Date,Open,High,Low,Close,Volume,OpenInt
2013-01-18,11.1,11.6,11.1,11.6,1500,0
2013-01-23,11.45,11.45,11,11,700,0
2013-01-31,12.6,13.6,12.6,13.6,300,0
2013-02-01,14.5,14.5,12,12,1900,0
2013-02-04,12.43,12.43,11,12.29,2000,0
2013-02-08,11.74,11.74,11.74,11.74,1000,0
2013-02-11,11.49,11.49,11.42,11.42,550,0
2013-02-13,11.5,11.5,10.71,10.71,2100,0
2013-02-19,11.5,11.5,11.5,11.5,1000,0
2013-02-22,11.45,11.45,11.45,11.45,1000,0
2013-02-26,11,11,11,11,200,0
2013-02-27,10.94,10.94,10.75,10.75,1150,0
2013-03-14,10.53,10.593,7.59,10.017,6423,0
2013-03-21,10.15,10.73,9.963,9.963,800,0
2013-03-25,9.95,9.95,8.4575,8.4575,350,0
2013-03-27,10.5,11.95,10.5,11.95,4350,0
2013-03-28,11.5,11.5,10.2,11,2650,0
2013-04-02,11,11,11,11,100,0
2013-04-04,11,11,11,11,382,0
2013-04-05,10.45,10.89,10.45,10.45,500,0
2013-04-08,10.27,10.55,10.27,10.4,1750,0
2013-04-09,10.95,10.95,10.003,10.65,300,0
2013-04-10,10,10.01,10,10,1450,0
2013-04-11,10.03,12.3,10.03,11.7,6345,0
2013-04-12,10.3,11,10.3,10.31,675,0
2013-04-15,10.3,10.418,10,10.326,1101,0
2013-04-17,10.4,10.4,10,10,800,0
2013-04-18,8.2,10,8.2,10,400,0
2013-04-22,10,10,10,10,600,0
2013-04-29,10.09,10.5,10.01,10.463,4400,0
2013-05-03,10.5,10.75,10,10.5,500,0
2013-05-06,10.68,10.75,10.68,10.75,400,0
2013-05-07,10.74,11,10.74,10.75,1100,0
2013-05-09,11,11.5,11,11.5,800,0
2013-05-10,11.996,11.996,11.94,11.94,600,0
2013-05-13,10.75,11,10.75,11,300,0
2013-05-14,11.7,11.7,11.7,11.7,200,0
2013-05-15,10.75,10.75,10.75,10.75,100,0
2013-05-16,11.69,11.69,10.76,11.21,2485,0
2013-05-17,10.75,11.21,10.75,11.1,4700,0
2013-05-22,11.25,11.75,10.64,10.64,2705,0
2013-05-23,11.5,11.5,11.49,11.49,200,0
2013-05-24,10.71,10.72,10.7,10.7,1039,0
2013-05-28,11,11,11,11,1100,0
2013-05-29,11.75,11.75,10.96,10.96,3400,0
2013-05-30,10.53,11.3,10.53,11.3,1200,0
2013-05-31,10.5,10.7,10.05,10.7,2000,0
2013-06-03,11,11,10.75,10.814,2396,0
2013-06-06,10.76,10.76,10.76,10.76,326,0
2013-06-07,10.23,10.92,10.05,10.05,600,0
2013-06-10,10.17,10.7,10.17,10.7,600,0
2013-06-11,10.46,10.46,10.41,10.41,550,0
2013-06-18,11,11,10.51,10.7,1122,0
2013-06-19,10.5,10.75,10.5,10.55,2200,0
2013-06-20,10.06,10.06,10.06,10.06,100,0
2013-06-24,10.5,10.5,10.5,10.5,500,0
2013-06-25,10.05,10.35,10.05,10.35,300,0
2013-07-03,10.5,10.5,10.5,10.5,300,0
2013-07-05,10.11,10.391,10.11,10.391,500,0
2013-07-08,9,9.98,8.2,8.31,4000,0
2013-07-09,9.5,9.83,9.5,9.83,600,0
2013-07-10,10.1,10.1,10.1,10.1,700,0
2013-07-12,10,10,9.65,9.65,300,0
2013-07-15,10.2,10.29,10,10.02,1800,0
2013-07-16,10.03,10.03,10,10,607,0
2013-07-23,9.72,9.72,9.72,9.72,725,0
2013-07-29,9.92,10.1,9.83,10.09,900,0
2013-07-30,10,10.27,9.82,10.02,900,0
2013-07-31,10.24,10.24,10.24,10.24,700,0
2013-08-01,10.02,10.5,10.02,10.5,2700,0
2013-08-02,10.68,10.68,10.36,10.4,1328,0
2013-08-05,10.025,10.48,10.025,10.21,300,0
2013-08-06,10.45,10.5,10.1,10.37,1889,0
2013-08-07,10.37,10.37,10.369,10.369,200,0
2013-08-08,10.33,10.33,10.16,10.16,200,0
2013-08-12,10.4,10.5,10.16,10.5,9699,0
2013-08-13,10.5,10.5,10.5,10.5,5700,0
2013-08-14,10.5,10.5,10.48,10.5,1000,0
2013-08-15,10.42,10.48,10.12,10.45,1200,0
2013-08-16,9.9,10.46,9.81,10.01,1900,0
2013-08-19,10.31,10.5,10.3,10.5,1100,0
2013-08-20,10.5,10.53,10.2,10.49,33803,0
2013-08-21,10.5,11.25,10.38,10.59,19400,0
2013-08-22,10.69,10.69,10.43,10.55,3833,0
2013-08-23,10.68,10.68,10,10.4,11100,0
2013-08-26,10.2,10.39,9.99,10.39,5481,0
2013-08-27,9.8,10.58,9.8,10,1134,0
2013-08-28,10.06,10.06,9.8,9.85,1200,0
2013-08-29,10,10,10,10,100,0
2013-09-03,10.28,10.48,9.9,10.48,800,0
2013-09-04,10.47,10.47,9.8,9.9,2720,0
2013-09-05,9.77,9.89,9.51,9.89,1500,0
2013-09-06,9.56,9.99,9.56,9.99,1100,0
2013-09-10,10.07,10.1,10.07,10.1,1500,0
2013-09-11,9.9,10.06,9.72,10.06,1578,0
2013-09-12,9.72,9.75,9.72,9.73,1300,0
2013-09-13,9.76,9.9,9.6,9.9,700,0
2013-09-16,9.558,9.85,9.558,9.85,200,0
2013-09-17,9.77,9.8,9.75,9.8,1008,0
2013-09-18,9.89,9.9,9.8,9.8,4972,0
2013-09-19,9.7,10.39,9.58,10.2,4700,0
2013-09-20,9.9,9.91,9.7,9.81,1050,0
2013-09-23,9.6,10,9.6,9.99,1000,0
2013-09-24,9.6,10.2,9.6,10.2,1000,0
2013-09-26,10.2,10.5,10.2,10.3,2500,0
2013-09-27,10.31,10.7,10.31,10.7,500,0
2013-09-30,11,11,10.65,10.73,1100,0
2013-10-01,10.77,10.77,10.01,10.77,300,0
2013-10-02,11.49,11.49,10.8,11.15,11700,0
2013-10-03,10.3,11,10.3,10.92,900,0
2013-10-04,10.65,10.65,10.65,10.65,500,0
2013-10-07,10.54,10.75,10.54,10.75,500,0
2013-10-08,10.6,10.63,9.8,9.8,4200,0
2013-10-09,10.2,10.2,10,10,700,0
2013-10-10,9.86,10.03,9.65,10,1700,0
2013-10-11,9.9,10,9.75,9.8,1900,0
2013-10-14,10.3,10.3,9.69,10,700,0
2013-10-15,10.2,10.24,10.05,10.05,5200,0
2013-10-16,9.51,10,9.51,9.8,4200,0
2013-10-17,9.91,9.91,9.8,9.8,2009,0
2013-10-18,9.91,9.91,9.91,9.91,100,0
2013-10-21,10.02,10.75,9.99,10.55,9100,0
2013-10-22,10.73,10.92,10.67,10.92,12500,0
2013-10-23,10.68,10.77,10.59,10.67,5800,0
2013-10-24,10.67,10.92,10.45,10.74,12200,0
2013-10-25,10.62,10.74,10.34,10.34,4000,0
2013-10-28,10.5,10.79,10.5,10.79,5800,0
2013-10-29,10.65,10.75,10.65,10.7,6500,0
2013-10-30,10.72,10.74,10.62,10.74,2400,0
2013-10-31,10.63,12.54,10.63,10.99,6975,0
2013-11-01,10.72,11.17,10.62,10.97,7000,0
2013-11-04,10.83,10.85,10.78,10.78,3500,0
2013-11-05,10.69,10.73,10.1,10.51,3300,0
2013-11-06,10.46,10.46,10.38,10.38,800,0
2013-11-07,10.39,10.39,10.25,10.36,2400,0
2013-11-08,10.5,10.5,10.5,10.5,100,0
2013-11-11,10.19,10.19,10.05,10.19,2500,0
2013-11-12,10.17,10.18,10.06,10.06,500,0
2013-11-13,10,10,10,10,500,0
2013-11-15,9.51,10,9.01,9.945,3537,0
2013-11-18,9.3,9.99,9.21,9.99,8100,0
2013-11-20,9.8,9.8,9.51,9.51,7000,0
2013-11-21,9.9,10.05,9.88,10.05,12970,0
2013-11-22,10.05,10.57,10.05,10.5,600,0
2013-11-25,10.6,10.62,10.6,10.62,1225,0
2013-11-26,10.51,10.62,10.5,10.62,4600,0
2013-11-27,10.65,10.963,10.105,10.7,2219,0
2013-11-29,11,11,10.52,10.52,4400,0
2013-12-02,10.49,10.8,10.49,10.6,1850,0
2013-12-03,10.54,10.56,10.49,10.56,700,0
2013-12-04,10.45,10.45,9.65,10.09,2100,0
2013-12-05,10.19,10.19,10.19,10.19,100,0
2013-12-06,10.19,10.19,10.19,10.19,500,0
2013-12-09,9.8,10.39,9.8,10.39,300,0
2013-12-11,10.001,10.2,9.75,10,4150,0
2013-12-12,9.99,10.16,9.75,10.16,1300,0
2013-12-13,9.75,9.76,9.75,9.76,800,0
2013-12-16,9.98,10.73,9.94,9.94,4300,0
2013-12-17,10.02,10.21,10.02,10.21,2700,0
2013-12-18,10.02,10.02,9.96,9.97,4900,0
2013-12-19,9.73,9.85,9.68,9.75,9175,0
2013-12-20,9.73,9.9,9.73,9.86,2000,0
2013-12-23,10.25,10.5,10.1,10.25,11000,0
2013-12-24,10.3,10.3,10.3,10.3,140,0
2013-12-26,10.45,11.45,10.43,11.25,25400,0
2013-12-27,11.19,12.1,10.86,11.17,12500,0
2013-12-30,10.99,10.99,10.9,10.9,6700,0
2013-12-31,10.89,12,10.7,11.8,6400,0
2014-01-02,11.8,12.55,11.8,12.38,9034,0
2014-01-03,12.47,12.47,12.38,12.43,6004,0
2014-01-06,12.4,13.639,12.4,13.49,15320,0
2014-01-07,13.38,13.38,13,13.09,3400,0
2014-01-08,13.45,13.45,13.03,13.21,8985,0
2014-01-09,12.97,12.97,12.5,12.82,5784,0
2014-01-10,12.54,12.75,12.5,12.57,2449,0
2014-01-13,13.49,14.03,13.05,13.144,22013,0
2014-01-14,13.09,13.29,12.91,13.15,14777,0
2014-01-15,13.2,13.85,13.2,13.65,38400,0
2014-01-16,13.29,14.17,13.2,13.25,15500,0
2014-01-17,13.68,13.8,13.6,13.76,2200,0
2014-01-21,12.89,13.169,12.4,13,40575,0
2014-01-22,12.94,13.16,12.77,13.05,8600,0
2014-01-23,13.16,13.22,13,13.22,7300,0
2014-01-24,12.9,13.1,12.9,13.05,2700,0
2014-01-27,12.75,12.75,12.6,12.65,15900,0
2014-01-28,12.57,12.68,12.57,12.63,2500,0
2014-01-29,12.57,12.98,12.5,12.64,13150,0
2014-01-30,12.5,12.62,12.5,12.62,700,0
2014-01-31,12.59,12.62,12.5,12.55,5600,0
2014-02-03,13.16,14.2,12.8,13.4,15150,0
2014-02-04,13.22,13.5,12.61,13.48,21121,0
2014-02-05,12.97,13.15,12.52,12.85,8304,0
2014-02-06,12.69,13.03,12.69,12.96,5228,0
2014-02-07,12.62,12.939,12.6,12.806,2653,0
2014-02-10,12.41,12.9,12.41,12.8,6213,0
2014-02-11,12.76,12.845,12.69,12.73,3543,0
2014-02-12,12.95,12.95,12.6,12.7,2350,0
2014-02-13,12.7,12.929,12.7,12.92,1670,0
2014-02-14,12.89,12.9,12.8,12.89,3800,0
2014-02-18,13.1,13.38,12.99,13.36,8340,0
2014-02-19,12.9,13.166,12.9,12.9,5000,0
2014-02-20,12.95,13.074,12.9,12.9,4930,0
2014-02-21,12.99,12.99,12.9,12.9,1820,0
2014-02-24,12.9,12.979,12.9,12.979,1500,0
2014-02-25,13,13.05,12.9,12.91,2837,0
2014-02-26,12.91,13.564,12.91,13.17,6342,0
2014-02-27,14.21,14.49,13.19,14.38,37722,0
2014-02-28,14.38,14.38,14.22,14.25,3977,0
2014-03-03,14.01,14.1,13.516,13.978,9137,0
2014-03-04,13.84,14.08,13.84,13.86,1500,0
2014-03-05,13.86,13.95,13.75,13.94,4460,0
2014-03-06,13.86,14.04,13.8,13.95,7850,0
2014-03-07,13.983,13.983,13.95,13.95,1000,0
2014-03-10,13.8,13.97,13.8,13.89,2145,0
2014-03-11,14.11,14.19,13.95,13.95,2134,0
2014-03-12,14.35,14.73,14.3,14.5,5085,0
2014-03-13,14.5,14.5,14.47,14.5,2695,0
2014-03-14,14.25,14.26,14.2,14.26,5450,0
2014-03-18,14.4,14.4,14.4,14.4,1000,0
2014-03-19,14.31,14.48,14.29,14.29,761,0
2014-03-20,14.4,14.5,14.4,14.5,575,0
2014-03-21,14.23,14.46,14.01,14.01,2873,0
2014-03-24,14.29,14.29,14,14,4010,0
2014-03-25,14.25,14.25,14.25,14.25,200,0
2014-03-26,14.34,14.34,14.03,14.15,6600,0
2014-03-27,14.12,14.151,14.12,14.151,1395,0
2014-03-31,14.3,14.3,14.09,14.09,2250,0
2014-04-01,14.03,14.6,14.03,14.6,6883,0
2014-04-02,14.6,16.25,14.6,14.77,6100,0
2014-04-03,14.37,15.14,14.37,14.89,2160,0
2014-04-04,14.94,14.99,14.1,14.49,1660,0
2014-04-07,14.19,14.63,14.15,14.363,15090,0
2014-04-08,14.24,14.35,14.13,14.13,3228,0
2014-04-09,14.25,14.75,14.25,14.32,9926,0
2014-04-10,14.17,14.4,14.17,14.4,2856,0
2014-04-11,14.24,14.25,13.45,14.02,10968,0
2014-04-14,14,14.3,14,14.03,961,0
2014-04-15,13.8,14.3,13.8,14.15,2450,0
2014-04-16,14.2,14.6,14.01,14.41,4299,0
2014-04-17,14.1,14.36,14.01,14.01,6530,0
2014-04-21,14.28,14.38,14.01,14.34,4785,0
2014-04-22,14.4,14.4,14.01,14.37,2304,0
2014-04-23,14.01,14.4,14.01,14.4,400,0
2014-04-25,14.297,14.297,14.29,14.29,600,0
2014-04-28,14.01,14.39,14.01,14.23,515,0
2014-04-29,14.18,14.18,14.18,14.18,241,0
2014-04-30,14.23,14.57,14.2,14.24,6800,0
2014-05-01,14.47,14.5,14.47,14.47,600,0
2014-05-02,14.275,14.5,14.275,14.5,935,0
2014-05-05,14.55,14.6,14.55,14.6,675,0
2014-05-06,14.26,14.54,14.25,14.25,1626,0
2014-05-07,14.49,14.49,14.47,14.49,320,0
2014-05-08,14.6,14.6,14.6,14.6,475,0
2014-05-12,14.25,14.35,14.16,14.242,3317,0
2014-05-13,14.35,14.4,14.31,14.4,1632,0
2014-05-14,14.38,15.34,14.38,15.34,4303,0
2014-05-15,15.25,15.555,15.25,15.54,335,0
2014-05-16,15.57,15.57,15.57,15.57,232,0
2014-05-19,15.95,15.95,15.77,15.9,3656,0
2014-05-20,15.955,16.25,15.955,16.159,2714,0
2014-05-21,16.15,16.15,15.7,16.089,6820,0
2014-05-22,16.18,16.6,16.18,16.483,9967,0
2014-05-23,16.399,16.4,15.685,16.35,2776,0
2014-05-27,17.02,17.17,16.501,16.6,8174,0
2014-05-28,16.89,17.1,16.8,17.04,10371,0
2014-05-29,17.48,17.48,15.78,16.398,9888,0
2014-05-30,16.68,16.72,16.628,16.628,1813,0
2014-06-02,17,17.02,16.5,16.84,2883,0
2014-06-03,16.86,16.94,16.63,16.86,2382,0
2014-06-04,16.69,16.85,16.01,16.48,7678,0
2014-06-05,16.33,16.78,16.3,16.5,3775,0
2014-06-06,16.57,16.57,16.12,16.57,3501,0
2014-06-09,17.14,17.22,16.88,16.975,3690,0
2014-06-10,17.5,17.9,17.44,17.73,16200,0
2014-06-11,18.1,18.1,17.6,17.95,19946,0
2014-06-12,18.73,21,18.22,19.2,37996,0
2014-06-13,19.5,20.49,18.62,18.85,35341,0
2014-06-16,19,19.5,18.41,18.95,44534,0
2014-06-17,18.4,18.5,18.05,18.34,7718,0
2014-06-18,18.1,18.1,17.78,18.1,10026,0
2014-06-19,17.8,19,17.7,19,7700,0
2014-06-20,18.1,18.15,17.67,18.14,10280,0
2014-06-23,17.62,18.322,17.62,17.91,4247,0
2014-06-24,18,18.035,17.88,17.88,4071,0
2014-06-25,17.8,17.88,17,17.25,11614,0
2014-06-26,17.25,17.47,17.23,17.244,4278,0
2014-06-27,17.49,17.52,17.446,17.446,1230,0
2014-06-30,17.8,17.8,17.47,17.49,1757,0
2014-07-01,17.25,17.35,17.1,17.35,4724,0
2014-07-02,17.1,17.27,17.1,17.12,5400,0
2014-07-03,17,17,16.53,16.93,2160,0
2014-07-07,16.25,16.25,15.85,16,5124,0
2014-07-08,15.3,15.43,14.6,14.86,5259,0
2014-07-09,15.25,15.25,14.9,14.92,4330,0
2014-07-10,15.293,15.66,15.16,15.63,11204,0
2014-07-11,15.56,15.99,15.25,15.52,9434,0
2014-07-14,15.75,15.75,15.75,15.75,789,0
2014-07-15,15.69,15.69,15.65,15.65,819,0
2014-07-16,15.5,15.5,15.05,15.09,9987,0
2014-07-17,16.95,16.95,15.196,15.8,115658,0
2014-07-18,15.85,16.26,15.43,15.492,13108,0
2014-07-21,15.26,15.26,15.05,15.05,3530,0
2014-07-22,14.99,15.512,14.99,15.26,4042,0
2014-07-23,15.003,15.2,14.75,14.99,2290,0
2014-07-24,14.98,14.98,14.5,14.75,4233,0
2014-07-25,15.02,15.02,14.44,14.59,1394,0
2014-07-28,14.5,14.75,14.1,14.37,14255,0
2014-07-29,14.505,14.505,14.183,14.505,1007,0
2014-07-30,14.95,14.95,14.95,14.95,220,0
2014-07-31,14.48,14.48,14.48,14.48,659,0
2014-08-01,14.304,14.4,14.25,14.25,5601,0
2014-08-04,14.1,14.1,13.5,13.58,3540,0
2014-08-05,15,15,15,15,985,0
2014-08-06,14.16,14.25,13.99,14.24,4063,0
2014-08-07,13.55,13.78,13.5,13.6,6857,0
2014-08-08,13.5,13.84,13.26,13.68,13606,0
2014-08-11,13.5,13.5,12.74,13.05,13219,0
2014-08-12,12.59,12.87,12.11,12.14,46312,0
2014-08-13,12.09,12.36,11.9,12.259,19923,0
2014-08-14,12.25,12.48,12.22,12.31,12298,0
2014-08-15,12.4,12.79,12.34,12.35,12166,0
2014-08-18,13.64,14.49,13.47,14.45,14414,0
2014-08-19,14.2,14.35,13.94,14.35,6021,0
2014-08-20,14.15,14.17,13.8,13.84,1603,0
2014-08-21,13.85,13.851,13.85,13.851,363,0
2014-08-22,14.3,14.3,13.83,14.16,1000,0
2014-08-25,13.8,13.87,13.7,13.7,6818,0
2014-08-26,14.08,14.1,14.08,14.1,631,0
2014-08-27,13.92,14.59,13.92,14.45,32157,0
2014-08-28,14.3,14.45,14.3,14.45,315,0
2014-08-29,14.35,14.94,14.35,14.85,2180,0
2014-09-02,13.93,14.35,13.8,14.3,7380,0
2014-09-03,14.72,14.72,14.33,14.33,1280,0
2014-09-04,14.7,16.9,14.7,15.89,9056,0
2014-09-05,15.4,15.43,14,14.98,1474,0
2014-09-08,14.68,15.45,14.46,14.94,1692,0
2014-09-09,14.78,14.78,14,14.3,2889,0
2014-09-10,14.05,14.29,14,14.29,1756,0
2014-09-11,14.48,14.48,14,14.47,1277,0
2014-09-12,14.39,14.39,12.2,14.3,4805,0
2014-09-15,13.75,13.78,13.5,13.5,2700,0
2014-09-16,13.41,13.5,13.325,13.5,4219,0
2014-09-17,14.2,14.2,14.2,14.2,100,0
2014-09-18,13.415,13.415,13.35,13.35,695,0
2014-09-19,13.89,13.9,13.85,13.88,400,0
2014-09-22,13.28,13.29,12.96,13.167,4872,0
2014-09-23,13.18,13.18,12.94,13.16,2080,0
2014-09-24,13.3,13.3,13.3,13.3,100,0
2014-09-25,13.3,13.9,12.94,13.07,14588,0
2014-09-26,13.07,13.7,13.07,13.22,6915,0
2014-09-29,13.2,13.218,13.06,13.218,7530,0
2014-09-30,13.18,13.25,13.13,13.17,5825,0
2014-10-01,13,13,12.96,12.988,1820,0
2014-10-02,12.89,13.09,12.89,13.09,1885,0
2014-10-03,13.2,13.2,12.66,12.66,365,0
2014-10-06,12.79,12.79,12.79,12.79,134,0
2014-10-08,12.01,12.77,10.1,10.88,20898,0
2014-10-09,10.9,11.465,10.9,11.1,11100,0
2014-10-10,11.02,11.5,11.02,11.14,4238,0
2014-10-13,10.9,10.9,10.145,10.579,2925,0
2014-10-14,10.27,10.27,10.2,10.2,1250,0
2014-10-15,10,10.2,8.5,9.8,13723,0
2014-10-16,9.48,9.9,9.48,9.81,3091,0
2014-10-17,10.25,10.25,10.25,10.25,1250,0
2014-10-20,9.73,9.93,9.6,9.8,6150,0
2014-10-21,9.75,9.939,9.75,9.939,7300,0
2014-10-22,9.74,9.85,9.64,9.85,1650,0
2014-10-23,9.78,9.89,9.5,9.89,4290,0
2014-10-24,9.83,9.83,9.6,9.6,612,0
2014-10-27,9.67,9.67,8.37,9.2001,8910,0
2014-10-28,9.32,9.95,8.99,9.48,5560,0
2014-10-29,9.41,9.54,9.3,9.3,2200,0
2014-10-30,9.35,9.35,9,9.32,3780,0
2014-10-31,9.3199,9.32,9.2,9.2434,2003,0
2014-11-03,8.5,9.23,8.5,9.05,8975,0
2014-11-04,9.05,9.24,8.8801,9.2,6250,0
2014-11-05,9.4199,9.4199,9.2,9.2,2210,0
2014-11-07,8.8,9.35,8.8,9.29,1855,0
2014-11-10,8.88,8.97,8.21,8.79,29405,0
2014-11-11,8.59,8.59,6.89,8.2901,13061,0
2014-11-12,8.3,8.89,7.8,8.32,33886,0
2014-11-13,8.19,8.4,7.9,8.3,19787,0
2014-11-14,8.52,8.52,8.25,8.34,9159,0
2014-11-17,8.14,8.25,7.9,8.03,16819,0
2014-11-18,7.98,8.24,7.934,8.1,11088,0
2014-11-19,8.1,8.25,8.03,8.04,10165,0
2014-11-20,8.23,8.2345,8.23,8.2345,950,0
2014-11-21,9,9.48,8.5001,8.66,26370,0
2014-11-24,8.95,9.14,8.66,9,4604,0
2014-11-25,8.75,9.17,8.75,8.8899,5309,0
2014-11-26,8.68,8.9899,8.41,8.73,4467,0
2014-11-28,8.8,8.8,8.8,8.8,230,0
2014-12-01,9.04,9.04,8.75,8.7833,3752,0
2014-12-02,8.99,8.99,8.8,8.91,9610,0
2014-12-03,9.07,10,9.07,10,2800,0
2014-12-04,10.35,10.98,10.05,10.05,5006,0
2014-12-05,11.2,11.4,10.71,10.9,5088,0
2014-12-08,11.09,11.822,11,11.35,21707,0
2014-12-09,12,12.77,11.79,12.265,9304,0
2014-12-10,12.98,13.45,12.69,13.4,22824,0
2014-12-11,12.95,13.15,11.99,12.18,28771,0
2014-12-12,12.88,13.25,12.16,12.98,7039,0
2014-12-15,12.62,12.62,12.15,12.16,9633,0
2014-12-16,11,11.54,10.47,10.75,28991,0
2014-12-17,10.97,11.6,10.97,11.49,7596,0
2014-12-18,12,12.7,11.84,12.64,7332,0
2014-12-19,12.64,12.94,12.01,12.15,4400,0
2014-12-22,12.25,12.67,12.25,12.67,1884,0
2014-12-23,12.22,12.36,11.95,12.35,5121,0
2014-12-24,11.88,12.27,11.75,12.22,3706,0
2014-12-26,11.77,12,11.186,11.74,1121,0
2014-12-29,10.43,11.201,10.27,10.865,16292,0
2014-12-30,10.37,10.98,10.1,10.73,12124,0
2014-12-31,12.88,17.85,12.521,13.33,936111,0
2015-01-02,13.8,14.99,13.42,13.79,125084,0
2015-01-05,14.62,15.75,14.05,15.07,71193,0
2015-01-06,14.96,15.01,13.87,14.14,32044,0
2015-01-07,14.23,14.906,13.93,14.4,30515,0
2015-01-08,13.8,14.607,13.72,14.02,27537,0
2015-01-09,13.93,14.6,13.93,14.25,16676,0
2015-01-12,14.27,15.935,14.1,14.91,44140,0
2015-01-13,15.13,16.28,14.9,15.045,32864,0
2015-01-14,14.58,15.4,14.41,15.13,29177,0
2015-01-15,15,16,14.97,15.88,42806,0
2015-01-16,16.2,16.37,15.72,15.8,35524,0
2015-01-20,15.67,16.05,15.251,15.67,37151,0
2015-01-21,15.6,15.84,14.88,15.297,48121,0
2015-01-22,15.14,16.2,15.04,15.07,15570,0
2015-01-23,15.4,15.44,14.88,15.44,6342,0
2015-01-26,15.03,15.34,14.95,15.29,13699,0
2015-01-27,15.096,15.84,15.09,15.52,12650,0
2015-01-28,15.65,15.65,14.91,14.93,7270,0
2015-01-29,15.5,15.75,15,15.5,11149,0
2015-01-30,15.46,15.46,15.02,15.02,4405,0
2015-02-02,15.08,15.19,14.533,14.81,15313,0
2015-02-03,15,15,14.7,14.95,5219,0
2015-02-04,14.5,14.67,14.45,14.46,11363,0
2015-02-05,14.74,15.47,14.63,15.16,6837,0
2015-02-06,15.01,15.37,15.01,15.18,5748,0
2015-02-09,14.68,14.98,14.5,14.5,16131,0
2015-02-10,12.79,12.91,12.3,12.52,655129,0
2015-02-11,12.76,12.85,12.54,12.69,145571,0
2015-02-12,12.85,12.9,12.61,12.65,49697,0
2015-02-13,12.65,12.69,12.49,12.69,27881,0
2015-02-17,12.9,13.2,12.71,13.19,49224,0
2015-02-18,13.26,13.42,12.76,13.26,48060,0
2015-02-19,13.16,13.17,12.71,12.92,22054,0
2015-02-20,12.95,13.04,12.8,13.01,11282,0
2015-02-23,13.2,13.2,12.9,12.96,18614,0
2015-02-24,13.14,13.48,13.06,13.23,41471,0
2015-02-25,13.3,13.474,13.3,13.36,16166,0
2015-02-26,13.68,14.56,13.68,14.05,37069,0
2015-02-27,13.734,14.57,13.726,14.17,9260,0
2015-03-02,14.15,14.78,14.15,14.52,29000,0
2015-03-03,14.6,14.6,13.57,14.19,17900,0
2015-03-04,14.32,14.35,13.1,14.2,9700,0
2015-03-05,13.02,14.85,13.02,14.24,30100,0
2015-03-06,13.31,14.53,13.18,13.76,14800,0
2015-03-09,13.95,14.12,13.81,14.01,9700,0
2015-03-10,13.91,14,13.26,13.42,23700,0
2015-03-11,13.53,13.64,13.36,13.4,15200,0
2015-03-12,13.69,13.89,13.52,13.89,9200,0
2015-03-13,13.75,13.75,13.62,13.64,900,0
2015-03-16,13.71,13.71,13.33,13.44,8800,0
2015-03-17,13.25,13.75,13.25,13.61,5900,0
2015-03-18,13.74,14.22,13.64,14.22,20900,0
2015-03-19,13.9,14.23,13.82,13.82,29400,0
2015-03-20,14,14.04,13.8,13.97,20000,0
2015-03-23,13.87,14.05,13.85,13.86,10300,0
2015-03-24,14.05,14.56,14.05,14.31,44100,0
2015-03-25,14.5,14.5,13.6,14.11,30900,0
2015-03-26,14.26,14.26,13.28,13.42,22700,0
2015-03-27,13.63,13.77,13.51,13.77,7000,0
2015-03-30,14.68,14.78,14.3,14.47,76600,0
2015-03-31,14.8,14.89,14.51,14.55,19600,0
2015-04-01,14.86,14.86,14.66,14.72,15800,0
2015-04-02,14.66,14.8,14.45,14.69,17500,0
2015-04-06,14.48,14.99,14.48,14.85,2500,0
2015-04-07,15,15,14.45,14.78,4029,0
2015-04-08,14.8,14.8,14.05,14.59,33600,0
2015-04-09,14.35,14.42,13.85,14.15,29055,0
2015-04-10,14.15,14.34,13.82,14.34,9000,0
2015-04-13,14.18,14.42,14.11,14.22,5600,0
2015-04-14,14.21,14.4,14.21,14.21,4800,0
2015-04-15,14.15,14.49,14,14.3,18630,0
2015-04-16,14.77,14.94,14.57,14.57,10005,0
2015-04-17,14.65,14.8,14.57,14.69,8600,0
2015-04-20,14.7,14.85,14.38,14.72,22651,0
2015-04-21,14.43,14.67,14.42,14.56,4148,0
2015-04-22,14.29,14.85,14.29,14.61,15179,0
2015-04-23,14.5,14.8,14.43,14.68,22800,0
2015-04-24,14.69,14.85,14.65,14.7,9800,0
2015-04-27,15.15,15.43,14.68,14.84,30900,0
2015-04-28,14.95,14.95,14.6,14.63,5100,0
2015-04-29,14.67,14.72,14.5,14.5,8300,0
2015-04-30,14.6,14.69,14.45,14.51,10300,0
2015-05-01,14.69,14.7,14.48,14.48,10000,0
2015-05-04,14.5,14.57,14.5,14.57,1200,0
2015-05-05,14.5,14.85,13.55,14.55,35800,0
2015-05-06,14.39,14.55,13.81,14.03,35622,0
2015-05-07,14.26,14.91,14.21,14.68,30655,0
2015-05-08,14.8,14.8,14.51,14.76,12300,0
2015-05-11,14.93,15,14.48,14.83,24700,0
2015-05-12,15,15.118,14.697,15,46926,0
2015-05-13,15.01,16.4,15,15.69,136500,0
2015-05-14,15.86,16,15.55,15.84,36100,0
2015-05-15,15.8,16,15.635,15.9,21472,0
2015-05-18,15.72,15.767,15,15.61,36288,0
2015-05-19,15.55,16.2,15.55,15.76,34800,0
2015-05-20,15.9,16.06,15.71,15.9,23600,0
2015-05-21,15.77,16.25,15.55,16.17,49000,0
2015-05-22,16.23,16.35,15.95,16,23100,0
2015-05-26,16,16,15.877,15.91,16187,0
2015-05-27,15.91,16.1,15.85,15.98,38500,0
2015-05-28,15.87,16.25,15.83,15.96,43391,0
2015-05-29,15.99,17,15.99,16.25,55400,0
2015-06-01,16.54,16.8,15.8,16,61186,0
2015-06-02,15.81,16.023,15.7,15.71,28143,0
2015-06-03,15.81,16.7,15.81,16.39,98300,0
2015-06-04,16.06,17.01,16,16.6,71700,0
2015-06-05,16.5,16.9,16.33,16.47,26500,0
2015-06-08,16.36,16.95,15.98,16.59,79600,0
2015-06-09,16.05,16.935,16.05,16.2,49936,0
2015-06-10,16.4,17.35,16.36,16.405,119869,0
2015-06-11,16.5,16.77,16.11,16.21,61235,0
2015-06-12,16.28,16.7,16.2,16.46,43800,0
2015-06-15,21.14,22.22,18.52,19.07,1387400,0
2015-06-16,19.65,20.1,19.17,19.79,202800,0
2015-06-17,20.35,20.85,19.02,19.61,184000,0
2015-06-18,19.54,19.79,19.25,19.43,88600,0
2015-06-19,19.25,19.56,17.35,18.64,214900,0
2015-06-22,18.65,18.65,17.51,17.65,124700,0
2015-06-23,17.55,17.96,17,17.8,85578,0
2015-06-24,17.83,20.19,17.83,19.36,137900,0
2015-06-25,19.35,20,18.27,18.48,95400,0
2015-06-26,18.5,19.21,18.21,18.4,38900,0
2015-06-29,18.28,18.28,17.02,17.63,105100,0
2015-06-30,17.82,18.2,17.23,17.61,37739,0
2015-07-01,18.37,18.37,17.66,17.81,56300,0
2015-07-02,17.6,17.93,17.27,17.52,10200,0
2015-07-06,17.73,17.88,17.55,17.55,23700,0
2015-07-07,17.76,18.6,17.55,18.36,164100,0
2015-07-08,18.4,18.54,17.65,17.71,42900,0
2015-07-09,18.09,18.74,18.01,18.35,48200,0
2015-07-10,18.46,18.75,18.39,18.46,29500,0
2015-07-13,18.7,19.05,18.27,18.3,60100,0
2015-07-14,18.1,18.15,17.56,17.68,70470,0
2015-07-15,17.55,17.64,16.7,17.02,147054,0
2015-07-16,17.52,18.62,17.52,18.19,91400,0
2015-07-17,16.35,16.75,16.25,16.25,1004500,0
2015-07-20,16.47,16.49,16.22,16.22,275900,0
2015-07-21,16.46,16.9,16.25,16.76,261000,0
2015-07-22,16.92,17.65,16.61,17.35,103600,0
2015-07-23,17.36,17.48,16.61,16.66,120200,0
2015-07-24,16.8,17.09,16.51,16.88,60500,0
2015-07-27,16.92,16.94,16.02,16.3,76200,0
2015-07-28,16.41,16.41,15.25,15.41,120200,0
2015-07-29,15.56,15.63,14.53,14.81,111200,0
2015-07-30,14.98,14.98,14.1,14.9,166100,0
2015-07-31,14.78,15.2,14.61,14.82,39400,0
2015-08-03,15.07,15.36,14.26,14.63,49747,0
2015-08-04,14.58,14.67,14.16,14.35,86200,0
2015-08-05,14.29,14.52,13.92,14.07,87700,0
2015-08-06,14.07,14.25,13.03,13.61,62574,0
2015-08-07,13.52,13.9,13.27,13.66,39400,0
2015-08-10,13.69,13.94,13.66,13.78,26400,0
2015-08-11,13.74,13.746,12.37,13.15,75502,0
2015-08-12,13.1,13.29,12.81,13.07,57900,0
2015-08-13,13.31,14.09,13.29,13.7,77000,0
2015-08-14,13.63,13.99,13.6,13.8,45200,0
2015-08-17,14.18,14.32,13.85,14.18,72300,0
2015-08-18,14.37,14.51,14.08,14.3,34300,0
2015-08-19,14.12,14.12,13.59,13.73,70500,0
2015-08-20,13.51,13.81,13.35,13.78,60200,0
2015-08-21,13.75,13.77,13.01,13.18,49000,0
2015-08-24,11.5,12.62,11.121,12.16,110393,0
2015-08-25,12.76,13.37,12.53,12.72,56100,0
2015-08-26,12.84,12.91,12.25,12.55,71300,0
2015-08-27,12.76,12.98,12.61,12.92,33800,0
2015-08-28,12.8,13.08,12.75,12.77,9500,0
2015-08-31,12.91,13,12.61,12.88,27700,0
2015-09-01,12.9,12.9,12.59,12.78,10900,0
2015-09-02,12.95,13,12.55,12.9,27200,0
2015-09-03,12.89,13.18,12.33,13.18,43300,0
2015-09-04,12.01,13.07,12.01,12.97,28700,0
2015-09-08,13.87,13.95,13.27,13.65,44400,0
2015-09-09,13.78,13.93,13.2,13.32,77300,0
2015-09-10,13.8,13.85,13.2,13.85,57081,0
2015-09-11,14.44,14.58,14,14.47,33200,0
2015-09-14,14.6,15.54,14.6,15.28,67000,0
2015-09-15,15.4,15.4,14.82,14.88,28300,0
2015-09-16,14.78,15.26,14.6,15.25,32600,0
2015-09-17,15.09,15.31,15.03,15.21,13161,0
2015-09-18,15.2,15.35,15.03,15.2,19100,0
2015-09-21,15.18,15.6,14.5,14.65,50800,0
2015-09-22,14.57,14.65,13.47,13.48,44600,0
2015-09-23,14.02,14.41,13.65,13.85,17100,0
2015-09-24,13.86,14.33,13.2,14.33,18374,0
2015-09-25,14.19,14.19,13.1,13.25,51500,0
2015-09-28,13.25,13.41,12.4,12.79,77854,0
2015-09-29,13.21,13.21,12.66,12.82,66800,0
2015-09-30,12.91,13.1,12.8,12.91,41200,0
2015-10-01,12.92,13.01,12.7,12.78,32900,0
2015-10-02,12.77,12.77,12.55,12.55,21300,0
2015-10-05,12.88,13.05,12.8,12.88,67318,0
2015-10-06,12.8,12.85,12.05,12.36,56000,0
2015-10-07,12.64,12.83,12.39,12.6,21800,0
2015-10-08,12.6,12.6,12.25,12.27,24200,0
2015-10-09,12.31,13.24,12.31,12.8,37700,0
2015-10-12,12.55,12.82,12.55,12.63,13476,0
2015-10-13,12.4,12.75,12.2,12.2,17000,0
2015-10-14,12.49,12.59,12.15,12.15,41900,0
2015-10-15,12.39,13,12.34,12.93,36500,0
2015-10-16,13,13.06,12.56,12.96,15800,0
2015-10-19,12.92,13.5,12.92,13.44,39300,0
2015-10-20,13.49,14.2,13.14,13.72,39408,0
2015-10-21,13.7,13.7,12.86,12.99,46800,0
2015-10-22,12.99,12.99,11.63,11.77,60500,0
2015-10-23,11.93,12.5,11.82,12.47,26500,0
2015-10-26,12.64,13.06,12.47,12.54,47400,0
2015-10-27,12.5,13.02,12.31,12.43,30700,0
2015-10-28,12.35,12.48,12,12.22,58000,0
2015-10-29,11.93,12,11.06,11.49,46400,0
2015-10-30,11.47,11.87,11.01,11.31,19600,0
2015-11-02,11.2,11.5,11.08,11.49,54204,0
2015-11-03,11.49,11.6,11.26,11.35,20600,0
2015-11-04,11.39,11.6,11.28,11.35,53463,0
2015-11-05,11.5,11.56,11.03,11.05,21600,0
2015-11-06,11.06,11.22,10.85,11.2,36500,0
2015-11-09,11.85,11.9,11.51,11.9,45354,0
2015-11-10,13.4,13.68,12.92,13.17,149200,0
2015-11-11,13.92,13.92,13.51,13.59,49100,0
2015-11-12,13.88,13.88,12.65,13.16,44900,0
2015-11-13,13.16,13.87,13.16,13.46,29100,0
2015-11-16,13.78,13.79,13.27,13.7,23200,0
2015-11-17,13.7,13.88,13.34,13.34,18500,0
2015-11-18,13.66,13.66,12.91,13.11,43100,0
2015-11-19,13.06,13.09,12.5,12.58,36900,0
2015-11-20,12.55,12.57,12.4,12.54,26000,0
2015-11-23,12.48,12.48,12.07,12.36,13200,0
2015-11-24,12.05,12.26,11.64,12.09,32400,0
2015-11-25,12.71,12.8,12.29,12.68,47600,0
2015-11-27,12.53,12.74,12.45,12.69,2900,0
2015-11-30,12.84,13.06,12.57,12.99,50900,0
2015-12-01,13.13,13.13,12.62,12.9,17406,0
2015-12-02,12.87,12.99,12.33,12.69,30360,0
2015-12-03,12.67,12.81,12.33,12.52,16454,0
2015-12-04,12.42,12.93,12.42,12.79,35100,0
2015-12-07,12.7,12.9,12.31,12.88,17900,0
2015-12-08,12.45,12.73,11.934,12.73,24961,0
2015-12-09,12.44,12.65,12.28,12.38,9900,0
2015-12-10,12.36,12.87,12.33,12.64,126500,0
2015-12-11,12.84,12.96,11.91,12.27,15700,0
2015-12-14,12.39,12.39,11.93,11.93,12721,0
2015-12-15,12.24,12.24,11.71,12.01,23600,0
2015-12-16,12.09,12.88,11.98,12.36,19500,0
2015-12-17,12.35,12.79,11.96,12.18,14900,0
2015-12-18,12.25,12.25,11.78,11.99,17900,0
2015-12-21,11.77,11.87,11.61,11.64,21400,0
2015-12-22,11.74,11.755,11.51,11.7,13230,0
2015-12-23,11.89,11.95,11.65,11.93,37100,0
2015-12-24,11.85,11.91,11.7,11.91,21134,0
2015-12-28,11.85,12,11.617,11.75,21440,0
2015-12-29,11.94,12.31,11.6,12.23,56034,0
2015-12-30,12.43,12.72,12.35,12.64,73107,0
2015-12-31,12.82,12.88,12.6,12.84,23297,0
2016-01-04,12.58,12.62,12.22,12.22,30098,0
2016-01-05,12.79,12.8299,12.5084,12.61,4646,0
2016-01-06,12.46,12.5346,12.3113,12.45,4582,0
2016-01-07,11.9,11.955,11.44,11.6,22541,0
2016-01-08,11.72,12.06,11.44,11.64,17914,0
2016-01-11,11.76,11.82,11.3,11.49,19873,0
2016-01-12,11.54,11.69,10.57,11.11,26679,0
2016-01-13,11.26,12.1,10.26,10.39,16703,0
2016-01-14,10.46,10.785,10.061,10.31,27813,0
2016-01-15,10.1,10.2,9.5,10.04,17170,0
2016-01-19,10.28,10.28,9.76,10.21,28900,0
2016-01-20,9.69,10.17,9.57,10.13,37826,0
2016-01-21,9.99,10.13,9.85,9.99,15641,0
2016-01-22,10,10.05,9.84,9.99,34249,0
2016-01-25,10.04,10.05,9.91,10,13500,0
2016-01-26,9.86,10.0177,9.85,9.99,26210,0
2016-01-27,9.862,9.9873,9.8433,9.86,3719,0
2016-01-28,9.94,9.94,9.7499,9.7499,15270,0
2016-01-29,9.68,9.9,9.65,9.9,12612,0
2016-02-01,9.78,9.81,9.1,9.23,48151,0
2016-02-02,9.2,9.2,8.31,8.35,68028,0
2016-02-03,8.68,8.8078,8.55,8.64,20856,0
2016-02-04,8.89,8.89,8.59,8.65,6674,0
2016-02-05,8.87,8.87,8.45,8.52,10585,0
2016-02-08,8.8,8.8,8.1,8.21,17488,0
2016-02-09,8.23,8.624,8.23,8.44,17240,0
2016-02-10,8.6,8.8348,8.5002,8.715,15349,0
2016-02-11,8.83,8.83,8.41,8.6,37915,0
2016-02-12,8.59,8.89,8.53,8.75,4597,0
2016-02-16,8.96,9.02,8.76,8.98,7122,0
2016-02-17,9.2,9.36,9.13,9.15,22252,0
2016-02-18,9.57,9.57,9.36,9.43,18134,0
2016-02-19,9.8499,9.8499,9.36,9.36,12237,0
2016-02-22,9.54,9.54,9.37,9.37,2438,0
2016-02-23,9.45,9.54,9.36,9.54,16557,0
2016-02-24,9.42,9.42,9.2501,9.38,18724,0
2016-02-25,9.1031,9.36,9.1001,9.35,16232,0
2016-02-26,9.348,9.66,9.348,9.54,11945,0
2016-02-29,9.73,9.8101,9.557,9.695,16377,0
2016-03-01,10,10.03,9.81,10.01,30431,0
2016-03-02,9.98,10.6,9.96,10.24,24058,0
2016-03-03,10.54,10.63,10.37,10.37,5396,0
2016-03-04,10.54,10.96,10.54,10.72,5680,0
2016-03-07,11.13,11.44,10.92,11.44,8659,0
2016-03-08,12.9,12.91,12,12.28,63532,0
2016-03-09,12.14,12.14,11.695,11.86,12763,0
2016-03-10,11.87,11.89,10.875,11.3599,38220,0
2016-03-11,11.43,11.91,11.43,11.91,14492,0
2016-03-14,11.915,12.5,11.59,12.24,19032,0
2016-03-15,12.2,12.329,12.1,12.15,16241,0
2016-03-16,12.03,12.38,11.99,12.18,11555,0
2016-03-17,12.22,12.26,11.73,12.05,10415,0
2016-03-18,12.09,12.09,11.67,11.8,33815,0
2016-03-21,11.64,11.7899,11.5,11.63,6269,0
2016-03-22,11.54,11.71,11.45,11.58,3652,0
2016-03-23,11.305,11.52,11.07,11.31,21233,0
2016-03-24,10.9999,11.45,10.9999,11.41,4790,0
2016-03-28,11.31,11.55,11.3,11.55,4740,0
2016-03-29,11.74,12.13,11.18,12.12,24931,0
2016-03-30,12.15,12.2,11.68,11.94,52000,0
2016-03-31,12.03,12.25,11.35,12.25,46483,0
2016-04-01,12.03,12.25,11.5,12.16,14723,0
2016-04-04,12.31,12.51,12.3,12.38,48732,0
2016-04-05,12.31,12.6499,11.99,12.33,44688,0
2016-04-06,12.46,12.4999,12.095,12.415,24076,0
2016-04-07,12.5,12.72,12.41,12.49,22324,0
2016-04-08,12.4,12.5,12.1,12.1,8928,0
2016-04-11,12.24,12.54,12.05,12.05,10607,0
2016-04-12,12.08,12.27,11.89,12.02,8667,0
2016-04-13,12.155,12.53,12.02,12.3,14167,0
2016-04-14,12.36,12.669,12.36,12.65,19851,0
2016-04-15,12.55,13.1899,12.55,12.95,47664,0
2016-04-18,13.34,13.95,12.81,13.79,57845,0
2016-04-19,13.84,14.15,13.76,13.76,34419,0
2016-04-20,13.82,14.08,13.4,13.41,20580,0
2016-04-21,13.42,13.49,12.99,13.0367,15676,0
2016-04-22,13,13.325,12.97,13.24,11491,0
2016-04-25,13.23,13.23,13.08,13.08,1220,0
2016-04-26,13.08,13.08,12.81,12.88,16331,0
2016-04-27,12.81,12.9,12.54,12.76,8893,0
2016-04-28,13.17,13.17,12.6601,13.0499,1870,0
2016-04-29,12.99,13,12.74,12.82,3977,0
2016-05-02,12.74,13.71,12.63,12.68,13313,0
2016-05-03,12.61,12.61,10.54,12.4,38151,0
2016-05-04,12.35,12.59,12.31,12.48,10013,0
2016-05-05,12.3995,12.83,12.31,12.31,6997,0
2016-05-06,12.43,12.59,11.05,12.05,24515,0
2016-05-09,12.03,12.1364,11.6,11.86,11950,0
2016-05-10,11.94,11.94,11.47,11.83,8325,0
2016-05-11,10.01,11.8199,10.01,11.59,5779,0
2016-05-12,11.3,11.88,10.59,10.84,26816,0
2016-05-13,10.48,11.04,10.48,10.88,13402,0
2016-05-16,10.98,11.04,10.86,10.92,5877,0
2016-05-17,11.05,11.15,10.77,10.81,5799,0
2016-05-18,10.87,11.3739,10.87,11.18,7268,0
2016-05-19,11.0716,11.28,10.6501,10.89,15813,0
2016-05-20,11.2,11.251,11,11.1825,13933,0
2016-05-23,11.07,11.17,10.75,10.88,10526,0
2016-05-24,10.88,10.99,10.77,10.99,6172,0
2016-05-25,10.83,11.05,10.83,10.99,4100,0
2016-05-26,10.96,11.11,10.85,10.98,8773,0
2016-05-27,11.4,11.45,10.96,11.02,4910,0
2016-05-31,11.05,11.05,10.93,10.94,9721,0
2016-06-01,10.86,11.105,10.76,10.82,8454,0
2016-06-02,10.88,11.18,10.88,11.126,4535,0
2016-06-03,11.1,11.18,10.85,10.99,6399,0
2016-06-06,10.88,11,10.88,10.98,3859,0
2016-06-07,10.98,10.9895,10.5099,10.78,5420,0
2016-06-08,10.77,10.89,10.71,10.89,1100,0
2016-06-09,10.8,10.854,10.67,10.7799,4140,0
2016-06-10,10.7705,10.85,10.55,10.58,5308,0
2016-06-13,10.5501,10.7771,10.18,10.21,8027,0
2016-06-14,10.23,10.3,10,10.04,14669,0
2016-06-15,10,10.23,10,10,11462,0
2016-06-16,10.1,10.93,10,10.93,12855,0
2016-06-17,10.354,10.4,10.01,10.1,11037,0
2016-06-20,10.3,10.455,10.11,10.12,11473,0
2016-06-21,10.83,10.92,10.2,10.38,27869,0
2016-06-22,10.6292,10.78,10.4,10.7199,11921,0
2016-06-23,10.68,11.0245,10.18,10.87,432670,0
2016-06-24,10.5,10.84,10.3101,10.59,11946,0
2016-06-27,10.29,10.29,10,10.02,12203,0
2016-06-28,10.25,10.426,10.18,10.4,2881,0
2016-06-29,10.32,10.6,10.32,10.58,3101,0
2016-06-30,10.69,10.8382,10.51,10.74,2887,0
2016-07-01,10.9,10.9,10.83,10.85,453,0
2016-07-05,11.02,11.28,10.8008,10.8008,2333,0
2016-07-06,10.79,10.98,10.79,10.96,2251,0
2016-07-07,10.99,11.06,10.8346,10.95,2482,0
2016-07-08,10.96,11.35,10.92,11.3,7419,0
2016-07-11,12.25,12.25,11.4,11.75,66269,0
2016-07-12,11.99,11.99,11.5,11.7599,17527,0
2016-07-13,11.62,12.24,11.48,11.55,21990,0
2016-07-14,11.6,11.6,11.37,11.55,8183,0
2016-07-15,11.35,11.8001,11.33,11.54,12573,0
2016-07-18,11.85,11.94,11.512,11.74,16957,0
2016-07-19,11.7401,11.76,11.4,11.5,3803,0
2016-07-20,11.66,11.92,11.66,11.899,10054,0
2016-07-21,11.94,12.2,11.695,11.75,38764,0
2016-07-22,11.89,12.25,11.8,12.14,37070,0
2016-07-25,12.25,12.54,12.1001,12.3,64553,0
2016-07-26,12.7,12.8,12.35,12.46,57877,0
2016-07-27,12.58,12.71,12.19,12.4,63258,0
2016-07-28,12.4,12.7,12.13,12.7,25230,0
2016-07-29,12.7,13.13,12.4847,13.13,26290,0
2016-08-01,13.65,14.949,13.5,14.55,221592,0
2016-08-02,14.38,15,14.14,14.72,130173,0
2016-08-03,14.51,15.35,14.43,15.31,99729,0
2016-08-04,15.3,16.54,15.3,16.29,136047,0
2016-08-05,16.36,16.36,16.0265,16.0694,41125,0
2016-08-08,15.85,15.85,15.19,15.34,65365,0
2016-08-09,14.74,14.85,14.28,14.55,71154,0
2016-08-10,14.3,15.2,14.2468,14.69,58271,0
2016-08-11,14.9,15.69,14.9,15.52,44936,0
2016-08-12,15.61,15.9899,15.48,15.69,54621,0
2016-08-15,15.6,15.69,15,15.37,24248,0
2016-08-16,15.31,15.45,15.09,15.32,31367,0
2016-08-17,15.21,15.69,15.03,15.625,16630,0
2016-08-18,15.75,15.9,15.51,15.61,23953,0
2016-08-19,15.65,15.93,15.5,15.52,15812,0
2016-08-22,15.46,15.65,15.3405,15.36,23802,0
2016-08-23,15.5,15.83,15.2601,15.4,19880,0
2016-08-24,15.29,15.54,14.82,14.95,24316,0
2016-08-25,15.07,15.32,14.89,14.919,26657,0
2016-08-26,15,15,14.55,14.8,20144,0
2016-08-29,14.99,14.99,14.63,14.8901,18414,0
2016-08-30,15.02,15.3199,14.85,15,13168,0
2016-08-31,14.93,15.15,14.8,14.97,16736,0
2016-09-01,15.3,15.42,14.7,14.88,18473,0
2016-09-02,14.8,15.1337,14.6,15.11,11057,0
2016-09-06,15.35,15.52,15.001,15.23,19637,0
2016-09-07,15.21,15.38,15.1,15.24,12692,0
2016-09-08,15.2,15.39,15.03,15.03,20614,0
2016-09-09,15.0289,15.0289,14.56,14.74,15656,0
2016-09-12,14.21,15.1384,14.21,15.02,21274,0
2016-09-13,14.72,14.9997,14.66,14.67,18246,0
2016-09-14,14.81,15.35,14.715,14.87,13851,0
2016-09-15,14.9,15.0821,14.68,14.7656,9491,0
2016-09-16,14.65,15.07,14.6,14.6297,17115,0
2016-09-19,14.75,14.841,14.5416,14.63,16265,0
2016-09-20,14.59,14.9,14.59,14.725,15719,0
2016-09-21,14.99,15,14.5,14.69,21010,0
2016-09-22,14.93,15.269,14.41,14.77,34885,0
2016-09-23,14.79,14.91,14.6,14.78,12029,0
2016-09-26,14.71,14.83,14.5,14.58,10479,0
2016-09-27,14.7,14.83,14.51,14.69,49710,0
2016-09-28,14.75,15.13,14.655,14.74,92729,0
2016-09-29,14.76,14.76,14.02,14.1,24448,0
2016-09-30,14.16,14.16,13.42,13.89,73188,0
2016-10-03,13.85,14.4,13.81,14.07,64651,0
2016-10-04,13.98,14.1236,13.95,13.98,11758,0
2016-10-05,13.98,14.0743,13.3,13.31,56771,0
2016-10-06,13.65,14.09,13.65,13.79,72388,0
2016-10-07,14,14.2,13.52,13.79,32801,0
2016-10-10,14.36,14.74,14.06,14.47,52408,0
2016-10-11,14.48,14.649,13.88,14.03,26731,0
2016-10-12,14.03,14.5,13.91,14.2709,12408,0
2016-10-13,14.05,14.26,13.9694,14.04,26275,0
2016-10-14,14.06,14.19,13.5,13.53,52102,0
2016-10-17,13.75,13.75,13.51,13.61,18015,0
2016-10-18,13.7,13.84,13.62,13.72,16744,0
2016-10-19,13.7,13.82,13.609,13.78,11286,0
2016-10-20,13.78,13.78,13.6122,13.71,4500,0
2016-10-21,13.73,13.76,13.55,13.76,11155,0
2016-10-24,13.6,13.75,13.6,13.68,12770,0
2016-10-25,13.77,14.22,13.13,13.49,77349,0
2016-10-26,13.3,13.3,12.82,13.03,40039,0
2016-10-27,13.04,13.07,12.5,12.5,28634,0
2016-10-28,12.58,12.58,11.75,12.12,41063,0
2016-10-31,12.29,12.3,11.525,11.92,31779,0
2016-11-01,12,12,11.28,11.69,64871,0
2016-11-02,11.68,12.23,11.68,11.99,217100,0
2016-11-03,12.18,12.54,11.51,11.56,59274,0
2016-11-04,11.61,12.58,10.51,11.32,69050,0
2016-11-07,11.65,11.84,11.35,11.76,31347,0
2016-11-08,11.57,11.88,11.48,11.84,28211,0
2016-11-09,11.73,12.61,11.73,12.19,113742,0
2016-11-10,12.19,12.6522,11.9399,11.99,30236,0
2016-11-11,11.88,12.23,11.73,11.99,39827,0
2016-11-14,11.8,11.82,11.31,11.31,30453,0
2016-11-15,11.42,12,11.32,11.51,57147,0
2016-11-16,11.43,11.98,11.27,11.36,51860,0
2016-11-17,11.53,11.79,11.36,11.43,33878,0
2016-11-18,11.55,11.79,11.45,11.49,15705,0
2016-11-21,11.4059,11.5999,11.36,11.41,17441,0
2016-11-22,11.4,11.41,11.25,11.26,15958,0
2016-11-23,11.27,11.63,11.11,11.44,41154,0
2016-11-25,11.58,11.75,11.2623,11.55,49026,0
2016-11-28,11.39,11.49,11.36,11.4059,6707,0
2016-11-29,11.45,11.5,11.25,11.25,17709,0
2016-11-30,11.29,11.3408,10.76,10.91,103422,0
2016-12-01,10.98,12.09,10.5,11.09,118458,0
2016-12-02,11.04,11.17,11.01,11.16,9341,0
2016-12-05,11.09,11.33,10.82,11.18,31446,0
2016-12-06,11.26,11.44,10.59,11.37,46243,0
2016-12-07,11.45,11.5,10.651,11.28,30029,0
2016-12-08,11.44,11.5499,10.86,11.29,26986,0
2016-12-09,11.11,11.67,11.0476,11.33,12145,0
2016-12-12,11.8,11.8514,11.15,11.35,28545,0
2016-12-13,11.4,11.64,11.31,11.33,30977,0
2016-12-14,11.6,11.99,11.3,11.3,26273,0
2016-12-15,11.25,11.4,11.0798,11.29,12590,0
2016-12-16,11.23,11.54,11.05,11.2,87472,0
2016-12-19,11.09,11.54,10.7,10.71,29804,0
2016-12-20,10.85,11.17,10.67,10.8001,41976,0
2016-12-21,9.5,9.86,9.5,9.69,535875,0
2016-12-22,9.81,9.86,9.56,9.65,252925,0
2016-12-23,9.75,10.25,9.75,10.2,95262,0
2016-12-27,10.35,10.35,10.2,10.25,131815,0
2016-12-28,10.3,10.35,10.22,10.32,101419,0
2016-12-29,10.37,10.73,10.31,10.4,63268,0
2016-12-30,10.48,10.72,10.3647,10.46,27098,0
2017-01-03,10.82,11,10.37,10.4,126850,0
2017-01-04,10.51,10.79,10.5,10.56,94794,0
2017-01-05,10.64,10.78,10.58,10.59,59317,0
2017-01-06,10.6,11.13,10.6,10.88,43796,0
2017-01-09,11.03,11.05,10.36,10.57,129486,0
2017-01-10,10.46,10.54,10.22,10.45,100312,0
2017-01-11,10.66,10.7,10.5,10.55,96924,0
2017-01-12,10.5,10.76,10.32,10.45,70616,0
2017-01-13,10.4,10.615,10.4,10.54,51300,0
2017-01-17,10.64,10.64,10.22,10.35,81271,0
2017-01-18,10.35,10.44,10.22,10.25,37943,0
2017-01-19,10.27,10.27,10.1,10.15,73475,0
2017-01-20,10.25,10.29,10.18,10.22,18057,0
2017-01-23,10.1,10.15,10,10.01,106063,0
2017-01-24,10,10.01,9.3736,9.76,67268,0
2017-01-25,9.31,9.75,9.15,9.62,96121,0
2017-01-26,9.54,10.3899,9.51,10.2,79212,0
2017-01-27,10.25,10.25,9.781,9.85,49857,0
2017-01-30,9.79,10,9.53,9.65,35623,0
2017-01-31,9.69,9.83,9.56,9.77,104277,0
2017-02-01,9.75,9.88,9.6,9.68,21629,0
2017-02-02,9.68,9.91,9.41,9.41,32074,0
2017-02-03,9.58,9.8791,9.45,9.75,60081,0
2017-02-06,9.95,10.08,9.7,9.95,85277,0
2017-02-07,10.13,10.174,9.73,9.85,60571,0
2017-02-08,9.85,9.9,9.58,9.81,35440,0
2017-02-09,9.85,9.97,9.32,9.33,76306,0
2017-02-10,9.4,9.7299,9.05,9.54,52352,0
2017-02-13,9.82,9.82,9.6,9.71,74560,0
2017-02-14,9.69,9.745,9.63,9.68,22840,0
2017-02-15,9.59,10.09,9.5,9.72,101629,0
2017-02-16,9.58,9.9599,9.54,9.81,60076,0
2017-02-17,9.66,9.9,9.65,9.88,71246,0
2017-02-21,9.96,10,9.6191,9.63,31653,0
2017-02-22,9.62,9.62,9.38,9.42,52718,0
2017-02-23,9.46,9.6,8.775,9.3,83899,0
2017-02-24,9.27,9.43,8.88,9.43,26673,0
2017-02-27,9.43,9.56,9.28,9.32,67076,0
2017-02-28,9.38,9.739,9.3,9.59,34676,0
2017-03-01,9.53,9.62,9.43,9.57,32028,0
2017-03-02,9.65,9.89,9.52,9.67,56551,0
2017-03-03,9.714,9.714,9.3,9.53,44518,0
2017-03-06,9.51,9.77,9.39,9.75,88714,0
2017-03-07,9.65,10.085,9.59,9.79,118168,0
2017-03-08,9.76,9.95,9.74,9.83,45982,0
2017-03-09,9.74,10.1599,9.54,10.03,89043,0
2017-03-10,10.19,10.59,10.13,10.34,165342,0
2017-03-13,10.34,10.48,10.2,10.34,133002,0
2017-03-14,10.4,10.82,10.3229,10.44,109153,0
2017-03-15,10.5,10.59,10.3,10.48,75157,0
2017-03-16,10.53,10.596,10.37,10.49,32841,0
2017-03-17,10.5,10.5,10.2,10.23,27095,0
2017-03-20,10.39,10.68,10.14,10.42,83480,0
2017-03-21,10.58,10.79,10.14,10.37,100636,0
2017-03-22,10.32,10.59,10.1052,10.3,28262,0
2017-03-23,10.25,10.595,10.22,10.36,39628,0
2017-03-24,10.4,10.645,10.34,10.47,41611,0
2017-03-27,10.43,10.5399,10.1001,10.23,67572,0
2017-03-28,10.26,10.2899,9.95,10.04,55376,0
2017-03-29,9.9,10.05,9.63,9.8,86674,0
2017-03-30,9.69,9.87,9.48,9.48,80545,0
2017-03-31,9.52,9.7599,9.35,9.64,48750,0
2017-04-03,9.61,9.85,9.4,9.51,58458,0
2017-04-04,10.05,10.4,9.72,9.74,282732,0
2017-04-05,10.22,10.24,9.3,9.71,94694,0
2017-04-06,9.73,10.05,9.55,9.72,30453,0
2017-04-07,9.79,9.99,9.3102,9.75,53341,0
2017-04-10,9.71,10.25,9.65,10.2,46621,0
2017-04-11,10.2,10.2,9.83,10,10679,0
2017-04-12,10.17,10.2,9.8067,10.12,32491,0
2017-04-13,10.11,10.19,9.81,9.86,34366,0
2017-04-17,9.77,10,9.77,9.87,9150,0
2017-04-18,9.96,10.0222,9.83,9.85,23288,0
2017-04-19,9.95,9.97,9.68,9.82,52290,0
2017-04-20,10.01,10.11,9.8248,9.97,31489,0
2017-04-21,10.04,10.6352,10.04,10.38,117837,0
2017-04-24,10.37,10.55,10.22,10.22,44259,0
2017-04-25,10.25,10.37,10.1601,10.27,19306,0
2017-04-26,10.2,10.39,10.16,10.2899,31699,0
2017-04-27,10.22,10.3999,10.16,10.19,29202,0
2017-04-28,10.28,10.35,10.02,10.06,32997,0
2017-05-01,10.02,10.08,9.69,9.75,37692,0
2017-05-02,9.73,9.97,9.73,9.77,32699,0
2017-05-03,9.9,9.9,9.621,9.79,23816,0
2017-05-04,9.62,9.79,9.62,9.71,23368,0
2017-05-05,9.71,9.8,9.62,9.65,27174,0
2017-05-08,9.7,9.74,9.5301,9.64,38602,0
2017-05-09,9.68,9.765,9.52,9.54,24495,0
2017-05-10,9.5,9.7493,9.5,9.73,15293,0
2017-05-11,9.69,10.04,9.62,9.9,54185,0
2017-05-12,9.93,9.99,9.7879,9.86,20913,0
2017-05-15,9.89,10.15,9.87,10,59110,0
2017-05-16,10.12,10.2699,9.93,10.15,68909,0
2017-05-17,10,10.14,9.84,9.96,78437,0
2017-05-18,9.85,9.96,9.81,9.93,23097,0
2017-05-19,10,10.03,9.897,9.9,31390,0
2017-05-22,9.9,10.36,9.875,10.31,107651,0
2017-05-23,10.12,10.2272,10.01,10.11,61732,0
2017-05-24,9.78,10.11,9.78,9.85,41086,0
2017-05-25,9.85,10.0392,9.81,9.9898,34799,0
2017-05-26,9.85,10,9.85,9.85,33972,0
2017-05-30,9.86,9.86,9.3,9.44,105615,0
2017-05-31,9.52,9.52,9.01,9.38,39697,0
2017-06-01,9.4,9.55,9.1501,9.235,29952,0
2017-06-02,9.2,9.56,9.15,9.36,28143,0
2017-06-05,9.21,9.39,9.05,9.34,69108,0
2017-06-06,9.22,9.3,9.15,9.21,31449,0
2017-06-07,9.24,9.35,9.14,9.17,24187,0
2017-06-08,9.16,9.39,9.15,9.31,26224,0
2017-06-09,9.32,9.54,9.2358,9.2818,48748,0
2017-06-12,9.26,9.58,9.22,9.31,45249,0
2017-06-13,9.56,9.71,9.41,9.47,21551,0
2017-06-14,10.21,10.6,9.13,9.32,592937,0
2017-06-15,9.31,9.31,9.02,9.14,142257,0
2017-06-16,9.07,9.32,8.4,8.6,170786,0
2017-06-19,8.75,9.18,8.75,9.08,92494,0
2017-06-20,9.14,9.42,9.07,9.35,65127,0
2017-06-21,9.34,9.345,9,9.14,61625,0
2017-06-22,9.06,9.24,8.95,8.96,94618,0
2017-06-23,8.96,9.09,8.7,9.08,53253,0
2017-06-26,9.05,9.06,8.76,8.89,77491,0
2017-06-27,8.86,8.96,8.8,8.8,14589,0
2017-06-28,8.82,8.89,8.7,8.77,32666,0
2017-06-29,8.69,8.7,8.41,8.44,127580,0
2017-06-30,8.46,8.87,8.4,8.6505,44247,0
2017-07-03,8.72,8.7899,8.4,8.43,49044,0
2017-07-05,8.5,8.9009,8.37,8.44,32762,0
2017-07-06,8.54,8.54,8.2,8.29,46756,0
2017-07-07,8.3928,8.45,8.35,8.36,30933,0
2017-07-10,8.48,8.51,8.21,8.21,30607,0
2017-07-11,8.28,8.3341,8.16,8.18,41088,0
2017-07-12,8.22,8.66,8.22,8.27,49369,0
2017-07-13,8.3,8.6449,8.28,8.53,39592,0
2017-07-14,8.6,8.95,8.555,8.82,75957,0
2017-07-17,8.94,9.04,8.7,8.93,61494,0
2017-07-18,8.95,9.08,8.8667,9,29675,0
2017-07-19,9.1,9.35,9.0171,9.21,49777,0
2017-07-20,9.18,9.47,9.18,9.47,55073,0
2017-07-21,9.48,9.48,9.36,9.37,32858,0
2017-07-24,9.25,10.18,9.0401,9.76,207085,0
2017-07-25,10,10.98,9.98,10.47,397426,0
2017-07-26,10.39,10.69,10.2322,10.44,122726,0
2017-07-27,10.35,10.42,9.83,9.9,117464,0
2017-07-28,9.89,10.74,9.8101,10.2,114744,0
2017-07-31,10.38,10.41,9.75,9.83,153005,0
2017-08-01,9.9,9.9,9.14,9.3,135277,0
2017-08-02,9.15,9.16,9,9.05,134970,0
2017-08-03,8.84,8.97,8.65,8.85,131932,0
2017-08-04,8.78,9.18,8.7336,9.03,52354,0
2017-08-07,9,9.0799,8.69,8.81,59051,0
2017-08-08,8.83,8.8347,8.6,8.64,36282,0
2017-08-09,8.45,8.63,8.41,8.47,39186,0
2017-08-10,8.4,8.62,8.4,8.51,72071,0
2017-08-11,8.5,8.53,8.32,8.4222,55069,0
2017-08-14,8.5,8.61,8.41,8.51,43228,0
2017-08-15,8.45,8.565,8.36,8.54,26330,0
2017-08-16,8.48,8.68,8.44,8.54,36671,0
2017-08-17,8.66,8.91,8.66,8.77,47092,0
2017-08-18,8.83,9.1,8.8,8.98,67405,0
2017-08-21,9,9.01,8.71,8.85,40960,0
2017-08-22,8.9,8.99,8.83,8.89,8261,0
2017-08-23,8.86,8.92,8.7316,8.78,20904,0
2017-08-24,8.85,8.85,8.52,8.6,26402,0
2017-08-25,8.58,8.8883,8.58,8.78,31917,0
2017-08-28,8.6963,8.72,8.51,8.52,46959,0
2017-08-29,8.56,8.56,8.265,8.36,63470,0
2017-08-30,8.42,8.49,8.35,8.4785,21704,0
2017-08-31,8.43,8.63,8.4,8.62,28363,0
2017-09-01,8.63,8.65,8.365,8.6012,32116,0
2017-09-05,8.45,8.61,8.35,8.39,32970,0
2017-09-06,8.39,8.39,8.23,8.32,60024,0
2017-09-07,8.34,8.42,8.22,8.35,44127,0
2017-09-08,8.35,8.49,8.25,8.25,32164,0
2017-09-11,8.25,8.46,8.2,8.3701,62542,0
2017-09-12,8.32,8.72,8.24,8.42,42042,0
2017-09-13,8.55,8.7,8.471,8.57,39111,0
2017-09-14,8.57,8.61,8.49,8.55,15507,0
2017-09-15,8.61,9.01,8.33,8.76,49649,0
2017-09-18,8.99,9.04,8.81,8.9,100463,0
2017-09-19,8.98,9.2,8.89,9.02,72357,0
2017-09-20,8.9,9.14,8.9,8.9001,56356,0
2017-09-21,8.8954,9.05,8.7747,8.96,30366,0
2017-09-22,8.99,9.2954,8.99,9.05,59190,0
2017-09-25,9.19,9.4835,9,9.05,86936,0
2017-09-26,9.15,9.71,9.0319,9.46,87361,0
2017-09-27,9.49,9.58,9.01,9.09,74106,0
2017-09-28,9.68,10.1,9.24,10.05,222376,0
2017-09-29,10.12,11,10.1,10.81,343279,0
2017-10-02,10.89,11.25,10.52,10.81,489943,0
2017-10-03,10.23,10.23,8.8,9.39,738935,0
2017-10-04,9.7,10,9.5,9.73,233207,0
2017-10-05,9.66,10.05,9.66,9.9,134972,0
2017-10-06,10.1,10.1,9.571,9.58,126288,0
2017-10-09,9.5,9.87,9.0491,9.31,157829,0
2017-10-10,9.41,9.49,9.17,9.25,56564,0
2017-10-11,9.21,9.5,9.1,9.2,65360,0
2017-10-12,9.33,9.45,9.02,9.1219,56138,0
2017-10-13,9.07,9.17,8.85,9.06,100509,0
2017-10-16,9.26,9.28,8.9,9.01,117705,0
2017-10-17,8.99,9.05,8.8,8.85,53576,0
2017-10-18,8.81,8.93,8.52,8.71,80067,0
2017-10-19,8.68,8.93,8.61,8.78,70326,0
2017-10-20,9.49,9.5885,9,9.25,179185,0
2017-10-23,9.32,9.3294,9,9.11,55789,0
2017-10-24,9.18,9.18,8.9,9.05,47699,0
2017-10-25,9.08,9.08,8.91,9.03,51609,0
2017-10-26,9.1,9.15,8.91,8.98,63353,0
2017-10-27,9.01,9.21,8.97,9.04,26289,0
2017-10-30,9,9.25,8.92,8.97,44658,0
2017-10-31,8.965,9,8.76,8.92,52477,0
2017-11-01,9.2,9.2,8.85,8.9,50498,0
2017-11-02,8.85,8.925,8.6935,8.85,26091,0
2017-11-03,8.78,8.84,8.75,8.79,21119,0
2017-11-06,8.6,8.6909,8.27,8.299,183153,0
2017-11-07,8.15,8.15,7.3549,7.5,370520,0
2017-11-08,5.51,5.59,5.17,5.28,2259415,0
2017-11-09,5.21,5.49,5.17,5.37,383621,0
2017-11-10,5.45,5.45,5.25,5.35,210180,0
