Date,Open,High,Low,Close,Volume,OpenInt
2013-05-23,22.35,24.46,22,23.3,15120553,0
2013-05-24,23.22,23.74,22.92,23.55,650440,0
2013-05-28,24.09,24.2,23.4,23.59,644245,0
2013-05-29,23.5,23.77,23.02,23.3,353760,0
2013-05-30,23.3,23.32,23.02,23.19,305422,0
2013-05-31,23.28,23.5,23.1,23.1,443272,0
2013-06-03,23.46,23.51,22.68,22.9,428397,0
2013-06-04,22.8,22.81,22.43,22.52,188096,0
2013-06-05,22.5,23.8,21.26,21.4,263329,0
2013-06-06,21.01,21.38,20.54,21.1,729781,0
2013-06-07,21.38,21.68,21.09,21.29,285281,0
2013-06-10,21.5,21.87,20.98,21.45,267430,0
2013-06-11,21.35,21.47,20.89,20.93,261709,0
2013-06-12,21.4,21.4,20.83,20.89,178018,0
2013-06-13,20.86,21.84,20.68,21.78,131426,0
2013-06-14,21.75,22.61,21.75,22.35,146992,0
2013-06-17,22.53,23.03,22.35,22.71,239801,0
2013-06-18,22.72,23.97,22.72,23.83,206302,0
2013-06-19,23.82,24.1,22.75,23.53,191131,0
2013-06-20,23.35,23.69,22.92,23.25,206733,0
2013-06-21,23.43,23.43,22.3,22.3,575973,0
2013-06-24,21.95,21.95,20.73,20.97,372977,0
2013-06-25,21.01,21.42,20.69,20.8,352339,0
2013-06-26,20.91,20.93,19.06,20.06,619987,0
2013-06-27,20.06,20.2,19.85,19.99,523802,0
2013-06-28,19.98,20.28,19.84,20.06,1525298,0
2013-07-01,20.12,20.34,19.77,20.15,397041,0
2013-07-02,20.37,20.69,19.32,19.56,695420,0
2013-07-03,19.45,19.45,19.07,19.2,410893,0
2013-07-05,19.43,19.43,17.98,18.33,394924,0
2013-07-08,18.7,19.44,18.5,19.15,323405,0
2013-07-09,19.19,20.4,18.85,20,483382,0
2013-07-10,20.05,20.38,19.9,20.09,257890,0
2013-07-11,20.3,20.36,19.93,20.31,434161,0
2013-07-12,20.25,20.73,20.01,20.65,495492,0
2013-07-15,20.72,20.8,20.23,20.28,457298,0
2013-07-16,20.37,20.43,19.91,20.01,364365,0
2013-07-17,20.1,20.1,19.29,19.6,383727,0
2013-07-18,19.64,19.79,19.18,19.35,459385,0
2013-07-19,19.2,19.51,19.14,19.29,389151,0
2013-07-22,19.31,20.2,19.24,19.99,390364,0
2013-07-23,20.02,20.09,19.41,19.81,320411,0
2013-07-24,19.96,19.96,19.33,19.36,130994,0
2013-07-25,19.44,19.5,18.26,18.52,603942,0
2013-07-26,18.37,18.48,17.93,18.34,276645,0
2013-07-29,18.31,18.54,18.08,18.33,187382,0
2013-07-30,18.41,18.65,18.35,18.45,85132,0
2013-07-31,18.53,18.97,18.4,18.74,213060,0
2013-08-01,18.93,18.95,18.39,18.44,122210,0
2013-08-02,18.49,18.76,18.24,18.73,233723,0
2013-08-05,18.69,19,18.51,18.9,144512,0
2013-08-06,18.81,18.89,18.49,18.59,278041,0
2013-08-07,18.61,18.74,18.14,18.68,187678,0
2013-08-08,18.9,18.99,18.57,18.68,105293,0
2013-08-09,18.6,18.69,18.17,18.51,157770,0
2013-08-12,18.43,18.97,18.35,18.92,272946,0
2013-08-13,18.88,18.9,15.13,15.26,3919378,0
2013-08-14,15.23,15.56,14.67,15.56,1754500,0
2013-08-15,15.41,15.74,15.4,15.51,572710,0
2013-08-16,15.49,15.9,15.49,15.78,245465,0
2013-08-19,15.7,15.96,15.7,15.75,284659,0
2013-08-20,15.79,16.05,15.75,15.96,397603,0
2013-08-21,15.97,16.2,15.65,15.7,360719,0
2013-08-22,15.76,16.22,15.7,16.21,178606,0
2013-08-23,16.19,16.2,15.95,16.02,104612,0
2013-08-26,16.07,16.23,16,16.13,94728,0
2013-08-27,16,16.13,15.65,15.72,171486,0
2013-08-28,15.76,15.78,15.4,15.51,179487,0
2013-08-29,15.49,15.61,15.37,15.45,156970,0
2013-08-30,15.42,15.46,15.3,15.34,88554,0
2013-09-03,15.42,15.57,15.41,15.46,253002,0
2013-09-04,15.43,15.65,15.34,15.6,171747,0
2013-09-05,15.57,15.92,15.5,15.7,196234,0
2013-09-06,15.82,16.02,15.45,15.95,363626,0
2013-09-09,15.84,16.72,15.84,16.55,472506,0
2013-09-10,16.61,16.61,16.31,16.44,118031,0
2013-09-11,16.39,16.48,15.75,15.85,177040,0
2013-09-12,15.8,16.27,15.8,15.92,160960,0
2013-09-13,15.98,16.11,15.51,15.67,509829,0
2013-09-16,15.84,15.96,15.66,15.7,467334,0
2013-09-17,15.66,15.95,15.66,15.94,105053,0
2013-09-18,15.9,16.39,15.83,16.21,237411,0
2013-09-19,16.26,16.53,15.89,15.97,414183,0
2013-09-20,15.94,15.94,15,15,966304,0
2013-09-23,15,15.07,14.53,14.79,413244,0
2013-09-24,14.85,14.9,14.56,14.71,293173,0
2013-09-25,14.69,14.87,14.55,14.63,142395,0
2013-09-26,14.63,14.69,14.04,14.2,219511,0
2013-09-27,14.18,14.29,14.05,14.16,126843,0
2013-09-30,14.08,14.16,13.75,13.98,186555,0
2013-10-01,13.99,14,13.75,13.81,196931,0
2013-10-02,13.58,13.9,13.58,13.78,401212,0
2013-10-03,13.74,13.9,13.66,13.87,202878,0
2013-10-04,13.85,13.97,13.58,13.77,536944,0
2013-10-07,13.7,14.13,13.7,14.05,472638,0
2013-10-08,14.01,14.14,13.96,14.06,248463,0
2013-10-09,14.09,14.37,14.01,14.27,495846,0
2013-10-10,14.35,14.7,14.35,14.56,249317,0
2013-10-11,14.59,15.09,14.58,15.06,173009,0
2013-10-14,15.04,15.11,14.67,15.06,166467,0
2013-10-15,15,15.23,15,15.2,243911,0
2013-10-16,15.24,15.34,15.07,15.24,266010,0
2013-10-17,15.19,15.27,14.66,14.68,253784,0
2013-10-18,14.79,15.08,14.61,15.01,211643,0
2013-10-21,15.02,15.17,14.62,14.83,236113,0
2013-10-22,14.88,14.88,14.49,14.57,235471,0
2013-10-23,14.52,14.87,14.49,14.8,138800,0
2013-10-24,14.86,15.06,14.74,15,165700,0
2013-10-25,15.04,15.13,15,15.02,148416,0
2013-10-28,15.13,15.13,14.62,14.74,201059,0
2013-10-29,14.73,14.86,14.68,14.72,98532,0
2013-10-30,14.7,15.04,14.62,14.85,310046,0
2013-10-31,14.85,14.94,14.82,14.9,357205,0
2013-11-01,14.86,14.92,14.39,14.41,177866,0
2013-11-04,14.41,14.67,14.41,14.64,122020,0
2013-11-05,14.58,15.09,14.5,14.76,352831,0
2013-11-06,14.81,15.04,14.1,14.96,783853,0
2013-11-07,15,15.4,14.82,14.98,411100,0
2013-11-08,14.95,14.95,14.35,14.49,443833,0
2013-11-11,14.41,14.9,14.4,14.79,273315,0
2013-11-12,14.75,14.8,14.51,14.62,133145,0
2013-11-13,14.67,15.49,14.55,15.45,346900,0
2013-11-14,15.51,16.66,15.4,16.38,283073,0
2013-11-15,16.48,17.35,16.4,17.21,294340,0
2013-11-18,17.22,17.52,17.06,17.11,252428,0
2013-11-19,17.15,17.44,16.94,17.3,154613,0
2013-11-20,17.32,17.36,16.8,16.89,94717,0
2013-11-21,16.89,17.04,16.88,17,377453,0
2013-11-22,17.04,17.55,16.9,17.25,129965,0
2013-11-25,17.31,17.36,16.96,17.11,137991,0
2013-11-26,17.1,17.56,17.07,17.43,314930,0
2013-11-27,17.5,17.9,17.32,17.73,103322,0
2013-11-29,17.76,17.76,17.4,17.54,37919,0
2013-12-02,17.55,17.57,16.98,17.09,104019,0
2013-12-03,17.04,17.2,16.99,17.06,54782,0
2013-12-04,17.05,17.5,16.91,17.42,103052,0
2013-12-05,17.47,17.75,17.3,17.71,91831,0
2013-12-06,17.84,18.25,17.7,18.19,191825,0
2013-12-09,17.11,18.41,16.87,17.75,731437,0
2013-12-10,17.79,18.19,17.62,17.76,177184,0
2013-12-11,17.78,17.79,17.61,17.68,251334,0
2013-12-12,17.58,17.71,17.42,17.48,188910,0
2013-12-13,17.55,17.69,17.4,17.64,77416,0
2013-12-16,17.53,17.85,17.37,17.62,134560,0
2013-12-17,17.59,17.84,17.46,17.75,80788,0
2013-12-18,17.79,18.15,17.7,17.97,240014,0
2013-12-19,17.96,18.15,17.54,17.54,318056,0
2013-12-20,17.5,18.09,17.4,17.88,345754,0
2013-12-23,17.91,18.45,17.91,18.15,380829,0
2013-12-24,18.15,18.24,18.08,18.18,88674,0
2013-12-26,18.21,18.42,17.94,18.14,103544,0
2013-12-27,18.2,18.24,17.99,18.15,102345,0
2013-12-30,18.15,18.34,18.01,18.07,91037,0
2013-12-31,18.11,18.21,17.92,18.03,119675,0
2014-01-02,18.09,18.1,17.08,17.33,338186,0
2014-01-03,17.3,17.73,17.28,17.65,146626,0
2014-01-06,17.72,17.86,17.11,17.16,348347,0
2014-01-07,17.25,17.25,16.48,16.68,434977,0
2014-01-08,16.69,16.78,16.43,16.7,190919,0
2014-01-09,16.71,17.08,16.51,16.98,173084,0
2014-01-10,17.03,17.31,16.81,16.99,229859,0
2014-01-13,14.66,14.9,12.7,14.07,1113633,0
2014-01-14,14,14.35,13.84,14.25,375409,0
2014-01-15,14.21,14.24,13.98,14.06,214613,0
2014-01-16,14.08,14.14,13.85,13.99,380883,0
2014-01-17,14.02,14.15,13.36,13.62,525021,0
2014-01-21,13.66,13.73,13.47,13.55,169276,0
2014-01-22,13.6,13.85,13.45,13.77,73001,0
2014-01-23,13.71,13.79,13.44,13.53,183177,0
2014-01-24,13.48,13.5,13.24,13.37,127625,0
2014-01-27,13.44,13.63,13.25,13.5,327627,0
2014-01-28,13.54,13.63,13.31,13.5,251718,0
2014-01-29,13.41,13.54,13.29,13.44,293431,0
2014-01-30,13.54,13.7,13.33,13.6,492081,0
2014-01-31,13.44,13.56,13.22,13.26,147821,0
2014-02-03,13.27,13.37,12.78,12.91,212604,0
2014-02-04,12.98,13.08,12.78,12.91,142693,0
2014-02-05,12.9,13.08,12.76,12.93,127953,0
2014-02-06,12.98,13.48,12.98,13.42,203220,0
2014-02-07,13.45,13.49,13.01,13.07,191736,0
2014-02-10,13.08,13.1,12.97,13.02,109405,0
2014-02-11,13.02,13.12,13,13.02,74516,0
2014-02-12,12.3,13.09,12.26,12.9,1528746,0
2014-02-13,12.83,13.25,12.79,12.88,342931,0
2014-02-14,12.9,13.49,12.85,13.13,142610,0
2014-02-18,13.2,13.43,13.03,13.25,147099,0
2014-02-19,13.19,13.26,12.75,12.87,706890,0
2014-02-20,12.87,13,12.49,12.51,221390,0
2014-02-21,12.53,12.83,12.53,12.81,159203,0
2014-02-24,12.84,12.93,12.7,12.71,153730,0
2014-02-25,12.67,12.78,12.46,12.56,87093,0
2014-02-26,12.61,13.1,12.58,12.98,224542,0
2014-02-27,12.96,13.1,12.71,13.1,141319,0
2014-02-28,13.14,13.22,12.78,12.81,73628,0
2014-03-03,12.64,13.03,12.53,12.82,79693,0
2014-03-04,12.94,13.2,12.84,13.06,138580,0
2014-03-05,13.01,13.35,13.01,13.13,99749,0
2014-03-06,13.06,13.19,12.97,13.09,58877,0
2014-03-07,13.15,13.38,13.04,13.11,93911,0
2014-03-10,13.05,13.27,12.93,13.19,138894,0
2014-03-11,13.09,13.23,12.25,12.35,160488,0
2014-03-12,12.35,12.56,12.24,12.44,219322,0
2014-03-13,12.53,12.65,12.02,12.03,170052,0
2014-03-14,11.98,12.13,11.06,11.55,887306,0
2014-03-17,11.46,11.85,11.25,11.58,586911,0
2014-03-18,11.53,12.09,11.48,12.09,399145,0
2014-03-19,12,12.24,11.88,11.97,285576,0
2014-03-20,12.06,12.06,11.58,11.62,295779,0
2014-03-21,11.65,11.78,11.49,11.57,552144,0
2014-03-24,11.56,12.41,11.4,12.07,494880,0
2014-03-25,12.13,12.34,12.1,12.3,167576,0
2014-03-26,12.34,12.34,12,12.09,166100,0
2014-03-27,12.18,12.24,11.98,12.11,149862,0
2014-03-28,12.19,12.38,12.07,12.29,54634,0
2014-03-31,12.32,12.8,12.32,12.63,79818,0
2014-04-01,12.62,12.77,12.52,12.66,129805,0
2014-04-02,12.67,13.23,12.66,13.18,189131,0
2014-04-03,13.2,13.44,12.93,13,157893,0
2014-04-04,13.02,13.41,12.67,12.81,153141,0
2014-04-07,12.81,12.88,12.18,12.33,153222,0
2014-04-08,12.29,12.58,12.25,12.34,283174,0
2014-04-09,12.4,12.49,11.89,12.49,130085,0
2014-04-10,12.44,12.65,12.32,12.54,148941,0
2014-04-11,12.43,12.58,12.43,12.54,169301,0
2014-04-14,12.67,12.7,12.5,12.69,83280,0
2014-04-15,12.74,12.74,12.37,12.5,149637,0
2014-04-16,12.58,12.8,12.52,12.75,54930,0
2014-04-17,12.75,12.94,12.58,12.88,104442,0
2014-04-21,12.93,13.32,12.66,13.28,165551,0
2014-04-22,13.34,13.65,13.15,13.25,160024,0
2014-04-23,13.18,13.36,12.97,12.99,104158,0
2014-04-24,13.11,13.36,12.95,13.23,143787,0
2014-04-25,13.2,13.2,12.76,12.82,89101,0
2014-04-28,12.86,13.2,12.53,12.8,102874,0
2014-04-29,12.86,13.11,12.67,12.79,96172,0
2014-04-30,12.76,12.89,12.61,12.75,78109,0
2014-05-01,12.69,12.94,12.46,12.72,88832,0
2014-05-02,12.77,13.24,12.77,13.1,96964,0
2014-05-05,12.98,13.13,12.81,12.88,57082,0
2014-05-06,12.8,12.85,12.34,12.34,82698,0
2014-05-07,12.33,12.39,11.97,12.09,79857,0
2014-05-08,12.16,12.35,11.81,11.91,75422,0
2014-05-09,11.84,12.26,11.82,12.25,73945,0
2014-05-12,11.7,12.35,11.6,12.15,659228,0
2014-05-13,12.07,12.12,11.65,11.68,193986,0
2014-05-14,11.63,11.75,11.45,11.45,211047,0
2014-05-15,11.38,11.38,10.68,10.89,317891,0
2014-05-16,10.92,10.95,10.63,10.78,164840,0
2014-05-19,10.96,11.94,10.96,11.83,388793,0
2014-05-20,11.81,11.81,11.19,11.25,261385,0
2014-05-21,11.34,11.83,11.27,11.53,227624,0
2014-05-22,11.6,11.86,11.5,11.84,93589,0
2014-05-23,11.9,12.18,11.75,12.05,527357,0
2014-05-27,12.15,12.37,12.04,12.33,159070,0
2014-05-28,12.34,12.5,12.13,12.15,88826,0
2014-05-29,12.13,12.24,12.01,12.01,99630,0
2014-05-30,12.04,12.14,11.74,11.76,113401,0
2014-06-02,11.73,11.73,11.37,11.38,110289,0
2014-06-03,11.33,11.45,11.28,11.37,94778,0
2014-06-04,11.33,11.5,11.26,11.37,60491,0
2014-06-05,11.35,11.68,11.31,11.66,69437,0
2014-06-06,11.73,11.9,11.66,11.83,77579,0
2014-06-09,11.85,12.02,11.8,12,84367,0
2014-06-10,11.94,12,11.7,11.75,41600,0
2014-06-11,11.66,11.75,11.38,11.4,111174,0
2014-06-12,11.43,11.5,11.3,11.47,83002,0
2014-06-13,11.53,11.53,11.25,11.36,72828,0
2014-06-16,11.38,11.41,11.16,11.28,125178,0
2014-06-17,10.65,10.97,10.5,10.95,515738,0
2014-06-18,10.92,10.99,10.46,10.55,292430,0
2014-06-19,10.55,10.61,10.3,10.33,258430,0
2014-06-20,10.31,10.44,10.17,10.41,195616,0
2014-06-23,10.45,10.54,10.29,10.32,370748,0
2014-06-24,10.25,10.46,10.05,10.13,182640,0
2014-06-25,10.07,10.13,9.75,9.89,193200,0
2014-06-26,9.85,10.08,9.85,10.01,220357,0
2014-06-27,10,10.17,9.97,10.02,578009,0
2014-06-30,10.01,10.25,9.97,10.1,195248,0
2014-07-01,10.16,10.4,9.99,10,288452,0
2014-07-02,10.01,10.05,9.85,9.86,146700,0
2014-07-03,9.86,10.02,9.86,9.96,48066,0
2014-07-07,9.9,10.02,9.83,9.89,142631,0
2014-07-08,9.89,10.01,9.76,10,173223,0
2014-07-09,10,10.08,9.93,9.93,127606,0
2014-07-10,9.75,10.04,9.75,9.92,219854,0
2014-07-11,9.95,10.05,9.78,9.8,216267,0
2014-07-14,9.89,9.97,9.85,9.85,102465,0
2014-07-15,9.92,10,9.71,9.73,106519,0
2014-07-16,9.78,9.78,9.5,9.51,239670,0
2014-07-17,9.44,9.54,9.31,9.4,197635,0
2014-07-18,9.39,9.51,9.37,9.47,231945,0
2014-07-21,9.4,9.54,9.33,9.37,188343,0
2014-07-22,9.39,9.85,9.34,9.79,165739,0
2014-07-23,9.78,9.85,9.58,9.6,146472,0
2014-07-24,9.64,9.82,9.38,9.43,189766,0
2014-07-25,9.36,9.4,9.2,9.23,115304,0
2014-07-28,9.21,9.31,8.76,8.84,177597,0
2014-07-29,8.84,8.98,8.71,8.75,113640,0
2014-07-30,8.77,8.84,8.47,8.5,232236,0
2014-07-31,8.42,8.52,8.3,8.33,176262,0
2014-08-01,8.34,8.44,8.15,8.2,212631,0
2014-08-04,8.22,8.55,8.17,8.51,116451,0
2014-08-05,8.46,8.69,8.4,8.57,112224,0
2014-08-06,8.5,8.82,8.49,8.72,98189,0
2014-08-07,8.75,8.82,8.5,8.64,154599,0
2014-08-08,9.01,10.33,8.86,9.85,808186,0
2014-08-11,9.89,10.14,9.77,9.81,146556,0
2014-08-12,9.75,9.78,9.51,9.59,139586,0
2014-08-13,9.61,9.66,9.39,9.42,85206,0
2014-08-14,9.44,9.5,9.29,9.48,118554,0
2014-08-15,9.55,9.6,9.25,9.39,117192,0
2014-08-18,9.45,9.86,9.4,9.63,135582,0
2014-08-19,9.6,9.94,9.51,9.89,162549,0
2014-08-20,10.12,10.26,9.78,10.09,444719,0
2014-08-21,10.1,10.62,10.07,10.55,418209,0
2014-08-22,10.57,10.69,10.44,10.63,185259,0
2014-08-25,10.65,11.2,10.63,10.99,310648,0
2014-08-26,10.98,11.11,10.94,11.06,328464,0
2014-08-27,11.11,11.4,11.05,11.33,270214,0
2014-08-28,11.22,11.66,11.19,11.62,219616,0
2014-08-29,11.78,11.99,11.61,11.79,389497,0
2014-09-02,11.8,11.85,11.59,11.78,593962,0
2014-09-03,11.88,11.95,11.6,11.71,845819,0
2014-09-04,11.71,12.45,11.71,12.42,498576,0
2014-09-05,12.38,12.47,12.19,12.38,295703,0
2014-09-08,12.33,12.95,12.33,12.85,611816,0
2014-09-09,12.72,13.1,12.64,12.9,460673,0
2014-09-10,12.89,13.26,11.44,12.37,2375613,0
2014-09-11,12.19,12.84,12.19,12.56,291119,0
2014-09-12,12.53,12.56,12.26,12.41,284909,0
2014-09-15,12.13,12.44,11.85,12,460923,0
2014-09-16,11.97,12.05,11.91,11.97,463703,0
2014-09-17,11.95,12.35,11.94,12.17,246339,0
2014-09-18,12.26,12.34,12.12,12.26,362350,0
2014-09-19,12.34,12.48,11.85,12.02,1117307,0
2014-09-22,11.96,11.96,11.67,11.68,239767,0
2014-09-23,11.62,11.82,11.53,11.54,166252,0
2014-09-24,11.53,11.65,11.31,11.33,141582,0
2014-09-25,11.3,11.34,11.06,11.1,268041,0
2014-09-26,11.1,11.26,10.94,10.96,1123186,0
2014-09-29,10.79,11.18,10.79,11.03,287133,0
2014-09-30,11.06,11.08,10.78,10.84,150693,0
2014-10-01,10.8,10.96,10.61,10.63,164267,0
2014-10-02,10.6,10.79,10.5,10.75,129903,0
2014-10-03,10.86,10.9,10.65,10.65,109205,0
2014-10-06,10.65,10.75,10.25,10.39,218064,0
2014-10-07,10.36,10.63,10.29,10.3,88092,0
2014-10-08,10.3,10.53,10.08,10.51,163177,0
2014-10-09,10.5,10.52,9.9,9.97,258354,0
2014-10-10,9.88,10.23,9.76,9.78,182997,0
2014-10-13,9.83,9.98,9.67,9.75,200431,0
2014-10-14,9.89,9.98,9.63,9.93,223240,0
2014-10-15,9.86,9.94,9.6,9.79,339405,0
2014-10-16,9.62,10.23,9.62,10,230238,0
2014-10-17,10.14,10.14,9.96,10.06,253723,0
2014-10-20,10.08,10.46,10.08,10.43,174417,0
2014-10-21,10.46,10.9,10.45,10.75,196670,0
2014-10-22,10.75,10.99,10.65,10.67,228247,0
2014-10-23,10.75,10.98,10.57,10.83,143032,0
2014-10-24,10.88,10.99,10.56,10.74,234651,0
2014-10-27,10.66,10.69,10.48,10.55,89984,0
2014-10-28,10.58,10.98,10.53,10.85,255008,0
2014-10-29,10.84,10.86,10.63,10.86,121149,0
2014-10-30,10.84,11.23,10.65,11.12,120830,0
2014-10-31,11.31,11.63,11.24,11.35,217708,0
2014-11-03,11.34,11.45,11.16,11.27,103734,0
2014-11-04,11.25,11.4,11.13,11.18,93125,0
2014-11-05,11.26,11.37,11.14,11.21,133464,0
2014-11-06,11.18,11.42,11.14,11.37,197574,0
2014-11-07,12,13.15,12,13.05,1035265,0
2014-11-10,13.22,13.72,12.74,13.02,452553,0
2014-11-11,13.09,13.22,12.95,13.05,318452,0
2014-11-12,13.01,13.07,12.88,13.02,188846,0
2014-11-13,12.99,13,12.57,12.59,99649,0
2014-11-14,12.5,12.68,12.4,12.52,116346,0
2014-11-17,12.54,12.64,12.21,12.26,131164,0
2014-11-18,12.27,12.53,12.18,12.43,193010,0
2014-11-19,12.4,12.47,11.88,12.34,195266,0
2014-11-20,12.3,12.68,12.26,12.6,174750,0
2014-11-21,12.73,13.07,12.71,13.04,580200,0
2014-11-24,13.13,13.28,12.99,13.05,238158,0
2014-11-25,13.05,13.07,12.72,12.91,174254,0
2014-11-26,12.86,12.96,12.5,12.55,77259,0
2014-11-28,12.5,12.67,12.29,12.52,69928,0
2014-12-01,12.42,12.67,12.2,12.48,236762,0
2014-12-02,12.53,12.66,12.24,12.4,239040,0
2014-12-03,12.39,12.89,12.37,12.8,98611,0
2014-12-04,12.67,12.67,12.15,12.17,91152,0
2014-12-05,12.16,12.25,11.92,12.15,88859,0
2014-12-08,12.16,12.47,12.05,12.21,127830,0
2014-12-09,12.09,12.79,11.96,12.78,173285,0
2014-12-10,12.92,12.92,12.29,12.49,211435,0
2014-12-11,12.6,12.85,12.48,12.53,99906,0
2014-12-12,12.25,12.4,12.05,12.18,144013,0
2014-12-15,12.24,12.53,12.24,12.26,238145,0
2014-12-16,12.22,12.75,12.21,12.55,205872,0
2014-12-17,12.55,12.86,12.53,12.86,190550,0
2014-12-18,13,13.01,12.71,12.98,315486,0
2014-12-19,12.99,13.11,12.89,13.03,187051,0
2014-12-22,13.03,13.08,12.8,12.94,80544,0
2014-12-23,12.98,13.18,12.9,13.13,121785,0
2014-12-24,13.1,13.24,13.04,13.19,32697,0
2014-12-26,13.23,13.25,13.1,13.19,57101,0
2014-12-29,13.17,13.39,13.15,13.31,113784,0
2014-12-30,13.31,13.63,13.31,13.51,154538,0
2014-12-31,13.59,14.07,13.56,13.98,176655,0
2015-01-02,14.02,14.1,12.85,13.34,127398,0
2015-01-05,13.26,13.43,12.99,13.4,202441,0
2015-01-06,13.41,13.59,13.27,13.52,332624,0
2015-01-07,13.58,13.81,13.51,13.81,210004,0
2015-01-08,13.89,14.69,13.78,14.46,377169,0
2015-01-09,14.46,14.48,13.99,14.24,301577,0
2015-01-12,14.3,14.7,13.85,14.41,324580,0
2015-01-13,14.54,14.63,13.51,13.95,212798,0
2015-01-14,13.84,14.24,13.78,14.18,146833,0
2015-01-15,14.2,14.2,13.22,13.4,203668,0
2015-01-16,13.27,13.33,12.94,13.09,128885,0
2015-01-20,13.1,13.15,12.69,12.86,214940,0
2015-01-21,12.84,12.89,12.52,12.57,151614,0
2015-01-22,12.68,12.85,12.6,12.84,194560,0
2015-01-23,12.9,12.9,12.46,12.67,196453,0
2015-01-26,12.69,13.06,12.59,13.03,111826,0
2015-01-27,12.89,13.24,12.89,13.07,65329,0
2015-01-28,13.1,13.1,12.64,12.77,88337,0
2015-01-29,12.78,12.91,12.51,12.6,123987,0
2015-01-30,12.46,12.82,12.45,12.6,146713,0
2015-02-02,12.69,12.95,12.61,12.88,131298,0
2015-02-03,12.92,13.32,12.92,13.28,121808,0
2015-02-04,13.17,13.4,13.13,13.27,101094,0
2015-02-05,13.27,13.39,13.17,13.23,102266,0
2015-02-06,13.28,13.46,13.19,13.28,71038,0
2015-02-09,13.39,13.6,13.28,13.32,177018,0
2015-02-10,13.41,13.61,13.09,13.53,79454,0
2015-02-11,13.47,13.57,13.19,13.26,90003,0
2015-02-12,13.32,13.85,13.32,13.55,74436,0
2015-02-13,13.59,13.96,13.55,13.79,79206,0
2015-02-17,13.82,13.99,13.56,13.87,68589,0
2015-02-18,13.83,13.9,13.73,13.86,82744,0
2015-02-19,13.78,14.14,13.78,14,81954,0
2015-02-20,14.02,14.02,13.72,14,133290,0
2015-02-23,13.9,14.02,13.8,13.95,65777,0
2015-02-24,14.09,14.48,13.97,14.42,119840,0
2015-02-25,14.35,14.49,13.7,13.79,87797,0
2015-02-26,13.82,14.07,13.61,13.99,70693,0
2015-02-27,13.96,14.08,13.69,13.73,123869,0
2015-03-02,13.73,14.14,13.61,13.85,81800,0
2015-03-03,13.71,13.76,13.53,13.53,58300,0
2015-03-04,13.47,13.71,13.27,13.5,96900,0
2015-03-05,13.47,14.09,13.45,13.75,116400,0
2015-03-06,13.6,13.72,13.41,13.55,86600,0
2015-03-09,13.58,13.8,13.43,13.58,55300,0
2015-03-10,13.52,13.52,13.18,13.35,65600,0
2015-03-11,13.41,13.68,13.12,13.54,155700,0
2015-03-12,12.85,12.99,10.65,11.5,1017400,0
2015-03-13,11.36,12.08,10.96,11.24,438900,0
2015-03-16,11,11.42,10.98,11.22,483400,0
2015-03-17,11.18,11.42,10.96,11.18,221800,0
2015-03-18,11.13,11.68,11.01,11.58,205900,0
2015-03-19,11.62,12.2,11.62,11.93,189300,0
2015-03-20,11.97,12.23,11.97,12.07,134300,0
2015-03-23,12.11,12.58,12.08,12.39,111400,0
2015-03-24,12.39,12.45,12.25,12.33,126200,0
2015-03-25,12.34,12.36,12.23,12.27,121500,0
2015-03-26,12.21,12.34,12.16,12.28,110500,0
2015-03-27,12.28,12.45,12.18,12.32,137100,0
2015-03-30,12.45,13.04,12.4,12.58,161300,0
2015-03-31,12.46,13.22,12.46,13,144600,0
2015-04-01,13.05,13.47,12.92,13.43,198400,0
2015-04-02,13.5,13.56,13.3,13.49,191500,0
2015-04-06,13.45,13.6,13.34,13.49,88400,0
2015-04-07,13.44,13.52,13.05,13.09,61533,0
2015-04-08,13.12,13.28,13.07,13.16,20800,0
2015-04-09,13.16,13.24,12.74,13.05,66972,0
2015-04-10,12.93,13.21,12.93,13.05,119500,0
2015-04-13,13.23,13.51,13.08,13.46,106600,0
2015-04-14,13.86,14.82,13.57,14.49,287400,0
2015-04-15,14.48,14.58,14.28,14.31,264932,0
2015-04-16,14.3,14.42,14.11,14.33,114825,0
2015-04-17,14.23,14.23,13.72,13.74,102200,0
2015-04-20,13.73,14.11,13.73,14.06,93803,0
2015-04-21,13.99,14.17,13.89,14.11,84140,0
2015-04-22,14.12,14.27,14.03,14.26,199138,0
2015-04-23,14.17,14.29,14,14.26,132900,0
2015-04-24,14.13,14.28,14.06,14.25,53000,0
2015-04-27,14.25,14.37,14.01,14.29,112900,0
2015-04-28,14.34,14.54,14.19,14.34,116700,0
2015-04-29,14.25,14.4,13.99,14.02,74200,0
2015-04-30,13.91,13.96,13.29,13.58,166100,0
2015-05-01,13.59,13.86,13.59,13.84,73600,0
2015-05-04,13.83,14.04,13.73,13.77,124500,0
2015-05-05,13.76,13.93,13.13,13.46,207700,0
2015-05-06,13.45,13.77,13.41,13.58,94303,0
2015-05-07,12.9,13.18,12.45,12.82,214158,0
2015-05-08,12.88,13.08,12.58,12.7,90600,0
2015-05-11,12.72,12.89,12.48,12.49,70500,0
2015-05-12,12.39,12.42,12.01,12.26,202083,0
2015-05-13,12.18,12.58,12.09,12.47,78900,0
2015-05-14,12.53,12.85,12.45,12.7,64900,0
2015-05-15,12.69,12.8,12.61,12.72,56071,0
2015-05-18,12.69,12.82,12.65,12.74,37315,0
2015-05-19,12.8,13.2,12.65,12.87,137400,0
2015-05-20,12.93,13.51,12.81,13.15,111600,0
2015-05-21,13.03,13.36,13.03,13.27,118800,0
2015-05-22,13.12,13.39,12.77,13.01,64000,0
2015-05-26,12.96,13,12.64,12.94,81856,0
2015-05-27,12.98,13.05,12.88,12.98,63500,0
2015-05-28,12.94,12.97,12.8,12.92,76278,0
2015-05-29,12.93,12.93,12.34,12.35,168300,0
2015-06-01,12.44,12.5,11.76,11.9,217400,0
2015-06-02,11.89,12.01,11.64,11.75,141492,0
2015-06-03,11.8,11.99,11.5,11.55,253300,0
2015-06-04,11.51,11.68,11.27,11.6,145900,0
2015-06-05,11.64,12,11.41,11.75,173000,0
2015-06-08,11.77,11.86,11.56,11.59,145400,0
2015-06-09,11.59,11.72,11.41,11.45,115758,0
2015-06-10,11.51,12.09,11.47,11.82,121907,0
2015-06-11,11.92,11.92,11.54,11.69,71677,0
2015-06-12,11.7,11.7,11.37,11.59,74500,0
2015-06-15,11.56,11.85,11.34,11.77,108000,0
2015-06-16,11.8,11.83,11.57,11.75,52700,0
2015-06-17,11.8,11.85,11.6,11.61,66500,0
2015-06-18,11.66,11.99,11.66,11.93,146300,0
2015-06-19,11.97,12.4,11.86,12.26,232400,0
2015-06-22,12.37,12.54,12.06,12.16,245600,0
2015-06-23,12.22,12.35,11.96,12.03,71445,0
2015-06-24,12.12,12.33,11.89,12.05,162200,0
2015-06-25,12.13,12.24,11.93,11.99,178700,0
2015-06-26,12.05,12.49,12.03,12.31,370500,0
2015-06-29,12.2,12.28,11.82,11.88,170300,0
2015-06-30,12.02,12.14,11.59,11.79,124835,0
2015-07-01,11.93,12.15,11.74,11.85,140500,0
2015-07-02,11.93,11.98,11.58,11.79,156900,0
2015-07-06,11.67,11.83,11.65,11.72,160700,0
2015-07-07,11.78,11.89,11.47,11.86,159200,0
2015-07-08,11.8,12.11,11.78,12.07,112900,0
2015-07-09,12.25,12.82,12.12,12.77,169400,0
2015-07-10,12.92,12.92,12.67,12.73,157700,0
2015-07-13,12.83,12.92,12.7,12.89,125200,0
2015-07-14,12.91,12.91,12.74,12.78,60174,0
2015-07-15,12.83,12.83,12.55,12.76,76051,0
2015-07-16,12.89,12.92,12.74,12.79,59600,0
2015-07-17,12.84,12.84,12.64,12.77,79700,0
2015-07-20,13.05,13.9,13.05,13.71,187400,0
2015-07-21,13.8,14.37,13.75,14.22,253300,0
2015-07-22,14.22,14.5,14.13,14.47,177200,0
2015-07-23,14.5,14.62,13.96,14.3,199100,0
2015-07-24,14.35,14.35,13.7,13.9,191400,0
2015-07-27,13.82,14.01,13.53,13.96,123800,0
2015-07-28,14.07,14.24,13.68,14.06,72800,0
2015-07-29,14.15,14.41,13.95,14.3,111900,0
2015-07-30,14.29,14.48,14.01,14.36,61200,0
2015-07-31,14.43,14.69,14.25,14.45,220000,0
2015-08-03,14.41,14.62,13.95,14.01,148223,0
2015-08-04,14.05,14.16,13.85,13.97,122700,0
2015-08-05,14,14.2,13.84,13.97,108300,0
2015-08-06,13.95,14.15,13.81,13.86,61900,0
2015-08-07,13.73,13.94,13.32,13.42,147100,0
2015-08-10,14.79,15.3,13.63,14.02,667500,0
2015-08-11,13.98,14.69,13.56,14.07,397507,0
2015-08-12,14,14.1,13.91,14,257400,0
2015-08-13,13.99,14.32,13.75,14.2,196900,0
2015-08-14,14.23,14.75,13.94,14.29,226400,0
2015-08-17,14.29,14.73,14.16,14.62,174900,0
2015-08-18,14.64,15,14.48,14.51,176400,0
2015-08-19,14.39,14.94,14.34,14.75,138600,0
2015-08-20,14.66,14.81,14.21,14.25,170300,0
2015-08-21,14.02,14.41,13.7,14,147100,0
2015-08-24,13.32,13.66,12.64,12.69,289132,0
2015-08-25,13.12,13.12,12.41,12.45,298000,0
2015-08-26,12.75,12.82,12.3,12.73,307300,0
2015-08-27,12.84,13.42,12.84,13.39,186000,0
2015-08-28,13.31,13.65,13.31,13.4,79400,0
2015-08-31,13.37,13.71,13.37,13.6,126100,0
2015-09-01,13.3,13.6,13.3,13.55,133700,0
2015-09-02,13.68,13.79,13.48,13.79,49500,0
2015-09-03,13.8,14.04,13.8,13.84,79900,0
2015-09-04,13.69,13.96,13.69,13.88,54100,0
2015-09-08,14.15,14.17,14.01,14.09,123400,0
2015-09-09,14.24,14.24,13.74,13.77,91800,0
2015-09-10,13.69,13.69,13.27,13.51,102580,0
2015-09-11,13.34,13.61,13.34,13.44,75200,0
2015-09-14,13.4,13.58,13.22,13.26,80100,0
2015-09-15,13.28,13.52,13.21,13.46,104600,0
2015-09-16,13.47,13.59,13.42,13.57,115600,0
2015-09-17,13.58,13.77,13.5,13.52,108660,0
2015-09-18,13.3,13.68,13.3,13.57,202100,0
2015-09-21,13.6,13.79,12.92,13.04,87100,0
2015-09-22,12.92,13.08,12.87,13,128400,0
2015-09-23,13,13.12,12.97,13.04,52900,0
2015-09-24,12.98,13,12.65,12.76,207618,0
2015-09-25,12.88,13.03,12.72,12.8,87500,0
2015-09-28,12.77,12.87,12.29,12.4,177498,0
2015-09-29,12.38,12.38,11.75,11.86,161900,0
2015-09-30,11.98,12,11.65,11.7,170100,0
2015-10-01,11.74,11.86,11.48,11.8,77000,0
2015-10-02,11.73,12.19,11.63,12.19,137000,0
2015-10-05,12.26,12.67,12.26,12.62,61630,0
2015-10-06,12.63,12.84,12.46,12.48,60200,0
2015-10-07,12.51,12.77,12.51,12.76,65000,0
2015-10-08,12.78,12.84,12.54,12.77,63300,0
2015-10-09,12.81,12.89,12.7,12.81,45600,0
2015-10-12,12.82,12.82,12.29,12.49,82450,0
2015-10-13,12.34,12.72,12.17,12.3,111000,0
2015-10-14,12.34,12.49,12.18,12.31,139300,0
2015-10-15,12.33,12.92,12.27,12.87,116100,0
2015-10-16,12.92,13,12.67,12.96,106700,0
2015-10-19,12.86,13.02,12.85,13.02,104000,0
2015-10-20,13,13.14,12.97,13.11,93595,0
2015-10-21,13.14,13.25,12.86,12.87,89700,0
2015-10-22,13,13.03,12.52,12.58,80500,0
2015-10-23,12.66,12.68,12.41,12.59,74300,0
2015-10-26,12.53,12.68,11.73,11.84,122100,0
2015-10-27,11.73,12.08,11.37,11.76,138400,0
2015-10-28,11.78,12.24,11.74,12.17,120100,0
2015-10-29,12.08,12.12,11.7,11.73,64200,0
2015-10-30,11.73,11.88,11.58,11.82,82600,0
2015-11-02,11.79,12.09,11.79,12.06,93314,0
2015-11-03,12,12.32,11.92,12.19,70900,0
2015-11-04,12.16,12.24,11.85,11.97,107074,0
2015-11-05,11.94,12.13,11.61,12.12,312500,0
2015-11-06,12.06,12.48,12.04,12.3,114900,0
2015-11-09,12.09,12.32,11.35,12,205007,0
2015-11-10,11.8,12.36,11.75,12.36,88700,0
2015-11-11,12.34,13.05,12.34,12.79,114000,0
2015-11-12,12.76,12.76,12.21,12.23,156200,0
2015-11-13,12.14,12.36,12.12,12.17,150700,0
2015-11-16,12.12,12.75,12.12,12.67,97100,0
2015-11-17,12.81,12.92,12.48,12.5,129600,0
2015-11-18,12.5,12.8,12.44,12.53,119700,0
2015-11-19,12.56,12.68,12.45,12.66,77100,0
2015-11-20,12.65,12.8,12.51,12.63,115400,0
2015-11-23,12.59,13,12.59,12.85,122500,0
2015-11-24,12.83,13.21,12.7,13.11,115400,0
2015-11-25,13.07,13.23,13.07,13.2,88700,0
2015-11-27,13.23,13.51,13.11,13.35,52700,0
2015-11-30,13.35,13.41,13.16,13.2,65100,0
2015-12-01,13.2,13.39,12.93,13.16,54491,0
2015-12-02,13.16,13.26,12.87,12.97,40861,0
2015-12-03,13.03,13.13,12.56,12.58,41427,0
2015-12-04,12.56,12.9,12.48,12.76,82100,0
2015-12-07,12.7,12.73,12.22,12.31,70300,0
2015-12-08,12.17,12.17,11.94,12.05,93421,0
2015-12-09,12.02,12.27,11.52,11.59,89400,0
2015-12-10,11.62,11.73,11.31,11.69,219700,0
2015-12-11,11.44,11.64,11.33,11.4,115000,0
2015-12-14,11.4,11.46,11.01,11.3,240202,0
2015-12-15,11.34,11.92,11.34,11.86,133900,0
2015-12-16,11.93,12.25,11.84,12.21,94700,0
2015-12-17,12.21,12.36,12.11,12.32,122100,0
2015-12-18,12.34,12.64,12.3,12.6,373900,0
2015-12-21,12.63,12.93,12.5,12.82,262500,0
2015-12-22,12.84,12.84,12.49,12.78,107577,0
2015-12-23,12.9,13.1,12.7,12.78,54200,0
2015-12-24,12.79,12.98,12.67,12.76,21370,0
2015-12-28,12.68,12.86,12.44,12.55,60528,0
2015-12-29,12.6,12.705,12.45,12.54,50835,0
2015-12-30,12.5,12.65,12.49,12.5,61983,0
2015-12-31,12.42,12.75,12.33,12.54,63807,0
2016-01-04,12.26,12.28,11.84,12.23,116820,0
2016-01-05,12.25,12.25,11.82,11.83,43474,0
2016-01-06,11.68,11.82,11.6,11.79,88027,0
2016-01-07,11.49,11.49,10.96,11,95749,0
2016-01-08,11.04,11.05,10.42,10.55,110827,0
2016-01-11,10.67,10.78,10.36,10.38,135296,0
2016-01-12,10.46,10.5,10.16,10.32,120199,0
2016-01-13,10.38,10.59,9.66,9.71,139019,0
2016-01-14,9.75,9.9,9.52,9.74,93571,0
2016-01-15,9.45,9.59,9.273,9.53,102118,0
2016-01-19,9.67,9.68,9.11,9.16,107400,0
2016-01-20,9,9.26,8.58,9.16,163089,0
2016-01-21,9.16,9.42,8.87,8.91,226529,0
2016-01-22,9.09,9.89,9.09,9.57,364772,0
2016-01-25,9.57,9.57,9.21,9.28,141942,0
2016-01-26,9.29,9.74,9.18,9.7,127322,0
2016-01-27,9.65,9.65,9.14,9.23,74432,0
2016-01-28,9.31,9.35,9.17,9.29,68981,0
2016-01-29,9.33,10.01,9.33,9.97,156010,0
2016-02-01,9.78,9.99,9.73,9.96,136330,0
2016-02-02,9.83,9.85,9.47,9.57,85563,0
2016-02-03,9.67,9.7,9.28,9.56,99398,0
2016-02-04,9.45,9.88,9.45,9.68,53970,0
2016-02-05,9.62,9.81,9.48,9.54,145315,0
2016-02-08,9.45,9.54,8.92,8.96,161972,0
2016-02-09,8.95,9.5699,8.9,9.18,116204,0
2016-02-10,9.26,9.43,9,9.03,45720,0
2016-02-11,8.89,9.065,8.78,8.97,76283,0
2016-02-12,9.08,9.34,9,9.33,48963,0
2016-02-16,9.43,9.51,9.34,9.44,56716,0
2016-02-17,9.52,9.73,9.44,9.54,111967,0
2016-02-18,9.53,10,9.3301,9.86,145911,0
2016-02-19,9.8,9.8,9.45,9.47,60366,0
2016-02-22,9.6,9.935,9.563,9.89,77565,0
2016-02-23,9.87,10.02,9.74,9.76,64559,0
2016-02-24,9.63,10.27,9.5,10.21,60555,0
2016-02-25,10.3,10.3,10,10,50283,0
2016-02-26,10.05,10.22,9.9,10.01,56254,0
2016-02-29,10.03,10.26,10.03,10.2,141855,0
2016-03-01,10.3,10.88,10.2,10.65,109675,0
2016-03-02,10.78,10.88,10.48,10.59,74030,0
2016-03-03,10.6,11.02,10.47,10.8,351614,0
2016-03-04,10.8,11.2,10.8,11.01,138293,0
2016-03-07,11.02,11.25,10.94,11.23,138980,0
2016-03-08,11.17,11.17,10.9,10.97,52237,0
2016-03-09,11.05,11.14,10.84,10.86,48005,0
2016-03-10,10.96,11.12,10.64,10.85,40395,0
2016-03-11,10.96,11.54,10.755,11.17,116302,0
2016-03-14,11.4,12.91,11.4,12.75,278946,0
2016-03-15,12.71,12.94,12.44,12.46,151944,0
2016-03-16,12.55,12.94,12.3801,12.78,211979,0
2016-03-17,12.85,12.88,12.61,12.85,125033,0
2016-03-18,12.94,13.03,12.76,12.94,230840,0
2016-03-21,13.04,13.11,12.52,12.91,165393,0
2016-03-22,12.9,13.07,12.655,13.02,158539,0
2016-03-23,12.81,13.07,12.5001,12.97,268580,0
2016-03-24,12.86,13.34,12.62,13.21,159013,0
2016-03-28,13.39,13.59,13.18,13.4,129843,0
2016-03-29,13.35,13.88,13.28,13.75,513375,0
2016-03-30,13.89,14.18,13.6,14.06,363014,0
2016-03-31,14.02,14.24,13.93,14.05,395962,0
2016-04-01,13.92,14.66,13.82,14.53,418387,0
2016-04-04,14.53,14.59,14.17,14.44,182899,0
2016-04-05,14.4,14.4,14.11,14.2,294450,0
2016-04-06,14.31,14.55,14.31,14.44,319341,0
2016-04-07,14.4,14.5,14.14,14.24,536747,0
2016-04-08,14.4,14.44,14.24,14.35,264791,0
2016-04-11,14.37,14.93,14.37,14.47,331585,0
2016-04-12,14.48,15.22,14.48,15.16,517145,0
2016-04-13,15.25,15.64,15.04,15.44,532258,0
2016-04-14,15.39,15.58,15.33,15.52,276698,0
2016-04-15,15.39,15.61,15.34,15.53,131832,0
2016-04-18,15.37,15.62,15.37,15.51,163276,0
2016-04-19,15.48,15.64,15.24,15.6,296415,0
2016-04-20,15.55,15.67,15.42,15.52,150950,0
2016-04-21,15.59,15.719,15.19,15.5,265413,0
2016-04-22,15.55,15.58,15.29,15.41,137774,0
2016-04-25,15.41,15.48,15.27,15.35,117799,0
2016-04-26,15.44,15.63,15.3,15.51,193313,0
2016-04-27,15.51,15.58,15.22,15.43,159490,0
2016-04-28,15.27,15.44,14.95,14.98,193662,0
2016-04-29,14.96,15,14.36,14.65,273009,0
2016-05-02,14.67,14.93,14.49,14.84,183863,0
2016-05-03,14.73,14.82,14.46,14.55,174676,0
2016-05-04,14.55,14.79,14.4,14.7,121234,0
2016-05-05,14.82,14.91,14.65,14.82,127152,0
2016-05-06,14.81,15.05,14.75,14.81,115010,0
2016-05-09,14.69,14.8,13.59,14.36,205768,0
2016-05-10,14.59,14.88,14.425,14.68,168913,0
2016-05-11,14.71,14.71,14.22,14.22,141280,0
2016-05-12,14.37,14.37,13.9,14,124269,0
2016-05-13,13.94,14.21,13.91,14.12,184970,0
2016-05-16,14.03,14.37,13.94,14.01,221928,0
2016-05-17,13.91,14.2,13.85,13.92,277618,0
2016-05-18,13.91,14.1,13.82,13.94,200692,0
2016-05-19,13.81,13.98,13.79,13.95,105148,0
2016-05-20,14.02,14.39,14.02,14.38,210949,0
2016-05-23,14.4,14.44,14.16,14.24,151593,0
2016-05-24,14.39,14.71,14.33,14.49,323454,0
2016-05-25,14.6,14.845,14.525,14.74,215628,0
2016-05-26,14.8,14.8,14.49,14.54,90818,0
2016-05-27,14.51,15.07,14.51,14.92,89531,0
2016-05-31,15.09,15.18,14.95,15.04,399117,0
2016-06-01,15.02,15.15,14.7,15.08,544348,0
2016-06-02,15.06,15.06,14.77,14.91,141850,0
2016-06-03,14.88,14.88,14.59,14.74,100569,0
2016-06-06,14.79,15.1,14.69,14.95,168513,0
2016-06-07,14.99,15.045,14.71,14.79,64304,0
2016-06-08,14.88,15.27,14.63,15.15,197326,0
2016-06-09,14.98,15.143,14.79,14.85,101847,0
2016-06-10,14.74,14.74,14.28,14.34,99844,0
2016-06-13,14.18,14.42,13.98,13.98,118284,0
2016-06-14,14.03,14.07,13.77,13.97,122723,0
2016-06-15,14,14.3299,13.86,14.16,122896,0
2016-06-16,13.97,14.13,13.74,13.95,108337,0
2016-06-17,13.99,14.22,13.92,14.21,222834,0
2016-06-20,14.31,14.85,14.31,14.68,170290,0
2016-06-21,14.76,14.765,14.42,14.63,170299,0
2016-06-22,14.68,14.74,14.44,14.57,224315,0
2016-06-23,14.69,14.95,14.65,14.9,138294,0
2016-06-24,14.16,14.45,13.69,13.86,239072,0
2016-06-27,13.74,13.74,13.22,13.35,155520,0
2016-06-28,13.56,14.1,13.42,13.9,227560,0
2016-06-29,14.04,14.25,13.93,14.18,114605,0
2016-06-30,14.07,14.59,14.005,14.57,119436,0
2016-07-01,14.6737,14.87,14.47,14.6,96133,0
2016-07-05,14.48,14.65,14.24,14.3,150663,0
2016-07-06,14.23,14.81,14.14,14.77,106806,0
2016-07-07,14.79,15.05,14.76,14.97,98381,0
2016-07-08,15.14,15.24,15,15.22,168296,0
2016-07-11,15.25,15.63,15.22,15.47,80063,0
2016-07-12,15.55,15.58,15.32,15.4,135500,0
2016-07-13,15.43,15.58,15.38,15.49,128611,0
2016-07-14,15.6,15.6,15.455,15.5,97439,0
2016-07-15,15.59,15.59,15.36,15.54,176179,0
2016-07-18,15.45,16,15.38,15.92,409779,0
2016-07-19,15.95,16.09,15.74,15.98,265179,0
2016-07-20,15.99,16.09,15.78,15.83,95248,0
2016-07-21,15.73,15.88,15.65,15.68,116702,0
2016-07-22,15.62,15.78,15.49,15.53,66330,0
2016-07-25,15.41,15.62,15.33,15.56,107125,0
2016-07-26,15.49,15.75,15.46,15.72,113992,0
2016-07-27,15.76,15.87,15.5,15.72,83344,0
2016-07-28,15.87,15.87,15.63,15.64,51479,0
2016-07-29,15.61,15.65,15.28,15.36,155957,0
2016-08-01,15.31,15.47,15.04,15.31,150733,0
2016-08-02,15.23,15.35,14.88,14.94,125476,0
2016-08-03,14.86,15.21,14.845,15,208561,0
2016-08-04,15.04,15.04,14.53,14.92,201357,0
2016-08-05,15,15.15,14.82,14.99,277587,0
2016-08-08,15.5,15.55,14.89,14.95,276827,0
2016-08-09,14.93,15.03,14.78,14.8,214792,0
2016-08-10,14.8,14.97,14.69,14.8,169349,0
2016-08-11,14.83,14.925,14.75,14.91,341189,0
2016-08-12,14.88,14.93,14.47,14.5,121872,0
2016-08-15,14.52,14.575,14.4,14.49,358640,0
2016-08-16,14.4,14.61,14.36,14.56,385868,0
2016-08-17,14.47,14.5299,13.48,13.5,262282,0
2016-08-18,13.51,13.6,13.25,13.29,260926,0
2016-08-19,13.28,14.1299,13.15,13.63,332582,0
2016-08-22,13.6,13.97,13.46,13.97,190344,0
2016-08-23,14.09,14.11,13.921,13.99,188526,0
2016-08-24,13.96,14,13.7742,13.87,185773,0
2016-08-25,13.85,13.99,13.82,13.92,96037,0
2016-08-26,13.96,14.11,13.78,13.92,177798,0
2016-08-29,13.91,14.05,13.89,13.9,181058,0
2016-08-30,13.9,14.175,13.9,14.16,230376,0
2016-08-31,14.14,14.27,13.81,13.97,132250,0
2016-09-01,14.03,14.25,14.03,14.2,196842,0
2016-09-02,14.24,14.48,14.215,14.25,90504,0
2016-09-06,14.29,14.416,14.05,14.23,122486,0
2016-09-07,14.26,14.55,14.26,14.43,201448,0
2016-09-08,14.36,14.51,14.305,14.37,113142,0
2016-09-09,14.24,14.24,13.4,13.41,180023,0
2016-09-12,13.4,13.67,13.2401,13.6,141359,0
2016-09-13,13.45,13.45,13,13.16,120529,0
2016-09-14,13.319,13.319,13,13.07,61461,0
2016-09-15,13.11,13.23,12.96,13.2,150323,0
2016-09-16,13.17,13.17,12.97,13.08,164749,0
2016-09-19,13.15,13.49,13.1,13.45,162341,0
2016-09-20,13.72,13.81,13.35,13.46,386627,0
2016-09-21,13.53,13.6099,13.37,13.54,127888,0
2016-09-22,13.65,13.73,13.45,13.69,129875,0
2016-09-23,13.67,13.77,13.57,13.66,122204,0
2016-09-26,13.54,13.66,13.37,13.59,89797,0
2016-09-27,13.61,13.73,13.54,13.57,63385,0
2016-09-28,13.61,13.68,13.35,13.66,74570,0
2016-09-29,13.62,13.64,13.21,13.23,81541,0
2016-09-30,13.33,13.43,13.2,13.36,83192,0
2016-10-03,13.25,13.3,13.03,13.08,83563,0
2016-10-04,13.14,13.36,13.03,13.12,156983,0
2016-10-05,13.21,13.49,13.06,13.37,113651,0
2016-10-06,13.31,13.94,13.27,13.89,126208,0
2016-10-07,13.82,14.03,13.715,13.91,379127,0
2016-10-10,14.1,14.25,13.9,14.2,138877,0
2016-10-11,14.3,14.3,13.9,14.05,151602,0
2016-10-12,14.05,14.15,13.75,14.1,111547,0
2016-10-13,13.9,14.35,13.75,14.3,154498,0
2016-10-14,14.35,14.4,14.15,14.35,290832,0
2016-10-17,14.3,14.45,14.2,14.4,109515,0
2016-10-18,14.1,14.4,13.6,14.1,276960,0
2016-10-19,14.05,14.4,13.85,14.4,204635,0
2016-10-20,14.3,14.55,14,14.45,209794,0
2016-10-21,14.25,14.5,14.1,14.4,180653,0
2016-10-24,14.45,14.75,14.45,14.6,87008,0
2016-10-25,14.55,14.55,14.15,14.25,261782,0
2016-10-26,14.2,14.3,13.75,13.8,114716,0
2016-10-27,13.9,14,13.475,13.6,116378,0
2016-10-28,13.6,13.9,13.55,13.6,108434,0
2016-10-31,13.6,13.875,13.5,13.7,120155,0
2016-11-01,13.75,13.95,13.45,13.6,93142,0
2016-11-02,13.5,13.6,13.35,13.4,77098,0
2016-11-03,13.5,13.6,13.2,13.3,126749,0
2016-11-04,13.3,14.075,13.3,13.6,140758,0
2016-11-07,13.9,14.1,13.15,13.35,186859,0
2016-11-08,13.2,13.6,12.85,13.45,109891,0
2016-11-09,13.3,14,13.3,13.95,163433,0
2016-11-10,14.05,14.5,13.75,14.45,208829,0
2016-11-11,14.45,15.25,14.3,14.75,215439,0
2016-11-14,14.9,15.05,14.5,14.6,189868,0
2016-11-15,14.5,14.625,14.2,14.25,224510,0
2016-11-16,14.15,14.35,14.1,14.2,138040,0
2016-11-17,14.3,14.75,14.3,14.7,277527,0
2016-11-18,14.7,15.175,14.55,15.1,158984,0
2016-11-21,15.25,15.6,15.025,15.4,158106,0
2016-11-22,15.4,16.25,15.15,16.05,335436,0
2016-11-23,16.05,16.3,15.55,16.1,163390,0
2016-11-25,16,16.1,15.35,15.85,133047,0
2016-11-28,15.85,15.95,15.45,15.45,216450,0
2016-11-29,15.45,15.95,15.45,15.65,539382,0
2016-11-30,15.8,15.85,15.25,15.25,165786,0
2016-12-01,15.25,15.65,15.1,15.2,122439,0
2016-12-02,15.1,15.6794,15.05,15.15,153195,0
2016-12-05,15.4,15.65,15.2,15.45,140171,0
2016-12-06,15.55,16.15,15.5,16,122236,0
2016-12-07,16,16.3,15.825,16.2,382078,0
2016-12-08,16.3,16.9,16.2,16.6,460090,0
2016-12-09,16.55,16.7,16.1,16.25,284371,0
2016-12-12,16.05,16.2,15.75,15.9,175826,0
2016-12-13,15.75,16.25,15.75,15.95,238621,0
2016-12-14,15.95,16.3,15.8,15.9,126753,0
2016-12-15,15.95,16.55,15.575,15.65,163387,0
2016-12-16,15.85,16.1,15.75,15.95,394473,0
2016-12-19,15.95,16.1,15.8,16,153023,0
2016-12-20,16.05,16.55,15.85,16.4,200282,0
2016-12-21,16.35,16.8,16.25,16.7,163452,0
2016-12-22,16.65,16.7,16.325,16.35,166908,0
2016-12-23,16.45,16.6,16.35,16.4,62190,0
2016-12-27,16.4,16.55,16.15,16.2,165486,0
2016-12-28,16.2,16.45,16.2,16.3,87809,0
2016-12-29,16.3,16.5,16.15,16.25,45165,0
2016-12-30,16.2,16.3,16.05,16.25,124791,0
2017-01-03,16.35,16.45,16,16.4,101549,0
2017-01-04,16.25,16.85,16.2,16.6,99246,0
2017-01-05,16.5,16.8,16.35,16.6,104736,0
2017-01-06,16.5,16.575,16.1,16.2,91622,0
2017-01-09,16.1,16.25,16,16.05,162115,0
2017-01-10,16.05,16.35,15.95,16.2,99959,0
2017-01-11,16.3,16.5,16,16.5,300449,0
2017-01-12,16.45,16.45,15.9,16.3,146637,0
2017-01-13,15.9,16.2,15.8,15.85,216098,0
2017-01-17,15.75,15.75,15.4,15.65,285119,0
2017-01-18,15.75,15.9,15.5,15.9,156933,0
2017-01-19,15.85,16.01,15.7,15.9,99638,0
2017-01-20,15.9,16.25,15.8,16.1,112180,0
2017-01-23,16.1,16.4,15.9,16.2,129157,0
2017-01-24,16.35,16.95,16.35,16.9,101295,0
2017-01-25,16.95,17.05,16.55,16.6,139120,0
2017-01-26,16.65,16.75,16.525,16.6,85185,0
2017-01-27,16.55,16.6,16.1,16.2,138929,0
2017-01-30,16,16.25,15.7,16.15,113494,0
2017-01-31,16.1,16.4,16,16.15,138295,0
2017-02-01,16.45,18.1,16.15,17.25,1037972,0
2017-02-02,17.3,17.9,17.05,17.75,299965,0
2017-02-03,17.8,18.2,17.75,18.05,219511,0
2017-02-06,18.05,18.05,17.675,17.8,157548,0
2017-02-07,17.75,17.9,17.2,17.3,220224,0
2017-02-08,17.3,17.35,17,17.2,122927,0
2017-02-09,17.3,17.55,17.1,17.45,113166,0
2017-02-10,17.6,17.75,17.4,17.6,164514,0
2017-02-13,17.8,17.9,17.4,17.55,145375,0
2017-02-14,17.45,17.65,17.25,17.5,122667,0
2017-02-15,17.45,17.775,17.3,17.7,112823,0
2017-02-16,17.7,17.85,17.4,17.4,119943,0
2017-02-17,17.4,17.75,17.3,17.5,131143,0
2017-02-21,17.5,17.75,17.4,17.75,155588,0
2017-02-22,17.7,17.75,17.3,17.4,87499,0
2017-02-23,17.4,17.65,17.3,17.35,109636,0
2017-02-24,17.15,17.45,16.9,17.4,94597,0
2017-02-27,17.3,17.75,17.3,17.7,222668,0
2017-02-28,17.65,17.75,17.35,17.4,220340,0
2017-03-01,17.75,17.95,17.45,17.65,210483,0
2017-03-02,17.6,17.9,17.45,17.75,98336,0
2017-03-03,17.75,17.8,17.55,17.7,67332,0
2017-03-06,17.6,17.7,17.2,17.3,131118,0
2017-03-07,17.25,17.65,17.25,17.35,94924,0
2017-03-08,17.45,17.8,17.4,17.6,105151,0
2017-03-09,17.5,17.6,17.3,17.35,172736,0
2017-03-10,17.75,18.3,17.55,18.2,539336,0
2017-03-13,18.35,19.65,18.15,19.3,528629,0
2017-03-14,19.3,19.6,18.7,19,380363,0
2017-03-15,19.1,19.4,18.95,19.25,258048,0
2017-03-16,19.3,19.55,19.3,19.45,253072,0
2017-03-17,19.45,20,19.45,19.6,307691,0
2017-03-20,19.65,19.7,19.2,19.65,157690,0
2017-03-21,19.75,19.8,18.925,19,160609,0
2017-03-22,19.05,19.4,18.8,19.35,221977,0
2017-03-23,19.45,19.65,19.1,19.3,263592,0
2017-03-24,19.35,19.5,19.25,19.4,101044,0
2017-03-27,19.2,19.4,18.95,19.35,80511,0
2017-03-28,19.3,19.4,19.05,19.15,132622,0
2017-03-29,19.05,19.05,18.45,18.7,210754,0
2017-03-30,18.65,19.45,18.65,19.4,195414,0
2017-03-31,19.45,19.75,19.35,19.7,218859,0
2017-04-03,19.65,19.75,18.85,18.9,108587,0
2017-04-04,18.9,19.2,18.8,19,105603,0
2017-04-05,18.9,18.9,18.2,18.25,200849,0
2017-04-06,18.3,18.75,18.1,18.75,149171,0
2017-04-07,18.6,18.75,18.3662,18.5,230101,0
2017-04-10,18.5,18.95,18.4,18.45,160076,0
2017-04-11,18.5,19,18.4,18.95,118935,0
2017-04-12,18.95,18.95,18.55,18.65,95329,0
2017-04-13,18.6,18.65,18.1,18.1,88467,0
2017-04-17,18.15,18.5,18.05,18.5,95555,0
2017-04-18,18.4,18.8,18.3,18.55,85818,0
2017-04-19,18.65,18.85,18.55,18.65,68138,0
2017-04-20,18.8,19,18.6,18.95,68533,0
2017-04-21,18.85,19.05,18.725,19,94563,0
2017-04-24,19.2,19.35,18.95,19.3,72657,0
2017-04-25,19.5,19.7,19.15,19.65,96899,0
2017-04-26,19.65,20,19.5,19.75,107123,0
2017-04-27,19.75,19.9,19.55,19.65,71898,0
2017-04-28,19.7,19.7,19.125,19.25,82047,0
2017-05-01,19.35,19.45,19.125,19.4,87191,0
2017-05-02,19.45,19.4695,19.2,19.3,83262,0
2017-05-03,19.15,19.25,18.95,19,116782,0
2017-05-04,19.05,19.1,18.75,18.9,69221,0
2017-05-05,18.95,19.05,18.75,18.9,94473,0
2017-05-08,18.85,19.566,18.45,18.7,152700,0
2017-05-09,18.75,18.825,17.45,17.8,217549,0
2017-05-10,17.75,18.175,17.3,18.05,184482,0
2017-05-11,17.9,17.9,17.5,17.75,143408,0
2017-05-12,17.5,17.65,17.2,17.2,121497,0
2017-05-15,17.3,17.4,17.15,17.15,72705,0
2017-05-16,17.25,17.5,17.05,17.35,110238,0
2017-05-17,17.05,17.244,16.8,16.8,165126,0
2017-05-18,16.8,17.05,16.65,16.85,165843,0
2017-05-19,16.85,17.15,16.8,17.05,175429,0
2017-05-22,17.05,17.1,16.55,16.75,128540,0
2017-05-23,16.85,16.95,16.65,16.65,98478,0
2017-05-24,16.65,16.775,16.5,16.65,201010,0
2017-05-25,16.85,16.9,16.65,16.75,105516,0
2017-05-26,16.8,16.8,16.6,16.7,85335,0
2017-05-30,16.6,16.6705,16.35,16.5,131108,0
2017-05-31,16.6,16.6,16.1,16.35,117045,0
2017-06-01,16.45,16.75,16.15,16.7,99445,0
2017-06-02,16.6,17.15,16.6,17.1,130407,0
2017-06-05,17.15,17.15,16.7,16.75,85368,0
2017-06-06,16.75,17.05,16.65,16.75,209277,0
2017-06-07,16.75,17.1,16.7,17.05,96534,0
2017-06-08,17.05,17.35,17,17.3,115933,0
2017-06-09,17.35,17.4309,17.15,17.3,124792,0
2017-06-12,17.25,17.55,17.1,17.5,114222,0
2017-06-13,17.5,17.65,17.35,17.35,146812,0
2017-06-14,17.35,17.75,17.15,17.6,118222,0
2017-06-15,17.45,17.6,17.25,17.35,81620,0
2017-06-16,17.2,17.55,17.1157,17.25,183028,0
2017-06-19,17.4,17.6,17.25,17.35,77950,0
2017-06-20,17.3,17.75,17.3,17.65,113305,0
2017-06-21,17.7,17.75,17.2,17.25,206616,0
2017-06-22,17.3,18,17.3,18,261785,0
2017-06-23,17.85,18,17.65,17.85,234778,0
2017-06-26,18,18.35,17.85,18.2,331756,0
2017-06-27,18.15,18.2,17.95,18.05,206728,0
2017-06-28,18.1,18.45,18.05,18.25,104368,0
2017-06-29,18.3,18.3,17.6,17.9,101931,0
2017-06-30,17.9,18.1,17.75,17.95,156218,0
2017-07-03,17.95,18.05,17.85,17.95,37109,0
2017-07-05,17.8,17.9,17.7,17.8,108358,0
2017-07-06,17.65,17.65,17.4,17.5,87685,0
2017-07-07,17.5,17.75,17.25,17.3,168475,0
2017-07-10,17.35,17.8,17.3,17.35,248426,0
2017-07-11,17.3,17.65,17.25,17.35,174023,0
2017-07-12,17.5,17.7,17.35,17.55,177115,0
2017-07-13,17.55,17.75,17.5,17.7,128699,0
2017-07-14,17.65,17.8,17.65,17.75,52260,0
2017-07-17,17.65,18,17.55,17.75,214454,0
2017-07-18,17.65,17.8,17.55,17.7,61878,0
2017-07-19,17.65,17.85,17.45,17.8,104943,0
2017-07-20,17.75,17.925,17.6,17.75,57650,0
2017-07-21,17.85,17.9,17.65,17.8,100297,0
2017-07-24,17.7,17.7,17.35,17.6,89316,0
2017-07-25,17.8,18,17.7,17.8,86261,0
2017-07-26,17.8,17.8,17.4,17.55,74177,0
2017-07-27,17.55,17.75,17.45,17.65,88413,0
2017-07-28,17.55,17.7,17.45,17.5,62424,0
2017-07-31,17.6,17.75,17.45,17.5,129634,0
2017-08-01,17.5,17.6,17.45,17.55,114993,0
2017-08-02,17.55,17.65,17.45,17.5,70419,0
2017-08-03,17.5,17.55,17.1,17.15,233391,0
2017-08-04,17.25,17.4777,17.1,17.3,141154,0
2017-08-07,16.95,17,15.1,15.8,323524,0
2017-08-08,15.55,15.6,15.1,15.25,181495,0
2017-08-09,15.15,15.17,14.575,14.75,233912,0
2017-08-10,14.75,15.25,14.55,15.15,240227,0
2017-08-11,15.05,15.75,14.9,15.55,293099,0
2017-08-14,15.6,15.95,15.5,15.8,275316,0
2017-08-15,15.85,15.95,15.65,15.75,197658,0
2017-08-16,15.85,15.95,15.45,15.5,234480,0
2017-08-17,15.4,15.65,14.75,14.9,138415,0
2017-08-18,14.75,15.1,14.75,14.95,162786,0
2017-08-21,14.9,15.05,14.8,14.85,127424,0
2017-08-22,14.9,15.1,14.8,15.05,120280,0
2017-08-23,14.9,15,14.65,14.8,162342,0
2017-08-24,14.75,14.9,14.6,14.8,268330,0
2017-08-25,14.75,15.15,14.65,14.95,221698,0
2017-08-28,15.1,15.25,15.05,15.2,65041,0
2017-08-29,15.15,15.55,15.05,15.45,205174,0
2017-08-30,15.45,15.8,15.45,15.55,165904,0
2017-08-31,15.7,15.85,15.5,15.55,154638,0
2017-09-01,15.65,15.75,15.6,15.7,69466,0
2017-09-05,15.65,15.8,15.6,15.75,179117,0
2017-09-06,15.85,16.25,15.8,16.1,257328,0
2017-09-07,16.1,16.15,15.9,16,109688,0
2017-09-08,16,16.3,15.8,16.1,118748,0
2017-09-11,16.2,16.2,15.85,15.95,100276,0
2017-09-12,15.9,16.05,15.85,16,82670,0
2017-09-13,15.9,16.125,15.9,16,190758,0
2017-09-14,15.9,16.025,15.8,16,130676,0
2017-09-15,16.2,16.2,15.95,16,240825,0
2017-09-18,16.05,16.2,16,16.15,134016,0
2017-09-19,16.2,16.2,15.6,16,229444,0
2017-09-20,16,16.1,15.85,16.05,218881,0
2017-09-21,16.05,16.35,15.95,16.3,201042,0
2017-09-22,16.25,16.55,16.2,16.5,158560,0
2017-09-25,16.55,16.65,16.4,16.4,74988,0
2017-09-26,16.5,16.9,16.35,16.8,100750,0
2017-09-27,16.9,17.45,16.9,17.15,129145,0
2017-09-28,17.25,17.25,17,17.1,628288,0
2017-09-29,17,17.2,16.95,17.05,184739,0
2017-10-02,17.05,17.1,16.875,16.95,704692,0
2017-10-03,17,17.1,16.85,17,426358,0
2017-10-04,16.95,17.05,16.95,16.95,74948,0
2017-10-05,17.05,17.05,16.9,17,423717,0
2017-10-06,16.95,17.15,16.85,17.1,273498,0
2017-10-09,16.95,17,16.8,16.85,135826,0
2017-10-10,16.95,17,16.8,16.95,122037,0
2017-10-11,16.9,17,16.7,16.8,113501,0
2017-10-12,16.8,17,16.725,16.75,150277,0
2017-10-13,16.75,16.9,16.7,16.8,85982,0
2017-10-16,16.8,17,16.65,16.9,74971,0
2017-10-17,16.95,16.95,16.65,16.7,75346,0
2017-10-18,16.75,16.8,16.45,16.45,150586,0
2017-10-19,16.4,16.7,16.35,16.45,161972,0
2017-10-20,16.6,16.8,16.5,16.7,114896,0
2017-10-23,16.75,16.75,16.45,16.45,174233,0
2017-10-24,16.5,17,16.5,16.75,95629,0
2017-10-25,16.7,16.725,16.45,16.55,70618,0
2017-10-26,16.6,16.85,16.6,16.85,45303,0
2017-10-27,16.75,16.85,16.5,16.85,78554,0
2017-10-30,16.75,16.8,16.375,16.45,75743,0
2017-10-31,16.45,17.05,16.4,16.9,109976,0
2017-11-01,17.1,17.1,16.5,16.55,88639,0
2017-11-02,16.6,16.6,16.3,16.35,104427,0
2017-11-03,16.3,16.55,15.9,16,206156,0
2017-11-06,15.2,16.55,15.2,16.35,285557,0
2017-11-07,16.35,17.5,16.25,17.35,269339,0
2017-11-08,17.25,17.3,16.8,17.15,305547,0
2017-11-09,17,17.4,17,17.15,163269,0
2017-11-10,17.25,17.25,16.95,16.95,122334,0
