Date,Open,High,Low,Close,Volume,OpenInt
2014-07-25,19,24.4,18.48,24.03,23646077,0
2014-07-28,26.88,34.73,26.25,34.48,26887887,0
2014-07-29,31.84,32.48,29.05,29.9,12084680,0
2014-07-30,31.78,38.25,31.6,34.56,15511420,0
2014-07-31,35.83,39.9,35.16,38.75,18335473,0
2014-08-01,39,41.7,38.35,41.2,14432333,0
2014-08-04,41.35,41.46,37.55,38.4,9080542,0
2014-08-05,36.3,36.9,33.58,34.31,7900098,0
2014-08-06,34.44,37.82,34.04,36.95,6223191,0
2014-08-07,39.43,40.25,38.25,38.87,6136805,0
2014-08-08,38,38.2,36.13,36.95,3055517,0
2014-08-11,38.31,38.53,35.78,35.79,2461486,0
2014-08-12,34.76,34.89,28.99,34.07,3262160,0
2014-08-13,34.51,34.64,33.01,33.31,1705670,0
2014-08-14,32.61,32.7,31.25,31.94,2849326,0
2014-08-15,33.21,34.1,32.56,33.36,2856848,0
2014-08-18,34.58,34.68,32.96,33.2,1474864,0
2014-08-19,30.61,31.41,29.65,29.91,3727593,0
2014-08-20,29,31.17,28.56,30.19,2851653,0
2014-08-21,30.73,31.09,29.75,29.87,1618172,0
2014-08-22,31.22,31.5,30.5,30.62,2104950,0
2014-08-25,31.31,32.19,31,32.19,2018587,0
2014-08-26,32.24,33.72,31.5,31.57,2294035,0
2014-08-27,32.1,32.25,31.5,31.54,825391,0
2014-08-28,31.07,32.15,31,31.65,864823,0
2014-08-29,32.07,32.33,31.31,32.31,829279,0
2014-09-02,32.97,36.08,31.64,36.02,4428814,0
2014-09-03,37.18,37.69,33.7,34.39,4191293,0
2014-09-04,35,36.2,33.35,34.79,4226569,0
2014-09-05,36.64,37.45,34.35,36.24,8670088,0
2014-09-08,35.8,38.35,34.7,36.19,5521642,0
2014-09-09,36.6,37.45,35.35,35.79,2896392,0
2014-09-10,35.7,36.7,35.3,36.25,1519393,0
2014-09-11,35.81,37.88,35.51,36.64,2915396,0
2014-09-12,37.25,39.75,36.6,38.87,5002199,0
2014-09-15,39.97,40.89,36.12,36.98,6188144,0
2014-09-16,36.4,37.65,36.01,36.76,1859719,0
2014-09-17,37.25,37.7,36.75,36.84,1853197,0
2014-09-18,37.16,37.4,35.3,35.59,2068023,0
2014-09-19,35.28,35.87,34.07,35.41,2189157,0
2014-09-22,34.89,35.73,34.46,35.07,977606,0
2014-09-23,34.98,36.25,34.63,34.95,1450743,0
2014-09-24,35.39,36.17,34.56,35.72,1576133,0
2014-09-25,35.77,35.96,34.3,35.09,1125244,0
2014-09-26,35.22,35.45,34.6,35.16,795311,0
2014-09-29,34.51,35.908,34.39,35.49,1181221,0
2014-09-30,35.48,37.27,35.06,35.91,3662202,0
2014-10-01,35.66,36,33.6,34.07,2128988,0
2014-10-02,34.48,35.45,34,35.06,1208049,0
2014-10-03,35.52,36.45,34.87,35.86,1731205,0
2014-10-06,36.4,37.6,36.15,37.35,2515994,0
2014-10-07,36.9,38.78,36.36,37.2,2509041,0
2014-10-08,37.2,37.97,36.2,37.58,1364970,0
2014-10-09,37.25,38.17,36.3,36.35,1163522,0
2014-10-10,36.14,36.71,34.4,35.58,1135160,0
2014-10-13,35.6,35.88,33.6,34.23,1103720,0
2014-10-14,34.32,35,33.71,34.28,701171,0
2014-10-15,33.35,33.95,32,33.57,1109203,0
2014-10-16,32.57,34.24,32.57,33.45,644732,0
2014-10-17,34.38,34.72,33.85,34,849319,0
2014-10-20,34,35.09,34,35.06,646122,0
2014-10-21,35,35.05,34.41,34.48,870607,0
2014-10-22,34.64,35.5,34.12,34.24,887488,0
2014-10-23,34.49,35.16,34.29,34.7,933253,0
2014-10-24,34.7,35.15,34.335,34.63,544519,0
2014-10-27,34.58,34.79,34.02,34.22,654389,0
2014-10-28,34.36,37.18,34.36,36.42,2039770,0
2014-10-29,36.35,37.85,35.5,36.71,1265000,0
2014-10-30,36.78,37.68,36.31,36.64,1083066,0
2014-10-31,37.26,37.44,35.56,35.65,1178774,0
2014-11-03,35.72,36.76,35.3,35.7,874301,0
2014-11-04,35.75,36.42,35.32,36.19,786908,0
2014-11-05,36.5,37.1,36.01,36.35,1485734,0
2014-11-06,36.5,38.2,36.19,37.3,2234002,0
2014-11-07,36.25,38.65,34.3,36.6,4910703,0
2014-11-10,36.6,37.75,36.29,36.59,1855388,0
2014-11-11,35,35.64,34.51,35.22,1945765,0
2014-11-12,34.98,35.8,34.75,35.49,695550,0
2014-11-13,35.49,35.74,34.4,34.5,967492,0
2014-11-14,34.49,34.68,33.5,34.33,661604,0
2014-11-17,33.66,33.85,32.5,32.71,1453994,0
2014-11-18,32.75,32.97,31.95,32.17,1154403,0
2014-11-19,31.86,32,29.59,29.62,2195166,0
2014-11-20,27.43,29.45,27.35,28.56,10622034,0
2014-11-21,29.09,29.43,28.05,28.15,2829040,0
2014-11-24,28.17,29.2,28.15,29.06,1629007,0
2014-11-25,29.49,30.28,29,29.14,1576875,0
2014-11-26,29.27,29.43,27.88,27.96,2037598,0
2014-11-28,28.35,28.36,27.22,27.42,1021649,0
2014-12-01,27.26,27.42,25.75,25.87,2388000,0
2014-12-02,26.02,26.47,25.6,25.65,1495461,0
2014-12-03,26.43,26.46,25.79,25.99,1294862,0
2014-12-04,25.89,26.5,25.3,25.42,1170082,0
2014-12-05,25.6,25.84,24.44,25.07,2279104,0
2014-12-08,24.91,25.07,23.41,23.72,1675824,0
2014-12-09,23.39,24.39,22.75,24.16,1220043,0
2014-12-10,24.02,24.1,22.95,23.07,1171346,0
2014-12-11,23.2,23.58,21.91,22.28,1543660,0
2014-12-12,22.32,23.64,22.09,22.88,1518294,0
2014-12-15,23.13,23.15,21.5,21.59,1355218,0
2014-12-16,21.3,21.56,20.34,20.39,1484676,0
2014-12-17,20.6,21.41,20.31,21.38,1512767,0
2014-12-18,21.84,21.9,20.82,21.3,1227787,0
2014-12-19,21.3,21.65,21,21.1,1145506,0
2014-12-22,21.17,21.84,21.08,21.16,1203582,0
2014-12-23,21.2,21.36,20.62,20.68,1056948,0
2014-12-24,20.81,21.45,20.81,21.07,519431,0
2014-12-26,21.11,21.33,20.73,20.9,829926,0
2014-12-29,20.9,21.15,20.75,20.75,711245,0
2014-12-30,20.66,21.37,20.33,20.82,1657414,0
2014-12-31,20.85,20.97,19.85,19.97,2020540,0
2015-01-02,20,20.64,19.98,20.26,1469996,0
2015-01-05,21,21.78,20.72,20.86,3083682,0
2015-01-06,21.9,22.99,21.25,22.52,4940851,0
2015-01-07,22.84,24.06,22.5,23.84,3490796,0
2015-01-08,24.3,25,23.39,23.76,3020021,0
2015-01-09,23.6,23.7,22.85,23.45,1668692,0
2015-01-12,23.39,23.64,22.87,23.37,1818538,0
2015-01-13,23.23,24.9,23.05,24.5,4126998,0
2015-01-14,23.98,24.6,23.5,24.45,1904998,0
2015-01-15,24.32,24.57,23.08,23.37,1630099,0
2015-01-16,22.7,23.8,22.51,23.73,1189928,0
2015-01-20,23.78,23.85,22.65,23.4,1530695,0
2015-01-21,23.39,24.6,23.26,24.31,1559754,0
2015-01-22,24.5,25.71,24.35,25.52,2395594,0
2015-01-23,25.44,26.68,25.35,26.27,1861792,0
2015-01-26,26.48,26.63,25.83,26.16,809792,0
2015-01-27,25.54,25.931,25.06,25.63,665717,0
2015-01-28,25.84,25.89,25.27,25.31,819925,0
2015-01-29,25.34,27.16,25.32,26.79,1424791,0
2015-01-30,26.59,26.78,25.67,25.73,1604194,0
2015-02-02,25.88,26.01,24.56,25.36,1196860,0
2015-02-03,25.49,25.97,25.39,25.75,1022489,0
2015-02-04,25.53,26.16,25.39,25.61,672262,0
2015-02-05,25.87,25.96,25.13,25.23,736754,0
2015-02-06,25.25,25.75,25.13,25.53,418580,0
2015-02-09,25.32,25.672,24.86,24.93,453563,0
2015-02-10,25.07,25.29,24.66,24.84,451215,0
2015-02-11,24.89,24.94,24.12,24.45,773325,0
2015-02-12,24.45,24.69,24.05,24.14,555938,0
2015-02-13,24.07,24.39,23.93,24.2,562941,0
2015-02-17,24.04,24.6,23.75,24.29,1004954,0
2015-02-18,24.3,26.12,24.3,25.59,1308786,0
2015-02-19,25.6,25.98,25.01,25.3,735771,0
2015-02-20,25.33,25.43,24.71,24.78,572671,0
2015-02-23,24.79,25,24.3,24.72,523357,0
2015-02-24,24.76,25.24,24.55,24.66,425267,0
2015-02-25,24.66,25.18,24.51,24.95,474935,0
2015-02-26,25.07,25.25,24.63,24.86,456150,0
2015-02-27,24.78,25.21,24.5,24.59,646284,0
2015-03-02,24.8,24.99,24.52,24.62,541500,0
2015-03-03,24.62,25,24.4,24.98,430400,0
2015-03-04,24.91,25.44,24.7,24.87,529000,0
2015-03-05,24.92,25.1,24.6,24.62,526000,0
2015-03-06,24.56,24.85,24.5,24.59,440800,0
2015-03-09,24.69,24.9,23.34,24,1034600,0
2015-03-10,23.87,24,23.54,23.93,526100,0
2015-03-11,23.91,24.21,23.39,23.46,746000,0
2015-03-12,23.51,24.42,23.5,24,2436500,0
2015-03-13,26.75,27.75,26.08,27.1,10179100,0
2015-03-16,27.3,28.09,26.21,26.34,2812100,0
2015-03-17,26.35,26.99,26,26.37,1483300,0
2015-03-18,26.22,26.65,25.6,26.15,1447400,0
2015-03-19,25.98,26.09,25.65,25.89,901400,0
2015-03-20,25.96,27,25.8,27,1753700,0
2015-03-23,26.8,27.34,26.35,27.06,1314600,0
2015-03-24,26.98,27.84,26.92,27.15,1512500,0
2015-03-25,27.28,27.72,26.6,26.66,1072600,0
2015-03-26,26.46,26.69,25.84,26.07,1021200,0
2015-03-27,26,26.29,25.66,25.97,469600,0
2015-03-30,26.2,26.64,25.5,25.81,923000,0
2015-03-31,25.6,26.1,25.52,25.61,712100,0
2015-04-01,25.6,25.69,24.72,25.21,1164200,0
2015-04-02,25.14,26.08,25.05,25.63,894500,0
2015-04-06,25.37,25.78,25.28,25.6,623500,0
2015-04-07,25.53,26.75,25.41,25.79,1753431,0
2015-04-08,25.94,26.88,25.8,26.86,984000,0
2015-04-09,26.9,28.39,26.86,28.05,1850357,0
2015-04-10,28.2,28.39,27.56,27.63,976500,0
2015-04-13,27.62,28.19,27.05,27.25,681000,0
2015-04-14,27.17,27.39,26.57,27.04,506900,0
2015-04-15,27,27.48,26.75,27.05,501512,0
2015-04-16,27.06,28.37,27.06,28.31,994593,0
2015-04-17,28.16,28.3,27.4,27.56,851600,0
2015-04-20,27.99,28.9,27.61,28.75,970326,0
2015-04-21,28.95,29,28.28,28.56,553666,0
2015-04-22,28.48,28.48,27.85,28.22,600184,0
2015-04-23,28.29,28.3,27.9,28,325500,0
2015-04-24,28.15,28.71,27.92,28,498800,0
2015-04-27,28.1,28.7,28,28.11,548400,0
2015-04-28,28.28,28.64,27.78,28.27,610100,0
2015-04-29,28,28.08,26.5,26.56,1357200,0
2015-04-30,26.7,26.89,26.01,26.18,597200,0
2015-05-01,26.38,26.86,26.25,26.49,629400,0
2015-05-04,26.45,26.84,26.3,26.66,426900,0
2015-05-05,26.67,26.74,25.8,26.16,505300,0
2015-05-06,26.28,26.59,25.6,25.86,569796,0
2015-05-07,25.9,27.03,25.83,26.76,645440,0
2015-05-08,27,27.42,26.6,26.8,571400,0
2015-05-11,27.02,27.97,26.96,27.84,781500,0
2015-05-12,27.64,28.03,27.11,27.85,840639,0
2015-05-13,28.1,28.53,27.82,28.22,1096600,0
2015-05-14,28.78,29.2,28.13,29.06,4736800,0
2015-05-15,24.97,25.37,24.45,24.7,6981423,0
2015-05-18,24.7,24.97,24.15,24.27,1914771,0
2015-05-19,24.07,24.27,23.2,23.31,2985800,0
2015-05-20,22.26,22.67,21.97,22.35,3919200,0
2015-05-21,22.43,22.98,22.27,22.8,1634200,0
2015-05-22,22.93,23,22.35,22.53,1097400,0
2015-05-26,22.51,22.53,21.76,22.15,1158601,0
2015-05-27,22.26,22.39,21.57,21.72,995200,0
2015-05-28,21.72,21.8,21.17,21.28,1040821,0
2015-05-29,21.25,21.35,20.6,20.74,1275900,0
2015-06-01,20.68,20.96,20.43,20.78,867100,0
2015-06-02,20.68,21.3,20.68,20.95,953317,0
2015-06-03,21.13,21.35,21,21.14,725700,0
2015-06-04,21.22,21.42,20.75,20.88,737200,0
2015-06-05,20.88,20.97,20.55,20.88,508300,0
2015-06-08,20.79,21.16,20.74,20.78,634600,0
2015-06-09,20.76,20.809,20.3,20.67,768544,0
2015-06-10,20.65,20.99,20.56,20.7,714350,0
2015-06-11,20.7,20.73,20.45,20.65,504275,0
2015-06-12,20.73,21.2,20.56,20.65,620900,0
2015-06-15,20.57,20.74,20.34,20.71,517500,0
2015-06-16,20.67,21.05,20.63,20.74,744700,0
2015-06-17,20.81,21.01,20.7,20.89,473000,0
2015-06-18,20.89,21.04,20.71,20.93,687200,0
2015-06-19,20.93,21.5,20.86,21.45,1207100,0
2015-06-22,21.49,21.68,20.62,20.76,1219300,0
2015-06-23,20.79,20.934,20.53,20.81,509224,0
2015-06-24,20.72,20.95,20.58,20.61,766300,0
2015-06-25,20.7,20.9,20.53,20.7,488800,0
2015-06-26,20.65,21.04,20.64,21,1631700,0
2015-06-29,20.75,21.04,20.55,20.76,773300,0
2015-06-30,20.95,20.979,20.51,20.71,434901,0
2015-07-01,20.98,20.98,20.41,20.47,390200,0
2015-07-02,20.42,20.84,20.36,20.38,351000,0
2015-07-06,20.27,20.55,20,20.41,495500,0
2015-07-07,20.4,20.4,19.46,20.03,889500,0
2015-07-08,19.85,19.94,19.48,19.5,568600,0
2015-07-09,19.7,19.84,19.22,19.26,613300,0
2015-07-10,19.41,19.8,19.26,19.66,439300,0
2015-07-13,19.77,20.5,19.72,20.39,529200,0
2015-07-14,20.29,20.54,19.84,19.92,624203,0
2015-07-15,19.89,19.92,19.21,19.22,905121,0
2015-07-16,19.32,19.94,19.27,19.51,411800,0
2015-07-17,19.49,19.5,18.9,18.93,687900,0
2015-07-20,18.92,19.19,18.5,18.8,1042100,0
2015-07-21,18.74,19.2,18.32,18.7,663000,0
2015-07-22,18.66,19.43,18.62,19.36,591100,0
2015-07-23,19.39,19.48,18.7,18.86,462400,0
2015-07-24,18.84,18.99,18.36,18.52,662700,0
2015-07-27,18.4,18.45,18.12,18.19,410400,0
2015-07-28,18.2,18.47,18.11,18.37,388300,0
2015-07-29,18.41,19.03,18.31,18.97,584800,0
2015-07-30,18.85,18.97,18.29,18.29,671800,0
2015-07-31,18.31,19,18.31,18.79,547200,0
2015-08-03,18.71,18.93,18.51,18.73,607442,0
2015-08-04,18.79,19.32,18.65,19.11,513500,0
2015-08-05,19.3,20.15,19.21,19.57,1230700,0
2015-08-06,19.65,19.69,18.8,18.97,804247,0
2015-08-07,19.07,19.17,18.45,18.5,658100,0
2015-08-10,18.7,18.94,18.29,18.4,771500,0
2015-08-11,18.25,18.39,17.78,17.93,803606,0
2015-08-12,17.89,17.99,17.51,17.84,742700,0
2015-08-13,18.04,18.83,17.78,18.36,2841300,0
2015-08-14,14.81,15.35,14.55,14.56,8779700,0
2015-08-17,14.55,14.95,14.26,14.69,2064300,0
2015-08-18,14.87,14.87,14.01,14.1,1338400,0
2015-08-19,13.87,14.15,13.22,13.32,2334400,0
2015-08-20,13,13.02,12.36,12.45,2569000,0
2015-08-21,12.21,12.63,12.02,12.26,1765300,0
2015-08-24,11.1,11.99,10.25,11.37,1843810,0
2015-08-25,12.22,12.88,11.81,12.15,1785400,0
2015-08-26,12.31,12.63,11.5,11.79,957600,0
2015-08-27,12.1,12.83,11.85,12.62,1167500,0
2015-08-28,13.19,13.78,13.08,13.7,1979100,0
2015-08-31,13.52,13.55,13.01,13.01,1060700,0
2015-09-01,12.66,12.93,12.3,12.79,818600,0
2015-09-02,12.95,12.98,12.42,12.68,542800,0
2015-09-03,12.63,12.83,12.36,12.51,583700,0
2015-09-04,12.33,12.71,12.25,12.69,589400,0
2015-09-08,12.89,12.98,12.33,12.55,585600,0
2015-09-09,12.58,12.79,12.3,12.35,609800,0
2015-09-10,12.32,12.56,12.16,12.3,536194,0
2015-09-11,12.25,12.38,12.08,12.3,485100,0
2015-09-14,12.31,12.33,12,12.29,385500,0
2015-09-15,12.27,12.55,12.27,12.39,351609,0
2015-09-16,12.39,12.85,12.36,12.63,623900,0
2015-09-17,12.65,12.87,12.45,12.49,548400,0
2015-09-18,12.34,12.49,12.2,12.28,606300,0
2015-09-21,12.36,12.65,12.2,12.28,431800,0
2015-09-22,12.17,12.22,11.87,12.03,641800,0
2015-09-23,12.02,12.4,11.5,11.6,896700,0
2015-09-24,11.41,11.55,11.04,11.2,955145,0
2015-09-25,11.38,11.38,11.03,11.1,530400,0
2015-09-28,11.01,11.11,10.59,10.64,508511,0
2015-09-29,10.66,11.15,10.6,10.98,557200,0
2015-09-30,11.07,11.14,10.62,10.78,462900,0
2015-10-01,10.76,10.86,10.29,10.38,755900,0
2015-10-02,10.29,10.94,10.16,10.91,796200,0
2015-10-05,10.97,11.33,10.85,11.27,463455,0
2015-10-06,11.27,11.38,10.89,11.03,398200,0
2015-10-07,11.08,11.25,10.84,11.07,348800,0
2015-10-08,11.48,12.48,11.34,12.28,1699100,0
2015-10-09,12.26,13.27,12.26,13,2644500,0
2015-10-12,12.94,13.01,11.623,11.79,1487966,0
2015-10-13,11.65,12.06,11.5,11.74,608500,0
2015-10-14,11.7,12.14,11.43,11.56,662000,0
2015-10-15,11.61,11.84,11.35,11.69,612500,0
2015-10-16,11.64,11.8,11.35,11.76,454400,0
2015-10-19,11.88,12.18,11.55,12.12,507400,0
2015-10-20,12.12,12.31,11.954,12.02,393443,0
2015-10-21,12.02,12.15,11.56,11.64,600900,0
2015-10-22,11.77,11.9,11.45,11.51,377400,0
2015-10-23,11.64,11.89,11.52,11.8,448400,0
2015-10-26,11.74,11.85,11.46,11.48,350200,0
2015-10-27,11.46,11.47,10.94,11.06,724900,0
2015-10-28,11.06,11.65,11.06,11.52,897300,0
2015-10-29,11.52,11.7,11.42,11.6,366200,0
2015-10-30,11.56,11.61,11.31,11.48,262800,0
2015-11-02,11.5,12.02,11.44,11.96,841505,0
2015-11-03,11.96,12.3,11.65,11.78,1122100,0
2015-11-04,11.77,11.95,11.23,11.47,720059,0
2015-11-05,11.47,11.59,11.25,11.36,450500,0
2015-11-06,11.27,11.61,11.27,11.61,446700,0
2015-11-09,11.54,11.77,11.41,11.73,846043,0
2015-11-10,11.67,11.73,11.32,11.62,1002200,0
2015-11-11,11.6,12.15,11.44,12.09,956700,0
2015-11-12,11.96,11.96,11.4,11.52,1756800,0
2015-11-13,9.87,10.98,9.58,10.2,5512600,0
2015-11-16,10.15,10.79,10.13,10.61,1358900,0
2015-11-17,10.71,10.99,10.38,10.6,859300,0
2015-11-18,10.69,10.76,10.4,10.64,722100,0
2015-11-19,10.76,11.19,10.56,11.15,848400,0
2015-11-20,11.19,11.38,10.98,11.12,509700,0
2015-11-23,11.16,11.9,11.02,11.56,706900,0
2015-11-24,11.42,11.67,11.07,11.62,449900,0
2015-11-25,11.58,12.09,11.5,11.88,772400,0
2015-11-27,11.85,11.96,11.73,11.74,217800,0
2015-11-30,11.78,12.5,11.75,12.28,863100,0
2015-12-01,12.74,12.748,12.25,12.65,802252,0
2015-12-02,12.59,12.718,12.1,12.3,542347,0
2015-12-03,12.38,12.5,12,12.09,586012,0
2015-12-04,12.1,12.35,11.95,12.04,330700,0
2015-12-07,12,12.4,11.53,12.16,504700,0
2015-12-08,11.81,12.59,11.81,12.4,570339,0
2015-12-09,12.3,12.85,12.24,12.44,546600,0
2015-12-10,12.43,12.73,12.32,12.67,357600,0
2015-12-11,12.51,12.63,12.3,12.43,454400,0
2015-12-14,12.38,12.62,12.1,12.32,694670,0
2015-12-15,12.42,12.78,12.42,12.71,487900,0
2015-12-16,12.76,13.24,12.76,13,858300,0
2015-12-17,13.03,13.15,12.55,12.66,614600,0
2015-12-18,12.62,12.95,12.54,12.76,665500,0
2015-12-21,12.83,12.97,12.68,12.81,405100,0
2015-12-22,12.82,12.96,12.58,12.77,585334,0
2015-12-23,12.81,13.33,12.81,13.04,520500,0
2015-12-24,13.08,13.28,13.07,13.11,186610,0
2015-12-28,13.02,13.15,12.664,12.8,403051,0
2015-12-29,12.83,13.038,12.7,12.9,342247,0
2015-12-30,12.81,13,12.55,12.68,314193,0
2015-12-31,12.53,12.8151,12.5,12.63,401672,0
2016-01-04,12.29,12.7,12.02,12.6,593379,0
2016-01-05,12.6,12.77,12.46,12.72,378541,0
2016-01-06,12.5,12.9,12.5,12.69,481888,0
2016-01-07,12.41,12.54,12.01,12.32,701418,0
2016-01-08,12.39,12.65,12.26,12.34,547336,0
2016-01-11,12.37,12.61,12.2302,12.51,602626,0
2016-01-12,12.6,12.89,12.08,12.27,645764,0
2016-01-13,12.68,13,12.5,12.58,1030707,0
2016-01-14,12.67,13.56,12.29,13.55,1293736,0
2016-01-15,13.19,13.3,12.57,12.9,753280,0
2016-01-19,13,13.06,11.86,11.92,1033200,0
2016-01-20,11.71,11.77,10.86,11.28,1482261,0
2016-01-21,11.12,12.14,11.075,11.72,699241,0
2016-01-22,11.89,12.3216,11.8,12.12,572665,0
2016-01-25,12.08,12.22,11.87,11.9,328738,0
2016-01-26,11.98,12.28,11.84,12.16,591829,0
2016-01-27,12.09,12.35,11.95,12.01,352436,0
2016-01-28,12.09,12.25,11.52,11.61,312203,0
2016-01-29,11.62,12.19,11.62,12.12,464978,0
2016-02-01,12.13,12.54,12.02,12.47,330515,0
2016-02-02,12.27,12.413,11.78,12,461167,0
2016-02-03,12.03,12.12,11.415,11.79,272056,0
2016-02-04,11.77,12.04,11.645,12,253603,0
2016-02-05,11.97,11.97,11.505,11.52,389604,0
2016-02-08,11.42,11.42,10.61,11.11,581395,0
2016-02-09,10.95,11.12,10.52,10.83,472284,0
2016-02-10,10.95,11.04,10.5,10.52,241608,0
2016-02-11,10.36,10.62,10.21,10.56,238312,0
2016-02-12,10.68,11.16,10.63,10.98,278191,0
2016-02-16,11.14,11.59,10.86,11.52,293799,0
2016-02-17,11.65,12.15,11.1301,11.89,396481,0
2016-02-18,11.84,12.14,11.6108,12.11,355321,0
2016-02-19,12.02,12.27,11.8399,12.08,253937,0
2016-02-22,12.2,12.68,12.139,12.37,289904,0
2016-02-23,12.3,12.63,12.1762,12.4,263728,0
2016-02-24,12.2,12.6923,12.19,12.64,260684,0
2016-02-25,12.59,12.74,12.3003,12.66,315647,0
2016-02-26,12.78,12.78,12.45,12.66,239283,0
2016-02-29,12.68,13.04,12.67,12.91,405669,0
2016-03-01,13.01,13.38,12.845,13.32,313869,0
2016-03-02,13.27,13.92,13.18,13.74,521185,0
2016-03-03,13.68,14.28,13.5,13.74,636354,0
2016-03-04,13.72,14.48,13.531,14.25,710888,0
2016-03-07,14.23,15.1,14.17,14.89,813903,0
2016-03-08,14.71,15.22,14.63,15.05,748172,0
2016-03-09,15.05,15.29,14.56,14.9,675569,0
2016-03-10,14.97,15.44,14.6,15.13,1839253,0
2016-03-11,13.65,14.12,13.22,13.89,3068479,0
2016-03-14,14.11,14.25,12.97,13.15,1170062,0
2016-03-15,13.05,13.46,12.98,13.08,499763,0
2016-03-16,12.98,13.16,12.82,12.88,479741,0
2016-03-17,12.83,13.245,12.75,13.08,407213,0
2016-03-18,13.17,13.36,13.02,13.26,492534,0
2016-03-21,13.24,13.32,12.96,12.97,245344,0
2016-03-22,12.95,13.02,12.81,12.87,244970,0
2016-03-23,12.84,12.84,12.41,12.41,394143,0
2016-03-24,12.36,12.45,12.08,12.27,242442,0
2016-03-28,12.27,12.49,12.11,12.37,228708,0
2016-03-29,12.31,13.12,12.134,13.05,467736,0
2016-03-30,13.07,13.55,13.07,13.45,512758,0
2016-03-31,13.44,13.65,13.0186,13.34,297047,0
2016-04-01,13.21,13.79,13.1,13.73,439359,0
2016-04-04,13.65,13.79,13.285,13.38,267967,0
2016-04-05,13.3,13.31,12.86,13.01,329068,0
2016-04-06,13.05,13.21,12.82,13.01,272041,0
2016-04-07,12.92,13.12,12.71,12.81,221665,0
2016-04-08,12.9,13.31,12.89,12.94,312529,0
2016-04-11,12.97,13.42,12.97,13.19,360329,0
2016-04-12,13.19,13.54,13.19,13.52,286475,0
2016-04-13,13.56,14.29,13.56,14.21,585795,0
2016-04-14,14.16,14.25,13.95,14.14,307265,0
2016-04-15,14.09,14.46,14.09,14.38,272642,0
2016-04-18,14.3,14.45,14.08,14.22,262101,0
2016-04-19,14.2,14.84,14.04,14.31,380943,0
2016-04-20,14.27,14.59,14.26,14.55,293575,0
2016-04-21,14.59,14.77,14.38,14.45,214285,0
2016-04-22,14.45,14.76,14.45,14.59,212804,0
2016-04-25,14.6,14.72,14.165,14.34,201403,0
2016-04-26,14.37,14.98,14.36,14.91,289513,0
2016-04-27,14.25,14.485,13.15,13.71,1166962,0
2016-04-28,13.69,13.78,13.08,13.12,457089,0
2016-04-29,13.11,13.35,13.0324,13.2,309060,0
2016-05-02,13.27,13.47,13.15,13.3,315014,0
2016-05-03,13.23,13.7,13.22,13.38,404001,0
2016-05-04,13.27,13.53,13.18,13.41,256667,0
2016-05-05,13.44,13.64,13,13.16,611524,0
2016-05-06,12.61,12.7,11.08,11.14,1771009,0
2016-05-09,11.18,11.96,11.155,11.71,565411,0
2016-05-10,11.72,12.01,11.57,11.94,455468,0
2016-05-11,11.92,11.945,11.07,11.2,520605,0
2016-05-12,11.28,11.405,11.01,11.2,281134,0
2016-05-13,11.17,11.23,10.91,10.97,806567,0
2016-05-16,11.06,11.2,10.97,11.1,624389,0
2016-05-17,11.09,11.25,10.82,10.92,334270,0
2016-05-18,10.86,10.92,10.6201,10.67,370646,0
2016-05-19,10.61,10.69,10.5,10.64,253531,0
2016-05-20,10.63,10.86,10.57,10.77,291820,0
2016-05-23,10.8,11.096,10.74,10.84,322099,0
2016-05-24,10.87,11.01,10.78,10.9,323745,0
2016-05-25,10.93,11.09,10.76,11,336264,0
2016-05-26,11,11.12,10.9,11.07,216534,0
2016-05-27,11.05,11.27,11.05,11.18,267965,0
2016-05-31,11.18,11.18,10.9701,11.13,211409,0
2016-06-01,11.09,11.3,11,11.2,265598,0
2016-06-02,11.2,11.5,11.2,11.46,236907,0
2016-06-03,11.45,11.48,11.2,11.33,205005,0
2016-06-06,11.36,11.74,11.29,11.7,293500,0
2016-06-07,11.74,11.78,11.61,11.67,198783,0
2016-06-08,11.67,11.79,11.58,11.72,140169,0
2016-06-09,11.7,12.01,11.5296,11.99,361964,0
2016-06-10,11.92,11.92,11.5,11.575,266624,0
2016-06-13,11.51,11.566,11.23,11.28,224358,0
2016-06-14,11.26,11.7,11.26,11.58,241804,0
2016-06-15,11.62,11.9,11.6,11.64,342726,0
2016-06-16,11.52,11.75,11.36,11.7,192050,0
2016-06-17,11.72,11.99,11.72,11.85,256113,0
2016-06-20,12,12.34,11.99,12.24,420813,0
2016-06-21,12.23,12.37,12.14,12.355,285712,0
2016-06-22,12.38,12.43,12.1943,12.35,275085,0
2016-06-23,12.51,12.68,12.41,12.57,312479,0
2016-06-24,11.95,12.19,11.5,12.09,1178974,0
2016-06-27,11.98,12.1,11.1,11.465,476916,0
2016-06-28,11.61,12.11,11.61,12.06,335058,0
2016-06-29,12.12,12.7,12.1,12.67,527826,0
2016-06-30,12.74,13,12.52,13,421336,0
2016-07-01,13.01,13.19,12.57,13.15,426424,0
2016-07-05,13.06,13.1499,12.695,12.79,212793,0
2016-07-06,12.69,12.88,12.61,12.79,238243,0
2016-07-07,12.78,12.9799,12.71,12.85,108245,0
2016-07-08,12.98,13.28,12.87,13.16,365526,0
2016-07-11,13.23,13.39,13.16,13.31,165174,0
2016-07-12,13.34,13.44,13.16,13.28,296903,0
2016-07-13,13.28,13.42,13.21,13.26,242172,0
2016-07-14,13.39,13.52,13.3001,13.4,256569,0
2016-07-15,13.48,13.67,13.34,13.45,223882,0
2016-07-18,13.5,13.71,13.25,13.61,196842,0
2016-07-19,13.53,13.7072,13.34,13.46,269115,0
2016-07-20,13.5,13.64,13.4,13.48,183718,0
2016-07-21,13.49,13.74,13.4896,13.57,179198,0
2016-07-22,13.59,13.8,13.46,13.75,257247,0
2016-07-25,13.73,13.9,13.68,13.87,115222,0
2016-07-26,13.28,13.4795,12.9,12.94,737174,0
2016-07-27,12.99,13.19,12.95,13.04,321499,0
2016-07-28,13.02,13.32,12.95,13.26,179334,0
2016-07-29,13.25,13.29,13.03,13.16,174288,0
2016-08-01,13.19,13.38,13.03,13.28,191238,0
2016-08-02,13.25,13.25,12.27,12.495,634727,0
2016-08-03,12.75,13.12,12.31,13.1,442052,0
2016-08-04,13.2,13.46,12.73,13.08,698366,0
2016-08-05,14.02,14.37,13.41,13.45,1458364,0
2016-08-08,13.48,13.6985,13.27,13.47,535037,0
2016-08-09,13.47,13.68,13.25,13.52,305954,0
2016-08-10,13.57,13.86,13.4025,13.75,341393,0
2016-08-11,13.77,13.949,13.643,13.77,198970,0
2016-08-12,13.77,13.84,13.66,13.78,138022,0
2016-08-15,13.78,14.08,13.69,13.92,224386,0
2016-08-16,13.93,13.94,13.61,13.73,313063,0
2016-08-17,13.67,13.67,13.45,13.53,250733,0
2016-08-18,13.56,13.67,13.44,13.62,211767,0
2016-08-19,13.55,14.02,13.55,13.79,338587,0
2016-08-22,13.68,13.9,13.66,13.88,149762,0
2016-08-23,14,14.04,13.6,13.87,315523,0
2016-08-24,13.8,13.94,13.71,13.75,193237,0
2016-08-25,13.69,13.88,13.62,13.7,142508,0
2016-08-26,13.76,13.95,13.6,13.71,161529,0
2016-08-29,13.77,14,13.71,13.78,145666,0
2016-08-30,13.81,13.89,13.635,13.72,133537,0
2016-08-31,13.74,13.88,13.52,13.62,179468,0
2016-09-01,13.65,13.74,13.47,13.62,107843,0
2016-09-02,13.66,13.74,13.54,13.66,116634,0
2016-09-06,13.7,13.77,13.57,13.67,147970,0
2016-09-07,13.68,13.79,13.54,13.76,117914,0
2016-09-08,13.74,13.79,13.46,13.52,100646,0
2016-09-09,14.17,14.605,13.73,13.7301,2466292,0
2016-09-12,13.6,13.93,13.52,13.7,2533982,0
2016-09-13,13.55,13.6,12.57,13.23,941072,0
2016-09-14,12.16,13.21,12.16,12.89,403034,0
2016-09-15,12.85,13.007,12.6406,12.88,254930,0
2016-09-16,12.84,13.24,12.78,13.18,526030,0
2016-09-19,13.22,13.52,13.14,13.38,458402,0
2016-09-20,13.41,13.46,13.1101,13.24,260822,0
2016-09-21,13.3,13.54,13.2,13.47,322234,0
2016-09-22,13.59,13.731,13.51,13.65,240427,0
2016-09-23,13.64,13.97,13.58,13.88,308672,0
2016-09-26,13.76,13.87,13.6,13.7,292568,0
2016-09-27,13.73,13.78,13.44,13.51,205439,0
2016-09-28,13.48,13.59,13.01,13.06,541349,0
2016-09-29,13.06,13.1,12.53,12.625,418886,0
2016-09-30,12.65,12.74,12.46,12.59,574424,0
2016-10-03,12.55,12.58,12.15,12.3,659282,0
2016-10-04,12.28,12.38,11.79,11.89,741732,0
2016-10-05,11.91,12.25,11.87,11.92,696991,0
2016-10-06,11.78,11.93,11.49,11.9,818207,0
2016-10-07,11.9,11.94,11.64,11.74,402529,0
2016-10-10,11.8,11.95,11.6,11.7,297746,0
2016-10-11,11.7,11.9,11.4,11.75,670488,0
2016-10-12,11.7,11.8,11.55,11.65,238464,0
2016-10-13,11.5,11.75,11.35,11.5,654774,0
2016-10-14,11.6,12.025,11.45,11.8,431772,0
2016-10-17,11.8,11.95,11.65,11.65,363101,0
2016-10-18,11.75,12.4,11.7255,12,618393,0
2016-10-19,12.1,12.575,11.95,12.35,370408,0
2016-10-20,12.35,12.35,12,12.2,196270,0
2016-10-21,12.15,12.55,12.1,12.2,307086,0
2016-10-24,12.3,12.6,12.3,12.5,262906,0
2016-10-25,12.4,12.5,11.95,12.15,493202,0
2016-10-26,12.1,12.1,11.7,11.8,375507,0
2016-10-27,11.85,12.05,11.7,12,286281,0
2016-10-28,12,12.3,11.9,12,277436,0
2016-10-31,12.1,12.3,11.825,12.2,294774,0
2016-11-01,12.2,12.4,11.85,11.85,211423,0
2016-11-02,11.8,12.059,11.75,12,208898,0
2016-11-03,12.05,12.4,11.8,12.2,796160,0
2016-11-04,11.05,11.2,10.0839,10.85,1828392,0
2016-11-07,11,11.075,10.78,11,438364,0
2016-11-08,10.95,11,10.55,10.7,610232,0
2016-11-09,10.5,11.05,10.35,11.05,678351,0
2016-11-10,11.1,11.825,11.0499,11.75,778570,0
2016-11-11,11.75,12.2,11.695,12.2,495427,0
2016-11-14,12.2,12.7,12.2,12.7,560471,0
2016-11-15,12.85,12.85,12.3,12.6,328032,0
2016-11-16,12.55,12.85,12.4,12.55,289069,0
2016-11-17,12.6,12.7,12.15,12.35,313849,0
2016-11-18,12.3,12.6,12.25,12.5,236241,0
2016-11-21,12.55,12.75,12.45,12.65,229330,0
2016-11-22,12.7,12.8,12.55,12.8,197458,0
2016-11-23,12.75,13,12.7,12.95,186139,0
2016-11-25,12.95,13.1,12.9,13.1,96991,0
2016-11-28,13.05,13.175,12.85,12.9,208339,0
2016-11-29,13,13,12.55,12.75,256544,0
2016-11-30,12.9,12.95,12.6,12.6,296224,0
2016-12-01,12.65,13,12.575,12.75,315800,0
2016-12-02,12.7,12.75,12.5,12.55,235447,0
2016-12-05,12.55,13,12.55,12.95,411257,0
2016-12-06,12.95,13,12.75,12.95,414135,0
2016-12-07,13,13.1,12.8,13.05,352058,0
2016-12-08,13,13.45,12.95,13.4,418735,0
2016-12-09,13.3,13.5,12.9,13.1,626714,0
2016-12-12,13,13.4,13,13.2,281831,0
2016-12-13,13.3,13.4,13.1,13.15,210596,0
2016-12-14,13.15,13.3,13,13.2,249754,0
2016-12-15,13.15,13.35,13.05,13.2,286809,0
2016-12-16,13.2,13.4,13.1,13.2,327478,0
2016-12-19,13.15,13.35,13.15,13.2,154379,0
2016-12-20,13.15,13.35,13,13.15,213430,0
2016-12-21,13.15,13.2,12.95,13,168325,0
2016-12-22,13,13,12.6,12.65,219755,0
2016-12-23,12.7,12.8,12.55,12.75,136446,0
2016-12-27,12.75,12.9001,12.7,12.85,169452,0
2016-12-28,12.8,12.95,12.5,12.6,195317,0
2016-12-29,12.6,12.9,12.45,12.55,236665,0
2016-12-30,12.5,12.6,12.2,12.3,461086,0
2017-01-03,12.25,12.75,12.2,12.7,308764,0
2017-01-04,12.8,13.1,12.7,13.1,325006,0
2017-01-05,13.1,13.1,12.725,12.85,223898,0
2017-01-06,12.85,12.85,12.5,12.5,184683,0
2017-01-09,12.5,12.7,12.25,12.35,344599,0
2017-01-10,12.35,12.85,12.35,12.7,223899,0
2017-01-11,12.7,12.9,12.5,12.75,230530,0
2017-01-12,12.7,12.7,12.4,12.5,332228,0
2017-01-13,12.5,12.675,12.4,12.45,159346,0
2017-01-17,12.5,12.8,12.35,12.5,175914,0
2017-01-18,12.65,12.65,12.425,12.6,95747,0
2017-01-19,12.55,12.55,12.3,12.4,159053,0
2017-01-20,12.45,12.55,12.375,12.5,127160,0
2017-01-23,12.5,12.65,12.4,12.65,147957,0
2017-01-24,12.65,12.7,12.5,12.6,244271,0
2017-01-25,12.6,12.75,12.5189,12.7,191469,0
2017-01-26,12.65,12.85,12.5,12.55,106522,0
2017-01-27,12.55,12.5812,12.35,12.45,156117,0
2017-01-30,12.35,12.6,12.25,12.5,226058,0
2017-01-31,12.4,12.5,12.25,12.45,201164,0
2017-02-01,12.45,12.5,12,12.05,290749,0
2017-02-02,12.05,12.25,11.95,12.05,188794,0
2017-02-03,12.1,12.3,12,12.2,141118,0
2017-02-06,12.1,12.25,12.05,12.05,164436,0
2017-02-07,12.05,12.25,11.95,12,149886,0
2017-02-08,12,12.35,11.9,12.3,193216,0
2017-02-09,12.3,12.35,12.1,12.25,228552,0
2017-02-10,12.3,12.8,12.3,12.7,339229,0
2017-02-13,12.75,13,12.7,12.85,236512,0
2017-02-14,12.9,13.35,12.9,13.05,456392,0
2017-02-15,13.05,13.35,12.95,13.3,292076,0
2017-02-16,13.25,13.55,13.2,13.5,360243,0
2017-02-17,13.5,13.5,13.1,13.4,256620,0
2017-02-21,13.4,13.5,12.9001,13.1,311638,0
2017-02-22,13,13.25,12.9,13,173776,0
2017-02-23,12.95,13.1,12.7,12.75,213395,0
2017-02-24,12.65,12.7,12.4313,12.65,193374,0
2017-02-27,12.6,12.75,12.525,12.7375,135401,0
2017-02-28,12.65,12.7,12.4,12.5,165457,0
2017-03-01,12.45,12.6,12.4,12.55,214567,0
2017-03-02,12.5,12.6,12.15,12.2,226194,0
2017-03-03,12.2,12.3,12.05,12.2,240958,0
2017-03-06,12.1,12.25,11.95,12.15,315611,0
2017-03-07,12.1,12.2,11.95,12.05,370160,0
2017-03-08,12.1,12.25,11.7,11.75,813987,0
2017-03-09,11.8,11.9,11.2,11.35,1229258,0
2017-03-10,11.15,11.4635,10.85,11.05,1403949,0
2017-03-13,11.075,11.15,10.8,10.85,449553,0
2017-03-14,10.8,11.1,10.75,10.9,487544,0
2017-03-15,10.95,11.2,10.8391,11.1,378241,0
2017-03-16,11.15,11.4,11.15,11.4,291200,0
2017-03-17,11.45,11.75,11.351,11.65,746029,0
2017-03-20,11.65,11.65,11.25,11.45,266119,0
2017-03-21,11.5,11.65,11.2,11.3,509784,0
2017-03-22,11.25,11.55,11.2,11.5,334045,0
2017-03-23,11.5,11.725,11.5,11.6,285668,0
2017-03-24,11.65,11.7,11.4,11.65,274068,0
2017-03-27,11.5,11.65,11.45,11.6,203136,0
2017-03-28,11.6,11.85,11.5,11.8,223699,0
2017-03-29,11.75,12.1,11.75,12,214079,0
2017-03-30,11.95,12.15,11.8747,12.1,264239,0
2017-03-31,12.05,12.15,11.9,11.95,166253,0
2017-04-03,11.95,12,11.55,11.6,364075,0
2017-04-04,11.55,11.85,11.5,11.6,252739,0
2017-04-05,11.7,12.15,11.6,12.1,839800,0
2017-04-06,12.05,12.15,11.85,12.1,330580,0
2017-04-07,12.05,12.4,12.05,12.3,339137,0
2017-04-10,12.25,12.4,11.9,12.2,156227,0
2017-04-11,12.15,12.35,12.1,12.25,119655,0
2017-04-12,12.25,12.4,12.05,12.25,164539,0
2017-04-13,12.2,12.25,11.85,11.95,283075,0
2017-04-17,12,12.1,11.95,12.05,163754,0
2017-04-18,12,12.15,11.975,12.1,185925,0
2017-04-19,12.1,12.35,12,12.075,209012,0
2017-04-20,12.15,12.4,12,12.35,223886,0
2017-04-21,12.3,12.375,12.15,12.25,201059,0
2017-04-24,12.4,12.7,12.2001,12.6,270307,0
2017-04-25,12.75,12.8,12.5,12.65,246093,0
2017-04-26,12.6,12.95,12.6,12.75,575465,0
2017-04-27,12.75,12.85,12.6,12.75,146680,0
2017-04-28,12.75,12.85,12.35,12.55,288950,0
2017-05-01,12.5,12.7,12.45,12.6,188852,0
2017-05-02,12.55,12.75,12.525,12.75,185034,0
2017-05-03,12.7,12.711,12.35,12.4,253890,0
2017-05-04,12.45,12.55,12.15,12.5,539486,0
2017-05-05,13,13.95,12.6189,13.9,1506037,0
2017-05-08,13.9,14.1,13.7,13.95,686114,0
2017-05-09,14,14.075,13.8,13.95,366175,0
2017-05-10,13.9,14.1,13.85,14,631986,0
2017-05-11,13.9,14.05,13.7,14,456096,0
2017-05-12,13.9,14.025,13.8,13.95,389962,0
2017-05-15,14,14.05,13.75,13.9,255348,0
2017-05-16,14,14.1,13.75,13.95,283552,0
2017-05-17,13.85,14,13.55,13.65,327833,0
2017-05-18,13.6,13.65,13.4,13.55,444134,0
2017-05-19,13.65,13.85,13.6,13.65,283072,0
2017-05-22,13.75,13.85,13.57,13.7,240298,0
2017-05-23,13.75,13.75,13.4,13.45,219007,0
2017-05-24,13.45,13.65,13.2075,13.55,265553,0
2017-05-25,13.65,13.675,13.4001,13.55,195441,0
2017-05-26,13.6,13.6,13.383,13.5,148108,0
2017-05-30,13.45,13.65,13.4,13.5,198599,0
2017-05-31,13.55,13.8,13.4,13.65,242174,0
2017-06-01,13.55,14,13.5,13.9,227084,0
2017-06-02,13.7,13.95,13.675,13.75,169576,0
2017-06-05,13.675,13.7,13.45,13.6,155279,0
2017-06-06,13.5,13.5782,13.25,13.5,218861,0
2017-06-07,13.5,13.6,13.35,13.55,216741,0
2017-06-08,13.6,14,13.45,13.9,347738,0
2017-06-09,13.9,14.35,13.75,14.2,579246,0
2017-06-12,14.15,14.3,14.05,14.1,276691,0
2017-06-13,14.15,14.85,14.15,14.35,968019,0
2017-06-14,14.4,14.5,14.05,14.4,189031,0
2017-06-15,14.3,14.45,14.025,14.15,381618,0
2017-06-16,14.05,14.25,14,14.1,374548,0
2017-06-19,14.2,14.4,13.95,14.35,276994,0
2017-06-20,14.2,14.3,14,14.1,196422,0
2017-06-21,14.15,14.25,13.95,13.95,180242,0
2017-06-22,13.9,14.2,13.8,14.15,320994,0
2017-06-23,14.15,14.25,14,14.05,269736,0
2017-06-26,14.1,14.3,13.925,14.25,242098,0
2017-06-27,14.15,14.7,14.15,14.35,496753,0
2017-06-28,14.35,14.45,14.125,14.2,199954,0
2017-06-29,14.2,14.35,14.05,14.3,195424,0
2017-06-30,14.25,14.25,13.8,13.85,220544,0
2017-07-03,13.9,14.05,13.7,13.9,103757,0
2017-07-05,13.85,13.95,13.65,13.75,207771,0
2017-07-06,13.7,13.8499,13.55,13.6,189496,0
2017-07-07,13.6,13.75,13.55,13.7,141325,0
2017-07-10,13.6,13.75,13.3,13.4,158067,0
2017-07-11,13.4,13.45,13.15,13.3,191615,0
2017-07-12,13.4,13.55,13.35,13.45,189246,0
2017-07-13,13.5,13.7,13.25,13.65,190643,0
2017-07-14,13.55,13.7,13.4,13.5,152555,0
2017-07-17,13.4,13.55,13.3481,13.4,90862,0
2017-07-18,13.35,13.35,13.15,13.25,138414,0
2017-07-19,13.25,13.4,13.15,13.2,85379,0
2017-07-20,13.15,13.2,12.85,13,245937,0
2017-07-21,13.1,13.125,12.95,13,191343,0
2017-07-24,12.95,13.15,12.9,13.1,412123,0
2017-07-25,13.2,13.625,13.15,13.5,397313,0
2017-07-26,13.5,13.5,13.25,13.3,159372,0
2017-07-27,13.25,13.4,13.1,13.25,178072,0
2017-07-28,13.15,13.25,13,13.05,191420,0
2017-07-31,13.05,13.1,12.85,13,233066,0
2017-08-01,13.1,13.45,12.9,13.4,268015,0
2017-08-02,13.4,13.55,13.15,13.25,236108,0
2017-08-03,13.25,13.45,12.8,12.95,417755,0
2017-08-04,13.3821,13.3821,12,12,844819,0
2017-08-07,12.2,12.4,12,12,235785,0
2017-08-08,12.05,12.35,11.95,12.05,276437,0
2017-08-09,12,12.2,11.9,12.05,156622,0
2017-08-10,11.95,12.175,11.95,12.05,204986,0
2017-08-11,12.1,12.25,11.95,12.2,203469,0
2017-08-14,12.25,12.25,12.05,12.2,141801,0
2017-08-15,12.25,12.3,11.85,11.95,266848,0
2017-08-16,12.05,12.1,11.9,11.9,175281,0
2017-08-17,11.9,12.1,11.8,11.85,199420,0
2017-08-18,11.75,11.8,11.3,11.55,499561,0
2017-08-21,11.5,11.65,11.4,11.45,222570,0
2017-08-22,11.55,11.65,11.45,11.45,385104,0
2017-08-23,11.45,11.775,11.25,11.4,426856,0
2017-08-24,11.5,11.7,11.45,11.5,245247,0
2017-08-25,11.6,11.7,11.45,11.6,165487,0
2017-08-28,11.55,11.65,11.4,11.55,197900,0
2017-08-29,11.5,11.65,11.35,11.45,152267,0
2017-08-30,11.4,11.4767,11.21,11.35,146800,0
2017-08-31,11.4,11.55,11.2,11.35,259962,0
2017-09-01,11.35,11.525,11.3,11.5,176180,0
2017-09-05,11.5,11.7,11.25,11.35,193483,0
2017-09-06,11.45,11.45,11.15,11.35,261245,0
2017-09-07,11.3,11.35,11,11.15,241971,0
2017-09-08,11.2,11.2,11,11.2,245576,0
2017-09-11,11.25,11.55,11.25,11.3,270598,0
2017-09-12,11.35,11.5,11.25,11.35,240008,0
2017-09-13,11.4,11.7,11.35,11.55,457089,0
2017-09-14,11.6,11.7,11.325,11.45,613905,0
2017-09-15,11.55,11.95,11.489,11.85,531894,0
2017-09-18,11.95,12.05,11.8,11.9,301156,0
2017-09-19,11.9,11.9,11.65,11.725,247189,0
2017-09-20,11.7,11.8,11.65,11.8,215568,0
2017-09-21,11.8,11.85,11.65,11.7,163278,0
2017-09-22,11.65,11.9,11.65,11.8,145202,0
2017-09-25,11.75,11.9,11.75,11.85,111951,0
2017-09-26,11.9,11.91,11.75,11.85,333757,0
2017-09-27,11.9,12.1,11.825,12,212607,0
2017-09-28,12.05,12.2,12,12.1,169001,0
2017-09-29,12.15,12.25,12,12.1,172415,0
2017-10-02,12.15,12.45,12.1242,12.3,153541,0
2017-10-03,12.3,12.45,12.15,12.2,157515,0
2017-10-04,12.2,12.3,12.125,12.2,92897,0
2017-10-05,12.2,12.45,12.15,12.35,165787,0
2017-10-06,12.3,12.55,12.2,12.4,158276,0
2017-10-09,12.4,12.55,12.25,12.3,134911,0
2017-10-10,12.25,12.55,12.2,12.3,180724,0
2017-10-11,12.3,12.3744,11.85,12,340696,0
2017-10-12,12,12.0098,11.7,11.8,262444,0
2017-10-13,11.8,11.9,11.45,11.6,362355,0
2017-10-16,11.6,11.75,11.35,11.45,317447,0
2017-10-17,11.4,11.65,11.4,11.5,413390,0
2017-10-18,11.55,11.75,11.5,11.65,187497,0
2017-10-19,11.6,11.7,11.5,11.7,130232,0
2017-10-20,11.8,11.85,11.6179,11.8,229301,0
2017-10-23,11.75,11.775,11.625,11.7,187591,0
2017-10-24,11.7,11.9,11.625,11.7,228620,0
2017-10-25,11.7,11.85,11.35,11.4,312574,0
2017-10-26,11.45,11.7,11.45,11.6,191417,0
2017-10-27,11.6,11.7,11.5501,11.7,169648,0
2017-10-30,11.65,11.7,11.4,11.6,166295,0
2017-10-31,11.6,11.7,11.45,11.5,192324,0
2017-11-01,11.55,11.65,11.3,11.35,276241,0
2017-11-02,11.35,11.5,11.2,11.25,445366,0
2017-11-03,10.25,10.4,9.75,9.8,2311320,0
2017-11-06,9.65,9.85,9.6,9.7499,570295,0
2017-11-07,9.8,9.85,9.6,9.65,458161,0
2017-11-08,9.6,9.9,9.55,9.8,619597,0
2017-11-09,9.7,10,9.7,10,441214,0
2017-11-10,9.8,10.15,9.8,10.1,233398,0
