Date,Open,High,Low,Close,Volume,OpenInt
2011-08-15,13.75,15.6,13.1,15.07,202877,0
2011-08-16,15,21.1,14.8,17.14,403676,0
2011-08-17,17.84,18,14.75,15.54,287192,0
2011-08-18,15.19,15.2,13.51,13.62,120461,0
2011-08-19,13.7,15,13.51,13.89,157552,0
2011-08-22,14.83,15.26,13.99,14.7,102016,0
2011-08-23,14.76,15,13.85,14.08,45418,0
2011-08-24,14,14.34,13.01,13.16,58423,0
2011-08-25,13.35,15.95,13,14.99,345099,0
2011-08-26,14.25,15.69,14.25,15.19,55146,0
2011-08-29,15.49,15.66,14.71,15.1,41772,0
2011-08-30,14.75,15,14.5,14.87,70496,0
2011-08-31,15,15.24,14.51,14.81,60163,0
2011-09-01,14.9,14.99,14,14,46402,0
2011-09-02,13.8,13.92,13.16,13.16,61008,0
2011-09-06,12.9,13,12.55,12.92,45285,0
2011-09-07,13.81,14,12.5,12.56,108112,0
2011-09-08,12.54,12.93,12.22,12.6,95215,0
2011-09-09,12.5,12.7,12.48,12.7,29474,0
2011-09-12,12.54,13.24,12.29,12.81,57094,0
2011-09-13,12.53,13.2,12.5,13.08,16446,0
2011-09-14,13.03,13.7,12.07,12.17,149414,0
2011-09-15,12.29,12.8,12.05,12.43,41231,0
2011-09-16,12.53,13.31,12.25,13.07,45544,0
2011-09-19,13.39,13.39,12.5,12.73,62173,0
2011-09-20,13.57,14.58,13.2,13.7,452732,0
2011-09-21,14.23,14.74,13.5,13.8,155657,0
2011-09-22,13.5,13.5,12.15,12.68,191266,0
2011-09-23,12.5,12.56,12,12.15,156696,0
2011-09-26,12.44,12.44,11.33,12.15,102084,0
2011-09-27,12.47,12.6,12.05,12.38,101739,0
2011-09-28,12.34,12.57,11.94,12.07,86695,0
2011-09-29,12.38,12.62,11.72,12.1,55715,0
2011-09-30,11.86,12.04,11.52,12.04,563445,0
2011-10-03,11.99,12.25,11.06,12,128500,0
2011-10-04,11.82,13.01,11.18,13.01,137770,0
2011-10-05,13.08,13.09,12.57,12.73,29410,0
2011-10-06,12.87,14.41,12.7,13.95,156404,0
2011-10-07,14.03,14.03,12.91,13.28,44422,0
2011-10-10,13.1,13.45,13.1,13.33,45227,0
2011-10-11,13,13.4,12.72,13.23,114808,0
2011-10-12,13.28,14.11,12.91,14.09,81354,0
2011-10-13,14.01,14.35,13.51,14.2,34478,0
2011-10-14,14.5,14.5,14.01,14.18,48502,0
2011-10-17,14.2,14.65,13.99,14.05,52674,0
2011-10-18,14.01,14.49,14.01,14.22,55990,0
2011-10-19,13.95,14.24,13.54,13.56,31727,0
2011-10-20,13.7,13.7,12.07,12.1,105302,0
2011-10-21,12.26,13.04,12.26,12.5,123600,0
2011-10-24,12.51,14.26,12.5,14.17,173918,0
2011-10-25,13.79,14.03,12.72,13.2,51792,0
2011-10-26,13.57,13.59,13.01,13.15,29501,0
2011-10-27,13.59,13.86,13,13.25,110203,0
2011-10-28,13.31,13.31,12.85,12.89,57732,0
2011-10-31,12.89,12.89,12.5,12.62,59146,0
2011-11-01,12.5,12.5,11.95,12.15,37663,0
2011-11-02,12.43,12.76,12.07,12.5,57626,0
2011-11-03,12.87,12.87,12,12.65,171130,0
2011-11-04,12.53,12.53,11.3,11.32,223272,0
2011-11-07,11.32,11.42,10.62,10.96,108276,0
2011-11-08,11.68,12.06,11.17,11.93,146914,0
2011-11-09,11.64,11.99,11.14,11.81,94487,0
2011-11-10,12.62,12.62,11.41,12,207056,0
2011-11-11,12.21,12.27,11.75,11.85,43819,0
2011-11-14,11.73,11.75,11.31,11.63,62272,0
2011-11-15,11.64,11.72,11.55,11.63,34811,0
2011-11-16,11.46,12.25,11.4,11.86,105431,0
2011-11-17,11.68,11.85,11.5,11.65,13656,0
2011-11-18,11.81,11.93,11.61,11.69,22948,0
2011-11-21,12.2,12.2,11.2,11.43,46543,0
2011-11-22,11.55,11.59,11.2,11.23,28138,0
2011-11-23,11.19,11.43,10.88,11.03,29554,0
2011-11-25,11.32,11.69,11,11.47,11957,0
2011-11-28,11.8,11.91,11.51,11.8,44400,0
2011-11-29,11.76,11.76,11.37,11.4,10765,0
2011-11-30,11.96,12.12,11.57,12.12,39034,0
2011-12-01,12.1,12.24,11.53,11.53,37761,0
2011-12-02,11.43,11.89,11.4,11.84,21701,0
2011-12-05,12.39,12.65,11.76,12.06,110898,0
2011-12-06,12.08,12.11,11.76,12.03,37188,0
2011-12-07,12.05,12.48,11.77,12.47,43031,0
2011-12-08,12.31,12.33,11.96,12.02,16811,0
2011-12-09,12.13,12.6,12.01,12.59,46601,0
2011-12-12,12.09,12.8,11.99,12.52,37861,0
2011-12-13,12.46,13.46,12.34,13.09,72045,0
2011-12-14,13.05,13.23,12.91,13.04,64292,0
2011-12-15,13.08,13.45,12.72,12.88,90282,0
2011-12-16,13.45,13.45,12.56,12.94,101381,0
2011-12-19,12.68,12.86,12.37,12.7,16418,0
2011-12-20,12.95,13.12,12.29,12.74,75935,0
2011-12-21,12.39,12.68,11.66,11.74,28926,0
2011-12-22,11.84,11.92,11.47,11.59,34309,0
2011-12-23,11.64,11.69,11.02,11.16,39337,0
2011-12-27,11.13,11.89,11.13,11.33,20028,0
2011-12-28,11.35,11.72,11.11,11.15,25320,0
2011-12-29,11.16,11.19,10.95,11.01,71488,0
2011-12-30,11,11.23,11,11.1,27220,0
2012-01-03,11.41,11.69,11.01,11.21,32240,0
2012-01-04,11.26,11.3,11.09,11.17,41727,0
2012-01-05,11.16,11.27,10.94,11.04,108527,0
2012-01-06,11.17,11.17,10,10.06,120634,0
2012-01-09,10,10.29,10,10.03,107816,0
2012-01-10,10.01,10.28,10.01,10.13,86268,0
2012-01-11,10.15,10.41,10,10.09,239021,0
2012-01-12,10.25,11.38,10,11.33,194589,0
2012-01-13,11.11,11.21,10.34,10.6,181704,0
2012-01-17,10.66,11.01,10.61,10.87,136583,0
2012-01-18,10.89,10.98,10.46,10.74,97416,0
2012-01-19,10.85,10.9,10.5,10.61,177698,0
2012-01-20,10.54,10.75,10.54,10.72,41764,0
2012-01-23,10.74,10.74,10.31,10.37,64883,0
2012-01-24,10.34,10.47,10.03,10.26,43232,0
2012-01-25,10.29,10.39,10.07,10.34,70753,0
2012-01-26,10.58,10.69,10.16,10.33,114263,0
2012-01-27,10.36,10.44,10.17,10.3,57760,0
2012-01-30,10.25,10.26,9.85,9.98,104846,0
2012-01-31,10,10.06,9.85,9.97,80124,0
2012-02-01,9.97,9.97,9.3,9.53,137936,0
2012-02-02,9.55,9.95,9.54,9.86,86755,0
2012-02-03,10,10.17,9.96,10.17,118686,0
2012-02-06,10.3,10.3,10.11,10.22,36479,0
2012-02-07,10.22,10.34,10.11,10.19,71557,0
2012-02-08,10.4,10.4,10.1,10.11,114802,0
2012-02-09,10.24,10.48,10.1,10.42,261341,0
2012-02-10,10.7,10.7,9.42,9.99,638234,0
2012-02-13,10.11,10.29,9.55,9.66,121815,0
2012-02-14,9.82,10.01,9.58,9.73,82586,0
2012-02-15,9.82,9.94,9.63,9.64,84974,0
2012-02-16,9.69,9.74,9.42,9.68,79597,0
2012-02-17,9.53,9.84,9.53,9.71,109352,0
2012-02-21,9.97,9.97,9.36,9.37,43730,0
2012-02-22,9.39,9.44,9.12,9.12,49214,0
2012-02-23,9.17,9.51,9.1,9.43,89427,0
2012-02-24,9.5,9.6,9.34,9.42,123835,0
2012-02-27,9.39,9.4,9.14,9.27,71763,0
2012-02-28,9.24,9.35,9.13,9.23,98670,0
2012-02-29,9.22,9.82,9.15,9.69,476102,0
2012-03-01,9.75,9.78,9.28,9.52,139343,0
2012-03-02,9.52,9.54,9.35,9.46,99838,0
2012-03-05,9.46,9.49,9.09,9.15,118704,0
2012-03-06,9.09,9.1,8.21,8.35,317596,0
2012-03-07,8.69,8.75,8.56,8.61,141618,0
2012-03-08,9.13,9.23,8.55,8.58,135331,0
2012-03-09,8.89,8.89,8.51,8.71,159391,0
2012-03-12,8.51,8.74,8.38,8.55,85258,0
2012-03-13,8.66,8.66,7.9,8.06,302098,0
2012-03-14,8.4,8.5,8.24,8.45,324149,0
2012-03-15,8.4,8.45,8.25,8.43,173454,0
2012-03-16,8.51,8.71,8.41,8.71,257271,0
2012-03-19,8.77,8.87,8.53,8.83,171354,0
2012-03-20,8.91,9.13,8.65,9,229881,0
2012-03-21,9.1,9.6,9.01,9.37,278741,0
2012-03-22,9.65,9.77,9.41,9.7,109632,0
2012-03-23,9.85,10.25,9.77,10.24,156639,0
2012-03-26,10.41,10.71,10.12,10.68,200702,0
2012-03-27,10.82,11.2,10.8,11.02,250003,0
2012-03-28,11.1,11.25,10.46,10.74,383579,0
2012-03-29,10.69,10.74,10.1,10.66,113189,0
2012-03-30,10.73,11.15,10.62,11.01,165546,0
2012-04-02,11,11.7,10.05,10.63,279388,0
2012-04-03,10.61,10.63,10.1,10.34,133809,0
2012-04-04,10.41,10.41,9.95,10.19,109768,0
2012-04-05,10.1,10.18,10,10.07,27457,0
2012-04-09,10,10.11,9.88,10,71989,0
2012-04-10,9.93,10.38,9.42,9.51,108552,0
2012-04-11,9.59,9.68,9.34,9.63,134739,0
2012-04-12,9.6,9.63,9.19,9.33,83660,0
2012-04-13,9.33,9.64,9.05,9.29,60891,0
2012-04-16,9.3,9.4,9.16,9.29,49802,0
2012-04-17,9.3,9.51,9.2,9.26,68505,0
2012-04-18,9.26,9.5,9.05,9.05,31578,0
2012-04-19,9.07,9.26,9,9,77800,0
2012-04-20,9.45,9.45,8.4,8.55,140186,0
2012-04-23,8.48,8.63,8.19,8.39,72384,0
2012-04-24,8.36,8.4,8.02,8.14,67082,0
2012-04-25,8.23,8.85,8.06,8.38,166639,0
2012-04-26,8.37,8.38,7.9,7.92,352935,0
2012-04-27,8,8.26,7.79,7.95,296274,0
2012-04-30,7.99,8.57,7.98,7.99,93090,0
2012-05-01,7.96,8.39,7.96,8.23,201386,0
2012-05-02,8.24,8.33,7.48,7.72,783754,0
2012-05-03,7.75,7.95,7.35,7.7,257327,0
2012-05-04,7.71,7.73,7.4,7.61,253200,0
2012-05-07,7.6,7.62,7.15,7.2,178163,0
2012-05-08,7.2,7.29,6.74,7.26,239954,0
2012-05-09,7.3,11.35,7.28,8.57,792015,0
2012-05-10,8.55,9.25,8.5,9.19,470810,0
2012-05-11,9.13,9.13,8.58,8.88,178456,0
2012-05-14,8.84,8.85,8.5,8.54,118868,0
2012-05-15,8.67,8.89,8.5,8.67,180776,0
2012-05-16,8.73,9.17,8.73,9.09,137866,0
2012-05-17,9.09,9.15,8.82,8.85,215402,0
2012-05-18,8.85,8.92,8.02,8.12,104653,0
2012-05-21,8.11,8.21,7.69,8,111925,0
2012-05-22,8,8.08,7.8,8.01,205325,0
2012-05-23,8.01,8.08,7.8,8.01,138174,0
2012-05-24,7.89,8.03,7.5,7.76,242190,0
2012-05-25,7.74,7.8,7.53,7.68,64821,0
2012-05-29,7.67,7.86,7.38,7.51,106460,0
2012-05-30,7.65,7.83,7.5,7.74,146260,0
2012-05-31,7.71,7.85,7.51,7.71,304483,0
2012-06-01,7.71,8.01,7.39,7.82,101722,0
2012-06-04,7.61,7.9,7.25,7.49,101761,0
2012-06-05,7.47,7.58,7.35,7.52,94417,0
2012-06-06,7.52,8.24,7.46,8.23,134811,0
2012-06-07,8.3,8.44,8.06,8.35,82224,0
2012-06-08,8.33,8.5,8.14,8.48,41880,0
2012-06-11,8.5,8.5,8.22,8.29,106226,0
2012-06-12,8.34,8.34,8.06,8.29,44448,0
2012-06-13,8.3,8.34,8.05,8.19,26174,0
2012-06-14,8.23,8.5,8.12,8.49,41923,0
2012-06-15,8.5,8.5,8.32,8.37,68998,0
2012-06-18,8.29,8.35,8.04,8.29,100344,0
2012-06-19,8.29,8.49,8,8.09,76671,0
2012-06-20,8.06,8.17,7.93,8.07,119635,0
2012-06-21,8,8.15,7.99,8.11,44730,0
2012-06-22,8.1,8.45,7.99,8.45,721411,0
2012-06-25,8.41,8.41,8.1,8.23,83261,0
2012-06-26,8.23,8.41,8.11,8.34,28299,0
2012-06-27,8.35,8.55,8.35,8.4,46979,0
2012-06-28,8.39,8.5,8.19,8.47,43669,0
2012-06-29,8.62,9.04,8.53,8.94,102272,0
2012-07-02,8.9,9.05,8.78,9.05,127619,0
2012-07-03,7.48,9.02,7.48,8.95,189073,0
2012-07-05,8.95,9.2,8.82,9.16,95768,0
2012-07-06,9.2,9.49,9.15,9.45,59092,0
2012-07-09,9.45,9.49,9.27,9.39,130726,0
2012-07-10,9.4,9.4,9.1,9.2,103821,0
2012-07-11,9.16,9.36,9.02,9.06,157349,0
2012-07-12,8.97,9.13,8.91,8.99,95494,0
2012-07-13,8.96,9.15,8.95,9.08,111970,0
2012-07-16,9.02,9.26,9.02,9.15,57900,0
2012-07-17,9.16,9.52,9.06,9.36,160196,0
2012-07-18,9.32,9.59,9.25,9.51,69746,0
2012-07-19,9.58,9.58,9.33,9.4,95028,0
2012-07-20,9.35,9.48,9.2,9.26,303944,0
2012-07-23,9.19,9.22,8.49,8.65,129363,0
2012-07-24,8.65,8.778,8.3,8.39,134775,0
2012-07-25,8.45,8.46,8.22,8.26,87848,0
2012-07-26,8.37,8.48,8.29,8.4,125948,0
2012-07-27,8.4,9.05,8.1,9.02,145575,0
2012-07-30,8.97,9.1,8.75,8.96,67649,0
2012-07-31,9.4,10.14,9.29,9.69,321311,0
2012-08-01,9.68,9.68,9.22,9.26,286010,0
2012-08-02,9.63,9.63,7.721,7.89,770150,0
2012-08-03,8,8.2,7.43,7.59,259181,0
2012-08-06,7.56,8,7.45,7.55,175259,0
2012-08-07,7.61,7.93,7.53,7.75,69085,0
2012-08-08,7.73,7.82,7.52,7.72,68385,0
2012-08-09,7.68,7.85,7.65,7.78,54720,0
2012-08-10,7.8,7.84,7.61,7.75,49420,0
2012-08-13,7.72,7.73,7.53,7.68,34265,0
2012-08-14,7.71,7.73,7.25,7.32,91221,0
2012-08-15,7.28,7.5,7.14,7.49,85961,0
2012-08-16,7.45,7.5,7.36,7.44,54353,0
2012-08-17,7.49,7.6,7.41,7.48,37406,0
2012-08-20,7.5,7.6,7.41,7.49,41359,0
2012-08-21,7.54,7.69,7.45,7.59,83820,0
2012-08-22,7.6,7.6,7.4,7.41,84991,0
2012-08-23,7.38,7.55,7.29,7.3,46860,0
2012-08-24,7.31,7.5,7.21,7.49,48765,0
2012-08-27,7.5,7.51,7.29,7.51,58470,0
2012-08-28,7.46,7.6,7.37,7.52,83385,0
2012-08-29,7.51,7.51,7.41,7.5,47587,0
2012-08-30,7.45,7.86,7.43,7.6,180130,0
2012-08-31,7.66,7.66,7.45,7.56,46103,0
2012-09-04,7.53,7.83,7.405,7.76,134167,0
2012-09-05,7.77,8.27,7.41,7.74,143622,0
2012-09-06,7.79,7.8888,7.7,7.75,162598,0
2012-09-07,7.75,7.75,7.34,7.47,247184,0
2012-09-10,7.6,7.7,7.36,7.4,189364,0
2012-09-11,7.34,7.47,7.12,7.29,107451,0
2012-09-12,7.3,7.57,7.28,7.35,101632,0
2012-09-13,7.33,7.5,7.18,7.38,133570,0
2012-09-14,6.42,7.33,5.78,7.25,173625,0
2012-09-17,7.25,7.28,7.12,7.14,98400,0
2012-09-18,7.14,7.25,7.13,7.2,77638,0
2012-09-19,7.21,7.24,7.14,7.16,64408,0
2012-09-20,7.14,7.198,7.08,7.09,63783,0
2012-09-21,7.15,7.16,7.07,7.15,152667,0
2012-09-24,7.11,7.17,7.065,7.1,92094,0
2012-09-25,7.12,7.15,7.08,7.11,127024,0
2012-09-26,7.1,7.12,7.05,7.06,50180,0
2012-09-27,7.09,7.19,7.03,7.05,88897,0
2012-09-28,7.01,7.0599,7,7.01,94548,0
2012-10-01,7.02,7.08,7.01,7.03,140156,0
2012-10-02,7.05,7.21,7.01,7.03,68064,0
2012-10-03,7,7.07,6.93,6.98,41630,0
2012-10-04,6.99,7.0299,6.92,7,57183,0
2012-10-05,7.02,7.12,6.96,7.03,101076,0
2012-10-08,7.04,7.05,6.95,6.98,17138,0
2012-10-09,6.97,7.05,6.88,6.91,36170,0
2012-10-10,7.09,7.09,6.77,6.93,72179,0
2012-10-11,6.96,7.009,6.79,6.81,91662,0
2012-10-12,6.81,7,6.75,6.8,41560,0
2012-10-15,6.81,6.86,6.66,6.72,42594,0
2012-10-16,6.73,6.81,6.705,6.77,75288,0
2012-10-17,6.77,6.8,6.57,6.63,36973,0
2012-10-18,6.53,6.605,6.18,6.185,199380,0
2012-10-19,6.16,6.27,5.75,5.8,192709,0
2012-10-22,5.77,6.12,5.77,5.9,117745,0
2012-10-23,5.89,5.92,5.78,5.83,40122,0
2012-10-24,5.82,6.1,5.77,5.88,43958,0
2012-10-25,5.9,6.6,5.9,6.53,303689,0
2012-10-26,7.19,7.3,6.7601,7.27,736460,0
2012-10-31,7.27,7.75,7.27,7.73,551710,0
2012-11-01,7.71,7.89,7.5,7.88,183150,0
2012-11-02,7.93,8.2,7.661,8.02,227600,0
2012-11-05,7.98,8.22,7.83,8.05,116942,0
2012-11-06,8.7,9.6,8.7,9.09,624072,0
2012-11-07,8.95,9.25,8.73,9,228783,0
2012-11-08,8.93,9.05,8.76,8.85,47036,0
2012-11-09,8.85,8.88,8.5,8.81,54697,0
2012-11-12,8.98,9.07,8.4555,8.48,139492,0
2012-11-13,8.41,8.55,8.295,8.5,67880,0
2012-11-14,8.32,8.69,8.09,8.4,56768,0
2012-11-15,8.4,8.57,8.14,8.52,104889,0
2012-11-16,8.64,8.69,8.32,8.64,103400,0
2012-11-19,8.71,9.08,8.6,9.05,85049,0
2012-11-20,8.66,9.22,8.42,9.08,107685,0
2012-11-21,8.81,9.12,8.76,9.04,133900,0
2012-11-23,9.08,9.1,8.9,9.08,37972,0
2012-11-26,9.09,9.45,8.98,9.41,97897,0
2012-11-27,9.38,9.41,9.085,9.32,128718,0
2012-11-28,9.26,9.49,8.99,9.46,53091,0
2012-11-29,9.5,9.6,9.34,9.54,73725,0
2012-11-30,9.55,9.59,9.284,9.54,62296,0
2012-12-03,9.57,9.57,9.17,9.39,55063,0
2012-12-04,9.37,9.5,9.3,9.5,20299,0
2012-12-05,9.5,9.51,9.3,9.45,32590,0
2012-12-06,9.42,9.46,9.28,9.44,10034,0
2012-12-07,9.41,9.44,9.24,9.25,55849,0
2012-12-10,9.22,9.41,9.15,9.27,32817,0
2012-12-11,9.28,9.75,9.28,9.72,57798,0
2012-12-12,9.63,9.75,9.44,9.57,47310,0
2012-12-13,9.55,9.74,9.48,9.58,42978,0
2012-12-14,9.59,9.7,8.96,9.6,87207,0
2012-12-17,9.6,9.96,9.6,9.96,71510,0
2012-12-18,9.82,9.92,9.7,9.84,36348,0
2012-12-19,9.84,10.11,9.702,10.11,65743,0
2012-12-20,10.12,10.12,9.73,9.91,53998,0
2012-12-21,10.02,10.02,9.76,9.85,70209,0
2012-12-24,9.84,9.84,8.61,9.4,138751,0
2012-12-26,9.4,9.48,9.28,9.33,35610,0
2012-12-27,9.22,9.49,9.16,9.31,49622,0
2012-12-28,9.28,9.28,9.16,9.19,22825,0
2012-12-31,9.17,9.33,9.05,9.25,124860,0
2013-01-02,9.41,9.8,9.12,9.73,102512,0
2013-01-03,9.681,9.98,9.681,9.93,57393,0
2013-01-04,10.03,10.03,9.45,9.62,77125,0
2013-01-07,9.51,9.73,9.27,9.63,27058,0
2013-01-08,9.6,9.7,9.4,9.62,47565,0
2013-01-09,9.72,9.8,9.55,9.63,33512,0
2013-01-10,9.74,9.78,9.551,9.73,47509,0
2013-01-11,9.78,9.89,9.67,9.7,45327,0
2013-01-14,9.64,9.79,9.51,9.685,366154,0
2013-01-15,9.6,9.81,9.6,9.71,143928,0
2013-01-16,9.73,9.88,9.6,9.62,52768,0
2013-01-17,9.5,9.695,9.5,9.56,61320,0
2013-01-18,9.58,9.77,9.531,9.7,54016,0
2013-01-22,9.67,9.73,9.55,9.62,84269,0
2013-01-23,9.75,9.75,9.53,9.55,17400,0
2013-01-24,9.61,9.75,9.52,9.67,70706,0
2013-01-25,9.64,9.78,9.43,9.73,73004,0
2013-01-28,9.7,9.79,9.67,9.75,44076,0
2013-01-29,9.72,9.75,9.63,9.74,53965,0
2013-01-30,9.7,9.7,9.5,9.55,105914,0
2013-01-31,9.55,9.67,9.52,9.62,39981,0
2013-02-01,9.63,9.7,9.58,9.65,68381,0
2013-02-04,9.7,9.7,9.56,9.62,74916,0
2013-02-05,9.8,10.78,9.8,10.72,295420,0
2013-02-06,10.62,10.7,10.46,10.58,47931,0
2013-02-07,10.54,10.64,10.28,10.51,86533,0
2013-02-08,10.5,10.61,10.38,10.49,39340,0
2013-02-11,10.5,10.5,10.31,10.32,62080,0
2013-02-12,10.3,10.37,10.12,10.16,95661,0
2013-02-13,10.1,10.18,9.67,10.04,125832,0
2013-02-14,9.98,10.05,9.75,10.02,90076,0
2013-02-15,10.1,10.19,9.92,10.06,72299,0
2013-02-19,10.05,10.05,9.878,10.01,41122,0
2013-02-20,10,10.02,9.78,9.83,50875,0
2013-02-21,9.88,10,9.82,9.92,55258,0
2013-02-22,9.89,10,9.824,9.98,52947,0
2013-02-25,10,10.14,9.75,9.85,96877,0
2013-02-26,9.78,9.97,9.65,9.74,84661,0
2013-02-27,9.75,10.25,9.724,9.81,57613,0
2013-02-28,9.83,9.9,9.72,9.82,88931,0
2013-03-01,9.72,9.96,9.72,9.77,89821,0
2013-03-04,9.85,10,9.74,9.85,82877,0
2013-03-05,9.88,10.05,9.84,10,79449,0
2013-03-06,10,10.02,9.9,9.94,45981,0
2013-03-07,9.91,10.48,9.8,10.43,215620,0
2013-03-08,10.47,10.47,10.25,10.35,41110,0
2013-03-11,10.36,10.5,10.17,10.41,67247,0
2013-03-12,10.32,10.5,10.32,10.41,85704,0
2013-03-13,10.42,10.86,10.37,10.79,78200,0
2013-03-14,10.84,10.91,10.55,10.62,50291,0
2013-03-15,10.65,10.71,10.34,10.57,76551,0
2013-03-18,10.43,10.6,10.43,10.58,42359,0
2013-03-19,10.41,10.62,10.41,10.52,98949,0
2013-03-20,10.6,10.62,10.47,10.56,61078,0
2013-03-21,10.5,10.68,10.5,10.63,34618,0
2013-03-22,10.65,10.7,10.59,10.68,65784,0
2013-03-25,10.71,10.73,10.59,10.66,39173,0
2013-03-26,10.71,10.71,10.48,10.7,80855,0
2013-03-27,10.65,10.91,10.57,10.89,46878,0
2013-03-28,10.81,11.03,10.69,10.95,76674,0
2013-04-01,10.75,10.9,10.65,10.8,60132,0
2013-04-02,10.85,11.01,10.66,10.74,39086,0
2013-04-03,11.02,11.02,10.52,10.61,40248,0
2013-04-04,10.84,10.87,10.6,10.72,30914,0
2013-04-05,10.66,10.77,10.57,10.72,58728,0
2013-04-08,10.75,10.93,10.57,10.72,78639,0
2013-04-09,10.69,10.8,10.59,10.8,107704,0
2013-04-10,10.87,11.33,10.77,11.05,88154,0
2013-04-11,11,11.1,10.94,10.98,33363,0
2013-04-12,10.9,10.98,10.77,10.83,25826,0
2013-04-15,10.3,10.3,9.57,9.9,147761,0
2013-04-16,10.03,10.15,9.78,10,240327,0
2013-04-17,9.95,10.19,9.9,9.96,53293,0
2013-04-18,10.01,10.14,10,10.12,53479,0
2013-04-19,10.1,10.41,10.1,10.37,51673,0
2013-04-22,10.34,10.34,10.07,10.14,22141,0
2013-04-23,10.12,10.4,10.07,10.37,71594,0
2013-04-24,10.3,10.44,10.16,10.37,34527,0
2013-04-25,10.35,10.73,10.34,10.62,45749,0
2013-04-26,10.63,10.73,10.46,10.52,31581,0
2013-04-29,10.71,10.99,10.63,10.89,111501,0
2013-04-30,10.94,10.94,10.57,10.64,94205,0
2013-05-01,10.6,10.66,10.17,10.32,46511,0
2013-05-02,10.41,10.46,10.18,10.24,38412,0
2013-05-03,10.28,10.89,9.96,10,62727,0
2013-05-06,10,10.105,9.93,10.02,42143,0
2013-05-07,10.11,10.13,9.87,9.88,52682,0
2013-05-08,9.83,10.16,9.641,9.99,100369,0
2013-05-09,10.03,10.06,9.87,9.87,22249,0
2013-05-10,9.87,10.19,9.73,9.77,35166,0
2013-05-13,9.72,10,9.54,9.99,50487,0
2013-05-14,10,10.45,9.95,10.42,92560,0
2013-05-15,10.39,10.5,10.13,10.48,135251,0
2013-05-16,10.39,10.46,10.35,10.44,43168,0
2013-05-17,10.46,10.61,10.34,10.58,50539,0
2013-05-20,10.48,10.96,10.26,10.9,132592,0
2013-05-21,10.82,10.945,10.72,10.76,20702,0
2013-05-22,10.7,10.85,10.35,10.4,39342,0
2013-05-23,9.98,10.26,9.9,10.07,68800,0
2013-05-24,10.08,10.26,10,10.22,36673,0
2013-05-28,10.26,10.73,10.2,10.65,117264,0
2013-05-29,10.6,10.6,10.44,10.45,34001,0
2013-05-30,10.46,10.72,10.22,10.67,65711,0
2013-05-31,10.6,10.61,10.47,10.57,32854,0
2013-06-03,10.6,10.78,10.03,10.75,55997,0
2013-06-04,10.69,11.15,10.33,10.85,190645,0
2013-06-05,10.73,10.98,10.415,10.67,68688,0
2013-06-06,10.65,11.09,10.63,10.99,65349,0
2013-06-07,10.95,11.45,10.66,11.4,62083,0
2013-06-10,11.41,12.08,11.32,12.05,131944,0
2013-06-11,11.9,12.06,11.36,11.58,103150,0
2013-06-12,11.65,12.2,11.64,12,169500,0
2013-06-13,12,12.84,11.76,12.76,122011,0
2013-06-14,12.86,13,12.49,12.73,87685,0
2013-06-17,12.98,13.26,12.76,13.15,83573,0
2013-06-18,13.15,13.5,12.86,13.18,103268,0
2013-06-19,13.14,13.25,12.556,12.6,50663,0
2013-06-20,12.44,12.532,12.06,12.3,66564,0
2013-06-21,12.35,12.8,12.347,12.67,112798,0
2013-06-24,12.44,12.91,12.4,12.85,139417,0
2013-06-25,12.95,12.95,12.66,12.71,35271,0
2013-06-26,12.75,12.75,12.12,12.39,59197,0
2013-06-27,12.38,12.8,12.38,12.64,44230,0
2013-06-28,12.57,12.998,12.27,12.39,168469,0
2013-07-01,12.41,12.7,12.4,12.455,55582,0
2013-07-02,12.38,12.51,12.27,12.47,93559,0
2013-07-03,12.37,12.89,12.26,12.8,47915,0
2013-07-05,12.145,13.23,12.145,13.11,72282,0
2013-07-08,13.13,13.25,13,13.2,46776,0
2013-07-09,13.24,13.719,12.99,13.45,92738,0
2013-07-10,13.4,13.63,13.28,13.41,31938,0
2013-07-11,13.47,13.78,13.42,13.65,138490,0
2013-07-12,13.59,13.9,13.59,13.67,65675,0
2013-07-15,13.8,13.8,13,13.25,111676,0
2013-07-16,13.23,13.37,13.18,13.24,132245,0
2013-07-17,13.36,13.39,13.2,13.24,95086,0
2013-07-18,13.25,13.36,13.186,13.26,51547,0
2013-07-19,13.21,13.35,12.86,13.26,39826,0
2013-07-22,12.98,13.25,12.91,13.23,46269,0
2013-07-23,13.25,13.25,13.12,13.2,82377,0
2013-07-24,13.25,13.34,12.85,13,82727,0
2013-07-25,13,13.4,13,13.39,312048,0
2013-07-26,13.23,13.49,13.2,13.37,110298,0
2013-07-29,13.3,13.35,13.11,13.29,65760,0
2013-07-30,13.39,13.55,13.23,13.4,249417,0
2013-07-31,13.85,14.099,12.85,13.19,297471,0
2013-08-01,13.28,13.56,13.01,13.35,115040,0
2013-08-02,13.29,13.67,13.18,13.4,113833,0
2013-08-05,13.3,13.52,13.3,13.36,62745,0
2013-08-06,13.25,13.75,13.18,13.65,219159,0
2013-08-07,13.52,13.73,13.36,13.66,67006,0
2013-08-08,13.73,13.86,13.64,13.71,69942,0
2013-08-09,13.74,13.8,13.65,13.7,60662,0
2013-08-12,13.58,13.84,13.58,13.7,65011,0
2013-08-13,13.76,13.81,13.4,13.61,69566,0
2013-08-14,13.62,13.79,13.61,13.76,75056,0
2013-08-15,13.65,13.65,12.94,13.36,111431,0
2013-08-16,13.29,13.57,13.15,13.32,187748,0
2013-08-19,13.18,13.77,13.02,13.46,89449,0
2013-08-20,13.57,13.645,13.41,13.5,39364,0
2013-08-21,13.44,13.82,13.44,13.74,37953,0
2013-08-22,13.78,13.98,13.77,13.78,38469,0
2013-08-23,13.78,14,13.611,13.95,51654,0
2013-08-26,13.99,14.3,13.91,14.2,86648,0
2013-08-27,14.05,14.105,13.601,13.75,108611,0
2013-08-28,13.76,14.5,13.6,14.5,518491,0
2013-08-29,14.45,15.88,14.25,15.82,1161138,0
2013-08-30,15.14,15.591,14.79,15.4,495177,0
2013-09-03,15,15.66,14.5,15.4,290318,0
2013-09-04,15.35,15.49,14.91,15,334731,0
2013-09-05,14.99,15.34,14.93,15.21,91333,0
2013-09-06,15.25,15.45,14.86,15.3,235364,0
2013-09-09,15.42,15.48,15.31,15.46,190934,0
2013-09-10,15.5,15.62,15.3,15.62,110819,0
2013-09-11,15.46,16.5,15.17,16.48,348394,0
2013-09-12,16.48,16.48,14.76,14.82,341064,0
2013-09-13,14.9,14.9,14.33,14.48,154221,0
2013-09-16,14.65,14.95,13.785,14.04,212114,0
2013-09-17,13.96,14.56,13.78,14.55,113192,0
2013-09-18,14.46,15.03,14.36,15.02,136173,0
2013-09-19,15,15.235,14.661,15.02,234866,0
2013-09-20,15,15.57,14.95,15.48,189706,0
2013-09-23,15.5,15.65,14.71,14.94,89905,0
2013-09-24,14.91,15.03,14.61,14.64,147700,0
2013-09-25,14.7,14.84,14.4,14.63,58207,0
2013-09-26,14.6,14.99,14.28,14.93,52100,0
2013-09-27,14.83,14.99,14.66,14.71,44564,0
2013-09-30,14.61,15.03,14.58,15,78226,0
2013-10-01,14.97,15.35,14.76,15.3,108100,0
2013-10-02,15.14,15.27,14.8,14.86,94200,0
2013-10-03,14.8,14.99,14.25,14.66,49700,0
2013-10-04,14.64,15.17,14.57,15.11,87600,0
2013-10-07,14.93,15.1,14.63,14.99,100300,0
2013-10-08,14.87,15.08,14.36,14.48,152000,0
2013-10-09,14.58,15,14.47,14.91,80094,0
2013-10-10,15.08,15.3,14.51,15.14,101614,0
2013-10-11,15.03,15.34,15.03,15.3,52307,0
2013-10-14,15.17,15.49,15.12,15.35,46627,0
2013-10-15,15.27,15.82,15.12,15.26,66659,0
2013-10-16,15.33,15.64,15.21,15.59,77100,0
2013-10-17,15.12,15.79,15.1,15.53,76700,0
2013-10-18,15.64,15.81,15.1,15.53,45600,0
2013-10-21,15.51,16.02,15.42,15.61,109300,0
2013-10-22,15.59,15.86,15.4,15.58,55100,0
2013-10-23,15.51,15.55,15.39,15.45,38700,0
2013-10-24,15.5,15.66,15.35,15.37,34400,0
2013-10-25,15.5,15.5,15.19,15.34,121200,0
2013-10-28,15.3,15.48,15.02,15.13,55800,0
2013-10-29,15.15,15.34,15,15.2,59800,0
2013-10-30,15.14,15.17,13.87,14.43,141500,0
2013-10-31,13.24,13.75,12.53,13.24,450519,0
2013-11-01,13.12,13.35,12.87,13.11,177900,0
2013-11-04,13.1,13.3,12.86,12.98,105443,0
2013-11-05,12.95,12.96,12.13,12.24,280900,0
2013-11-06,12.36,12.57,10.96,11.29,327900,0
2013-11-07,11.29,11.55,10.21,10.55,269700,0
2013-11-08,10.55,11.24,10.33,10.63,226000,0
2013-11-11,10.58,10.62,10.11,10.53,307212,0
2013-11-12,10.71,11.23,10.43,11.05,222700,0
2013-11-13,10.95,11.36,10.94,11.17,284900,0
2013-11-14,11.12,11.99,11.09,11.79,268500,0
2013-11-15,11.76,12.21,11.75,12.01,276500,0
2013-11-18,12.03,12.15,11.62,11.78,290700,0
2013-11-19,11.74,11.74,10.9,11.08,262710,0
2013-11-20,11.14,11.56,11.04,11.53,239200,0
2013-11-21,11.54,12.01,11.5,11.97,155600,0
2013-11-22,12.16,12.64,11.93,12.23,218462,0
2013-11-25,12.31,12.55,12.14,12.51,233300,0
2013-11-26,12.51,12.75,12.12,12.6,218100,0
2013-11-27,12.57,12.76,12.39,12.45,88900,0
2013-11-29,12.47,12.648,12.25,12.4,44495,0
2013-12-02,12.34,12.5,12.17,12.25,232700,0
2013-12-03,12.19,12.61,12.05,12.6,231200,0
2013-12-04,12.59,12.67,12.3,12.52,204000,0
2013-12-05,12.48,12.48,12.22,12.27,68400,0
2013-12-06,12.37,12.37,11.76,11.82,189500,0
2013-12-09,11.91,11.97,11.21,11.27,131481,0
2013-12-10,11.25,11.33,10.58,11.22,198300,0
2013-12-11,11.21,11.34,10.96,11.09,224200,0
2013-12-12,11.08,11.08,10.88,10.89,226557,0
2013-12-13,11,11.04,10.85,10.88,130900,0
2013-12-16,10.81,11.01,10.58,10.92,132619,0
2013-12-17,10.89,11.02,10.79,11,136100,0
2013-12-18,10.99,11.27,10.95,11.27,309400,0
2013-12-19,11.22,11.23,10.99,11.2,77500,0
2013-12-20,11.24,11.68,11.19,11.62,267600,0
2013-12-23,11.64,11.72,11.51,11.72,75400,0
2013-12-24,11.68,11.75,11.57,11.73,38911,0
2013-12-26,11.72,11.81,11.56,11.65,95000,0
2013-12-27,11.68,11.75,11.52,11.7,114800,0
2013-12-30,11.66,11.74,11.5,11.59,88900,0
2013-12-31,11.59,11.96,11.45,11.83,173700,0
2014-01-02,11.83,11.92,11.54,11.87,83585,0
2014-01-03,11.97,12.698,11.79,12.6,130876,0
2014-01-06,12.66,12.75,12.39,12.51,138700,0
2014-01-07,12.57,12.68,12.36,12.53,140700,0
2014-01-08,12.48,12.59,12.45,12.52,155200,0
2014-01-09,12.51,12.65,12.24,12.38,125600,0
2014-01-10,12.39,12.43,12.15,12.32,107600,0
2014-01-13,12.24,12.32,12,12.24,95200,0
2014-01-14,12.23,12.45,12.17,12.37,45900,0
2014-01-15,12.37,12.6,12.34,12.51,90800,0
2014-01-16,12.45,12.88,12.44,12.7,52114,0
2014-01-17,12.72,12.72,12.45,12.57,111700,0
2014-01-21,12.94,12.94,12.49,12.74,78200,0
2014-01-22,12.73,13.1,12.58,13,91800,0
2014-01-23,12.99,13.8,12.66,13.06,116700,0
2014-01-24,12.93,12.98,11.85,12.12,202405,0
2014-01-27,12.2,12.23,11.37,11.81,106200,0
2014-01-28,11.89,12.22,11.825,12.09,195376,0
2014-01-29,12.09,12.24,11.84,11.87,55800,0
2014-01-30,11.7,11.7,9.98,9.99,1002900,0
2014-01-31,10,10.12,9.75,10.11,599600,0
2014-02-03,10.11,10.13,9.69,9.78,315006,0
2014-02-04,9.87,9.87,9.5,9.51,327950,0
2014-02-05,9.63,9.63,9.07,9.27,227047,0
2014-02-06,9.28,10,9.28,9.49,256416,0
2014-02-07,9.5,9.66,9.5,9.59,185447,0
2014-02-10,9.68,10.49,9.68,10.42,354931,0
2014-02-11,9.99,10.35,9.99,10.34,434243,0
2014-02-12,10.32,10.459,9.97,10.12,156133,0
2014-02-13,10.06,10.28,9.85,10.19,190969,0
2014-02-14,10.14,10.27,10.06,10.21,359447,0
2014-02-18,10.25,10.59,10.11,10.53,150863,0
2014-02-19,10.43,10.59,10.29,10.3,106812,0
2014-02-20,10.28,10.528,10.28,10.44,69652,0
2014-02-21,10.5,10.58,10.28,10.28,82168,0
2014-02-24,10.27,10.37,10.22,10.29,75349,0
2014-02-25,10.25,10.358,10.12,10.17,154344,0
2014-02-26,10.28,10.34,10.1,10.22,129284,0
2014-02-27,10.16,10.31,10.01,10.27,81328,0
2014-02-28,10.3,10.39,10.14,10.16,96128,0
2014-03-03,10.05,10.47,10.022,10.4,163953,0
2014-03-04,10.5,10.98,10.48,10.64,188191,0
2014-03-05,10.64,11,10.47,10.98,150234,0
2014-03-06,11,11.17,10.81,11.1,123437,0
2014-03-07,11.13,11.535,10.96,11.43,109719,0
2014-03-10,11.36,11.57,10.926,11.01,186148,0
2014-03-11,11.06,11.07,10.64,10.71,78680,0
2014-03-12,10.69,10.73,10.5,10.69,83698,0
2014-03-13,10.62,10.72,10.24,10.37,74089,0
2014-03-14,10.3,10.65,10.272,10.56,36779,0
2014-03-17,10.76,10.76,10.52,10.7,61155,0
2014-03-18,10.65,11.23,10.59,10.95,81969,0
2014-03-19,10.96,11,10.47,10.58,168140,0
2014-03-20,10.56,10.596,10.3,10.53,218583,0
2014-03-21,10.6,10.83,10.25,10.37,167717,0
2014-03-24,10.37,11.21,10.19,10.79,525600,0
2014-03-25,10.97,11.29,10.91,11.08,217199,0
2014-03-26,11.18,11.28,10.72,10.74,124200,0
2014-03-27,10.76,10.909,10.06,10.23,173100,0
2014-03-28,10.28,10.413,9.74,9.91,171016,0
2014-03-31,9.95,10.34,9.94,10.19,95303,0
2014-04-01,10.27,10.73,10.27,10.36,139154,0
2014-04-02,10.36,10.41,10.2,10.32,56634,0
2014-04-03,10.26,10.29,9.7,9.77,113257,0
2014-04-04,9.72,9.82,9.51,9.6,130443,0
2014-04-07,9.49,9.6,9.13,9.32,144824,0
2014-04-08,9.31,9.54,9.258,9.5,112304,0
2014-04-09,9.5,9.77,9.4413,9.71,148910,0
2014-04-10,9.66,9.71,9.161,9.3,109390,0
2014-04-11,9.7,9.9,8.71,9.37,242550,0
2014-04-14,9.24,9.44,8.76,8.79,127512,0
2014-04-15,9,9.005,8.26,8.79,272048,0
2014-04-16,8.86,8.91,8.64,8.85,82216,0
2014-04-17,8.82,8.95,8.61,8.84,77884,0
2014-04-21,8.83,9.18,8.6332,9.1,71070,0
2014-04-22,9.08,9.34,9.08,9.16,75244,0
2014-04-23,9.3575,9.3575,8.88,9.15,117547,0
2014-04-24,9.24,9.24,8.91,9.01,51324,0
2014-04-25,8.91,8.96,8.56,8.64,84755,0
2014-04-28,8.64,8.884,8.31,8.56,88646,0
2014-04-29,9.4,9.99,9.39,9.74,649516,0
2014-04-30,9.73,10.04,9.56,9.89,201490,0
2014-05-01,9.86,10.25,9.832,10.21,262976,0
2014-05-02,10.28,10.35,9.87,9.96,207562,0
2014-05-05,10.01,10.55,9.81,10.49,205002,0
2014-05-06,10.58,10.88,9.92,9.96,286857,0
2014-05-07,9.94,10.03,9.65,9.99,138147,0
2014-05-08,10,10.22,9.76,9.93,107771,0
2014-05-09,9.94,10.45,9.91,10.41,127158,0
2014-05-12,10.45,10.7,10.4,10.56,116236,0
2014-05-13,10.58,10.63,10.3,10.33,118698,0
2014-05-14,10.25,10.8,10.25,10.61,147474,0
2014-05-15,10.51,10.65,10.16,10.35,89199,0
2014-05-16,10.33,10.37,10.05,10.26,97164,0
2014-05-19,10.18,10.65,10.18,10.61,80355,0
2014-05-20,10.57,10.73,10.35,10.67,74319,0
2014-05-21,10.75,10.83,10.516,10.71,69267,0
2014-05-22,10.71,10.84,10.43,10.82,98016,0
2014-05-23,10.85,11,10.538,11,88092,0
2014-05-27,11.05,11.25,10.99,11.1,90017,0
2014-05-28,11.04,11.168,10.95,11.05,47098,0
2014-05-29,11.15,11.25,10.868,11.09,34101,0
2014-05-30,11.13,11.17,10.76,11.16,100950,0
2014-06-02,10.96,11.13,10.52,10.89,115658,0
2014-06-03,10.83,11.04,10.524,10.92,75043,0
2014-06-04,11.106,11.106,10.57,10.68,53863,0
2014-06-05,10.66,11.24,10.66,11.15,70538,0
2014-06-06,11.25,11.35,10.85,10.94,69023,0
2014-06-09,10.88,11.19,10.87,11.05,50912,0
2014-06-10,11.01,11.15,10.91,10.97,46400,0
2014-06-11,10.94,11.17,10.89,11,80834,0
2014-06-12,10.78,10.99,10.53,10.81,78774,0
2014-06-13,10.77,10.77,10.42,10.45,64195,0
2014-06-16,10.48,11.15,10.48,11.15,158963,0
2014-06-17,11.18,11.25,10.998,11.17,80991,0
2014-06-18,11.14,11.39,11.021,11.38,161365,0
2014-06-19,11.42,11.55,11.21,11.54,90649,0
2014-06-20,11.58,11.7,11.3,11.56,98967,0
2014-06-23,11.53,11.64,11.19,11.54,108472,0
2014-06-24,11.49,11.72,10.91,11.05,100703,0
2014-06-25,11,11.39,10.905,11.28,89556,0
2014-06-26,11.1,11.26,11,11.25,76887,0
2014-06-27,11.12,11.5,10.962,11.49,694379,0
2014-06-30,11.44,12,11.4,11.97,130447,0
2014-07-01,12,12.5,11.97,12.36,192253,0
2014-07-02,12.33,12.66,12.33,12.4,84100,0
2014-07-03,12.44,12.5,12.22,12.5,44868,0
2014-07-07,12.36,12.6,12.09,12.38,139171,0
2014-07-08,12.2,12.2,11.75,11.83,115396,0
2014-07-09,11.86,12.1,11.678,12.01,83005,0
2014-07-10,11.68,11.95,11.5,11.66,68185,0
2014-07-11,11.66,11.85,11.66,11.83,96753,0
2014-07-14,11.93,12.06,11.79,11.81,41998,0
2014-07-15,11.82,11.9,11.35,11.38,43215,0
2014-07-16,11.44,11.48,11.16,11.19,52250,0
2014-07-17,11.14,11.17,10.75,10.79,47587,0
2014-07-18,10.82,11.06,10.75,11.03,47441,0
2014-07-21,10.91,11.041,10.72,10.74,41565,0
2014-07-22,10.82,11.05,10.77,10.88,36767,0
2014-07-23,10.89,11,10.66,10.72,28612,0
2014-07-24,10.75,10.89,10.52,10.63,34143,0
2014-07-25,10.57,10.745,10.46,10.51,43398,0
2014-07-28,10.51,10.69,10.27,10.28,128838,0
2014-07-29,10.35,10.64,9.51,9.67,249201,0
2014-07-30,9.32,9.84,9.17,9.82,233011,0
2014-07-31,9.68,9.76,9.486,9.73,226045,0
2014-08-01,9.95,9.95,9.49,9.71,101821,0
2014-08-04,9.72,10.26,9.68,10.22,106754,0
2014-08-05,10.25,10.37,10.14,10.29,123499,0
2014-08-06,10.36,10.79,10.36,10.48,138016,0
2014-08-07,10.53,10.6,10.24,10.33,49562,0
2014-08-08,10.32,10.85,10.308,10.75,185360,0
2014-08-11,10.83,11.22,10.7,10.96,81376,0
2014-08-12,10.9,10.94,10.778,10.85,64083,0
2014-08-13,10.8,11.06,10.79,10.99,152629,0
2014-08-14,10.96,10.97,10.71,10.79,57966,0
2014-08-15,10.89,10.9,10.5,10.54,60494,0
2014-08-18,10.65,10.88,10.49,10.87,60173,0
2014-08-19,10.61,10.9,10.55,10.6,42293,0
2014-08-20,10.56,10.68,10.39,10.62,76638,0
2014-08-21,10.55,10.62,10.42,10.57,73999,0
2014-08-22,10.49,10.628,10.408,10.51,62054,0
2014-08-25,10.56,10.69,10.338,10.49,55711,0
2014-08-26,10.5,10.55,10.25,10.41,73689,0
2014-08-27,10.45,10.69,10.286,10.6,87081,0
2014-08-28,10.5,10.55,10.49,10.49,39387,0
2014-08-29,10.49,10.7,10.41,10.66,20360,0
2014-09-02,10.72,10.89,10.58,10.85,69004,0
2014-09-03,10.86,10.97,10.84,10.87,46537,0
2014-09-04,10.81,10.99,10.8,10.85,72261,0
2014-09-05,10.8,10.98,10.8,10.94,33020,0
2014-09-08,10.98,11.5,10.95,11.39,102465,0
2014-09-09,11.46,11.46,10.95,10.96,64765,0
2014-09-10,10.99,11.26,10.959,11.19,38856,0
2014-09-11,10.99,11.25,10.97,11.2,48491,0
2014-09-12,11.09,11.15,10.91,11.02,57061,0
2014-09-15,11.05,11.09,10.87,10.94,45412,0
2014-09-16,10.88,11.07,10.81,10.86,34680,0
2014-09-17,10.87,11.1,10.8,10.88,40039,0
2014-09-18,10.94,11.11,10.87,11.09,60282,0
2014-09-19,11.13,11.35,10.72,10.83,186649,0
2014-09-22,10.73,10.88,10.41,10.54,80376,0
2014-09-23,10.55,11.04,10.55,10.88,90011,0
2014-09-24,11,11.25,10.92,11.17,58334,0
2014-09-25,11.17,11.24,10.75,10.8,47049,0
2014-09-26,10.84,10.93,10.63,10.71,38514,0
2014-09-29,10.52,10.65,10.18,10.24,71640,0
2014-09-30,10.2,10.366,10.12,10.24,109824,0
2014-10-01,10.3,10.3,9.76,10.01,67050,0
2014-10-02,10.14,10.45,9.98,10.31,43951,0
2014-10-03,10.3,10.65,10.3,10.49,48259,0
2014-10-06,10.58,10.61,10.27,10.49,44854,0
2014-10-07,10.46,10.5,10.2,10.38,51484,0
2014-10-08,10.42,10.78,10.2,10.75,38346,0
2014-10-09,10.76,10.76,9.96,9.98,44469,0
2014-10-10,10.02,10.24,9.67,9.72,89744,0
2014-10-13,9.68,10.38,9.55,10.3,97271,0
2014-10-14,10.44,10.5,10.13,10.27,87967,0
2014-10-15,10.08,10.45,9.81,10.43,63868,0
2014-10-16,10.1,10.71,10.1,10.59,32559,0
2014-10-17,10.72,10.72,10.24,10.24,24575,0
2014-10-20,10.15,10.45,10.03,10.3,25500,0
2014-10-21,10.32,10.32,9.87,10.11,43105,0
2014-10-22,10.1,10.142,9.77,9.95,28187,0
2014-10-23,9.98,10.27,9.98,10.2,31078,0
2014-10-24,10.21,10.38,10.1,10.13,29560,0
2014-10-27,10.07,10.14,9.92,9.98,22549,0
2014-10-28,10.01,10.44,9.9,10.4,86057,0
2014-10-29,10.4,10.45,10.24,10.4,49731,0
2014-10-30,10.07,10.6,10.07,10.41,74857,0
2014-10-31,10.74,11.15,10.541,10.94,110046,0
2014-11-03,11,11.17,10.95,11,43626,0
2014-11-04,10.74,11.04,10.59,10.9,42423,0
2014-11-05,10.92,11,10.59,10.91,70059,0
2014-11-06,11,11.03,10.81,11.01,70067,0
2014-11-07,11.03,11.12,10.94,11.05,40478,0
2014-11-10,11.09,11.22,10.94,10.95,83866,0
2014-11-11,10.94,11.07,10.72,11.06,45490,0
2014-11-12,11.05,11.47,10.96,11.41,100488,0
2014-11-13,11.47,11.83,11.29,11.48,100946,0
2014-11-14,11.51,11.74,11.45,11.55,47929,0
2014-11-17,11.53,11.79,11.41,11.45,24076,0
2014-11-18,11.47,11.52,10.86,11.43,32686,0
2014-11-19,11.48,11.48,11.07,11.13,51225,0
2014-11-20,11.12,11.44,11.08,11.34,24283,0
2014-11-21,11.57,11.57,11.314,11.37,46303,0
2014-11-24,11.45,11.54,11.33,11.52,37740,0
2014-11-25,11.5,11.65,11.39,11.64,22889,0
2014-11-26,11.58,11.79,11.58,11.72,21203,0
2014-11-28,11.312,11.89,11.312,11.69,27448,0
2014-12-01,11.66,11.79,11.56,11.59,56581,0
2014-12-02,11.75,11.81,11.67,11.76,74402,0
2014-12-03,14.8,14.89,14.34,14.44,1854936,0
2014-12-04,14.45,14.55,13.96,14.21,549737,0
2014-12-05,14.32,14.47,14.258,14.38,131180,0
2014-12-08,14.27,14.37,14.01,14.05,144705,0
2014-12-09,13.93,14.33,13.87,14.26,120116,0
2014-12-10,14.32,14.38,14.014,14.07,103687,0
2014-12-11,14.13,14.148,13.8,13.95,114432,0
2014-12-12,13.74,14.11,13.54,13.67,157641,0
2014-12-15,13.83,14.05,13.54,13.65,116836,0
2014-12-16,13.65,14,13.65,13.79,79445,0
2014-12-17,13.78,14,13.66,13.69,164455,0
2014-12-18,13.88,13.88,13.21,13.4,241337,0
2014-12-19,13.37,13.76,13.14,13.45,213888,0
2014-12-22,13.68,13.68,13.42,13.47,155627,0
2014-12-23,13.64,13.64,13.35,13.6,114681,0
2014-12-24,14.5,14.69,14.38,14.54,610397,0
2014-12-26,14.54,14.6,14.34,14.35,172493,0
2014-12-29,14.4,14.52,14.368,14.49,108607,0
2014-12-30,14.49,14.57,14.25,14.385,65506,0
2014-12-31,14.4,14.49,14.26,14.27,140960,0
2015-01-02,14.38,14.38,13.995,14.14,146112,0
2015-01-05,14.11,14.36,13.95,14.03,114024,0
2015-01-06,14.04,14.07,13.62,13.96,109340,0
2015-01-07,14.04,14.04,13.82,14,104916,0
2015-01-08,14.09,14.09,13.825,13.9,231310,0
2015-01-09,13.9,13.98,13.79,13.9,184379,0
2015-01-12,14.5,14.52,14.07,14.27,827583,0
2015-01-13,14.27,14.39,13.99,14.24,603013,0
2015-01-14,14.15,14.29,13.85,14.06,208633,0
2015-01-15,14.16,14.35,13.99,14.21,93151,0
2015-01-16,14.24,14.44,14.14,14.39,73148,0
2015-01-20,14.55,14.84,14.27,14.37,83357,0
2015-01-21,14.27,14.34,14.03,14.15,51515,0
2015-01-22,14.15,14.5,14.1,14.5,103959,0
2015-01-23,14.5,14.58,14.45,14.55,91588,0
2015-01-26,14.53,14.88,14.4,14.7,88992,0
2015-01-27,14.58,15.076,14.55,14.77,160695,0
2015-01-28,14.82,14.98,14.39,14.45,94355,0
2015-01-29,14.48,14.48,14.14,14.32,167278,0
2015-01-30,14.19,15.03,14.19,15.03,223985,0
2015-02-02,15.12,15.16,14.79,14.92,83843,0
2015-02-03,15.01,15.01,14.65,14.9,159848,0
2015-02-04,14.88,15.06,14.68,14.95,115659,0
2015-02-05,14.98,15.07,14.951,14.97,98237,0
2015-02-06,14.95,15.04,14.86,15.03,79011,0
2015-02-09,14.96,15.05,14.71,14.73,120324,0
2015-02-10,14.7,14.93,14.7,14.9,40375,0
2015-02-11,14.9,14.96,14.83,14.87,97811,0
2015-02-12,14.93,14.93,14.774,14.89,99637,0
2015-02-13,15,15.05,14.89,14.96,63794,0
2015-02-17,15.04,15.05,14.86,14.86,91622,0
2015-02-18,14.91,14.99,14.81,14.82,119095,0
2015-02-19,14.81,15,14.81,14.83,116575,0
2015-02-20,14.87,14.98,14.77,14.8,88313,0
2015-02-23,14.98,14.98,14.68,14.81,74293,0
2015-02-24,14.83,15.05,14.796,15.03,180538,0
2015-02-25,15.04,15.43,14.956,15.02,157862,0
2015-02-26,15.03,15.11,14.97,14.97,149587,0
2015-02-27,14.9,15.17,14.81,15.07,145382,0
2015-03-02,14.99,15.36,14.83,15.3,149900,0
2015-03-03,14.98,15.3,14.73,14.8,261700,0
2015-03-04,14.78,15,14.54,14.8,195000,0
2015-03-05,14.86,15.02,14.67,14.75,110100,0
2015-03-06,14.65,14.75,14.57,14.6,128200,0
2015-03-09,14.56,14.68,14.36,14.5,108800,0
2015-03-10,14.61,14.61,14.17,14.5,123200,0
2015-03-11,14.47,14.58,14.35,14.42,192500,0
2015-03-12,14.4,14.54,14.34,14.5,71300,0
2015-03-13,14.55,14.7,14.36,14.61,89000,0
2015-03-16,14.64,14.66,14.39,14.44,55000,0
2015-03-17,14.38,14.47,14.21,14.26,96900,0
2015-03-18,14.2,14.39,14.08,14.23,158600,0
2015-03-19,14.15,14.66,14.15,14.31,115100,0
2015-03-20,14.33,14.39,14.23,14.35,128000,0
2015-03-23,14.3,14.51,14.21,14.35,80900,0
2015-03-24,14.34,14.44,14.25,14.33,98900,0
2015-03-25,14.31,14.53,14.18,14.19,73700,0
2015-03-26,14.17,14.49,14.09,14.3,116400,0
2015-03-27,14.31,14.49,14.24,14.3,78300,0
2015-03-30,14.45,14.46,14.2,14.35,93500,0
2015-03-31,14.25,14.47,14.2,14.3,58942,0
2015-04-01,14.22,14.23,14,14.23,101800,0
2015-04-02,12.8,12.83,11.9,12.25,717300,0
2015-04-06,12.2,12.23,11.55,11.59,265900,0
2015-04-07,11.73,12,11.56,11.65,175482,0
2015-04-08,11.66,11.82,11.66,11.71,102900,0
2015-04-09,11.75,11.8,11.67,11.7,122307,0
2015-04-10,11.78,11.83,11.74,11.8,124700,0
2015-04-13,11.86,11.99,11.6,11.62,119600,0
2015-04-14,11.59,11.62,11.3,11.56,109200,0
2015-04-15,11.56,11.64,11.44,11.49,126660,0
2015-04-16,11.18,11.45,10.044,10.89,1254792,0
2015-04-17,10.74,11.38,10.68,11.22,470500,0
2015-04-20,11.35,11.4,11.12,11.24,177806,0
2015-04-21,11.31,11.465,11.18,11.21,51206,0
2015-04-22,11.24,11.32,11.02,11.14,186072,0
2015-04-23,11.2,11.41,11.12,11.19,250200,0
2015-04-24,11.22,11.33,11.04,11.05,184800,0
2015-04-27,11.04,11.35,11,11.09,219500,0
2015-04-28,11.27,11.49,10.6,10.78,257900,0
2015-04-29,10.83,10.96,9.97,10.4,507400,0
2015-04-30,10.38,10.51,10.2,10.24,298800,0
2015-05-01,10.37,10.43,10.2,10.41,141400,0
2015-05-04,10.73,10.73,10.14,10.22,116400,0
2015-05-05,10.26,10.29,10,10.03,121800,0
2015-05-06,10.14,10.16,9.9,10.03,189177,0
2015-05-07,10.05,10.41,10.05,10.11,223067,0
2015-05-08,10.46,10.61,10.35,10.37,208500,0
2015-05-11,10.52,10.52,10.31,10.36,133300,0
2015-05-12,10.41,10.41,10.16,10.25,160165,0
2015-05-13,10.26,10.28,10.11,10.23,70800,0
2015-05-14,10.31,10.98,10.3,10.62,464600,0
2015-05-15,10.69,10.85,10.52,10.82,151410,0
2015-05-18,10.8,11,10.7,10.95,137434,0
2015-05-19,10.94,11.23,10.71,11.19,229500,0
2015-05-20,11.16,11.16,10.7,10.87,172200,0
2015-05-21,10.91,11.06,10.8,10.85,140200,0
2015-05-22,10.86,11.01,10.7,10.96,378900,0
2015-05-26,10.96,11.14,10.75,10.84,411070,0
2015-05-27,10.89,11,10.75,10.99,382500,0
2015-05-28,11,11.04,10.925,10.99,102164,0
2015-05-29,10.96,11.06,10.87,10.98,178600,0
2015-06-01,11.09,11.14,10.99,11.14,153280,0
2015-06-02,11.1,11.31,11.07,11.25,161667,0
2015-06-03,11.29,11.53,11.25,11.32,98100,0
2015-06-04,11.27,11.38,11.11,11.17,93200,0
2015-06-05,11.2,11.43,11.16,11.43,53000,0
2015-06-08,11.38,11.45,11.25,11.4,85300,0
2015-06-09,11.35,11.45,11.26,11.34,84604,0
2015-06-10,11.39,11.5,11.26,11.4,93944,0
2015-06-11,11.39,11.45,11.25,11.28,172514,0
2015-06-12,11.26,11.57,11.24,11.55,93500,0
2015-06-15,11.5,11.5,11.18,11.26,85000,0
2015-06-16,11.24,11.4,11.24,11.31,37800,0
2015-06-17,11.32,11.38,11.18,11.26,54300,0
2015-06-18,11.27,11.45,11.27,11.41,55000,0
2015-06-19,11.22,11.52,11.22,11.42,176500,0
2015-06-22,11.46,11.65,11.4,11.53,143900,0
2015-06-23,11.56,11.95,11.53,11.95,178383,0
2015-06-24,11.89,12.2,11.85,12.19,176400,0
2015-06-25,12.09,12.26,12.05,12.2,151600,0
2015-06-26,12.18,12.18,11.86,11.94,292900,0
2015-06-29,11.78,12.25,11.72,11.78,163100,0
2015-06-30,11.84,11.97,11.66,11.81,136679,0
2015-07-01,11.86,12,11.83,11.98,97300,0
2015-07-02,11.97,12,11.68,11.98,120400,0
2015-07-06,11.85,11.85,11.49,11.62,161500,0
2015-07-07,11.6,11.72,11.39,11.59,120100,0
2015-07-08,11.5,11.7,11.41,11.43,184000,0
2015-07-09,11.55,11.75,11.55,11.64,77600,0
2015-07-10,11.66,11.96,11.65,11.92,119000,0
2015-07-13,11.87,12,11.54,11.88,55100,0
2015-07-14,11.84,11.94,11.71,11.83,74557,0
2015-07-15,11.75,11.89,11.75,11.77,67908,0
2015-07-16,11.82,11.96,11.8,11.8,89800,0
2015-07-17,11.8,11.86,11.61,11.75,55700,0
2015-07-20,11.94,11.97,11.76,11.81,151000,0
2015-07-21,11.8,11.98,11.73,11.78,62400,0
2015-07-22,11.75,11.86,11.69,11.74,67000,0
2015-07-23,11.82,11.83,11.58,11.64,85500,0
2015-07-24,11.59,11.64,11.5,11.57,105700,0
2015-07-27,11.57,11.57,11.2,11.31,103200,0
2015-07-28,11.33,11.33,11.01,11.05,115300,0
2015-07-29,11.46,12.09,11.45,11.65,357900,0
2015-07-30,11.6,12,11.52,11.97,175100,0
2015-07-31,11.89,12.02,11.88,11.94,114300,0
2015-08-03,11.99,12.02,11.64,11.67,85016,0
2015-08-04,11.62,11.93,11.62,11.78,88700,0
2015-08-05,11.87,11.94,11.77,11.77,70200,0
2015-08-06,11.73,11.74,11.57,11.62,105740,0
2015-08-07,11.59,11.85,11.56,11.66,80100,0
2015-08-10,11.74,11.85,11.65,11.67,76700,0
2015-08-11,11.64,11.89,11.6,11.69,93283,0
2015-08-12,11.64,11.64,11.5,11.64,67800,0
2015-08-13,11.65,11.71,11.5,11.5,43100,0
2015-08-14,11.5,11.69,11.39,11.66,56700,0
2015-08-17,11.66,11.67,11.48,11.59,80300,0
2015-08-18,11.6,11.61,11.43,11.51,138300,0
2015-08-19,11.52,11.7,11.48,11.55,76100,0
2015-08-20,11.55,11.55,10.78,11.29,90500,0
2015-08-21,11.06,11.59,11.06,11.43,112600,0
2015-08-24,11.12,11.77,10.868,11,188551,0
2015-08-25,11.01,11.3,10.97,11.02,343200,0
2015-08-26,11.19,11.25,10.89,11.09,132600,0
2015-08-27,11.15,11.45,11.07,11.22,130300,0
2015-08-28,11.16,11.44,10.96,11.28,119400,0
2015-08-31,11.21,11.34,10.96,11.01,140700,0
2015-09-01,11.01,11.16,10.96,11.03,129800,0
2015-09-02,11.11,11.23,11.04,11.17,65200,0
2015-09-03,11.14,11.23,11.06,11.1,47300,0
2015-09-04,11.06,11.18,11.04,11.07,86900,0
2015-09-08,11.21,11.21,11.06,11.09,58900,0
2015-09-09,11.14,11.3,11.08,11.13,66400,0
2015-09-10,11.22,11.4,11.06,11.26,75485,0
2015-09-11,11.2,11.5,11.09,11.42,83700,0
2015-09-14,11.45,11.5,11.28,11.35,84000,0
2015-09-15,11.32,11.49,11.3,11.47,63800,0
2015-09-16,11.46,11.49,11.37,11.4,121500,0
2015-09-17,11.4,11.69,11.4,11.48,158093,0
2015-09-18,11.36,11.68,11.36,11.43,195300,0
2015-09-21,11.54,11.7,11.43,11.59,66200,0
2015-09-22,11.5,11.6,11.43,11.48,97600,0
2015-09-23,11.51,11.77,11.48,11.67,143900,0
2015-09-24,11.62,11.755,11.52,11.69,80253,0
2015-09-25,11.79,11.79,11.36,11.37,60700,0
2015-09-28,11.38,11.39,11.1,11.14,90456,0
2015-09-29,11.1,11.35,10.98,11.1,81700,0
2015-09-30,11.18,11.23,11.06,11.13,46700,0
2015-10-01,11.1,11.19,11.02,11.06,67600,0
2015-10-02,11.05,11.14,10.97,11.14,104600,0
2015-10-05,11.15,11.31,11.12,11.3,57555,0
2015-10-06,11.25,11.35,11.06,11.09,39700,0
2015-10-07,11.15,11.34,11.06,11.3,44800,0
2015-10-08,11.25,11.35,11.01,11.04,45000,0
2015-10-09,11.04,11.22,10.91,11.18,35800,0
2015-10-12,11.15,11.24,11.05,11.08,25582,0
2015-10-13,11.08,11.24,11.02,11.09,43500,0
2015-10-14,11.1,11.16,10.98,11,43500,0
2015-10-15,11.06,11.24,11.02,11.12,76900,0
2015-10-16,11.17,11.3,11.07,11.12,66600,0
2015-10-19,11.06,11.24,11.06,11.08,36900,0
2015-10-20,11.07,11.15,11.05,11.09,26359,0
2015-10-21,11.07,11.12,11.04,11.04,46800,0
2015-10-22,11.13,11.24,11,11.21,98900,0
2015-10-23,11.23,11.24,11,11.06,54700,0
2015-10-26,11.01,11.24,10.96,11.07,31500,0
2015-10-27,11.08,11.08,10.85,11.03,64900,0
2015-10-28,10.57,11.08,10.57,10.65,192100,0
2015-10-29,10.59,10.78,9.99,10.36,313200,0
2015-10-30,10.36,10.53,10.05,10.12,163200,0
2015-11-02,10.08,10.65,10.08,10.54,112751,0
2015-11-03,10.52,10.54,10.31,10.47,94400,0
2015-11-04,10.41,10.45,10.32,10.35,100059,0
2015-11-05,10.35,10.46,10.16,10.26,107700,0
2015-11-06,10.21,10.32,10.03,10.3,104200,0
2015-11-09,10.32,10.976,10.17,10.18,82496,0
2015-11-10,10.15,10.25,10.06,10.2,140300,0
2015-11-11,10.18,10.35,10.05,10.19,91600,0
2015-11-12,10.11,10.27,10.07,10.17,90900,0
2015-11-13,10.1,10.28,10.1,10.14,91900,0
2015-11-16,10.13,11,10.06,10.13,92500,0
2015-11-17,10.11,10.16,10.01,10.08,34600,0
2015-11-18,10.06,10.06,9.48,9.68,217700,0
2015-11-19,9.65,9.86,9.62,9.81,55100,0
2015-11-20,9.86,10.16,9.69,10,131000,0
2015-11-23,10.03,10.03,9.87,9.9,48500,0
2015-11-24,9.83,10.08,9.55,9.72,52100,0
2015-11-25,9.75,9.9,9.75,9.85,53200,0
2015-11-27,9.79,9.85,9.77,9.83,29500,0
2015-11-30,9.81,9.98,9.72,9.75,53200,0
2015-12-01,9.72,9.75,9.31,9.43,134328,0
2015-12-02,9.39,9.5,9.35,9.37,101096,0
2015-12-03,9.37,9.37,9.0001,9.05,88838,0
2015-12-04,9.09,9.12,8.85,8.97,148200,0
2015-12-07,8.9,8.94,8.4,8.81,312600,0
2015-12-08,8.76,9.36,8.76,9.32,107073,0
2015-12-09,9.31,9.64,9.12,9.13,88000,0
2015-12-10,9.14,9.24,9.05,9.15,51000,0
2015-12-11,9.04,9.23,8.83,8.93,74900,0
2015-12-14,8.87,9.16,8.87,9.01,70948,0
2015-12-15,9,9.17,8.98,9.08,44800,0
2015-12-16,9.31,9.99,9.26,9.54,244300,0
2015-12-17,9.55,9.77,9.45,9.58,88500,0
2015-12-18,9.53,9.81,9,9.76,114700,0
2015-12-21,9.81,9.83,9.55,9.74,99000,0
2015-12-22,9.69,9.83,9.56,9.75,68569,0
2015-12-23,9.78,9.96,9.77,9.83,75100,0
2015-12-24,9.86,10.07,9.78,9.83,29789,0
2015-12-28,9.83,9.87,9.74,9.8,49842,0
2015-12-29,9.8,9.87,9.66,9.81,30107,0
2015-12-30,9.76,9.9,9.71,9.83,65206,0
2015-12-31,9.85,9.93,9.76,9.8,54758,0
2016-01-04,9.79,9.825,9.49,9.62,155797,0
2016-01-05,9.615,10.01,9.55,9.95,87503,0
2016-01-06,9.83,10,9.65,9.75,59523,0
2016-01-07,9.61,9.81,9.6,9.75,64519,0
2016-01-08,9.75,9.9,9.31,9.32,125912,0
2016-01-11,9.38,9.46,9.16,9.38,77177,0
2016-01-12,9.41,9.67,9.41,9.64,56942,0
2016-01-13,9.7,9.81,9.1,9.16,98864,0
2016-01-14,9.3,9.49,9.15,9.21,39691,0
2016-01-15,9,9.09,8.755,8.98,72425,0
2016-01-19,9.04,9.18,8.87,9.08,52600,0
2016-01-20,9.01,9.09,8.76,8.81,153209,0
2016-01-21,8.86,9.24,8.77,9.13,46430,0
2016-01-22,9.21,9.31,8.87,9.18,25539,0
2016-01-25,9.11,9.2,8.9,8.91,16272,0
2016-01-26,8.93,9.055,8.85,8.97,32130,0
2016-01-27,8.98,9.3,8.77,8.86,43885,0
2016-01-28,8.95,9.0388,8.75,8.78,51662,0
2016-01-29,8.81,9.05,8.81,8.97,49322,0
2016-02-01,8.92,9.23,8.74,8.95,42656,0
2016-02-02,8.9,8.95,8.77,8.78,28241,0
2016-02-03,8.79,8.873,8.72,8.81,44758,0
2016-02-04,8.77,8.77,7.05,8.15,326658,0
2016-02-05,7.98,8.09,7.555,7.76,242381,0
2016-02-08,7.69,7.69,7.06,7.18,119847,0
2016-02-09,7.06,7.115,6.65,6.72,193869,0
2016-02-10,6.77,7.29,6.7,7.05,198573,0
2016-02-11,7.01,7.1689,6.52,6.68,213730,0
2016-02-12,6.73,7.28,6.605,7.24,137382,0
2016-02-16,7.3,7.31,6.63,6.67,111680,0
2016-02-17,6.65,7.1,6.5,7.07,139314,0
2016-02-18,7.13,7.13,6.94,6.97,79116,0
2016-02-19,6.96,7.18,6.96,7.09,246126,0
2016-02-22,7.16,7.77,7.13,7.4,110488,0
2016-02-23,7.35,7.45,7.18,7.2,80861,0
2016-02-24,7.2,7.48,7.16,7.34,89084,0
2016-02-25,7.34,7.66,7.2,7.49,94130,0
2016-02-26,7.47,7.72,7.4625,7.6,88601,0
2016-02-29,7.55,7.69,7.52,7.57,79143,0
2016-03-01,7.65,7.925,7.62,7.85,58961,0
2016-03-02,7.82,7.96,7.63,7.9,45084,0
2016-03-03,7.97,8.22,7.93,8.07,219083,0
2016-03-04,8.06,8.06,7.87,7.94,107809,0
2016-03-07,7.88,8.21,7.86,7.98,152656,0
2016-03-08,7.93,8.265,7.9,8.03,190363,0
2016-03-09,8.05,8.075,7.97,7.99,37799,0
2016-03-10,7.99,8.04,7.525,7.78,63372,0
2016-03-11,7.86,8.27,7.502,8,32777,0
2016-03-14,7.95,8.02,7.89,7.92,22684,0
2016-03-15,7.9,7.9,7.54,7.68,53059,0
2016-03-16,7.68,7.89,7.66,7.74,37980,0
2016-03-17,7.71,7.94,7.27,7.48,73340,0
2016-03-18,7.54,7.79,7.54,7.71,111104,0
2016-03-21,7.66,7.88,7.66,7.75,43347,0
2016-03-22,7.74,7.76,7.6,7.71,35092,0
2016-03-23,7.7,7.81,7.62,7.69,75618,0
2016-03-24,7.65,7.89,7.65,7.86,33672,0
2016-03-28,7.86,7.9,7.505,7.7,86567,0
2016-03-29,7.79,8.0975,7.73,7.81,75587,0
2016-03-30,7.82,8.16,7.71,7.94,39510,0
2016-03-31,7.97,8.13,7.94,7.97,40423,0
2016-04-01,7.9,8.01,7.86,7.96,67135,0
2016-04-04,8,8.03,7.78,7.8,35984,0
2016-04-05,7.84,7.84,7.61,7.7,76623,0
2016-04-06,7.68,7.81,7.63,7.8,16717,0
2016-04-07,7.72,7.8,7.6101,7.66,27723,0
2016-04-08,7.74,7.81,7.54,7.59,22581,0
2016-04-11,7.59,7.7,7.46,7.48,30021,0
2016-04-12,7.45,7.56,7.38,7.48,18892,0
2016-04-13,7.55,7.98,7.55,7.94,58947,0
2016-04-14,7.92,7.93,7.68,7.71,19382,0
2016-04-15,7.8,8.1,7.765,7.85,115663,0
2016-04-18,7.81,8.12,7.8,8,61988,0
2016-04-19,8,8,7.8,7.88,18758,0
2016-04-20,7.87,8.15,7.81,8.09,40283,0
2016-04-21,8,8.25,7.89,7.93,37363,0
2016-04-22,7.83,8.12,7.83,8.09,44749,0
2016-04-25,8.11,8.11,7.62,7.69,24573,0
2016-04-26,7.71,7.84,7.67,7.8,25982,0
2016-04-27,7.824,7.91,7.65,7.78,37726,0
2016-04-28,7.68,7.855,7.65,7.7,27751,0
2016-04-29,7.81,7.81,7.5,7.54,31779,0
2016-05-02,7.6,7.77,7.3,7.64,31114,0
2016-05-03,9.17,9.54,8.84,9.03,658189,0
2016-05-04,9.03,9.15,8.59,9,255644,0
2016-05-05,8.99,9.03,8.72,8.88,51796,0
2016-05-06,8.77,9.04,8.77,8.89,35103,0
2016-05-09,8.8,9.1,8.8,8.97,74089,0
2016-05-10,9.03,9.08,8.94,9.05,41493,0
2016-05-11,8.98,9.29,8.95,9.04,109833,0
2016-05-12,9.03,9.09,8.87,9.07,65913,0
2016-05-13,8.99,9.11,8.7,9.02,88640,0
2016-05-16,9.05,9.11,8.86,8.98,43000,0
2016-05-17,8.93,9.13,8.71,8.75,46889,0
2016-05-18,8.69,8.98,8.54,8.97,29172,0
2016-05-19,8.91,9.12,8.84,9.03,70624,0
2016-05-20,9.09,9.23,9,9.05,47873,0
2016-05-23,9.09,9.09,8.8,9.04,125462,0
2016-05-24,9.09,9.24,9.04,9.1,74918,0
2016-05-25,9.11,9.2,9.09,9.11,48060,0
2016-05-26,9.1,9.23,9.1,9.19,68940,0
2016-05-27,9.15,9.3,9.15,9.25,56063,0
2016-05-31,9.25,9.27,9.1901,9.24,187364,0
2016-06-01,9.16,9.52,9.03,9.44,267842,0
2016-06-02,9.36,9.55,9.36,9.5,154607,0
2016-06-03,9.5,9.9052,9.5,9.8099,91014,0
2016-06-06,9.79,10.1,9.79,10.04,116934,0
2016-06-07,10.1,10.405,9.85,10.08,384330,0
2016-06-08,10.1,10.62,9.85,9.98,310905,0
2016-06-09,9.68,9.68,9.18,9.37,278771,0
2016-06-10,9.6,9.77,9.49,9.56,186373,0
2016-06-13,9.29,9.78,9.29,9.48,114687,0
2016-06-14,9.48,9.53,9.34,9.36,97677,0
2016-06-15,9.35,9.66,9.34,9.51,157328,0
2016-06-16,9.5,9.575,9.14,9.37,101768,0
2016-06-17,9.39,9.5,9.28,9.37,121750,0
2016-06-20,9.43,9.65,9.43,9.53,101226,0
2016-06-21,9.53,9.65,9.49,9.62,82670,0
2016-06-22,9.65,9.65,9.37,9.38,65870,0
2016-06-23,9.47,9.625,9.39,9.57,82452,0
2016-06-24,9.26,9.42,8.9001,9.39,195742,0
2016-06-27,9.22,9.46,8.81,9,91405,0
2016-06-28,9.03,9.16,8.9,9.07,49198,0
2016-06-29,9.19,9.43,9.07,9.39,78403,0
2016-06-30,9.44,9.75,9.24,9.73,243919,0
2016-07-01,9.73,9.89,9.65,9.79,254628,0
2016-07-05,9.67,9.7,9.35,9.54,82745,0
2016-07-06,9.44,9.87,9.3,9.58,120891,0
2016-07-07,9.59,9.64,9.31,9.43,76818,0
2016-07-08,9.57,9.77,9.464,9.73,126379,0
2016-07-11,9.67,10.04,9.51,10.02,126885,0
2016-07-12,9.98,10.05,9.67,10,217198,0
2016-07-13,10.03,10.05,9.9725,10,80485,0
2016-07-14,10.04,10.08,9.99,10.04,78728,0
2016-07-15,10.09,10.09,9.97,10.07,130259,0
2016-07-18,10.1,10.17,10.07,10.17,158483,0
2016-07-19,10.1,10.23,10.07,10.19,132655,0
2016-07-20,10.24,10.44,10.23,10.43,306366,0
2016-07-21,10.4,10.54,10.3201,10.46,149350,0
2016-07-22,10.54,10.85,10.42,10.79,153995,0
2016-07-25,10.8,11.03,10.6825,11.02,190852,0
2016-07-26,11.05,11.195,10.428,11.03,163276,0
2016-07-27,11.08,11.13,10.95,11.03,82785,0
2016-07-28,11,11.03,10.95,10.99,51235,0
2016-07-29,10.93,11.03,10.79,11.01,132570,0
2016-08-01,11.03,11.22,10.98,11.18,270333,0
2016-08-02,12.22,13.35,12.21,13.25,2185606,0
2016-08-03,13.24,13.32,12.8474,12.93,508330,0
2016-08-04,13,13,12.84,12.87,235524,0
2016-08-05,12.9,12.95,12.555,12.65,370688,0
2016-08-08,12.76,13.13,12.715,13.01,671991,0
2016-08-09,13.15,13.6493,13.15,13.46,626726,0
2016-08-10,13.5,13.57,13.171,13.28,341711,0
2016-08-11,13.29,13.5099,12.93,13.09,282645,0
2016-08-12,12.98,13.2,12.98,13.11,189016,0
2016-08-15,12.88,13.235,12.81,13.1,207846,0
2016-08-16,13.1,13.66,12.92,13.13,284732,0
2016-08-17,13.24,13.24,12.92,13.1,210441,0
2016-08-18,13.2,13.2501,13.04,13.1,186330,0
2016-08-19,13.12,13.175,12.91,13.1,198305,0
2016-08-22,13.1,13.16,12.96,13.16,126630,0
2016-08-23,13.15,13.32,13.1,13.15,164337,0
2016-08-24,13.11,13.63,13.11,13.3,510553,0
2016-08-25,13.33,13.87,13.18,13.7,480547,0
2016-08-26,13.79,14,13.6,13.99,335577,0
2016-08-29,14,14.17,13.75,14.01,306152,0
2016-08-30,14.09,14.26,13.88,14.07,422419,0
2016-08-31,14.01,14.12,13.66,13.95,156012,0
2016-09-01,13.92,14.02,13.8,13.93,103606,0
2016-09-02,13.78,14.27,13.4701,14.25,217126,0
2016-09-06,14.26,14.35,14.03,14.15,155894,0
2016-09-07,14.2,14.59,14.13,14.52,403625,0
2016-09-08,14.59,14.71,14.38,14.5,309262,0
2016-09-09,14.47,14.5089,13.76,13.89,343826,0
2016-09-12,13.74,14.11,13.5,14.04,252500,0
2016-09-13,13.92,13.97,13.43,13.53,226605,0
2016-09-14,13.49,13.83,13.46,13.74,158897,0
2016-09-15,13.72,13.9,13.65,13.85,217675,0
2016-09-16,13.75,14.13,13.68,14.07,361713,0
2016-09-19,14.07,14.41,14.07,14.19,224811,0
2016-09-20,14.3,14.325,14.1,14.25,241793,0
2016-09-21,14.29,14.72,14.21,14.54,322188,0
2016-09-22,14.72,14.96,14.52,14.8,280024,0
2016-09-23,14.83,15.32,14.72,15.005,579509,0
2016-09-26,15.24,15.32,14.95,15.31,290190,0
2016-09-27,15.35,15.47,15.17,15.4,244198,0
2016-09-28,15.48,15.48,15.23,15.26,198124,0
2016-09-29,15.26,15.34,14.736,14.78,191006,0
2016-09-30,14.78,15.44,14.75,15.36,469497,0
2016-10-03,15.35,15.39,15.07,15.15,291247,0
2016-10-04,15.22,15.765,15.18,15.4,403008,0
2016-10-05,15.5,15.5141,14.99,15.1,317912,0
2016-10-06,15.1,15.1,14.79,14.82,313397,0
2016-10-07,14.78,14.96,14.32,14.79,485979,0
2016-10-10,14.75,15,14.75,14.77,381817,0
2016-10-11,15.88,16.27,15.13,15.71,1199029,0
2016-10-12,15.89,16.18,15.75,16.08,470459,0
2016-10-13,16.03,16.2,15.5,15.74,288363,0
2016-10-14,15.83,16.17,15.677,16.09,263827,0
2016-10-17,16.19,16.19,15.71,15.84,170088,0
2016-10-18,16.01,16.19,15.87,16.09,229588,0
2016-10-19,16.06,16.56,16.05,16.38,499327,0
2016-10-20,16.44,16.659,16.31,16.56,353349,0
2016-10-21,16.55,17.13,16.4,17.08,760020,0
2016-10-24,17.17,17.56,16.86,17.12,513068,0
2016-10-25,17.2,17.2,16.76,17.04,278939,0
2016-10-26,16.9,17.19,16.75,16.87,346342,0
2016-10-27,16.98,17.329,16.71,16.79,325751,0
2016-10-28,16.74,17.14,16.6108,16.82,220110,0
2016-10-31,16.95,17.15,16.7,17.05,313849,0
2016-11-01,16.95,17.05,16.3,16.45,308795,0
2016-11-02,16.4,16.75,15.8,16.2,344513,0
2016-11-03,15.85,16.1,15.5,15.7,490415,0
2016-11-04,15.45,17,14.1,16.7,1127263,0
2016-11-07,17.05,17.275,16.9,17.2,512146,0
2016-11-08,17.1,17.25,16.8,16.95,606384,0
2016-11-09,16.7,17.15,16.3,17.15,503189,0
2016-11-10,17.35,17.8,17.15,17.35,1526807,0
2016-11-11,17.2,17.95,17.2,17.9,635006,0
2016-11-14,18.2,19.1346,18.125,18.5,514963,0
2016-11-15,18.75,19,18,18.4,653146,0
2016-11-16,18.45,18.6215,18.15,18.3,420597,0
2016-11-17,18.45,19,18.25,19,887139,0
2016-11-18,18.9,19.5,18.85,19.3,513853,0
2016-11-21,19.5,19.5,19,19.2,397851,0
2016-11-22,19.25,19.575,19.2,19.4,320003,0
2016-11-23,19.45,19.625,19.35,19.55,262161,0
2016-11-25,19.5,19.6,19.4,19.55,99444,0
2016-11-28,19.55,19.575,18.75,18.85,342429,0
2016-11-29,18.75,19.05,18.5,18.75,303254,0
2016-11-30,19,19,18.25,18.5,357692,0
2016-12-01,18.7,18.85,17.45,17.7,488221,0
2016-12-02,17.6,18.25,17.25,17.95,310642,0
2016-12-05,18,18.545,17.85,18.25,207923,0
2016-12-06,18.2,18.3,17.625,18.25,257667,0
2016-12-07,18.15,18.45,17.85,18.05,193444,0
2016-12-08,17.95,18.25,17.9,17.95,283361,0
2016-12-09,18,18.15,17.6,17.65,227266,0
2016-12-12,17.65,17.9,17.15,17.2,283501,0
2016-12-13,17.35,17.6,17.2,17.3,342864,0
2016-12-14,17.3,17.45,16.65,16.8,336973,0
2016-12-15,16.7,16.75,15.04,15.45,1331344,0
2016-12-16,15.45,16.4,15.45,15.9,715308,0
2016-12-19,15.7,16.1,15.3,15.75,486668,0
2016-12-20,15.7,16.9,15.7,16.8,391354,0
2016-12-21,16.8,17.15,16.65,17,289123,0
2016-12-22,17,17.15,16.65,16.95,275837,0
2016-12-23,16.9,17.05,16.8,16.9,118578,0
2016-12-27,16.8,17.05,16.5,16.5,203501,0
2016-12-28,16.3,16.8,16,16.55,262466,0
2016-12-29,16.6,16.95,16.5,16.95,187273,0
2016-12-30,17.05,17.0645,16.35,16.4,238108,0
2017-01-03,16.55,16.55,15.475,15.6,779004,0
2017-01-04,15.6,16.05,15.41,15.8,573254,0
2017-01-05,15.75,15.95,15.5,15.75,259142,0
2017-01-06,15.6,15.775,15.35,15.55,351770,0
2017-01-09,15.5,16.1,15.3,16.05,322315,0
2017-01-10,16.1,16.35,16.05,16.35,157497,0
2017-01-11,16.3,17.05,16.3,16.9,589118,0
2017-01-12,16.8,17.2,16.75,17.15,353454,0
2017-01-13,17.3,18.175,17.15,17.9,599390,0
2017-01-17,18,18.145,16.775,17,384245,0
2017-01-18,17.05,17.05,16.505,17,304134,0
2017-01-19,16.9,17,16.7,16.8,294154,0
2017-01-20,16.8,17,16.5,16.6,164335,0
2017-01-23,16.5,16.5,15.9,16.35,315716,0
2017-01-24,16.4,17,16.2262,16.95,230472,0
2017-01-25,17,17.3,16.6,16.75,243369,0
2017-01-26,16.7,16.8369,16.6,16.7,150540,0
2017-01-27,16.75,16.75,16.55,16.65,156069,0
2017-01-30,16.55,16.95,16.5,16.85,275872,0
2017-01-31,16.8,17.4,16.75,17.25,255114,0
2017-02-01,18,19.9,18,19.15,1131424,0
2017-02-02,19.1,19.5,18.75,19.05,409689,0
2017-02-03,19.05,20.475,19.05,20.4,767512,0
2017-02-06,21,21.3,20,20.15,420497,0
2017-02-07,20.3,20.8,20.25,20.35,396106,0
2017-02-08,20.35,20.7,19.85,20.4,352491,0
2017-02-09,20.05,20.69,20,20.275,667257,0
2017-02-10,19.25,19.55,18.1,19.15,1285187,0
2017-02-13,19.15,19.9,19.15,19.5,573752,0
2017-02-14,19.35,20.45,19.3,19.6,661549,0
2017-02-15,19.5,20.15,19.2793,19.6,370648,0
2017-02-16,19.6,19.9,19.2,19.75,255719,0
2017-02-17,19.75,19.9,19.4,19.6,223023,0
2017-02-21,19.65,19.8202,19.35,19.65,241468,0
2017-02-22,19.6,19.85,19.35,19.65,272490,0
2017-02-23,19.65,19.7,18.8,19.25,360941,0
2017-02-24,19.05,19.65,19.05,19.55,252547,0
2017-02-27,19.5,19.85,19.45,19.7,205056,0
2017-02-28,19.6,19.7,19.3,19.45,282307,0
2017-03-01,19.5,20.4,19.45,20.2,429264,0
2017-03-02,20.2,20.25,19.8,20,250372,0
2017-03-03,19.9,20,19.5,19.9,268157,0
2017-03-06,19.75,19.8,19.45,19.6,231389,0
2017-03-07,19.6,20,19.6,19.8,235078,0
2017-03-08,20,21.5,19.9,21.15,881230,0
2017-03-09,21.05,21.05,20.35,20.4,406131,0
2017-03-10,20.5,21.45,20.05,20.35,318231,0
2017-03-13,20.3,20.55,19.95,20,257777,0
2017-03-14,19.9,20.05,18.51,19.65,412315,0
2017-03-15,19.75,19.95,19.3,19.65,168343,0
2017-03-16,20.2,20.75,20.2,20.45,304603,0
2017-03-17,20.4,21,20.25,20.25,280784,0
2017-03-20,20.25,20.3,20.05,20.25,151364,0
2017-03-21,20.3,20.4846,19.35,19.45,443206,0
2017-03-22,19.45,19.9,19.25,19.4,173290,0
2017-03-23,19.4,19.6,19.25,19.35,143132,0
2017-03-24,19.45,19.5,19.25,19.3,124863,0
2017-03-27,19.15,19.975,18.9,19.8,206788,0
2017-03-28,19.8,19.9,19.35,19.7,137895,0
2017-03-29,19.55,19.875,18.55,19.5,795410,0
2017-03-30,19.45,19.55,19.3,19.4,1865355,0
2017-03-31,19.45,20.7,19.45,20.3,570703,0
2017-04-03,20.3,20.75,19.5,20.1,506861,0
2017-04-04,19.95,20.5,19.7,20.25,634064,0
2017-04-05,20.3,20.35,19.6,19.7,294359,0
2017-04-06,19.75,19.8,19.35,19.7,307589,0
2017-04-07,19.65,19.8,19.35,19.675,237339,0
2017-04-10,19.7,19.895,19.05,19.05,186915,0
2017-04-11,19.1,19.55,19.0385,19.3,182803,0
2017-04-12,19.2,19.2,18.6,18.6,216397,0
2017-04-13,18.55,19.05,18.2,18.75,279067,0
2017-04-17,18.75,19.4,18.75,19.3,197386,0
2017-04-18,19.3,19.4,19.2,19.4,122112,0
2017-04-19,19.45,19.645,19.2,19.3,310627,0
2017-04-20,19.4,19.6,19.2,19.45,201966,0
2017-04-21,19.5,19.85,19.45,19.8,250383,0
2017-04-24,20,20.3,19.85,20.05,431377,0
2017-04-25,20.2,20.9,20.125,20.7,521387,0
2017-04-26,20.7,21.3,20.7,21.05,434048,0
2017-04-27,21.1,21.85,21.1,21.75,557974,0
2017-04-28,21.7,21.75,21.25,21.6,334458,0
2017-05-01,21.7,22,21.6,21.95,674042,0
2017-05-02,21.9,21.95,21.45,21.55,335843,0
2017-05-03,21.5,21.6,21.1,21.3,309695,0
2017-05-04,21.4,21.75,21.15,21.2,524849,0
2017-05-05,21.2,21.9,19.81,21.7,1064053,0
2017-05-08,21.45,21.8,20.9,21,400814,0
2017-05-09,21,21.1691,20.55,20.75,388771,0
2017-05-10,20.7,20.75,19.55,19.6,378968,0
2017-05-11,19.55,19.9,18.375,18.95,664932,0
2017-05-12,18.95,19.125,18.65,18.75,392538,0
2017-05-15,18.9,20.45,18.9,19.85,637186,0
2017-05-16,20,20.25,19.29,19.8,358458,0
2017-05-17,19.55,19.7,19.25,19.3,381467,0
2017-05-18,19.25,19.6,19.075,19.35,274463,0
2017-05-19,19.4,19.8,19.25,19.3,200714,0
2017-05-22,19.35,19.8,19.2,19.7,259083,0
2017-05-23,19.75,19.9,19.25,19.35,470084,0
2017-05-24,19.4,19.45,19.15,19.2,213363,0
2017-05-25,19.25,19.45,19.1,19.25,241914,0
2017-05-26,19.25,19.35,18.85,19.15,212104,0
2017-05-30,19.2,19.35,18.7,18.9,188763,0
2017-05-31,18.9,19,18.3,18.6,288095,0
2017-06-01,18.75,19.05,18.5,19.05,296440,0
2017-06-02,19.05,19.925,19.05,19.5,502863,0
2017-06-05,19.45,19.675,19.35,19.6,279970,0
2017-06-06,19.55,20.1,19.35,19.8,503787,0
2017-06-07,19.8,20.45,19.6,20.3,433020,0
2017-06-08,19.95,21.15,19.95,21,459286,0
2017-06-09,21,22,20.7,20.95,915249,0
2017-06-12,21.1,21.8,20.8,21.35,622600,0
2017-06-13,21.35,21.55,21,21.45,317562,0
2017-06-14,21.45,21.775,20.936,21.7,403790,0
2017-06-15,21.55,22,21.1,21.65,548067,0
2017-06-16,21.55,21.85,21.4135,21.8,339675,0
2017-06-19,21.9,24,21.9,23.6,1179730,0
2017-06-20,23.6,23.945,23.05,23.25,719437,0
2017-06-21,23.35,23.595,23,23.3,289203,0
2017-06-22,23.35,24.4,23.35,23.95,405046,0
2017-06-23,24.05,24.6,23.8,24.3,1190716,0
2017-06-26,24.3,24.375,23.15,23.4,499790,0
2017-06-27,23.35,23.4,22.6,22.7,398917,0
2017-06-28,22.8,22.8,22,22.65,476190,0
2017-06-29,22.65,22.7,21.425,21.95,438380,0
2017-06-30,22.1,22.175,21.3,21.8,536302,0
2017-07-03,21.8,22.05,20.9,20.9,232962,0
2017-07-05,20.9,21.325,20.75,21.05,450006,0
2017-07-06,20.9,21,20.35,20.65,320821,0
2017-07-07,20.75,21.8,20.7,21.75,320646,0
2017-07-10,21.8,22.05,21.4,21.8,244248,0
2017-07-11,21.75,22,21.35,21.85,152981,0
2017-07-12,22,22.85,22,22.4,288305,0
2017-07-13,22.35,22.5,21.65,21.8,178359,0
2017-07-14,21.85,22.4,21.45,22.35,241515,0
2017-07-17,22.4,23.25,22.15,22.5,429630,0
2017-07-18,22.4,23.2,22.2,22.95,503212,0
2017-07-19,23,23.75,22.85,23.5,441683,0
2017-07-20,23.45,23.75,23.15,23.3,203498,0
2017-07-21,23.3,23.35,22.75,23.15,173183,0
2017-07-24,23.2,23.5,22.9,23.35,194415,0
2017-07-25,23.4,23.55,23.15,23.45,154324,0
2017-07-26,23.5,23.85,23.25,23.75,209614,0
2017-07-27,23.95,24.35,23.3,23.7,274924,0
2017-07-28,23.6,23.85,23.1,23.45,283432,0
2017-07-31,23.5,23.69,23.15,23.6,283474,0
2017-08-01,23.75,24.105,23.3,23.35,351884,0
2017-08-02,23.35,23.35,22.6,23,431790,0
2017-08-03,23.1,23.5,23,23.35,408636,0
2017-08-04,21,22.05,20.21,21.15,1560510,0
2017-08-07,21.15,22.15,20.8,22.1,577908,0
2017-08-08,21.65,22.1,21.3,21.4,644725,0
2017-08-09,21.25,21.3,20.3,20.85,522362,0
2017-08-10,20.65,20.8,19.9,20.05,528717,0
2017-08-11,20,20.5,19.95,20.3,461608,0
2017-08-14,20.6,21.35,20.5,21.3,406287,0
2017-08-15,21.25,21.35,20.9,21.25,479381,0
2017-08-16,21.1,21.25,19.9,20.3,541757,0
2017-08-17,20.25,20.25,19.15,19.25,465239,0
2017-08-18,19.25,19.45,18.9,19.25,486275,0
2017-08-21,19.25,19.25,18.9,19.1,324929,0
2017-08-22,19.2,19.6,19.125,19.5,446742,0
2017-08-23,19.35,19.5,19,19.2,218835,0
2017-08-24,19.25,19.35,18.8,19.05,303836,0
2017-08-25,19.1,19.4,18.55,18.7,368129,0
2017-08-28,18.75,19.15,18.55,18.95,273597,0
2017-08-29,18.8,19.45,18.75,19.45,250355,0
2017-08-30,19.4,19.825,19.375,19.7,199344,0
2017-08-31,19.75,20,19.55,20,259596,0
2017-09-01,20.15,20.2,19.75,19.95,213188,0
2017-09-05,19.85,20.1,19.625,19.9,211829,0
2017-09-06,19.85,20,19.1,19.75,382600,0
2017-09-07,19.85,19.85,19.45,19.6,172791,0
2017-09-08,19.6,19.6,19,19.05,159385,0
2017-09-11,19.3,20.625,19.162,20.4,344075,0
2017-09-12,20.4,20.7,20.1,20.6,439921,0
2017-09-13,20.45,20.85,20.2,20.25,322834,0
2017-09-14,20.25,20.81,20.15,20.55,232433,0
2017-09-15,20.6,20.725,20.3,20.5,380637,0
2017-09-18,20.9,22,20.6,21.7,554328,0
2017-09-19,21.65,21.65,20.35,20.35,361774,0
2017-09-20,20.4,20.45,19.25,19.55,446663,0
2017-09-21,19.5,20.45,19.35,20.3,421036,0
2017-09-22,20.2,20.7,19.95,20.6,377473,0
2017-09-25,20.45,20.725,20.35,20.6,345339,0
2017-09-26,20.7,21.125,20.35,21.05,422923,0
2017-09-27,21.05,22.3,20.85,21.9,491366,0
2017-09-28,21.65,22.175,21.45,22.15,308441,0
2017-09-29,22.05,22.25,21.95,22,255292,0
2017-10-02,22,22.45,21.975,22.25,239906,0
2017-10-03,22.3,22.325,21.85,22.1,291549,0
2017-10-04,22.15,22.3,21.95,22.15,413878,0
2017-10-05,22.2,22.2,21.7,21.95,391609,0
2017-10-06,21.75,22.2,21.705,22.15,197604,0
2017-10-09,22.25,22.45,22.15,22.2,182641,0
2017-10-10,22.35,22.45,22.15,22.35,233622,0
2017-10-11,22.3,22.5641,22.25,22.3,490014,0
2017-10-12,22.15,22.9,22.15,22.85,211039,0
2017-10-13,22.9,23.06,22.7,22.8,199038,0
2017-10-16,22.8,23.1,22.15,22.3,229827,0
2017-10-17,22.45,23.5,22.3828,22.65,395826,0
2017-10-18,22.85,22.85,22.35,22.4,198300,0
2017-10-19,22.25,22.6,22.15,22.6,122855,0
2017-10-20,22.8,23.1,22.55,22.7,199588,0
2017-10-23,22.75,22.75,22.35,22.35,176787,0
2017-10-24,22.45,23.7,22.35,23.35,431351,0
2017-10-25,23.4,23.65,22.86,23.2,152495,0
2017-10-26,23.3,23.45,22.75,22.95,127438,0
2017-10-27,23.2,23.35,22.85,23.15,137597,0
2017-10-30,23.05,23.35,22.45,22.75,173233,0
2017-10-31,22.8,23.35,22.65,22.7,274092,0
2017-11-01,22.9,23.05,22.25,22.6,206384,0
2017-11-02,22.4,22.95,22.15,22.2,253257,0
2017-11-03,23.6,27,22.85,24,1159652,0
2017-11-06,23.7,24.125,23.05,23.8,525258,0
2017-11-07,23.6,23.75,22.75,22.75,269032,0
2017-11-08,22.3,23.05,22.175,22.5,462467,0
2017-11-09,22.2,22.35,21.35,22.35,369654,0
2017-11-10,22.2,22.8,22.2,22.3,265014,0
