Date,Open,High,Low,Close,Volume,OpenInt
2007-11-30,13,13,13,13,3000,0
2007-12-07,12.5,12.5,12.5,12.5,3000,0
2007-12-11,12.5,12.5,12.5,12.5,3000,0
2007-12-14,12.667,12.667,12.667,12.667,30000,0
2008-01-29,12.667,12.667,12.542,12.667,150000,0
2008-01-31,12.542,12.667,12.542,12.542,150000,0
2008-02-05,12.708,12.708,12.542,12.708,283200,0
2008-02-14,12.542,12.667,12.542,12.542,18000,0
2008-02-20,12.75,12.75,12.583,12.75,4200,0
2008-03-10,12.683,12.683,12.667,12.683,180000,0
2008-03-26,12.042,12.042,11.979,12.042,300000,0
2008-04-23,12.458,12.458,12.375,12.458,150000,0
2008-05-13,12.583,12.583,12.5,12.583,180000,0
2008-05-15,12.5,12.583,12.5,12.5,33870,0
2008-05-28,12.5,12.542,12.5,12.5,225000,0
2008-05-29,12.533,12.533,12.533,12.533,63000,0
2008-06-13,12.5,12.5,12.417,12.5,150000,0
2008-06-17,12.55,12.55,12.55,12.55,75000,0
2008-06-18,12.583,12.583,12.583,12.583,15000,0
2008-06-24,12.5,12.683,12.5,12.5,600000,0
2008-07-01,12.542,12.542,12.542,12.542,64113,0
2008-07-09,12.5,12.5,12.5,12.5,75000,0
2008-09-15,12.417,12.417,12.417,12.417,158400,0
2009-03-05,4.0833,4.0833,4,4,743028,0
2009-03-10,4,4.0667,4,4,12378,0
2009-03-16,5.4583,5.5417,5.4583,5.5417,600000,0
2009-03-18,6.5833,6.6667,6.5833,6.6667,23028,0
2010-01-08,6,6.0167,6,6.0167,180000,0
2010-01-11,4.95,5.05,4.95,5.05,793242,0
2010-01-12,5.3333,5.3333,5.3333,5.3333,3000,0
2010-01-27,4.95,5.05,4.95,5.05,150000,0
2010-01-29,4.8367,4.8367,4.8367,4.8367,78000,0
2010-02-05,4.86,4.86,4.86,4.86,39000,0
2010-02-18,4.1667,4.25,4.1667,4.25,90000,0
2010-02-22,4.17,4.9167,4.17,4.9167,180024,0
2010-03-19,5.5,5.6667,5.5,5.6667,37554,0
2010-03-25,4.8333,5,4.8333,5,81000,0
2010-04-14,4.75,4.8333,4.75,4.8333,75000,0
2010-05-04,5.9167,6,5.9167,6,60000,0
2010-10-20,5.125,5.2083,5.125,5.2083,150000,0
2010-10-22,4.8667,4.95,4.8667,4.95,726000,0
2010-10-25,4.6667,4.75,4.6667,4.75,1645200,0
2010-10-26,5.0833,5.1667,5.0833,5.0833,225000,0
2010-11-05,5.0833,5.1667,5.0833,5.1667,15570,0
2010-11-29,5,5.0833,4.9933,4.9933,225000,0
2010-12-02,5,5.0833,5,5.0833,150000,0
2010-12-07,5,5.0833,5,5.0833,64878,0
2010-12-28,5.3333,5.3333,5.25,5.25,12000,0
2010-12-29,5.6667,5.6667,5.6667,5.6667,15000,0
2010-12-30,5.25,5.3333,5.25,5.3333,30000,0
2011-01-05,5.3333,5.4167,5.3333,5.4167,300000,0
2011-02-10,5.5833,5.6667,5.5417,5.6667,231600,0
2011-02-16,5.8333,5.9167,5.8333,5.9167,240000,0
2011-02-24,6,6.0833,6,6.0833,150000,0
2011-02-25,6.25,6.3333,6.25,6.3333,153000,0
2011-03-29,7.5,7.6667,7.5,7.6667,35850,0
2011-03-30,7.5833,7.6667,7.5833,7.6667,90150,0
2011-04-05,8.3333,8.3333,8.3333,8.3333,45000,0
2011-04-07,8.375,8.8333,8.3333,8.625,1343196,0
2011-04-08,8.6667,8.75,8.6667,8.75,1200000,0
2011-04-13,8.75,8.75,8.75,8.75,1200,0
2011-04-19,9.1667,9.25,9.1667,9.25,150000,0
2011-04-26,9.667,9.75,9.667,9.75,90000,0
2011-04-29,10,10.083,10,10.083,60000,0
2011-07-22,10,10.017,10,10.017,690,0
2011-08-10,9.583,9.6,9.583,9.6,3522,0
2011-08-31,9.3333,9.4167,9.3333,9.4167,126138,0
2011-11-23,8.9167,9,8.9167,9,915000,0
2011-11-30,8.9167,9,8.9167,9,165000,0
2011-12-02,9.1667,9.25,9.1667,9.25,60000,0
2011-12-13,9.0833,9.1667,9.0833,9.1667,863070,0
2011-12-14,9.1667,9.25,9.1667,9.25,636567,0
2011-12-20,9.3333,9.4167,9.3333,9.4167,300000,0
2012-01-12,9.4583,9.542,9.4583,9.542,600000,0
2012-01-24,9.3667,9.3667,9.3667,9.3667,11010,0
2012-01-25,9.3833,9.3833,9.3,9.3833,252210,0
2012-01-26,9.5,9.5,9.5,9.5,741,0
2012-01-27,9.5,9.5,9.4167,9.5,19959,0
2012-01-30,9.375,9.4583,9.375,9.4583,72000,0
2012-03-08,9.3333,9.35,9.3333,9.35,17844,0
2012-03-15,9.3333,9.3333,9.3333,9.3333,654,0
2012-03-16,8.95,9.3667,8.95,9.3667,2985,0
2012-03-28,9.5,9.725,9.5,9.667,82374,0
2012-04-02,9.833,9.833,9.833,9.833,597,0
2012-04-10,9.667,9.667,9.667,9.667,8340,0
2012-04-11,9.75,9.75,9.75,9.75,8937,0
2012-04-12,9.667,9.75,9.667,9.75,7782,0
2012-04-24,9.5,9.5,9.5,9.5,2922,0
2012-04-27,9.667,9.707,9.667,9.707,60000,0
2012-05-03,10,10.083,10,10,225000,0
2012-05-31,9.917,10,9.917,10,10578,0
2012-07-19,9.667,9.667,9.667,9.667,660,0
2012-07-23,9.583,9.667,9.583,9.667,7266,0
2012-07-27,10,10.083,9.667,9.667,30210,0
2012-07-30,10,10,10,10,3000,0
2012-07-31,9.3333,9.3333,9.3333,9.3333,600,0
2012-08-06,9.583,9.583,9.583,9.583,3618,0
2012-08-07,9.667,9.667,9.667,9.667,3645,0
2012-08-23,10,10,9.967,9.967,4599,0
2012-08-24,8.5,8.5,8.5,8.5,1500,0
2012-08-27,9.833,9.833,9.625,9.625,27672,0
2012-08-28,9.625,9.667,9.625,9.667,54000,0
2012-09-05,9.3333,9.3333,9.3333,9.3333,600,0
2012-09-10,9.0067,9.0067,9.0067,9.0067,2970,0
2012-09-11,9.667,9.833,9.667,9.833,29427,0
2012-09-25,9.3,9.3,9.3,9.3,780,0
2012-10-02,10,10,10,10,3000,0
2012-10-11,9.667,9.75,9.667,9.75,396000,0
2012-10-31,9.583,9.583,9.583,9.583,507,0
2012-11-06,9.917,10,9.917,10,3000,0
2012-11-12,10.333,10.417,10.333,10.417,4986,0
2012-11-19,10.667,10.75,10.667,10.75,1200,0
2012-11-28,11.042,11.125,11.042,11.125,300000,0
2012-11-29,11.333,11.333,11.127,11.217,4500,0
2012-12-03,11.208,11.292,11.208,11.292,90000,0
2012-12-07,11.833,11.833,11.833,11.833,489,0
2012-12-10,11.267,11.333,11.267,11.333,1440000,0
2012-12-11,11.25,11.333,11.25,11.333,120000,0
2012-12-20,11.5,11.567,11.5,11.567,600000,0
2012-12-28,11.667,12,11.333,11.667,42144,0
2013-01-03,11.667,11.667,11.667,11.667,4044,0
2013-01-09,11.833,11.833,11.833,11.833,1500,0
2013-01-10,11.833,11.833,11.667,11.833,658500,0
2013-01-11,12,12.067,12,12.067,600000,0
2013-01-14,12,12,12,12,61356,0
2013-01-15,12.267,12.333,12.267,12.317,990000,0
2013-01-18,12.75,12.933,12.75,12.933,36000,0
2013-01-22,12.833,13.017,12.83,13.017,330000,0
2013-01-28,13,13.067,13,13.067,300000,0
2013-02-14,13,13.083,13,13.083,90000,0
2013-02-19,13.333,13.333,13.142,13.208,543000,0
2013-03-04,13.25,13.417,13.25,13.417,252750,0
2013-03-05,13.25,13.733,13.25,13.733,390000,0
2013-03-06,14,14.067,14,14.067,301500,0
2013-03-08,14,14.083,14,14.083,48000,0
2013-03-21,14,14.083,14,14.083,552336,0
2013-03-22,14.167,14.167,14.167,14.167,2040,0
2013-03-27,14.117,14.117,14.117,14.117,900,0
2013-04-01,14.033,14.033,14,14,47682,0
2013-04-02,14,14,14,14,3000,0
2013-04-03,14,14.083,14,14.083,298200,0
2013-04-10,14,14.083,14,14.083,6000,0
2013-04-23,14.167,14.167,14.167,14.167,3000,0
2013-04-25,14.167,14.25,14.167,14.25,30000,0
2013-04-29,14.25,14.333,14.25,14.333,60000,0
2013-05-08,14.333,14.417,14.333,14.417,98655,0
2013-05-09,14,14,14,14,15162,0
2013-05-14,14.417,14.5,14.417,14.5,76500,0
2013-05-15,14.417,14.5,14.417,14.5,123060,0
2013-06-04,15.417,15.5,15.417,15.5,93000,0
2013-06-10,15.333,15.333,15.333,15.333,306,0
2013-06-13,15.667,15.75,15.667,15.75,149493,0
2013-07-10,15.75,15.75,15.667,15.667,1422,0
2013-07-11,15.667,15.667,15.667,15.667,1200,0
2013-07-19,16,16.167,16,16.167,3084,0
2013-07-23,16,16,16,16,1863,0
2013-07-30,16.25,16.333,16.167,16.167,45000,0
2013-07-31,16.667,16.667,16.667,16.667,450,0
2013-08-14,16.083,16.5,16.083,16.5,94443,0
2013-08-29,16,16.083,16,16.083,66000,0
2013-09-19,17.167,17.25,17.167,17.25,90000,0
2013-10-01,17.167,17.167,17.167,17.167,300,0
2013-10-16,17.25,17.333,17.25,17.333,1500000,0
2013-10-18,20,20,17.333,17.917,10200,0
2013-11-18,20,20,20,20,1500,0
2013-11-21,20.4,21.12,19.65,20,8669503,0
2013-11-22,20,20.23,19.48,20.06,723093,0
2013-11-25,20.1,20.22,19.9,20,756577,0
2013-11-26,20.25,20.25,20.02,20.21,341829,0
2013-11-27,20.25,20.54,20.05,20.49,171317,0
2013-11-29,20.65,21.44,20.35,20.99,126661,0
2013-12-02,21.21,21.43,20.52,20.52,270157,0
2013-12-03,20.81,21.34,20.77,21.02,283430,0
2013-12-04,21.24,21.97,21.05,21.7,215613,0
2013-12-05,21.85,21.99,21.2,21.87,209890,0
2013-12-06,22.04,22.61,21.93,22.47,420112,0
2013-12-09,22.6,23.6,22.58,23.29,718551,0
2013-12-10,23.69,24.29,23.29,23.75,355312,0
2013-12-11,23.99,24.55,23.49,23.59,284258,0
2013-12-12,24.39,24.48,23.08,23.29,270072,0
2013-12-13,23.5,23.86,22.24,23.47,207512,0
2013-12-16,24.64,25.2,24.03,24.25,439803,0
2013-12-17,25.15,25.15,24.25,24.33,350804,0
2013-12-18,24.59,24.72,24.25,24.29,285315,0
2013-12-19,24.49,25,24.49,24.61,178122,0
2013-12-20,24.79,25.1,24.56,24.99,170645,0
2013-12-23,25.25,27.13,25.21,26.09,385946,0
2013-12-24,26.36,26.69,26.02,26.68,143516,0
2013-12-26,26.95,26.95,26.32,26.65,171133,0
2013-12-27,26.67,26.67,25.5,26.04,151879,0
2013-12-30,26.14,26.55,25.75,26.34,107248,0
2013-12-31,26.61,26.95,26.34,26.94,133745,0
2014-01-02,26.37,26.99,25.27,25.88,200418,0
2014-01-03,26,26.14,24.57,25.37,371539,0
2014-01-06,25.28,25.45,24.75,24.93,161922,0
2014-01-07,24.96,25.47,23.87,24.37,171818,0
2014-01-08,24.16,26.05,24.16,25.76,207587,0
2014-01-09,25.75,25.9,24.91,25.51,71015,0
2014-01-10,25.47,25.66,24.96,25.55,104585,0
2014-01-13,25.37,25.94,24.92,25.01,397499,0
2014-01-14,25.73,26.9,25.05,26.53,438771,0
2014-01-15,26.68,27.2,26.29,26.37,345349,0
2014-01-16,26.35,26.74,26.35,26.54,122256,0
2014-01-17,26.78,28.85,26.55,27.2,451738,0
2014-01-21,27.5,27.53,26.59,26.63,142615,0
2014-01-22,26.7,26.7,26.25,26.57,242429,0
2014-01-23,26.3,26.37,25.64,25.7,448829,0
2014-01-24,25.5,25.5,24.19,24.37,386102,0
2014-01-27,24.23,24.71,23.15,23.35,344345,0
2014-01-28,23.4,23.68,22.81,23.24,326580,0
2014-01-29,23.15,23.32,22.58,22.94,143895,0
2014-01-30,23.05,23.52,22.96,22.97,166503,0
2014-01-31,22.63,23.08,22.55,22.78,158472,0
2014-02-03,22.57,23.29,21.37,21.75,216720,0
2014-02-04,21.84,22.38,21.61,22.12,163272,0
2014-02-05,22,22.43,21.49,22.14,370342,0
2014-02-06,22.36,22.57,21.97,22.29,455254,0
2014-02-07,22.52,23.3,22.52,22.8,290374,0
2014-02-10,22.61,23.05,22.61,22.9,115239,0
2014-02-11,23.02,23.35,22.7,23.23,84623,0
2014-02-12,23.24,24.21,23.22,24.07,254796,0
2014-02-13,23.94,24.99,23.49,24.67,209552,0
2014-02-14,24.75,24.99,24.34,24.86,133867,0
2014-02-18,25.04,25.04,24.51,24.79,104639,0
2014-02-19,24.62,24.82,24.24,24.49,86588,0
2014-02-20,24.53,24.7,24.01,24.42,148265,0
2014-02-21,24.36,24.63,24.07,24.23,163651,0
2014-02-24,24.24,24.66,24.03,24.55,174226,0
2014-02-25,24.42,24.55,23.5,23.98,201781,0
2014-02-26,24.12,24.14,23.57,23.73,114298,0
2014-02-27,23.77,24,23.41,23.82,137445,0
2014-02-28,23.75,24.55,23.59,24.15,126761,0
2014-03-03,24.05,24.53,23.76,24.37,63026,0
2014-03-04,24.5,24.97,24.17,24.31,195763,0
2014-03-05,24.4,24.8,24.02,24.28,128002,0
2014-03-06,24.36,25.13,24,25,162350,0
2014-03-07,25.01,25.03,24.5,24.76,161641,0
2014-03-10,24.78,24.91,24.45,24.46,140012,0
2014-03-11,24.44,24.91,24.02,24.13,107230,0
2014-03-12,24.08,24.17,23.63,23.78,126194,0
2014-03-13,23.76,24.47,23.67,24.4,112595,0
2014-03-14,24.43,25.04,24.26,24.96,155984,0
2014-03-17,25.1,25.33,24.76,25.11,144654,0
2014-03-18,25.15,25.39,23.5,25.09,366548,0
2014-03-19,25.39,25.39,24.48,24.85,166738,0
2014-03-20,24.83,25.77,24.64,25.7,340112,0
2014-03-21,25.73,27.49,25.73,26.9,572559,0
2014-03-24,26.99,27.45,26.05,26.3,299314,0
2014-03-25,26.4,26.87,26,26.23,111226,0
2014-03-26,26.29,26.55,25.52,26.01,144200,0
2014-03-27,26.03,26.03,25.39,25.59,88697,0
2014-03-28,25.59,26.09,25.59,26,74879,0
2014-03-31,26,26.01,25.68,26,137021,0
2014-04-01,26.01,26.1,25.72,25.94,142317,0
2014-04-02,26,26.56,25.68,26.38,209002,0
2014-04-03,26.49,26.52,25.89,25.98,126631,0
2014-04-04,26.24,26.83,25.88,26.08,184241,0
2014-04-07,25.95,26.04,24.64,25.04,297730,0
2014-04-08,25.1,25.1,24.72,24.75,118844,0
2014-04-09,25.39,25.63,24.81,25.44,237735,0
2014-04-10,25.35,25.36,24.34,24.64,119169,0
2014-04-11,23.84,24.41,23.25,23.8,221999,0
2014-04-14,23.93,23.93,23.43,23.72,135155,0
2014-04-15,23.7,23.72,22.4,23.43,247687,0
2014-04-16,23.85,24,22.54,23.6,426844,0
2014-04-17,23.48,23.89,22.6,23.74,553415,0
2014-04-21,23.69,24.51,23.18,24.29,424007,0
2014-04-22,24.25,24.41,23.78,24.12,363037,0
2014-04-23,26.09,28.48,25.99,26.97,1943277,0
2014-04-24,27.29,27.29,26.25,27.14,260605,0
2014-04-25,26.98,27.25,26.58,26.6,113467,0
2014-04-28,26.71,27.04,25.87,26.86,622352,0
2014-04-29,26.92,28.15,26.67,27.02,380323,0
2014-04-30,26.6,26.85,26,26.7,355980,0
2014-05-01,26.61,27.6,26.52,26.82,126612,0
2014-05-02,26.91,28.04,26.84,26.95,144225,0
2014-05-05,26.64,26.96,26.49,26.73,86312,0
2014-05-06,26.72,27.08,26.51,26.59,157323,0
2014-05-07,26.81,27.17,26,26.51,702761,0
2014-05-08,26.42,26.78,26.23,26.32,292041,0
2014-05-09,26.38,26.62,26.16,26.49,190227,0
2014-05-12,26.5,26.81,26.26,26.38,156331,0
2014-05-13,26.54,26.54,25.98,26.05,331145,0
2014-05-14,26.03,26.29,25.82,25.96,196774,0
2014-05-15,25.84,26.14,25,25.3,216274,0
2014-05-16,25.56,25.64,25.3,25.35,169130,0
2014-05-19,25.35,25.35,24.54,24.62,519309,0
2014-05-20,24.75,25,24.57,24.71,160713,0
2014-05-21,24.92,25,24.45,24.45,136812,0
2014-05-22,24.56,24.82,24.39,24.58,225719,0
2014-05-23,24.72,25.13,24.5,25.05,499420,0
2014-05-27,25.29,25.38,24.11,24.22,187779,0
2014-05-28,24.52,25.09,24.3,24.66,209359,0
2014-05-29,24.7,24.75,24.35,24.45,199907,0
2014-05-30,24.61,24.68,24.3,24.54,189917,0
2014-06-02,24.65,25.32,24.46,25.12,191549,0
2014-06-03,25.12,25.28,24.65,24.99,78658,0
2014-06-04,25.07,26.72,25.07,26.37,311570,0
2014-06-05,26.5,27.08,26.31,26.89,180902,0
2014-06-06,27.09,27.44,26.69,27.42,213945,0
2014-06-09,27.88,28.36,27.75,28.15,354169,0
2014-06-10,28.24,28.97,28.05,28.72,733300,0
2014-06-11,28.94,29.03,28.52,28.56,422636,0
2014-06-12,28.66,28.69,27.9,28.13,269173,0
2014-06-13,28.28,28.28,27.7,28.13,156439,0
2014-06-16,28.2,28.28,27.53,27.76,165913,0
2014-06-17,28.08,29.85,28.04,29.48,933573,0
2014-06-18,29.7,30.44,28.79,29.6,693157,0
2014-06-19,29.75,30.46,29.67,30.05,502630,0
2014-06-20,29.91,30.12,29.58,29.99,214870,0
2014-06-23,30.2,30.34,29.6,29.62,276619,0
2014-06-24,29.36,29.58,28.72,28.89,328596,0
2014-06-25,28.69,29.41,28.68,29.09,324968,0
2014-06-26,28.95,30.15,28.95,29.92,637893,0
2014-06-27,30,30.04,29.63,29.87,172022,0
2014-06-30,29.79,30.12,29,29.38,293102,0
2014-07-01,29.27,29.63,28.84,29.03,210186,0
2014-07-02,29.08,29.39,28.34,28.76,318400,0
2014-07-03,28.81,29.1,28.49,29,130218,0
2014-07-07,28.92,29,27.62,27.98,309219,0
2014-07-08,27.9,27.9,26.26,27.24,493122,0
2014-07-09,27.2,27.66,26.53,27.3,227567,0
2014-07-10,27,27.21,26.77,26.97,159981,0
2014-07-11,27,27.77,27,27.5,158157,0
2014-07-14,27.49,28.03,27.49,27.79,230680,0
2014-07-15,27.98,28.16,27.4,27.85,314350,0
2014-07-16,27.96,29.46,27.81,29.19,393234,0
2014-07-17,29.2,29.6,28.15,28.19,152551,0
2014-07-18,28.25,29.54,28.25,29.48,317050,0
2014-07-21,29.48,29.54,29.16,29.36,303685,0
2014-07-22,29.42,29.5,28.68,29,187824,0
2014-07-23,29,29.18,28.96,29.01,93624,0
2014-07-24,29.02,29.31,29.01,29.15,47654,0
2014-07-25,29.15,29.2,28.97,29.07,87759,0
2014-07-28,29,29.19,28.54,28.8,231619,0
2014-07-29,28.64,28.98,28.56,28.7,104924,0
2014-07-30,28.7,28.82,28.39,28.69,102623,0
2014-07-31,28.5,28.59,27.77,27.85,325117,0
2014-08-01,27.96,28.4,27.74,28.35,212817,0
2014-08-04,28.48,29.05,28.35,29,186223,0
2014-08-05,28.88,29.06,28.5,28.7,181731,0
2014-08-06,28.7,28.7,27.83,28.04,316856,0
2014-08-07,28.24,29,27.21,27.71,313554,0
2014-08-08,27.71,28.13,27.51,28,205915,0
2014-08-11,28.17,28.54,28.04,28.43,55493,0
2014-08-12,28.43,28.43,27.88,28.34,184348,0
2014-08-13,28.34,28.84,28.23,28.68,158733,0
2014-08-14,28.77,28.98,28.25,28.53,96182,0
2014-08-15,28.68,28.85,28.01,28.63,124099,0
2014-08-18,28.86,29.48,28.66,28.94,211731,0
2014-08-19,29,29.33,28.85,29.26,91428,0
2014-08-20,29.31,29.63,29.15,29.35,121339,0
2014-08-21,29.34,29.85,29.01,29.22,152787,0
2014-08-22,29.16,29.41,28.78,29.16,91243,0
2014-08-25,29.25,29.49,29.01,29.27,147534,0
2014-08-26,29.37,29.62,29.2,29.3,125832,0
2014-08-27,29.47,29.47,28.83,29.06,132356,0
2014-08-28,29.07,29.07,28.41,28.83,125908,0
2014-08-29,28.82,29.58,28.58,29.49,101338,0
2014-09-02,30.45,30.75,29.77,29.87,288442,0
2014-09-03,29.9,30.16,29.65,29.87,229154,0
2014-09-04,30.05,30.16,29.15,29.41,101843,0
2014-09-05,29.3,29.48,29,29.33,58036,0
2014-09-08,29.33,29.34,29.02,29.19,64244,0
2014-09-09,29.11,29.44,28.77,29.37,133894,0
2014-09-10,29.29,29.71,28.89,29.67,88419,0
2014-09-11,29.5,30.3,29.47,30.25,690299,0
2014-09-12,30.56,30.75,30.1,30.39,425074,0
2014-09-15,30.45,30.45,29.14,29.7,152551,0
2014-09-16,29.47,30.57,29.29,30.52,561543,0
2014-09-17,30.57,31.55,30.57,31.49,982646,0
2014-09-18,31.89,31.9,31.18,31.3,738181,0
2014-09-19,31.58,31.86,31.41,31.49,481276,0
2014-09-22,31.49,31.85,31.35,31.5,661590,0
2014-09-23,31.43,31.44,30.87,30.87,157183,0
2014-09-24,30.64,30.68,29.17,29.34,974377,0
2014-09-25,29.49,29.64,27.88,28.86,581837,0
2014-09-26,28.88,29.25,28.64,28.99,165840,0
2014-09-29,28.57,28.82,28.04,28.59,174862,0
2014-09-30,28.8,28.8,26.88,27.83,721062,0
2014-10-01,27.7,27.7,26.93,27.14,290196,0
2014-10-02,26.85,27.11,25.59,26.28,508529,0
2014-10-03,26.44,26.7,26.01,26.13,282621,0
2014-10-06,26.06,26.37,25.93,26.23,224081,0
2014-10-07,25.98,26.15,24.77,24.88,383506,0
2014-10-08,24.8,24.99,23.73,24.8,498351,0
2014-10-09,24.78,24.95,23.55,23.88,592651,0
2014-10-10,23.74,23.79,22.12,22.67,1024644,0
2014-10-13,22.7,23.36,21.35,21.45,470798,0
2014-10-14,21.39,22.07,20.68,21.04,776169,0
2014-10-15,20.52,22.42,20.09,22.32,504591,0
2014-10-16,21.74,24.08,21.72,23.71,669438,0
2014-10-17,24.28,24.49,23.2,23.26,239824,0
2014-10-20,23.29,23.67,23.13,23.22,149655,0
2014-10-21,23.27,24.48,23.26,24.25,171173,0
2014-10-22,24.44,24.81,23.2,23.31,208849,0
2014-10-23,23.59,23.7,22.99,23.53,248734,0
2014-10-24,23.45,23.63,22.89,23.44,145387,0
2014-10-27,23.24,23.63,22.6,23.4,348556,0
2014-10-28,23.73,24.89,23.33,24.71,284069,0
2014-10-29,24.81,24.98,23.86,24,251498,0
2014-10-30,23.86,24,23.08,23.39,310759,0
2014-10-31,23.55,24.6,23.46,24.23,467688,0
2014-11-03,24.98,25.98,24.95,25.2,618851,0
2014-11-04,26,26.62,24.18,25.03,881796,0
2014-11-05,24.8,25.09,23.6,23.9,606042,0
2014-11-06,23.79,24.47,23.74,24.4,381488,0
2014-11-07,24.48,24.84,24.43,24.61,186237,0
2014-11-10,24.61,25,24.27,24.37,258023,0
2014-11-11,24.35,24.35,23.48,23.77,405761,0
2014-11-12,23.57,23.64,22.94,23.14,641736,0
2014-11-13,23,23.58,22.9,23.12,411001,0
2014-11-14,23.22,23.87,23.05,23.59,361976,0
2014-11-17,23.41,23.83,23.22,23.42,337468,0
2014-11-18,23.53,23.79,23.09,23.22,190634,0
2014-11-19,23.18,23.18,22.01,22.91,347266,0
2014-11-20,22.85,23.37,22.85,23.15,241258,0
2014-11-21,23.27,23.78,23.27,23.5,128270,0
2014-11-24,23.59,23.86,23.24,23.61,265102,0
2014-11-25,23.72,23.73,23.18,23.26,92329,0
2014-11-26,23.1,23.16,22.51,23.02,203937,0
2014-11-28,22,22,20.76,21.42,444377,0
2014-12-01,21.02,21.02,18.8,19.59,1005407,0
2014-12-02,19.5,20.21,19.05,19.75,333108,0
2014-12-03,19.53,20.6,19.28,20.06,379095,0
2014-12-04,20.02,20.45,19.75,19.8,386870,0
2014-12-05,19.78,20.05,19.2,19.47,310328,0
2014-12-08,19.07,19.24,16.7,17,903852,0
2014-12-09,16.72,18.42,16.52,18.28,544384,0
2014-12-10,18.1,18.16,17.24,17.47,828486,0
2014-12-11,17.47,17.84,16.94,17.04,250952,0
2014-12-12,17,17.04,16.37,16.51,415009,0
2014-12-15,16.66,16.66,15.28,15.58,625847,0
2014-12-16,15.23,16.27,15,15.26,392230,0
2014-12-17,15.36,15.81,15.16,15.64,1061359,0
2014-12-18,16.32,16.65,16.05,16.49,1076243,0
2014-12-19,16.35,17.44,16.04,17.35,485251,0
2014-12-22,17.41,17.61,17,17.46,269393,0
2014-12-23,17.68,18.78,17.5,17.9,513814,0
2014-12-24,19.7,20.41,19.25,20,1652357,0
2014-12-26,20.52,21.6,20.41,21.41,1049568,0
2014-12-29,21.53,22.43,20.43,20.63,1303626,0
2014-12-30,20.49,20.65,19.8,20.12,782579,0
2014-12-31,20.1,21.34,19.7,21.06,659720,0
2015-01-02,21.12,21.2,20.16,20.19,421223,0
2015-01-05,20.01,20.09,18.68,18.95,670546,0
2015-01-06,19.71,19.71,17.69,18.65,786279,0
2015-01-07,18.84,19.24,18.11,18.39,343095,0
2015-01-08,18.59,19.54,18.44,19.4,286499,0
2015-01-09,19.33,19.33,18.47,18.6,360488,0
2015-01-12,18.44,18.48,17.23,17.28,738945,0
2015-01-13,17.47,17.69,17,17.28,393035,0
2015-01-14,16.98,17.2,15.95,16.88,626244,0
2015-01-15,17.21,17.28,16.55,16.96,336752,0
2015-01-16,16.92,18.21,16.84,18.15,750268,0
2015-01-20,18.05,18.2,16.85,17.01,755154,0
2015-01-21,17.22,17.8,17.06,17.46,460756,0
2015-01-22,17.61,17.65,15.95,16.65,1181297,0
2015-01-23,16.8,17.44,16.72,17.26,622445,0
2015-01-26,17.27,17.75,17.1,17.18,334981,0
2015-01-27,16.93,17.34,16.8,16.98,276977,0
2015-01-28,17.09,17.14,16.5,16.5,351338,0
2015-01-29,16.5,16.68,16,16.5,475048,0
2015-01-30,16.34,16.95,16.01,16.67,605475,0
2015-02-02,17.07,17.3,16.7,17.15,590940,0
2015-02-03,17.36,18.67,17.35,17.97,859046,0
2015-02-04,17.7,17.99,17.02,17.62,368328,0
2015-02-05,17.81,18.52,17.73,18.4,375098,0
2015-02-06,18.45,18.71,17.64,17.85,549336,0
2015-02-09,17.88,18.3,17.75,17.85,218180,0
2015-02-10,17.91,17.98,16.96,17.43,433161,0
2015-02-11,17.21,17.62,17,17.49,175712,0
2015-02-12,17.65,18.09,17.31,17.54,367345,0
2015-02-13,17.8,17.93,17.18,17.48,471858,0
2015-02-17,17.38,17.69,17.08,17.61,313860,0
2015-02-18,17.48,17.84,17.43,17.62,226949,0
2015-02-19,17.47,17.72,17.12,17.47,278240,0
2015-02-20,17.53,17.7,17.12,17.27,261446,0
2015-02-23,17.27,17.27,16.7,17.03,314775,0
2015-02-24,17.21,17.43,16.92,17.19,163958,0
2015-02-25,17.15,17.73,16.91,17.69,246906,0
2015-02-26,17.65,18.04,17.46,18.02,406239,0
2015-02-27,18.04,18.82,17.82,18.41,457835,0
2015-03-02,18.4,19.18,18.37,19.11,437600,0
2015-03-03,19.2,19.65,18.79,19,543500,0
2015-03-04,18.87,19.29,18.5,18.75,321900,0
2015-03-05,18.65,18.95,18.5,18.59,185000,0
2015-03-06,18.5,19.14,18.41,19.02,390300,0
2015-03-09,19.08,19.08,17.89,17.9,439900,0
2015-03-10,17.61,17.98,17.29,17.7,260100,0
2015-03-11,17.65,17.88,17.41,17.83,137300,0
2015-03-12,18,18.12,17.7,17.87,149400,0
2015-03-13,17.73,17.95,17.42,17.85,215400,0
2015-03-16,17.78,18.32,17.28,18.3,278000,0
2015-03-17,18.16,19.13,17.94,18.69,546300,0
2015-03-18,17.85,18.95,17,18.54,690800,0
2015-03-19,18.34,18.79,18.21,18.63,391800,0
2015-03-20,18.82,19.78,18.75,19.55,753800,0
2015-03-23,19.6,20.14,19.6,19.71,423500,0
2015-03-24,19.75,20,19.61,19.89,199500,0
2015-03-25,19.97,20.21,19.62,19.65,200900,0
2015-03-26,19.6,20,19.14,19.3,229300,0
2015-03-27,19.13,19.57,18.69,18.79,270200,0
2015-03-30,18.92,19.1,18.63,19,188200,0
2015-03-31,18.93,19.36,18.88,19.1,164600,0
2015-04-01,19.11,19.92,19.11,19.68,231500,0
2015-04-02,19.67,20.44,19.56,19.94,217700,0
2015-04-06,19.99,20.37,19.88,20.08,165200,0
2015-04-07,20.02,20.47,20.02,20.37,173299,0
2015-04-08,20.26,20.89,20.18,20.62,274800,0
2015-04-09,20.67,21.39,20.67,21.04,252197,0
2015-04-10,21.03,21.11,20.64,20.85,142000,0
2015-04-13,20.95,20.95,20.05,20.44,231700,0
2015-04-14,20.44,20.72,20.32,20.65,96200,0
2015-04-15,20.72,21.47,20.61,21.31,205280,0
2015-04-16,21.2,21.4,20.95,21.04,126709,0
2015-04-17,20.91,21.24,20.62,21.15,170600,0
2015-04-20,21,21.24,20.67,21.2,144580,0
2015-04-21,21.2,21.8,20.83,21.45,257932,0
2015-04-22,21.49,22.31,20.97,22.06,216920,0
2015-04-23,22.1,22.1,21.5,21.77,152200,0
2015-04-24,21.85,21.94,21.06,21.35,136200,0
2015-04-27,21.4,21.57,21.18,21.29,133800,0
2015-04-28,21.23,21.45,21.12,21.31,82600,0
2015-04-29,21.08,21.64,21.08,21.63,123000,0
2015-04-30,21.63,21.86,21.13,21.42,178900,0
2015-05-01,21.5,21.67,21.23,21.61,110200,0
2015-05-04,21.61,21.7,21.41,21.55,115200,0
2015-05-05,21.7,21.91,21.1,21.29,178600,0
2015-05-06,21.43,21.95,20.5,21.11,363729,0
2015-05-07,21,21.44,20.35,21.37,277699,0
2015-05-08,21.61,21.61,20.99,21.48,148600,0
2015-05-11,21.41,21.43,20.95,21.24,113000,0
2015-05-12,21.17,21.42,20.92,21.36,76941,0
2015-05-13,21.5,21.63,21.1,21.39,84900,0
2015-05-14,21.5,21.5,20.75,21.1,256300,0
2015-05-15,21.01,21.86,20.67,21.64,171375,0
2015-05-18,21.61,21.73,21.2,21.73,138704,0
2015-05-19,21.55,21.62,21.07,21.25,205700,0
2015-05-20,21.28,21.37,20.91,21.26,101600,0
2015-05-21,21.3,21.52,20.7,20.79,156100,0
2015-05-22,20.73,20.92,20.35,20.56,134000,0
2015-05-26,20.34,20.44,18.95,19.29,619525,0
2015-05-27,19.31,19.4,19.08,19.3,129800,0
2015-05-28,19.31,19.46,18.89,19.44,143545,0
2015-05-29,19.38,19.4,18.32,18.66,437400,0
2015-06-01,18.7,19.15,18.2,19.08,395000,0
2015-06-02,19.08,19.78,19.08,19.72,336417,0
2015-06-03,19.63,19.97,19.55,19.7,181600,0
2015-06-04,19.5,19.74,19.31,19.48,116200,0
2015-06-05,19.46,19.82,19.31,19.67,109900,0
2015-06-08,19.7,19.7,18.23,18.86,397000,0
2015-06-09,18.77,19.01,18.38,18.5,210109,0
2015-06-10,18.66,18.92,18.53,18.66,77945,0
2015-06-11,18.97,19.03,18.55,18.67,142790,0
2015-06-12,18.59,19.14,18.55,19.13,156400,0
2015-06-15,18.95,19.57,18.85,19.44,260000,0
2015-06-16,19.4,20.33,19.34,20.17,324200,0
2015-06-17,20.15,20.31,20.02,20.24,206100,0
2015-06-18,20.33,20.33,19.63,19.65,172400,0
2015-06-19,19.55,19.81,19.31,19.32,103200,0
2015-06-22,19.45,19.8,19.3,19.54,136500,0
2015-06-23,19.56,20,19.45,19.83,80975,0
2015-06-24,19.75,19.99,19.65,19.7,70900,0
2015-06-25,19.7,19.83,19.19,19.26,94600,0
2015-06-26,19.33,19.33,19.02,19.06,96600,0
2015-06-29,18.73,19.06,18.59,18.61,152000,0
2015-06-30,18.74,19.01,18.62,18.94,158574,0
2015-07-01,18.97,19.26,18.8,19.17,170200,0
2015-07-02,19.3,19.72,19.26,19.54,119200,0
2015-07-06,19.23,19.5,18.95,19.18,190500,0
2015-07-07,19.19,19.27,18.25,19.27,330100,0
2015-07-08,19.13,19.13,18.33,18.52,132100,0
2015-07-09,18.81,19.1,18.68,18.79,92900,0
2015-07-10,18.94,19.17,18.71,18.84,88300,0
2015-07-13,18.91,19.38,18.86,19.17,97800,0
2015-07-14,19.18,19.71,19.18,19.42,68966,0
2015-07-15,19.44,19.51,19.04,19.24,104820,0
2015-07-16,19.24,19.51,19.1,19.28,107400,0
2015-07-17,19.09,19.28,18.75,19.16,141800,0
2015-07-20,19.09,19.23,18.65,19.03,82800,0
2015-07-21,18.92,19.12,18.43,18.48,225600,0
2015-07-22,18.41,18.41,17.83,17.91,172000,0
2015-07-23,17.98,17.98,17.48,17.77,184700,0
2015-07-24,17.73,17.73,17.14,17.26,149000,0
2015-07-27,17.14,17.29,16.82,17.1,103100,0
2015-07-28,17.23,17.31,16.87,17.02,270100,0
2015-07-29,17.04,17.31,16.91,17.03,234900,0
2015-07-30,17.04,17.46,17.04,17.25,82900,0
2015-07-31,17.18,17.46,16.96,17.11,72300,0
2015-08-03,16.89,17.17,16.71,16.92,191477,0
2015-08-04,17.52,18.65,17.5,17.75,320700,0
2015-08-05,17.91,18.34,17.03,17.31,191100,0
2015-08-06,17.21,17.23,16.47,16.72,487549,0
2015-08-07,16.7,17.08,16.53,16.63,160600,0
2015-08-10,16.71,16.99,16.4,16.63,269500,0
2015-08-11,16.52,16.52,15.65,16.34,424274,0
2015-08-12,16.2,16.91,16.15,16.86,148300,0
2015-08-13,16.75,16.75,15.99,16.31,205100,0
2015-08-14,16.23,16.54,15.89,15.96,169900,0
2015-08-17,15.88,16.39,15.88,16.19,151800,0
2015-08-18,16.18,16.19,15.89,15.98,157600,0
2015-08-19,15.94,15.98,15.22,15.36,381900,0
2015-08-20,15.27,15.42,15.1,15.21,201500,0
2015-08-21,15.28,15.39,14.57,14.93,487900,0
2015-08-24,13.57,15.02,13.46,14.27,331209,0
2015-08-25,14.62,14.92,14.25,14.25,270900,0
2015-08-26,14.64,14.64,14.02,14.22,273100,0
2015-08-27,14.63,15.52,14.6,15.51,396300,0
2015-08-28,15.43,16.29,15.38,16.25,281800,0
2015-08-31,16.1,16.55,15.59,16.3,209500,0
2015-09-01,15.99,16.18,15.77,15.97,204400,0
2015-09-02,16.07,16.38,15.9,16.36,201300,0
2015-09-03,16.39,16.78,16.18,16.2,120800,0
2015-09-04,16.09,16.42,16.08,16.24,63400,0
2015-09-08,16.43,16.5,16.1,16.23,172900,0
2015-09-09,16.37,16.58,15.77,15.89,83300,0
2015-09-10,15.9,16.05,15.54,15.84,107615,0
2015-09-11,15.73,15.73,15.25,15.42,103100,0
2015-09-14,15.4,15.4,14.94,14.98,67300,0
2015-09-15,15.09,15.24,14.92,15.13,94100,0
2015-09-16,15.19,15.49,15.04,15.48,135100,0
2015-09-17,15.44,15.84,15.29,15.59,121700,0
2015-09-18,15.31,15.64,15.15,15.51,88800,0
2015-09-21,15.6,15.9,15.53,15.59,73300,0
2015-09-22,15.35,15.38,15,15.13,187400,0
2015-09-23,15.14,15.36,14.36,14.41,214800,0
2015-09-24,14.35,14.52,13.84,14.35,157468,0
2015-09-25,14.45,14.46,14,14.23,113700,0
2015-09-28,14.25,14.28,13,13.48,333028,0
2015-09-29,13.54,13.75,12.98,13.04,195800,0
2015-09-30,13.21,13.52,13.02,13.35,232500,0
2015-10-01,13.6,13.87,13.46,13.56,88800,0
2015-10-02,13.43,14.22,13.41,14.15,82200,0
2015-10-05,14.39,14.76,14.32,14.55,90180,0
2015-10-06,14.62,15.37,14.62,15.28,134200,0
2015-10-07,15.54,16.07,15.41,15.74,396100,0
2015-10-08,15.74,15.88,15.06,15.32,140900,0
2015-10-09,15.36,15.86,15.15,15.51,146200,0
2015-10-12,15.55,15.55,14.71,14.86,100120,0
2015-10-13,14.99,15.13,14.52,14.64,82500,0
2015-10-14,14.62,14.73,14.33,14.41,84900,0
2015-10-15,14.4,14.8,14.1,14.77,66100,0
2015-10-16,14.83,14.98,14.35,14.95,71300,0
2015-10-19,14.76,15.24,14.56,14.96,183200,0
2015-10-20,14.85,15.42,14.85,14.91,102886,0
2015-10-21,14.98,15.13,13.89,14.06,352000,0
2015-10-22,14.16,14.51,13.96,14.19,152200,0
2015-10-23,14.1,14.51,13.84,14.15,178900,0
2015-10-26,14.11,14.21,13.9,14.04,130300,0
2015-10-27,13.97,13.99,13.07,13.66,166800,0
2015-10-28,13.68,13.85,13.43,13.74,251700,0
2015-10-29,13.6,14.27,13.6,14.03,153500,0
2015-10-30,13.98,14.52,13.95,14.33,152500,0
2015-11-02,14.25,14.5,14.07,14.5,276498,0
2015-11-03,14.48,14.6,14.25,14.57,239700,0
2015-11-04,14.43,14.75,14.16,14.25,223420,0
2015-11-05,14.12,14.45,13.88,14.07,146500,0
2015-11-06,14.05,14.23,13.85,14.08,173200,0
2015-11-09,13.96,14.43,13.65,13.78,124693,0
2015-11-10,13.75,13.97,13.35,13.37,226900,0
2015-11-11,13.44,13.65,13,13.34,319500,0
2015-11-12,13.45,14.05,13.12,13.6,241200,0
2015-11-13,13.52,13.97,13.35,13.83,162100,0
2015-11-16,13.76,14.1,13.45,13.47,189700,0
2015-11-17,13.43,13.89,13.1,13.24,279900,0
2015-11-18,13.2,13.5,12.71,13.01,341600,0
2015-11-19,13.1,13.37,13.06,13.33,203000,0
2015-11-20,13.36,13.41,13.01,13.07,94000,0
2015-11-23,13.01,13.19,12.93,13,224700,0
2015-11-24,13.06,13.45,12.98,13.39,152200,0
2015-11-25,13.25,13.85,13.19,13.61,209200,0
2015-11-27,13.54,13.75,13.53,13.62,112700,0
2015-11-30,13.62,13.85,13.44,13.48,142600,0
2015-12-01,13.57,13.63,13.42,13.49,150009,0
2015-12-02,13.42,13.42,12.9,13.02,216364,0
2015-12-03,13.12,13.21,12.78,12.86,141742,0
2015-12-04,12.75,12.87,12.23,12.28,220600,0
2015-12-07,12.05,12.07,11.63,12.02,278000,0
2015-12-08,11.92,12.5,11.62,12.33,250231,0
2015-12-09,12.41,12.85,12.32,12.57,196900,0
2015-12-10,12.63,13.25,12.4,12.55,247900,0
2015-12-11,12.36,12.36,11.88,11.99,235400,0
2015-12-14,11.9,11.98,11.63,11.69,234146,0
2015-12-15,11.83,12.42,11.81,12.28,201000,0
2015-12-16,12.38,13.05,12.36,12.69,245400,0
2015-12-17,12.69,12.69,12.16,12.21,375800,0
2015-12-18,12.14,12.37,11.7,12.22,350300,0
2015-12-21,12.2,12.31,11.84,12.14,199700,0
2015-12-22,12.15,12.61,12.03,12.48,213015,0
2015-12-23,12.49,14.36,12.49,14.09,480100,0
2015-12-24,14.05,14.22,13.58,13.7,152075,0
2015-12-28,13.46,13.5,13.03,13.18,291270,0
2015-12-29,13.88,13.91,13.09,13.35,258069,0
2015-12-30,13.13,13.44,12.96,13.31,247651,0
2015-12-31,13.5,13.7634,13.18,13.65,143779,0
2016-01-04,13.51,13.72,13.31,13.66,116210,0
2016-01-05,13.63,13.75,13.27,13.46,182954,0
2016-01-06,13.08,13.29,12.9,12.94,174393,0
2016-01-07,12.64,12.81,12.23,12.33,232671,0
2016-01-08,12.49,12.49,12.25,12.28,132388,0
2016-01-11,12.28,12.31,11.9,11.97,254448,0
2016-01-12,12.2,12.2,11.4201,11.75,211548,0
2016-01-13,11.87,11.985,11.35,11.44,177219,0
2016-01-14,11.58,12.12,11.3861,12.05,160794,0
2016-01-15,11.39,12.07,11.21,12.01,308909,0
2016-01-19,11.77,11.93,10.9,10.98,597100,0
2016-01-20,10.7,10.82,10.235,10.73,317566,0
2016-01-21,10.72,11.42,10.53,11.29,185927,0
2016-01-22,11.71,12.08,11.57,12.01,307925,0
2016-01-25,11.84,12.42,11.76,11.94,198985,0
2016-01-26,12.17,12.45,12.005,12.28,100998,0
2016-01-27,12.3,12.69,12.09,12.68,211719,0
2016-01-28,13,13.3,12.76,13.04,153515,0
2016-01-29,13.13,13.85,13.1,13.85,285826,0
2016-02-01,14.41,14.75,14.1,14.75,750877,0
2016-02-02,14.59,14.59,13.97,14.31,315333,0
2016-02-03,14.67,14.67,13.91,14.38,355318,0
2016-02-04,14.51,15.05,14.4701,14.92,380981,0
2016-02-05,14.84,14.906,14.51,14.73,249509,0
2016-02-08,14.44,14.44,13.745,14.11,289701,0
2016-02-09,13.83,14.14,13.5,13.75,306910,0
2016-02-10,13.77,13.97,13.51,13.67,171959,0
2016-02-11,13.5,13.73,12.96,13.27,223960,0
2016-02-12,13.57,14.19,13.32,13.54,378422,0
2016-02-16,13.84,14.66,13.73,14.29,278570,0
2016-02-17,14.52,14.83,14.285,14.39,441276,0
2016-02-18,14.64,14.64,14.15,14.31,224571,0
2016-02-19,14.16,14.76,13.91,14.72,219921,0
2016-02-22,15.08,15.1199,14.75,14.79,258846,0
2016-02-23,14.75,14.81,14.5,14.61,129043,0
2016-02-24,14.43,14.85,13.96,14.83,252767,0
2016-02-25,14.74,15.02,14.67,14.97,132235,0
2016-02-26,15.19,15.48,14.93,15.16,263744,0
2016-02-29,15.38,15.97,15.31,15.55,332965,0
2016-03-01,16.03,17.67,15.49,17.17,925375,0
2016-03-02,17.48,17.5,16.43,17.31,410321,0
2016-03-03,17.32,17.6,17.15,17.2,389061,0
2016-03-04,17.3,17.49,16.61,16.95,382214,0
2016-03-07,16.86,17.6,16.86,17.57,236289,0
2016-03-08,17.5,17.64,16.66,16.67,304715,0
2016-03-09,16.82,16.92,16.27,16.92,203268,0
2016-03-10,16.92,16.92,16.27,16.88,251655,0
2016-03-11,17,17.29,16.79,17.04,207268,0
2016-03-14,16.73,17.27,16.73,17,182652,0
2016-03-15,16.71,16.92,16.41,16.83,132398,0
2016-03-16,16.91,17.1,16.62,16.89,205451,0
2016-03-17,16.95,17.35,16.78,17.2,204584,0
2016-03-18,17.16,17.4799,16.66,17.11,186477,0
2016-03-21,17.11,17.11,16.59,16.63,271658,0
2016-03-22,16.54,16.65,16.24,16.38,226462,0
2016-03-23,16.23,16.33,15.71,15.75,214699,0
2016-03-24,15.66,16.03,15.07,16.03,368977,0
2016-03-28,16.08,16.08,15.55,15.84,111356,0
2016-03-29,15.61,16.25,15.53,16.07,229003,0
2016-03-30,16.23,16.505,15.8,15.82,132165,0
2016-03-31,15.8,16.34,15.67,16.15,291903,0
2016-04-01,15.9,16.01,15.55,15.59,176895,0
2016-04-04,15.52,15.79,15.29,15.34,167465,0
2016-04-05,15.22,15.38,15.11,15.13,150623,0
2016-04-06,15.29,15.46,15,15.34,173925,0
2016-04-07,15.21,15.51,14.87,14.99,135010,0
2016-04-08,15.23,15.9,15.16,15.52,234299,0
2016-04-11,15.66,15.7,15.18,15.19,133233,0
2016-04-12,15.25,15.73,15.13,15.57,322140,0
2016-04-13,15.67,15.89,15.37,15.67,197509,0
2016-04-14,15.65,15.75,15.4701,15.57,169286,0
2016-04-15,15.5,15.768,15.06,15.13,260479,0
2016-04-18,14.88,15.64,14.71,15.5,230841,0
2016-04-19,15.64,15.72,15.27,15.7,263533,0
2016-04-20,15.5,15.75,15.43,15.55,601106,0
2016-04-21,15.65,16.51,15.65,16.23,439248,0
2016-04-22,16.19,16.85,16.19,16.48,276932,0
2016-04-25,16.4,16.46,15.91,16.04,195007,0
2016-04-26,16.19,16.47,15.84,16.17,229330,0
2016-04-27,16.33,16.58,16.02,16.18,154377,0
2016-04-28,16.1,16.14,15.83,15.89,145049,0
2016-04-29,15.93,15.93,15.24,15.24,235513,0
2016-05-02,15.24,15.38,14.98,15.26,291813,0
2016-05-03,15.01,15.11,14.61,14.93,259973,0
2016-05-04,14.95,15.074,14.56,14.75,168579,0
2016-05-05,15.15,15.15,14.7401,14.91,178605,0
2016-05-06,14.94,15.17,14.625,14.86,249223,0
2016-05-09,14.79,15.0699,14.43,14.66,350315,0
2016-05-10,14.3,16.335,13.59,15.37,959122,0
2016-05-11,15.25,15.54,15,15.26,268274,0
2016-05-12,15.5,15.5,14.32,14.57,319139,0
2016-05-13,14.57,14.79,14.4,14.54,175328,0
2016-05-16,14.64,14.84,14.57,14.76,164588,0
2016-05-17,14.75,15.18,14.72,14.86,162909,0
2016-05-18,14.79,14.95,14.43,14.5,211735,0
2016-05-19,14.42,15.12,14.29,14.69,354762,0
2016-05-20,14.71,14.8199,14.41,14.45,453393,0
2016-05-23,14.41,14.46,13.94,13.99,275945,0
2016-05-24,14.2,14.2,13.9,14.08,306043,0
2016-05-25,14.19,14.25,13.9,13.94,157876,0
2016-05-26,13.9,14.025,13.71,14,191080,0
2016-05-27,14,14,13.77,13.9,149598,0
2016-05-31,13.9,14.03,13.83,13.93,283573,0
2016-06-01,13.77,13.85,13.55,13.73,326163,0
2016-06-02,13.7,13.84,13.52,13.8,150811,0
2016-06-03,13.92,13.9458,13.63,13.78,101785,0
2016-06-06,13.87,14,13.73,13.75,208045,0
2016-06-07,13.8,13.84,13.41,13.45,243361,0
2016-06-08,13.5,13.54,12.98,13.04,521540,0
2016-06-09,12.78,13.05,12.77,12.91,395837,0
2016-06-10,12.77,12.79,12.17,12.3,294037,0
2016-06-13,12.15,12.23,11.85,11.9,316046,0
2016-06-14,11.83,11.92,11.48,11.61,240127,0
2016-06-15,11.55,11.8,11.47,11.49,211061,0
2016-06-16,11.33,11.42,10.94,11.31,497795,0
2016-06-17,11.51,11.95,11.51,11.75,437227,0
2016-06-20,11.9,12.06,11.48,11.53,397101,0
2016-06-21,11.45,11.54,10.85,10.97,510134,0
2016-06-22,11.05,11.14,10.85,10.98,263169,0
2016-06-23,11.13,11.23,10.94,11.08,251154,0
2016-06-24,10.7,10.8699,10.53,10.76,363858,0
2016-06-27,10.65,10.6768,10.31,10.63,545414,0
2016-06-28,10.81,11.5925,10.81,11.42,647492,0
2016-06-29,11.55,11.69,11.33,11.43,379841,0
2016-06-30,11.46,11.54,11.1,11.5,491327,0
2016-07-01,11.5,11.6,11.39,11.49,186043,0
2016-07-05,11.38,11.38,10.97,11.12,220872,0
2016-07-06,10.96,11.1399,10.77,10.94,385998,0
2016-07-07,11.03,11.1946,10.77,10.8,247994,0
2016-07-08,10.85,11.49,10.85,11.3,186960,0
2016-07-11,11.39,11.5799,10.915,10.96,508358,0
2016-07-12,11.07,11.4,11.06,11.31,229558,0
2016-07-13,11.31,11.49,11.1,11.14,153775,0
2016-07-14,11.13,11.26,10.54,10.8,342714,0
2016-07-15,10.81,10.81,10.475,10.53,204084,0
2016-07-18,10.52,10.86,10.45,10.78,335967,0
2016-07-19,10.71,10.8045,10.44,10.48,441966,0
2016-07-20,10.42,10.44,10.12,10.15,767347,0
2016-07-21,10.16,10.32,10.06,10.1,347374,0
2016-07-22,10.02,10.12,9.74,9.83,525994,0
2016-07-25,9.81,9.85,9.57,9.77,360009,0
2016-07-26,9.77,9.77,9.53,9.59,256445,0
2016-07-27,9.58,9.75,9.49,9.71,400252,0
2016-07-28,9.68,9.739,9.47,9.52,439796,0
2016-07-29,9.52,9.71,9.44,9.64,223809,0
2016-08-01,9.65,9.66,9.51,9.6,338398,0
2016-08-02,9.5,9.63,9.23,9.25,415214,0
2016-08-03,9.23,9.44,9.19,9.33,372186,0
2016-08-04,9.35,9.67,9.29,9.43,301990,0
2016-08-05,9.47,9.67,9.421,9.46,414561,0
2016-08-08,9.51,9.7,9.51,9.58,524814,0
2016-08-09,8.76,9.1,8.15,8.19,1641753,0
2016-08-10,8.1,8.8,8,8.76,810901,0
2016-08-11,8.73,9.32,8.6001,8.83,757913,0
2016-08-12,8.86,8.87,8.58,8.65,208741,0
2016-08-15,8.61,8.88,8.6,8.75,274779,0
2016-08-16,8.73,8.82,8.54,8.58,205838,0
2016-08-17,8.58,8.5999,8.45,8.47,140677,0
2016-08-18,8.47,8.65,8.47,8.57,131981,0
2016-08-19,8.55,8.55,8.41,8.43,136566,0
2016-08-22,8.4,8.46,8.25,8.29,196895,0
2016-08-23,8.29,8.5,8.29,8.32,321899,0
2016-08-24,8.35,8.41,8.18,8.23,386092,0
2016-08-25,7.48,7.78,7.2021,7.58,983940,0
2016-08-26,7.56,7.59,7.01,7.3,673857,0
2016-08-29,7.31,7.31,7.06,7.07,296739,0
2016-08-30,7.15,7.25,7.01,7.09,480105,0
2016-08-31,7.06,7.11,6.97,7.04,259765,0
2016-09-01,7,7.13,6.88,6.91,402158,0
2016-09-02,6.92,7.03,6.74,6.82,363563,0
2016-09-06,6.85,6.85,6.49,6.55,716411,0
2016-09-07,6.6,6.965,6.56,6.89,581138,0
2016-09-08,6.95,7.04,6.74,7.02,454668,0
2016-09-09,6.96,6.99,6.61,6.75,439312,0
2016-09-12,6.66,6.84,6.61,6.79,221493,0
2016-09-13,6.7,6.83,6.47,6.76,468831,0
2016-09-14,6.7,6.73,6.56,6.59,298023,0
2016-09-15,6.62,6.72,6.59,6.64,220260,0
2016-09-16,6.58,6.94,6.56,6.91,425304,0
2016-09-19,7.09,7.28,6.92,7.16,457305,0
2016-09-20,7.18,7.21,6.81,6.85,395510,0
2016-09-21,6.91,7.11,6.86,6.99,340098,0
2016-09-22,7.03,7.39,7.03,7.32,391911,0
2016-09-23,7.3,7.79,7.3,7.6,523233,0
2016-09-26,7.6,7.62,7.17,7.2,289128,0
2016-09-27,7.18,7.21,7.05,7.1,222450,0
2016-09-28,7.16,7.28,6.91,7.19,579844,0
2016-09-29,7.18,7.26,6.881,7,432491,0
2016-09-30,7.09,7.25,6.943,7.19,264440,0
2016-10-03,7.22,7.319,7.02,7.22,237157,0
2016-10-04,7.25,7.32,7.08,7.12,267825,0
2016-10-05,7.2,7.75,7.11,7.46,345847,0
2016-10-06,7.45,7.6,7.34,7.56,216211,0
2016-10-07,7.58,7.61,7.2,7.25,277654,0
2016-10-10,7.27,7.55,7.27,7.37,192885,0
2016-10-11,7.34,7.4092,7.13,7.25,204184,0
2016-10-12,7.26,7.27,7.07,7.19,356488,0
2016-10-13,7.13,7.22,7.0283,7.15,382704,0
2016-10-14,7.19,7.25,7.13,7.18,229168,0
2016-10-17,7.15,7.2,6.8,6.85,366820,0
2016-10-18,6.95,7.1,6.9,7,186156,0
2016-10-19,6.95,7.1,6.8,7.05,365038,0
2016-10-20,7.05,7.175,6.95,7.05,250490,0
2016-10-21,7.05,7.6501,6.95,7.6,499914,0
2016-10-24,7.65,7.75,7,7.3,603086,0
2016-10-25,7.25,7.6,7.125,7.35,508189,0
2016-10-26,7.35,7.425,7.2,7.35,274305,0
2016-10-27,7.45,7.875,7.3,7.75,384269,0
2016-10-28,7.8,7.945,7.525,7.65,401106,0
2016-10-31,7.6,7.75,7.45,7.6,269417,0
2016-11-01,7.7,7.95,7.55,7.85,500064,0
2016-11-02,7.75,7.8,7.05,7.1,438437,0
2016-11-03,7.1,7.15,7.05,7.05,144979,0
2016-11-04,7.05,7.1,6.65,6.9,489786,0
2016-11-07,6.9,7.05,6.675,6.85,262535,0
2016-11-08,7.85,7.95,7.2,7.25,624076,0
2016-11-09,7.35,8.25,7.3,7.8,744894,0
2016-11-10,7.8,8.3,7.8,8.15,397444,0
2016-11-11,8,8.25,7.9,8.1,221572,0
2016-11-14,8,8.4,8,8.25,267988,0
2016-11-15,8.3,8.65,8.25,8.6,335468,0
2016-11-16,8.55,8.95,8.1,8.4,589414,0
2016-11-17,8.55,8.65,8,8.1,222493,0
2016-11-18,8.1,8.5,8,8.35,206142,0
2016-11-21,8.4,8.55,8.15,8.25,168336,0
2016-11-22,8.5,8.65,8.3,8.4,353603,0
2016-11-23,8.45,8.6,8.3,8.45,201246,0
2016-11-25,8.5,8.5,8.225,8.3,98967,0
2016-11-28,8.25,8.55,8,8.25,830531,0
2016-11-29,8.1,8.45,8,8.15,343352,0
2016-11-30,8.4,8.4,8.025,8.1,289580,0
2016-12-01,8.2,9.575,8.2,9.2,734425,0
2016-12-02,9.1,9.25,8.775,8.8,320858,0
2016-12-05,8.85,9.45,8.8,9.2,392429,0
2016-12-06,9.1,9.399,9.1,9.3,268432,0
2016-12-07,9.35,9.9,9.25,9.75,764955,0
2016-12-08,9.75,10.25,9.7,9.95,580275,0
2016-12-09,9.95,10.45,9.85,10.25,394744,0
2016-12-12,10.45,10.55,9.775,9.9,394439,0
2016-12-13,10.05,10.05,9.55,9.8,212838,0
2016-12-14,9.7,9.825,9.5,9.6,175164,0
2016-12-15,9.5,9.8,9.35,9.6,169087,0
2016-12-16,9.65,10.05,9.6,9.75,215344,0
2016-12-19,9.65,9.95,9.6,9.65,272634,0
2016-12-20,9.65,9.8,9.6,9.7,175535,0
2016-12-21,9.8,10,9.6,10,202500,0
2016-12-22,9.95,9.95,9.15,9.45,338929,0
2016-12-23,9.45,9.5,9.3,9.35,190951,0
2016-12-27,9.35,9.5,9.35,9.4,176644,0
2016-12-28,9.4,9.549,9.1,9.45,362410,0
2016-12-29,9.35,9.5,9.1,9.15,350784,0
2016-12-30,9.15,9.35,9.025,9.3,204644,0
2017-01-03,9.45,9.65,9.2,9.45,255760,0
2017-01-04,9.5,9.8,9.4,9.65,219051,0
2017-01-05,9.7,9.7,9.425,9.45,104987,0
2017-01-06,9.5,9.6,9.25,9.45,82162,0
2017-01-09,9.75,10.65,9.7,10.3,586579,0
2017-01-10,10.4,10.6,10.125,10.25,166158,0
2017-01-11,10.3,10.75,10.2,10.7,351700,0
2017-01-12,10.95,11,10.5,10.7,191853,0
2017-01-13,10.8,11.25,10.5,11.05,545855,0
2017-01-17,11,11.15,10.8,10.9,577412,0
2017-01-18,10.95,11.2,10.9,11.1,406081,0
2017-01-19,11.2,11.5,11.15,11.4,288555,0
2017-01-20,11.55,11.7,11.3,11.6,477641,0
2017-01-23,11.5,11.85,11.4,11.5,486860,0
2017-01-24,11.55,11.7,11.45,11.55,281737,0
2017-01-25,11.7,11.85,11.5,11.8,386798,0
2017-01-26,11.95,11.95,11.5,11.65,276747,0
2017-01-27,11.7,11.75,11.4001,11.6,282667,0
2017-01-30,11.6,11.6,11.1,11.5,319960,0
2017-01-31,11.35,11.55,11.05,11.55,488986,0
2017-02-01,11.65,11.8,11.35,11.8,402524,0
2017-02-02,11.7,11.8,11.5,11.65,280836,0
2017-02-03,11.8,11.8,11.25,11.7,288245,0
2017-02-06,11.6,11.825,11.45,11.8,347298,0
2017-02-07,11.75,11.75,11.1,11.3,482575,0
2017-02-08,11.2,11.35,11.05,11.1,216204,0
2017-02-09,11.1,11.2,10.925,11,268342,0
2017-02-10,11.1,11.5,11.05,11.4,266357,0
2017-02-13,11.5,11.5,11.05,11.15,232460,0
2017-02-14,11.1,11.5,11.1,11.45,212450,0
2017-02-15,11.4,11.55,11.2,11.3,134574,0
2017-02-16,11.3,11.4,10.9,11,198265,0
2017-02-17,10.9,11.2,10.9,11,273370,0
2017-02-21,11.05,11.25,11,11.2,207159,0
2017-02-22,10.7,11.15,10.7,10.9,176803,0
2017-02-23,10.9,11.05,10.725,10.9,237861,0
2017-02-24,10.8,10.85,10.5,10.7,186297,0
2017-02-27,10.75,10.95,10.6,10.65,170367,0
2017-02-28,10.65,10.8,10.55,10.7,183967,0
2017-03-01,10.85,11.25,10.7,11,296150,0
2017-03-02,11.7,14.15,11.7,14,1258613,0
2017-03-03,13.95,14.3,13.2,14.2,597947,0
2017-03-06,13.9,13.9,13.05,13.5,415438,0
2017-03-07,13.5,13.6,13.25,13.5,301801,0
2017-03-08,13.55,13.65,13.3,13.4,379983,0
2017-03-09,13.45,13.75,13.2,13.65,260565,0
2017-03-10,13.75,13.75,13,13.15,280133,0
2017-03-13,13.15,13.25,12.9,13.05,278601,0
2017-03-14,12.95,13,12.65,12.8,141461,0
2017-03-15,12.85,13.1,12.6,13.1,306513,0
2017-03-16,13.1,13.3,12.95,13.1,114796,0
2017-03-17,13.1,13.35,12.95,13.15,358974,0
2017-03-20,13.1,13.3,12.9,13,94473,0
2017-03-21,13.1,13.2,12.45,12.5,224961,0
2017-03-22,12.4,12.55,12.2,12.45,163000,0
2017-03-23,12.4,13.25,12.125,13.2,462390,0
2017-03-24,13.3,13.95,13.15,13.8,409736,0
2017-03-27,13.5,13.55,13.15,13.2,212636,0
2017-03-28,13.15,13.5,13.15,13.45,69700,0
2017-03-29,13.45,13.6,13.25,13.4,258269,0
2017-03-30,13.45,13.85,13.3,13.75,164228,0
2017-03-31,13.75,13.875,13.6,13.75,123768,0
2017-04-03,13.8,13.9,13.35,13.8,249643,0
2017-04-04,13.8,14.55,13.625,14.55,420959,0
2017-04-05,14.75,14.75,13.95,13.95,321727,0
2017-04-06,14.05,14.35,13.95,14.2,274563,0
2017-04-07,14.1,14.15,13.801,13.9,88704,0
2017-04-10,13.9,14.55,13.9,14.4,229261,0
2017-04-11,14.3,14.45,14,14.1,194469,0
2017-04-12,13.95,14.1999,13.8,13.9,251422,0
2017-04-13,13.9,13.95,13.5,13.5,94406,0
2017-04-17,13.65,13.8,13.25,13.75,102184,0
2017-04-18,13.65,13.7,13.15,13.25,99507,0
2017-04-19,13.3,13.5,13.15,13.2,100963,0
2017-04-20,13.3,13.4,12.95,13,210801,0
2017-04-21,12.95,13.1,12.75,12.85,120102,0
2017-04-24,13.05,13.21,12.65,12.7,130534,0
2017-04-25,12.75,12.9,12.55,12.8,188987,0
2017-04-26,12.8,12.95,12.7,12.7,192372,0
2017-04-27,12.7,12.7,12,12.45,214482,0
2017-04-28,12.45,12.458,12.05,12.05,194125,0
2017-05-01,12,12.25,11.95,12.05,171120,0
2017-05-02,12.1,12.2,11.9,12,164998,0
2017-05-03,11.9,11.95,11.55,11.55,178798,0
2017-05-04,11.45,11.475,10.75,10.8,441611,0
2017-05-05,10.85,11.2,10.7,11.05,199331,0
2017-05-08,11,11.35,10.7,11.25,480712,0
2017-05-09,11.1,11.1,9.3,10,1298548,0
2017-05-10,10,10.2,9.3,9.4,586926,0
2017-05-11,9.4,9.8,8.8,9.65,703463,0
2017-05-12,9.65,9.65,8.9,8.9,498079,0
2017-05-15,9,9.1012,8.825,9.05,331121,0
2017-05-16,8.85,9.7,8.85,9.15,630289,0
2017-05-17,8.9,9.2,8.35,8.6,651580,0
2017-05-18,8.6,8.85,8.3,8.3,410899,0
2017-05-19,8.3,8.5,8.3,8.4,282589,0
2017-05-22,8.35,8.55,8.35,8.4,205387,0
2017-05-23,8.35,8.5,8.15,8.3,210004,0
2017-05-24,8.2,8.45,8.15,8.2,287546,0
2017-05-25,8.15,8.3,7.85,7.9,395249,0
2017-05-26,7.75,8,7.75,7.8,429993,0
2017-05-30,7.8,7.9,7.45,7.45,379383,0
2017-05-31,7.25,7.5379,7.1,7.2,499362,0
2017-06-01,7.3,7.5,7.25,7.35,548216,0
2017-06-02,7.4,7.525,7.35,7.35,424130,0
2017-06-05,7.4,7.45,7.15,7.3,373334,0
2017-06-06,7.25,7.45,7,7.45,303194,0
2017-06-07,7.45,7.45,7.1,7.15,380520,0
2017-06-08,7.15,7.475,7.1,7.35,239421,0
2017-06-09,7.4,7.8,7.25,7.6,317538,0
2017-06-12,7.65,7.825,7.35,7.4,233752,0
2017-06-13,7.4,7.55,7.3,7.55,356823,0
2017-06-14,7.55,7.55,7.15,7.4,321043,0
2017-06-15,7.4,7.4,7.15,7.15,279118,0
2017-06-16,7.3,7.3,7.1,7.3,223127,0
2017-06-19,7.25,7.3,7.15,7.25,193159,0
2017-06-20,7.25,7.25,7,7.2,180762,0
2017-06-21,7.15,7.35,7.05,7.3,203359,0
2017-06-22,7.3,7.6,7.3,7.5,121653,0
2017-06-23,7.55,7.7,7.4,7.65,123934,0
2017-06-26,7.65,8.3,7.65,8.05,311024,0
2017-06-27,8.05,8.1769,7.9,7.95,276771,0
2017-06-28,8,8.2,7.9,8.2,198088,0
2017-06-29,8.25,8.35,8,8.2,164155,0
2017-06-30,8.25,8.5,7.95,8.3,335913,0
2017-07-03,8.3,8.55,8.25,8.4,122467,0
2017-07-05,8.45,8.45,8.15,8.4,199119,0
2017-07-06,8.4,8.55,8.2,8.5,210503,0
2017-07-07,8.55,8.55,8.4,8.55,144891,0
2017-07-10,8.5,8.65,8.4,8.5,106566,0
2017-07-11,8.55,8.65,8.35,8.5,117325,0
2017-07-12,8.5,8.8,8.45,8.5,161601,0
2017-07-13,9.05,12.65,9.05,11.55,3130634,0
2017-07-14,11.25,11.45,10.075,10.75,1007813,0
2017-07-17,10.75,11,10,10.15,613953,0
2017-07-18,10.15,10.65,9.6,10.5,546138,0
2017-07-19,10.45,10.5,10.05,10.4,261546,0
2017-07-20,10.45,10.65,10.1,10.45,170824,0
2017-07-21,10.35,10.6,10.05,10.45,228577,0
2017-07-24,10.5,10.7,10.25,10.5,161251,0
2017-07-25,10.75,10.85,10.45,10.65,167708,0
2017-07-26,10.85,11.1,10.5,10.5,242014,0
2017-07-27,10.55,10.65,10.4,10.45,131873,0
2017-07-28,10.45,10.6,10.3,10.45,124109,0
2017-07-31,10.5,10.75,10.35,10.65,162721,0
2017-08-01,10.55,10.8,10.35,10.45,351322,0
2017-08-02,10.45,10.45,10.15,10.15,162928,0
2017-08-03,10.15,10.35,9.75,9.9,217741,0
2017-08-04,9.9,9.95,9.55,9.7,182971,0
2017-08-07,9.8,10.4,9.6,10.25,204597,0
2017-08-08,9.76,10.95,9.7,10.3,488336,0
2017-08-09,10.15,10.45,10,10.4,208788,0
2017-08-10,10.2,10.3,9.875,9.95,213197,0
2017-08-11,9.95,10.45,9.85,10.4,162306,0
2017-08-14,10.5,10.7,10,10.5,210577,0
2017-08-15,10.45,10.45,9.95,10,155294,0
2017-08-16,10.2,10.2,9.9,10,137974,0
2017-08-17,9.9,10.3,9.8,9.9,159297,0
2017-08-18,9.85,10.1,9.6,10,192266,0
2017-08-21,10,10.05,9.7,9.8,90673,0
2017-08-22,9.8,10.05,9.8,9.95,70627,0
2017-08-23,10,10.5,9.85,10.25,170251,0
2017-08-24,10.25,10.4,10.15,10.25,103897,0
2017-08-25,10.35,10.45,10.15,10.35,101558,0
2017-08-28,10.55,10.9,10.25,10.4,129066,0
2017-08-29,10.2,10.5,10.1,10.5,86784,0
2017-08-30,10.55,11.15,10.55,10.8,327360,0
2017-08-31,10.9,11.3,10.7,11.2,210963,0
2017-09-01,11.2,11.2,10.6,10.9,243663,0
2017-09-05,10.95,10.9999,10.45,10.6,142594,0
2017-09-06,10.65,11.25,10.45,11.15,186413,0
2017-09-07,11.15,11.4,11.0001,11.25,253493,0
2017-09-08,11.2,11.5,11.05,11.35,216979,0
2017-09-11,11.45,11.45,11,11.05,179953,0
2017-09-12,11,11.15,10.9,11.05,115706,0
2017-09-13,11,11.1,10.95,11,112778,0
2017-09-14,11.15,11.25,11,11.15,81930,0
2017-09-15,11.1,11.3,11,11.05,115344,0
2017-09-18,11.1,11.2,11,11.05,98585,0
2017-09-19,10.95,11.075,10.8,10.9,63258,0
2017-09-20,10.85,11.05,10.85,11,55839,0
2017-09-21,10.95,10.966,10.7,10.85,90827,0
2017-09-22,10.85,11.15,10.8,10.9,107892,0
2017-09-25,10.85,11.05,10.85,10.9,94944,0
2017-09-26,10.85,11.1,10.75,10.9,62333,0
2017-09-27,10.95,11.25,10.95,11.05,93011,0
2017-09-28,11.05,11.2,10.9,11.1,87985,0
2017-09-29,11.1,11.25,10.975,11.1,69642,0
2017-10-02,11.05,11.4,10.95,11.3,158268,0
2017-10-03,11.4,11.6,11.25,11.4,102831,0
2017-10-04,11.3,11.4,11,11.05,182384,0
2017-10-05,11.25,11.45,11.05,11.35,154356,0
2017-10-06,11.35,11.35,11.05,11.15,116058,0
2017-10-09,11.05,11.125,10.85,11.05,92533,0
2017-10-10,11,11.2039,10.95,11.1,78496,0
2017-10-11,11.15,11.3,10.95,11.15,109958,0
2017-10-12,11.3,11.4,11.1,11.15,119607,0
2017-10-13,11.15,11.65,11.05,11.35,103111,0
2017-10-16,11.5,11.5,11.225,11.25,111110,0
2017-10-17,11.25,11.4,11.2,11.3,120319,0
2017-10-18,11.35,11.35,11.2,11.25,106417,0
2017-10-19,11.1,11.3,11.1,11.3,71915,0
2017-10-20,11.25,11.4,11.05,11.2,150195,0
2017-10-23,11.15,11.3,11.1,11.2,86689,0
2017-10-24,11.15,11.35,10.95,11.05,151380,0
2017-10-25,11,11.049,10.7,10.75,96458,0
2017-10-26,10.85,10.85,10.15,10.35,330709,0
2017-10-27,10.2,10.45,10.1,10.25,161026,0
2017-10-30,10.2,10.452,10.15,10.25,145305,0
2017-10-31,10.25,10.3,10.1,10.15,170823,0
2017-11-01,10.25,10.4,10.05,10.2,133566,0
2017-11-02,10.25,10.25,10,10.1,188628,0
2017-11-03,10,10.2,9.9,10.1,158348,0
2017-11-06,9.65,10.55,9.25,10.5,618170,0
2017-11-07,10.6,10.6,9.9138,10.1,227407,0
2017-11-08,10.05,10.35,9.95,10.1,157351,0
2017-11-09,9.7,10.5,9.7,10.15,339241,0
2017-11-10,10,10.2,9.8697,10.1,171144,0
