,8.59,8.84,497639,0
2016-04-07,8.85,9.06,8.66,8.75,398089,0
2016-04-08,8.89,9.25,8.8702,8.95,367767,0
2016-04-11,9,9.26,8.88,8.91,256394,0
2016-04-12,8.91,8.97,8.53,8.79,722084,0
2016-04-13,8.86,9.46,8.85,9.39,671416,0
2016-04-14,9.43,9.58,9.23,9.36,276929,0
2016-04-15,9.29,9.49,9.16,9.21,266365,0
2016-04-18,9.16,9.3,9.025,9.24,324026,0
2016-04-19,9.3,9.63,9.23,9.34,402515,0
2016-04-20,9.35,9.65,9.25,9.62,433008,0
2016-04-21,9.59,9.59,9.25,9.37,304569,0
2016-04-22,9.36,9.69,9.36,9.58,393078,0
2016-04-25,9.58,9.665,8.905,9.115,688430,0
2016-04-26,9.16,9.47,9.1173,9.38,624098,0
2016-04-27,9.4,10.14,9.2901,9.83,1210714,0
2016-04-28,9.71,9.71,8.72,8.89,1704475,0
2016-04-29,9.84,10.52,9.14,9.2,2007223,0
2016-05-02,9.28,9.475,8.69,8.86,1162323,0
2016-05-03,8.75,8.82,8.35,8.7,647724,0
2016-05-04,8.57,9.01,8.17,8.19,1053006,0
2016-05-05,8.23,8.51,8.07,8.12,563674,0
2016-05-06,8.1,8.39,8.04,8.24,517282,0
2016-05-09,8.21,8.475,8.1,8.34,376003,0
2016-05-10,8.4,8.7099,8.39,8.63,437247,0
2016-05-11,8.59,8.67,8.35,8.42,313048,0
2016-05-12,8.47,8.59,8.23,8.31,381013,0
2016-05-13,8.27,8.48,8.13,8.21,447951,0
2016-05-16,8.29,8.44,8.15,8.26,381838,0
2016-05-17,8.24,8.82,8.16,8.4,653984,0
2016-05-18,8.34,8.51,8.21,8.28,437515,0
2016-05-19,8.2,8.435,8.095,8.28,449444,0
2016-05-20,8.35,8.64,8.278,8.6,355071,0
2016-05-23,8.59,8.65,8.38,8.41,363928,0
2016-05-24,8.48,8.65,8.29,8.55,601206,0
2016-05-25,8.63,9.1899,8.62,9.09,716444,0
2016-05-26,9.11,9.22,8.67,9.17,610169,0
2016-05-27,9.14,9.48,9.14,9.35,438190,0
2016-05-31,9.36,9.54,9.13,9.21,482480,0
2016-06-01,9.13,9.23,8.86,9.205,356805,0
2016-06-02,9.12,9.28,9,9.23,410568,0
2016-06-03,9.18,9.18,8.84,9.1,388515,0
2016-06-06,9.11,9.61,9.11,9.53,494151,0
2016-06-07,9.53,9.6,9.38,9.47,263590,0
2016-06-08,9.51,9.61,9.41,9.53,209462,0
2016-06-09,9.47,9.528,9.21,9.31,263602,0
2016-06-10,9.19,9.2533,8.93,9.01,340226,0
2016-06-13,8.94,9.0701,8.8,8.9,237032,0
2016-06-14,8.84,9.14,8.77,8.82,437294,0
2016-06-15,8.87,9.24,8.77,9.04,351537,0
2016-06-16,8.94,9.05,8.73,9.02,418870,0
2016-06-17,9.05,9.4,9.02,9.08,614839,0
2016-06-20,9.24,9.92,9.24,9.68,668425,0
2016-06-21,9.49,9.59,9.21,9.34,366242,0
2016-06-22,9.35,9.4,9.08,9.1,292104,0
2016-06-23,9.27,9.39,9.23,9.37,342750,0
2016-06-24,8.92,9.11,8.54,8.63,1055108,0
2016-06-27,8.45,8.49,7.91,7.96,1051047,0
2016-06-28,8.19,8.4,8.14,8.39,701982,0
2016-06-29,8.63,8.93,8.57,8.85,588110,0
2016-06-30,8.88,8.91,8.49,8.8,601146,0
2016-07-01,8.83,9.24,8.81,9.015,569295,0
2016-07-05,8.87,9,8.6149,8.85,537900,0
2016-07-06,8.75,9.11,8.5599,8.96,353798,0
2016-07-07,8.98,9.2999,8.78,9,410759,0
2016-07-08,9.16,9.615,9.03,9.57,666024,0
2016-07-11,9.66,9.9,9.6,9.85,450563,0
2016-07-12,10.02,10.3499,9.96,10.21,527150,0
2016-07-13,10.39,10.47,10.14,10.41,404358,0
2016-07-14,10.57,10.8,10.27,10.4,597919,0
2016-07-15,10.46,10.52,10.23,10.34,530425,0
2016-07-18,10.23,10.31,9.83,10.24,603776,0
2016-07-19,10.21,10.31,9.97,9.98,303380,0
2016-07-20,9.95,10.09,9.63,9.87,477933,0
2016-07-21,9.8,9.98,9.67,9.77,362493,0
2016-07-22,9.74,10.09,9.64,9.92,737647,0
2016-07-25,9.94,10.08,9.74,9.76,420273,0
2016-07-26,9.68,10.03,9.64,9.94,358434,0
2016-07-27,9.97,10.23,9.84,10.02,757615,0
2016-07-28,10,10.05,9.64,9.9,903840,0
2016-07-29,10.98,11.956,10.75,11.87,3619536,0
2016-08-01,11.83,11.87,11.34,11.66,1090260,0
2016-08-02,11.55,12.13,11.4201,11.58,769474,0
2016-08-03,11.57,12.29,11.51,12.12,777768,0
2016-08-04,12.12,12.31,11.86,12.02,404124,0
2016-08-05,12.08,12.57,12.08,12.38,591936,0
2016-08-08,12.42,12.75,12.42,12.52,627825,0
2016-08-09,12.58,12.6595,11.94,12.1,508011,0
2016-08-10,12.17,12.17,11.38,11.53,763859,0
2016-08-11,11.55,11.755,11.41,11.49,450057,0
2016-08-12,11.5,11.6273,11.22,11.28,551595,0
2016-08-15,11.38,11.7199,11.37,11.48,308595,0
2016-08-16,11.4,11.4,11.08,11.24,469997,0
2016-08-17,11.25,11.44,11.1199,11.32,543408,0
2016-08-18,11.33,11.53,11.15,11.52,366997,0
2016-08-19,11.46,11.59,11.29,11.39,303255,0
2016-08-22,11.31,11.37,11.07,11.31,345184,0
2016-08-23,11.45,11.6,11.29,11.4,399392,0
2016-08-24,11.39,11.64,11.35,11.41,451126,0
2016-08-25,11.37,11.37,11.17,11.21,341002,0
2016-08-26,11.27,11.41,11.02,11.16,382731,0
2016-08-29,11.19,11.3625,11.1,11.32,225899,0
2016-08-30,11.33,11.76,11.33,11.74,572688,0
2016-08-31,11.71,11.83,11.39,11.59,384035,0
2016-09-01,11.63,11.78,11.45,11.58,271401,0
2016-09-02,11.68,11.78,11.58,11.67,358652,0
2016-09-06,11.7,11.76,11.4,11.54,288837,0
2016-09-07,11.56,11.74,11.51,11.715,318685,0
2016-09-08,11.73,12.24,11.55,12.09,618850,0
2016-09-09,11.94,11.979,11.43,11.51,636136,0
2016-09-12,11.33,11.77,11.06,11.73,385878,0
2016-09-13,11.53,11.78,11.28,11.47,399715,0
2016-09-14,11.35,11.7,11.19,11.665,375777,0
2016-09-15,11.69,12.01,11.6265,11.985,274756,0
2016-09-16,11.9,12.1,11.64,11.65,535074,0
2016-09-19,11.81,11.95,11.54,11.75,443022,0
2016-09-20,11.73,11.955,11.59,11.67,430701,0
2016-09-21,11.82,12.03,11.6117,11.91,516480,0
2016-09-22,12.04,12.37,11.81,12.265,524205,0
2016-09-23,12.3,12.7,12.3,12.34,483297,0
2016-09-26,12.33,12.448,12.101,12.19,260231,0
2016-09-27,12.14,12.32,12.08,12.11,144551,0
2016-09-28,12.1,12.3,11.82,12.3,302026,0
2016-09-29,12.3,12.46,12.06,12.07,194147,0
2016-09-30,12.15,12.43,12.1,12.32,205116,0
2016-10-03,12.32,12.62,12.22,12.47,223127,0
2016-10-04,12.51,12.89,12.3999,12.51,351019,0
2016-10-05,12.56,12.9,12.54,12.77,300498,0
2016-10-06,12.77,12.82,12.6,12.63,184924,0
2016-10-07,12.64,12.64,12.3289,12.42,239872,0
2016-10-10,12.51,12.71,12.51,12.64,148391,0
2016-10-11,12.55,12.66,12.31,12.42,181867,0
2016-10-12,12.43,12.65,12.33,12.4,215923,0
2016-10-13,12.19,12.36,11.6153,12.16,365745,0
2016-10-14,12.25,12.35,11.79,11.84,210069,0
2016-10-17,11.78,12.21,11.685,12.09,200837,0
2016-10-18,12.31,12.61,12.21,12.37,234548,0
2016-10-19,12.48,12.56,12.16,12.37,209604,0
2016-10-20,12.33,12.6064,12.29,12.42,219908,0
2016-10-21,12.29,12.53,12.2677,12.44,223749,0
2016-10-24,12.55,13.25,12.485,13.2,777852,0
2016-10-25,13.2,13.42,13.1201,13.33,824655,0
2016-10-26,13.45,14,13.29,13.45,1004667,0
2016-10-27,13.58,13.92,13.33,13.53,773378,0
2016-10-28,11,11,9.63,9.74,3422674,0
2016-10-31,9.75,9.81,8.82,8.88,2119377,0
2016-11-01,8.91,9.09,8.25,8.4,1282152,0
2016-11-02,8.33,8.56,7.975,8.02,921267,0
2016-11-03,8.09,8.74,8.09,8.71,956504,0
2016-11-04,8.77,9.6,8.74,9.08,1673392,0
2016-11-07,9.4,9.655,9.1701,9.5,1040596,0
2016-11-08,9.44,9.76,9.2077,9.65,542440,0
2016-11-09,9.39,10.13,9.26,10.05,937990,0
2016-11-10,10.25,10.85,10.15,10.67,1195609,0
2016-11-11,10.65,11.51,10.53,11.51,985440,0
2016-11-14,11.62,12.08,11.62,11.88,1058381,0
2016-11-15,11.88,12.06,11.38,11.89,707416,0
2016-11-16,11.27,11.5,10.86,10.94,1704079,0
2016-11-17,11.01,11.42,10.92,11.37,958399,0
2016-11-18,11.34,11.54,11.3,11.49,662209,0
2016-11-21,11.54,11.71,11.381,11.65,586922,0
2016-11-22,11.73,12,11.45,12,717656,0
2016-11-23,11.97,12.93,11.97,12.75,1270111,0
2016-11-25,12.48,12.725,12.09,12.63,745017,0
2016-11-28,12.61,12.91,12.115,12.14,735761,0
2016-11-29,12.14,12.3,11.93,12.02,673694,0
2016-11-30,12.17,12.82,12.17,12.68,868603,0
2016-12-01,12.87,13.29,12.7,13.15,1115551,0
2016-12-02,13.08,13.6,12.9312,13.51,911599,0
2016-12-05,13.68,13.96,13.42,13.89,822831,0
2016-12-06,13.88,14.77,13.78,14.72,1151736,0
2016-12-07,14.66,16.07,14.53,15.97,1332336,0
2016-12-08,16.06,16.53,15.355,16.51,910606,0
2016-12-09,16.44,16.97,15.8238,16.05,1250894,0
2016-12-12,16.18,16.19,15.52,15.61,691749,0
2016-12-13,15.74,15.95,15.14,15.55,578243,0
2016-12-14,15.15,15.67,14.98,15.15,811910,0
2016-12-15,15.25,15.65,15.02,15.12,509587,0
2016-12-16,14.97,15.15,14.62,14.72,1144517,0
2016-12-19,14.72,14.911,14.05,14.2,751844,0
2016-12-20,14.1,14.68,14.02,14.42,643916,0
2016-12-21,14.34,14.53,14.2,14.33,466494,0
2016-12-22,14.33,14.5,14.07,14.12,346789,0
2016-12-23,14.1,14.28,14,14.24,293314,0
2016-12-27,14.14,14.515,14.14,14.31,231614,0
2016-12-28,14.38,14.48,13.77,14.01,712896,0
2016-12-29,14,14.25,13.39,13.6,536697,0
2016-12-30,13.73,13.73,13.19,13.28,483600,0
2017-01-03,13.53,13.87,13.355,13.54,650602,0
2017-01-04,13.66,14.15,13.31,14.14,1192406,0
2017-01-05,14.14,14.14,13.41,13.85,889576,0
2017-01-06,13.92,13.96,13.52,13.66,588036,0
2017-01-09,13.58,13.66,13.11,13.32,425645,0
2017-01-10,13.38,13.46,13.1,13.15,569489,0
2017-01-11,13.15,13.23,12.795,13.18,663730,0
2017-01-12,13.11,13.695,12.96,13.6,602769,0
2017-01-13,13.68,14.66,13.5624,14.63,860380,0
2017-01-17,14.51,14.53,14.1708,14.3,421697,0
2017-01-18,14.3,14.4,13.75,14.29,396511,0
2017-01-19,14.3,14.95,13.66,13.85,798964,0
2017-01-20,13.88,14.11,13.48,13.64,607879,0
2017-01-23,13.45,13.68,13.09,13.28,526874,0
2017-01-24,13.37,13.9,13.37,13.71,521698,0
2017-01-25,13.91,15.61,13.85,15.34,1749901,0
2017-01-26,15.51,15.53,14.805,14.98,861585,0
2017-01-27,14.99,15.27,14.8,15.14,782584,0
2017-01-30,14.93,15.0917,14.48,14.99,326632,0
2017-01-31,14.87,15.125,14.54,14.93,532930,0
2017-02-01,15.1,15.42,14.68,14.78,526551,0
2017-02-02,14.61,14.85,14.37,14.75,542446,0
2017-02-03,14.84,15.38,14.84,15.22,1003615,0
2017-02-06,15.22,15.79,14.96,15.02,1200833,0
2017-02-07,13.72,14.45,12.1635,13.19,4042752,0
2017-02-08,13.06,13.37,12.51,12.97,1673573,0
2017-02-09,13,13.46,12.885,13.21,1201221,0
2017-02-10,13.34,13.66,13.04,13.45,941600,0
2017-02-13,13.76,13.95,13.24,13.33,1133826,0
2017-02-14,13.26,13.61,12.83,13.25,936260,0
2017-02-15,13.28,13.48,13.23,13.28,522550,0
2017-02-16,13.3,13.3102,12.85,13.05,676435,0
2017-02-17,13,13.45,13,13.17,1083626,0
2017-02-21,13.17,13.36,12.92,13.26,702255,0
2017-02-22,13.23,13.23,12.74,12.92,792488,0
2017-02-23,12.9,12.95,12.48,12.56,821839,0
2017-02-24,12.4,12.71,12.3,12.58,463773,0
2017-02-27,12.6,13.06,12.52,13.05,541038,0
2017-02-28,12.91,13.0105,12.63,12.84,586238,0
2017-03-01,13.14,13.4918,13.04,13.19,700292,0
2017-03-02,13.11,13.19,12.73,12.78,665871,0
2017-03-03,12.85,13.04,12.7,13.03,622644,0
2017-03-06,12.91,13.14,12.62,12.8,417973,0
2017-03-07,12.72,12.72,12.12,12.12,795117,0
2017-03-08,12.18,12.19,11.77,11.985,831139,0
2017-03-09,12,12.23,11.59,11.67,554433,0
2017-03-10,11.81,11.875,11.45,11.61,348553,0
2017-03-13,11.7,11.8,11.62,11.64,394786,0
2017-03-14,11.55,11.57,11.25,11.46,386200,0
2017-03-15,11.53,11.89,11.46,11.74,523812,0
2017-03-16,11.79,11.97,11.61,11.83,305096,0
2017-03-17,11.84,11.84,11.47,11.65,609330,0
2017-03-20,11.59,11.6,11.34,11.46,381031,0
2017-03-21,11.54,11.54,11.02,11.07,533436,0
2017-03-22,11.04,11.16,10.7,10.82,704279,0
2017-03-23,10.81,11,10.68,10.74,472014,0
2017-03-24,10.82,10.96,10.64,10.65,413469,0
2017-03-27,10.5,10.65,10.36,10.6,459015,0
2017-03-28,10.55,11.03,10.46,10.86,545980,0
2017-03-29,10.79,11.02,10.7,10.98,423485,0
2017-03-30,11,11.2796,10.95,11.08,302153,0
2017-03-31,11.06,11.14,10.93,11.01,315900,0
2017-04-03,11.02,11.09,10.75,10.8,524879,0
2017-04-04,10.78,10.95,10.73,10.83,346804,0
2017-04-05,10.97,11.26,10.66,10.67,413203,0
2017-04-06,10.71,10.88,10.51,10.65,288827,0
2017-04-07,10.62,10.7201,10.45,10.47,341098,0
2017-04-10,10.59,11.35,10.55,10.99,626179,0
2017-04-11,10.95,10.956,10.47,10.74,488568,0
2017-04-12,10.68,10.69,10.26,10.3,458294,0
2017-04-13,10.31,10.39,10.01,10.02,466125,0
2017-04-17,10.08,10.37,10.02,10.25,384857,0
2017-04-18,10.17,10.33,10.05,10.27,223200,0
2017-04-19,10.36,10.4,10.17,10.2,326949,0
2017-04-20,10.33,10.51,10.16,10.41,421135,0
2017-04-21,10.42,10.575,10.28,10.51,517181,0
2017-04-24,10.79,11.14,10.68,10.97,482695,0
2017-04-25,11.07,11.22,10.86,10.9,389314,0
2017-04-26,10.87,11.07,10.7601,10.94,583575,0
2017-04-27,11.05,11.23,10.9,11.17,385559,0
2017-04-28,11.25,11.25,10.62,10.66,489370,0
2017-05-01,10.78,11,10.62,10.93,417771,0
2017-05-02,10.91,11.28,10.86,11.25,692199,0
2017-05-03,11.21,11.23,10.84,11.07,429235,0
2017-05-04,11.09,11.14,10.64,10.69,1044371,0
2017-05-05,9.82,9.82,8.534,8.575,3204142,0
2017-05-08,8.54,8.637,8.12,8.15,1391970,0
2017-05-09,8.1,8.6,8.1,8.48,1427724,0
2017-05-10,8.48,8.53,8.25,8.45,917329,0
2017-05-11,8.41,8.44,8.08,8.18,1017550,0
2017-05-12,8.16,8.2,7.87,7.93,963489,0
2017-05-15,7.99,8.15,7.83,7.85,1030455,0
2017-05-16,7.9,7.95,7.68,7.74,1339753,0
2017-05-17,7.59,7.728,7.36,7.57,1003828,0
2017-05-18,7.51,8.24,7.36,8.17,1416663,0
2017-05-19,8.21,8.85,8.21,8.75,2591527,0
2017-05-22,8.8,9.31,8.69,9.23,1870581,0
2017-05-23,9.28,9.49,8.91,9.41,1645492,0
2017-05-24,9.42,9.64,9.26,9.38,996547,0
2017-05-25,9.46,9.69,9.295,9.44,764047,0
2017-05-26,9.43,9.4344,9.11,9.27,514741,0
2017-05-30,9.25,9.41,9.17,9.29,474546,0
2017-05-31,9.32,9.39,8.88,9.19,541752,0
2017-06-01,9.23,9.55,9.23,9.51,690231,0
2017-06-02,9.52,9.795,9.44,9.74,597148,0
2017-06-05,9.74,9.86,9.63,9.67,517912,0
2017-06-06,9.6,9.79,9.42,9.68,446846,0
2017-06-07,9.68,10.32,9.54,10.32,875140,0
2017-06-08,10.28,10.64,10.0365,10.41,852596,0
2017-06-09,10.5,10.73,10.2299,10.5,1285963,0
2017-06-12,10.51,10.69,10.23,10.39,1108614,0
2017-06-13,10.41,10.88,10.4,10.7,1013426,0
2017-06-14,10.7,10.7,10.16,10.34,1185671,0
2017-06-15,10.17,10.48,10.14,10.36,695601,0
2017-06-16,10.3,10.365,10.17,10.35,713983,0
2017-06-19,10.44,10.79,10.3599,10.41,784368,0
2017-06-20,10.36,10.376,10.06,10.14,555421,0
2017-06-21,10.16,10.265,9.83,9.93,726797,0
2017-06-22,9.94,10.0798,9.8,10.01,410211,0
2017-06-23,10.02,10.21,9.93,10.18,534811,0
2017-06-26,10.24,10.38,10.17,10.31,314367,0
2017-06-27,10.3,10.58,10.21,10.23,490092,0
2017-06-28,10.33,10.84,10.26,10.8,757482,0
2017-06-29,10.88,11.34,10.85,11.12,863668,0
2017-06-30,11.19,11.25,11.02,11.12,502798,0
2017-07-03,11.22,11.67,11.17,11.57,432594,0
2017-07-05,11.54,11.54,11.18,11.4,405216,0
2017-07-06,11.37,11.49,11.07,11.13,497472,0
2017-07-07,11.2,11.57,10.94,11.55,386453,0
2017-07-10,11.6,12.5,11.6,12.1,950438,0
2017-07-11,12.16,12.39,11.8,11.89,787024,0
2017-07-12,12.11,12.37,12.05,12.18,579938,0
2017-07-13,12.15,12.288,12.0192,12.18,392422,0
2017-07-14,12.11,12.45,11.97,12.35,315729,0
2017-07-17,12.35,12.4717,12.2,12.29,474317,0
2017-07-18,12.23,12.2744,12.06,12.13,563421,0
2017-07-19,12.15,12.39,12.095,12.35,445339,0
2017-07-20,12.36,12.39,12.16,12.27,331226,0
2017-07-21,12.29,12.44,12.01,12.39,465283,0
2017-07-24,12.36,12.67,12.29,12.59,791610,0
2017-07-25,12.71,13.2,12.6,13.12,974345,0
2017-07-26,13.09,13.18,12.97,13.02,664630,0
2017-07-27,13.18,13.97,12.58,12.81,1453250,0
2017-07-28,12.8,13.44,12.791,13.25,455061,0
2017-07-31,13.34,13.41,12.94,13.29,435101,0
2017-08-01,13.4,13.4,12.67,12.89,1055229,0
2017-08-02,12.85,12.96,12.11,12.45,734452,0
2017-08-03,12.43,12.4925,12.19,12.38,719650,0
2017-08-04,12.14,12.92,11.88,12.78,1792694,0
2017-08-07,12.9,13.02,12.5914,12.66,617378,0
2017-08-08,12.6,12.85,12.37,12.55,595178,0
2017-08-09,12.43,12.62,12.32,12.49,415273,0
2017-08-10,12.38,12.43,11.77,12.08,683123,0
2017-08-11,12.11,12.32,11.98,12.27,501371,0
2017-08-14,12.48,12.655,12.3,12.57,752770,0
2017-08-15,12.64,12.64,12.12,12.13,499231,0
2017-08-16,12.16,12.37,12.02,12.04,440234,0
2017-08-17,12,12.1383,11.71,11.78,474750,0
2017-08-18,11.68,11.91,11.56,11.8,338536,0
2017-08-21,11.73,12.02,11.6801,11.75,481057,0
2017-08-22,11.77,12.17,11.77,12.08,516511,0
2017-08-23,11.96,12.09,11.9,11.96,230940,0
2017-08-24,11.97,12.105,11.53,11.56,435154,0
2017-08-25,11.68,12.02,11.68,11.86,326673,0
2017-08-28,11.91,12.565,11.91,12.56,615950,0
2017-08-29,12.39,13.09,12.33,13,988288,0
2017-08-30,12.98,13.89,12.98,13.37,1309412,0
2017-08-31,13.5,13.75,13.32,13.39,674792,0
2017-09-01,13.47,13.65,13.25,13.63,540160,0
2017-09-05,13.62,13.75,13.18,13.45,401483,0
2017-09-06,13.56,13.62,13.29,13.41,449713,0
2017-09-07,13.45,13.62,13.32,13.38,364534,0
2017-09-08,13.38,13.69,13.29,13.46,345626,0
2017-09-11,13.6,13.75,13.191,13.34,393080,0
2017-09-12,13.39,13.61,13.35,13.41,531575,0
2017-09-13,13.4,13.475,12.825,13.03,525538,0
2017-09-14,12.99,13.04,12.39,12.62,679516,0
2017-09-15,12.61,12.61,12.135,12.35,856849,0
2017-09-18,12.28,12.51,12.0197,12.37,425068,0
2017-09-19,12.45,12.69,12.35,12.63,272693,0
2017-09-20,12.72,13.29,12.65,13.24,581303,0
2017-09-21,13.17,13.44,13.07,13.33,388613,0
2017-09-22,13.3,13.39,13.092,13.3,296377,0
2017-09-25,13.27,13.39,12.97,13.09,269176,0
2017-09-26,13.15,13.45,13.08,13.18,519025,0
2017-09-27,13.26,13.75,13.2,13.61,1232324,0
2017-09-28,13.5,13.73,13.1,13.42,580246,0
2017-09-29,13.4,14.08,13.35,13.8,1366267,0
2017-10-02,13.83,14.33,13.75,14.18,890867,0
2017-10-03,14.18,14.4,13.941,14.38,584164,0
2017-10-04,14.34,14.47,13.81,14.01,1124332,0
2017-10-05,13.99,13.99,13.37,13.76,731672,0
2017-10-06,13.63,13.96,13.4101,13.89,294193,0
2017-10-09,13.8,13.86,13.12,13.27,704927,0
2017-10-10,13.38,13.45,13.2,13.34,289159,0
2017-10-11,13.26,13.36,13.03,13.17,612349,0
2017-10-12,13.12,13.33,12.78,13.17,486544,0
2017-10-13,13.16,13.48,12.63,12.69,818402,0
2017-10-16,12.69,12.78,11.99,12.24,1099493,0
2017-10-17,12.28,12.355,11.9916,12.1,562160,0
2017-10-18,12.19,12.55,12.15,12.47,648184,0
2017-10-19,12.03,13.16,12.02,13.1,1735174,0
2017-10-20,13.2,13.46,13.12,13.37,1007503,0
2017-10-23,13.36,13.36,12.96,12.97,698596,0
2017-10-24,13.07,13.32,12.96,13.12,450155,0
2017-10-25,13.07,13.25,12.74,12.83,335311,0
2017-10-26,12.9,13.69,12.9,13.5,715847,0
2017-10-27,13.56,13.69,13.28,13.64,605308,0
2017-10-30,13.64,13.65,13.19,13.28,366940,0
2017-10-31,13.35,13.66,13.3,13.47,441147,0
2017-11-01,13.65,13.65,12.905,13.14,498913,0
2017-11-02,13.19,13.58,12.791,13.57,768641,0
2017-11-03,13,13.75,12.79,12.94,1186432,0
2017-11-06,12.95,13.73,12.87,13.45,1019231,0
2017-11-07,13.45,13.69,13.14,13.53,871333,0
2017-11-08,13.4,13.54,13.07,13.08,646722,0
2017-11-09,12.95,13.11,12.03,12.1,1420447,0
2017-11-10,12.1,12.44,12.1,12.22,708838,0
