Date,Open,High,Low,Close,Volume,OpenInt
2013-05-23,13.5,14.65,13.26,14.53,9415870,0
2013-05-24,14.94,15,14.7,14.82,2020496,0
2013-05-28,14.87,15.15,14.83,14.85,1747486,0
2013-05-29,14.84,14.98,14.6,14.63,462040,0
2013-05-30,14.74,14.82,14.65,14.78,556806,0
2013-05-31,14.7,14.85,14.7,14.7,414246,0
2013-06-03,14.9,15.18,14.72,15.01,558807,0
2013-06-04,15.01,15.64,14.95,15.06,580481,0
2013-06-05,15,15.09,14.9,14.98,261215,0
2013-06-06,14.95,15.1,14.93,14.95,130182,0
2013-06-07,14.98,15.16,14.98,15.04,188328,0
2013-06-10,15,15.17,14.96,15.11,227359,0
2013-06-11,14.92,15.09,14.75,14.82,575468,0
2013-06-12,14.99,15.09,14.82,14.88,227249,0
2013-06-13,14.95,15.02,14.9,14.95,183395,0
2013-06-14,14.95,15.15,14.94,15.15,344768,0
2013-06-17,15.26,15.26,14.95,15.03,314953,0
2013-06-18,15,15.25,15,15.21,229222,0
2013-06-19,15.21,15.62,15.13,15.43,308526,0
2013-06-20,15.23,15.6,15.16,15.46,564923,0
2013-06-21,15.54,15.54,15.26,15.32,292579,0
2013-06-24,15.2,15.35,14.78,15.15,470761,0
2013-06-25,15.26,15.26,14.93,14.98,675537,0
2013-06-26,15.07,15.26,14.94,15.1,402250,0
2013-06-27,15.18,16,15.09,15.88,360182,0
2013-06-28,15.91,16.47,15.73,16.15,371186,0
2013-07-01,16.24,16.81,16.12,16.25,354771,0
2013-07-02,16.4,16.59,15.75,15.86,398931,0
2013-07-03,15.76,16.28,15.76,16.18,29725,0
2013-07-05,16.3,16.32,16.04,16.32,40393,0
2013-07-08,16.43,16.65,16.4,16.54,254321,0
2013-07-09,16.68,16.85,16.3,16.37,129891,0
2013-07-10,16.43,16.84,16.39,16.83,208161,0
2013-07-11,17.09,17.69,16.99,17.19,449611,0
2013-07-12,17.13,17.22,16.52,17.01,177665,0
2013-07-15,16.99,17.11,16.85,17.1,18392,0
2013-07-16,17.16,17.63,16.86,17.18,224471,0
2013-07-17,17.14,17.39,16.75,16.96,165031,0
2013-07-18,17,17.45,16.95,17.45,74247,0
2013-07-19,17.5,17.64,17.2,17.35,57512,0
2013-07-22,17.49,17.93,17.3,17.68,241998,0
2013-07-23,17.81,17.82,17.03,17.57,159038,0
2013-07-24,17.69,17.71,16.96,17.12,97088,0
2013-07-25,17.06,17.61,16.73,17.5,376355,0
2013-07-26,17.5,18.29,17.34,18.02,357202,0
2013-07-29,17.93,18.55,17.93,18.33,421763,0
2013-07-30,18.34,18.65,17.7,18.36,125967,0
2013-07-31,18.42,18.69,17.88,18.21,324757,0
2013-08-01,18.23,18.32,17.69,18.11,95255,0
2013-08-02,18.12,18.54,18.12,18.36,58161,0
2013-08-05,18.36,19.12,18.36,18.66,251653,0
2013-08-06,18.64,18.82,18.25,18.6,81986,0
2013-08-07,18.43,18.6,17.57,17.96,153224,0
2013-08-08,18.16,18.39,17.87,18.29,73689,0
2013-08-09,18.35,18.35,17.82,17.99,67635,0
2013-08-12,17.89,17.89,17.45,17.66,77215,0
2013-08-13,17.69,18.54,17.46,17.99,76229,0
2013-08-14,17.93,18.32,17.82,18.21,130996,0
2013-08-15,18.2,18.68,17.9,18.02,177283,0
2013-08-16,18.14,18.26,17.6,17.85,171969,0
2013-08-19,17.82,17.85,17.5,17.74,101049,0
2013-08-20,17.72,18.28,17.63,17.67,230356,0
2013-08-21,17.74,18.03,17.39,17.61,58320,0
2013-08-22,17.91,17.91,17.52,17.65,54228,0
2013-08-23,17.49,17.94,17.2,17.62,33139,0
2013-08-26,17.61,18.22,17.5,18.11,135306,0
2013-08-27,18.07,18.5,17.99,18.04,222303,0
2013-08-28,17.98,18.76,17.82,18.19,136458,0
2013-08-29,18.07,18.36,17.64,17.83,199289,0
2013-08-30,17.87,18.09,17.55,17.7,227235,0
2013-09-03,17.92,18.95,17.92,18.85,167785,0
2013-09-04,18.85,19.64,18.66,19.55,492197,0
2013-09-05,19.46,20.67,19.44,19.9,416715,0
2013-09-06,20.19,20.19,19.73,19.88,91892,0
2013-09-09,20,20.2,19.52,19.94,153008,0
2013-09-10,20,20.2,19.79,19.94,130368,0
2013-09-11,20,20,19.6,19.71,106219,0
2013-09-12,19.68,19.68,18.82,19.28,190696,0
2013-09-13,19.46,19.56,19.12,19.52,219344,0
2013-09-16,19.7,20.15,19.37,19.4,649939,0
2013-09-17,19.46,19.87,19.34,19.44,90935,0
2013-09-18,19.51,20.23,19.13,20.13,424550,0
2013-09-19,20.22,20.53,19.87,20.03,260133,0
2013-09-20,20.2,20.31,19.66,19.73,37391,0
2013-09-23,19.67,19.72,19.13,19.45,60725,0
2013-09-24,19.42,19.59,19.08,19.32,50243,0
2013-09-25,19.4,19.42,17.92,18.88,223058,0
2013-09-26,18.9,19.17,18.87,19.01,130822,0
2013-09-27,19.06,19.18,18.62,19.18,139962,0
2013-09-30,19.13,19.53,18.92,19.4,84717,0
2013-10-01,19.37,19.68,18.4,18.57,218792,0
2013-10-02,18.45,18.61,17.71,18.27,432267,0
2013-10-03,18.31,18.58,17.97,18.08,134166,0
2013-10-04,18.3,18.61,17.5,18.44,122375,0
2013-10-07,19,19.06,18.25,18.36,264001,0
2013-10-08,18.5,18.87,18.33,18.39,126144,0
2013-10-09,18.4,18.53,17.62,18.08,144183,0
2013-10-10,18.21,18.84,18.19,18.42,127502,0
2013-10-11,18.36,19.05,18.36,18.66,130344,0
2013-10-14,18.54,18.9,18.39,18.71,29377,0
2013-10-15,18.7,19.26,18.42,18.85,193449,0
2013-10-16,18.95,19.43,18.88,18.93,141937,0
2013-10-17,18.99,19.14,18.61,18.75,174958,0
2013-10-18,18.94,18.94,17.8,17.9,533082,0
2013-10-21,17.9,17.97,16.8,17.45,901388,0
2013-10-22,17.49,18.36,17.39,18.15,363389,0
2013-10-23,18.13,18.59,17.97,18.28,203290,0
2013-10-24,18.19,18.23,17.63,18.05,312665,0
2013-10-25,18.09,18.65,17.99,18.56,56574,0
2013-10-28,18.5,19.3,18.49,19,95333,0
2013-10-29,19.12,19.39,18.84,18.87,93397,0
2013-10-30,18.87,19.52,18.29,18.52,102196,0
2013-10-31,18.5,18.87,18.24,18.47,42600,0
2013-11-01,18.5,18.77,18.48,18.75,71686,0
2013-11-04,18.76,18.88,18.6,18.76,61580,0
2013-11-05,18.34,18.49,17.55,18.07,459510,0
2013-11-06,18.04,18.21,16.6,16.69,1086774,0
2013-11-07,17.25,17.98,16.9,17.22,673727,0
2013-11-08,17.53,18.98,17.5,18.85,5790203,0
2013-11-11,18.37,19.12,18.25,18.43,703970,0
2013-11-12,18.35,18.8,18.05,18.5,524559,0
2013-11-13,18.34,18.67,18.26,18.55,266174,0
2013-11-14,18.54,20.45,18.27,20.09,598959,0
2013-11-15,20.5,21.01,19.95,20.15,387381,0
2013-11-18,20.2,20.23,19.72,19.99,271837,0
2013-11-19,20,20.36,19.56,20,205262,0
2013-11-20,20.01,20.4,19.86,19.88,146238,0
2013-11-21,20.17,21.53,20.03,21.44,528315,0
2013-11-22,21.73,21.98,21.45,21.93,264221,0
2013-11-25,21.92,21.92,21.28,21.37,489038,0
2013-11-26,21.85,22.35,21.25,21.52,227898,0
2013-11-27,21.66,21.87,21.43,21.46,160409,0
2013-11-29,21.55,21.72,21.04,21.62,75144,0
2013-12-02,21.66,21.93,21.1,21.81,292217,0
2013-12-03,21.78,21.97,21.78,21.89,361549,0
2013-12-04,21.84,21.95,21.58,21.71,73577,0
2013-12-05,21.68,21.68,20.96,21.36,313261,0
2013-12-06,20.79,21.12,19.97,21,693974,0
2013-12-09,21.09,21.58,20.8,21.48,281384,0
2013-12-10,21.71,22,21.42,21.55,420009,0
2013-12-11,21.57,21.7,20.65,21.07,341265,0
2013-12-12,21.3,22.2,20.72,21.07,3519466,0
2013-12-13,21.1,21.74,21.04,21.71,244647,0
2013-12-16,21.67,22.02,21.11,21.81,339630,0
2013-12-17,21.77,21.89,21.67,21.81,107083,0
2013-12-18,21.88,22.16,21.77,21.93,420413,0
2013-12-19,21.98,22.3,21.77,21.92,268141,0
2013-12-20,22.02,22.64,22,22.4,569893,0
2013-12-23,22.64,22.74,22.38,22.57,347760,0
2013-12-24,22.75,23.13,22.7,22.89,110202,0
2013-12-26,22.88,23.04,22.68,22.7,116343,0
2013-12-27,22.86,23.47,22.65,23.03,153714,0
2013-12-30,23.13,23.25,22.9,22.96,220304,0
2013-12-31,23.06,23.35,22.82,23.27,101693,0
2014-01-02,23.02,23.74,22.63,23.6,309071,0
2014-01-03,23.6,23.71,23.32,23.63,246538,0
2014-01-06,23.56,23.69,23.01,23.21,231521,0
2014-01-07,23.36,24,23.34,23.76,349204,0
2014-01-08,23.81,24.25,23.57,23.63,676952,0
2014-01-09,23.64,23.87,22.56,23,563365,0
2014-01-10,23.21,23.51,22.57,22.98,251864,0
2014-01-13,23.18,23.18,22.15,22.22,445359,0
2014-01-14,22.23,22.6,21.99,22.51,138187,0
2014-01-15,22.65,24.18,22.5,23.99,603802,0
2014-01-16,24,24.36,23.55,23.88,553213,0
2014-01-17,23.91,24.25,23.4,23.98,367649,0
2014-01-21,24.13,24.5,23.89,24.3,569372,0
2014-01-22,24.42,24.42,24.01,24.26,462740,0
2014-01-23,24.2,24.73,24.2,24.59,550746,0
2014-01-24,24.39,24.42,23.16,24.23,689724,0
2014-01-27,25.47,25.79,24.59,25.3,1621256,0
2014-01-28,25.28,26.5,24.29,25.96,1060705,0
2014-01-29,25.71,26.1,24.75,25.6,646885,0
2014-01-30,25.9,26.29,25.45,25.85,744988,0
2014-01-31,25.66,26.42,25.52,25.91,442960,0
2014-02-03,26.07,26.79,25.38,25.44,1047768,0
2014-02-04,25.49,25.82,24.79,24.81,642351,0
2014-02-05,24.74,25.31,24.52,24.91,492672,0
2014-02-06,24.4,25.01,24.3,24.4,4500058,0
2014-02-07,24.67,24.85,24.33,24.62,2181833,0
2014-02-10,24.74,24.8,24.49,24.79,634462,0
2014-02-11,25.5,25.6,25.18,25.25,1963402,0
2014-02-12,25.45,26.23,25.2,26.14,1994183,0
2014-02-13,26.13,26.79,26.02,26.3,855677,0
2014-02-14,26.47,26.71,26.06,26.52,675953,0
2014-02-18,26.81,27.21,26.56,27.18,872864,0
2014-02-19,27.23,28.08,27.18,27.59,949931,0
2014-02-20,27.59,28.04,27.08,27.99,732432,0
2014-02-21,28.21,29.08,27.8,28.37,1192024,0
2014-02-24,28.48,28.57,27.91,28.21,732144,0
2014-02-25,28.28,28.35,27.96,28.13,361946,0
2014-02-26,28.71,29.03,27.47,27.72,1674076,0
2014-02-27,27.6,28.57,27.56,27.88,1848954,0
2014-02-28,27.9,28.06,27.42,27.79,1092003,0
2014-03-03,27.77,28.07,27.65,27.73,486937,0
2014-03-04,27.9,28.13,27.76,27.89,657203,0
2014-03-05,27.88,28.66,27.67,27.75,1457030,0
2014-03-06,28.42,28.9,28.06,28.77,6660062,0
2014-03-07,28.85,28.9,27.92,28.1,1641930,0
2014-03-10,28.14,28.22,27.62,27.84,1245120,0
2014-03-11,27.92,28.1,27.71,27.78,530529,0
2014-03-12,27.61,27.74,26.8,27.63,1609465,0
2014-03-13,27.82,27.94,26.88,26.91,1059796,0
2014-03-14,26.8,27.26,26.38,27.17,1338653,0
2014-03-17,27.43,28,27.3,27.81,888392,0
2014-03-18,27.95,28.18,27.95,28.12,742905,0
2014-03-19,28.06,28.12,27.19,27.45,1441600,0
2014-03-20,27.23,28.19,27,27.67,1288658,0
2014-03-21,27.94,28.18,27.33,27.52,1413471,0
2014-03-24,27.61,27.72,27.19,27.23,610979,0
2014-03-25,27.53,28.21,27.34,28.05,1618911,0
2014-03-26,28.06,28.49,27.91,28.22,705100,0
2014-03-27,28.26,28.54,27.9,28.46,1107981,0
2014-03-28,28.93,29.08,28.59,28.74,711948,0
2014-03-31,28.84,29.42,28.81,29.35,1475215,0
2014-04-01,29.4,30.04,29.14,30,1507589,0
2014-04-02,30.12,30.33,29.7,29.86,593892,0
2014-04-03,29.86,30.06,29.69,29.85,389135,0
2014-04-04,29.85,30,29.58,29.75,1203081,0
2014-04-07,29.59,29.84,28.23,28.42,1297882,0
2014-04-08,29.39,29.48,28.51,28.71,1451361,0
2014-04-09,29.35,30,28.92,29.79,1877828,0
2014-04-10,29.96,30.17,28.28,28.63,2121300,0
2014-04-11,28.28,28.68,27.04,27.48,2279614,0
2014-04-14,27.75,28.15,27.75,27.98,1159180,0
2014-04-15,27.97,27.97,26.64,27.87,934271,0
2014-04-16,28,29.27,27.82,29.21,1027854,0
2014-04-17,29.6,29.98,29.4,29.82,988446,0
2014-04-21,29.78,29.81,29.13,29.76,375784,0
2014-04-22,29.86,30.2,29.68,30.06,647595,0
2014-04-23,30.1,30.79,29.93,30.4,972993,0
2014-04-24,30.77,30.92,30.11,30.83,718206,0
2014-04-25,30.71,30.8,29.78,29.92,825924,0
2014-04-28,30.01,30.07,29.29,29.77,661428,0
2014-04-29,29.51,30.2,29.51,30.02,500325,0
2014-04-30,29.98,30.69,29.86,30.52,520628,0
2014-05-01,30.41,31.11,30.4,30.75,1088136,0
2014-05-02,30.73,31.07,30.56,30.9,811106,0
2014-05-05,30.67,31.02,30.51,30.9,218892,0
2014-05-06,30.74,30.74,30.2,30.69,666212,0
2014-05-07,30.7,30.9,30.27,30.57,308860,0
2014-05-08,30.36,31.07,30.09,30.25,469601,0
2014-05-09,30,30.33,29.27,29.59,929468,0
2014-05-12,29.79,30.08,29.52,29.96,1340336,0
2014-05-13,29.79,29.95,29.39,29.41,916405,0
2014-05-14,29.56,29.64,28.86,28.96,953083,0
2014-05-15,28.89,28.89,27.71,28.57,1858582,0
2014-05-16,28.18,30.29,27.7,29.91,1450432,0
2014-05-19,30.19,30.3,29.7,29.95,654406,0
2014-05-20,29.78,29.78,29.26,29.35,571981,0
2014-05-21,29.45,29.62,28.97,28.99,546303,0
2014-05-22,28.69,29.45,28.5,29.04,484492,0
2014-05-23,29,29.29,28.93,29.15,267435,0
2014-05-27,29.33,29.88,29.23,29.56,478706,0
2014-05-28,29.64,29.75,29.16,29.36,579161,0
2014-05-29,29.66,29.78,29.18,29.19,416260,0
2014-05-30,29.3,29.3,28.91,29.14,362538,0
2014-06-02,29.23,29.33,28.78,29.26,874063,0
2014-06-03,29.04,29.58,28.98,29.43,644672,0
2014-06-04,29.46,29.59,29.1,29.5,263764,0
2014-06-05,29.5,30,29.37,29.97,698091,0
2014-06-06,30.15,30.81,30.08,30.8,694102,0
2014-06-09,31.01,31.01,30.44,30.63,263775,0
2014-06-10,30.42,30.76,30.29,30.45,619900,0
2014-06-11,30.41,30.67,30.22,30.41,417081,0
2014-06-12,30.9,31.06,30.55,30.6,817320,0
2014-06-13,30.57,31.15,30.57,31.03,455376,0
2014-06-16,30.91,31.21,30.74,31.02,658553,0
2014-06-17,30.85,31.33,30.85,31.3,520028,0
2014-06-18,31.19,32.01,31.19,31.99,555908,0
2014-06-19,32.11,32.12,31.6,31.93,429681,0
2014-06-20,31.95,32.2,31.91,32.14,486051,0
2014-06-23,32.1,32.41,31.78,32.37,357912,0
2014-06-24,32.14,32.31,31.56,31.68,702512,0
2014-06-25,31.7,32.01,31.69,31.86,151276,0
2014-06-26,32.36,32.42,31.99,32.39,507031,0
2014-06-27,32.38,32.56,31.85,32.07,1504730,0
2014-06-30,32.15,32.15,31.69,32.06,1638642,0
2014-07-01,32.25,32.61,31.39,31.46,914368,0
2014-07-02,31.55,31.74,31.19,31.43,663000,0
2014-07-03,31.44,31.69,30.94,31.29,363380,0
2014-07-07,31.04,31.58,31.03,31.25,460814,0
2014-07-08,31.07,31.29,30.58,30.81,371838,0
2014-07-09,31.28,31.76,31.28,31.65,599729,0
2014-07-10,30.98,31.7,30.84,31.34,359426,0
2014-07-11,31.25,31.68,31.05,31.32,311154,0
2014-07-14,31.43,31.61,30.8,31.27,606383,0
2014-07-15,31.21,31.38,30.5,30.95,377046,0
2014-07-16,31.26,31.26,30.54,31.01,282291,0
2014-07-17,31.3,32.07,30.92,31.87,1764098,0
2014-07-18,31.82,32.2,31.48,32.2,655480,0
2014-07-21,32.17,32.4,32.03,32.25,472107,0
2014-07-22,32.3,32.51,32.01,32.07,208932,0
2014-07-23,32.12,32.15,31.66,32.06,189491,0
2014-07-24,32,32.23,31.64,31.73,334736,0
2014-07-25,30.37,31,30,30.6,1300115,0
2014-07-28,30.76,30.77,29.99,30.09,658558,0
2014-07-29,30.08,30.38,29.43,29.44,573889,0
2014-07-30,29.42,29.8,29.01,29.08,633167,0
2014-07-31,28.79,29.24,28.22,28.98,817220,0
2014-08-01,28.88,29.16,28.47,28.96,791559,0
2014-08-04,28.99,29.14,28.74,28.98,519738,0
2014-08-05,28.94,29.11,28.76,29.1,583233,0
2014-08-06,28.93,29.27,28.81,29.19,399453,0
2014-08-07,29.28,29.47,28.53,28.6,469593,0
2014-08-08,28.54,29.05,28.5,28.76,255666,0
2014-08-11,28.98,30.08,28.92,29.69,616407,0
2014-08-12,29.54,29.96,29.22,29.89,315055,0
2014-08-13,29.97,30.31,29.91,30.18,316342,0
2014-08-14,30.2,30.33,30,30.15,182695,0
2014-08-15,30.17,30.41,30.13,30.24,243406,0
2014-08-18,29.92,30.09,29.2,29.23,983926,0
2014-08-19,29.27,29.52,28.74,29.05,600079,0
2014-08-20,28.84,29.16,28.74,28.88,394298,0
2014-08-21,28.89,28.96,28.03,28.31,907243,0
2014-08-22,28.27,28.67,28.26,28.5,395621,0
2014-08-25,28.82,28.86,28.45,28.5,298513,0
2014-08-26,28.24,28.76,28.24,28.35,502814,0
2014-08-27,28.46,28.61,27.67,27.7,646249,0
2014-08-28,27,29.92,27,29.41,2647606,0
2014-08-29,29.31,29.31,28.37,28.48,493569,0
2014-09-02,28.5,28.57,27.64,27.71,990501,0
2014-09-03,27.77,27.9,27.35,27.65,730753,0
2014-09-04,27.72,27.86,27.38,27.56,538471,0
2014-09-05,27.47,27.95,27.38,27.87,682806,0
2014-09-08,27.87,27.87,27.55,27.75,591035,0
2014-09-09,27.36,27.57,26.43,26.84,848518,0
2014-09-10,26.87,27.02,26.6,26.83,584289,0
2014-09-11,26.69,26.84,26.55,26.6,315554,0
2014-09-12,26.57,26.92,26.52,26.72,351705,0
2014-09-15,26.62,26.8,26.11,26.25,396548,0
2014-09-16,26.12,26.65,26.04,26.47,454666,0
2014-09-17,26.4,26.78,26.22,26.44,397787,0
2014-09-18,26.59,26.95,26.46,26.66,680132,0
2014-09-19,26.7,26.75,25.85,25.85,646268,0
2014-09-22,25.75,25.75,25.08,25.38,586585,0
2014-09-23,25.19,26.09,25.19,25.94,836300,0
2014-09-24,25.92,26.02,25.1,25.5,949893,0
2014-09-25,25.48,25.49,24.56,24.73,661088,0
2014-09-26,24.59,24.89,24.34,24.34,931568,0
2014-09-29,24.16,24.62,23.86,24.36,1045102,0
2014-09-30,24.45,24.81,24.22,24.61,740937,0
2014-10-01,25.06,25.32,23.62,23.93,1606260,0
2014-10-02,23.93,23.95,22.29,23.32,1570415,0
2014-10-03,25.05,25.74,21.64,22.14,4087677,0
2014-10-06,22.69,23.18,19.82,20.66,4508546,0
2014-10-07,20.47,20.51,19.83,19.99,1942659,0
2014-10-08,20.05,20.26,19.54,20,1272432,0
2014-10-09,20,20.4,19.23,19.43,1637285,0
2014-10-10,19.26,19.57,18.83,18.95,1233198,0
2014-10-13,19.09,19.3,17.01,17.16,2793720,0
2014-10-14,17.24,17.87,16.67,17.26,2750733,0
2014-10-15,16.89,17.47,16.64,17.37,1029963,0
2014-10-16,17.41,20.16,17.21,19.55,2713866,0
2014-10-17,20,21.57,19.75,20.5,3215210,0
2014-10-20,20.5,20.63,19.97,20.22,1012002,0
2014-10-21,20.47,21.15,20.22,20.95,1859464,0
2014-10-22,20.93,21.18,20.31,20.56,1187589,0
2014-10-23,20.68,21.79,20.62,21.13,1404031,0
2014-10-24,21.08,21.27,20.5,20.58,829176,0
2014-10-27,20.45,21.62,20.07,20.49,1802688,0
2014-10-28,20.56,20.65,20,20.21,2002951,0
2014-10-29,20.13,20.34,19.72,19.8,1690409,0
2014-10-30,19.81,20.28,19.56,20.01,1239902,0
2014-10-31,19.91,20.42,19.62,20.25,608332,0
2014-11-03,20.22,20.83,20.13,20.74,640853,0
2014-11-04,20.74,20.75,20.07,20.39,1069816,0
2014-11-05,20.42,20.85,20.15,20.55,824591,0
2014-11-06,20.55,20.96,20.38,20.68,927977,0
2014-11-07,20.74,21.48,20.5,21.35,866468,0
2014-11-10,21.41,21.66,20.93,21.47,677549,0
2014-11-11,21.43,21.45,20.83,20.95,359341,0
2014-11-12,20.91,21.64,20.81,21.57,452609,0
2014-11-13,21.4,21.62,20.84,20.86,604793,0
2014-11-14,20.79,21.32,20.74,21.13,1026252,0
2014-11-17,21.42,22.18,21.04,21.1,842427,0
2014-11-18,20.85,21.43,20.81,20.97,1644349,0
2014-11-19,20.72,20.72,16.5,17.93,9459863,0
2014-11-20,17.48,17.81,16.92,17.75,3386509,0
2014-11-21,17.82,18.03,16.8,17.03,4411879,0
2014-11-24,16.99,17.32,16.63,16.65,2457381,0
2014-11-25,16.55,17.04,16.35,16.38,1929203,0
2014-11-26,16.25,16.4,15.86,16,1535622,0
2014-11-28,15.6,16.15,15.56,15.75,1041946,0
2014-12-01,15.76,16.34,15.65,16.22,1358490,0
2014-12-02,16.11,16.39,15.38,15.46,1096286,0
2014-12-03,15.44,16.66,15.44,16.55,1242622,0
2014-12-04,16.71,18.34,16.64,17.53,3031479,0
2014-12-05,17.27,17.83,17.17,17.3,1130976,0
2014-12-08,17.3,17.34,16.35,16.5,2035057,0
2014-12-09,16.38,16.75,16.14,16.63,721278,0
2014-12-10,16.42,16.6,15.87,15.98,1203217,0
2014-12-11,15.95,16.22,15.38,15.64,1105352,0
2014-12-12,15.59,16.01,15.25,15.76,773752,0
2014-12-15,15.78,16.06,15.31,15.86,668468,0
2014-12-16,15.86,16.08,15.42,15.42,475237,0
2014-12-17,15.41,15.9,15.33,15.85,926919,0
2014-12-18,16.4,17.33,16.11,16.96,1209118,0
2014-12-19,17.08,17.2,16.81,16.82,842360,0
2014-12-22,16.97,16.97,15.87,16.2,528912,0
2014-12-23,16.22,16.57,16.14,16.34,312251,0
2014-12-24,16.41,16.54,16.18,16.33,185122,0
2014-12-26,16.44,16.44,16.08,16.18,280062,0
2014-12-29,16.15,16.38,15.85,16.09,824731,0
2014-12-30,16,16.3,15.93,16.11,743417,0
2014-12-31,16.19,16.5,15.96,16.43,582801,0
2015-01-02,16.53,16.9,15.81,16.85,551111,0
2015-01-05,16.76,16.81,16.07,16.36,474357,0
2015-01-06,16.35,16.52,16.19,16.36,355057,0
2015-01-07,16.52,16.54,15.96,16.22,402555,0
2015-01-08,16.24,16.5,16.06,16.39,392584,0
2015-01-09,16.52,16.84,16.34,16.79,453506,0
2015-01-12,16.81,17.17,16.2,17.12,595836,0
2015-01-13,17.16,17.71,17.11,17.3,1278600,0
2015-01-14,17.18,18.5,16.88,18,1527695,0
2015-01-15,18,18.12,17.51,17.6,685344,0
2015-01-16,17.63,17.91,17.17,17.81,868983,0
2015-01-20,17.57,17.98,17.12,17.71,653580,0
2015-01-21,17.71,18.49,17.52,18.24,582749,0
2015-01-22,18.32,18.5,18.09,18.21,541530,0
2015-01-23,18.24,18.24,17.6,17.77,534415,0
2015-01-26,17.64,18.01,17.43,17.64,356519,0
2015-01-27,17.38,18.09,17.36,17.75,432742,0
2015-01-28,17.9,18.92,17.54,18.46,1005965,0
2015-01-29,18.29,18.88,18.11,18.72,1310678,0
2015-01-30,18.67,18.7,18.16,18.41,426076,0
2015-02-02,18.5,18.52,18.16,18.29,476209,0
2015-02-03,18.66,19.4,18.5,19.06,1241077,0
2015-02-04,19.08,19.66,18.63,19.56,808075,0
2015-02-05,19.7,20.11,19.39,19.62,745344,0
2015-02-06,19.53,19.66,19.03,19.24,530754,0
2015-02-09,19.39,19.39,17.98,18.28,913035,0
2015-02-10,18.23,18.75,17.95,18.59,631691,0
2015-02-11,18.57,18.85,18.41,18.51,280147,0
2015-02-12,18.96,18.97,18.54,18.67,446322,0
2015-02-13,18.87,19.17,18.7,18.77,571412,0
2015-02-17,18.82,18.86,18.53,18.73,317876,0
2015-02-18,18.71,19.12,18.51,18.75,244564,0
2015-02-19,18.71,19.23,18.55,18.98,408283,0
2015-02-20,18.98,19.43,18.8,19.06,370766,0
2015-02-23,19.04,19.15,18.51,18.77,330323,0
2015-02-24,18.82,18.9,18.33,18.66,441707,0
2015-02-25,18.6,18.7,18.12,18.42,421646,0
2015-02-26,18.51,18.73,18.39,18.45,198049,0
2015-02-27,18.45,18.93,18.33,18.91,476015,0
2015-03-02,18.95,19.9,18.73,19.75,392300,0
2015-03-03,19.61,19.83,19.35,19.55,320900,0
2015-03-04,19.59,19.98,19.13,19.93,427800,0
2015-03-05,19.99,20.55,19.7,20.04,780200,0
2015-03-06,19.94,20.08,19.75,20,455900,0
2015-03-09,20.1,20.25,19.88,20.24,769700,0
2015-03-10,20.12,20.21,19.19,19.32,553900,0
2015-03-11,19.3,19.53,18.64,18.91,725900,0
2015-03-12,19.1,20.25,18.4,20.22,1231500,0
2015-03-13,20.04,20.76,19.7,20.45,700100,0
2015-03-16,20.44,20.64,19.76,20.07,629800,0
2015-03-17,19.95,20.53,19.71,20.22,448900,0
2015-03-18,20.06,20.74,19.87,20.48,735700,0
2015-03-19,20.51,20.65,20.04,20.51,686900,0
2015-03-20,20.66,20.81,20.04,20.09,1146300,0
2015-03-23,20.18,20.3,19.89,20.2,386500,0
2015-03-24,20.2,20.28,19.9,20.12,402900,0
2015-03-25,20.12,20.12,19.17,19.19,651400,0
2015-03-26,19.1,19.35,18.97,19.2,581400,0
2015-03-27,19.29,19.37,18.93,19.19,472900,0
2015-03-30,19.26,20.22,19.26,19.92,512900,0
2015-03-31,19.91,20.37,19.65,20.32,402400,0
2015-04-01,20.31,20.31,19.27,19.45,410400,0
2015-04-02,19.42,19.73,19.38,19.52,167200,0
2015-04-06,19.48,19.69,19.09,19.42,269100,0
2015-04-07,19.48,19.5,18.43,18.43,584853,0
2015-04-08,18.6,19.17,18.09,18.68,495100,0
2015-04-09,18.51,18.77,17.97,18.23,735410,0
2015-04-10,18.31,18.7,18.17,18.36,233000,0
2015-04-13,18.49,18.65,18.19,18.61,263900,0
2015-04-14,18.67,19.04,18.09,18.79,606100,0
2015-04-15,18.84,18.84,18.4,18.57,1986177,0
2015-04-16,18.55,19.1,18.42,18.72,1077404,0
2015-04-17,18.7,18.77,18.48,18.56,717400,0
2015-04-20,18.6,18.79,18.38,18.39,341628,0
2015-04-21,18.48,18.52,17.87,18.07,447482,0
2015-04-22,18.03,18.46,17.96,18.15,414735,0
2015-04-23,18.18,18.5,18.03,18.2,446200,0
2015-04-24,18.32,19.17,17.98,19.15,423700,0
2015-04-27,19.15,19.25,18.3,18.51,485600,0
2015-04-28,18.46,18.76,17.99,18.49,1409900,0
2015-04-29,18.41,18.78,18.07,18.3,970500,0
2015-04-30,18.35,18.52,18.13,18.37,477000,0
2015-05-01,18.41,18.52,18.24,18.31,757600,0
2015-05-04,18.44,18.52,18.18,18.24,857300,0
2015-05-05,18.4,18.47,17.44,17.49,985700,0
2015-05-06,17.61,17.88,17.44,17.81,553115,0
2015-05-07,17.81,17.83,17.35,17.4,1039899,0
2015-05-08,17.55,17.82,17.39,17.5,896400,0
2015-05-11,17.51,17.57,17.13,17.18,1014100,0
2015-05-12,17.13,17.44,16.85,17.02,1120283,0
2015-05-13,17.07,17.25,16.92,16.94,945100,0
2015-05-14,16.2,17.3,15.4,17.09,3676400,0
2015-05-15,16.62,16.7,15.33,15.75,3355770,0
2015-05-18,15.71,15.72,14.75,15.04,1623934,0
2015-05-19,15,15.46,14.78,15.17,1168000,0
2015-05-20,15.12,15.54,14.89,15.44,846400,0
2015-05-21,15.63,15.69,15.09,15.25,569300,0
2015-05-22,15.25,15.58,14.9,14.93,431200,0
2015-05-26,14.89,14.9,14.02,14.22,909024,0
2015-05-27,14.12,14.26,13.91,13.97,738600,0
2015-05-28,13.93,14.05,13.56,13.87,996965,0
2015-05-29,13.83,13.92,13.59,13.62,568500,0
2015-06-01,13.7,13.77,13.45,13.45,629100,0
2015-06-02,13.44,13.87,13.34,13.71,586288,0
2015-06-03,13.72,14.1,13.72,14.08,701600,0
2015-06-04,14,14.1,13.96,14.08,735300,0
2015-06-05,14.03,14.26,13.56,13.6,2025500,0
2015-06-08,13.62,13.66,12.93,12.96,836400,0
2015-06-09,12.99,13.03,12.45,12.68,785192,0
2015-06-10,12.75,12.94,12.11,12.37,1137606,0
2015-06-11,12.45,12.77,12.36,12.67,1075976,0
2015-06-12,12.64,12.64,12.14,12.53,751400,0
2015-06-15,12.41,12.51,12.08,12.09,959800,0
2015-06-16,12.01,12.22,11.66,11.87,819300,0
2015-06-17,11.92,12.01,11.23,11.65,1137600,0
2015-06-18,11.68,11.92,11.26,11.88,1686200,0
2015-06-19,11.8,12.16,11.8,12.11,948000,0
2015-06-22,12.15,12.43,12.05,12.09,1282700,0
2015-06-23,12.2,12.47,12.09,12.42,1116089,0
2015-06-24,12.4,12.6,12.35,12.38,1529400,0
2015-06-25,12.38,12.41,12.02,12.21,1150000,0
2015-06-26,12.25,12.37,12.01,12.24,621400,0
2015-06-29,12.14,12.24,11.96,12.14,1196600,0
2015-06-30,12.25,12.28,11.68,11.83,1234382,0
2015-07-01,11.91,12.05,11.62,11.75,897700,0
2015-07-02,11.75,11.79,11.21,11.29,849400,0
2015-07-06,11.13,11.17,10.67,10.8,1044200,0
2015-07-07,10.68,11.35,10.68,11.31,2110900,0
2015-07-08,11.2,11.55,10.66,10.79,964500,0
2015-07-09,10.98,11.16,10.48,10.49,1583600,0
2015-07-10,10.61,10.79,10.23,10.36,863600,0
2015-07-13,10.43,10.72,10.34,10.6,573200,0
2015-07-14,10.48,10.82,10.43,10.63,617109,0
2015-07-15,10.65,10.74,9.9,9.93,513084,0
2015-07-16,10,10.37,9.89,10.36,951900,0
2015-07-17,10.33,10.38,9.99,10.15,669600,0
2015-07-20,10.15,10.23,9.63,9.89,1281500,0
2015-07-21,9.94,10.17,9.78,9.83,1215200,0
2015-07-22,9.76,10.18,9.59,10.17,895600,0
2015-07-23,10.19,10.76,10.17,10.76,1067400,0
2015-07-24,10.68,10.77,10.21,10.68,752300,0
2015-07-27,10.61,10.84,10.45,10.52,729600,0
2015-07-28,10.57,11.08,10.49,10.86,1119400,0
2015-07-29,10.87,11.5,10.8,11.35,674900,0
2015-07-30,11.31,11.44,10.77,10.86,1068400,0
2015-07-31,10.95,11.17,10.78,11.1,909700,0
2015-08-03,11.1,11.22,10.76,11.1,832270,0
2015-08-04,11.1,11.42,11.03,11.18,878100,0
2015-08-05,11.66,11.9,8.09,8.34,2628100,0
2015-08-06,8.5,8.51,5.4,5.89,7847305,0
2015-08-07,6.03,7.6,5.91,6.54,7313600,0
2015-08-10,6.55,7.4,6.55,6.98,2637700,0
2015-08-11,6.91,6.97,6.53,6.62,1278412,0
2015-08-12,6.52,6.75,6.29,6.7,1185600,0
2015-08-13,6.65,6.8,6.37,6.65,1436100,0
2015-08-14,6.78,7.06,6.49,7.02,1225500,0
2015-08-17,6.84,6.99,6.58,6.91,882400,0
2015-08-18,6.97,6.97,6.44,6.53,998700,0
2015-08-19,6.45,6.58,6.29,6.41,757800,0
2015-08-20,6.44,6.47,6.27,6.42,612100,0
2015-08-21,6.32,6.41,6.24,6.3,1332500,0
2015-08-24,5.97,6.61,5.93,6.45,1194540,0
2015-08-25,6.63,6.63,6.22,6.41,958200,0
2015-08-26,6.5,6.5,5.82,5.93,985500,0
2015-08-27,5.96,6.48,5.93,6.26,1105500,0
2015-08-28,6.32,6.78,6.3,6.59,1186400,0
2015-08-31,6.56,6.6,6.28,6.55,892600,0
2015-09-01,6.36,6.4,5.95,6.04,1170700,0
2015-09-02,6.1,6.19,5.79,6.15,603600,0
2015-09-03,6.11,6.42,6.07,6.38,542300,0
2015-09-04,6.33,6.34,6.08,6.2,586500,0
2015-09-08,6.33,6.61,6.3,6.53,702100,0
2015-09-09,6.58,6.88,6.55,6.8,779400,0
2015-09-10,6.75,7.22,6.75,7.17,846183,0
2015-09-11,7.18,7.79,7.09,7.54,1423600,0
2015-09-14,7.49,7.76,7.35,7.67,1169100,0
2015-09-15,7.65,8.09,7.6,7.94,1074600,0
2015-09-16,7.92,8.69,7.92,8.57,1524700,0
2015-09-17,8.45,8.84,8.32,8.75,1663978,0
2015-09-18,8.55,8.83,8.18,8.37,1505400,0
2015-09-21,8.58,8.58,8.02,8.05,1102400,0
2015-09-22,7.87,8.16,7.74,8.06,1552200,0
2015-09-23,8.06,8.26,7.58,7.82,1511200,0
2015-09-24,7.75,7.75,7.16,7.34,1078085,0
2015-09-25,7.43,7.43,6.65,6.73,1452900,0
2015-09-28,6.66,6.82,6.38,6.42,885681,0
2015-09-29,6.45,6.59,6.34,6.39,592500,0
2015-09-30,6.48,6.59,6.04,6.06,1199900,0
2015-10-01,6.07,6.38,5.86,6.09,1585000,0
2015-10-02,6.01,6.31,5.91,6.24,1652500,0
2015-10-05,6.27,6.54,6.22,6.48,1364000,0
2015-10-06,6.44,6.85,6.41,6.6,994000,0
2015-10-07,6.64,6.69,6.4,6.56,1258600,0
2015-10-08,6.55,6.55,6.26,6.31,1481600,0
2015-10-09,6.29,6.52,6.28,6.35,1556400,0
2015-10-12,6.32,6.35,6.05,6.1,861234,0
2015-10-13,6.07,6.34,5.95,6.17,656600,0
2015-10-14,6.2,6.32,6.03,6.11,685600,0
2015-10-15,6.07,6.11,5.82,5.97,543000,0
2015-10-16,5.97,6.02,5.58,5.7,653600,0
2015-10-19,5.65,5.81,5.51,5.58,616200,0
2015-10-20,5.56,5.715,5.51,5.54,482998,0
2015-10-21,5.56,5.56,4.9,4.98,1634500,0
2015-10-22,4.97,5.15,4.78,4.86,1356500,0
2015-10-23,4.91,5,4.65,4.78,1276300,0
2015-10-26,4.78,4.79,4.17,4.17,1938000,0
2015-10-27,4.17,4.35,3.88,4.17,3256200,0
2015-10-28,4.09,4.16,3.78,3.95,4030600,0
2015-10-29,3.9,4,3.39,3.66,4021900,0
2015-10-30,3.65,3.99,3.38,3.77,6690900,0
2015-11-02,3.77,4.76,3.67,4.72,4764400,0
2015-11-03,4.85,5.25,4.72,5.24,2879300,0
2015-11-04,5.24,5.29,4.95,5.19,2363837,0
2015-11-05,4.85,6.92,4.71,6.55,5164800,0
2015-11-06,6.5,8.3,6.41,8.19,7023100,0
2015-11-09,8.08,8.44,7.34,7.35,5770085,0
2015-11-10,7.27,7.33,6.88,7.21,3373200,0
2015-11-11,7.2,7.53,6.93,7.2,1991400,0
2015-11-12,7.11,8.64,7.01,8.52,5139100,0
2015-11-13,8.39,8.52,7.87,8.19,2166000,0
2015-11-16,8.17,8.75,7.95,8.29,1533500,0
2015-11-17,8.29,8.4,7.81,7.97,745600,0
2015-11-18,8.01,8.55,7.99,8.34,817800,0
2015-11-19,8.38,8.44,7.97,8.02,858900,0
2015-11-20,8.09,8.15,7.55,7.73,1138700,0
2015-11-23,7.68,8.48,7.58,8.19,1195000,0
2015-11-24,8.18,8.83,8.07,8.61,1790100,0
2015-11-25,8.52,9.94,8.52,8.86,2412700,0
2015-11-27,8.82,9.05,8.51,8.59,867700,0
2015-11-30,8.59,8.85,8.32,8.79,1725400,0
2015-12-01,8.79,9.02,8.6,8.66,1508247,0
2015-12-02,8.64,8.73,8.1,8.34,1880371,0
2015-12-03,8.4,8.55,8.12,8.37,866246,0
2015-12-04,8.43,8.81,8.35,8.46,1179700,0
2015-12-07,8.41,8.48,8.01,8.22,824300,0
2015-12-08,8.22,8.28,7.78,8,1007630,0
2015-12-09,7.91,8.11,7.32,8.02,2530400,0
2015-12-10,7.79,8.27,7.46,7.93,1172200,0
2015-12-11,7.78,7.89,7.41,7.44,707500,0
2015-12-14,7.47,7.81,7.19,7.44,1309424,0
2015-12-15,7.56,7.94,7.42,7.49,750000,0
2015-12-16,7.47,7.73,7.22,7.31,712500,0
2015-12-17,7.23,7.39,7.06,7.23,744800,0
2015-12-18,7.15,7.49,7.15,7.42,920500,0
2015-12-21,7.46,7.93,7.29,7.68,1132300,0
2015-12-22,7.73,7.75,6.92,7.51,1644329,0
2015-12-23,7.6,8.92,7.59,8.75,2087200,0
2015-12-24,8.68,8.87,8.09,8.41,677503,0
2015-12-28,8.37,8.45,8.04,8.19,436719,0
2015-12-29,8.36,8.38,7.99,8,555680,0
2015-12-30,7.95,8.19,7.8,7.82,728750,0
2015-12-31,7.79,7.93,7.59,7.7,803264,0
2016-01-04,7.68,8.29,7.59,8.17,977207,0
2016-01-05,8.2,8.36,7.8,8.22,988870,0
2016-01-06,8.1,8.65,7.73,7.88,1280996,0
2016-01-07,7.73,7.83,7.44,7.56,892547,0
2016-01-08,7.59,8.08,7.46,7.78,865947,0
2016-01-11,7.73,7.81,6.76,7.23,1625998,0
2016-01-12,7.25,7.454,6.82,7.26,851033,0
2016-01-13,7.31,7.73,7.299,7.3,820430,0
2016-01-14,7.27,7.37,6.7,6.96,999823,0
2016-01-15,6.61,6.87,6.51,6.75,1027709,0
2016-01-19,6.81,6.81,6,6.25,901200,0
2016-01-20,6.07,6.37,5.79,6.2,889623,0
2016-01-21,6.17,6.69,6.17,6.46,630280,0
2016-01-22,6.61,7.14,6.02,6.17,1222501,0
2016-01-25,6.1,6.18,5.55,5.69,824910,0
2016-01-26,5.72,6,5.58,6,325618,0
2016-01-27,5.93,6.15,5.68,5.72,491636,0
2016-01-28,5.76,5.88,5.38,5.45,559286,0
2016-01-29,5.5,6.42,5.46,6.26,1126571,0
2016-02-01,6.15,6.23,5.53,5.88,1345485,0
2016-02-02,5.81,5.86,5.605,5.86,669416,0
2016-02-03,5.84,5.99,5.57,5.88,723195,0
2016-02-04,5.85,6.485,5.27,5.58,2340661,0
2016-02-05,5.54,5.54,4.92,5.21,2008452,0
2016-02-08,5.08,5.14,4.93,5,685912,0
2016-02-09,4.99,5.03,4.59,4.8,1475793,0
2016-02-10,4.91,4.93,4.42,4.47,1549699,0
2016-02-11,4.46,4.595,3.99,4.13,1574544,0
2016-02-12,4.23,4.37,4.1201,4.16,941612,0
2016-02-16,4.22,4.26,3.95,4.03,1656126,0
2016-02-17,4.16,4.92,4.16,4.89,3805746,0
2016-02-18,4.96,5.3,4.4,5.23,1638060,0
2016-02-19,5.24,5.28,4.95,5.16,720714,0
2016-02-22,5.25,5.26,5.09,5.14,919900,0
2016-02-23,5.13,5.18,4.82,4.99,1022316,0
2016-02-24,4.99,5.27,4.75,5.2,1783311,0
2016-02-25,5.17,5.23,4.95,5.08,1078749,0
2016-02-26,5.15,5.29,5.015,5.21,1035633,0
2016-02-29,5.27,5.325,5.1794,5.22,926812,0
2016-03-01,5.24,5.41,5.04,5.24,1098696,0
2016-03-02,5.27,5.81,5.22,5.8,1798026,0
2016-03-03,5.83,6.49,5.8,6.3,1507617,0
2016-03-04,6.34,6.69,6.13,6.23,1638442,0
2016-03-07,6.31,6.48,5.87,6.18,1677814,0
2016-03-08,6.06,6.06,5.45,5.56,1193774,0
2016-03-09,5.61,6.14,5.58,5.84,895117,0
2016-03-10,6,7.06,6,6.8,2509727,0
2016-03-11,6.94,7.43,6.75,6.88,1555719,0
2016-03-14,6.79,6.93,6.36,6.87,1128168,0
2016-03-15,5.93,6.11,4.16,4.31,8768655,0
2016-03-16,4.32,4.7,4.26,4.57,2752669,0
2016-03-17,4.6,5.25,4.6,5.05,2452985,0
2016-03-18,5,5.4,4.89,4.95,1603963,0
2016-03-21,4.91,4.96,4.6247,4.82,865712,0
2016-03-22,4.79,5.39,4.62,5.06,2034346,0
2016-03-23,5.02,5.09,4.67,4.76,1031644,0
2016-03-24,4.69,5.01,4.62,4.98,939460,0
2016-03-28,4.97,5.04,4.79,4.81,422705,0
2016-03-29,4.78,5.04,4.67,4.93,662545,0
2016-03-30,5,5.28,5,5.16,720781,0
2016-03-31,5.19,5.3,5.15,5.19,802753,0
2016-04-01,5.12,5.22,5.06,5.1,503116,0
2016-04-04,5.11,5.17,4.9,4.9,501763,0
2016-04-05,4.85,5.145,4.79,5.05,627379,0
2016-04-06,5.08,5.08,4.848,4.88,596247,0
2016-04-07,4.86,4.95,4.73,4.85,600594,0
2016-04-08,4.94,5.06,4.87,4.92,483034,0
2016-04-11,4.98,5.14,4.93,5.05,522471,0
2016-04-12,5.07,5.35,5.07,5.31,744905,0
2016-04-13,5.34,5.6,5.34,5.4,925263,0
2016-04-14,5.45,5.5,5.235,5.5,418021,0
2016-04-15,5.48,5.68,5.38,5.43,501610,0
2016-04-18,5.36,5.44,5.06,5.41,872336,0
2016-04-19,5.51,5.86,5.4782,5.82,966750,0
2016-04-20,5.76,6.03,5.75,5.78,774651,0
2016-04-21,5.79,5.865,5.61,5.64,465641,0
2016-04-22,5.72,5.92,5.55,5.66,673148,0
2016-04-25,5.7,5.77,5.555,5.69,572392,0
2016-04-26,5.7,5.986,5.56,5.92,724992,0
2016-04-27,5.99,6.53,5.9,6.47,1310498,0
2016-04-28,6.4,6.47,5.7,5.84,1270446,0
2016-04-29,5.87,6.18,5.8,5.83,853312,0
2016-05-02,5.83,5.85,5.522,5.66,616302,0
2016-05-03,5.64,5.67,5.41,5.61,554442,0
2016-05-04,5.56,5.95,5.48,5.54,809706,0
2016-05-05,5.65,5.65,5.41,5.47,657300,0
2016-05-06,5.43,5.83,5.38,5.64,746094,0
2016-05-09,5.52,5.55,5.28,5.45,470668,0
2016-05-10,5.48,5.63,5.36,5.58,591507,0
2016-05-11,5.6,5.94,5.5568,5.74,619038,0
2016-05-12,5.67,5.67,5,5.26,1555869,0
2016-05-13,5.26,5.47,5.2,5.32,780307,0
2016-05-16,5.39,5.53,5.19,5.21,662785,0
2016-05-17,5.19,5.37,5.15,5.26,957310,0
2016-05-18,5.21,5.38,5.12,5.18,740406,0
2016-05-19,5.09,5.34,5.09,5.23,603288,0
2016-05-20,5.03,5.1,4.8,4.89,1423293,0
2016-05-23,4.88,5.09,4.7689,4.98,616513,0
2016-05-24,5.01,5.07,4.92,4.95,521664,0
2016-05-25,5.01,5.245,4.98,5.23,481893,0
2016-05-26,5.3,5.4,5.14,5.22,509776,0
2016-05-27,5.19,5.23,4.98,5.02,305772,0
2016-05-31,5.09,5.19,4.98,5.02,248162,0
2016-06-01,4.99,5,4.81,4.96,372756,0
2016-06-02,4.92,4.99,4.84,4.97,327142,0
2016-06-03,5,5,4.74,4.79,468391,0
2016-06-06,4.9,5.26,4.9,5.24,667088,0
2016-06-07,5.23,5.42,5.2,5.25,576511,0
2016-06-08,5.31,5.48,5.22,5.24,790786,0
2016-06-09,5.17,5.19,4.85,4.96,634939,0
2016-06-10,4.9,4.9,4.65,4.68,632377,0
2016-06-13,4.67,4.73,4.47,4.5,670226,0
2016-06-14,4.59,4.66,4.27,4.39,647637,0
2016-06-15,4.41,4.66,4.41,4.52,506854,0
2016-06-16,4.48,4.55,4.25,4.32,529994,0
2016-06-17,4.44,4.54,4.25,4.3,723525,0
2016-06-20,4.47,4.545,4.39,4.52,586158,0
2016-06-21,4.48,4.6,4.34,4.42,568299,0
2016-06-22,4.45,4.55,4.36,4.53,535174,0
2016-06-23,4.46,4.875,4.46,4.86,661148,0
2016-06-24,4.37,4.66,4.34,4.51,713108,0
2016-06-27,4.47,4.49,4.02,4.15,876196,0
2016-06-28,4.27,4.43,4.2201,4.38,554703,0
2016-06-29,4.46,4.67,4.44,4.61,542814,0
2016-06-30,4.62,4.715,4.48,4.69,371155,0
2016-07-01,4.72,4.97,4.72,4.85,609852,0
2016-07-05,4.82,4.84,4.7,4.71,445174,0
2016-07-06,4.67,4.815,4.59,4.77,382170,0
2016-07-07,4.83,4.94,4.62,4.66,791433,0
2016-07-08,4.73,4.96,4.68,4.94,1178214,0
2016-07-11,4.98,5.22,4.98,4.99,565518,0
2016-07-12,5.08,5.13,4.75,4.8,1023181,0
2016-07-13,4.82,4.86,4.71,4.74,914285,0
2016-07-14,4.73,4.92,4.69,4.89,530847,0
2016-07-15,4.87,5.14,4.87,5.1,438211,0
2016-07-18,5.1,5.28,5.06,5.23,289162,0
2016-07-19,5.15,5.24,5.07,5.1,589836,0
2016-07-20,5.05,5.085,4.85,5.01,259433,0
2016-07-21,5.02,5.124,4.85,4.86,449179,0
2016-07-22,4.84,4.97,4.79,4.95,347551,0
2016-07-25,4.88,4.98,4.87,4.91,209310,0
2016-07-26,4.9,5.2,4.869,5.19,269467,0
2016-07-27,5.24,5.46,5.215,5.4,568538,0
2016-07-28,5.35,5.395,5.23,5.33,347510,0
2016-07-29,5.3,5.45,5.26,5.31,592744,0
2016-08-01,5.25,5.29,5.05,5.08,2078292,0
2016-08-02,5.3,5.33,5.02,5.08,2790992,0
2016-08-03,5.15,5.21,4.98,5.2,4343590,0
2016-08-04,5.23,5.27,5,5.06,1751236,0
2016-08-05,5.07,5.14,5.03,5.1,1539257,0
2016-08-08,5.15,5.67,5.06,5.64,2547069,0
2016-08-09,5.6,6.02,5.5539,5.81,1234103,0
2016-08-10,5.84,6.018,5.785,5.84,580452,0
2016-08-11,5.85,5.91,5.78,5.79,615719,0
2016-08-12,5.8,5.81,5.67,5.69,243264,0
2016-08-15,5.69,5.9,5.67,5.78,334340,0
2016-08-16,5.85,5.87,5.69,5.73,324658,0
2016-08-17,5.76,5.76,5.5,5.56,252181,0
2016-08-18,5.57,5.785,5.56,5.59,389414,0
2016-08-19,5.55,5.5582,5.24,5.27,700271,0
2016-08-22,5.2,5.72,5.16,5.59,484492,0
2016-08-23,5.61,5.71,5.57,5.64,256169,0
2016-08-24,5.61,5.63,5.35,5.39,295946,0
2016-08-25,5.37,5.45,5.28,5.4,287234,0
2016-08-26,5.47,5.52,5.26,5.3,345809,0
2016-08-29,5.31,6.22,5.31,6.16,2791648,0
2016-08-30,6.16,7.27,6.15,7.23,4707814,0
2016-08-31,7.1,7.67,7.1,7.48,3895372,0
2016-09-01,7.44,7.72,7.36,7.63,1652676,0
2016-09-02,7.65,7.9135,7.61,7.87,1781821,0
2016-09-06,7.4,7.63,7.36,7.6,1496129,0
2016-09-07,7.63,7.75,7.55,7.75,927743,0
2016-09-08,7.75,7.81,7.54,7.7,652716,0
2016-09-09,7.74,7.74,7.24,7.38,1798727,0
2016-09-12,7.25,7.41,7.18,7.34,1197402,0
2016-09-13,7.12,7.22,6.78,6.99,1182353,0
2016-09-14,7.04,7.1401,6.94,7.02,526384,0
2016-09-15,6.96,7.22,6.85,7.13,550044,0
2016-09-16,7.07,7.08,6.91,7.01,713585,0
2016-09-19,7.01,7.17,7.01,7.1,516018,0
2016-09-20,7.18,7.279,6.885,7.02,236569,0
2016-09-21,7.1,7.27,7.04,7.22,501298,0
2016-09-22,7.33,7.45,7.29,7.34,410325,0
2016-09-23,7.36,7.4,7.18,7.2,456370,0
2016-09-26,7.18,7.24,7.04,7.06,345720,0
2016-09-27,7,7.16,6.86,7.16,322268,0
2016-09-28,7.26,7.28,7.19,7.23,743653,0
2016-09-29,7.2,7.32,7.03,7.12,723814,0
2016-09-30,7.16,7.22,6.96,7.2,507593,0
2016-10-03,7.29,7.31,6.97,7.01,378121,0
2016-10-04,6.98,7.08,6.89,6.92,356746,0
2016-10-05,6.99,7.14,6.94,7,580514,0
2016-10-06,6.91,7.0699,6.8595,6.98,280813,0
2016-10-07,7,7.07,6.85,6.9,400716,0
2016-10-10,6.97,7.16,6.78,6.81,521609,0
2016-10-11,6.7,6.815,6.56,6.64,471426,0
2016-10-12,6.64,6.69,6.5,6.58,389038,0
2016-10-13,6.5,6.5,6.18,6.22,717312,0
2016-10-14,6.26,6.28,6.12,6.16,543009,0
2016-10-17,6.2,6.3,6.05,6.15,473695,0
2016-10-18,6.2,6.35,6.125,6.35,642907,0
2016-10-19,6.35,6.45,6.3,6.3,527849,0
2016-10-20,6.25,6.325,5.75,5.85,1098116,0
2016-10-21,5.8,5.9,5.55,5.6,739093,0
2016-10-24,5.75,5.8,5.5,5.55,683992,0
2016-10-25,5.6,5.8,5.45,5.5,639474,0
2016-10-26,5.55,5.8,5.425,5.5,964490,0
2016-10-27,5.55,5.65,4.85,5.2,2214073,0
2016-10-28,5.35,5.5,5.2,5.25,604781,0
2016-10-31,5.35,5.35,5.15,5.25,563568,0
2016-11-01,5.25,5.35,4.95,5.1,1175005,0
2016-11-02,5.2,5.35,5.025,5.2,1257942,0
2016-11-03,5.15,5.3,5.05,5.15,594925,0
2016-11-04,5.2,5.3,5.15,5.3,291839,0
2016-11-07,5.6,5.65,5.35,5.55,931870,0
2016-11-08,5.45,5.65,5.4,5.55,1182078,0
2016-11-09,5.6,5.85,5.55,5.7,586598,0
2016-11-10,6,6.5,5.675,5.9,1207827,0
2016-11-11,6,6.2,5.75,6.1,795904,0
2016-11-14,6.15,6.3,5.95,6.05,1141883,0
2016-11-15,5.95,6.25,5.95,6.2,807358,0
2016-11-16,6.25,6.35,6.1,6.3,537178,0
2016-11-17,6.25,6.5,6.1,6.15,559412,0
2016-11-18,6.15,6.15,6.023,6.05,273219,0
2016-11-21,6.2,6.2,6,6.1,356416,0
2016-11-22,6.15,6.3,6,6.05,425529,0
2016-11-23,6.3,6.75,6.175,6.45,1466580,0
2016-11-25,6.5,6.616,6.35,6.4,162222,0
2016-11-28,6.35,6.35,6,6.05,502374,0
2016-11-29,6.15,6.25,5.9,6,603106,0
2016-11-30,6,6.2,5.95,6.1,565147,0
2016-12-01,6.05,6.35,6,6.35,805237,0
2016-12-02,6.25,6.55,6.175,6.45,503660,0
2016-12-05,6.55,6.8,6.4,6.65,1006140,0
2016-12-06,6.85,6.85,6.5,6.8,580591,0
2016-12-07,6.8,6.95,6.6,6.65,782653,0
2016-12-08,6.75,6.75,6.65,6.75,361967,0
2016-12-09,6.8,6.9,6.55,6.6,583865,0
2016-12-12,6.6,6.7,6.25,6.3,303643,0
2016-12-13,6.4,6.525,6.25,6.35,316248,0
2016-12-14,6.3,6.4,6.15,6.2,328241,0
2016-12-15,6.1,6.35,6.1,6.25,689047,0
2016-12-16,6.25,6.25,6.05,6.15,360792,0
2016-12-19,6.15,6.2,5.95,6,538384,0
2016-12-20,6.05,6.15,5.9,6.1,912609,0
2016-12-21,6.1,6.1,6,6.05,465917,0
2016-12-22,6.05,6.15,6,6.05,438854,0
2016-12-23,6.1,6.1,6,6.1,340555,0
2016-12-27,6.1,6.15,6.05,6.1,189986,0
2016-12-28,6.1,6.15,5.9,6,409214,0
2016-12-29,6,6.1,5.9,5.95,384613,0
2016-12-30,6,6,5.75,5.9,362703,0
2017-01-03,6,6.175,5.9,6.1,2248100,0
2017-01-04,6.2,6.3,6.15,6.3,727818,0
2017-01-05,6.3,6.35,6.15,6.3,369525,0
2017-01-06,6.35,6.375,6.25,6.3,200336,0
2017-01-09,6.3,6.3,6.15,6.2,359321,0
2017-01-10,6.3,6.65,6.3,6.65,513928,0
2017-01-11,6.65,6.7,6.5,6.65,741494,0
2017-01-12,6.7,6.95,6.6,6.6,751082,0
2017-01-13,6.65,7,6.65,6.85,939540,0
2017-01-17,6.9,7.1,6.85,7,642954,0
2017-01-18,6.95,7,6.85,6.9,413252,0
2017-01-19,6.85,7.05,6.6,7,716224,0
2017-01-20,6.95,7.1,6.75,7,466463,0
2017-01-23,7,7.075,6.85,6.9,468868,0
2017-01-24,7.05,7.3,6.925,7.3,1046825,0
2017-01-25,7.3,7.75,7.25,7.7,1322225,0
2017-01-26,7.7,7.8,7.45,7.65,853624,0
2017-01-27,7.65,7.8766,7.5,7.75,1299702,0
2017-01-30,7.7,7.8,7.325,7.55,785049,0
2017-01-31,7.65,7.65,7.255,7.5,555600,0
2017-02-01,7.5,7.95,7.5,7.85,742843,0
2017-02-02,7.9,7.95,7.45,7.5,1376924,0
2017-02-03,7.55,7.7,7.4,7.5,1009696,0
2017-02-06,7.5,7.6,7.35,7.4,668128,0
2017-02-07,7.4,7.55,7.35,7.45,645234,0
2017-02-08,7.5,7.55,7.35,7.45,769743,0
2017-02-09,7.5,7.75,7.5,7.55,904303,0
2017-02-10,7.65,7.8,7.5,7.55,942315,0
2017-02-13,7.7,8.65,7.55,8.2,3526245,0
2017-02-14,7.95,8.4,7.65,8.25,2097961,0
2017-02-15,8.2,8.3098,8,8.15,704479,0
2017-02-16,8.1,8.3,7.9,7.95,630663,0
2017-02-17,7.9,8.3,7.8,8.2,605557,0
2017-02-21,8.3,8.75,8.255,8.7,1533965,0
2017-02-22,8.75,8.85,8.45,8.55,1072185,0
2017-02-23,8.5,8.75,8,8.3,1350463,0
2017-02-24,8.05,8.2,7.9,8.1,603985,0
2017-02-27,8.05,8.5,8.05,8.35,1969311,0
2017-02-28,8.3,8.35,8.1,8.15,692787,0
2017-03-01,8.3,8.475,8.2,8.3,786621,0
2017-03-02,8.25,8.4,8.1,8.1,893112,0
2017-03-03,8.1,8.25,8.05,8.2,1175763,0
2017-03-06,8.05,8.0903,7.3,7.55,1241514,0
2017-03-07,7.55,7.7,7.3,7.6,899325,0
2017-03-08,7.65,7.8,7.3,7.5,921311,0
2017-03-09,6.55,7.2,6.35,6.85,4171677,0
2017-03-10,6.85,6.85,5.85,6.15,3116255,0
2017-03-13,6.1,6.35,5.75,6.3,2994831,0
2017-03-14,6.15,6.2,5.95,5.95,1369911,0
2017-03-15,6.05,6.1,5.6,5.95,2851814,0
2017-03-16,6,6.125,5.75,6.05,1358842,0
2017-03-17,6,6.15,6,6.1,1933905,0
2017-03-20,6.1,6.15,5.75,5.8,923040,0
2017-03-21,5.8,5.85,5.5,5.7,1355325,0
2017-03-22,5.75,5.775,5.35,5.55,1731980,0
2017-03-23,5.6,6.725,5.55,6.6,2431845,0
2017-03-24,6.6,6.75,6.15,6.2,1113568,0
2017-03-27,6.05,6.65,5.9,6.5,1470599,0
2017-03-28,6.5,6.9,6.35,6.85,1073983,0
2017-03-29,6.85,6.95,6.5,6.5,688945,0
2017-03-30,6.5,6.7,6.4,6.6,555547,0
2017-03-31,6.55,6.7,6.45,6.5,485435,0
2017-04-03,6.55,6.65,6.25,6.3,519639,0
2017-04-04,6.25,6.35,6,6.25,765931,0
2017-04-05,6.35,6.55,5.95,5.95,1098426,0
2017-04-06,5.95,6.075,5.9,5.95,561699,0
2017-04-07,5.95,6.05,5.95,6,325988,0
2017-04-10,6,6.05,5.8,6,926478,0
2017-04-11,5.95,6,5.8,6,728129,0
2017-04-12,5.9,5.9,5.6,5.6,1062838,0
2017-04-13,5.6,5.8,5.5,5.55,1916939,0
2017-04-17,5.6,5.65,5.375,5.45,1600397,0
2017-04-18,5.4,5.55,5.35,5.5,459574,0
2017-04-19,5.5,5.55,5.35,5.5,768364,0
2017-04-20,5.55,5.9,5.5,5.7,547059,0
2017-04-21,5.75,5.775,5.5,5.55,1019980,0
2017-04-24,5.75,5.8,5.5,5.6,987151,0
2017-04-25,5.7,6.2,5.65,6.1,1345276,0
2017-04-26,6.05,6.35,5.95,6.25,1065145,0
2017-04-27,6.85,7.25,6.175,6.55,2044267,0
2017-04-28,6.6,7,6.55,6.95,1687667,0
2017-05-01,6.95,7.25,6.8,7.15,2040312,0
2017-05-02,7.2,7.2,6.95,7.1,1779691,0
2017-05-03,7,7.2,6.8,7.05,1244542,0
2017-05-04,7.1,7.1,6.7,6.75,1503308,0
2017-05-05,6.75,6.9,6.45,6.65,845703,0
2017-05-08,6.6,6.8,6.45,6.55,419511,0
2017-05-09,6.55,6.75,6.5,6.6,725359,0
2017-05-10,6.6,6.7,6.45,6.5,618326,0
2017-05-11,6.55,6.65,6.4,6.4,568618,0
2017-05-12,6.45,6.5,6.35,6.35,519587,0
2017-05-15,6.45,6.55,6.4,6.5,655051,0
2017-05-16,6.55,6.55,6.35,6.45,396626,0
2017-05-17,6.4,6.4,6.125,6.2,515861,0
2017-05-18,6.25,6.35,6.05,6.1,566826,0
2017-05-19,6.1,6.45,6.1,6.3,365743,0
2017-05-22,6.3,6.75,6.2,6.4,736605,0
2017-05-23,6.35,6.55,6.35,6.5,383012,0
2017-05-24,6.5,7,6.4,6.6,647129,0
2017-05-25,6.7,6.85,6.4,6.4,663451,0
2017-05-26,6.4,6.9,6.3,6.65,627924,0
2017-05-30,6.6,7,6.6,6.85,1112210,0
2017-05-31,6.8,7,6.6,6.75,587045,0
2017-06-01,6.7,7,6.7,6.85,514515,0
2017-06-02,6.9,7.275,6.75,7.05,1172150,0
2017-06-05,7,7.15,6.95,7.1,477232,0
2017-06-06,7.05,7.35,6.95,7.05,895067,0
2017-06-07,7.05,7.15,7,7.05,566885,0
2017-06-08,7.05,7.25,6.9,7.15,836618,0
2017-06-09,7.2,7.25,7.025,7.15,540006,0
2017-06-12,7.1,7.4,7.1,7.35,970726,0
2017-06-13,7.45,7.6,7.25,7.3,888200,0
2017-06-14,7.35,7.35,6.9154,7,393080,0
2017-06-15,6.9,6.95,6.75,6.8,317832,0
2017-06-16,6.8,6.9,6.6,6.65,365007,0
2017-06-19,6.7,6.85,6.6,6.65,365223,0
2017-06-20,6.65,6.85,6.6,6.65,235233,0
2017-06-21,6.6,6.9,6.6,6.8,449766,0
2017-06-22,6.85,6.95,6.7,6.9,401882,0
2017-06-23,6.9,6.975,6.8,6.85,508639,0
2017-06-26,6.9,7,6.7,6.75,513672,0
2017-06-27,6.7,7.05,6.7,6.9,410199,0
2017-06-28,6.9,7,6.75,6.85,435366,0
2017-06-29,6.85,6.975,6.775,6.95,316641,0
2017-06-30,6.95,7.05,6.6,6.9,1045263,0
2017-07-03,6.85,6.9,6.7,6.85,448038,0
2017-07-05,6.8,7.05,6.75,7,464589,0
2017-07-06,7,7.1,6.875,6.95,441303,0
2017-07-07,6.95,7.5,6.7,7.3,1559152,0
2017-07-10,7.25,7.4,7.15,7.4,1168127,0
2017-07-11,7.4,7.95,7.3,7.85,4265376,0
2017-07-12,7.95,8.1,7.65,8.1,1692351,0
2017-07-13,8.15,8.5,8.05,8.45,2235823,0
2017-07-14,8.5,8.6,8.25,8.25,1905623,0
2017-07-17,8.4,8.75,8.1,8.25,1642529,0
2017-07-18,8.25,8.35,8,8.25,870028,0
2017-07-19,8.2,8.35,8.05,8.1,589317,0
2017-07-20,8.1,8.15,7.85,8.05,827411,0
2017-07-21,8,8.15,7.875,8,634596,0
2017-07-24,8.05,8.1,7.875,7.95,445981,0
2017-07-25,8.05,8.25,7.95,8,848887,0
2017-07-26,8.1,8.7,8.05,8.2,2459773,0
2017-07-27,8.9,8.9,7.9,8.55,3803722,0
2017-07-28,8.45,8.8,7.9169,8.2,4439527,0
2017-07-31,8.2,8.9,8.2,8.8,3690670,0
2017-08-01,8.85,8.95,8.25,8.35,2319751,0
2017-08-02,8.35,8.6,8,8.3,1912201,0
2017-08-03,8.25,9.2,8.05,8.65,8212602,0
2017-08-04,8.95,10.275,8.95,10.05,8212068,0
2017-08-07,10.05,10.2,9.675,10,2713629,0
2017-08-08,10,10.95,10,10.35,3031610,0
2017-08-09,10.3,10.45,10.055,10.35,1787440,0
2017-08-10,10.3,10.35,9.75,9.95,1912821,0
2017-08-11,9.9,10.075,9.505,9.65,2664006,0
2017-08-14,9.7,9.95,9.65,9.75,667656,0
2017-08-15,9.85,10.15,9.75,9.8,1818676,0
2017-08-16,9.9,10.4,9.9,10.2,843158,0
2017-08-17,10.2,10.4,10.018,10.15,836704,0
2017-08-18,10.1,10.35,9.85,10.1,551514,0
2017-08-21,10.15,10.45,10.05,10.15,538917,0
2017-08-22,10.15,10.3,10,10.15,634326,0
2017-08-23,10.1,10.525,10.05,10.45,628913,0
2017-08-24,10.45,10.65,10.25,10.3,996914,0
2017-08-25,10.4,10.5,10.25,10.3,543777,0
2017-08-28,10.3,10.4,10.05,10.25,326797,0
2017-08-29,10.2,10.55,10.1,10.4,524346,0
2017-08-30,10.4,10.65,10.35,10.45,1219628,0
2017-08-31,10.55,11.45,10.5,11.3,2085626,0
2017-09-01,11.45,11.7,11.3,11.55,1355982,0
2017-09-05,11.5,11.55,10.85,11.15,1107270,0
2017-09-06,11.2,11.45,11.1,11.45,996261,0
2017-09-07,11.35,11.4,11.1,11.25,539987,0
2017-09-08,11.15,11.15,10.65,10.85,812638,0
2017-09-11,11,11,10.65,10.75,680367,0
2017-09-12,10.8,10.875,10.2,10.6,1169440,0
2017-09-13,10.6,10.6514,10.2,10.3,869033,0
2017-09-14,10.25,10.35,9.5,9.85,2257980,0
2017-09-15,9.9,9.95,9.5,9.7,1411105,0
2017-09-18,9.7,9.845,9.55,9.6,630958,0
2017-09-19,9.7,10.225,9.6,10,1001023,0
2017-09-20,10.15,10.3,9.95,10.25,1023577,0
2017-09-21,10.2,10.65,10.1,10.35,1074913,0
2017-09-22,10.25,10.425,10.15,10.3,290205,0
2017-09-25,10.3,10.375,10.15,10.3,484566,0
2017-09-26,10.35,10.4,9.8,9.9,681002,0
2017-09-27,10,10.175,9.8537,10.05,418316,0
2017-09-28,9.95,10.425,9.9,10.2,675960,0
2017-09-29,10.3,10.35,10.2,10.25,405776,0
2017-10-02,10.3,10.475,10.25,10.3,794479,0
2017-10-03,10.4,10.7,10.3,10.55,824285,0
2017-10-04,10.6,11,10.55,10.9,1114184,0
2017-10-05,10.9,11.2,10.775,11.15,1323385,0
2017-10-06,11.1,11.45,10.95,11.35,810162,0
2017-10-09,11.35,11.35,11.05,11.2,666850,0
2017-10-10,11.25,11.25,10.5,10.6,1095185,0
2017-10-11,10.6,10.85,10.275,10.85,653563,0
2017-10-12,10.9,11.05,10.75,10.95,729779,0
2017-10-13,11.1,11.35,10.9,11.05,624694,0
2017-10-16,11.15,11.15,10.75,11,564662,0
2017-10-17,11.05,11.35,10.975,11.2,545950,0
2017-10-18,11.15,11.3,10.8,10.9,1102093,0
2017-10-19,10.85,10.85,10.4,10.75,466481,0
2017-10-20,10.8,10.9,10.7,10.85,356823,0
2017-10-23,10.95,10.95,10.6,10.75,387221,0
2017-10-24,10.8,10.915,10.7,10.75,445255,0
2017-10-25,10.7,10.7,10.305,10.4,1002196,0
2017-10-26,11.5,12.45,11.3,11.5,4773902,0
2017-10-27,11.6,12.2,11.25,12.15,2320213,0
2017-10-30,12.27,12.45,11.95,12.1,1049209,0
2017-10-31,11.3,11.5825,10.9,11.2,4378298,0
2017-11-01,11.45,11.75,11.05,11.1,13784742,0
2017-11-02,11.05,11.6,11,11.55,3515613,0
2017-11-03,11.55,11.6,11.3,11.55,1989360,0
2017-11-06,11.5,11.65,11.35,11.5,1008538,0
2017-11-07,11.5,11.6,11.075,11.15,2268151,0
2017-11-08,11.1,11.15,10.475,10.9,2288767,0
2017-11-09,10.75,10.75,9.9,10.15,3881536,0
2017-11-10,10.15,10.35,9.9,10.25,1752127,0
