Date,Open,High,Low,Close,Volume,OpenInt
2013-06-21,16,16.72,15.39,16,8547353,0
2013-06-24,15.41,15.65,14.17,14.27,1504420,0
2013-06-25,14.8,15.134,14.71,14.91,632948,0
2013-06-26,15.22,15.22,14.35,14.5,523074,0
2013-06-27,14.36,14.502,13.61,14,1065047,0
2013-06-28,14.18,14.22,13.63,13.97,1140002,0
2013-07-01,14.25,14.26,13.6,13.7,256709,0
2013-07-02,13.52,13.796,12.9,13.19,938501,0
2013-07-03,13.25,13.25,12.76,13,341446,0
2013-07-05,13.2,13.346,12.71,13.23,318910,0
2013-07-08,13.1,13.32,12.98,13,360255,0
2013-07-09,12.82,13.18,12.69,12.7,634840,0
2013-07-10,12.6,12.76,12.34,12.45,718919,0
2013-07-11,12.6,13.15,12.6,13.09,918241,0
2013-07-12,13.29,14.05,12.9,13.99,955196,0
2013-07-15,14.05,14.35,13.99,14,437396,0
2013-07-16,14.28,14.29,12.87,13.3,2343462,0
2013-07-17,13.43,13.48,12.9,13.02,674247,0
2013-07-18,13.2,13.35,13,13.26,300403,0
2013-07-19,13.27,13.34,12.94,13.03,473859,0
2013-07-22,13.02,13.27,12.82,12.91,319215,0
2013-07-23,12.76,13.05,12.72,13.03,341796,0
2013-07-24,13.01,13.05,12.5,12.59,343163,0
2013-07-25,12.51,12.79,12.45,12.54,162109,0
2013-07-26,12.5,12.73,12.26,12.33,224129,0
2013-07-29,12.35,12.46,12.01,12.17,351734,0
2013-07-30,12.3,12.36,12.02,12.09,237724,0
2013-07-31,12.18,12.18,11.8,12.03,448043,0
2013-08-01,12.1,12.2,11.91,12.05,310152,0
2013-08-02,12.33,12.33,11.98,12.04,106776,0
2013-08-05,12,12.69,11.96,12.63,526000,0
2013-08-06,13.2,13.24,12.66,12.87,625743,0
2013-08-07,13.65,13.89,12.66,12.77,1421723,0
2013-08-08,12.98,13.03,11.85,11.98,675912,0
2013-08-09,12,12.08,10.9,11.02,1024142,0
2013-08-12,11.02,11.179,10.395,10.45,821470,0
2013-08-13,10.57,10.88,10.41,10.76,900573,0
2013-08-14,10.69,11.77,10.58,11.15,895061,0
2013-08-15,11.07,11.98,11.07,11.39,503231,0
2013-08-16,11.36,11.47,11.07,11.33,255363,0
2013-08-19,11.2,11.34,10.67,10.75,253534,0
2013-08-20,10.93,11.2,10.16,10.17,809520,0
2013-08-21,10.17,10.236,9.71,9.98,1518152,0
2013-08-22,10,10.28,9.79,10.24,230749,0
2013-08-23,10.43,10.43,10.12,10.29,537372,0
2013-08-26,10.34,10.39,10.11,10.27,277461,0
2013-08-27,10.18,10.255,10.1,10.178,351085,0
2013-08-28,10.23,10.86,10.2,10.73,608815,0
2013-08-29,11.1,11.44,10.87,11.22,881317,0
2013-08-30,11.45,11.49,11.07,11.3,362140,0
2013-09-03,11.89,11.9,11.05,11.29,456680,0
2013-09-04,11.45,11.54,11.18,11.33,199316,0
2013-09-05,11.55,12.02,11.24,11.76,784411,0
2013-09-06,12,12.29,11.7,11.89,805720,0
2013-09-09,11.97,12.35,11.8,12.04,360021,0
2013-09-10,12.29,12.36,12.07,12.25,543778,0
2013-09-11,12.41,13.75,12.28,13.57,3045325,0
2013-09-12,14.03,14.98,13.75,13.95,3626983,0
2013-09-13,14.47,15.23,14.07,15.11,1949508,0
2013-09-16,15.42,15.8,14.79,15.22,1983470,0
2013-09-17,15.22,15.78,15,15.73,1593236,0
2013-09-18,15.67,16.49,15.6,16.45,1463642,0
2013-09-19,17.01,19.11,16.8,18.01,2306891,0
2013-09-20,18.37,19.18,18.01,18.57,2377822,0
2013-09-23,19,19.1,17.29,18.34,1784146,0
2013-09-24,18.1,18.75,17.83,17.98,1033000,0
2013-09-25,18.42,19,18.18,18.46,1343400,0
2013-09-26,18.66,19.8,18.25,18.99,2196500,0
2013-09-27,19.02,19.18,18.49,18.56,697900,0
2013-09-30,18.12,18.23,17.41,17.77,2456433,0
2013-10-01,18,18.03,16.56,17.06,1232292,0
2013-10-02,16.9,17.91,16.85,17.5,672823,0
2013-10-03,17.4,17.63,16.76,17.12,420362,0
2013-10-04,17.07,17.64,17.07,17.15,551500,0
2013-10-07,17,17.25,16.62,16.95,842648,0
2013-10-08,17.04,17.55,16.89,17.15,825500,0
2013-10-09,17.29,17.29,16.05,16.2,963100,0
2013-10-10,16.39,17.24,16.38,17.14,784800,0
2013-10-11,17.13,17.4,16.8,16.92,392700,0
2013-10-14,16.75,16.8,16.34,16.68,350700,0
2013-10-15,16.75,16.99,16.24,16.37,473500,0
2013-10-16,16.42,17.03,16.4,16.94,561867,0
2013-10-17,16.97,17.84,16.8,16.95,765800,0
2013-10-18,17,17.29,16.31,16.69,538091,0
2013-10-21,16.72,17.01,16.35,16.56,440900,0
2013-10-22,16.56,16.68,15.46,15.97,771900,0
2013-10-23,15.86,16.1,15.52,16.09,592200,0
2013-10-24,16.1,16.28,15.9,16.15,220400,0
2013-10-25,16.35,16.8,16.08,16.23,467247,0
2013-10-28,16.51,18.38,16.5,17.86,1496028,0
2013-10-29,18.4,18.65,17.76,17.83,857400,0
2013-10-30,17.88,17.98,17.57,17.84,353800,0
2013-10-31,17.79,19.2,17.42,18.64,1946105,0
2013-11-01,19.1,19.49,18.6,18.67,1092900,0
2013-11-04,19,19.11,18.07,18.25,664700,0
2013-11-05,18.46,18.68,17.65,18.59,589919,0
2013-11-06,18.57,18.61,17.6,18.04,635741,0
2013-11-07,18.45,18.535,17.41,17.53,524466,0
2013-11-08,17.48,19,17.11,18.75,1085000,0
2013-11-11,21.87,24.85,21.63,24.15,5988519,0
2013-11-12,24.35,25.88,23.56,24.91,3294725,0
2013-11-13,25.53,28.5,25.02,28.3,4300055,0
2013-11-14,30.5,31.55,27.4,28.8,7567500,0
2013-11-15,27.97,29.45,26.45,28.06,4344950,0
2013-11-18,28.15,28.45,24.87,24.9,4188225,0
2013-11-19,25.6,26.36,24.24,25.15,2471000,0
2013-11-20,25.82,27.75,25.61,27.64,2679406,0
2013-11-21,28.46,30.26,27.11,29.7,2867903,0
2013-11-22,30,30.24,27.75,27.78,2154100,0
2013-11-25,28,28.38,26.39,26.73,1170200,0
2013-11-26,26.55,28.2,26.31,27.49,928500,0
2013-11-27,27.5,27.9,26.55,26.93,600400,0
2013-11-29,27.14,27.14,26.41,26.67,292501,0
2013-12-02,27.27,31.65,27.27,31.31,4745255,0
2013-12-03,32,34.71,31.4,34.3,5694150,0
2013-12-04,33.83,35.77,32.28,34.34,4040300,0
2013-12-05,34.22,34.5,32.7,32.89,1676900,0
2013-12-06,33.86,33.98,31.8,32.89,1272000,0
2013-12-09,33.01,33.09,30.45,30.62,1947895,0
2013-12-10,30.59,31.4,29.71,31.06,1414216,0
2013-12-11,31.05,31.5,29.96,30.08,880855,0
2013-12-12,29.9,30.94,27.59,29.79,3406550,0
2013-12-13,29.19,30.44,28.26,29.27,1726700,0
2013-12-16,29.11,30,28.5,28.9,1036300,0
2013-12-17,28.76,32.48,28.56,30.74,3630800,0
2013-12-18,27.57,28.18,25.8,25.91,8159900,0
2013-12-19,27.01,27.45,25.33,25.54,5170830,0
2013-12-20,25.23,25.37,23.91,24.27,6114471,0
2013-12-23,24,24.96,23.72,24.08,3968155,0
2013-12-24,24.25,26.37,23.31,25.21,4525117,0
2013-12-26,26.21,27.3,25.55,26.64,5922950,0
2013-12-27,27.32,27.4,25.25,25.46,3354798,0
2013-12-30,25.75,25.79,24.5,25.59,2686870,0
2013-12-31,25.7,25.8,24.53,24.82,4989599,0
2014-01-02,24.85,25.1,24.12,24.38,2226363,0
2014-01-03,24.61,24.95,23.56,23.91,3233528,0
2014-01-06,24,25.31,23.37,23.88,3756710,0
2014-01-07,24.1,26.38,24.01,26.25,6660710,0
2014-01-08,26.42,26.9,23.81,23.92,7915463,0
2014-01-09,24.5,24.7,23.82,24.16,4079800,0
2014-01-10,24.16,24.25,22.25,22.72,6486922,0
2014-01-13,22.49,23.4,22.11,23.01,3093440,0
2014-01-14,23.05,23.44,22.53,23,2700982,0
2014-01-15,23,23.88,22.61,22.69,3279910,0
2014-01-16,22.45,23.16,22.13,23.01,2533900,0
2014-01-17,22.99,24.3,22.83,23.38,4658300,0
2014-01-21,23.9,25.2,23.49,24.7,5250971,0
2014-01-22,24.94,25.42,24.21,25.14,5242762,0
2014-01-23,24.1,24.19,23,24.04,3119882,0
2014-01-24,23.58,24.25,23.11,23.22,3092000,0
2014-01-27,23.78,23.83,20.66,21,4692600,0
2014-01-28,21.13,21.31,20.71,21,2052889,0
2014-01-29,20.58,21,19.8,20.16,3309240,0
2014-01-30,20.85,22.08,20.2,21.34,4371875,0
2014-01-31,20.9,21.26,20.35,20.39,1771200,0
2014-02-03,20.5,20.63,18.57,18.85,3686206,0
2014-02-04,19.28,19.7,18.95,19.32,1987386,0
2014-02-05,19.11,19.5,18.18,19.22,2896412,0
2014-02-06,19.49,20.1,19.2,19.77,1651857,0
2014-02-07,19.92,20.98,19.31,20.82,3567590,0
2014-02-10,21.14,21.34,20.55,20.9,1909729,0
2014-02-11,21,21.35,20.7,21.09,1963650,0
2014-02-12,21.09,21.65,20.95,21.58,1589498,0
2014-02-13,21.25,22.05,21.01,21.91,1973127,0
2014-02-14,22,22.52,19.77,19.87,5387591,0
2014-02-18,20.11,20.25,19.31,20,2229329,0
2014-02-19,20.65,21.49,20.47,20.56,3384307,0
2014-02-20,20.85,20.99,19.97,20.02,1920207,0
2014-02-21,20.01,20.29,19.89,20.03,1566861,0
2014-02-24,20.39,20.45,19.43,19.52,2100355,0
2014-02-25,19.56,20.54,19.46,20.45,2276473,0
2014-02-26,21.17,21.2,20.27,20.47,1951588,0
2014-02-27,20.5,21.52,20.27,21.3,1940297,0
2014-02-28,21.4,21.7,20.45,20.85,1807092,0
2014-03-03,20.35,20.75,20.03,20.65,1635865,0
2014-03-04,20.91,21.87,20.82,21.7,2849035,0
2014-03-05,22.22,24.43,22.02,24.35,7118470,0
2014-03-06,24.97,25,23.4,24.29,5200695,0
2014-03-07,24.97,25.04,23.8,24.8,4440099,0
2014-03-10,24.82,25.08,24.02,24.55,2995864,0
2014-03-11,24.66,24.9,23.51,23.67,3239036,0
2014-03-12,23.66,24.29,22.31,23.88,4088830,0
2014-03-13,23.75,23.75,21.52,21.99,10569002,0
2014-03-14,21.12,22.5,21.1,21.85,3081237,0
2014-03-17,21.93,22.77,21.72,22.55,2503399,0
2014-03-18,22.77,23.66,22.66,23.08,2213475,0
2014-03-19,23.14,23.5,22.46,22.69,1552992,0
2014-03-20,22.64,23.05,22.18,22.8,1349048,0
2014-03-21,22.95,23,21.72,21.93,4161361,0
2014-03-24,22,22.75,20.85,21.77,2017829,0
2014-03-25,21.84,22.03,21.1,21.86,2117578,0
2014-03-26,21.91,22.85,21.59,21.69,2469900,0
2014-03-27,21.6,21.86,21.06,21.17,1228812,0
2014-03-28,21.06,21.219,19.97,20.13,3103296,0
2014-03-31,20.25,20.63,19.73,20.54,2027756,0
2014-04-01,20.8,21.49,20.5,21.42,2822393,0
2014-04-02,21.37,22.5,21.12,22.13,3575922,0
2014-04-03,22.28,22.4,20.64,21.17,2711204,0
2014-04-04,21.46,21.46,19.9,20.27,2966526,0
2014-04-07,20.05,20.19,18.07,18.65,4937897,0
2014-04-08,19.1,19.1,18.09,18.13,2554549,0
2014-04-09,18.55,19.52,18.22,19.36,3347898,0
2014-04-10,20.98,21.4,19.37,19.56,7027244,0
2014-04-11,19.02,19.03,18.11,18.19,3149701,0
2014-04-14,18.45,18.65,16.44,16.79,5921842,0
2014-04-15,16.88,16.9,15.18,16.13,4999555,0
2014-04-16,16.44,17.08,15.81,16.99,3153240,0
2014-04-17,17.75,18.24,17.25,17.97,4301883,0
2014-04-21,18.27,19.28,18.1,19.11,3425730,0
2014-04-22,18.98,20.2,18.97,19.57,3150757,0
2014-04-23,19.79,20.53,19.54,19.75,3129948,0
2014-04-24,19.86,19.96,18.6,19.32,1766412,0
2014-04-25,18.99,18.99,17.9,18.25,2557180,0
2014-04-28,18.2,18.45,17.01,18.38,4196561,0
2014-04-29,15.39,15.46,12.85,13.12,19360120,0
2014-04-30,13.42,13.77,13.06,13.52,4245501,0
2014-05-01,13.51,13.64,12.92,13.31,3050415,0
2014-05-02,13.24,13.68,13.01,13.42,2295870,0
2014-05-05,13.43,14.08,13.12,13.66,3233553,0
2014-05-06,13.63,13.79,13.07,13.26,1701163,0
2014-05-07,13.22,13.5,11.8,12.68,2941204,0
2014-05-08,12.61,13.17,12.22,12.23,2159612,0
2014-05-09,12.12,12.25,11.66,11.93,3370825,0
2014-05-12,12.93,13.2,12.36,12.67,9648593,0
2014-05-13,13,13.06,12.24,12.84,3816602,0
2014-05-14,12.73,13.72,12.5,13.42,4678309,0
2014-05-15,13.23,13.35,12.6,12.99,2970823,0
2014-05-16,13.02,13.82,12.51,13.68,5231945,0
2014-05-19,14.31,15.12,14.31,14.48,6726940,0
2014-05-20,14.51,14.94,14.27,14.51,3034562,0
2014-05-21,14.42,15.44,14.42,15.25,3527769,0
2014-05-22,15.8,16.46,15.35,16.43,4115323,0
2014-05-23,16.37,16.74,15.76,16.38,3553634,0
2014-05-27,16.73,17.53,16.54,17.49,4189591,0
2014-05-28,17.17,17.75,16.56,17.68,2800354,0
2014-05-29,17.4,19.03,17.36,18.67,3240884,0
2014-05-30,18.5,18.85,17.4,18.09,4167450,0
2014-06-02,18.15,18.45,17.7,17.82,1598068,0
2014-06-03,17.62,18.275,17.1,18.08,1704149,0
2014-06-04,17.9,18.96,17.73,18.3,2332581,0
2014-06-05,18.42,19.15,18.12,18.15,3444700,0
2014-06-06,18.18,18.59,18.06,18.48,1975665,0
2014-06-09,18.5,19.36,18.32,19.29,3067684,0
2014-06-10,19.4,19.44,18.65,19.01,1782900,0
2014-06-11,18.81,18.99,18.45,18.68,1436787,0
2014-06-12,18.71,18.89,17.87,18.14,2633945,0
2014-06-13,17.97,18.19,17.52,18.09,1748665,0
2014-06-16,17.99,18.94,17.92,18.75,2177847,0
2014-06-17,18.66,19.42,18.46,18.92,2209920,0
2014-06-18,18.92,19.2,18.37,18.89,3077537,0
2014-06-19,18.99,19.32,18.7,18.954,2107696,0
2014-06-20,18.94,19,18.205,18.41,2709827,0
2014-06-23,18.35,19.82,18.25,19.49,3920400,0
2014-06-24,19.5,19.5,18.55,18.58,2550223,0
2014-06-25,18.6,19.28,18.42,19.24,1832715,0
2014-06-26,19.15,19.31,18.72,18.82,1232309,0
2014-06-27,18.74,19.14,18.64,18.97,7152904,0
2014-06-30,18.95,19.79,18.82,19.56,2001559,0
2014-07-01,19.6,19.6,18.91,18.95,2197622,0
2014-07-02,19.06,19.5,18.65,18.77,1738900,0
2014-07-03,18.97,19.1,18.85,18.98,473236,0
2014-07-07,18.97,19.08,18.05,18.12,1512586,0
2014-07-08,18.12,18.19,16.642,17.25,3079958,0
2014-07-09,17.24,17.5,16.81,17.03,1018088,0
2014-07-10,16.3,16.47,15.43,16.22,2230690,0
2014-07-11,16.28,16.879,15.855,16.58,1338713,0
2014-07-14,16.74,17.41,16.5,16.94,1159921,0
2014-07-15,16.94,17.22,16.08,16.2,1969557,0
2014-07-16,16.37,16.525,15.89,16.13,1510856,0
2014-07-17,15.99,16.47,15.84,16.05,1399461,0
2014-07-18,16.03,16.51,15.942,16.48,1079427,0
2014-07-21,16.31,16.78,16.01,16.61,924900,0
2014-07-22,16.74,17.79,16.61,16.94,1753883,0
2014-07-23,17,17.23,16.58,16.96,1169589,0
2014-07-24,17.01,17.05,16.622,16.87,1012531,0
2014-07-25,16.76,17.12,16.76,16.99,900761,0
2014-07-28,16.85,16.95,16.3,16.39,1247672,0
2014-07-29,16.45,17.15,16.29,16.74,1200273,0
2014-07-30,16.85,17.58,16.73,17.28,1339186,0
2014-07-31,17.08,17.12,16.21,16.21,1622641,0
2014-08-01,16.22,16.44,15.28,15.83,1647774,0
2014-08-04,15.94,16.41,15.68,16.24,1253270,0
2014-08-05,16.13,16.32,15.69,16.06,1141231,0
2014-08-06,16.05,16.07,15.41,15.69,1606033,0
2014-08-07,15.83,16.2,15.4,15.66,1526125,0
2014-08-08,15.76,16.01,15.45,15.97,1770762,0
2014-08-11,15.56,15.6,14.03,15.24,5224903,0
2014-08-12,15.08,15.16,14.35,14.51,1872890,0
2014-08-13,14.57,14.99,14.43,14.59,1581159,0
2014-08-14,14.56,14.8,14.48,14.8,1195028,0
2014-08-15,14.99,16.08,14.912,15.81,2735412,0
2014-08-18,16.09,16.59,15.92,16.36,1594276,0
2014-08-19,16.46,16.75,16.17,16.47,1297951,0
2014-08-20,16.41,17.2,16.38,16.79,1895730,0
2014-08-21,16.85,18.07,16.81,17.75,3753748,0
2014-08-22,17.7,17.84,17.1,17.65,1514794,0
2014-08-25,17.79,17.95,17.62,17.79,917817,0
2014-08-26,17.76,17.81,17.28,17.49,1184423,0
2014-08-27,17.53,17.81,17.14,17.19,1186203,0
2014-08-28,17.06,17.09,16.68,16.83,730685,0
2014-08-29,16.85,17.065,16.751,16.93,639023,0
2014-09-02,16.99,17.165,16.609,17.05,787833,0
2014-09-03,17.06,17.41,16.78,16.97,976935,0
2014-09-04,16.99,17.46,16.88,16.97,962131,0
2014-09-05,16.89,17.27,16.65,17.18,609287,0
2014-09-08,17.09,17.75,17.069,17.73,986765,0
2014-09-09,17.7,17.73,16.82,17,1070889,0
2014-09-10,17.01,17.15,16.5,16.98,881589,0
2014-09-11,17.52,18.85,17.52,18.58,4653012,0
2014-09-12,18.7,18.8,18.3,18.51,2203842,0
2014-09-15,18.44,18.85,18.23,18.25,1778027,0
2014-09-16,18.2,18.45,17.83,17.95,1386416,0
2014-09-17,18.4,18.75,18.17,18.47,1869512,0
2014-09-18,18.63,19.42,18.6,19.16,2944389,0
2014-09-19,19.25,19.48,18.36,18.69,3501109,0
2014-09-22,18.42,18.44,17.76,18,1928472,0
2014-09-23,17.84,18.98,17.74,18.85,2394818,0
2014-09-24,18.82,18.98,18.52,18.83,1337304,0
2014-09-25,18.74,18.81,17.76,17.79,1776208,0
2014-09-26,17.82,18.24,17.52,18.21,1071271,0
2014-09-29,17.78,18.07,17.31,17.5,1108859,0
2014-09-30,17.49,17.67,16.85,16.86,1319326,0
2014-10-01,16.84,16.85,15.78,16.19,2221225,0
2014-10-02,16.2,17.12,15.91,17.02,2158389,0
2014-10-03,17.21,17.82,17,17.39,1381841,0
2014-10-06,17.32,17.33,16.2,16.24,1462393,0
2014-10-07,16.05,16.4,16,16.01,1160212,0
2014-10-08,15.94,16.446,15.27,16.29,1839244,0
2014-10-09,16.26,16.5,15.25,15.4,1682925,0
2014-10-10,15.32,15.69,14.4,14.7,1925671,0
2014-10-13,14.77,15.21,14.5,14.78,1328503,0
2014-10-14,15,15.43,14.76,15.25,1128931,0
2014-10-15,14.97,16.59,14.7,16.3,2924443,0
2014-10-16,16.11,16.88,15.674,16.45,1333344,0
2014-10-17,16.75,16.89,15.83,15.92,1124722,0
2014-10-20,15.76,16.45,15.76,16.4,756409,0
2014-10-21,16.5,16.72,16.3,16.42,1705818,0
2014-10-22,16.4,16.7,15.88,15.92,843478,0
2014-10-23,16.13,16.59,15.81,16.39,1688200,0
2014-10-24,16.31,16.7,16.16,16.51,483933,0
2014-10-27,16.41,16.5,15.98,16.19,774809,0
2014-10-28,16.29,16.88,16.08,16.6,984243,0
2014-10-29,16.58,16.8,16.2,16.69,699401,0
2014-10-30,16.65,16.9,16.42,16.71,773843,0
2014-10-31,17.09,17.2,16.42,16.61,1011743,0
2014-11-03,16.61,17.2,16.43,16.63,635203,0
2014-11-04,16.62,16.8,16.41,16.65,462934,0
2014-11-05,16.8,16.86,16.06,16.33,572604,0
2014-11-06,16.33,16.58,16.15,16.31,494287,0
2014-11-07,16.28,17.01,16.2,16.64,1386848,0
2014-11-10,15.25,18.5,15.1,18.4,9177966,0
2014-11-11,18.06,18.55,17.35,18.19,3611777,0
2014-11-12,17.91,19.09,17.89,18.75,2527432,0
2014-11-13,18.81,18.811,17.59,17.88,1783484,0
2014-11-14,17.82,18.02,17.49,17.77,1052723,0
2014-11-17,17.76,17.8,16.98,17,1158033,0
2014-11-18,17.04,17.3,16.69,16.84,1027475,0
2014-11-19,16.9,16.9,16.13,16.2,1177801,0
2014-11-20,16.03,16.69,16.01,16.18,897765,0
2014-11-21,16.4,16.66,16.1,16.27,831210,0
2014-11-24,16.31,16.7,16,16.13,960345,0
2014-11-25,16.19,16.46,16,16.05,766401,0
2014-11-26,16.1,16.29,16,16.05,460273,0
2014-11-28,16.05,16.09,15.73,15.82,574189,0
2014-12-01,15.74,16.13,15.58,15.82,936131,0
2014-12-02,15.9,16.15,15.78,15.96,704035,0
2014-12-03,15.99,16.5,15.88,16.35,797633,0
2014-12-04,16.34,16.45,15.77,15.9,887684,0
2014-12-05,15.96,16.2,15.64,15.75,670066,0
2014-12-08,15.69,15.83,14.81,14.84,1783802,0
2014-12-09,14.62,15.42,14.48,15.39,1334599,0
2014-12-10,15.3,15.69,15.09,15.185,613651,0
2014-12-11,15.71,16.35,15.38,15.43,1497611,0
2014-12-12,15.17,15.85,15.17,15.46,655531,0
2014-12-15,15.54,15.9,15.21,15.35,897556,0
2014-12-16,15.28,15.82,15.04,15.05,1126255,0
2014-12-17,15.09,15.78,14.96,15.68,786455,0
2014-12-18,16.04,16.46,15.96,16.09,1545112,0
2014-12-19,16.07,16.5,16.05,16.45,1506684,0
2014-12-22,16.45,16.95,16.34,16.45,887452,0
2014-12-23,16.66,16.95,16.25,16.43,1300796,0
2014-12-24,16.28,16.68,16.28,16.48,324515,0
2014-12-26,16.55,16.92,16.44,16.53,566644,0
2014-12-29,16.44,16.74,16.3,16.62,680674,0
2014-12-30,16.54,16.82,16.443,16.67,563284,0
2014-12-31,16.7,16.75,16.23,16.53,695486,0
2015-01-02,16.6,16.8,16.14,16.66,653622,0
2015-01-05,16.41,16.55,16.02,16.14,815042,0
2015-01-06,16.12,16.26,15.08,15.38,1633526,0
2015-01-07,15.53,15.56,15,15.1,1043530,0
2015-01-08,15.3,15.48,14.88,15.38,1231984,0
2015-01-09,15.38,15.54,15.01,15.25,1326288,0
2015-01-12,15.2,15.23,14.6,15.02,1274145,0
2015-01-13,15.23,15.24,14.52,14.87,1440401,0
2015-01-14,14.61,14.8,14.25,14.74,959598,0
2015-01-15,14.81,15,14.14,14.25,1352100,0
2015-01-16,14.26,14.42,14,14.24,776069,0
2015-01-20,14.22,14.5,13.87,13.98,1089811,0
2015-01-21,13.91,14.21,13.55,13.61,1113607,0
2015-01-22,13.71,13.85,13.26,13.75,1427863,0
2015-01-23,13.7,14.16,13.52,14.15,1728311,0
2015-01-26,14.1,15.49,14,15.26,2174558,0
2015-01-27,15,15.25,14.45,15.1,1239073,0
2015-01-28,15.178,15.29,14.44,14.46,776984,0
2015-01-29,14.55,14.79,14.27,14.78,533693,0
2015-01-30,14.68,14.78,14.43,14.535,608860,0
2015-02-02,14.52,14.6,14.07,14.42,738404,0
2015-02-03,14.5,15,14.48,14.8,873351,0
2015-02-04,14.71,15.22,14.65,15.175,826744,0
2015-02-05,15.2,15.79,15.15,15.7,1013352,0
2015-02-06,15.74,16.42,15.61,16.14,1631931,0
2015-02-09,16.09,16.33,15.54,15.73,540366,0
2015-02-10,15.82,15.85,15.44,15.71,255222,0
2015-02-11,15.66,15.75,15.2,15.5,492748,0
2015-02-12,15.63,15.731,15.412,15.64,377147,0
2015-02-13,15.7,16.2,15.7,16.08,914796,0
2015-02-17,16.13,16.42,15.51,15.76,1211405,0
2015-02-18,15.69,15.88,15.61,15.64,393501,0
2015-02-19,15.61,16.26,15.6,15.94,663986,0
2015-02-20,15.94,16.46,15.6,16.22,3876719,0
2015-02-23,16.26,16.45,15.9,16.04,1384366,0
2015-02-24,16.04,16.6,16.04,16.58,1146725,0
2015-02-25,16.91,18.14,16.9,17.49,4687196,0
2015-02-26,18.75,18.92,17.61,18.2,4457416,0
2015-02-27,18.01,18.11,17.59,17.98,1213687,0
2015-03-02,17.9,18.65,17.78,18.43,1553800,0
2015-03-03,18,19.48,17.93,19.47,4027600,0
2015-03-04,19.47,19.88,19.33,19.63,1836900,0
2015-03-05,19.63,20.63,19.63,20.07,2529700,0
2015-03-06,20.18,20.54,19.73,20.21,1308100,0
2015-03-09,20.16,20.43,19.26,19.72,1483900,0
2015-03-10,19.37,19.64,18.88,19.27,1308400,0
2015-03-11,19.28,19.42,18.91,19.28,532600,0
2015-03-12,19.34,20.1,19.13,20.04,869900,0
2015-03-13,20,20.93,19.73,20.92,1203450,0
2015-03-16,20.15,20.99,19.9,20.93,1801900,0
2015-03-17,20.8,22,20.59,21.37,2942800,0
2015-03-18,21.13,21.71,20.94,21.14,939100,0
2015-03-19,20.99,21.52,20.68,21.08,757700,0
2015-03-20,21.11,21.36,20.81,20.91,742100,0
2015-03-23,20.77,21.21,20.51,20.71,687100,0
2015-03-24,20.65,20.71,19.5,19.51,2479600,0
2015-03-25,19.66,19.76,18.81,19.04,1400100,0
2015-03-26,18.9,19.1,18.52,18.81,789000,0
2015-03-27,18.84,19.24,18.83,19.11,561600,0
2015-03-30,19.29,19.66,18.93,19.09,714200,0
2015-03-31,18.96,19.34,18.88,19.06,806800,0
2015-04-01,19.07,19.33,18.4,18.86,1217900,0
2015-04-02,18.82,19.09,18.65,19.06,446000,0
2015-04-06,18.86,19.45,18.85,19.4,454800,0
2015-04-07,19.48,20.01,19.43,19.7,1253526,0
2015-04-08,19.64,19.87,19.54,19.77,682000,0
2015-04-09,19.73,19.86,19.542,19.86,415917,0
2015-04-10,19.9,20.16,19.68,19.86,508200,0
2015-04-13,19.82,20.13,19.66,19.69,560500,0
2015-04-14,19.75,19.85,19.45,19.83,326300,0
2015-04-15,20.06,21.12,20.01,21.09,1095140,0
2015-04-16,20.89,22.05,20.882,22.035,1658312,0
2015-04-17,21.86,21.87,21.03,21.09,934600,0
2015-04-20,21.17,21.36,20.74,21.31,988396,0
2015-04-21,21.32,22.1,21.02,22.02,1614482,0
2015-04-22,22.12,22.4,21.4,22.01,1521697,0
2015-04-23,21.91,22.23,21.79,21.92,561300,0
2015-04-24,21.93,22.06,21.54,21.65,683100,0
2015-04-27,21.69,22,21.26,21.76,744400,0
2015-04-28,21.78,22.16,21.43,21.8,410200,0
2015-04-29,21.65,22.16,21.12,21.45,551400,0
2015-04-30,21.33,21.47,20.7,21.14,821200,0
2015-05-01,21.23,21.43,20.46,21.04,585800,0
2015-05-04,21.03,21.4,20.9,21.26,437400,0
2015-05-05,21.11,21.45,20.87,21.02,959700,0
2015-05-06,20.96,21.14,20.56,20.8,1261290,0
2015-05-07,21.5,22.16,20.01,20.05,1768775,0
2015-05-08,20.19,20.3,19.66,19.89,1056600,0
2015-05-11,19.92,20.87,19.77,20.57,1295000,0
2015-05-12,20.43,21.13,20.35,20.94,526329,0
2015-05-13,20.94,21.15,20.63,20.67,437200,0
2015-05-14,20.7,21.04,20.21,20.49,859600,0
2015-05-15,20.54,21.3,20.52,21.05,1411114,0
2015-05-18,21.07,21.75,20.834,21.31,700139,0
2015-05-19,21.45,21.49,20.78,21.03,607500,0
2015-05-20,21.03,22.08,20.9,22.01,1751100,0
2015-05-21,21.93,22.25,21.65,21.99,904700,0
2015-05-22,21.99,22.5,21.66,22.4,817100,0
2015-05-26,22.31,22.49,21.22,21.45,993007,0
2015-05-27,21.44,21.79,21.06,21.78,556600,0
2015-05-28,21.72,21.75,21.35,21.6,480970,0
2015-05-29,21.62,21.71,21.22,21.4,487200,0
2015-06-01,21.46,22.23,21.28,22.19,869400,0
2015-06-02,21.97,22.32,21.831,22.11,1008678,0
2015-06-03,22.14,23.1,22.07,22.5,1975900,0
2015-06-04,22.39,22.87,21.5,22.18,1173900,0
2015-06-05,22.18,22.44,21.82,22.22,446900,0
2015-06-08,22.22,22.35,21.58,21.75,472500,0
2015-06-09,21.71,21.79,21.04,21.53,626815,0
2015-06-10,21.62,22.15,21.62,22.02,609402,0
2015-06-11,21.94,22.14,21.77,21.96,543226,0
2015-06-12,21.88,22.56,21.79,22.08,851900,0
2015-06-15,21.89,22.5,21.69,22.38,1099000,0
2015-06-16,22.25,22.57,22.04,22.24,523600,0
2015-06-17,22.38,22.88,22.34,22.51,1022100,0
2015-06-18,22.55,23.05,22.52,22.89,815400,0
2015-06-19,22.92,23.05,22.07,22.49,934900,0
2015-06-22,22.61,22.93,21.94,22,793500,0
2015-06-23,21.92,22.4,21.85,22.33,570157,0
2015-06-24,22.25,22.42,21.82,21.83,561900,0
2015-06-25,21.88,23.2,21.87,23.16,2375900,0
2015-06-26,23.16,23.2,21.71,22.64,2109000,0
2015-06-29,22.19,22.45,20.68,20.75,1736500,0
2015-06-30,21,21.63,20.84,21.43,1249908,0
2015-07-01,21.68,22.17,21.26,21.35,1169900,0
2015-07-02,21.41,21.47,20.51,21.34,1165800,0
2015-07-06,21.04,21.28,20.35,20.36,897800,0
2015-07-07,20.4,20.45,18.52,19.5,2404700,0
2015-07-08,19.45,19.71,19.22,19.51,996600,0
2015-07-09,19.79,19.83,19.33,19.39,523500,0
2015-07-10,19.71,19.84,19.43,19.72,492300,0
2015-07-13,19.97,19.97,19.5,19.75,463700,0
2015-07-14,19.57,19.96,19.55,19.82,759497,0
2015-07-15,19.84,19.99,19.63,19.79,443976,0
2015-07-16,19.92,20.16,19.76,19.99,435300,0
2015-07-17,19.99,20.25,19.6,19.67,520200,0
2015-07-20,19.65,19.75,19.28,19.34,672000,0
2015-07-21,19.34,19.59,19.22,19.31,478200,0
2015-07-22,19.16,19.36,18.92,19.07,562800,0
2015-07-23,19.16,19.72,19.06,19.33,831500,0
2015-07-24,19.3,19.51,18.45,18.48,1047000,0
2015-07-27,18.38,18.4,17.44,17.78,1333500,0
2015-07-28,17.99,18.56,17.46,18.44,1412600,0
2015-07-29,18.44,18.67,18.06,18.57,642700,0
2015-07-30,18.55,18.84,18.28,18.5,817400,0
2015-07-31,18.56,18.57,18.08,18.23,676000,0
2015-08-03,18.24,18.66,18.1,18.36,870706,0
2015-08-04,18.48,18.57,18.09,18.12,689600,0
2015-08-05,18.24,18.73,18.16,18.29,891500,0
2015-08-06,18.5,18.75,16.54,16.96,4490603,0
2015-08-07,16.9,17.27,16.45,16.68,1041200,0
2015-08-10,16.82,17.51,16.64,17.44,803600,0
2015-08-11,17.2,17.45,16.78,16.87,753830,0
2015-08-12,16.54,17.12,16.37,17,588800,0
2015-08-13,17,17,16.53,16.54,531500,0
2015-08-14,16.46,16.78,16.31,16.57,480600,0
2015-08-17,16.57,16.58,16.22,16.44,549300,0
2015-08-18,16.35,16.61,16.15,16.29,800100,0
2015-08-19,16.29,16.55,16.05,16.31,627800,0
2015-08-20,16.16,16.3,15.69,15.83,1109700,0
2015-08-21,15.4,15.98,15.31,15.48,757200,0
2015-08-24,14.32,16.37,12.5,15.41,1559876,0
2015-08-25,16.17,16.35,14.99,15.01,1652800,0
2015-08-26,15.27,15.56,14.67,15.4,1626800,0
2015-08-27,15.58,15.75,15.25,15.5,836500,0
2015-08-28,15.36,16.04,15.36,15.67,648100,0
2015-08-31,15.52,16.01,15.45,15.89,538800,0
2015-09-01,15.63,16.12,15.38,15.61,808500,0
2015-09-02,15.84,16.46,15.25,16.44,1043400,0
2015-09-03,16.35,16.59,15.72,15.9,812100,0
2015-09-04,15.7,16.25,15.55,15.89,442900,0
2015-09-08,16.08,16.17,15.63,15.88,570300,0
2015-09-09,16.01,16.12,15.63,15.74,535300,0
2015-09-10,15.75,15.94,15.17,15.32,685073,0
2015-09-11,15.22,15.31,14.9,15.18,511200,0
2015-09-14,15.17,15.22,14.77,15.19,665300,0
2015-09-15,15.15,15.36,14.96,15.02,470700,0
2015-09-16,14.99,15.26,14.92,15,594000,0
2015-09-17,14.99,15.58,14.99,15.41,655072,0
2015-09-18,15.14,15.59,15.12,15.41,832000,0
2015-09-21,15.55,15.55,14.91,15.15,702200,0
2015-09-22,15,15.13,14.7,15.08,1266500,0
2015-09-23,15.08,15.15,14.64,14.72,662000,0
2015-09-24,14.6,14.92,14.34,14.79,1038817,0
2015-09-25,14.87,14.92,14.54,14.64,938700,0
2015-09-28,14.53,14.65,13.64,14,1611971,0
2015-09-29,13.95,14.83,13.85,14.74,1783300,0
2015-09-30,14.87,15.44,14.75,15.28,1111400,0
2015-10-01,15.25,15.44,14.59,14.87,839900,0
2015-10-02,14.72,15.51,14.65,15.5,596500,0
2015-10-05,15.62,16.27,15.56,16.1,753497,0
2015-10-06,16.05,16.32,15.84,16,653700,0
2015-10-07,16.1,17,15.92,16.97,945200,0
2015-10-08,16.96,17.22,16.41,16.99,865600,0
2015-10-09,17.01,17.34,16.88,17.04,601200,0
2015-10-12,17.13,17.22,16.74,16.83,645880,0
2015-10-13,16.66,16.87,16.4,16.47,414000,0
2015-10-14,16.51,16.88,16.25,16.31,773800,0
2015-10-15,16.33,17.01,16.32,16.92,755900,0
2015-10-16,16.99,17.29,16.46,16.6,823500,0
2015-10-19,16.57,16.74,16.16,16.55,532000,0
2015-10-20,16.49,16.93,16.42,16.55,421984,0
2015-10-21,16.57,16.8,15.7,15.71,555300,0
2015-10-22,15.86,16.08,15.33,15.54,760900,0
2015-10-23,15.78,15.85,15.4,15.6,701900,0
2015-10-26,15.6,15.7,14.89,14.93,1648300,0
2015-10-27,14.92,15.27,14.68,14.78,1259400,0
2015-10-28,14.8,15.12,14.2,14.45,1613100,0
2015-10-29,14.5,14.67,14.06,14.26,1588300,0
2015-10-30,14.26,14.48,13.94,14.13,944400,0
2015-11-02,14.15,14.56,14.06,14.29,1693602,0
2015-11-03,14.21,15.07,14.16,14.84,1120500,0
2015-11-04,14.85,15.23,14.53,14.9,1636299,0
2015-11-05,16.25,17.04,16.22,16.41,3997400,0
2015-11-06,16.41,17.99,16.27,17.8,2403900,0
2015-11-09,17.72,18.05,16.845,16.95,1602809,0
2015-11-10,16.97,17.17,16.01,16.23,1196700,0
2015-11-11,16.21,16.55,15.96,16.12,768900,0
2015-11-12,16.1,16.46,15.97,16.19,1042800,0
2015-11-13,16.21,16.52,15.36,15.54,893000,0
2015-11-16,15.63,16.25,15.24,16.25,911900,0
2015-11-17,16.18,17.63,16,17.09,1980000,0
2015-11-18,17.11,17.57,16.73,17.24,953600,0
2015-11-19,17.17,18.13,17.11,18,953400,0
2015-11-20,18.08,18.49,17.95,18.18,1059800,0
2015-11-23,18.11,18.19,17.52,17.7,774700,0
2015-11-24,17.65,18.14,17.38,17.9,947200,0
2015-11-25,18.4,18.4,17.67,17.85,297700,0
2015-11-27,17.8,17.99,17.58,17.73,178400,0
2015-11-30,17.76,18.06,17.56,17.95,521100,0
2015-12-01,17.99,18.39,17.73,18.35,527610,0
2015-12-02,18.41,19.61,18.235,19.46,1868104,0
2015-12-03,19.4,19.405,18.71,18.94,557035,0
2015-12-04,19.04,19.58,18.74,19.21,517600,0
2015-12-07,19.48,19.48,18.68,18.88,461900,0
2015-12-08,18.4,19.14,18.288,18.8,419093,0
2015-12-09,18.66,19.34,18.45,18.5,396400,0
2015-12-10,18.54,18.88,18.44,18.66,348500,0
2015-12-11,18.23,18.5,17.45,17.45,572700,0
2015-12-14,17.42,17.79,16.95,17.11,720013,0
2015-12-15,17.14,17.92,17.11,17.48,691600,0
2015-12-16,17.31,18.4,17.31,18.35,505900,0
2015-12-17,18.34,18.54,18.08,18.33,418800,0
2015-12-18,18.3,18.56,17.34,17.42,673100,0
2015-12-21,17.46,18.12,17.2,18.08,444100,0
2015-12-22,18.12,18.5,17.94,18.43,338399,0
2015-12-23,18.5,19.05,18.35,19.05,455700,0
2015-12-24,19.04,19.26,18.66,18.68,226607,0
2015-12-28,18.61,18.77,18.41,18.62,227521,0
2015-12-29,18.77,19.06,18.6,18.73,177618,0
2015-12-30,18.66,18.69,18.18,18.25,201780,0
2015-12-31,18.11,18.335,17.3808,17.8,307120,0
2016-01-04,17.5,17.79,16.85,17.01,595873,0
2016-01-05,17.19,17.19,16.57,16.67,410124,0
2016-01-06,16.42,16.84,16.25,16.35,426944,0
2016-01-07,16,16.4,15.8,15.87,405893,0
2016-01-08,15.85,16.166,15.33,15.35,517607,0
2016-01-11,15.4,15.65,14.77,15.52,702131,0
2016-01-12,15.6,15.98,14.86,15.1,674577,0
2016-01-13,15.12,15.23,14.41,14.66,652666,0
2016-01-14,14.74,15.24,13.97,15.11,1034595,0
2016-01-15,14.45,14.8,14.1101,14.63,925652,0
2016-01-19,14.93,14.94,13.72,13.76,1273300,0
2016-01-20,13.56,13.93,12.83,13.68,1478269,0
2016-01-21,13.73,14.78,13.5,14.64,942751,0
2016-01-22,15,15.1,14.69,14.88,363858,0
2016-01-25,14.68,14.98,13.97,14.05,397527,0
2016-01-26,14.07,14.55,13.81,14.34,434832,0
2016-01-27,14.21,14.41,13.942,14.04,491850,0
2016-01-28,14.49,14.6,13.95,14.03,581206,0
2016-01-29,14.02,14.62,13.97,14.55,705978,0
2016-02-01,14.52,14.52,14.12,14.28,418019,0
2016-02-02,14.11,14.35,13.6254,13.86,605528,0
2016-02-03,13.96,14.075,12.89,13.41,971157,0
2016-02-04,13.34,13.8556,13.19,13.65,339878,0
2016-02-05,13.59,13.645,13.01,13.21,1087891,0
2016-02-08,13,13.13,12.19,12.41,1171770,0
2016-02-09,12.16,13.33,11.93,13.04,1521555,0
2016-02-10,13.15,13.715,12.98,13.18,539363,0
2016-02-11,12.85,13.56,12.85,13.52,586245,0
2016-02-12,13.66,13.95,13.3,13.89,463663,0
2016-02-16,9.47,10.21,7.9,10.08,20114996,0
2016-02-17,10.04,10.33,9.4802,9.62,4470843,0
2016-02-18,9.67,10.12,9.39,9.94,2337122,0
2016-02-19,9.96,10.0999,9.6705,10.05,1077208,0
2016-02-22,10.12,12.49,9.99,11.05,5095847,0
2016-02-23,11.01,11.4599,10.9,10.96,1709829,0
2016-02-24,10.8,10.89,10.35,10.48,1574131,0
2016-02-25,9.75,10.225,9.53,10.2,2419590,0
2016-02-26,10.31,10.66,10.07,10.59,1104367,0
2016-02-29,10.65,11.14,10.5601,10.87,911909,0
2016-03-01,11,11.62,10.905,11.61,1135449,0
2016-03-02,11.56,11.7,10.88,11.65,757849,0
2016-03-03,11.67,12,11.42,11.96,798162,0
2016-03-04,12,12.55,11.84,12.24,883496,0
2016-03-07,12.18,12.4,11.52,11.75,1174978,0
2016-03-08,11.73,11.9,11.29,11.37,1040830,0
2016-03-09,11.42,11.66,11.16,11.56,623097,0
2016-03-10,11.65,11.89,11.21,11.42,642280,0
2016-03-11,11.52,11.94,11.52,11.79,624457,0
2016-03-14,11.74,12.429,11.69,11.92,1183281,0
2016-03-15,11.83,11.92,11.11,11.24,872363,0
2016-03-16,11.21,11.68,11.21,11.47,539231,0
2016-03-17,11.44,11.83,11.3801,11.62,958079,0
2016-03-18,11.66,11.74,10.97,11,1796411,0
2016-03-21,11.1,11.65,11,11.65,1550716,0
2016-03-22,11.63,11.76,11.25,11.3,834231,0
2016-03-23,11.2,11.3,10.6,10.67,1050004,0
2016-03-24,10.64,10.6975,10.23,10.67,1115542,0
2016-03-28,10.67,10.69,10.38,10.5,655663,0
2016-03-29,10.42,10.9001,10.41,10.86,969478,0
2016-03-30,10.98,11.05,10.85,10.93,933481,0
2016-03-31,10.95,11.12,10.91,11.01,841928,0
2016-04-01,10.86,11.04,10.52,10.67,789806,0
2016-04-04,10.62,10.675,10.36,10.49,809199,0
2016-04-05,10.38,10.69,10.36,10.49,471029,0
2016-04-06,10.62,11,10.62,10.95,1207216,0
2016-04-07,10.81,11.2,10.76,10.84,1151242,0
2016-04-08,10.95,11.3,10.61,10.89,610489,0
2016-04-11,10.95,11.13,10.73,10.75,568860,0
2016-04-12,10.7,10.95,10.51,10.81,476245,0
2016-04-13,10.94,11.32,10.79,11.16,615602,0
2016-04-14,11.13,11.62,11.04,11.51,596610,0
2016-04-15,11.44,11.78,11.43,11.7,787294,0
2016-04-18,11.69,11.72,11.46,11.56,539194,0
2016-04-19,11.57,11.68,11.1865,11.59,662875,0
2016-04-20,11.6,11.69,10.98,11.05,1905323,0
2016-04-21,11.04,11.44,10.8875,10.9,2014123,0
2016-04-22,10.94,11.73,10.9,11.41,1627694,0
2016-04-25,11.41,11.5199,10.72,10.89,980588,0
2016-04-26,11.02,11.3,10.84,10.87,828600,0
2016-04-27,10.82,10.98,10.78,10.9,321307,0
2016-04-28,10.83,11.18,10.81,10.86,460087,0
2016-04-29,10.78,10.9999,10.36,10.59,682708,0
2016-05-02,10.61,10.7808,10.49,10.7,547845,0
2016-05-03,10.55,10.65,10.34,10.43,600368,0
2016-05-04,10.4,10.95,9.75,10.15,3586540,0
2016-05-05,10.35,10.63,10.02,10.3,2901932,0
2016-05-06,10.46,10.58,9.75,10.04,1801601,0
2016-05-09,9.95,10,9.15,9.69,2041635,0
2016-05-10,9.73,9.945,9.48,9.88,1438101,0
2016-05-11,9.88,9.95,9.66,9.74,770069,0
2016-05-12,9.8,9.94,9.37,9.54,1471537,0
2016-05-13,9.42,9.91,9.28,9.73,1309251,0
2016-05-16,9.79,9.9,9.45,9.66,1085358,0
2016-05-17,9.64,9.75,9.49,9.55,855898,0
2016-05-18,9.46,9.7,9.415,9.67,1022374,0
2016-05-19,9.56,9.74,9.38,9.5,1158114,0
2016-05-20,9.51,9.79,9.385,9.74,603162,0
2016-05-23,9.67,10.11,9.63,9.96,2209660,0
2016-05-24,10.01,10.17,9.5,9.6,1682967,0
2016-05-25,9.61,9.71,9.4841,9.635,865168,0
2016-05-26,9.68,11.75,9.59,11.21,8980656,0
2016-05-27,11.15,11.35,11.01,11.2,1908244,0
2016-05-31,11.29,11.47,11.14,11.24,1121258,0
2016-06-01,11.11,11.15,10.605,10.82,2715845,0
2016-06-02,10.79,11.2,10.79,11.07,1027817,0
2016-06-03,10.4,11.16,9.26,9.29,11188035,0
2016-06-06,9.26,9.43,9.1,9.18,1965786,0
2016-06-07,9.26,9.67,9.2,9.59,2062703,0
2016-06-08,9.6,9.89,9.5,9.79,1341382,0
2016-06-09,9.73,9.775,9.35,9.51,1670264,0
2016-06-10,9.45,9.45,8.9,8.97,1298364,0
2016-06-13,8.99,9.02,8.74,8.81,1172795,0
2016-06-14,8.72,9.01,8.51,8.6,1137112,0
2016-06-15,8.51,8.7399,8.2,8.45,1780924,0
2016-06-16,8.3,8.44,8.08,8.23,1296766,0
2016-06-17,8.26,8.63,8.21,8.24,1251511,0
2016-06-20,8.39,8.57,8.25,8.4,772173,0
2016-06-21,8.43,8.46,8.23,8.28,609482,0
2016-06-22,8.33,8.48,8.16,8.295,998476,0
2016-06-23,8.38,9,8.375,8.88,1821476,0
2016-06-24,8.4,8.595,8.29,8.37,1346543,0
2016-06-27,8.26,8.345,7.8,7.86,1425567,0
2016-06-28,7.95,8.29,7.9,7.99,1704653,0
2016-06-29,8.13,8.29,7.99,8.23,1992521,0
2016-06-30,8.28,8.43,8.16,8.39,943313,0
2016-07-01,8.44,8.82,8.325,8.76,860279,0
2016-07-05,8.76,8.76,8.3039,8.4,879535,0
2016-07-06,8.31,8.55,8.2,8.44,814592,0
2016-07-07,8.44,8.66,8.26,8.4,898455,0
2016-07-08,8.55,8.69,8.23,8.6,1068164,0
2016-07-11,8.76,8.83,8.64,8.67,941457,0
2016-07-12,8.8,9.02,8.68,8.92,1517614,0
2016-07-13,8.99,9.02,8.76,8.77,1062799,0
2016-07-14,8.85,9,8.64,8.76,834419,0
2016-07-15,8.81,8.89,8.71,8.84,479585,0
2016-07-18,8.75,8.85,8.44,8.54,1120220,0
2016-07-19,8.57,8.6,8.25,8.26,666430,0
2016-07-20,8.33,8.61,8.21,8.57,902659,0
2016-07-21,8.51,8.72,8.29,8.32,675979,0
2016-07-22,8.33,8.41,8.25,8.33,374554,0
2016-07-25,8.32,8.41,8.22,8.32,323143,0
2016-07-26,8.29,8.54,8.27,8.46,790561,0
2016-07-27,8.45,8.6,8.26,8.37,1046857,0
2016-07-28,8.37,8.48,8.203,8.4,699810,0
2016-07-29,8.4,8.47,8.2,8.41,921619,0
2016-08-01,8.45,8.55,8.26,8.45,828310,0
2016-08-02,8.41,8.57,8.27,8.5,1439818,0
2016-08-03,8.47,8.57,8.28,8.42,1214470,0
2016-08-04,8.99,9.84,8.88,9.76,4095784,0
2016-08-05,9.75,10.44,9.58,10.28,2213856,0
2016-08-08,10.2,11.1,10.15,10.63,1835141,0
2016-08-09,10.58,11.4,10.51,11.32,2540929,0
2016-08-10,11.26,11.4,11.0925,11.28,1319914,0
2016-08-11,11.38,11.55,11.32,11.37,1490302,0
2016-08-12,11.31,11.35,11.12,11.18,1083830,0
2016-08-15,11.45,11.844,11.3,11.69,1797900,0
2016-08-16,11.72,11.92,11.4801,11.79,1048026,0
2016-08-17,11.87,11.9,11.63,11.71,672742,0
2016-08-18,11.75,11.95,11.48,11.79,730073,0
2016-08-19,11.72,11.82,11.62,11.7,517846,0
2016-08-22,11.64,11.75,11.45,11.73,659402,0
2016-08-23,11.77,11.97,11.71,11.89,538986,0
2016-08-24,11.83,12.06,11.64,11.69,1152099,0
2016-08-25,11.78,11.86,11.5,11.6,644488,0
2016-08-26,11.56,11.91,11.44,11.66,644288,0
2016-08-29,11.65,11.94,11.53,11.81,744956,0
2016-08-30,11.8,12.21,11.8,12.09,846311,0
2016-08-31,12.05,12.8,11.83,12.23,2029895,0
2016-09-01,12.19,12.57,12.1301,12.53,1269644,0
2016-09-02,12.67,12.7,12.23,12.29,684318,0
2016-09-06,12.29,12.4411,12.2,12.29,1213542,0
2016-09-07,12.26,12.64,12.26,12.38,988242,0
2016-09-08,12.34,12.45,12.28,12.34,708757,0
2016-09-09,12.21,12.35,11.765,12.01,1445657,0
2016-09-12,11.93,12.23,11.91,12.18,512920,0
2016-09-13,12.05,12.2691,11.74,11.92,740662,0
2016-09-14,11.9,12.2,11.751,11.88,1663660,0
2016-09-15,11.87,12.097,11.85,11.94,502540,0
2016-09-16,11.92,12.02,11.66,11.98,1617531,0
2016-09-19,11.99,12.11,11.8,11.95,777915,0
2016-09-20,11.95,12.06,11.73,11.97,1092892,0
2016-09-21,12.05,12.22,11.82,12.17,793673,0
2016-09-22,12.23,12.46,12.21,12.38,521180,0
2016-09-23,12.39,12.48,12.27,12.36,485020,0
2016-09-26,12.28,12.4,12.005,12.1,914397,0
2016-09-27,12.03,12.38,11.98,12.35,854062,0
2016-09-28,12.46,13.28,12.29,12.89,2493944,0
2016-09-29,13.01,13.2,11.67,11.69,3430904,0
2016-09-30,11.8,11.815,10.955,11.04,2702780,0
2016-10-03,11.11,11.292,10.99,11.12,714945,0
2016-10-04,11.17,11.27,10.989,11.09,750723,0
2016-10-05,11.11,11.41,11.08,11.27,678279,0
2016-10-06,11.27,11.32,10.43,10.91,3407482,0
2016-10-07,11,11.29,10.69,10.82,1008737,0
2016-10-10,10.92,11.32,10.92,11.14,760696,0
2016-10-11,11.1,11.15,10.7,10.84,607945,0
2016-10-12,10.88,10.97,10.74,10.75,383262,0
2016-10-13,10.69,10.77,10.51,10.74,632515,0
2016-10-14,10.83,10.91,10.75,10.75,539102,0
2016-10-17,10.72,10.82,10.64,10.78,235444,0
2016-10-18,10.89,11.05,10.81,10.87,512538,0
2016-10-19,10.85,11.07,10.81,10.95,501936,0
2016-10-20,10.89,10.95,10.64,10.73,472673,0
2016-10-21,10.62,10.78,10.61,10.71,324540,0
2016-10-24,10.74,10.92,10.66,10.75,388507,0
2016-10-25,10.67,10.81,10.54,10.55,426667,0
2016-10-26,10.46,10.65,10.44,10.46,413943,0
2016-10-27,10.51,10.53,10.32,10.35,574259,0
2016-10-28,10.37,10.53,10,10.03,1104692,0
2016-10-31,10.03,10.22,9.78,10.11,1902068,0
2016-11-01,10.1,10.15,9.56,9.81,1365929,0
2016-11-02,9.7,9.82,9.63,9.67,1470088,0
2016-11-03,9.85,10.041,9.41,9.75,2104569,0
2016-11-04,9.66,9.79,9.51,9.52,943243,0
2016-11-07,9.72,9.77,9.59,9.68,757093,0
2016-11-08,9.68,9.75,9.45,9.67,614455,0
2016-11-09,9.46,9.5,8.88,8.91,4594338,0
2016-11-10,9.04,9.08,8.61,8.78,2576206,0
2016-11-11,8.78,9.21,8.58,9.17,2247735,0
2016-11-14,9.16,9.22,8.85,9.05,2556130,0
2016-11-15,9.07,9.415,8.81,9.09,2312303,0
2016-11-16,9.07,9.19,8.95,9.04,1601181,0
2016-11-17,9.14,9.18,8.9,8.97,1590356,0
2016-11-18,9,9.1199,8.84,8.98,1420232,0
2016-11-21,8.97,9.29,8.9,9.23,1272894,0
2016-11-22,9.3,9.3695,9.03,9.24,793874,0
2016-11-23,9.24,9.5,9.09,9.49,879645,0
2016-11-25,9.47,9.69,9.36,9.54,588592,0
2016-11-28,9.54,9.63,9.28,9.31,832902,0
2016-11-29,9.34,9.5,9.21,9.42,1059710,0
2016-11-30,9.42,9.52,9.28,9.39,634425,0
2016-12-01,9.38,9.46,8.925,9.01,884162,0
2016-12-02,9.04,9.27,8.885,9.2,1082076,0
2016-12-05,9.28,9.47,9.205,9.35,727395,0
2016-12-06,9.33,9.5,9.215,9.41,731664,0
2016-12-07,9.52,9.63,9.27,9.6,731046,0
2016-12-08,9.4,9.71,9.21,9.65,1028708,0
2016-12-09,9.83,9.977,9.6001,9.7,889171,0
2016-12-12,9.77,9.85,9.35,9.37,732191,0
2016-12-13,9.43,9.59,9.3,9.51,747588,0
2016-12-14,9.4,9.55,9.35,9.44,799982,0
2016-12-15,9.46,9.7483,9.4,9.69,1102890,0
2016-12-16,9.68,9.81,9.55,9.7,2367844,0
2016-12-19,9.03,10.24,9,9.99,2020568,0
2016-12-20,10,10.279,9.64,10.22,2354959,0
2016-12-21,10.26,10.45,9.9,9.92,1349433,0
2016-12-22,9.95,9.95,9.63,9.68,633380,0
2016-12-23,9.66,9.8166,9.39,9.57,624399,0
2016-12-27,9.56,9.6399,9.39,9.48,676248,0
2016-12-28,9.48,9.65,9.4,9.45,729229,0
2016-12-29,9.45,9.57,9.25,9.32,492870,0
2016-12-30,9.3,9.31,9.15,9.22,741528,0
2017-01-03,9.33,9.645,9.22,9.56,895084,0
2017-01-04,9.62,9.9,9.58,9.7,770712,0
2017-01-05,9.7,9.77,9.24,9.28,744796,0
2017-01-06,9.3,9.32,9.1325,9.235,829147,0
2017-01-09,9.27,9.33,9.03,9.24,753078,0
2017-01-10,9.24,9.4,9.13,9.27,392219,0
2017-01-11,9.28,9.5,9.26,9.44,444850,0
2017-01-12,9.42,9.5,9.16,9.47,605022,0
2017-01-13,9.5,9.7,9.4796,9.54,410712,0
2017-01-17,9.52,9.65,9.39,9.48,460654,0
2017-01-18,9.5,9.53,9.32,9.35,548069,0
2017-01-19,9.34,9.41,9.18,9.24,701211,0
2017-01-20,9.34,9.34,8.94,8.96,1405396,0
2017-01-23,8.96,8.98,8.56,8.77,1260481,0
2017-01-24,8.8,8.88,8.6,8.71,1344327,0
2017-01-25,9.07,9.61,9.01,9.42,2464410,0
2017-01-26,9.46,9.46,9.25,9.25,612332,0
2017-01-27,9.31,9.41,9.14,9.36,644559,0
2017-01-30,9.25,9.35,9.01,9.19,466015,0
2017-01-31,9.17,9.19,8.98,9.15,610594,0
2017-02-01,9.23,9.34,9.06,9.08,467986,0
2017-02-02,9.09,9.14,8.925,8.98,811133,0
2017-02-03,9.04,9.11,8.91,8.93,634459,0
2017-02-06,8.89,9,8.81,8.87,536495,0
2017-02-07,8.9,8.97,8.66,8.8,601348,0
2017-02-08,8.75,8.86,8.65,8.86,727010,0
2017-02-09,8.84,8.99,8.72,8.95,505758,0
2017-02-10,8.96,9.02,8.79,8.97,519477,0
2017-02-13,9.05,9.1,8.95,8.96,392985,0
2017-02-14,8.96,9.26,8.934,9.24,594623,0
2017-02-15,9.24,9.45,9.17,9.43,549112,0
2017-02-16,9.45,9.5,9.02,9.1,1077063,0
2017-02-17,9.11,9.24,9.01,9.22,508413,0
2017-02-21,9.27,9.43,9.14,9.37,774873,0
2017-02-22,9.35,9.35,9.12,9.16,501478,0
2017-02-23,9.18,9.27,9.13,9.19,490929,0
2017-02-24,9.14,9.29,9.11,9.21,850588,0
2017-02-27,10.25,11.05,10.15,10.49,8571305,0
2017-02-28,10.45,10.95,10.3314,10.58,2305657,0
2017-03-01,10.64,11.65,10.61,11.41,2910312,0
2017-03-02,11.4,11.48,10.765,10.78,1845278,0
2017-03-03,10.78,10.8,10.48,10.69,1193856,0
2017-03-06,10.61,10.94,10.61,10.94,1229099,0
2017-03-07,10.91,11.155,10.77,11.13,1840456,0
2017-03-08,11.19,11.415,11.14,11.4,1701697,0
2017-03-09,11.43,12.07,11.33,12.07,2324940,0
2017-03-10,12,12.05,11.8,11.99,1196861,0
2017-03-13,12.02,12.1,11.85,12.03,847469,0
2017-03-14,11.87,12.08,11.84,11.96,796314,0
2017-03-15,12.02,12.04,11.72,12.03,648640,0
2017-03-16,12.08,12.09,11.94,12.05,352279,0
2017-03-17,11.99,12.21,11.88,12.16,831266,0
2017-03-20,12.17,12.25,12.02,12.25,673569,0
2017-03-21,12.3,12.3,11.84,11.96,1031683,0
2017-03-22,11.85,11.91,11.415,11.74,1320038,0
2017-03-23,11.73,11.73,11.09,11.12,2661605,0
2017-03-24,11.13,11.1427,10.8,10.8,1211479,0
2017-03-27,10.67,10.73,10.51,10.71,1278122,0
2017-03-28,10.71,10.84,10.57,10.84,825475,0
2017-03-29,10.83,10.89,10.695,10.85,635342,0
2017-03-30,10.84,11.07,10.75,10.96,677084,0
2017-03-31,10.97,11.258,10.95,11,1149117,0
2017-04-03,11.04,11.07,10.85,10.91,745287,0
2017-04-04,10.94,12.05,10.94,11.65,3251003,0
2017-04-05,11.71,11.84,11.33,11.36,973658,0
2017-04-06,11.35,11.5,11.24,11.5,511942,0
2017-04-07,11.42,11.52,11.2,11.2,1051054,0
2017-04-10,11.15,11.41,11.0622,11.31,556041,0
2017-04-11,11.26,11.57,11.25,11.46,683150,0
2017-04-12,11.44,11.48,11.28,11.44,378739,0
2017-04-13,11.47,11.47,11.27,11.29,533477,0
2017-04-17,11.31,11.45,11.23,11.43,424507,0
2017-04-18,11.35,11.36,11.14,11.24,394839,0
2017-04-19,11.25,11.67,11.25,11.56,619004,0
2017-04-20,11.65,11.87,11.53,11.85,625960,0
2017-04-21,11.85,12.4,11.8261,12.34,1490719,0
2017-04-24,12.46,12.54,12.27,12.5,1058676,0
2017-04-25,12.53,12.695,12.5,12.66,750846,0
2017-04-26,12.7,13.02,12.69,12.89,1456014,0
2017-04-27,12.99,13.07,12.77,12.78,1238602,0
2017-04-28,12.85,12.85,12.53,12.61,588334,0
2017-05-01,12.64,12.75,12.48,12.64,674960,0
2017-05-02,12.65,12.75,12.49,12.62,1067589,0
2017-05-03,12.56,12.59,12.305,12.34,1696748,0
2017-05-04,12.32,13.69,12.04,12.85,2922640,0
2017-05-05,12.98,13.29,12.63,13.22,1395790,0
2017-05-08,13.33,13.37,12.93,13.1,778950,0
2017-05-09,13.1,13.24,12.8,13.21,784358,0
2017-05-10,13.2,13.35,13.09,13.28,613330,0
2017-05-11,13.21,13.59,13.12,13.44,956972,0
2017-05-12,13.44,13.44,13.09,13.27,533955,0
2017-05-15,13.34,13.65,13.2601,13.44,605956,0
2017-05-16,13.44,13.5,13.18,13.19,827158,0
2017-05-17,13.06,13.12,12.66,12.69,1260562,0
2017-05-18,12.69,12.73,12.35,12.5,983552,0
2017-05-19,12.57,12.94,12.48,12.68,1059344,0
2017-05-22,12.71,12.9424,12.71,12.85,1023932,0
2017-05-23,12.88,12.88,12.2514,12.44,732582,0
2017-05-24,12.47,12.62,12.32,12.57,1099838,0
2017-05-25,12.6,12.73,12.51,12.68,555312,0
2017-05-26,12.68,12.84,12.52,12.71,474585,0
2017-05-30,12.65,12.73,12.55,12.65,828469,0
2017-05-31,13.01,13.0761,12.68,12.93,1538654,0
2017-06-01,12.98,13,12.19,12.21,1733331,0
2017-06-02,12.23,12.3479,11.48,11.82,2266614,0
2017-06-05,11.79,11.8114,11.495,11.59,988274,0
2017-06-06,11.5,11.745,11.28,11.68,978739,0
2017-06-07,11.66,11.72,11.3,11.45,664472,0
2017-06-08,11.42,11.77,11.33,11.71,597726,0
2017-06-09,11.71,11.91,11.41,11.61,719393,0
2017-06-12,11.55,11.71,11.43,11.61,482184,0
2017-06-13,11.67,11.84,11.59,11.78,1189997,0
2017-06-14,11.77,11.99,11.7128,11.81,552496,0
2017-06-15,11.68,11.83,11.51,11.8,719878,0
2017-06-16,11.72,12.25,11.69,12.03,1767062,0
2017-06-19,12.08,12.2,11.83,12.14,670982,0
2017-06-20,12.1,12.1,11.87,12,653066,0
2017-06-21,12,12.08,11.83,11.95,464926,0
2017-06-22,11.94,11.94,11.76,11.81,454798,0
2017-06-23,11.82,11.97,11.763,11.94,565595,0
2017-06-26,11.97,12,11.8,11.945,332614,0
2017-06-27,11.88,11.93,11.44,11.48,539103,0
2017-06-28,11.55,11.86,11.45,11.82,580058,0
2017-06-29,11.77,11.85,11.47,11.66,407322,0
2017-06-30,11.67,11.81,11.49,11.53,543107,0
2017-07-03,11.59,11.75,11.33,11.38,399833,0
2017-07-05,11.43,11.49,11.16,11.43,482411,0
2017-07-06,11.34,11.3567,11.07,11.11,648255,0
2017-07-07,11.15,11.19,11.05,11.18,342969,0
2017-07-10,11.17,11.26,11.025,11.25,437647,0
2017-07-11,11.16,11.34,11.15,11.27,439129,0
2017-07-12,11.32,11.49,11.32,11.37,301231,0
2017-07-13,11.4,11.68,11.31,11.64,476683,0
2017-07-14,11.63,11.93,11.56,11.84,737832,0
2017-07-17,11.84,11.9,11.66,11.79,419044,0
2017-07-18,11.71,11.84,11.59,11.8,518227,0
2017-07-19,11.77,11.97,11.6074,11.87,555605,0
2017-07-20,11.88,12.31,11.88,11.95,672555,0
2017-07-21,12.06,12.14,11.87,12.12,375686,0
2017-07-24,12.12,12.19,12.02,12.07,364974,0
2017-07-25,12.05,12.5,12.01,12.31,538492,0
2017-07-26,12.33,12.37,12.22,12.24,346616,0
2017-07-27,12.28,12.34,12.1,12.22,417261,0
2017-07-28,12.14,12.37,12.14,12.26,285038,0
2017-07-31,12.29,12.35,11.99,12.18,554193,0
2017-08-01,12.22,12.57,12.2,12.53,513275,0
2017-08-02,12.52,12.79,12.195,12.76,920632,0
2017-08-03,12.78,13.05,12.705,13,1155004,0
2017-08-04,13.11,13.56,13.09,13.13,1906169,0
2017-08-07,12.14,12.9,11.8,12.82,2231286,0
2017-08-08,12.67,13,12.22,12.55,1086455,0
2017-08-09,12.53,12.79,12.34,12.51,771318,0
2017-08-10,12.4,12.56,12.32,12.47,609905,0
2017-08-11,12.46,12.62,12.25,12.56,469314,0
2017-08-14,12.65,13.09,12.64,13.05,730476,0
2017-08-15,13.06,13.12,12.735,12.77,635706,0
2017-08-16,12.86,13.05,12.77,12.86,474467,0
2017-08-17,12.8,13.04,12.63,12.7,826885,0
2017-08-18,12.59,12.89,12.56,12.69,846016,0
2017-08-21,12.69,12.9,12.62,12.89,580264,0
2017-08-22,12.96,13.35,12.96,13.2299,1166110,0
2017-08-23,13.12,13.46,13.08,13.44,562679,0
2017-08-24,13.36,13.71,13.35,13.67,627945,0
2017-08-25,13.75,13.93,13.69,13.81,540754,0
2017-08-28,13.82,13.82,13.53,13.61,736143,0
2017-08-29,13.55,13.62,13.41,13.46,615408,0
2017-08-30,13.5,13.82,13.37,13.8,573338,0
2017-08-31,13.81,14.05,13.71,14.01,1341028,0
2017-09-01,14.07,14.09,13.7,13.89,781512,0
2017-09-05,13.84,14.28,13.84,14.23,1160185,0
2017-09-06,14.25,14.41,14.2,14.4,716484,0
2017-09-07,14.41,14.5,14.25,14.35,531958,0
2017-09-08,14.35,14.4196,14.19,14.27,416209,0
2017-09-11,14.3,14.76,14.16,14.48,1092621,0
2017-09-12,14.5,14.57,14.29,14.35,375705,0
2017-09-13,14.32,14.42,14.22,14.25,351282,0
2017-09-14,14.22,14.325,14.12,14.22,936440,0
2017-09-15,14.24,14.24,13.95,14.11,1017335,0
2017-09-18,14.14,14.29,14.07,14.2,614932,0
2017-09-19,13.39,13.6,13.12,13.28,2551827,0
2017-09-20,13.02,13.35,13.02,13.13,740059,0
2017-09-21,13.14,13.14,12.3,12.4,1420749,0
2017-09-22,12.37,12.5,12.16,12.45,1080900,0
2017-09-25,12.4,12.54,11.8,12,1324734,0
2017-09-26,12.09,12.28,11.995,12.09,844252,0
2017-09-27,12.13,12.42,11.97,12.3,1350140,0
2017-09-28,12.2,12.26,11.92,12.02,744798,0
2017-09-29,12.05,12.05,11.61,11.81,1522894,0
2017-10-02,11.77,11.99,11.77,11.97,778060,0
2017-10-03,11.95,12.0199,11.86,11.94,951747,0
2017-10-04,11.91,12.18,11.91,12.05,859627,0
2017-10-05,12.1,12.14,11.85,12.11,1922183,0
2017-10-06,12.1,12.26,11.77,11.78,1209092,0
2017-10-09,11.82,11.88,11.6,11.71,1038824,0
2017-10-10,11.75,11.76,11.55,11.72,1415867,0
2017-10-11,11.75,11.97,11.55,11.69,891775,0
2017-10-12,11.65,11.75,11.38,11.38,1038585,0
2017-10-13,11.32,11.42,11.15,11.15,866805,0
2017-10-16,11.16,11.26,10.68,10.73,1154718,0
2017-10-17,10.68,11.01,10.67,10.9,1131677,0
2017-10-18,10.8,10.91,10.41,10.83,2217127,0
2017-10-19,10.73,10.897,10.34,10.35,2195810,0
2017-10-20,10.45,10.725,10.26,10.65,1174218,0
2017-10-23,10.64,10.67,10.45,10.57,703702,0
2017-10-24,10.69,10.78,10.52,10.58,1452204,0
2017-10-25,10.56,10.59,10.04,10.08,1788172,0
2017-10-26,10.13,10.13,9.94,10.02,1242924,0
2017-10-27,10.065,10.09,9.94,9.99,780425,0
2017-10-30,10.04,10.05,9.83,9.92,924751,0
2017-10-31,9.9,10.06,9.87,9.94,982135,0
2017-11-01,9.99,10.09,9.75,9.93,2065105,0
2017-11-02,10.33,10.89,8.88,8.95,4405110,0
2017-11-03,8.88,9.1,8.625,8.75,3305260,0
2017-11-06,8.76,9.065,8.57,8.85,2230221,0
2017-11-07,8.98,9.2,8.62,9.11,1499532,0
2017-11-08,9.08,9.905,9.01,9.75,2806036,0
2017-11-09,9.79,9.99,9.435,9.72,1847665,0
2017-11-10,9.66,9.86,9.57,9.72,1544819,0
