Date,Open,High,Low,Close,Volume,OpenInt
2013-03-20,20.3,22.25,19.9,19.98,9985844,0
2013-03-21,19.98,20.17,19.21,19.21,981864,0
2013-03-22,19.42,19.6,17.71,18.45,722174,0
2013-03-25,18.4,20.15,18.4,19.7,674346,0
2013-03-26,19.85,20.1,19.17,20.06,198755,0
2013-03-27,20,20.34,19.56,20.08,158951,0
2013-03-28,20.39,20.4,19.69,19.82,92975,0
2013-04-01,19.81,20.18,19.51,20.1,138140,0
2013-04-02,19.97,19.97,18.86,19.23,208380,0
2013-04-03,19.03,19.09,18.33,19.09,187316,0
2013-04-04,18.99,19.87,18.81,19.38,228004,0
2013-04-05,19.03,19.5,18.63,19.42,68341,0
2013-04-08,19.67,19.87,19.23,19.5,83897,0
2013-04-09,19.37,19.54,19.2,19.27,55187,0
2013-04-10,19.1,19.74,19.1,19.65,172363,0
2013-04-11,19.9,19.9,19.4,19.5,92015,0
2013-04-12,19.21,20.69,19.21,20.54,247961,0
2013-04-15,20.86,21,19.6,19.92,287183,0
2013-04-16,20.12,20.5,19.45,20.03,153133,0
2013-04-17,19.82,20.04,19.75,20.03,178674,0
2013-04-18,20.05,20.7,20.05,20.17,142163,0
2013-04-19,19.98,20.82,19.97,20.49,229783,0
2013-04-22,20.67,20.67,19.75,19.86,70549,0
2013-04-23,20.19,20.24,19.8,19.86,57918,0
2013-04-24,19.97,20,18.89,19.65,155476,0
2013-04-25,19.78,20,19.27,19.74,79115,0
2013-04-26,19.75,19.75,19.2,19.56,51509,0
2013-04-29,19.78,19.95,19.5,19.8,62472,0
2013-04-30,19.89,20.15,19.44,19.78,106391,0
2013-05-01,19.78,19.83,19.25,19.41,43225,0
2013-05-02,19.59,19.85,19.5,19.61,31303,0
2013-05-03,19.51,20.14,19.51,19.89,69046,0
2013-05-06,19.77,19.95,19.57,19.76,57456,0
2013-05-07,19.67,20.2,19.59,19.83,122224,0
2013-05-08,20.2,20.24,18.78,18.93,98370,0
2013-05-09,19.15,19.42,18.92,19.25,116675,0
2013-05-10,19.26,19.39,19.02,19.19,198628,0
2013-05-13,19.28,19.36,19.03,19.14,46490,0
2013-05-14,19.25,19.35,18.21,18.29,200772,0
2013-05-15,18.15,18.25,17.13,17.94,200918,0
2013-05-16,18,18.25,17.8,18.02,87204,0
2013-05-17,18.02,18.5,17.88,18.47,410745,0
2013-05-20,18.56,19.83,18.34,19.54,148476,0
2013-05-21,19.51,20.45,19.16,20.37,217072,0
2013-05-22,20.3,20.6,19.84,20.4,58359,0
2013-05-23,20.23,20.33,19.51,19.74,52428,0
2013-05-24,19.7,20.35,19.48,20.26,55543,0
2013-05-28,20.46,20.46,19.86,19.87,57868,0
2013-05-29,20.05,20.45,19.84,20.24,88133,0
2013-05-30,20.15,20.33,19.68,19.99,84690,0
2013-05-31,19.89,20.32,19.68,20.2,78431,0
2013-06-03,20.28,20.28,19.74,20.25,67225,0
2013-06-04,20.23,20.33,20.07,20.21,78621,0
2013-06-05,20,20.16,19.94,20.15,21136,0
2013-06-06,20.18,20.18,19.88,20.16,33399,0
2013-06-07,20.15,20.33,19.95,20.28,43952,0
2013-06-10,20.3,21.8,20.16,21.72,185195,0
2013-06-11,21.72,21.76,20.52,20.78,70645,0
2013-06-12,20.79,20.81,19.99,20.34,46178,0
2013-06-13,20.25,20.86,19.11,20.86,40948,0
2013-06-14,20.86,20.86,19.78,20.14,40192,0
2013-06-17,20.4,21,20.26,20.82,91744,0
2013-06-18,20.85,21.22,20.46,21.12,91644,0
2013-06-19,21.04,21.75,20.97,21.63,68987,0
2013-06-20,21.45,21.8,21.17,21.67,101279,0
2013-06-21,21.67,21.94,21.48,21.94,209492,0
2013-06-24,21.7,22.26,21.57,21.87,111745,0
2013-06-25,21.95,22.08,21.38,22.04,85806,0
2013-06-26,22.04,22.24,21.78,22.2,57758,0
2013-06-27,22.23,22.8,21.93,22.68,96385,0
2013-06-28,22.7,23.78,22.49,23.36,647137,0
2013-07-01,23.37,23.66,22.77,23.07,101868,0
2013-07-02,23.04,23.16,22.27,22.6,60579,0
2013-07-03,22.48,23.01,22.13,22.99,52791,0
2013-07-05,23.24,23.6,22.92,23.42,65371,0
2013-07-08,23.44,23.84,23,23.67,106564,0
2013-07-09,23.86,23.86,23.24,23.47,133354,0
2013-07-10,23.54,24.69,23.31,24.19,190067,0
2013-07-11,24.18,24.5,23.99,24.49,136230,0
2013-07-12,24.57,24.57,23.89,24.09,46478,0
2013-07-15,24.03,24.64,24.03,24.62,33547,0
2013-07-16,24.62,24.8,24.19,24.52,50397,0
2013-07-17,24.53,24.53,23.27,23.48,139873,0
2013-07-18,23.35,23.48,22.83,22.94,52034,0
2013-07-19,22.66,22.87,22.2,22.74,125672,0
2013-07-22,22.7,23.37,22.59,23.3,57653,0
2013-07-23,23.25,23.72,23.25,23.49,38891,0
2013-07-24,23.46,23.83,23.32,23.67,32620,0
2013-07-25,23.59,24.26,23.34,24.12,48247,0
2013-07-26,24,24.46,23.9,24.41,44358,0
2013-07-29,24.32,24.49,24.08,24.45,26630,0
2013-07-30,24.53,24.78,23.9,23.99,58746,0
2013-07-31,24.05,24.16,23.38,23.58,69274,0
2013-08-01,23.62,23.88,23.23,23.47,64055,0
2013-08-02,23.37,23.37,22.75,22.95,19901,0
2013-08-05,23,23.27,22.61,22.74,30325,0
2013-08-06,22.65,22.98,22.24,22.83,35855,0
2013-08-07,22.71,22.78,21.28,21.79,77322,0
2013-08-08,22.13,22.96,21.71,22.72,78054,0
2013-08-09,18.37,21.19,18.07,21,871111,0
2013-08-12,20.89,21.4,19.97,20.47,187457,0
2013-08-13,20.37,20.37,18.57,18.75,594706,0
2013-08-14,18.89,19,16.62,17.26,293094,0
2013-08-15,17.02,17.59,16.59,17.3,181178,0
2013-08-16,17.21,17.55,16.93,17.17,51827,0
2013-08-19,17.21,17.21,15.78,15.8,318443,0
2013-08-20,15.81,17.6,15.81,17.5,347093,0
2013-08-21,17.43,17.45,16.19,16.38,97394,0
2013-08-22,16.57,17,16.57,16.89,54186,0
2013-08-23,16.86,17,16.32,16.75,44887,0
2013-08-26,16.7,16.93,16.36,16.37,44239,0
2013-08-27,16.25,16.47,15.31,15.47,109885,0
2013-08-28,15.45,15.83,15.38,15.5,38527,0
2013-08-29,15.5,15.79,15.21,15.28,32224,0
2013-08-30,15.2,15.48,14.29,14.41,105849,0
2013-09-03,14.8,14.8,14.58,14.66,145970,0
2013-09-04,14.72,14.8,14.49,14.7,131534,0
2013-09-05,14.67,14.77,14.61,14.64,32282,0
2013-09-06,14.65,15.13,14.43,14.72,132520,0
2013-09-09,14.72,15.26,14.67,14.73,143610,0
2013-09-10,9.38,10.23,9,10.04,2492752,0
2013-09-11,10,10.33,9.98,10.23,443503,0
2013-09-12,10.4,10.42,10.07,10.16,172129,0
2013-09-13,10.16,10.43,9.81,9.98,208036,0
2013-09-16,10,10.13,9.71,9.82,299529,0
2013-09-17,9.72,9.82,9.48,9.69,556611,0
2013-09-18,9.7,9.76,9.43,9.62,255294,0
2013-09-19,9.49,9.6,9.4,9.5,295291,0
2013-09-20,9.49,9.5,9.19,9.26,411106,0
2013-09-23,9.21,9.32,8.93,9.19,391118,0
2013-09-24,9.15,9.3,8.92,9.22,156475,0
2013-09-25,9.25,9.67,9.14,9.54,317610,0
2013-09-26,9.55,10.25,9.5,10,705241,0
2013-09-27,10.02,10.05,9.75,9.88,229357,0
2013-09-30,9.77,9.99,9.7,9.9,208609,0
2013-10-01,9.83,9.97,9.78,9.87,335653,0
2013-10-02,9.73,9.96,9.73,9.91,395598,0
2013-10-03,9.86,9.9,9.63,9.81,225856,0
2013-10-04,9.82,9.88,9.73,9.77,162567,0
2013-10-07,9.68,9.7,9.4,9.43,326368,0
2013-10-08,9.45,9.49,9.19,9.23,169913,0
2013-10-09,9.27,9.29,9.15,9.2,371023,0
2013-10-10,9.3,9.47,9.28,9.33,174385,0
2013-10-11,9.3,9.79,9.25,9.39,547950,0
2013-10-14,9.39,9.52,9.39,9.49,120577,0
2013-10-15,9.44,9.53,9.39,9.48,113698,0
2013-10-16,9.48,9.51,9.29,9.47,132853,0
2013-10-17,9.47,9.67,9.38,9.64,203137,0
2013-10-18,9.61,9.74,9.51,9.62,329450,0
2013-10-21,9.61,9.83,9.48,9.59,174187,0
2013-10-22,9.64,9.64,9.43,9.49,102943,0
2013-10-23,9.41,9.5,9.26,9.28,113219,0
2013-10-24,9.32,9.37,9.22,9.23,48455,0
2013-10-25,9.28,9.39,9.15,9.2,87916,0
2013-10-28,9.12,9.3,9.09,9.12,68707,0
2013-10-29,9.11,9.41,9.06,9.12,286741,0
2013-10-30,9.12,9.2,9,9.02,204097,0
2013-10-31,8.99,9.04,8.93,8.99,946800,0
2013-11-01,8.98,9.06,8.8,8.84,661283,0
2013-11-04,8.84,8.85,8.2,8.65,504641,0
2013-11-05,8.6,8.65,8.51,8.52,153951,0
2013-11-06,8.52,8.56,8.45,8.49,149341,0
2013-11-07,8.49,8.5,8.3,8.34,120451,0
2013-11-08,8.35,8.36,8.24,8.24,132173,0
2013-11-11,8.24,8.5,8.11,8.46,214116,0
2013-11-12,8.42,8.57,8.42,8.52,81266,0
2013-11-13,8.51,9.03,8.43,8.89,332574,0
2013-11-14,8.86,9.61,8.86,9.49,422371,0
2013-11-15,9.49,9.58,9.12,9.15,236819,0
2013-11-18,9.12,9.39,9.11,9.14,248746,0
2013-11-19,9.12,9.19,8.71,8.76,351509,0
2013-11-20,8.7,8.77,8.13,8.24,536400,0
2013-11-21,8.27,8.33,8.02,8.24,188608,0
2013-11-22,7.95,8.09,7.55,7.74,907969,0
2013-11-25,7.63,7.85,7.58,7.73,163759,0
2013-11-26,7.71,7.9,7.56,7.85,384674,0
2013-11-27,7.9,8.2,7.78,8.19,159081,0
2013-11-29,8.2,8.33,8.08,8.21,79552,0
2013-12-02,8.22,8.29,8.01,8.12,107534,0
2013-12-03,8.17,8.34,8.07,8.18,125890,0
2013-12-04,8.14,8.29,8.14,8.19,207374,0
2013-12-05,8.19,8.2,8.15,8.18,50779,0
2013-12-06,8.2,8.61,8.2,8.58,188719,0
2013-12-09,8.44,8.58,8.32,8.4,214444,0
2013-12-10,8.33,8.82,8.33,8.8,134008,0
2013-12-11,8.84,9.98,8.82,9.88,369808,0
2013-12-12,9.82,9.88,9.42,9.74,243878,0
2013-12-13,9.97,11.18,9.95,10.88,836710,0
2013-12-16,10.77,11,10.59,10.85,235677,0
2013-12-17,10.83,10.83,10.4,10.57,142464,0
2013-12-18,10.61,10.7,10.44,10.54,137710,0
2013-12-19,10.46,10.68,10.27,10.31,172415,0
2013-12-20,10.27,11.05,10.27,10.97,314320,0
2013-12-23,11.13,11.5,10.83,11.48,263219,0
2013-12-24,11.47,11.9,11.43,11.67,125985,0
2013-12-26,11.75,11.85,11.3,11.32,96920,0
2013-12-27,11.32,11.57,11.17,11.41,85108,0
2013-12-30,11.44,12,11.33,11.96,178557,0
2013-12-31,11.96,11.98,11.62,11.79,122263,0
2014-01-02,11.7,11.79,11.01,11.35,199438,0
2014-01-03,11.44,11.76,11.27,11.6,150252,0
2014-01-06,11.68,11.75,11.35,11.62,128272,0
2014-01-07,11.61,12.4,11.47,11.85,238318,0
2014-01-08,11.9,12.03,11.57,12,158378,0
2014-01-09,12,12,11.32,11.95,139577,0
2014-01-10,11.86,12.11,11.6,11.82,109645,0
2014-01-13,11.83,11.99,11.45,11.65,94301,0
2014-01-14,11.67,11.86,11.51,11.56,90845,0
2014-01-15,11.55,11.75,11.34,11.58,126933,0
2014-01-16,11.58,11.73,11.5,11.53,93218,0
2014-01-17,11.49,11.59,11.3,11.35,41080,0
2014-01-21,11.37,11.68,11.31,11.62,66379,0
2014-01-22,11.66,11.7,11.25,11.38,54556,0
2014-01-23,11.36,11.47,11.28,11.43,33343,0
2014-01-24,11.28,11.33,10.65,10.68,74200,0
2014-01-27,10.6,10.72,10.2,10.3,64101,0
2014-01-28,10.31,10.37,10.11,10.26,80911,0
2014-01-29,10.28,10.29,9.83,9.84,70077,0
2014-01-30,9.91,10.69,9.91,10.28,82814,0
2014-01-31,10.11,10.26,9.86,9.9,72832,0
2014-02-03,9.88,9.88,9.21,9.46,155821,0
2014-02-04,9.46,9.72,9.4,9.58,68630,0
2014-02-05,9.84,9.9,9.2,9.57,83512,0
2014-02-06,9.64,10.16,9.57,9.85,63655,0
2014-02-07,9.88,10.3,9.88,10.16,56493,0
2014-02-10,10.19,10.4,10.09,10.26,178831,0
2014-02-11,12.22,12.97,11.74,12.18,1224194,0
2014-02-12,12.25,12.53,11.91,12.4,528057,0
2014-02-13,12.2,12.5,12.05,12.44,240504,0
2014-02-14,12.44,12.57,12.21,12.44,124329,0
2014-02-18,12.31,12.43,12.14,12.27,255498,0
2014-02-19,12.25,12.39,12.23,12.24,141127,0
2014-02-20,12.2,12.32,12.11,12.25,190410,0
2014-02-21,12.09,12.16,11.69,11.73,217482,0
2014-02-24,11.66,12.09,11.66,11.86,98000,0
2014-02-25,11.86,11.97,11.77,11.82,101340,0
2014-02-26,11.83,11.95,11.71,11.8,80277,0
2014-02-27,11.67,11.85,11.63,11.68,69381,0
2014-02-28,11.62,11.72,10.92,10.99,151435,0
2014-03-03,10.83,11.3,10.72,11.09,70839,0
2014-03-04,11.25,11.69,11.25,11.51,109696,0
2014-03-05,11.56,11.64,11.32,11.61,54146,0
2014-03-06,11.61,11.67,11.41,11.44,30099,0
2014-03-07,11.55,11.6,11.4,11.59,84549,0
2014-03-10,11.54,11.65,11.5,11.53,59553,0
2014-03-11,11.49,11.6,11,11.04,73349,0
2014-03-12,11.12,11.16,10.8,10.86,101257,0
2014-03-13,10.87,11.14,10.84,10.96,92337,0
2014-03-14,10.89,10.99,10.63,10.73,77418,0
2014-03-17,10.79,11.19,10.77,11.14,46443,0
2014-03-18,11.1,11.5,11.1,11.46,74567,0
2014-03-19,11.41,11.6,11.23,11.48,59639,0
2014-03-20,11.25,11.25,11,11.11,78724,0
2014-03-21,11.13,11.13,10.9,11,87259,0
2014-03-24,11,11.04,9.99,10.09,173125,0
2014-03-25,10.19,10.45,9.73,10.33,107920,0
2014-03-26,10.44,10.5,9.53,9.65,167600,0
2014-03-27,9.71,9.99,9.55,9.93,82506,0
2014-03-28,9.92,10.08,9.72,9.94,114195,0
2014-03-31,9.9,10.38,9.86,10.11,61190,0
2014-04-01,10.11,10.41,10.06,10.21,68623,0
2014-04-02,10.2,10.55,10.05,10.29,96064,0
2014-04-03,10.21,10.21,9.64,9.71,116237,0
2014-04-04,9.82,9.82,9.33,9.65,90475,0
2014-04-07,9.56,9.94,9.32,9.85,52928,0
2014-04-08,9.75,10.43,9.51,10.34,124861,0
2014-04-09,10.36,10.5,10.08,10.5,45347,0
2014-04-10,10.45,10.45,9.49,9.95,160573,0
2014-04-11,9.83,9.83,9.48,9.57,70222,0
2014-04-14,9.72,9.74,8.96,9.04,195142,0
2014-04-15,9.11,9.52,8.77,9.44,102018,0
2014-04-16,9.57,9.57,8.89,9.28,112009,0
2014-04-17,9.24,9.65,9.15,9.53,49991,0
2014-04-21,9.55,9.74,9.36,9.44,35806,0
2014-04-22,9.47,9.83,9.38,9.76,50084,0
2014-04-23,9.75,9.81,9.42,9.52,32982,0
2014-04-24,9.69,9.92,9.3,9.36,48748,0
2014-04-25,9.36,9.44,8.82,8.99,72898,0
2014-04-28,9,9.03,8.78,9.01,83749,0
2014-04-29,9.08,9.13,8.92,9,47689,0
2014-04-30,9,9.09,8.9,9.01,52502,0
2014-05-01,8.96,9.11,8.69,9.04,163701,0
2014-05-02,10.29,10.5,9.72,10.36,603785,0
2014-05-05,10.27,10.7,10.05,10.5,179179,0
2014-05-06,10.5,10.5,9.98,10.03,188309,0
2014-05-07,10.02,10.02,9.38,9.79,126135,0
2014-05-08,9.85,10.28,9.56,9.6,148394,0
2014-05-09,9.53,9.82,9.38,9.77,69966,0
2014-05-12,9.87,10.35,9.87,10.25,125917,0
2014-05-13,10.17,10.34,10.16,10.22,66459,0
2014-05-14,10.2,10.2,9.74,9.76,38750,0
2014-05-15,9.65,9.75,9.2,9.64,88796,0
2014-05-16,9.56,9.71,9.47,9.57,84626,0
2014-05-19,9.5,10.04,9.49,10,106838,0
2014-05-20,9.89,10.06,9.66,9.84,61269,0
2014-05-21,9.99,10.19,9.75,9.89,139117,0
2014-05-22,9.86,10.35,9.74,10.33,135905,0
2014-05-23,10.27,10.7,10.19,10.69,233095,0
2014-05-27,10.65,10.95,10.65,10.92,129802,0
2014-05-28,10.98,11.03,10.81,10.95,168696,0
2014-05-29,10.97,11.25,10.91,11.05,151054,0
2014-05-30,11.05,11.11,10.78,11.06,111728,0
2014-06-02,11.05,11.05,10.48,10.6,83310,0
2014-06-03,10.54,10.59,10.13,10.27,74184,0
2014-06-04,10.25,10.39,10.11,10.26,50149,0
2014-06-05,10.25,10.63,10.12,10.51,63256,0
2014-06-06,10.61,10.65,10.36,10.52,104226,0
2014-06-09,10.48,10.83,10.45,10.81,86662,0
2014-06-10,10.81,11.18,10.78,10.81,61700,0
2014-06-11,10.7,10.85,10.39,10.77,37734,0
2014-06-12,10.71,10.85,10.42,10.7,54572,0
2014-06-13,10.76,10.79,10.4,10.6,31121,0
2014-06-16,10.53,11.06,10.53,11.06,148906,0
2014-06-17,11.02,11.24,10.98,11.1,128761,0
2014-06-18,11.08,11.25,11.08,11.21,104236,0
2014-06-19,11.24,11.25,11.11,11.22,80006,0
2014-06-20,11.23,11.33,11.04,11.21,123377,0
2014-06-23,11.22,11.55,11.09,11.22,115098,0
2014-06-24,11.22,11.5,11.13,11.37,112173,0
2014-06-25,11.24,11.48,10.95,11.38,126002,0
2014-06-26,11.35,11.52,11.06,11.42,209573,0
2014-06-27,11.37,11.57,11.2,11.24,884090,0
2014-06-30,11.22,11.38,11.01,11.05,129848,0
2014-07-01,11.15,11.42,10.95,11.18,188576,0
2014-07-02,11.13,11.25,10.99,11.02,81900,0
2014-07-03,11.05,11.1,10.77,10.82,56223,0
2014-07-07,10.75,10.75,10.22,10.3,208042,0
2014-07-08,10.25,10.28,9.67,9.94,195539,0
2014-07-09,9.95,9.98,9.63,9.71,94035,0
2014-07-10,9.81,10.08,9.44,9.73,104553,0
2014-07-11,9.75,9.99,9.75,9.98,68901,0
2014-07-14,9.98,10.25,9.96,10.1,52097,0
2014-07-15,10.03,10.15,9.63,9.66,68972,0
2014-07-16,9.74,9.82,9.46,9.8,81305,0
2014-07-17,9.7,9.76,9.51,9.57,89919,0
2014-07-18,9.55,10.02,9.55,9.98,74340,0
2014-07-21,9.88,9.95,9.74,9.9,53179,0
2014-07-22,9.99,10.14,9.84,10.03,49914,0
2014-07-23,10.08,10.08,9.63,9.65,51739,0
2014-07-24,9.71,10.01,9.65,9.95,44351,0
2014-07-25,9.8,9.82,9.5,9.61,73945,0
2014-07-28,9.6,9.74,9.51,9.56,66787,0
2014-07-29,9.56,9.79,9.5,9.67,52427,0
2014-07-30,9.75,9.82,9.62,9.72,32568,0
2014-07-31,9.59,9.92,9.53,9.84,85363,0
2014-08-01,9.82,9.93,9.55,9.71,110224,0
2014-08-04,9.73,9.75,9.47,9.6,57713,0
2014-08-05,9.49,9.74,9.37,9.67,80648,0
2014-08-06,9.01,9.9,8.56,9.17,177071,0
2014-08-07,9.06,9.24,9.05,9.17,136929,0
2014-08-08,9.15,9.27,9.01,9.22,101444,0
2014-08-11,9.29,9.5,9.2,9.39,63446,0
2014-08-12,9.3,9.36,9.02,9.1,103771,0
2014-08-13,9.1,9.24,9.04,9.14,65575,0
2014-08-14,9.15,9.15,9,9.1,114694,0
2014-08-15,9.15,9.15,8.87,9.01,127570,0
2014-08-18,9.11,9.13,8.99,9.12,67982,0
2014-08-19,9.08,9.33,9.08,9.29,71813,0
2014-08-20,9.2,9.21,8.99,9.13,119386,0
2014-08-21,9.07,9.5,9.04,9.41,134835,0
2014-08-22,9.36,9.5,9.25,9.37,146093,0
2014-08-25,9.43,9.65,9.29,9.3,165853,0
2014-08-26,9.29,9.45,9.18,9.42,58890,0
2014-08-27,9.4,9.44,9.29,9.33,30463,0
2014-08-28,9.3,9.34,9.03,9.04,31618,0
2014-08-29,9.02,9.35,9.02,9.24,149462,0
2014-09-02,9.31,9.55,9.29,9.47,128092,0
2014-09-03,9.57,9.66,9.33,9.33,108832,0
2014-09-04,9.37,9.39,9.28,9.34,99718,0
2014-09-05,9.29,9.36,9.22,9.25,100319,0
2014-09-08,9.3,9.32,8.95,9.22,214525,0
2014-09-09,9.23,9.4,9.23,9.35,92708,0
2014-09-10,9.38,10.28,9.38,10.09,171305,0
2014-09-11,10,10.12,9.84,9.89,95723,0
2014-09-12,9.9,9.9,9.59,9.71,63379,0
2014-09-15,9.75,9.83,9.54,9.7,66903,0
2014-09-16,9.77,9.97,9.77,9.85,73753,0
2014-09-17,9.89,10.05,9.87,9.89,53367,0
2014-09-18,9.92,9.98,9.87,9.96,50255,0
2014-09-19,10,10.25,9.74,9.75,289609,0
2014-09-22,9.75,9.99,9.68,9.96,84033,0
2014-09-23,9.97,10.05,9.83,9.89,72797,0
2014-09-24,9.92,9.95,9.68,9.91,43558,0
2014-09-25,9.88,10.02,9.58,9.63,60076,0
2014-09-26,9.63,9.73,9.63,9.73,31819,0
2014-09-29,9.58,9.83,9.58,9.67,29894,0
2014-09-30,9.63,9.96,9.63,9.86,88784,0
2014-10-01,9.82,9.82,9.51,9.53,84908,0
2014-10-02,9.53,9.71,9.46,9.66,24303,0
2014-10-03,9.8,10,9.73,9.82,39083,0
2014-10-06,9.82,10.12,9.81,9.94,57991,0
2014-10-07,9.89,9.95,9.53,9.54,71727,0
2014-10-08,9.51,10,9.5,9.99,71445,0
2014-10-09,9.99,9.99,9.5,9.51,27065,0
2014-10-10,9.42,9.61,9.35,9.43,52702,0
2014-10-13,9.49,10,9.22,9.7,100901,0
2014-10-14,9.84,9.95,9.6,9.69,50770,0
2014-10-15,9.63,9.63,9.25,9.35,137025,0
2014-10-16,9.2,9.45,9.2,9.25,80884,0
2014-10-17,9.3,9.4,8.77,9.07,105465,0
2014-10-20,9,9.42,9,9.24,38462,0
2014-10-21,9.26,9.26,9.03,9.12,64501,0
2014-10-22,9.09,9.25,9.09,9.16,37661,0
2014-10-23,9.23,9.31,9,9.1,84473,0
2014-10-24,9.14,9.22,9.1,9.15,79310,0
2014-10-27,9.15,9.37,8.87,9.24,68744,0
2014-10-28,9.32,10.01,9.24,9.75,121397,0
2014-10-29,9.75,9.75,9.57,9.69,19723,0
2014-10-30,9.63,9.75,9.63,9.74,51972,0
2014-10-31,9.89,9.94,9.66,9.75,71379,0
2014-11-03,9.81,9.93,9.52,9.55,50069,0
2014-11-04,9.49,9.75,9.39,9.75,88685,0
2014-11-05,9.75,10.11,9.67,10.07,126856,0
2014-11-06,10,10.13,9.73,10.11,63559,0
2014-11-07,10.07,10.27,9.91,10.1,95973,0
2014-11-10,10.1,10.12,10.04,10.1,72644,0
2014-11-11,11.03,11.27,10.32,10.46,576087,0
2014-11-12,10.5,10.5,10.34,10.5,133464,0
2014-11-13,10.45,10.74,10.19,10.24,340448,0
2014-11-14,10.28,10.4,10.17,10.37,52500,0
2014-11-17,10.31,10.39,10.11,10.29,79480,0
2014-11-18,10.25,10.59,10.19,10.4,355933,0
2014-11-19,10.34,10.35,10.05,10.17,78754,0
2014-11-20,10.12,10.5,10.1,10.47,156399,0
2014-11-21,10.5,10.6,10.22,10.25,199511,0
2014-11-24,10.3,10.38,10.19,10.32,58278,0
2014-11-25,10.33,10.35,10.29,10.32,42024,0
2014-11-26,10.28,10.35,10.28,10.34,136302,0
2014-11-28,10.35,10.6,10.27,10.3,227895,0
2014-12-01,10.24,10.53,10.2,10.42,140226,0
2014-12-02,10.41,10.56,10.36,10.49,228079,0
2014-12-03,10.46,10.86,10.38,10.84,663886,0
2014-12-04,10.76,10.98,10.76,10.79,136301,0
2014-12-05,10.79,11.02,10.78,10.97,194710,0
2014-12-08,10.87,11.12,10.78,10.93,78404,0
2014-12-09,10.75,11.03,10.6,11,76463,0
2014-12-10,10.91,11,10.61,10.62,52696,0
2014-12-11,10.66,10.92,10.42,10.45,98682,0
2014-12-12,10.29,10.8,10.29,10.5,92881,0
2014-12-15,10.52,10.67,10.29,10.31,54202,0
2014-12-16,10.31,10.65,10.31,10.51,67211,0
2014-12-17,10.53,10.8,10.47,10.77,81180,0
2014-12-18,10.85,10.96,10.68,10.85,64496,0
2014-12-19,10.82,10.92,10.68,10.71,71252,0
2014-12-22,10.63,10.81,10.56,10.6,75065,0
2014-12-23,10.64,10.69,10.5,10.58,42032,0
2014-12-24,10.59,10.93,10.58,10.87,36760,0
2014-12-26,10.87,11.34,10.81,11.01,92233,0
2014-12-29,11.04,11.11,10.86,11,41048,0
2014-12-30,10.93,11.02,10.63,10.71,93040,0
2014-12-31,10.71,10.77,10.49,10.62,84045,0
2015-01-02,10.64,10.8,10.39,10.62,43520,0
2015-01-05,10.58,11,10.37,10.94,168239,0
2015-01-06,10.86,10.92,10.6,10.6,78916,0
2015-01-07,10.71,10.71,10.5,10.57,215038,0
2015-01-08,10.67,11,10.66,10.98,62157,0
2015-01-09,10.88,10.93,10.61,10.67,86300,0
2015-01-12,10.64,11.03,10.6,11,50375,0
2015-01-13,11.03,11.34,11.02,11.21,108705,0
2015-01-14,11.11,11.27,11.04,11.08,41539,0
2015-01-15,11.13,11.2,10.73,10.87,115751,0
2015-01-16,10.81,11.07,10.3,10.8,206515,0
2015-01-20,10.78,11.25,10.78,11.13,186926,0
2015-01-21,11.12,11.16,10.83,10.9,52573,0
2015-01-22,10.99,11.13,10.82,11.03,65149,0
2015-01-23,11.03,11.05,10.9,11,24547,0
2015-01-26,11,11.15,10.92,11.02,94637,0
2015-01-27,11.04,11.04,10.85,10.94,109513,0
2015-01-28,10.98,11.03,10.5,10.55,97595,0
2015-01-29,10.59,10.96,10.54,10.92,218616,0
2015-01-30,10.8,10.89,10.69,10.7,80273,0
2015-02-02,10.75,10.79,10.6,10.76,92901,0
2015-02-03,10.77,11.19,10.77,11.14,152984,0
2015-02-04,11.04,11.19,11.01,11.04,40562,0
2015-02-05,11.1,11.28,11.1,11.25,130213,0
2015-02-06,11.29,11.33,11.17,11.2,120541,0
2015-02-09,11.12,11.29,11.09,11.18,134383,0
2015-02-10,11.34,11.75,10.84,11.3,263397,0
2015-02-11,11.25,11.35,11.04,11.29,95826,0
2015-02-12,11.29,11.78,11.27,11.65,140725,0
2015-02-13,11.63,11.73,11.61,11.64,73342,0
2015-02-17,11.49,11.62,11.46,11.52,91013,0
2015-02-18,11.52,11.56,11.31,11.5,104871,0
2015-02-19,11.45,12.27,11.45,12.06,253378,0
2015-02-20,12.07,12.27,11.96,12.17,85562,0
2015-02-23,12.17,12.17,11.79,11.93,185265,0
2015-02-24,11.91,12.06,11.88,12.03,108914,0
2015-02-25,12,12.41,12,12.33,112392,0
2015-02-26,12.27,12.44,12.27,12.38,51295,0
2015-02-27,12.32,12.45,12.29,12.37,55453,0
2015-03-02,12.3,12.57,12.3,12.51,93300,0
2015-03-03,12.5,12.5,12.21,12.27,68200,0
2015-03-04,12.11,12.32,11.89,12.12,81100,0
2015-03-05,12.15,12.35,11.93,12.01,166700,0
2015-03-06,11.9,12,11.81,11.82,39200,0
2015-03-09,11.79,11.8,11.57,11.6,49600,0
2015-03-10,11.45,11.54,11.27,11.36,106500,0
2015-03-11,11.35,11.36,11.15,11.18,72100,0
2015-03-12,11.17,11.56,11.17,11.56,158400,0
2015-03-13,11.46,11.77,11.4,11.72,105200,0
2015-03-16,11.86,11.9,11.74,11.8,40900,0
2015-03-17,11.82,11.97,11.78,11.89,49100,0
2015-03-18,11.9,12,11.78,11.97,46300,0
2015-03-19,12,12.08,11.89,11.97,81000,0
2015-03-20,12.06,12.09,11.91,12.04,106700,0
2015-03-23,11.99,12.13,11.93,12.11,65100,0
2015-03-24,12.09,12.24,11.98,12.08,38000,0
2015-03-25,12.08,12.08,11.82,11.9,78800,0
2015-03-26,11.86,12.1,11.78,12.04,23400,0
2015-03-27,12.01,12.04,11.89,11.99,60800,0
2015-03-30,12,12.08,11.84,11.92,53400,0
2015-03-31,11.87,11.99,11.86,11.96,27300,0
2015-04-01,11.91,12.27,11.69,12.13,113900,0
2015-04-02,12.16,12.35,12.04,12.07,75100,0
2015-04-06,12,12.18,11.95,12.04,42800,0
2015-04-07,12.07,12.23,12.04,12.21,41246,0
2015-04-08,12.2,12.5,12.18,12.37,33500,0
2015-04-09,12.35,12.43,12,12.43,44009,0
2015-04-10,12.43,12.5,12.23,12.46,49300,0
2015-04-13,12.49,12.5,12.35,12.43,83000,0
2015-04-14,12.43,12.57,12.24,12.53,32500,0
2015-04-15,12.5,12.7,12.31,12.51,210978,0
2015-04-16,12.51,12.51,12.34,12.47,11225,0
2015-04-17,12.4,12.4,12.16,12.28,92100,0
2015-04-20,12.37,12.54,12.14,12.28,77961,0
2015-04-21,12.33,12.4,12.24,12.25,38668,0
2015-04-22,12.25,12.25,12,12.21,75690,0
2015-04-23,12.13,12.52,12,12.44,63300,0
2015-04-24,12.42,12.5,12.14,12.16,45200,0
2015-04-27,12.16,12.3,12,12.02,37100,0
2015-04-28,12.06,12.19,11.93,12.14,47000,0
2015-04-29,12.07,12.17,11.93,12,33700,0
2015-04-30,11.96,11.98,11.62,11.75,108500,0
2015-05-01,11.73,12.15,11.57,11.95,94300,0
2015-05-04,11.95,12.04,11.72,11.77,75800,0
2015-05-05,11.75,11.8,11.6,11.72,132500,0
2015-05-06,11.72,11.8,11.52,11.61,63217,0
2015-05-07,11.57,11.71,11.48,11.58,52210,0
2015-05-08,11.65,11.7,11.48,11.53,66500,0
2015-05-11,11.5,11.57,11.29,11.48,168700,0
2015-05-12,11.48,11.63,11,11.27,236588,0
2015-05-13,11.32,11.37,11,11.22,90400,0
2015-05-14,11.34,11.51,11.15,11.44,98300,0
2015-05-15,11.37,11.62,11.26,11.35,54715,0
2015-05-18,11.31,11.55,11.31,11.48,33892,0
2015-05-19,11.4,11.43,11.17,11.33,111900,0
2015-05-20,11.33,11.33,11.04,11.18,79700,0
2015-05-21,11.12,11.3,11.05,11.19,84300,0
2015-05-22,11.19,11.26,11.12,11.2,65500,0
2015-05-26,11.11,11.25,11.08,11.13,89158,0
2015-05-27,11.09,11.41,10.98,11.36,62300,0
2015-05-28,11.35,11.99,11.25,11.93,213787,0
2015-05-29,11.77,11.93,11.48,11.56,185500,0
2015-06-01,11.67,11.77,11.34,11.66,133052,0
2015-06-02,11.58,11.77,11.52,11.54,38260,0
2015-06-03,11.49,11.65,11.49,11.61,121600,0
2015-06-04,11.52,11.56,11.25,11.38,117600,0
2015-06-05,11.32,11.54,11.25,11.29,168500,0
2015-06-08,11.34,11.49,11.2,11.29,57800,0
2015-06-09,11.26,11.33,11.14,11.19,66240,0
2015-06-10,11.22,11.48,11.22,11.34,44881,0
2015-06-11,11.28,11.34,11.15,11.2,59571,0
2015-06-12,11.21,11.62,11.2,11.6,167100,0
2015-06-15,11.46,12.3,11.46,12.25,121000,0
2015-06-16,12.2,12.34,12.01,12.06,111800,0
2015-06-17,12.14,12.28,11.95,11.98,30000,0
2015-06-18,12.03,12.26,11.87,12.21,88700,0
2015-06-19,12.26,12.31,12.08,12.27,143400,0
2015-06-22,12.28,12.39,12.14,12.32,36000,0
2015-06-23,12.35,12.47,12.31,12.41,17148,0
2015-06-24,12.42,12.44,12.08,12.26,42500,0
2015-06-25,12.27,12.35,12.12,12.19,33400,0
2015-06-26,12.23,12.44,11.86,12.42,215600,0
2015-06-29,12.2,12.2,11.71,11.8,58800,0
2015-06-30,11.83,11.94,11.7,11.91,55927,0
2015-07-01,12,12.24,11.93,11.98,93100,0
2015-07-02,12.05,12.05,11.75,11.78,33300,0
2015-07-06,11.74,11.86,11.56,11.61,73500,0
2015-07-07,11.78,11.89,11.55,11.67,47600,0
2015-07-08,11.55,11.99,11.55,11.91,51600,0
2015-07-09,12,12.22,11.91,12.01,51900,0
2015-07-10,12.11,12.19,11.99,12.1,46500,0
2015-07-13,12.11,12.17,12.02,12.04,32400,0
2015-07-14,11.95,12.07,11.93,12.06,66668,0
2015-07-15,12.03,12.19,11.92,11.94,42555,0
2015-07-16,11.97,12.21,11.97,12.1,66600,0
2015-07-17,12.09,12.09,11.51,11.77,57200,0
2015-07-20,11.81,11.88,11.72,11.73,31000,0
2015-07-21,11.7,12.19,11.51,11.71,186600,0
2015-07-22,11.67,11.93,11.64,11.88,41600,0
2015-07-23,11.86,12.01,11.55,11.65,39500,0
2015-07-24,11.6,11.8,11.38,11.54,79400,0
2015-07-27,11.43,11.73,11.34,11.47,57100,0
2015-07-28,11.54,11.81,11.22,11.51,128200,0
2015-07-29,11.64,11.64,11.21,11.22,26100,0
2015-07-30,11.17,11.46,11.04,11.38,61000,0
2015-07-31,11.36,11.42,11.25,11.36,56100,0
2015-08-03,11.39,11.43,11.19,11.29,24588,0
2015-08-04,11.33,11.56,11.26,11.32,19400,0
2015-08-05,11.36,11.42,11.27,11.38,47600,0
2015-08-06,11.4,11.5,11.15,11.17,36724,0
2015-08-07,11.09,11.36,11.04,11.08,61100,0
2015-08-10,11.18,11.21,10.87,10.98,174100,0
2015-08-11,10.99,11.33,10.24,10.7,134597,0
2015-08-12,10.59,10.65,10.43,10.53,56900,0
2015-08-13,10.5,10.5,10.27,10.3,47400,0
2015-08-14,10.21,10.43,10.04,10.23,95200,0
2015-08-17,10.26,10.26,10.08,10.13,31300,0
2015-08-18,10.07,10.15,9.99,10.01,39000,0
2015-08-19,9.92,10.08,9.9,10.05,66800,0
2015-08-20,10,10.13,9.96,10.09,59600,0
2015-08-21,9.91,10.38,9.83,10.26,74400,0
2015-08-24,9.9,10.54,9.85,10.1,143121,0
2015-08-25,10.2,10.48,10.09,10.2,95200,0
2015-08-26,10.37,10.37,9.97,10.26,56100,0
2015-08-27,10.25,10.33,10.17,10.29,77100,0
2015-08-28,10.23,10.37,10.16,10.31,149600,0
2015-08-31,10.2,10.43,10.18,10.3,42300,0
2015-09-01,10.14,10.31,9.93,9.98,60400,0
2015-09-02,10.08,10.08,9.97,10.05,28600,0
2015-09-03,10.02,10.1,9.96,10,41100,0
2015-09-04,9.87,10.01,9.87,9.99,34100,0
2015-09-08,10.11,10.39,10.07,10.34,26400,0
2015-09-09,10.44,10.44,10.09,10.2,71100,0
2015-09-10,10.18,10.49,10.18,10.41,24159,0
2015-09-11,10.33,10.47,10.28,10.36,29300,0
2015-09-14,10.42,10.54,10.34,10.34,14200,0
2015-09-15,10.34,10.47,10.34,10.46,23946,0
2015-09-16,10.45,10.46,10.1,10.15,26700,0
2015-09-17,10.15,10.4,10.14,10.23,258808,0
2015-09-18,10.11,10.62,10.11,10.29,88000,0
2015-09-21,10.42,10.5,10.25,10.34,18500,0
2015-09-22,10.1,10.3,10.1,10.22,57400,0
2015-09-23,10.18,10.46,10.1,10.17,77700,0
2015-09-24,10.33,10.34,10.06,10.28,108550,0
2015-09-25,10.37,10.37,9.94,10,118500,0
2015-09-28,10.01,10.12,9.91,10.05,102947,0
2015-09-29,10.04,10.06,9.89,10.05,49700,0
2015-09-30,10.15,10.15,9.75,10.01,78800,0
2015-10-01,9.98,10.07,9.8,9.89,32000,0
2015-10-02,9.86,10.16,9.85,10.1,40300,0
2015-10-05,10.18,10.42,10.12,10.41,45640,0
2015-10-06,10.35,10.53,9.92,10.05,43000,0
2015-10-07,10.06,10.45,9.97,10.43,43600,0
2015-10-08,10.37,10.51,10.19,10.31,23200,0
2015-10-09,10.34,10.39,9.98,10.07,47400,0
2015-10-12,10.09,10.35,10.06,10.19,32505,0
2015-10-13,10.16,10.21,9.97,10.01,121900,0
2015-10-14,10.11,10.12,9.79,9.9,55900,0
2015-10-15,9.9,10.2,9.9,10.15,38900,0
2015-10-16,10.2,10.2,9.96,10.03,35800,0
2015-10-19,10.03,10.12,9.97,10.04,19900,0
2015-10-20,10.04,10.26,10,10.03,70661,0
2015-10-21,10.05,10.1,9.95,10.05,31600,0
2015-10-22,10.06,10.32,10.05,10.12,77900,0
2015-10-23,10.3,10.35,10.21,10.3,54900,0
2015-10-26,10.34,10.34,10.25,10.3,12800,0
2015-10-27,10.28,10.3,10,10.08,41000,0
2015-10-28,10.08,10.14,9.98,10.05,313000,0
2015-10-29,10.12,10.12,10,10.06,29000,0
2015-10-30,10.08,10.11,10.02,10.1,48800,0
2015-11-02,10.1,10.5,10.08,10.14,336440,0
2015-11-03,10.1,10.39,10.1,10.27,63500,0
2015-11-04,10.19,10.75,10.17,10.62,60408,0
2015-11-05,10.64,10.72,10.41,10.59,96300,0
2015-11-06,10.54,10.64,10.43,10.61,46200,0
2015-11-09,10.56,10.75,10.46,10.53,102998,0
2015-11-10,10.1,10.18,9.76,10.05,686800,0
2015-11-11,10,10.11,9.97,10.1,343100,0
2015-11-12,10.03,10.37,10.03,10.27,303900,0
2015-11-13,10.14,10.5,10.1,10.38,205200,0
2015-11-16,10.34,10.4,10.14,10.33,129500,0
2015-11-17,10.29,10.59,10.23,10.5,125300,0
2015-11-18,10.43,10.59,10.43,10.57,73000,0
2015-11-19,10.54,10.85,10.54,10.81,181700,0
2015-11-20,10.88,11.14,10.81,10.98,151700,0
2015-11-23,10.87,11.13,10.87,11.03,189000,0
2015-11-24,10.88,10.95,10.45,10.64,406200,0
2015-11-25,10.56,11.3,10.56,11.21,325100,0
2015-11-27,11.17,11.78,11.17,11.74,66700,0
2015-11-30,11.73,11.84,11.63,11.64,141900,0
2015-12-01,11.63,11.74,11.48,11.69,120182,0
2015-12-02,11.65,11.72,11.6,11.67,49436,0
2015-12-03,11.63,11.74,11.22,11.22,77976,0
2015-12-04,11.27,11.42,11.14,11.38,48300,0
2015-12-07,11.4,11.4,11.18,11.36,175500,0
2015-12-08,11.26,11.43,11.26,11.29,80806,0
2015-12-09,11.22,11.31,10.94,10.99,136200,0
2015-12-10,10.95,11.12,10.95,11.02,171700,0
2015-12-11,10.85,11.19,10.85,11.09,149900,0
2015-12-14,11.06,11.18,10.85,10.88,55475,0
2015-12-15,10.99,11.06,10.91,11.04,40100,0
2015-12-16,11.08,11.08,10.85,11.05,42600,0
2015-12-17,11.1,11.17,10.92,10.94,50000,0
2015-12-18,10.86,11.21,10.84,11.17,348200,0
2015-12-21,11.04,11.25,11.04,11.2,62800,0
2015-12-22,11.23,11.23,10.97,11.2,64388,0
2015-12-23,11.23,11.3,11.05,11.21,89100,0
2015-12-24,11.23,11.46,11.2,11.43,16984,0
2015-12-28,11.34,11.45,11.03,11.28,27569,0
2015-12-29,11.32,11.4,11.28,11.4,23339,0
2015-12-30,11.36,11.445,10.99,11.01,37572,0
2015-12-31,11.07,11.21,10.9001,11.16,72797,0
2016-01-04,10.98,11.205,10.65,10.76,136251,0
2016-01-05,10.78,10.84,10.67,10.78,91665,0
2016-01-06,10.65,10.76,10.54,10.61,39071,0
2016-01-07,10.49,10.64,10.24,10.56,93470,0
2016-01-08,10.55,10.67,10.21,10.26,71634,0
2016-01-11,10.3,10.4,10.06,10.27,510962,0
2016-01-12,10.36,10.5,10.17,10.39,94380,0
2016-01-13,10.41,10.55,10.24,10.29,113482,0
2016-01-14,10.32,10.62,10.2002,10.55,106668,0
2016-01-15,10.4,10.6,10.3,10.54,153940,0
2016-01-19,10.59,10.72,10.3,10.4,117000,0
2016-01-20,10.28,10.72,10.12,10.6,96753,0
2016-01-21,10.63,10.71,10.43,10.51,50219,0
2016-01-22,10.63,10.95,10.59,10.67,77011,0
2016-01-25,10.67,10.69,10.16,10.3,102000,0
2016-01-26,10.36,10.4,10.05,10.29,120782,0
2016-01-27,10.23,10.32,10,10.11,255533,0
2016-01-28,10.18,10.54,10.04,10.47,106733,0
2016-01-29,10.49,10.91,10.49,10.9,94467,0
2016-02-01,10.8,10.92,10.59,10.72,56426,0
2016-02-02,10.65,10.81,10.53,10.6,30704,0
2016-02-03,10.65,10.75,10.345,10.58,53100,0
2016-02-04,10.61,10.72,10.46,10.61,36075,0
2016-02-05,10.59,10.66,9.89,10,114453,0
2016-02-08,9.84,10.48,9.84,9.93,180219,0
2016-02-09,10.25,10.25,9.19,9.4,184383,0
2016-02-10,9.48,9.71,9.42,9.6,116874,0
2016-02-11,9.47,9.84,9.43,9.56,96979,0
2016-02-12,9.61,9.71,9.5,9.58,83826,0
2016-02-16,10,10,9.71,9.83,69983,0
2016-02-17,9.95,10.02,9.82,10.02,123453,0
2016-02-18,9.97,10.03,9.8,9.95,128276,0
2016-02-19,9.95,10.22,9.9,10.16,82783,0
2016-02-22,10.15,10.35,10.14,10.25,105830,0
2016-02-23,10.25,10.29,10.1401,10.25,129119,0
2016-02-24,10.2,10.21,9.89,10.1,64003,0
2016-02-25,10.1,10.25,10.05,10.2,98767,0
2016-02-26,10.24,10.27,10.16,10.25,50896,0
2016-02-29,10.21,10.36,10.21,10.32,93694,0
2016-03-01,10.36,10.76,10.31,10.7,263649,0
2016-03-02,10.83,10.98,10.51,10.86,244063,0
2016-03-03,10.83,11.13,10.83,10.97,153204,0
2016-03-04,10.94,11.33,10.8514,10.96,112606,0
2016-03-07,10.87,11.28,10.7,10.83,71053,0
2016-03-08,10.73,10.93,10.6088,10.79,58897,0
2016-03-09,10.78,10.88,10.6,10.86,258678,0
2016-03-10,10.86,10.99,10.69,10.74,119094,0
2016-03-11,10.8,10.85,10.7,10.76,341812,0
2016-03-14,10.76,10.8,10.6,10.77,57635,0
2016-03-15,10.69,10.69,10.41,10.5,383924,0
2016-03-16,10.49,10.69,10.4,10.6,50970,0
2016-03-17,10.57,10.78,10.55,10.68,48852,0
2016-03-18,10.76,10.97,10.605,10.9,134416,0
2016-03-21,10.89,10.9,10.67,10.68,37593,0
2016-03-22,10.63,10.84,10.59,10.67,33949,0
2016-03-23,10.64,10.78,10.37,10.45,42105,0
2016-03-24,10.42,10.57,10.34,10.49,34210,0
2016-03-28,10.54,10.555,10.4,10.41,23937,0
2016-03-29,10.53,10.91,10.42,10.85,54378,0
2016-03-30,10.94,10.94,10.73,10.79,33057,0
2016-03-31,10.8,10.86,10.65,10.77,30298,0
2016-04-01,10.68,10.88,10.68,10.83,77514,0
2016-04-04,10.83,10.93,10.66,10.68,31880,0
2016-04-05,10.64,10.77,10.49,10.57,57834,0
2016-04-06,10.44,10.64,10.44,10.54,22818,0
2016-04-07,10.5,10.56,10.41,10.52,26605,0
2016-04-08,10.62,10.64,10.46,10.57,45964,0
2016-04-11,10.64,10.8,10.52,10.55,29895,0
2016-04-12,10.55,10.66,10.49,10.52,236398,0
2016-04-13,10.59,10.92,10.59,10.91,49225,0
2016-04-14,10.9,10.9,10.58,10.65,36537,0
2016-04-15,10.62,10.715,10.52,10.54,39970,0
2016-04-18,10.52,10.67,10.52,10.66,179772,0
2016-04-19,10.71,10.98,10.68,10.95,45058,0
2016-04-20,10.98,10.98,10.75,10.77,30893,0
2016-04-21,10.77,10.8,10.69,10.79,68763,0
2016-04-22,10.67,10.98,10.67,10.9,114031,0
2016-04-25,10.9,10.95,10.75,10.86,48412,0
2016-04-26,10.81,10.98,10.73,10.95,79103,0
2016-04-27,10.97,11.07,10.85,10.99,123646,0
2016-04-28,10.96,11.12,10.72,10.93,22586,0
2016-04-29,10.9,10.9098,10.51,10.68,52924,0
2016-05-02,10.79,10.94,10.63,10.86,49277,0
2016-05-03,10.84,10.88,10.62,10.66,28977,0
2016-05-04,10.66,10.85,10.57,10.58,30538,0
2016-05-05,10.64,11.155,10.57,10.65,204867,0
2016-05-06,10.59,10.82,10.59,10.67,38466,0
2016-05-09,10.69,10.87,10.69,10.76,26266,0
2016-05-10,10.76,10.89,10.61,10.8,166333,0
2016-05-11,10.84,10.9,10.62,10.67,82406,0
2016-05-12,10.7,10.72,10.51,10.54,37907,0
2016-05-13,10.51,10.62,10.41,10.48,228068,0
2016-05-16,10.53,10.67,10.49,10.5,115420,0
2016-05-17,10.51,10.51,10.24,10.4,88388,0
2016-05-18,10.4,10.58,10.36,10.37,68663,0
2016-05-19,10.36,10.54,10.33,10.45,616367,0
2016-05-20,10.51,11.25,10.48,11.23,272326,0
2016-05-23,11.14,11.43,11.14,11.38,136596,0
2016-05-24,11.38,11.98,11.38,11.93,129564,0
2016-05-25,11.96,12.04,11.85,12,159718,0
2016-05-26,11.94,12.39,11.94,12.19,114321,0
2016-05-27,12.11,12.45,12.11,12.44,132890,0
2016-05-31,12.37,12.54,12.29,12.3,188541,0
2016-06-01,12.3,12.68,12.29,12.45,262408,0
2016-06-02,12.41,12.96,12.41,12.95,73962,0
2016-06-03,12.84,13.17,12.84,13.05,200704,0
2016-06-06,13.15,13.34,13,13.3,152825,0
2016-06-07,13.29,13.6,13.29,13.53,107978,0
2016-06-08,13.57,13.9799,13.53,13.75,312299,0
2016-06-09,13.69,13.785,13.58,13.65,69651,0
2016-06-10,13.49,13.73,13.45,13.61,72016,0
2016-06-13,13.53,13.77,13.53,13.66,90105,0
2016-06-14,13.64,13.78,13.64,13.65,50936,0
2016-06-15,13.71,13.715,13.59,13.6,72158,0
2016-06-16,13.5,13.62,13.34,13.51,104014,0
2016-06-17,13.51,13.62,13.36,13.53,95003,0
2016-06-20,13.6,13.76,13.53,13.55,149327,0
2016-06-21,13.57,13.62,13.4,13.52,40612,0
2016-06-22,13.58,13.62,13.33,13.33,47264,0
2016-06-23,13.46,13.62,13.46,13.59,55936,0
2016-06-24,13.09,13.46,12.98,13.41,272860,0
2016-06-27,13.28,13.55,12.73,12.78,120899,0
2016-06-28,12.86,13,12.74,12.89,86480,0
2016-06-29,13.06,13.26,12.91,13.22,85839,0
2016-06-30,13.3,13.52,13.26,13.35,123643,0
2016-07-01,13.41,13.6,13.24,13.32,126340,0
2016-07-05,13.28,13.42,13.14,13.18,65083,0
2016-07-06,13.07,13.23,13.045,13.09,61217,0
2016-07-07,13.18,13.18,12.88,12.96,86735,0
2016-07-08,13.13,13.24,13.07,13.2,72369,0
2016-07-11,13.3,13.53,13.23,13.45,83519,0
2016-07-12,13.59,13.59,13.23,13.29,61319,0
2016-07-13,13.4,13.4,13.22,13.27,84600,0
2016-07-14,13.43,13.46,13.22,13.36,98047,0
2016-07-15,13.46,13.52,13.32,13.5,96638,0
2016-07-18,13.52,13.73,13.4,13.68,186858,0
2016-07-19,13.87,13.87,13.47,13.49,109033,0
2016-07-20,13.59,13.6,13.42,13.5,68816,0
2016-07-21,13.5,13.5,13.11,13.13,91738,0
2016-07-22,13.13,13.24,13.1,13.15,97191,0
2016-07-25,12.95,13.15,12.52,13,153434,0
2016-07-26,13,13.25,12.9928,13.12,54795,0
2016-07-27,13.13,13.22,12.96,13.02,25209,0
2016-07-28,13.02,13.2899,12.98,12.99,25629,0
2016-07-29,12.96,13.06,12.76,12.91,37958,0
2016-08-01,12.92,13.01,12.78,12.92,44079,0
2016-08-02,12.74,12.89,12.7,12.79,54212,0
2016-08-03,12.82,12.89,12.69,12.87,47175,0
2016-08-04,12.91,12.98,12.82,12.93,34391,0
2016-08-05,13.02,13.09,12.85,13.03,60898,0
2016-08-08,13.1,13.86,13.1,13.76,128503,0
2016-08-09,9.8,10.75,9.75,10.57,1570889,0
2016-08-10,10.5,10.85,10.45,10.78,259688,0
2016-08-11,10.84,10.84,10.6,10.71,67296,0
2016-08-12,10.67,10.74,10.58,10.72,71806,0
2016-08-15,10.7,11.03,10.45,10.97,79277,0
2016-08-16,10.91,10.91,10.525,10.56,278429,0
2016-08-17,10.47,10.57,10.36,10.48,101851,0
2016-08-18,10.51,10.84,10.4,10.73,210212,0
2016-08-19,10.71,10.71,10.57,10.64,84652,0
2016-08-22,10.67,10.67,10.56,10.65,69010,0
2016-08-23,10.64,10.75,10.62,10.73,69214,0
2016-08-24,10.68,10.89,10.66,10.89,101943,0
2016-08-25,10.84,10.89,10.63,10.86,49178,0
2016-08-26,10.86,10.88,10.7,10.75,39008,0
2016-08-29,10.73,10.78,10.655,10.76,123938,0
2016-08-30,10.72,10.78,10.7,10.73,128259,0
2016-08-31,10.76,10.76,10.62,10.72,195240,0
2016-09-01,10.72,10.77,10.69,10.75,98382,0
2016-09-02,10.79,10.82,10.72,10.78,60440,0
2016-09-06,10.76,10.77,10.66,10.68,58151,0
2016-09-07,10.71,11,10.64,10.88,208085,0
2016-09-08,10.85,10.875,10.72,10.76,92887,0
2016-09-09,10.63,10.8,10.571,10.69,182655,0
2016-09-12,10.7,10.76,10.6,10.71,82208,0
2016-09-13,10.63,10.63,10.49,10.55,51480,0
2016-09-14,10.55,10.55,10.43,10.48,34383,0
2016-09-15,10.44,10.51,10.44,10.48,28766,0
2016-09-16,10.41,10.54,10.36,10.53,179795,0
2016-09-19,10.55,10.55,10.39,10.53,55058,0
2016-09-20,10.53,10.64,10.453,10.6,119613,0
2016-09-21,10.77,10.81,10.615,10.75,64840,0
2016-09-22,10.79,10.89,10.79,10.88,49193,0
2016-09-23,10.83,10.89,10.75,10.77,34315,0
2016-09-26,10.68,10.77,10.48,10.63,61993,0
2016-09-27,10.6564,10.83,10.62,10.81,48205,0
2016-09-28,10.78,10.9,10.64,10.86,127667,0
2016-09-29,10.89,10.92,10.84,10.85,39588,0
2016-09-30,10.93,11.15,10.78,11.11,67285,0
2016-10-03,11,11,10.76,10.79,54556,0
2016-10-04,10.76,10.82,10.5,10.5,39949,0
2016-10-05,10.54,10.56,10.47,10.51,34631,0
2016-10-06,10.55,10.55,10.381,10.47,42008,0
2016-10-07,10.48,10.48,10.35,10.38,96686,0
2016-10-10,10.4,10.4915,10.35,10.4,57848,0
2016-10-11,10.35,10.45,10.15,10.15,145306,0
2016-10-12,10.2,10.35,10.1,10.1,95916,0
2016-10-13,10.1,10.15,10,10.05,65997,0
2016-10-14,10,10.1499,10,10.05,35275,0
2016-10-17,10,10.1,9.9,9.95,112721,0
2016-10-18,10.05,10.2,10,10.15,16795,0
2016-10-19,10.1,10.25,10.1,10.2,26520,0
2016-10-20,10.2,10.2,10.05,10.2,32751,0
2016-10-21,10.1,10.35,10.015,10.35,22334,0
2016-10-24,10.4,10.6,10.4,10.45,26799,0
2016-10-25,10.45,10.55,10.25,10.25,35342,0
2016-10-26,10.3,10.55,10.25,10.45,43903,0
2016-10-27,10.5,10.6,10.425,10.45,41835,0
2016-10-28,10.5,10.7,10.25,10.3,149045,0
2016-10-31,10.3,10.45,10.2,10.3,42034,0
2016-11-01,10.35,10.35,9.95,9.95,86542,0
2016-11-02,9.9,10.05,9.7,9.95,65856,0
2016-11-03,10,10.2,9.95,10.05,201256,0
2016-11-04,9.95,10.1,9.95,9.95,106685,0
2016-11-07,10.15,10.35,9.95,10.1,245421,0
2016-11-08,7.45,7.9,7.25,7.7,756604,0
2016-11-09,7.75,7.75,7.3,7.35,543371,0
2016-11-10,7.5,7.6,6.975,7.45,805943,0
2016-11-11,8.05,8.45,7.8,8.45,335332,0
2016-11-14,8.55,8.55,8,8.4,179935,0
2016-11-15,8.55,8.75,8.45,8.7,188335,0
2016-11-16,8.6,8.75,8.4,8.7,162049,0
2016-11-17,8.65,8.7,8.35,8.55,121650,0
2016-11-18,8.6,8.9,8.25,8.9,98786,0
2016-11-21,8.8,9.05,8.3,8.3,104520,0
2016-11-22,8.35,8.85,8.35,8.8,140866,0
2016-11-23,8.8,8.875,8.45,8.85,120069,0
2016-11-25,8.8,8.8,8.6139,8.8,29381,0
2016-11-28,8.85,9.05,8.75,9,98721,0
2016-11-29,8.95,9.15,8.85,9,88433,0
2016-11-30,9.1,9.1,8.75,8.95,223060,0
2016-12-01,9,9.25,8.65,8.65,202688,0
2016-12-02,8.7,8.825,8.55,8.65,132956,0
2016-12-05,8.7,8.9,8.65,8.8,157141,0
2016-12-06,8.85,9.05,8.7,9,81382,0
2016-12-07,9,9.1,8.8,9,60371,0
2016-12-08,8.95,9.2,8.95,9.2,110433,0
2016-12-09,9.15,9.65,9.15,9.6,145946,0
2016-12-12,9.6,9.8,9,9.15,110835,0
2016-12-13,8.7,8.8,7.9001,8.4,732725,0
2016-12-14,8.4,8.5,8.1,8.15,283593,0
2016-12-15,8.15,8.55,8.15,8.45,230182,0
2016-12-16,8.55,8.8,8.4,8.75,440622,0
2016-12-19,8.75,8.85,8.6,8.65,155496,0
2016-12-20,8.6,8.85,8.6,8.85,114068,0
2016-12-21,8.8,8.95,8.6,8.7,147829,0
2016-12-22,8.65,8.7,8.3,8.35,51814,0
2016-12-23,8.4,8.55,8.35,8.55,92598,0
2016-12-27,8.5,8.85,8.4501,8.7,42892,0
2016-12-28,8.75,8.75,8.45,8.5,105760,0
2016-12-29,8.55,8.9,8.5,8.8,62237,0
2016-12-30,8.8,8.85,8.6,8.85,90502,0
2017-01-03,8.95,8.95,8.65,8.75,125404,0
2017-01-04,8.85,9.05,8.75,9.05,81907,0
2017-01-05,9.05,9.05,8.75,8.8,57611,0
2017-01-06,8.9,8.9,8.75,8.75,77150,0
2017-01-09,8.8,8.85,8.7,8.75,84900,0
2017-01-10,8.8,9.05,8.8,8.95,256628,0
2017-01-11,9,9.05,8.95,9,53467,0
2017-01-12,9.05,9.1,8.725,9,105594,0
2017-01-13,9.1,9.125,8.95,9.05,100976,0
2017-01-17,9.05,9.1,8.95,8.95,130572,0
2017-01-18,9.05,9.1,8.9,9,112065,0
2017-01-19,9,9,8.625,8.7,114063,0
2017-01-20,8.7,8.85,8.65,8.7,153871,0
2017-01-23,8.75,8.85,8.45,8.65,105651,0
2017-01-24,8.7,8.75,8.5,8.7,57654,0
2017-01-25,8.8,8.85,8.6,8.75,57922,0
2017-01-26,8.75,8.8457,8.45,8.45,118502,0
2017-01-27,8.5,8.65,8.45,8.6,76005,0
2017-01-30,8.6,8.95,8.5,8.9,138948,0
2017-01-31,8.85,8.95,8.6,8.8,897033,0
2017-02-01,8.8,9.05,8.6,8.7,114131,0
2017-02-02,8.75,9.05,8.7,9,77073,0
2017-02-03,9.05,9.3,8.95,9.3,156184,0
2017-02-06,9.25,9.4,9.05,9.2,294678,0
2017-02-07,10,10.9,9.55,9.7,680426,0
2017-02-08,9.7,10.05,9.6,10,246503,0
2017-02-09,10.05,10.05,9.8,10,176729,0
2017-02-10,10.05,10.15,9.75,10.1,114765,0
2017-02-13,10.35,10.45,10.05,10.3,158006,0
2017-02-14,10.35,10.35,10.1501,10.35,157675,0
2017-02-15,10.45,11.175,10.3499,10.65,363596,0
2017-02-16,10.6,11,10.1,10.7,936238,0
2017-02-17,10.8,10.8,10.6,10.8,153140,0
2017-02-21,10.8,10.85,10.45,10.55,146634,0
2017-02-22,10.5,10.6,10.45,10.55,125397,0
2017-02-23,10.55,10.65,10.45,10.5,103246,0
2017-02-24,10.6,11.23,10.5,11,744512,0
2017-02-27,11,11,10.85,10.9,144414,0
2017-02-28,10.85,10.9,10.5,10.65,227816,0
2017-03-01,10.6,10.65,10.35,10.65,314893,0
2017-03-02,10.5,10.55,10.35,10.5,131750,0
2017-03-03,10.5,10.6,10.4,10.5,110209,0
2017-03-06,10.35,10.35,10.0919,10.1,91871,0
2017-03-07,10.05,10.075,9.9,9.9,154676,0
2017-03-08,9.95,10,9.8,9.85,81438,0
2017-03-09,9.8,10.05,9.75,10,148842,0
2017-03-10,10.05,10.1337,9.875,10.05,80926,0
2017-03-13,10.05,10.3,9.9,10.25,73278,0
2017-03-14,10.2,10.25,9.8,10.25,98476,0
2017-03-15,10.3,10.35,10.05,10.3,57470,0
2017-03-16,10.35,10.45,10.25,10.45,78305,0
2017-03-17,10.45,10.55,10.35,10.5,122109,0
2017-03-20,10.55,10.55,10.3,10.5,82060,0
2017-03-21,10.55,10.55,10.1,10.1,98327,0
2017-03-22,10.1,10.2,9.85,10.1,99078,0
2017-03-23,10.1,10.1,9.95,10.05,57885,0
2017-03-24,10.05,10.3,9.95,10.15,82453,0
2017-03-27,10.15,10.2,10.05,10.1,53725,0
2017-03-28,10.05,10.2,10,10.1,54288,0
2017-03-29,10.1,10.15,9.95,10.1,61641,0
2017-03-30,10.1,10.2,9.95,10.2,62305,0
2017-03-31,10.25,10.5,10.1,10.45,80678,0
2017-04-03,10.35,10.5,10.307,10.35,78768,0
2017-04-04,10.4,10.5,10.2,10.35,54865,0
2017-04-05,10.4,10.45,10.2,10.2,53696,0
2017-04-06,10.3,10.3,9.95,10.2,159118,0
2017-04-07,10.15,10.45,10.05,10.4,51327,0
2017-04-10,10.4,10.55,10.3,10.35,56459,0
2017-04-11,10.35,10.6,10.3,10.55,55720,0
2017-04-12,10.45,10.55,10.25,10.3,52836,0
2017-04-13,10.25,10.425,10.175,10.35,67738,0
2017-04-17,10.4,10.4,10.25,10.35,44610,0
2017-04-18,10.35,10.35,10.1,10.25,44488,0
2017-04-19,10.25,10.35,10.2,10.25,44762,0
2017-04-20,10.35,10.35,10.2,10.3,42670,0
2017-04-21,10.3,10.35,10,10.3,260729,0
2017-04-24,10.45,10.6,10.35,10.5,74369,0
2017-04-25,10.55,10.7,10.5,10.7,64827,0
2017-04-26,10.65,10.75,10.55,10.7,65059,0
2017-04-27,10.7,10.75,10.65,10.7,138243,0
2017-04-28,10.75,10.75,10.5,10.7,150318,0
2017-05-01,10.75,10.9,10.55,10.75,136781,0
2017-05-02,10.7,10.975,10.65,10.75,183378,0
2017-05-03,10.75,10.894,10.75,10.8,75003,0
2017-05-04,10.85,11.15,10.8,11.15,74137,0
2017-05-05,11.2,11.4,11.15,11.35,65228,0
2017-05-08,11.35,11.75,11.35,11.75,109345,0
2017-05-09,12.3,13.55,12.05,12.45,321940,0
2017-05-10,12.4,12.5,12.1591,12.45,265451,0
2017-05-11,12.4,12.5,12.1,12.25,193978,0
2017-05-12,12.15,12.35,11.95,12.2,117686,0
2017-05-15,12.2,12.65,12.198,12.45,171866,0
2017-05-16,12.25,12.3,12,12.1,134755,0
2017-05-17,11.95,12.2,11.95,12.15,140853,0
2017-05-18,12.25,12.5,12.1,12.4,98772,0
2017-05-19,12.55,12.7,12.4,12.4,142876,0
2017-05-22,12.4,12.65,12.4,12.45,146744,0
2017-05-23,12.5,12.6,12.4,12.55,124282,0
2017-05-24,12.5,12.8,12.5,12.75,120071,0
2017-05-25,12.7,13,12.7,12.9,140903,0
2017-05-26,12.9,12.95,12.75,12.85,84726,0
2017-05-30,12.9,13,12.75,12.9,147914,0
2017-05-31,12.95,13,12.825,12.95,69834,0
2017-06-01,12.95,13.15,12.9,13.1,172942,0
2017-06-02,13.15,13.25,13.1,13.1,245350,0
2017-06-05,13.15,13.175,12.9,13.1,97737,0
2017-06-06,13,13.125,13,13.05,69973,0
2017-06-07,13.05,13.15,12.95,13.1,108189,0
2017-06-08,13.1,13.25,13,13.2,89325,0
2017-06-09,13.15,13.25,12.875,13.05,135232,0
2017-06-12,13.05,13.4,12.95,13.05,116121,0
2017-06-13,13,13.3,13,13.25,360634,0
2017-06-14,13.3,13.3,12.8,13.05,146592,0
2017-06-15,12.9,13.25,12.85,13.2,78124,0
2017-06-16,13.05,13.4,13,13.15,201612,0
2017-06-19,13.25,13.4,13.15,13.3,110464,0
2017-06-20,13.3,13.35,12.95,13,120051,0
2017-06-21,13.1,13.2,12.95,13.1,42765,0
2017-06-22,13.1,13.35,13.1,13.25,40929,0
2017-06-23,13.25,13.35,13.1999,13.25,286316,0
2017-06-26,13.25,13.3,13.05,13.1,58129,0
2017-06-27,13.15,13.3,12.9,13,140467,0
2017-06-28,13,13,12.8,12.95,117149,0
2017-06-29,13,13.3,12.9,13.2,155114,0
2017-06-30,13.2,13.4,13.1,13.3,87877,0
2017-07-03,13.35,13.35,12.9,12.95,49007,0
2017-07-05,12.9,13.2,12.8,13.2,78073,0
2017-07-06,13.1,13.1,12.9,13,64110,0
2017-07-07,13.05,13.2,13,13.1,44453,0
2017-07-10,13.15,13.2,12.95,13,56044,0
2017-07-11,13,13.15,12.95,13.05,105824,0
2017-07-12,13.15,13.3,13.1,13.15,69297,0
2017-07-13,13.25,13.25,12.925,12.95,77977,0
2017-07-14,12.9,13.1,12.9,13,55245,0
2017-07-17,12.95,13.15,12.925,13,58234,0
2017-07-18,12.95,13.1,12.95,13.05,78439,0
2017-07-19,13.1,13.15,12.95,13,86887,0
2017-07-20,12.95,13.1,12.85,13.05,129533,0
2017-07-21,13.2,13.2,12.9,13,90108,0
2017-07-24,13.05,13.05,12.8,12.9,123245,0
2017-07-25,12.9,13.05,12.9,13,164238,0
2017-07-26,12.95,13.2,12.95,13.1,131599,0
2017-07-27,13.2,13.25,12.825,13.15,126978,0
2017-07-28,13.1,13.2,13.05,13.15,139534,0
2017-07-31,13.2,13.25,13,13.2,137787,0
2017-08-01,13.25,13.325,13.1,13.3,165700,0
2017-08-02,13.3,13.3,12.55,12.95,223953,0
2017-08-03,12.95,13.2,12.85,13.15,106709,0
2017-08-04,13.15,13.3,12.9,13,478286,0
2017-08-07,13.05,13.05,12.7,12.9,174003,0
2017-08-08,12.9,13.05,12.65,12.7,83769,0
2017-08-09,13.25,13.7,12.95,13.1,491803,0
2017-08-10,13.05,13.1,12.85,12.95,191693,0
2017-08-11,12.85,13.15,12.4,13.05,191595,0
2017-08-14,13.15,13.45,13.15,13.35,89565,0
2017-08-15,13.35,13.4,13.25,13.3,46271,0
2017-08-16,13.3,13.6,13.3,13.45,111035,0
2017-08-17,13.35,13.55,13.2,13.5,184078,0
2017-08-18,13.4,13.75,13.35,13.6,165517,0
2017-08-21,13.5,13.6,13.3,13.35,120286,0
2017-08-22,13.35,13.5,13.25,13.4,132349,0
2017-08-23,13.3,13.4,13.15,13.2,78903,0
2017-08-24,13.25,13.5,13.15,13.4,149889,0
2017-08-25,13.45,13.55,13.3,13.45,93401,0
2017-08-28,13.5,13.5,13.325,13.5,88709,0
2017-08-29,13.45,13.5,13.3,13.3,72614,0
2017-08-30,13.3,13.4,13.25,13.35,45638,0
2017-08-31,13.4,13.7,13.3,13.55,177415,0
2017-09-01,13.6,13.7,13.45,13.6,130265,0
2017-09-05,13.5,13.5,13.3,13.35,141146,0
2017-09-06,13.35,13.4,13.1,13.2,81302,0
2017-09-07,13.2,13.35,13.15,13.2,37732,0
2017-09-08,13.25,13.35,13.071,13.3,59699,0
2017-09-11,13.35,13.45,13.25,13.4,61264,0
2017-09-12,13.4,13.5,13.35,13.4,62843,0
2017-09-13,13.35,13.5,13.325,13.4,79647,0
2017-09-14,13.3,13.65,13.3,13.6,105537,0
2017-09-15,13.6,13.65,13.3,13.4,285068,0
2017-09-18,13.4,13.75,13.35,13.6,105453,0
2017-09-19,13.6,13.7,13.45,13.5,66156,0
2017-09-20,13.45,13.45,13.15,13.2,86761,0
2017-09-21,13.2,14,13.1261,13.9,298264,0
2017-09-22,14,14.7,14,14.5,306177,0
2017-09-25,14.6,14.9,14.6,14.65,209070,0
2017-09-26,14.7,14.7,14.3,14.4,127643,0
2017-09-27,14.45,15.05,14.45,14.75,175743,0
2017-09-28,14.75,15.05,14.601,15,83979,0
2017-09-29,15,15.05,14.8719,14.95,66570,0
2017-10-02,15,15.05,14.85,14.85,161807,0
2017-10-03,14.8,15,14.75,14.8,107674,0
2017-10-04,14.75,15,14.707,14.8,136756,0
2017-10-05,14.9,14.9,14.65,14.7,111937,0
2017-10-06,14.6001,14.75,14.35,14.55,92382,0
2017-10-09,14.6,14.675,14.45,14.5,93482,0
2017-10-10,14.5,14.6,14.35,14.45,48214,0
2017-10-11,14.5,14.625,14.3982,14.55,48087,0
2017-10-12,14.55,14.7,14.55,14.55,55681,0
2017-10-13,14.55,14.65,14.45,14.55,46900,0
2017-10-16,14.6,14.6,14.35,14.4,53567,0
2017-10-17,14.45,14.45,14.1,14.2,39753,0
2017-10-18,14.25,14.55,14.1887,14.4,75006,0
2017-10-19,14.3,14.5,14.15,14.4,61687,0
2017-10-20,14.4,14.45,14.3,14.35,37833,0
2017-10-23,14.35,14.4,14.2,14.25,35038,0
2017-10-24,14.3,14.35,14.2,14.25,47844,0
2017-10-25,14.3,14.3,14.1,14.25,63419,0
2017-10-26,14.25,14.4,14.0499,14.25,101022,0
2017-10-27,14.3,14.5,14.1753,14.4,47995,0
2017-10-30,14.3,14.35,14.1,14.25,66765,0
2017-10-31,14.25,14.7,14.2,14.55,161791,0
2017-11-01,14.65,14.7,14.25,14.3,101604,0
2017-11-02,14.3,14.5,14.2,14.3,93485,0
2017-11-03,14.25,14.4,13.9,14.2,108783,0
2017-11-06,14.15,14.2,13.65,13.85,91573,0
2017-11-07,13.8,13.8,13.6,13.75,157327,0
2017-11-08,13.75,14.35,13.75,14.3,225129,0
2017-11-09,14.3,14.5,14.25,14.35,133033,0
2017-11-10,14.35,14.675,14.35,14.55,123277,0
