Date,Open,High,Low,Close,Volume,OpenInt
2013-05-23,17.6,19.77,17.6,18.44,5820341,0
2013-05-24,18.88,18.88,18.33,18.69,500390,0
2013-05-28,18.72,18.72,17.65,17.78,423452,0
2013-05-29,17.69,17.69,16.64,17,393419,0
2013-05-30,16.99,17.5,16.89,17.07,122888,0
2013-05-31,17,17.3,16.8,17,198116,0
2013-06-03,17.09,17.11,16.8,17.11,107863,0
2013-06-04,17.47,17.47,16.81,17.02,88025,0
2013-06-05,16.78,17.01,16.65,16.68,56580,0
2013-06-06,16.65,16.65,16.12,16.36,202094,0
2013-06-07,16.31,16.79,16.31,16.56,213873,0
2013-06-10,16.64,16.64,16.44,16.5,109129,0
2013-06-11,16.35,16.51,16.11,16.29,139424,0
2013-06-12,16.32,16.35,15.43,15.83,253605,0
2013-06-13,15.83,15.83,15.5,15.62,115866,0
2013-06-14,15.59,15.69,15.31,15.45,71357,0
2013-06-17,15.99,16.34,15.75,15.83,350739,0
2013-06-18,15.9,15.96,15.7,15.92,149944,0
2013-06-19,15.98,15.98,15.78,15.78,24073,0
2013-06-20,15.79,15.86,15.41,15.5,58180,0
2013-06-21,15.58,15.61,15,15,116881,0
2013-06-24,14.84,14.84,14.25,14.43,178527,0
2013-06-25,14.49,15.12,14.49,14.92,100353,0
2013-06-26,15.13,15.22,14.56,14.74,93771,0
2013-06-27,14.9,15.37,14.9,15.32,135545,0
2013-06-28,15.43,16.16,15.2,15.73,745875,0
2013-07-01,15.87,16.46,15.7,16.22,63723,0
2013-07-02,16.17,16.47,15.93,16.05,74704,0
2013-07-03,16.03,16.09,15.9,16.03,22561,0
2013-07-05,16.1,16.1,15.16,15.61,93235,0
2013-07-08,15.71,15.91,15.61,15.83,30989,0
2013-07-09,15.85,16.39,15.76,16.29,27015,0
2013-07-10,16.36,16.83,16.23,16.73,93779,0
2013-07-11,16.87,17.35,16.85,17.35,72320,0
2013-07-12,17.3,17.67,17.06,17.66,77091,0
2013-07-15,17.67,18.1,17.65,17.77,209010,0
2013-07-16,17.75,17.75,17.02,17.32,53024,0
2013-07-17,17.34,17.84,17.01,17.58,74756,0
2013-07-18,17.62,17.73,17.41,17.63,49775,0
2013-07-19,17.45,18.49,17.41,17.87,122151,0
2013-07-22,17.86,18.45,17.86,18.15,23253,0
2013-07-23,18.16,18.45,18.09,18.25,27891,0
2013-07-24,18.4,18.59,18.2,18.52,386554,0
2013-07-25,18.58,19.46,18.42,19.44,296251,0
2013-07-26,19.32,19.78,18.89,19.7,128047,0
2013-07-29,19.7,19.8,19.21,19.42,30452,0
2013-07-30,19.58,19.85,19.38,19.77,69904,0
2013-07-31,19.89,19.89,19.58,19.64,62189,0
2013-08-01,19.76,19.84,19.31,19.53,44327,0
2013-08-02,19.46,20.14,19.39,20.03,52616,0
2013-08-05,20.03,20.55,20.01,20.45,54017,0
2013-08-06,20.48,20.62,19.21,19.83,83075,0
2013-08-07,19.7,19.86,19.44,19.86,68107,0
2013-08-08,21.8,24.12,21.35,23.78,463228,0
2013-08-09,24.09,25.39,24.07,25,408583,0
2013-08-12,24.72,28.07,24.72,28.04,447885,0
2013-08-13,29.07,30.45,29,30.15,827813,0
2013-08-14,30.25,30.25,28.38,28.76,456584,0
2013-08-15,28.48,28.49,27.31,27.66,241508,0
2013-08-16,27.85,30.26,27.85,30.18,232014,0
2013-08-19,30.2,31.45,29.22,29.47,276689,0
2013-08-20,29.57,30.39,28.25,29.91,199514,0
2013-08-21,29.76,30.72,29.59,30.33,122145,0
2013-08-22,30.31,32.97,30.31,32.48,276903,0
2013-08-23,32.68,34.69,32.68,33.9,289457,0
2013-08-26,34.03,35.69,34.03,35.36,211460,0
2013-08-27,34.13,34.39,32.79,32.93,247705,0
2013-08-28,33,33.64,32.05,32.96,123054,0
2013-08-29,32.88,32.98,32.06,32.07,131898,0
2013-08-30,32,32.29,30.16,30.62,304059,0
2013-09-03,31.2,31.59,30.75,30.99,118133,0
2013-09-04,31.06,32.1,30.95,31.49,204128,0
2013-09-05,31.52,31.76,30.88,31.4,95309,0
2013-09-06,31.56,31.56,30.67,30.74,121383,0
2013-09-09,31.28,33.27,31.2,32.71,291612,0
2013-09-10,33.06,33.7,32.33,33.61,133506,0
2013-09-11,33.46,35.2,32.89,35.02,147537,0
2013-09-12,35.01,35.59,33.66,34.82,118991,0
2013-09-13,34.71,34.9,33.45,34.65,104260,0
2013-09-16,35.25,35.47,33.19,34.32,156567,0
2013-09-17,34.19,34.45,33.54,33.96,136121,0
2013-09-18,33.9,34.23,33.38,33.97,144749,0
2013-09-19,34,34.61,33.13,33.46,209655,0
2013-09-20,33.37,33.74,32.68,32.97,386035,0
2013-09-23,32.9,33.64,32.24,32.88,159312,0
2013-09-24,33.01,36.34,33.01,35.51,298399,0
2013-09-25,35.47,39.9,35.47,39.89,535555,0
2013-09-26,39.99,41.25,37.11,37.26,508133,0
2013-09-27,37.26,38.57,36.68,37.22,196045,0
2013-09-30,36.63,37.03,35.8,36.63,169909,0
2013-10-01,36.63,38.14,36.63,37.33,117229,0
2013-10-02,37,37.41,36.05,37.09,204905,0
2013-10-03,36.86,37.39,36.01,36.37,139805,0
2013-10-04,36.48,37.3,36.48,36.9,91216,0
2013-10-07,36.52,36.6,36.05,36.14,61870,0
2013-10-08,36.06,36.39,32.51,33.21,226106,0
2013-10-09,32.92,33.48,31.9,33.04,170223,0
2013-10-10,33.75,35.3,33.38,34.87,136922,0
2013-10-11,35.2,36.61,35.2,36.39,90661,0
2013-10-14,35.92,36.69,35.38,36.21,65141,0
2013-10-15,36.28,37.32,36.28,36.73,90171,0
2013-10-16,36.98,38.12,36.53,37.57,143823,0
2013-10-17,37.59,39.51,37,39.22,156869,0
2013-10-18,39.69,40.91,37.81,38.21,201542,0
2013-10-21,38.19,38.64,36.27,36.52,123474,0
2013-10-22,36.57,37.22,34.34,35.84,229581,0
2013-10-23,35.83,37.6,35.42,36.8,119686,0
2013-10-24,36.98,37.69,36.88,37.43,54370,0
2013-10-25,37.58,38.78,37.57,38.45,116833,0
2013-10-28,38.05,38.25,36.36,37.56,233730,0
2013-10-29,34,37.63,32.27,36.86,591151,0
2013-10-30,36.67,36.74,33.93,34.17,307037,0
2013-10-31,34.04,35.32,34.01,34.86,92900,0
2013-11-01,34.28,35.21,33.76,35.12,150020,0
2013-11-04,35.33,35.33,33.51,33.72,224250,0
2013-11-05,33.45,35.18,32.34,34.62,599981,0
2013-11-06,36.41,39.73,35.24,39.16,3315220,0
2013-11-07,39.15,39.15,35.82,36.1,354194,0
2013-11-08,36,37.08,35.23,36.23,304135,0
2013-11-11,36.16,36.62,35.03,35.39,243137,0
2013-11-12,35.5,37.31,35.5,37.11,329004,0
2013-11-13,36.66,38.47,36.5,38.19,146741,0
2013-11-14,38.19,38.22,36.52,36.9,190748,0
2013-11-15,36.83,37.26,35.88,36.81,305839,0
2013-11-18,36.95,36.95,34.79,35.07,279386,0
2013-11-19,34.5,34.96,33.32,34.63,734073,0
2013-11-20,34.68,35.35,33.78,35.31,301999,0
2013-11-21,35.22,35.71,34.63,35.11,186145,0
2013-11-22,34.76,35.1,34.01,34.66,124784,0
2013-11-25,34.6,34.66,33.7,34.12,168634,0
2013-11-26,34,34.5,33.7,34.24,283086,0
2013-11-27,34.38,34.86,33.69,34.23,135455,0
2013-11-29,34.2,34.42,33.72,34.33,118106,0
2013-12-02,34.26,34.71,33.98,34.35,331033,0
2013-12-03,34.39,36.25,34.31,36.15,254200,0
2013-12-04,35.74,36.99,35.3,36.24,277242,0
2013-12-05,36.06,37.52,35.68,37.21,225867,0
2013-12-06,37.89,40.7,37.6,39.69,590461,0
2013-12-09,39.52,39.83,37.9,38.77,155004,0
2013-12-10,38.57,39.9,38.57,39.07,92462,0
2013-12-11,39,39.13,38,38.21,94517,0
2013-12-12,38.25,38.4,37.13,37.44,206787,0
2013-12-13,37.48,38.19,36.68,37.78,174237,0
2013-12-16,37.87,38.54,37.57,37.92,124996,0
2013-12-17,37.9,40.45,37.65,38.94,378147,0
2013-12-18,38.89,39.15,38.19,38.95,146811,0
2013-12-19,38.89,41.09,38.6,40.82,329153,0
2013-12-20,40.99,42.84,39.8,42.55,606775,0
2013-12-23,42.88,44.08,41.53,42.96,250195,0
2013-12-24,42.74,43.1,42.11,43.1,59310,0
2013-12-26,43.45,43.57,41.54,43.01,206015,0
2013-12-27,43.21,43.21,41.1,41.59,220151,0
2013-12-30,41.5,41.5,40.39,40.63,176273,0
2013-12-31,40.62,42.09,40.39,41.71,130277,0
2014-01-02,41.44,41.68,40.57,41,232626,0
2014-01-03,41.17,42.13,40.67,41,384341,0
2014-01-06,41.41,41.74,40.05,40.61,319309,0
2014-01-07,40.67,43.35,40.59,43,547263,0
2014-01-08,42.96,43.5,41.62,42.36,326161,0
2014-01-09,42.33,44.6,41.74,43.89,366535,0
2014-01-10,44.36,46.82,43.41,46.44,539768,0
2014-01-13,46.51,46.9,45.27,46.15,422935,0
2014-01-14,42.71,46.3,42.49,45.72,618275,0
2014-01-15,45.42,46.22,43.27,44.22,487730,0
2014-01-16,43.83,46.21,43.56,45.94,389751,0
2014-01-17,46.07,49.67,45.99,48.23,650485,0
2014-01-21,48.7,49.75,45.86,45.99,499743,0
2014-01-22,46,46.42,45.18,45.36,247655,0
2014-01-23,45,46.5,43.85,46.36,289482,0
2014-01-24,45.55,46.6,45.03,46.46,210809,0
2014-01-27,46.55,47.04,44.47,45.5,222574,0
2014-01-28,45.53,47.25,45.53,46.1,168015,0
2014-01-29,45.71,46.1,43.45,43.83,203784,0
2014-01-30,44.32,44.32,43.28,43.62,209605,0
2014-01-31,42.97,44.96,42.97,43.37,326045,0
2014-02-03,43.56,44.02,41.09,41.31,330690,0
2014-02-04,41.35,42.37,40.62,41.4,349543,0
2014-02-05,40.87,41.84,38.79,39.64,314177,0
2014-02-06,39.82,41.44,39.59,40.07,348183,0
2014-02-07,43.26,43.59,37.87,41.52,1325536,0
2014-02-10,41.37,42.14,41.15,41.32,339115,0
2014-02-11,40,40.31,38.15,39.71,1623367,0
2014-02-12,40.27,40.34,38.79,39.01,518241,0
2014-02-13,38.69,40.59,38.08,40,775667,0
2014-02-14,39.85,40.01,38.76,39.38,450082,0
2014-02-18,39.2,41.03,39.2,40.76,584904,0
2014-02-19,40.49,40.49,39.8,40.17,540653,0
2014-02-20,40.45,41,39.7,40.02,401600,0
2014-02-21,40.02,40.97,39.6,40.66,726768,0
2014-02-24,40.51,41,40.26,40.8,359820,0
2014-02-25,40.83,42.48,40.78,41.9,579092,0
2014-02-26,42.17,42.93,41.27,42.25,461840,0
2014-02-27,42.75,45.23,42.25,44.79,856461,0
2014-02-28,44.99,46,44.36,45.38,776510,0
2014-03-03,45.05,46.89,44.91,46.42,814048,0
2014-03-04,46.22,48.05,44.51,46.2,1136638,0
2014-03-05,46.24,48.94,45.87,48.88,817973,0
2014-03-06,48.65,49.9,47.53,48.95,707043,0
2014-03-07,48.87,48.95,47.73,48.41,261387,0
2014-03-10,47.46,47.72,44.76,45.73,623920,0
2014-03-11,45.89,47.35,44.5,45.24,782008,0
2014-03-12,44.85,45.39,44.18,45.09,567974,0
2014-03-13,45.11,45.77,44.23,44.62,564237,0
2014-03-14,44.56,45.07,44.3,44.47,579920,0
2014-03-17,44.58,44.98,44.27,44.42,309799,0
2014-03-18,44.59,44.85,44.1,44.49,235541,0
2014-03-19,44.7,45.25,44.03,44.55,239107,0
2014-03-20,44.37,44.97,43.38,43.46,286881,0
2014-03-21,43.61,44.52,41.51,41.72,575370,0
2014-03-24,41.7,41.7,38.74,39.78,1114331,0
2014-03-25,39.95,40.72,39.21,39.64,511585,0
2014-03-26,39.88,40.08,36.44,37.05,714000,0
2014-03-27,36.83,37.78,35.41,36.95,783932,0
2014-03-28,36.77,37.83,36.37,36.9,466688,0
2014-03-31,37.01,39.22,37.01,37.74,557812,0
2014-04-01,37.5,39.36,37.32,37.74,477347,0
2014-04-02,37.97,37.97,35.38,36.06,868071,0
2014-04-03,35.78,35.98,33.47,34.74,1011364,0
2014-04-04,34.9,35.32,30.52,31.29,823845,0
2014-04-07,30.87,31.87,30.14,30.26,659285,0
2014-04-08,30.36,32.53,30.35,31.84,502541,0
2014-04-09,31.78,34.58,31.56,34.44,1005497,0
2014-04-10,34.26,34.58,30.87,31.22,766628,0
2014-04-11,30.83,31.87,30.37,30.41,481937,0
2014-04-14,31.64,31.94,28.79,29.34,613141,0
2014-04-15,29.5,30.59,28.35,30.39,998401,0
2014-04-16,30.97,31.28,30.17,30.73,333961,0
2014-04-17,30.54,31.16,29.71,30.49,299214,0
2014-04-21,30.71,30.76,29.4,30.6,191060,0
2014-04-22,30.64,32.86,30.6,32.11,464821,0
2014-04-23,32.02,32.02,30.53,30.69,302364,0
2014-04-24,30.83,30.95,27.05,29.54,1793458,0
2014-04-25,29.35,29.35,25.79,25.95,963636,0
2014-04-28,26,26.49,22.23,23.49,2440622,0
2014-04-29,23.67,26.26,23.44,26.13,970916,0
2014-04-30,25.85,26.34,24.57,26.24,1126281,0
2014-05-01,26.15,27.02,26.02,26.8,847795,0
2014-05-02,26.93,29.18,26.81,27.6,1434458,0
2014-05-05,27.34,28.88,26.47,28.51,1118410,0
2014-05-06,25.22,27.83,24.01,24.83,2483424,0
2014-05-07,24.12,24.48,21.69,22,1552932,0
2014-05-08,21.66,22.58,21.13,21.74,859155,0
2014-05-09,21.53,22.31,21.22,22.07,371589,0
2014-05-12,22.14,23.99,22.14,23.48,542587,0
2014-05-13,23.5,23.95,22.78,23.25,532434,0
2014-05-14,22.78,23.43,21.59,21.8,742624,0
2014-05-15,21.7,21.79,20.18,20.68,883782,0
2014-05-16,20.8,21.12,19.81,20.92,1079183,0
2014-05-19,20.66,21.65,20.17,21.21,542754,0
2014-05-20,21.14,21.53,20.37,20.84,564092,0
2014-05-21,20.83,21.4,20.46,20.66,436417,0
2014-05-22,20.69,21.97,20.32,21.7,453846,0
2014-05-23,21.64,21.91,21.27,21.7,363366,0
2014-05-27,21.95,22.89,21.9,22.6,608283,0
2014-05-28,22.5,22.79,22.08,22.62,416086,0
2014-05-29,22.67,22.9,22.01,22.16,278579,0
2014-05-30,22.2,22.21,20.07,20.74,701632,0
2014-06-02,20.7,20.9,19.87,20.21,375188,0
2014-06-03,20.02,20.45,19.7,19.74,374341,0
2014-06-04,19.63,20.07,19.11,19.51,438791,0
2014-06-05,19.56,20.18,19.47,20.03,463110,0
2014-06-06,20.11,20.69,19.85,20.62,298194,0
2014-06-09,20.53,20.73,20.05,20.64,431719,0
2014-06-10,20.47,20.98,20.28,20.38,300500,0
2014-06-11,20.27,20.85,20.01,20.82,308176,0
2014-06-12,20.74,21.39,20.36,21.19,616132,0
2014-06-13,21.17,21.42,20.17,21.16,376528,0
2014-06-16,21.08,24.78,20.99,24.19,1131478,0
2014-06-17,24.05,24.95,23.52,24.61,553381,0
2014-06-18,24.71,24.74,23.3,23.44,602502,0
2014-06-19,23.66,23.7,22.79,23.4,733262,0
2014-06-20,23.55,23.63,22.95,23.44,840717,0
2014-06-23,23.53,24.34,23.4,23.85,368745,0
2014-06-24,23.88,24.45,23.72,23.95,382487,0
2014-06-25,23.86,26.61,23.71,26.18,793783,0
2014-06-26,26.23,27.15,26.08,26.44,559075,0
2014-06-27,26.44,27.1,26.15,26.59,1579991,0
2014-06-30,27,27.05,26.09,26.36,388160,0
2014-07-01,26.32,27.1,26.3,26.9,315867,0
2014-07-02,26.76,27.16,25.72,25.99,267100,0
2014-07-03,26.1,26.34,25.35,25.9,124111,0
2014-07-07,25.82,26.09,23.86,24.38,414107,0
2014-07-08,24.28,24.54,22.62,23.09,779019,0
2014-07-09,23.13,23.75,22.53,23.3,752965,0
2014-07-10,22.24,23.83,22.11,23.16,687964,0
2014-07-11,24.23,25.55,24.1,24.22,776867,0
2014-07-14,24.37,24.6,24.1,24.23,272140,0
2014-07-15,24.72,24.72,22.75,22.92,345076,0
2014-07-16,23.07,23.32,21.57,21.84,724662,0
2014-07-17,21.61,22.19,21.03,21.15,595293,0
2014-07-18,21.25,21.76,20.94,21.65,447530,0
2014-07-21,21.45,21.82,20.52,21.54,471054,0
2014-07-22,21.74,22.55,21.67,22.36,407855,0
2014-07-23,22.64,22.75,21.47,21.53,905653,0
2014-07-24,21.57,23.57,21.42,23.38,699525,0
2014-07-25,23,23.25,22.58,22.67,650279,0
2014-07-28,22.73,22.86,21.79,22.27,454987,0
2014-07-29,22.36,23.4,22.36,23.23,555852,0
2014-07-30,23.53,24.41,23.44,24.23,465705,0
2014-07-31,23.76,24.07,22.82,22.93,535858,0
2014-08-01,22.91,23.08,21.31,22.06,549855,0
2014-08-04,22.28,23.82,22,23.21,530005,0
2014-08-05,18.8,19.49,16.2,16.31,5189377,0
2014-08-06,17,17.25,16.37,16.76,1307463,0
2014-08-07,16.83,17,16.35,16.44,764490,0
2014-08-08,16.34,16.41,15.96,16.24,485985,0
2014-08-11,16.27,16.27,15.75,15.89,587484,0
2014-08-12,15.78,15.88,15.33,15.44,579953,0
2014-08-13,15.49,15.76,15.37,15.6,736024,0
2014-08-14,15.67,15.94,15.54,15.89,251184,0
2014-08-15,16.04,16.2,15.31,15.71,532057,0
2014-08-18,15.96,16.13,15.84,15.92,269300,0
2014-08-19,15.92,16.18,15.92,15.98,401312,0
2014-08-20,15.77,17.01,15.58,16.57,883043,0
2014-08-21,16.58,16.8,16.06,16.14,348721,0
2014-08-22,16.17,16.72,16.01,16.6,304992,0
2014-08-25,16.75,16.88,15.83,15.92,390043,0
2014-08-26,16,16.76,15.87,16.68,333844,0
2014-08-27,16.73,17,16.35,16.45,503916,0
2014-08-28,16.26,16.6,15.9,16.05,398984,0
2014-08-29,16.16,16.34,15.83,16.2,282091,0
2014-09-02,16.33,16.35,15.89,15.99,381838,0
2014-09-03,16.11,16.27,15.85,15.9,195082,0
2014-09-04,15.97,16.31,15.93,16.1,276462,0
2014-09-05,16.1,16.54,15.77,16.49,505180,0
2014-09-08,16.52,18.16,16.52,18.12,648131,0
2014-09-09,18.04,18.08,17,17.21,921143,0
2014-09-10,17.18,18.38,16.84,18.36,802824,0
2014-09-11,18.25,18.6,17.87,18.52,369398,0
2014-09-12,18.55,18.79,17.76,17.8,432185,0
2014-09-15,17.76,17.79,16.25,16.51,466017,0
2014-09-16,16.49,16.87,16.07,16.75,281631,0
2014-09-17,16.81,17.43,16.81,17.1,280583,0
2014-09-18,17.23,17.47,17.13,17.37,329591,0
2014-09-19,17.5,17.86,17.01,17.02,486266,0
2014-09-22,16.93,17.01,16.14,16.27,298291,0
2014-09-23,16.04,16.66,15.93,15.96,259927,0
2014-09-24,16,16.42,15.66,16.39,308831,0
2014-09-25,16.31,16.38,15.49,15.66,275767,0
2014-09-26,15.77,16.09,15.55,15.83,692403,0
2014-09-29,15.43,16.46,15.41,16.43,311089,0
2014-09-30,16.49,16.73,15.99,16.4,445073,0
2014-10-01,16.33,16.65,15.56,16.13,491073,0
2014-10-02,16.16,16.94,15.09,15.99,473612,0
2014-10-03,16.19,16.81,15.61,16.46,341823,0
2014-10-06,16.52,16.63,15.6,15.63,308528,0
2014-10-07,15.5,15.75,14.56,14.59,454198,0
2014-10-08,14.55,15,13.87,14.7,419372,0
2014-10-09,14.65,14.66,13.36,13.79,541822,0
2014-10-10,13.67,14.09,13.19,13.24,377204,0
2014-10-13,13.28,13.52,12.45,12.87,493921,0
2014-10-14,12.88,13.52,12.76,13.28,420042,0
2014-10-15,12.97,13.95,12.8,13.9,449394,0
2014-10-16,13.56,15.12,13.41,14.88,439888,0
2014-10-17,15.11,15.13,13.97,14,309543,0
2014-10-20,14,14.59,13.76,14.12,229844,0
2014-10-21,14.18,14.25,13.64,14.15,260457,0
2014-10-22,14.15,14.49,13.41,13.5,244272,0
2014-10-23,13.75,14.09,13.47,13.93,229503,0
2014-10-24,13.82,14.12,13.68,13.86,121872,0
2014-10-27,13.71,13.97,13.54,13.73,122965,0
2014-10-28,13.82,14.7,13.54,14.48,445811,0
2014-10-29,14.4,14.59,13.86,14.18,335714,0
2014-10-30,14.12,14.22,13.54,13.59,323724,0
2014-10-31,14.04,14.18,13.49,13.89,358584,0
2014-11-03,13.97,14.28,13.7,13.9,375227,0
2014-11-04,13.84,13.9,13.2,13.27,210288,0
2014-11-05,13.3,13.4,11.83,12.16,659239,0
2014-11-06,12.17,12.43,12,12.2,829073,0
2014-11-07,15.89,18.3,15.42,17.85,2720406,0
2014-11-10,17.84,18.82,16.43,18.34,880164,0
2014-11-11,18.3,18.72,17.63,18.5,580146,0
2014-11-12,18.33,18.85,18.01,18.76,410609,0
2014-11-13,18.83,19.49,18,18.9,850430,0
2014-11-14,18.97,19,18.54,18.85,318443,0
2014-11-17,18.75,19.59,18.01,18.04,333750,0
2014-11-18,18.22,18.69,17.9,18.29,253711,0
2014-11-19,18.22,18.22,17.29,17.33,214649,0
2014-11-20,17.12,17.92,17.01,17.85,228112,0
2014-11-21,18.18,18.46,17.27,17.46,343102,0
2014-11-24,17.55,18.06,17.47,18,325940,0
2014-11-25,17.99,18.22,17.52,17.7,273058,0
2014-11-26,17.66,18.09,17.5,18,165757,0
2014-11-28,17.79,18.35,17.5,17.6,183500,0
2014-12-01,17.51,17.53,17.05,17.12,318882,0
2014-12-02,17.11,18.05,17.03,17.78,287924,0
2014-12-03,17.8,18.4,17.66,17.95,199198,0
2014-12-04,18.34,18.4,17.65,17.89,210345,0
2014-12-05,17.93,19.59,17.86,19.52,360918,0
2014-12-08,19.3,19.56,19,19.04,280333,0
2014-12-09,19.29,20.1,18.75,19.86,652833,0
2014-12-10,19.69,20.3,19.6,20.01,289750,0
2014-12-11,20.05,21,19.72,20.06,292760,0
2014-12-12,19.62,20.46,19.6,19.98,243569,0
2014-12-15,20.14,20.82,19.93,20.07,244364,0
2014-12-16,20.03,20.46,19.6,19.7,255683,0
2014-12-17,19.81,20.81,19.51,20.64,273845,0
2014-12-18,20.93,20.93,20.53,20.69,286936,0
2014-12-19,20.73,22.17,20.5,21.98,509166,0
2014-12-22,22.1,22.1,21.08,21.56,265273,0
2014-12-23,21.72,21.99,21.34,21.76,168048,0
2014-12-24,21.98,22.47,21.69,21.95,234157,0
2014-12-26,22.12,22.37,21.85,21.94,131033,0
2014-12-29,21.83,22.13,21.27,21.54,227991,0
2014-12-30,21.39,21.49,20.96,21.28,128779,0
2014-12-31,21.5,22.02,21.27,21.58,192287,0
2015-01-02,21.7,21.86,20.72,21.54,240876,0
2015-01-05,21.36,21.72,20.44,20.71,249362,0
2015-01-06,20.8,21.22,19.39,19.99,202868,0
2015-01-07,20.14,20.53,19.9,20.52,146683,0
2015-01-08,20.92,21.58,20.42,21.49,155057,0
2015-01-09,21.47,21.86,20.94,21.75,168821,0
2015-01-12,21.72,22.19,20.94,21.15,129898,0
2015-01-13,10.05,10.49,9.03,9.83,9497864,0
2015-01-14,9.63,9.92,9.05,9.79,2870602,0
2015-01-15,9.88,9.88,9.25,9.5,1025327,0
2015-01-16,9.5,9.75,9.16,9.38,730346,0
2015-01-20,9.37,9.45,9.1,9.22,491152,0
2015-01-21,9.14,9.25,9,9.11,769992,0
2015-01-22,9.16,9.26,8.9,9.1,553386,0
2015-01-23,9.07,9.67,8.98,9.4,1472609,0
2015-01-26,9.43,10.01,9.37,9.96,1285615,0
2015-01-27,9.71,9.81,9.47,9.56,301191,0
2015-01-28,9.64,9.69,9.43,9.5,334650,0
2015-01-29,9.52,9.69,9.22,9.62,386036,0
2015-01-30,9.53,9.7,9.47,9.48,332623,0
2015-02-02,9.48,9.66,9.2,9.57,480186,0
2015-02-03,9.58,9.75,9.35,9.49,316917,0
2015-02-04,9.46,9.84,9.19,9.23,741937,0
2015-02-05,9.26,9.54,9.19,9.41,636166,0
2015-02-06,8.96,9,8.32,8.51,1675841,0
2015-02-09,8.5,8.62,8.22,8.32,695477,0
2015-02-10,8.49,8.86,8.34,8.76,487689,0
2015-02-11,9.19,9.49,8.96,9.06,592815,0
2015-02-12,9.19,9.37,9.03,9.06,573272,0
2015-02-13,9.15,9.7,9.06,9.69,494846,0
2015-02-17,9.66,9.74,9.39,9.48,345388,0
2015-02-18,9.44,10.13,9.4,9.81,460433,0
2015-02-19,9.68,9.87,9.53,9.64,265687,0
2015-02-20,9.61,9.9,9.6,9.79,302953,0
2015-02-23,9.74,9.8,9.28,9.44,265434,0
2015-02-24,9.46,9.79,9.44,9.76,262785,0
2015-02-25,9.7,9.89,9.62,9.69,196160,0
2015-02-26,9.67,10.14,9.51,10.09,339137,0
2015-02-27,10.03,10.24,9.83,9.89,288011,0
2015-03-02,9.89,10.13,9.66,9.86,331000,0
2015-03-03,9.75,9.8,9.37,9.43,288600,0
2015-03-04,9.38,9.92,9.27,9.91,232700,0
2015-03-05,9.92,10.27,9.75,10.25,312200,0
2015-03-06,10.12,10.4,9.68,9.76,278400,0
2015-03-09,9.73,9.83,9.36,9.68,260600,0
2015-03-10,9.55,9.61,9.25,9.43,290100,0
2015-03-11,9.47,9.72,9.22,9.57,270200,0
2015-03-12,9.64,9.81,9.37,9.63,189900,0
2015-03-13,9.88,11.04,9.76,10.87,678000,0
2015-03-16,10.97,11.34,10.59,10.92,506300,0
2015-03-17,10.85,11.26,10.75,11.16,355200,0
2015-03-18,11.02,11.52,10.85,11.34,422700,0
2015-03-19,11.31,11.63,11.05,11.44,279900,0
2015-03-20,11.52,11.7,11.2,11.38,717300,0
2015-03-23,11.38,11.43,11.16,11.4,251200,0
2015-03-24,11.38,11.42,10.65,10.76,437100,0
2015-03-25,10.8,10.8,10.12,10.52,445300,0
2015-03-26,10.45,10.56,10.19,10.28,203100,0
2015-03-27,10.29,10.47,9.86,9.91,273300,0
2015-03-30,9.95,10.06,9.69,10.04,164600,0
2015-03-31,9.99,10.03,9.66,9.69,196900,0
2015-04-01,9.65,9.65,9.02,9.5,329300,0
2015-04-02,9.47,9.66,9.43,9.56,200800,0
2015-04-06,9.49,9.91,9.49,9.63,251800,0
2015-04-07,9.65,10.17,9.65,10.12,343807,0
2015-04-08,10.14,10.31,9.9,10.09,219100,0
2015-04-09,10.11,10.24,9.65,9.8,154161,0
2015-04-10,9.82,9.99,9.7,9.9,92400,0
2015-04-13,9.93,10.29,9.79,9.9,186300,0
2015-04-14,9.94,11.91,9.76,10.55,1463300,0
2015-04-15,10.56,11.28,10.03,11.15,360449,0
2015-04-16,11.18,11.25,11,11,116355,0
2015-04-17,10.86,11.07,10.54,11.01,223100,0
2015-04-20,11.04,11.04,10.69,10.99,225889,0
2015-04-21,11.04,11.04,10.37,10.43,145009,0
2015-04-22,10.45,10.58,10.21,10.52,88238,0
2015-04-23,10.5,11.25,10.46,11.06,408600,0
2015-04-24,11.18,11.3,10.73,10.79,130800,0
2015-04-27,10.85,11.4,10.8,11.38,228100,0
2015-04-28,11.39,11.42,11.08,11.21,171700,0
2015-04-29,11.19,11.3,10.74,10.84,106300,0
2015-04-30,10.79,10.81,10.1,10.23,293600,0
2015-05-01,10.25,10.47,9.68,9.88,224000,0
2015-05-04,9.85,10.19,9.78,10.02,320800,0
2015-05-05,11.31,11.86,10.11,10.81,936400,0
2015-05-06,10.74,11.51,10.53,11.36,434425,0
2015-05-07,11.29,11.39,10.87,10.94,220735,0
2015-05-08,11.07,11.25,10.84,10.87,164900,0
2015-05-11,10.91,11.33,10.91,10.95,143000,0
2015-05-12,10.86,11.1,10.57,10.87,89048,0
2015-05-13,10.86,11.06,10.76,10.91,121400,0
2015-05-14,10.85,11.24,10.73,11.09,153600,0
2015-05-15,11.16,11.17,10.74,10.9,128930,0
2015-05-18,10.83,11.52,10.81,11.45,168202,0
2015-05-19,11.41,11.92,11.32,11.92,356200,0
2015-05-20,11.92,12,11.32,11.94,174200,0
2015-05-21,11.89,12.02,11.69,11.91,130200,0
2015-05-22,11.84,12.11,11.7,11.87,133200,0
2015-05-26,11.76,11.87,11.45,11.72,209897,0
2015-05-27,11.67,11.87,11.3,11.6,227900,0
2015-05-28,11.57,11.63,11.2,11.39,135361,0
2015-05-29,11.41,11.46,11.04,11.21,202500,0
2015-06-01,11.31,11.79,10.97,11.37,242200,0
2015-06-02,11.27,12.22,11.1,12.17,290194,0
2015-06-03,12.25,12.9,12.11,12.83,349100,0
2015-06-04,12.76,12.85,12.07,12.28,180500,0
2015-06-05,12.23,12.95,12.23,12.87,152300,0
2015-06-08,12.82,12.85,12.43,12.59,93800,0
2015-06-09,12.66,12.79,12.39,12.66,121221,0
2015-06-10,12.74,12.86,12.67,12.77,169581,0
2015-06-11,12.69,12.81,12.05,12.16,127465,0
2015-06-12,12.17,12.5,12.05,12.28,65000,0
2015-06-15,12.06,12.19,11.88,12.11,110500,0
2015-06-16,12.08,12.13,11.79,12.03,124400,0
2015-06-17,12.12,12.29,11.87,12.09,83100,0
2015-06-18,12.15,12.4,12.07,12.2,184200,0
2015-06-19,12.28,12.36,12.11,12.25,154300,0
2015-06-22,12.28,12.47,11.88,12.23,163100,0
2015-06-23,12.25,12.98,12.16,12.7,133559,0
2015-06-24,12.7,12.75,12.03,12.59,134900,0
2015-06-25,12.61,12.64,12.01,12.2,119600,0
2015-06-26,12.21,12.21,11.73,12.16,103600,0
2015-06-29,12.1,12.12,11.5,11.55,104300,0
2015-06-30,11.58,12.1,11.56,11.95,145063,0
2015-07-01,12.1,12.1,11.3,11.57,178400,0
2015-07-02,11.55,11.55,10.62,11.14,125500,0
2015-07-06,11.05,11.05,10.57,10.7,127100,0
2015-07-07,10.69,10.72,10.11,10.7,113500,0
2015-07-08,10.58,11.18,10.3,10.85,226900,0
2015-07-09,10.93,11.35,10.93,11.2,183000,0
2015-07-10,11.33,11.75,11.1,11.24,115000,0
2015-07-13,11.29,11.65,11.25,11.55,89800,0
2015-07-14,11.5,12,11.44,11.85,98604,0
2015-07-15,11.75,11.99,11.49,11.61,61322,0
2015-07-16,11.8,11.92,11.56,11.68,62200,0
2015-07-17,11.65,11.83,11.03,11.33,171100,0
2015-07-20,11.27,11.33,10.82,11.26,121600,0
2015-07-21,11.22,11.49,11.1,11.25,119000,0
2015-07-22,11.3,11.53,11.19,11.45,107400,0
2015-07-23,11.43,11.61,11.16,11.32,119000,0
2015-07-24,11.31,11.79,11.14,11.16,194600,0
2015-07-27,11.07,11.07,10.65,10.88,81600,0
2015-07-28,11.01,11.01,10.5,10.87,118800,0
2015-07-29,10.81,10.91,10.64,10.72,68100,0
2015-07-30,10.65,10.65,10.12,10.33,110600,0
2015-07-31,10.32,10.37,9.96,10.09,244500,0
2015-08-03,10.09,10.32,9.95,10.06,198228,0
2015-08-04,10.21,10.26,9.92,10.14,204700,0
2015-08-05,11.6,13.19,10.22,11.44,1290600,0
2015-08-06,11.41,12,11.26,11.59,417893,0
2015-08-07,11.48,11.93,11.38,11.54,230000,0
2015-08-10,11.63,11.95,11.53,11.77,187700,0
2015-08-11,11.61,11.9,11.51,11.63,122273,0
2015-08-12,11.54,11.89,11.25,11.75,113100,0
2015-08-13,12.05,12.31,11.91,12.11,213200,0
2015-08-14,12.06,12.24,11.95,12.1,166900,0
2015-08-17,11.98,12.03,11.76,11.93,135600,0
2015-08-18,11.97,11.97,10.97,10.99,185900,0
2015-08-19,10.95,10.96,10.43,10.48,200800,0
2015-08-20,10.35,10.62,10.17,10.37,392100,0
2015-08-21,10.18,10.66,9.85,10.5,414500,0
2015-08-24,9.9,10.48,9.19,9.83,294562,0
2015-08-25,10.11,10.29,9.79,9.88,322300,0
2015-08-26,10.12,10.55,9.79,10.51,441300,0
2015-08-27,10.61,10.97,10.38,10.84,220300,0
2015-08-28,10.79,11.69,10.74,11.27,507900,0
2015-08-31,11.22,11.82,11.16,11.38,230500,0
2015-09-01,11.14,11.42,11.02,11.1,194800,0
2015-09-02,11.23,11.37,11.03,11.28,130900,0
2015-09-03,11.35,11.35,10.98,10.99,178500,0
2015-09-04,10.89,11.07,10.78,10.95,120800,0
2015-09-08,11.13,11.48,11,11.19,137700,0
2015-09-09,11.29,11.45,11.06,11.2,141700,0
2015-09-10,11.15,11.25,10.77,10.8,151524,0
2015-09-11,10.72,11,10.69,10.98,82600,0
2015-09-14,10.98,11.26,10.57,10.79,118200,0
2015-09-15,10.77,10.89,10.66,10.8,115700,0
2015-09-16,10.85,10.96,10.63,10.81,128500,0
2015-09-17,10.81,11.2,10.67,11.13,178400,0
2015-09-18,10.95,11.29,10.88,11.23,238100,0
2015-09-21,11.32,11.43,11.12,11.18,94200,0
2015-09-22,11.04,11.16,10.72,11.03,287300,0
2015-09-23,11.08,11.12,10.59,10.64,110900,0
2015-09-24,10.54,10.6,9.61,10.27,300261,0
2015-09-25,10.39,10.55,9.88,10.01,254500,0
2015-09-28,9.97,10.35,9.87,10.01,163496,0
2015-09-29,10.05,10.16,9.53,9.75,149000,0
2015-09-30,9.86,10.07,9.73,9.94,180100,0
2015-10-01,9.96,10.11,9.27,9.32,248500,0
2015-10-02,9.23,9.86,9.01,9.81,118100,0
2015-10-05,9.91,10.24,9.78,10.17,116854,0
2015-10-06,10.19,10.39,9.92,10.08,110000,0
2015-10-07,10.16,10.42,10.04,10.34,106000,0
2015-10-08,10.27,10.27,9.52,9.89,254200,0
2015-10-09,9.93,10.1,9.79,9.93,75000,0
2015-10-12,9.85,9.86,9.43,9.59,97325,0
2015-10-13,9.56,9.81,9.5,9.52,104900,0
2015-10-14,9.54,9.83,9.33,9.4,102600,0
2015-10-15,9.42,9.57,9.37,9.48,178700,0
2015-10-16,9.53,9.6,9.35,9.39,165500,0
2015-10-19,9.33,9.42,9.2,9.34,134700,0
2015-10-20,9.34,9.48,9.2,9.45,213377,0
2015-10-21,9.46,9.46,9.01,9.09,137200,0
2015-10-22,9.39,9.71,9.23,9.39,138400,0
2015-10-23,9.53,9.55,9.26,9.28,137200,0
2015-10-26,9.29,9.37,9.1,9.25,228300,0
2015-10-27,9.21,9.32,8.73,9.05,230900,0
2015-10-28,9.11,9.13,8.89,9.07,274500,0
2015-10-29,9.07,9.22,8.9,8.93,198200,0
2015-10-30,8.93,9.07,8.71,8.72,180100,0
2015-11-02,8.75,9.65,8.75,9.18,262653,0
2015-11-03,9.23,9.35,9.03,9.19,256900,0
2015-11-04,9.17,9.45,9.17,9.2,257355,0
2015-11-05,9.49,9.72,9.08,9.09,146900,0
2015-11-06,10.97,13.34,10.6,13.18,2278500,0
2015-11-09,13.15,14.16,12.83,13.37,583918,0
2015-11-10,13.3,13.59,13.04,13.37,280000,0
2015-11-11,13.39,14,13.33,13.72,141400,0
2015-11-12,13.59,13.88,13.12,13.26,172500,0
2015-11-13,13.12,13.87,13.12,13.83,329200,0
2015-11-16,13.83,14.2,13.61,14.01,364300,0
2015-11-17,14.02,14.02,13.21,13.46,225200,0
2015-11-18,13.56,13.83,13.43,13.67,192200,0
2015-11-19,13.57,13.74,13.22,13.4,119400,0
2015-11-20,13.52,13.7,13.24,13.31,294600,0
2015-11-23,13.26,13.94,13.22,13.36,204600,0
2015-11-24,13.32,13.49,13.04,13.33,116200,0
2015-11-25,13.32,13.52,12.85,12.92,256700,0
2015-11-27,12.97,13.35,12.8,13.21,141100,0
2015-11-30,13.23,13.49,12.96,13.11,225800,0
2015-12-01,13.14,13.28,12.66,13.23,286375,0
2015-12-02,13.19,13.45,13.12,13.19,210681,0
2015-12-03,13.23,13.48,12.75,13,306473,0
2015-12-04,13,13.35,12.9,12.94,178700,0
2015-12-07,13.2,13.3,12.89,13,269000,0
2015-12-08,12.95,13.45,12.92,13.4,235362,0
2015-12-09,13.35,13.56,13.15,13.45,193700,0
2015-12-10,13.41,13.67,13.2,13.62,154900,0
2015-12-11,13.39,13.5,13.06,13.25,206500,0
2015-12-14,13.19,13.44,12.86,13.41,228725,0
2015-12-15,13.51,14.52,13.5,14.25,444800,0
2015-12-16,14.37,14.73,14.35,14.51,249100,0
2015-12-17,14.58,14.62,13.97,14.05,91800,0
2015-12-18,13.96,14.13,13.67,13.73,233800,0
2015-12-21,13.79,13.93,13.36,13.65,111700,0
2015-12-22,13.66,13.9,13.21,13.79,86673,0
2015-12-23,13.87,14.25,13.78,14.02,126000,0
2015-12-24,14.01,14.39,13.96,14.26,76429,0
2015-12-28,14.16,14.38,13.88,14.27,117985,0
2015-12-29,14.33,14.73,14.27,14.57,107091,0
2015-12-30,14.53,14.68,14.25,14.34,83861,0
2015-12-31,14.25,14.32,13.83,13.85,143516,0
2016-01-04,13.6,14.0165,13.26,13.67,188768,0
2016-01-05,13.8,14.07,13.15,13.57,204170,0
2016-01-06,13.34,13.71,13.16,13.51,100322,0
2016-01-07,13.24,13.35,12.38,12.52,212319,0
2016-01-08,12.61,13.399,12.61,12.94,192931,0
2016-01-11,12.99,13.25,12.54,13.22,237910,0
2016-01-12,13.38,13.64,12.63,13.23,172600,0
2016-01-13,13.29,13.3,12.001,12.39,186573,0
2016-01-14,12.42,12.86,12.07,12.65,129227,0
2016-01-15,12.27,12.65,11.9,12.57,234170,0
2016-01-19,12.75,12.92,12.01,12.21,182100,0
2016-01-20,12.03,12.93,11.65,12.69,229707,0
2016-01-21,12.71,12.8,12.01,12.26,125312,0
2016-01-22,12.5,12.77,12.43,12.52,111125,0
2016-01-25,12.43,12.49,12.21,12.36,87985,0
2016-01-26,12.37,12.38,12.01,12.12,74572,0
2016-01-27,12.06,12.19,11.53,11.59,137156,0
2016-01-28,11.69,11.75,11.41,11.64,126716,0
2016-01-29,11.62,12.49,11.62,12.23,93963,0
2016-02-01,12.17,12.55,11.76,12.49,162207,0
2016-02-02,12.3,12.5,11.83,11.9,171856,0
2016-02-03,11.97,11.97,11.26,11.44,148234,0
2016-02-04,11.41,12.01,11.31,11.82,224394,0
2016-02-05,13.39,14.295,11.39,11.62,642393,0
2016-02-08,11.45,11.45,10.77,10.84,188168,0
2016-02-09,10.72,11.35,10.54,10.77,202843,0
2016-02-10,10.86,11.48,10.71,11.03,122916,0
2016-02-11,10.85,11.5,10.59,11.44,148015,0
2016-02-12,11.66,11.84,11.32,11.37,127720,0
2016-02-16,11.62,11.72,11.17,11.19,202978,0
2016-02-17,11.33,11.72,11.06,11.66,170250,0
2016-02-18,11.64,11.64,10.99,11.23,121619,0
2016-02-19,11.21,11.345,10.9799,11.03,116505,0
2016-02-22,11.17,11.33,10.82,11.03,155153,0
2016-02-23,10.96,11.11,10.62,10.64,104296,0
2016-02-24,10.55,10.89,10.36,10.81,155306,0
2016-02-25,10.76,10.85,10.5,10.83,74307,0
2016-02-26,10.82,10.98,10.8,10.9,79282,0
2016-02-29,10.92,10.9408,10.53,10.63,140504,0
2016-03-01,10.7,11.1195,10.5,10.75,164032,0
2016-03-02,10.75,11.29,10.67,11.28,167232,0
2016-03-03,11.24,11.64,11.21,11.54,102779,0
2016-03-04,11.52,12.03,11.36,11.9,88249,0
2016-03-07,11.8,12.21,11.6,12.09,167863,0
2016-03-08,11.88,12.24,11.8101,12,159957,0
2016-03-09,11.94,12.17,11.77,12.04,53919,0
2016-03-10,11.97,12.03,11.33,11.42,91780,0
2016-03-11,11.44,11.45,10.88,10.99,148900,0
2016-03-14,11.08,11.17,10.445,10.86,195355,0
2016-03-15,10.85,11.19,10.4,10.43,172334,0
2016-03-16,10.43,10.905,10.43,10.79,81239,0
2016-03-17,10.75,11.08,10.69,10.89,157173,0
2016-03-18,10.98,10.99,10.52,10.71,184791,0
2016-03-21,10.72,10.81,10.34,10.41,216249,0
2016-03-22,10.4,11.14,10.35,10.94,218591,0
2016-03-23,10.98,10.98,10.4,10.42,82168,0
2016-03-24,10.35,10.53,10.28,10.48,53114,0
2016-03-28,10.48,10.86,10.36,10.61,71180,0
2016-03-29,10.56,11.11,10.36,10.96,105541,0
2016-03-30,11.01,11.42,10.9,11.28,146530,0
2016-03-31,11.27,11.56,11.19,11.25,144044,0
2016-04-01,11.2,11.32,11.03,11.26,50836,0
2016-04-04,11.37,11.42,11.13,11.19,53620,0
2016-04-05,11.13,11.66,11.13,11.65,171532,0
2016-04-06,11.62,12.32,11.62,11.83,75226,0
2016-04-07,11.76,12.05,11.61,11.71,77110,0
2016-04-08,11.79,11.86,11.55,11.84,114459,0
2016-04-11,11.85,12.05,11.72,11.77,122341,0
2016-04-12,11.77,12.1,11.33,12.06,155003,0
2016-04-13,12.04,12.41,12.01,12.39,134881,0
2016-04-14,12.3,12.68,12.24,12.53,168767,0
2016-04-15,12.55,12.7,12.4,12.5,88054,0
2016-04-18,12.4,12.6,12.39,12.49,116106,0
2016-04-19,12.47,12.62,12.22,12.52,104144,0
2016-04-20,12.57,12.57,12.2,12.31,47440,0
2016-04-21,12.36,12.45,12.26,12.38,50149,0
2016-04-22,12.3,12.46,12.17,12.29,45389,0
2016-04-25,12.31,12.69,12.1,12.57,171444,0
2016-04-26,12.58,12.7,12.395,12.5,168421,0
2016-04-27,12.46,12.73,12.32,12.64,111043,0
2016-04-28,12.72,13.06,12.46,12.59,171616,0
2016-04-29,12.6,12.76,12.29,12.46,94079,0
2016-05-02,12.59,12.75,12.17,12.66,85100,0
2016-05-03,12.68,12.8,12.42,12.47,80703,0
2016-05-04,12.45,12.63,12.16,12.5,123737,0
2016-05-05,12.55,12.79,12.37,12.59,155368,0
2016-05-06,14.26,14.26,12.37,12.46,203865,0
2016-05-09,12.45,12.79,12.35,12.65,143727,0
2016-05-10,12.65,12.88,12.41,12.71,106823,0
2016-05-11,12.66,13,12.58,12.58,79041,0
2016-05-12,12.57,12.78,12.26,12.39,62567,0
2016-05-13,12.42,12.65,12.2,12.22,94762,0
2016-05-16,12.27,12.58,12.18,12.38,88053,0
2016-05-17,12.31,12.41,11.58,11.62,101627,0
2016-05-18,11.55,12.13,11.54,11.92,104308,0
2016-05-19,11.8,11.99,11.57,11.58,61868,0
2016-05-20,11.65,12.36,11.61,11.9,90802,0
2016-05-23,11.81,11.99,11.71,11.81,131812,0
2016-05-24,11.8,12.45,11.72,12.4,197241,0
2016-05-25,12.38,12.43,12.16,12.26,76123,0
2016-05-26,12.14,12.52,12.08,12.21,67519,0
2016-05-27,12.13,12.34,11.84,12.27,87184,0
2016-05-31,12.34,12.64,12.12,12.4,188917,0
2016-06-01,12.9,12.9,12.44,12.66,147301,0
2016-06-02,12.6,12.77,12.35,12.63,127512,0
2016-06-03,12.66,13.79,12.37,13.35,282769,0
2016-06-06,13.21,13.71,13.19,13.52,98780,0
2016-06-07,13.51,14.28,13.44,14.24,277367,0
2016-06-08,14.27,14.45,14.11,14.42,134884,0
2016-06-09,14.4,14.47,14.12,14.16,115752,0
2016-06-10,14,14.36,13.811,13.93,84348,0
2016-06-13,13.83,14.18,13.64,13.87,97961,0
2016-06-14,13.78,14.025,13.66,13.92,157734,0
2016-06-15,13.92,14.43,13.8,14.38,106838,0
2016-06-16,14.21,14.6,14.2,14.46,96493,0
2016-06-17,14.47,14.56,14.07,14.19,181312,0
2016-06-20,14.31,14.81,14.29,14.53,124978,0
2016-06-21,14.51,14.76,14.36,14.64,78130,0
2016-06-22,14.69,15,14.62,14.7,101977,0
2016-06-23,14.82,14.99,14.75,14.85,105670,0
2016-06-24,14.14,14.43,13.84,14.14,448895,0
2016-06-27,13.9,13.9,13.01,13.56,326822,0
2016-06-28,13.57,13.8,13.385,13.67,235907,0
2016-06-29,13.91,14.11,13.77,13.98,88789,0
2016-06-30,13.99,14.51,13.99,14.49,111865,0
2016-07-01,14.5,14.75,14.4,14.57,81394,0
2016-07-05,14.46,14.6,14.2066,14.28,67623,0
2016-07-06,14.24,14.61,14.21,14.51,79117,0
2016-07-07,14.55,14.7279,14.48,14.61,43509,0
2016-07-08,14.82,15.09,14.73,14.83,95717,0
2016-07-11,14.89,15.48,14.87,15.25,106395,0
2016-07-12,15.41,15.62,15.17,15.28,101875,0
2016-07-13,15.3,15.53,14.87,14.98,72643,0
2016-07-14,15.1,15.47,14.93,15.43,127947,0
2016-07-15,15.53,15.69,15.22,15.67,129798,0
2016-07-18,15.61,15.75,15.23,15.6,108928,0
2016-07-19,15.48,15.68,15.33,15.34,64749,0
2016-07-20,15.46,15.65,15.27,15.59,84892,0
2016-07-21,15.56,15.6,15.11,15.21,67094,0
2016-07-22,15.27,15.48,15.02,15.34,21291,0
2016-07-25,15.38,15.45,15.07,15.31,24319,0
2016-07-26,15.23,15.69,15.23,15.68,59714,0
2016-07-27,15.66,15.66,15.46,15.57,49140,0
2016-07-28,15.59,15.73,15.44,15.66,35612,0
2016-07-29,15.73,15.86,15.52,15.76,88829,0
2016-08-01,15.7,15.91,15.25,15.5,83856,0
2016-08-02,15.51,15.76,15.11,15.32,62921,0
2016-08-03,15.35,15.63,14.8405,15.61,62427,0
2016-08-04,15.58,15.76,15.31,15.71,65895,0
2016-08-05,13.77,14.075,12.71,13.49,541763,0
2016-08-08,13.5,13.5,13.05,13.05,153855,0
2016-08-09,13.07,13.25,13.06,13.11,74512,0
2016-08-10,13.07,13.42,13.05,13.24,126032,0
2016-08-11,13.28,13.3,13.08,13.12,40545,0
2016-08-12,13.14,13.24,12.95,12.97,125956,0
2016-08-15,12.96,13.12,12.87,12.88,124940,0
2016-08-16,12.85,12.93,12.7,12.71,113433,0
2016-08-17,12.7,12.7,12.25,12.36,135771,0
2016-08-18,12.27,12.59,12.13,12.58,109240,0
2016-08-19,12.53,12.53,12.2101,12.3,132115,0
2016-08-22,12.31,12.37,12.03,12.08,263143,0
2016-08-23,12.26,12.36,12.07,12.2,202117,0
2016-08-24,12.53,12.79,12.45,12.52,342420,0
2016-08-25,12.42,12.59,12.17,12.23,105328,0
2016-08-26,12.67,13.13,12.44,12.66,154227,0
2016-08-29,12.73,12.73,12.23,12.55,102123,0
2016-08-30,12.57,12.64,12.33,12.36,76004,0
2016-08-31,12.31,12.5,12.15,12.45,86323,0
2016-09-01,12.45,12.58,12.25,12.46,108725,0
2016-09-02,12.52,12.66,12.34,12.56,69378,0
2016-09-06,12.5,12.63,12.4,12.49,70594,0
2016-09-07,12.43,12.62,12.39,12.56,84061,0
2016-09-08,12.58,12.58,12.26,12.33,58663,0
2016-09-09,12.28,12.36,12.05,12.06,111349,0
2016-09-12,12.01,12.26,12,12.2,98178,0
2016-09-13,12.04,12.085,11.81,11.87,102055,0
2016-09-14,11.84,11.94,11.61,11.68,78632,0
2016-09-15,11.67,12.129,11.67,12.08,59780,0
2016-09-16,12.08,12.46,12,12.17,167985,0
2016-09-19,12.28,12.28,11.99,12.01,50556,0
2016-09-20,12.13,12.36,11.89,12.28,87712,0
2016-09-21,12.3,12.36,12.05,12.31,123680,0
2016-09-22,12.4,12.58,12.22,12.56,89346,0
2016-09-23,12.65,13,12.33,12.52,153344,0
2016-09-26,12.47,12.47,12.23,12.27,40163,0
2016-09-27,12.25,12.6,12.25,12.46,87808,0
2016-09-28,12.46,12.46,12.3,12.41,46604,0
2016-09-29,12.43,12.51,12.21,12.3,57111,0
2016-09-30,12.36,12.99,12.28,12.93,162306,0
2016-10-03,12.86,12.92,12.52,12.86,79094,0
2016-10-04,12.87,13.04,12.775,12.83,64587,0
2016-10-05,12.81,12.85,12.61,12.68,67385,0
2016-10-06,12.62,12.75,12.5,12.61,48491,0
2016-10-07,12.46,12.54,12.34,12.34,35096,0
2016-10-10,12.4,12.73,12.3267,12.67,49138,0
2016-10-11,12.53,12.64,12.16,12.29,52423,0
2016-10-12,12.17,12.415,12.16,12.24,51818,0
2016-10-13,12.13,12.13,11.95,11.97,47806,0
2016-10-14,12.13,12.27,11.97,11.99,53319,0
2016-10-17,11.95,12.05,11.65,11.65,38731,0
2016-10-18,11.85,11.9,11.7,11.75,39931,0
2016-10-19,11.75,11.9,11.55,11.55,69694,0
2016-10-20,11.5,11.55,11.25,11.45,62432,0
2016-10-21,11.3,11.45,11.25,11.35,56247,0
2016-10-24,11.5,11.65,11.15,11.15,56268,0
2016-10-25,11.15,11.35,11.05,11.2,76484,0
2016-10-26,11.15,11.35,11,11,69982,0
2016-10-27,11.1,11.1,10.55,10.65,98357,0
2016-10-28,10.7,11.05,10.6,10.95,75636,0
2016-10-31,10.95,11.05,10.75,11,115013,0
2016-11-01,11.1,11.4,10.9,11.25,305012,0
2016-11-02,11.4,11.5,10.5,10.7,104300,0
2016-11-03,10.8,11,10.5,10.5,132185,0
2016-11-04,11,12.25,10.75,11.85,219484,0
2016-11-07,12,12.7,11.9,12.6,103186,0
2016-11-08,11.9,12.6,11.65,12.05,174354,0
2016-11-09,12,12.5,11.9,12.45,239036,0
2016-11-10,12.7,13.325,12.35,13.15,130902,0
2016-11-11,13.15,14.2,13.05,13.75,387593,0
2016-11-14,13.95,14,13.6,13.9,136492,0
2016-11-15,13.75,14.05,13.6,13.65,96956,0
2016-11-16,13.5,14,13.45,13.85,156419,0
2016-11-17,13.75,14.25,13.5001,13.95,103343,0
2016-11-18,14,14.25,13.65,14.25,78501,0
2016-11-21,14.15,14.75,14.1,14.4,67407,0
2016-11-22,14.35,14.75,14.35,14.75,83921,0
2016-11-23,14.6,14.7,14.05,14.5,110058,0
2016-11-25,14.4,14.95,14.4,14.85,37401,0
2016-11-28,14.7,14.9,14.35,14.4,54220,0
2016-11-29,14.55,14.8,14.3225,14.45,60612,0
2016-11-30,14.4,14.6,14.1,14.4,80257,0
2016-12-01,14.5,14.65,13.55,13.7,65413,0
2016-12-02,13.8,14.25,13.5,14.05,59952,0
2016-12-05,14.2,14.6,14.05,14.3,390757,0
2016-12-06,14.55,14.63,14.25,14.5,68146,0
2016-12-07,14.6,14.6,14.05,14.35,98391,0
2016-12-08,14.3,15.35,14.2,15,116520,0
2016-12-09,14.85,15.3,14.8,15.15,94120,0
2016-12-12,15,15.6,14.65,14.75,82038,0
2016-12-13,14.9,15.4,14.9,15.35,77779,0
2016-12-14,15.2,15.4,15,15.3,77426,0
2016-12-15,15.4,15.5,15.0455,15.4,95204,0
2016-12-16,15.45,15.85,14.75,14.85,204038,0
2016-12-19,14.95,15.45,14.8,15.35,57821,0
2016-12-20,15.5,15.6,15,15.35,122971,0
2016-12-21,15.25,15.25,14.7,15.05,95311,0
2016-12-22,15,15.05,14.65,14.9,65999,0
2016-12-23,14.9,15,14.65,14.95,59960,0
2016-12-27,14.85,15.2,14.75,14.9,46481,0
2016-12-28,14.85,14.95,14.4717,14.6,32735,0
2016-12-29,14.6,14.75,14.35,14.65,37126,0
2016-12-30,14.7,14.7,14.25,14.35,68478,0
2017-01-03,14.45,14.7,14.15,14.25,87030,0
2017-01-04,14.25,14.65,14.25,14.5,105233,0
2017-01-05,14.4,15,14.4,14.6,78782,0
2017-01-06,14.75,15,14.55,14.75,47463,0
2017-01-09,14.65,14.7999,14.4,14.6,40013,0
2017-01-10,14.55,15,14.475,14.9,66511,0
2017-01-11,14.8,15.15,14.7,15,37419,0
2017-01-12,14.85,14.95,14.3,14.55,39596,0
2017-01-13,14.7,15,14.6,14.9,30881,0
2017-01-17,14.75,14.75,14.35,14.45,41364,0
2017-01-18,14.5,14.95,14.4,14.8,133625,0
2017-01-19,14.85,14.95,14.35,14.4,48189,0
2017-01-20,14.4,14.5,14.2,14.25,50281,0
2017-01-23,14.15,14.7,14.15,14.6,41906,0
2017-01-24,14.6,14.85,14.3,14.8,46407,0
2017-01-25,15,15,14.55,14.7,33136,0
2017-01-26,14.75,14.75,14.45,14.65,25038,0
2017-01-27,14.65,14.65,14.1,14.2,31119,0
2017-01-30,14.2,14.2,13.7,13.75,54331,0
2017-01-31,13.6,14.05,13.45,13.85,46006,0
2017-02-01,13.95,14.1,13.55,13.9,198716,0
2017-02-02,13.85,14.5,13.7,14.25,63806,0
2017-02-03,14.4,14.4,14.15,14.2,43447,0
2017-02-06,14.15,14.15,13.6,13.6,49427,0
2017-02-07,13.7,13.85,13.5,13.55,49964,0
2017-02-08,13.5,13.65,13.25,13.35,59064,0
2017-02-09,13.35,14.7,13.35,14.25,162744,0
2017-02-10,10.65,11.25,10.5,10.85,1108478,0
2017-02-13,11.1,11.25,10.55,10.9,295182,0
2017-02-14,10.8,10.95,10.6,10.8,261896,0
2017-02-15,10.8,10.85,10.55,10.65,199555,0
2017-02-16,10.7,10.75,10.5,10.55,204644,0
2017-02-17,10.8,11.3,10.6,11.2,326469,0
2017-02-21,11.2,11.55,10.9,11,190074,0
2017-02-22,10.95,11.2,10.8,10.8,143499,0
2017-02-23,10.8,11.05,10.55,10.6,233771,0
2017-02-24,10.5,11.2,10.5,11.15,147369,0
2017-02-27,11.05,11.2,10.75,10.75,66192,0
2017-02-28,10.85,10.85,10.6,10.75,123031,0
2017-03-01,10.95,10.95,10.6,10.65,76848,0
2017-03-02,10.7,11.05,10.5,11,140194,0
2017-03-03,10.9,11.05,10.6,10.65,90236,0
2017-03-06,10.65,10.7,10.35,10.35,139939,0
2017-03-07,10.35,10.95,10.35,10.8,167911,0
2017-03-08,10.8,10.8,10.5,10.55,125517,0
2017-03-09,10.5,10.55,10.4,10.45,141012,0
2017-03-10,10.55,10.65,10.2,10.45,146879,0
2017-03-13,10.5,10.6,10.35,10.55,161729,0
2017-03-14,10.5,10.6,10.3,10.5,113107,0
2017-03-15,10.5,10.7,10.5,10.65,132028,0
2017-03-16,10.65,11.1,10.625,11,180672,0
2017-03-17,10.95,11.2,10.9,11.05,596503,0
2017-03-20,11.05,11.15,10.9,10.9,96810,0
2017-03-21,10.95,11,10.7,10.75,98366,0
2017-03-22,10.75,10.8,10.55,10.7,99784,0
2017-03-23,10.65,10.95,10.65,10.75,234850,0
2017-03-24,10.8,11.2,10.8,10.85,148438,0
2017-03-27,10.7,10.95,10.6,10.8,67013,0
2017-03-28,10.75,10.95,10.6,10.65,135154,0
2017-03-29,10.65,11.15,10.65,11,125212,0
2017-03-30,11,11.2,10.9,11.15,113409,0
2017-03-31,11.2,11.2,11.1,11.15,95324,0
2017-04-03,11.15,11.15,10.8,10.9,174940,0
2017-04-04,10.85,11,10.7,10.95,151088,0
2017-04-05,10.95,11.0025,10.8,10.9,78214,0
2017-04-06,10.95,11.15,10.8,11.1,99962,0
2017-04-07,11.1,11.15,11.049,11.1,53519,0
2017-04-10,11.05,11.25,10.975,11.1,79104,0
2017-04-11,11.05,11.45,11.05,11.3,70695,0
2017-04-12,11.25,11.2625,11.05,11.15,63905,0
2017-04-13,11.1,11.45,11.1,11.3,189163,0
2017-04-17,11.25,11.5,11.25,11.45,74718,0
2017-04-18,11.35,11.4,11.1,11.35,96250,0
2017-04-19,11.35,11.5,11.3,11.35,76544,0
2017-04-20,11.35,11.8,11.275,11.75,128747,0
2017-04-21,11.65,11.8,11.55,11.75,67429,0
2017-04-24,11.8,11.949,11.55,11.65,133558,0
2017-04-25,11.8,11.9,11.65,11.7,110284,0
2017-04-26,11.7,11.95,11.686,11.8,135059,0
2017-04-27,11.85,11.9,11.6,11.75,71276,0
2017-04-28,11.75,12,11.6,11.8,71218,0
2017-05-01,11.85,11.9,11.7,11.85,65207,0
2017-05-02,11.85,11.95,11.75,11.9,36908,0
2017-05-03,11.8,11.925,11.6,11.8,56634,0
2017-05-04,11.85,11.9,11.6,11.8,110980,0
2017-05-05,11.5,12,11.45,11.5,100030,0
2017-05-08,11.4,11.85,11.4,11.8,54352,0
2017-05-09,11.25,11.8,11.25,11.6,121545,0
2017-05-10,11.5,11.9,11.3001,11.85,133064,0
2017-05-11,11.65,11.95,11.4329,11.7,88060,0
2017-05-12,11.75,12.05,11.5,12.05,113477,0
2017-05-15,12,12.105,11.725,11.8,50433,0
2017-05-16,11.75,11.85,11.4,11.55,113613,0
2017-05-17,11.4,11.6,11.15,11.45,136889,0
2017-05-18,11.4,11.5,11.2,11.45,104361,0
2017-05-19,11.45,11.55,11.35,11.45,73470,0
2017-05-22,11.5,11.6,11.35,11.5,36236,0
2017-05-23,11.5,11.6,11.35,11.5,50853,0
2017-05-24,11.55,11.7,11.4,11.5,56283,0
2017-05-25,11.55,11.65,11.45,11.5,51681,0
2017-05-26,11.5,11.55,11.4,11.5,42976,0
2017-05-30,11.5,11.5,11.357,11.45,59090,0
2017-05-31,11.45,11.5,11.3,11.4,60225,0
2017-06-01,11.3,12.05,11.25,12,121783,0
2017-06-02,12.05,12.1,11.8,11.9,57667,0
2017-06-05,11.9,12.35,11.8,12.15,100566,0
2017-06-06,12.1,12.185,11.9,12.05,53430,0
2017-06-07,12,12.15,11.9,12.05,56079,0
2017-06-08,12,12.2,11.9,12.2,52916,0
2017-06-09,12.2,12.3,11.75,11.9,108027,0
2017-06-12,11.9,11.95,11.7,11.75,65098,0
2017-06-13,11.8,11.8,11.625,11.7,62486,0
2017-06-14,11.75,12,11.7,11.75,49142,0
2017-06-15,11.6,11.85,11.55,11.75,29753,0
2017-06-16,11.6,11.8,11.55,11.6,110154,0
2017-06-19,11.6,11.7,11.5,11.6,54131,0
2017-06-20,11.5,11.7,11.5,11.5,38603,0
2017-06-21,11.5,11.65,11.425,11.45,51136,0
2017-06-22,11.5,11.65,11.3,11.55,39439,0
2017-06-23,11.55,11.7,11.5,11.65,174220,0
2017-06-26,11.65,11.7,11.4,11.55,57583,0
2017-06-27,11.55,11.85,11.4,11.45,78500,0
2017-06-28,11.5,11.75,11.45,11.6,38471,0
2017-06-29,11.65,11.65,11.3,11.5,58102,0
2017-06-30,11.5,11.7,11.35,11.55,49241,0
2017-07-03,11.55,11.65,11.301,11.65,61548,0
2017-07-05,11.65,11.65,11.4,11.5,58946,0
2017-07-06,11.5,11.6,11.35,11.45,59873,0
2017-07-07,11.55,11.55,11.35,11.45,37621,0
2017-07-10,11.4,11.65,11.35,11.45,58142,0
2017-07-11,11.5,11.6,11.4,11.6,64414,0
2017-07-12,11.6,11.75,11.4,11.45,67716,0
2017-07-13,11.45,11.55,11.3,11.4,61657,0
2017-07-14,11.4,11.5,11.2,11.3,48077,0
2017-07-17,11.35,11.4,11,11.05,66333,0
2017-07-18,11,11.2,11,11.05,35865,0
2017-07-19,11.1,11.4,11,11.2,45409,0
2017-07-20,11.2,11.25,11.05,11.1,15309,0
2017-07-21,11.15,11.2,10.7,10.8,136290,0
2017-07-24,10.75,10.9,10.6,10.6,73950,0
2017-07-25,10.6,10.85,10.6,10.75,51600,0
2017-07-26,10.8,10.8,10.65,10.75,23422,0
2017-07-27,10.75,10.8,10.35,10.35,43969,0
2017-07-28,10.3,10.45,10.25,10.4,26702,0
2017-07-31,10.35,10.7,10.15,10.5,76562,0
2017-08-01,10.6,11,10.45,10.95,96745,0
2017-08-02,10.9,10.9,10.25,10.35,51047,0
2017-08-03,10.35,10.5,10.2,10.25,74599,0
2017-08-04,10.25,10.3,10.05,10.09,74159,0
2017-08-07,10.1,10.1,10,10.05,43960,0
2017-08-08,10.05,10.55,10.05,10.15,104692,0
2017-08-09,10.05,10.3,9.9185,9.95,88070,0
2017-08-10,10,10,9.85,9.85,91203,0
2017-08-11,10.05,10.6,10.05,10.45,66722,0
2017-08-14,10.45,10.7,10.45,10.65,38575,0
2017-08-15,10.65,10.65,10.275,10.3,73071,0
2017-08-16,10.3,10.4,10,10.05,106733,0
2017-08-17,10.1,10.25,9.9,9.9,82829,0
2017-08-18,9.85,10.1,9.85,9.95,45358,0
2017-08-21,9.95,10,9.85,9.85,43528,0
2017-08-22,9.95,10.15,9.925,10.05,44530,0
2017-08-23,10,10.125,9.95,10,31472,0
2017-08-24,10.05,10.2,9.8,9.9,68821,0
2017-08-25,9.9,10.05,9.8,9.85,74897,0
2017-08-28,9.85,10.15,9.8,10.05,70593,0
2017-08-29,10,10.6,10,10.55,85173,0
2017-08-30,10.45,10.85,10.45,10.8,65773,0
2017-08-31,11.44,11.65,11.2,11.6,105409,0
2017-09-01,11.65,11.65,11.5,11.55,41444,0
2017-09-05,11.5,11.65,11.4,11.5,81408,0
2017-09-06,11.55,11.65,11.45,11.5,51475,0
2017-09-07,11.5,11.75,11.5,11.55,103973,0
2017-09-08,11.55,11.65,11.3,11.35,34977,0
2017-09-11,11.4,11.5,11.2,11.25,28276,0
2017-09-12,11.2,11.2,11,11.1,45669,0
2017-09-13,11,11.35,10.95,11,54298,0
2017-09-14,10.95,11,10.85,10.9,44088,0
2017-09-15,10.9,11.6,10.85,11.55,239336,0
2017-09-18,11.65,11.8884,11.6,11.75,60541,0
2017-09-19,11.8,11.85,11.5,11.65,50167,0
2017-09-20,11.6,11.65,11.35,11.45,68736,0
2017-09-21,11.5,11.6,11.15,11.45,67913,0
2017-09-22,11.35,11.5,11.1,11.15,77181,0
2017-09-25,11.15,11.2,10.8,11,78350,0
2017-09-26,11,11.1,10.8,10.9,39494,0
2017-09-27,10.9,11.35,10.8,11.3,75749,0
2017-09-28,11.25,11.55,11.2,11.5,37629,0
2017-09-29,11.45,11.55,11.35,11.5,48636,0
2017-10-02,11.5,11.85,11.5,11.85,140666,0
2017-10-03,11.9,12.15,11.85,11.9,45419,0
2017-10-04,11.85,12.25,11.85,12.05,111026,0
2017-10-05,12.1,12.225,11.95,12.1,40884,0
2017-10-06,12.1,12.25,12,12.1,19112,0
2017-10-09,12.2,12.45,11.95,11.95,52895,0
2017-10-10,12,12.15,11.85,11.95,44671,0
2017-10-11,12,12.2,12,12.15,38788,0
2017-10-12,12.15,12.4,12,12.25,35030,0
2017-10-13,12.25,12.55,12.15,12.5,43359,0
2017-10-16,12.65,12.65,12.1,12.35,39091,0
2017-10-17,12.25,12.3,11.85,11.85,50228,0
2017-10-18,11.95,11.9506,11.45,11.65,51862,0
2017-10-19,11.65,11.85,11.5,11.6,35938,0
2017-10-20,11.6,11.651,11.45,11.55,211108,0
2017-10-23,11.5,11.625,11.4,11.4,26857,0
2017-10-24,11.5,11.601,11.45,11.5,26835,0
2017-10-25,11.5,11.5,11.25,11.4,26595,0
2017-10-26,11.5,11.6,11.15,11.2,28012,0
2017-10-27,11.3,11.35,11.157,11.25,47436,0
2017-10-30,11.25,11.2778,10.95,11.05,52476,0
2017-10-31,11.15,11.4,11.15,11.25,155268,0
2017-11-01,11.25,11.35,10.95,10.95,45209,0
2017-11-02,10.95,11.05,10.8,10.95,126554,0
2017-11-03,10.7,10.7,8.6,8.95,281907,0
2017-11-06,9,9,8.65,8.75,339510,0
2017-11-07,8.75,9,8.45,8.7,163780,0
2017-11-08,8.8,8.8,8.5,8.55,113841,0
2017-11-09,8.75,8.9,8.5,8.75,128507,0
2017-11-10,8.65,8.7,8.45,8.5,76067,0
