Date,Open,High,Low,Close,Volume,OpenInt
2013-05-09,12.5,12.79,12.1,12.59,3391115,0
2013-05-10,12.67,12.77,12.51,12.65,138052,0
2013-05-13,12.5,13.5,12.5,12.75,114069,0
2013-05-14,12.6,13.23,12.6,12.75,139927,0
2013-05-15,12.77,13.15,12.75,13.05,198331,0
2013-05-16,13.29,13.29,12.97,13,63151,0
2013-05-17,13,13.19,12.8,13.06,411049,0
2013-05-20,13.03,13.5,13,13.39,97054,0
2013-05-21,13.5,13.5,13.24,13.3,57512,0
2013-05-22,13.5,14.38,13.38,14,51868,0
2013-05-23,14,14,13.26,13.5,47296,0
2013-05-24,14.11,14.11,13.09,13.43,43945,0
2013-05-28,13.99,14.19,13.69,14.05,64281,0
2013-05-29,13.56,14.5,13.56,14,129131,0
2013-05-30,14.05,14.19,13.83,13.99,99180,0
2013-05-31,13.99,14.03,13.82,13.82,31431,0
2013-06-03,13.76,13.99,12.9,13.49,261876,0
2013-06-04,13.7,13.8,13,13.58,97995,0
2013-06-05,13.54,13.75,13.41,13.49,24977,0
2013-06-06,13.49,13.8,13.12,13.5,46225,0
2013-06-07,13.8,13.8,13.45,13.46,24345,0
2013-06-10,13.46,13.5,13,13.25,58300,0
2013-06-11,13.18,13.73,13.18,13.45,160613,0
2013-06-12,13.55,13.58,13.32,13.49,41361,0
2013-06-13,13.5,13.5,13.07,13.49,25528,0
2013-06-14,13.45,13.46,12.76,13.4,60215,0
2013-06-17,13.5,13.5,12.85,13.06,74512,0
2013-06-18,13.06,13.25,12.75,12.87,83116,0
2013-06-19,12.77,13.15,12.62,12.94,84796,0
2013-06-20,12.93,13.1,12.44,12.62,47365,0
2013-06-21,12.69,13.18,12.69,12.98,242154,0
2013-06-24,12.86,13.39,12.36,13.09,205851,0
2013-06-25,13.2,13.3,13,13.17,75971,0
2013-06-26,13.2,13.49,13.01,13.03,91107,0
2013-06-27,13.09,13.5,13.03,13.47,77485,0
2013-06-28,13.5,14.15,13.42,13.75,1199400,0
2013-07-01,13.76,14,13.47,13.7,49360,0
2013-07-02,13.77,13.79,13.5,13.73,134491,0
2013-07-03,13.67,13.78,13.62,13.7,7654,0
2013-07-05,13.43,13.8,13.43,13.72,10414,0
2013-07-08,13.61,13.63,13.4,13.49,109033,0
2013-07-09,13.6,13.6,13.315,13.52,183552,0
2013-07-10,13.57,13.6,13.45,13.49,35733,0
2013-07-11,13.57,13.57,13.2,13.31,28337,0
2013-07-12,13.38,13.38,13.16,13.2,259374,0
2013-07-15,13.08,13.23,12.155,13.13,91780,0
2013-07-16,13.07,13.18,13,13.09,24323,0
2013-07-17,13.08,13.25,11.74,13.02,18047,0
2013-07-18,13.08,13.29,13,13.13,39723,0
2013-07-19,13.08,13.25,12.978,13.142,76016,0
2013-07-22,13.11,13.23,13.08,13.1,69873,0
2013-07-23,13.1,13.13,12.7,12.83,48502,0
2013-07-24,12.83,13.03,12.83,12.89,29589,0
2013-07-25,12.96,13.3,12.96,13.26,313845,0
2013-07-26,13.16,13.45,13.15,13.32,81254,0
2013-07-29,13.3,13.32,13.14,13.245,73648,0
2013-07-30,13.35,13.35,13.2,13.33,115083,0
2013-07-31,13.35,13.46,13.25,13.38,30964,0
2013-08-01,13.46,14.165,13.46,13.99,119797,0
2013-08-02,13.96,14.05,13.78,13.96,40940,0
2013-08-05,13.99,14.08,13.9,14.01,23957,0
2013-08-06,14.01,14.09,13.56,13.76,49867,0
2013-08-07,13.66,13.8,13.45,13.59,40791,0
2013-08-08,13.61,13.665,13.52,13.65,3226,0
2013-08-09,13.68,13.74,13.55,13.6,31139,0
2013-08-12,13.56,13.86,13.3,13.35,16271,0
2013-08-13,13.37,13.45,13.14,13.22,38781,0
2013-08-14,13.2,13.39,13.2,13.26,29424,0
2013-08-15,13.25,13.25,12.9,12.97,16542,0
2013-08-16,12.95,13.3,12.95,13.11,12376,0
2013-08-19,13.1,13.24,13.01,13.09,12689,0
2013-08-20,13.13,13.25,12.95,13.02,25169,0
2013-08-21,13,13.01,12.75,12.92,84971,0
2013-08-22,12.92,13.26,12.92,13.14,3087,0
2013-08-23,13.13,13.15,13,13.11,3719,0
2013-08-26,13.16,13.16,12.95,12.96,12343,0
2013-08-27,12.86,12.96,12.65,12.87,41782,0
2013-08-28,13.86,13.905,12.64,12.83,16384,0
2013-08-29,12.7,12.98,12.7,12.95,26438,0
2013-08-30,12.95,13.09,12.95,13.05,14364,0
2013-09-03,13,13.5,12.56,13.01,119418,0
2013-09-04,13,13.13,12.95,13,69294,0
2013-09-05,13.01,13.21,12.88,13.05,40839,0
2013-09-06,13.14,13.41,12.73,12.9,31166,0
2013-09-09,12.99,12.99,12.6,12.75,20612,0
2013-09-10,12.76,12.76,12.52,12.61,141766,0
2013-09-11,12.6,12.79,12.6,12.75,88973,0
2013-09-12,12.75,12.96,12.63,12.75,144528,0
2013-09-13,12.74,12.91,12.55,12.66,75373,0
2013-09-16,12.8,12.8,12.13,12.29,22757,0
2013-09-17,12.15,12.44,12.09,12.27,213889,0
2013-09-18,12.23,12.24,12.09,12.18,160339,0
2013-09-19,12.15,12.155,11.5,11.57,77303,0
2013-09-20,11.57,11.75,11.39,11.58,603630,0
2013-09-23,11.59,12.35,11.51,12.19,234196,0
2013-09-24,12.28,13,12.28,12.75,34700,0
2013-09-25,12.65,12.8,12.36,12.5,16100,0
2013-09-26,12.55,12.86,12.27,12.8,18400,0
2013-09-27,12.73,12.78,12.65,12.76,20800,0
2013-09-30,12.7,12.95,12.61,12.89,16000,0
2013-10-01,12.76,13.05,12.7,12.98,27500,0
2013-10-02,12.94,12.96,12.73,12.9,5400,0
2013-10-03,12.75,13.1,12.75,13,42800,0
2013-10-04,12.96,13.14,12.82,13.03,69300,0
2013-10-07,13.01,13.48,12.61,12.99,29200,0
2013-10-08,12.92,13.27,12.83,13.09,27545,0
2013-10-09,12.91,13.09,12.76,13.05,31800,0
2013-10-10,13.1,13.25,12.97,13.07,93200,0
2013-10-11,13,13.4,12.81,13.39,54200,0
2013-10-14,13.33,13.33,12.99,13.23,11700,0
2013-10-15,13.08,13.13,12.89,13.1,8300,0
2013-10-16,13.12,13.38,13.04,13.15,8300,0
2013-10-17,13.39,13.39,12.85,12.95,26739,0
2013-10-18,13.11,13.42,12.86,12.96,21100,0
2013-10-21,13.01,13.49,12.94,12.98,17000,0
2013-10-22,13.09,13.09,12.82,12.84,5400,0
2013-10-23,12.87,12.97,12.66,12.97,50400,0
2013-10-24,12.96,12.96,12.09,12.19,56500,0
2013-10-25,12.09,12.09,11.74,11.88,51200,0
2013-10-28,12.32,12.35,11.8,11.97,31100,0
2013-10-29,11.97,12.16,11.82,12.08,45000,0
2013-10-30,12.51,12.75,11.99,12.05,12000,0
2013-10-31,12.13,12.74,12.13,12.51,19893,0
2013-11-01,12.5,12.78,12.25,12.54,78000,0
2013-11-04,12.67,12.67,11.75,12.54,10900,0
2013-11-05,12.5,12.5,12.17,12.49,11000,0
2013-11-06,12.5,12.5,11.87,12.07,44500,0
2013-11-07,12.07,12.16,11.35,12.01,92600,0
2013-11-08,11.97,12.27,11.97,12.18,33900,0
2013-11-11,12,12.49,11.91,12.32,135800,0
2013-11-12,12.34,12.5,12.24,12.4,4300,0
2013-11-13,12.45,12.5,12,12.36,70400,0
2013-11-14,12.32,12.41,12.21,12.29,7000,0
2013-11-15,12.25,12.38,12.14,12.35,10900,0
2013-11-18,12.45,12.45,12,12.06,24320,0
2013-11-19,12.11,12.31,12,12.18,46300,0
2013-11-20,12.25,12.28,12,12.08,6500,0
2013-11-21,12.09,12.16,11.8,11.96,90000,0
2013-11-22,12,12.29,11.86,12.16,116100,0
2013-11-25,12.12,12.15,11.97,12,38400,0
2013-11-26,12.04,12.25,12.03,12.25,16837,0
2013-11-27,12.25,12.25,12,12.15,17600,0
2013-11-29,12.15,12.189,12.111,12.15,5655,0
2013-12-02,12.05,12.17,12.05,12.05,6400,0
2013-12-03,12.15,12.15,11.95,11.96,24700,0
2013-12-04,11.95,12.04,11.95,12.01,9900,0
2013-12-05,12.05,12.05,11.95,11.98,9500,0
2013-12-06,12,12.06,11.99,12,17140,0
2013-12-09,12.07,12.1,11.95,12.03,39800,0
2013-12-10,11.98,12.07,11.91,11.95,22577,0
2013-12-11,11.92,11.97,11.67,11.7,53800,0
2013-12-12,11.7,11.93,11.6,11.79,13600,0
2013-12-13,11.77,11.9,11.68,11.78,96723,0
2013-12-16,11.71,11.89,11.68,11.7,26400,0
2013-12-17,11.73,11.79,11.56,11.72,16700,0
2013-12-18,11.72,11.75,11.58,11.69,15500,0
2013-12-19,11.69,11.73,11.5,11.53,18684,0
2013-12-20,11.53,11.79,11.52,11.65,100482,0
2013-12-23,11.71,11.95,11.53,11.84,29796,0
2013-12-24,11.89,12.12,11.75,11.9,13143,0
2013-12-26,11.89,12.15,11.81,11.9,10500,0
2013-12-27,11.9,11.9,11.78,11.84,8400,0
2013-12-30,11.87,12,11.87,11.93,8500,0
2013-12-31,11.98,12,11.78,11.86,17800,0
2014-01-02,11.76,11.79,11.6,11.66,25735,0
2014-01-03,11.7,11.87,11.67,11.78,5408,0
2014-01-06,11.83,11.84,11.72,11.72,5100,0
2014-01-07,11.71,12,11.675,11.69,15943,0
2014-01-08,11.9,12.72,11.9,12.71,1062180,0
2014-01-09,13.08,14,12.98,13.43,455433,0
2014-01-10,13.4,13.5,13.14,13.26,232900,0
2014-01-13,13.42,13.83,13.14,13.37,335569,0
2014-01-14,13.48,13.6,13.06,13.43,147200,0
2014-01-15,13.56,13.74,13.39,13.5,109700,0
2014-01-16,13.75,13.75,13.39,13.42,20100,0
2014-01-17,13.45,13.54,13.42,13.45,137626,0
2014-01-21,13.5,13.75,13.36,13.66,39200,0
2014-01-22,13.66,13.7,13.44,13.56,17300,0
2014-01-23,13.71,13.72,13.35,13.48,49100,0
2014-01-24,13.39,13.65,13.3,13.6,160200,0
2014-01-27,13.9,13.9,13.36,13.48,102500,0
2014-01-28,13.43,13.64,13.31,13.6,64300,0
2014-01-29,13.47,13.75,13.34,13.65,58100,0
2014-01-30,13.9,14.19,13.82,14,415900,0
2014-01-31,13.89,13.89,13.63,13.74,89022,0
2014-02-03,13.81,14,13.41,13.53,174896,0
2014-02-04,13.77,14.256,13.25,13.99,96757,0
2014-02-05,13.99,14.03,13.76,13.94,95821,0
2014-02-06,13.94,13.94,13.36,13.9,89147,0
2014-02-07,13.97,14.22,13.81,13.84,99105,0
2014-02-10,13.6,13.767,13.57,13.68,44057,0
2014-02-11,13.8,13.8,13.68,13.74,69655,0
2014-02-12,13.75,13.75,13.44,13.51,39538,0
2014-02-13,13.45,13.65,13.26,13.54,16542,0
2014-02-14,13.56,13.712,13.51,13.51,9873,0
2014-02-18,13.31,13.65,13.29,13.5,50893,0
2014-02-19,13.58,13.62,13.35,13.6,164985,0
2014-02-20,13.65,13.66,13.3,13.38,37370,0
2014-02-21,13.33,13.58,13.08,13.45,68639,0
2014-02-24,13.68,13.8,13.18,13.64,147561,0
2014-02-25,13.74,13.77,13.49,13.55,85760,0
2014-02-26,13.54,13.79,13.54,13.65,11762,0
2014-02-27,13.65,13.77,13.538,13.65,18332,0
2014-02-28,13.7,13.97,13.55,13.91,104436,0
2014-03-03,13.88,14.08,13.811,13.98,42838,0
2014-03-04,14,14.17,13.95,14.13,135630,0
2014-03-05,14.1,14.2,14.05,14.13,242834,0
2014-03-06,13.9,14.12,13.89,14.1,5588,0
2014-03-07,14.02,14.1,13.92,14.06,27786,0
2014-03-10,13.97,14.06,13.97,14.03,32509,0
2014-03-11,14.02,14.08,13.97,14.05,15659,0
2014-03-12,14,14.15,13.84,14.03,25227,0
2014-03-13,14.08,14.1,14,14.01,24220,0
2014-03-14,14,14.1,14,14.04,23027,0
2014-03-17,14.12,14.15,14.01,14.1,88594,0
2014-03-18,14.1,14.1,14.01,14.07,17719,0
2014-03-19,13.909,14.08,13.909,14.08,19644,0
2014-03-20,14.1,14.15,13.91,14.14,101181,0
2014-03-21,14.14,14.15,14.08,14.12,77664,0
2014-03-24,14.12,14.14,13.98,14,26502,0
2014-03-25,14.05,14.11,13.87,14.11,61821,0
2014-03-26,14.1,14.37,14,14.25,434200,0
2014-03-27,14.2,14.35,14.051,14.18,37785,0
2014-03-28,14.2,14.43,14.05,14.18,94224,0
2014-03-31,14.27,14.4,14.1,14.21,56272,0
2014-04-01,14.24,14.49,14.16,14.23,14282,0
2014-04-02,14.25,14.25,14.22,14.22,8006,0
2014-04-03,14.23,14.58,14.2,14.54,76189,0
2014-04-04,14.64,14.91,14.1,14.12,45938,0
2014-04-07,14.1,14.31,13.98,14.08,131003,0
2014-04-08,14.14,14.25,14.06,14.06,136006,0
2014-04-09,14.11,14.22,13.985,14.09,55248,0
2014-04-10,14.09,14.1,13.63,14.01,83384,0
2014-04-11,14,14.08,13.78,13.88,64022,0
2014-04-14,13.99,14.1,13.72,14.05,198434,0
2014-04-15,13.95,14.1,13.87,13.98,200590,0
2014-04-16,14.01,14.1,13.75,13.89,32057,0
2014-04-17,13.86,14.15,13.75,13.86,28436,0
2014-04-21,13.93,14,13.62,13.76,18914,0
2014-04-22,14.21,14.21,13.62,13.7,18209,0
2014-04-23,13.62,13.875,13.48,13.54,60799,0
2014-04-24,13.89,14,13.31,13.38,18163,0
2014-04-25,13.28,13.3,12.75,12.92,107597,0
2014-04-28,13,13.08,12.66,12.89,65040,0
2014-04-29,12.93,12.94,12.79,12.94,62719,0
2014-04-30,12.8,13.26,12.68,13.08,89294,0
2014-05-01,13.05,13.3,12.83,12.97,84563,0
2014-05-02,12.94,13.03,12.85,12.93,34813,0
2014-05-05,12.89,12.99,12.8,12.94,29728,0
2014-05-06,12.87,13,12.87,12.95,40306,0
2014-05-07,13,13.01,12.89,13,33725,0
2014-05-08,13.05,13.22,12.95,13.02,32517,0
2014-05-09,13,13.27,12.99,13.23,15753,0
2014-05-12,13.33,13.79,13.248,13.73,69789,0
2014-05-13,13.64,13.87,13.39,13.71,33118,0
2014-05-14,13.46,13.56,13.04,13.13,15691,0
2014-05-15,13.01,13.15,12.76,12.96,42703,0
2014-05-16,12.91,13.43,12.798,12.99,40380,0
2014-05-19,12.98,13.29,12.91,13.23,34260,0
2014-05-20,13.16,13.23,12.99,13.08,24998,0
2014-05-21,13,13.36,13,13.03,35843,0
2014-05-22,12.89,13.55,12.89,13.49,33319,0
2014-05-23,13.55,13.71,13.25,13.5,34997,0
2014-05-27,13.59,13.86,13.34,13.41,46664,0
2014-05-28,13.33,13.55,13.3,13.49,28007,0
2014-05-29,13.5,13.67,13.41,13.49,70851,0
2014-05-30,13.07,13.55,13.07,13.18,140223,0
2014-06-02,13.26,13.35,13.18,13.25,17459,0
2014-06-03,13.15,13.47,12.94,13.38,49988,0
2014-06-04,13.2,13.53,13.16,13.48,79295,0
2014-06-05,13.48,13.98,13.48,13.8,55297,0
2014-06-06,13.88,13.98,13.79,13.94,39709,0
2014-06-09,13.98,14.15,13.96,14.01,61144,0
2014-06-10,13.97,14.02,13.59,13.78,62900,0
2014-06-11,13.6,13.72,13.6,13.64,30830,0
2014-06-12,13.7,13.75,13.59,13.72,46683,0
2014-06-13,13.77,13.8,13.7,13.73,40330,0
2014-06-16,13.9,14.25,13.86,14.2,158820,0
2014-06-17,14.09,14.155,13.94,14.01,68337,0
2014-06-18,13.96,14.41,13.96,14.34,84313,0
2014-06-19,14.25,14.3,14.21,14.24,85300,0
2014-06-20,14.25,14.42,14.22,14.25,107523,0
2014-06-23,14.25,14.36,14.205,14.25,80179,0
2014-06-24,14.25,14.29,14.14,14.25,111665,0
2014-06-25,14.16,14.3,14.155,14.25,92117,0
2014-06-26,14.25,14.28,14.15,14.25,64863,0
2014-06-27,14.19,14.5,14.05,14.2,1901371,0
2014-06-30,14.2,14.29,14,14.13,110531,0
2014-07-01,14.15,14.36,13.96,14.19,163320,0
2014-07-02,14.22,14.27,13.97,14.01,48400,0
2014-07-03,14.12,14.28,14.09,14.27,20355,0
2014-07-07,14.23,14.315,14.04,14.17,46959,0
2014-07-08,14.16,14.16,13.77,13.89,61468,0
2014-07-09,13.92,14.3,13.85,13.9,38836,0
2014-07-10,13.73,13.85,13.58,13.65,46663,0
2014-07-11,13.62,13.7,13.54,13.58,24842,0
2014-07-14,13.51,13.92,13.23,13.79,60117,0
2014-07-15,13.79,14.05,13.48,13.53,41118,0
2014-07-16,13.62,13.81,13.42,13.57,77308,0
2014-07-17,13.48,14.01,13.05,13.17,44451,0
2014-07-18,13.12,13.65,12.728,13.47,72287,0
2014-07-21,13.41,13.64,13.24,13.35,42262,0
2014-07-22,13.46,13.83,13.33,13.41,55287,0
2014-07-23,13.37,13.7,13.26,13.58,60924,0
2014-07-24,11.6,11.6,9.16,10.16,414216,0
2014-07-25,10.67,10.78,10.1,10.19,330062,0
2014-07-28,10.62,10.82,9.8,9.82,206509,0
2014-07-29,9.82,9.97,9.82,9.86,135063,0
2014-07-30,9.89,10.17,9.89,10.11,189429,0
2014-07-31,10.01,10.298,9.63,9.79,110130,0
2014-08-01,9.99,9.99,9.58,9.66,107512,0
2014-08-04,9.61,9.85,9.4,9.74,137804,0
2014-08-05,9.74,10.4,9.71,9.78,141387,0
2014-08-06,9.75,9.822,9.34,9.43,114333,0
2014-08-07,9.45,9.722,9.03,9.12,135110,0
2014-08-08,9.26,9.35,9.09,9.15,88824,0
2014-08-11,9.24,9.54,9.07,9.49,96156,0
2014-08-12,9.51,9.578,9.27,9.4,106720,0
2014-08-13,9.44,9.57,9.24,9.42,85572,0
2014-08-14,9.5,9.55,9.367,9.52,65189,0
2014-08-15,9.64,9.71,9.12,9.41,87546,0
2014-08-18,9.5,9.62,9.4,9.49,67928,0
2014-08-19,9.52,9.71,9.44,9.46,49959,0
2014-08-20,9.42,9.43,9.17,9.22,71569,0
2014-08-21,9.2,9.32,9.17,9.3,61889,0
2014-08-22,9.32,9.32,9.19,9.24,486397,0
2014-08-25,9.2594,9.37,9.145,9.25,672767,0
2014-08-26,9.25,9.43,9.25,9.33,102654,0
2014-08-27,9.44,9.44,9.33,9.38,115214,0
2014-08-28,9.36,9.49,9.29,9.41,70580,0
2014-08-29,9.42,9.65,9.401,9.53,104958,0
2014-09-02,9.59,9.59,9.44,9.47,91326,0
2014-09-03,9.469,9.575,9.29,9.32,705698,0
2014-09-04,9.42,9.64,9.34,9.47,46372,0
2014-09-05,9.4,9.54,9.37,9.5,89249,0
2014-09-08,9.5,9.64,9.45,9.62,133417,0
2014-09-09,9.58,9.66,9.47,9.52,78978,0
2014-09-10,9.51,9.52,9.208,9.47,61072,0
2014-09-11,9.41,9.46,9.288,9.42,110867,0
2014-09-12,9.43,9.49,9.31,9.38,73654,0
2014-09-15,9.31,9.38,9.2,9.22,41102,0
2014-09-16,9.2,9.2,8.98,9.1,280175,0
2014-09-17,9.17,9.18,9.03,9.09,313447,0
2014-09-18,9.13,9.47,9.13,9.47,98639,0
2014-09-19,9.46,9.57,9.27,9.36,270600,0
2014-09-22,9.34,9.34,9.05,9.19,115300,0
2014-09-23,9.16,9.22,9.08,9.11,125054,0
2014-09-24,9.15,9.17,8.92,9.05,160849,0
2014-09-25,9.05,9.2,9.01,9.14,108222,0
2014-09-26,9.14,9.26,9.14,9.21,40489,0
2014-09-29,9.15,9.305,9.1,9.25,49750,0
2014-09-30,9.27,9.37,9.01,9.07,125166,0
2014-10-01,9.09,9.24,9,9.15,128895,0
2014-10-02,9.12,9.25,9.096,9.22,68783,0
2014-10-03,9.39,9.46,9.25,9.26,52500,0
2014-10-06,9.04,9.3,8.99,9.11,102884,0
2014-10-07,9.04,9.145,9,9.08,153309,0
2014-10-08,9.04,9.45,9.03,9.43,158794,0
2014-10-09,9.4,9.41,9.19,9.21,68787,0
2014-10-10,9.16,9.26,9.01,9.09,81677,0
2014-10-13,9.07,9.43,9.07,9.37,52507,0
2014-10-14,9.45,9.59,9.4,9.41,74533,0
2014-10-15,9.3,9.41,9.13,9.36,114755,0
2014-10-16,9.28,9.63,9.26,9.41,52309,0
2014-10-17,9.55,9.56,9.32,9.42,63588,0
2014-10-20,9.39,9.51,9.31,9.49,59034,0
2014-10-21,9.5,9.57,9.36,9.5,66552,0
2014-10-22,9.49,9.59,9.01,9.52,107186,0
2014-10-23,9.67,10.248,9.67,9.86,259540,0
2014-10-24,9.853,9.92,9.63,9.64,68307,0
2014-10-27,9.62,9.743,9.55,9.69,32386,0
2014-10-28,9.77,9.88,9.65,9.69,191461,0
2014-10-29,9.73,9.8,9.63,9.76,104840,0
2014-10-30,9.75,9.77,9.56,9.68,72031,0
2014-10-31,9.7,9.8,9.7,9.75,52387,0
2014-11-03,9.65,9.77,9.58,9.72,49416,0
2014-11-04,9.66,9.75,9.61,9.71,41302,0
2014-11-05,9.63,9.75,9.62,9.68,48594,0
2014-11-06,9.7,9.71,9.588,9.7,36158,0
2014-11-07,9.72,9.72,9.54,9.6,57314,0
2014-11-10,9.58,9.7,9.58,9.7,63197,0
2014-11-11,9.7,9.71,9.67,9.7,48441,0
2014-11-12,9.7,9.77,9.67,9.74,56783,0
2014-11-13,9.73,9.74,9.65,9.69,72461,0
2014-11-14,9.73,9.8,9.7,9.79,218311,0
2014-11-17,9.82,9.91,9.71,9.82,106227,0
2014-11-18,9.84,9.89,9.8,9.83,43934,0
2014-11-19,9.69,9.86,9.65,9.76,66154,0
2014-11-20,9.74,10.05,9.7,10.02,204399,0
2014-11-21,10.07,10.07,9.92,9.95,71747,0
2014-11-24,10.293,10.319,9.94,10.09,286947,0
2014-11-25,10.08,10.1,9.98,10.1,130963,0
2014-11-26,10.07,10.26,10.04,10.26,49883,0
2014-11-28,10.165,10.26,10.085,10.1,50080,0
2014-12-01,10.05,10.3,10,10.16,283729,0
2014-12-02,10.15,10.355,10.09,10.28,43516,0
2014-12-03,10.28,10.32,10.22,10.27,41551,0
2014-12-04,10.26,10.28,10.15,10.21,57601,0
2014-12-05,10.21,10.59,10.21,10.46,35487,0
2014-12-08,10.46,10.5,10.28,10.33,48740,0
2014-12-09,10.18,10.66,10.12,10.64,63220,0
2014-12-10,10.64,10.64,10.23,10.23,36837,0
2014-12-11,10.31,10.44,10.31,10.32,33046,0
2014-12-12,10.26,10.39,10.175,10.2,30045,0
2014-12-15,10.21,10.24,10.06,10.14,37150,0
2014-12-16,10.12,10.4,10.041,10.34,61877,0
2014-12-17,10.34,10.68,10.23,10.66,61959,0
2014-12-18,10.72,10.75,10.403,10.71,35925,0
2014-12-19,10.65,10.8,10.5,10.69,202610,0
2014-12-22,10.65,10.76,10.575,10.75,29513,0
2014-12-23,10.73,10.92,10.55,10.8,119054,0
2014-12-24,10.77,10.88,10.65,10.74,19325,0
2014-12-26,10.8,10.8,10.57,10.67,54289,0
2014-12-29,10.67,10.68,10.43,10.5,66149,0
2014-12-30,10.49,10.54,10.41,10.5,60389,0
2014-12-31,10.49,10.57,10.21,10.24,58745,0
2015-01-02,10.32,10.45,9.93,10.31,60533,0
2015-01-05,10.23,10.39,9.943,10.37,34894,0
2015-01-06,10.37,10.39,10.22,10.33,72195,0
2015-01-07,10.4,10.4,10.21,10.24,62931,0
2015-01-08,10.31,10.42,10.25,10.37,55002,0
2015-01-09,10.35,10.35,10.14,10.17,70850,0
2015-01-12,10.16,10.16,9.97,10.03,33597,0
2015-01-13,10.12,10.34,10.1,10.33,56962,0
2015-01-14,10.18,10.52,10.18,10.41,72243,0
2015-01-15,10.38,10.42,9.98,10.15,76328,0
2015-01-16,10.12,10.35,10.08,10.31,41260,0
2015-01-20,10.28,10.87,10.14,10.21,29923,0
2015-01-21,10.19,10.27,10.09,10.21,77815,0
2015-01-22,10.86,10.86,10.215,10.37,216113,0
2015-01-23,10.3,10.41,10.23,10.36,33333,0
2015-01-26,10.33,10.862,10.09,10.19,145247,0
2015-01-27,10.11,10.17,9.99,10.01,21251,0
2015-01-28,10.11,10.11,9.76,9.77,45605,0
2015-01-29,10.1,10.5,10.1,10.25,200338,0
2015-01-30,10.15,10.48,9.45,9.46,80380,0
2015-02-02,9.42,9.99,9.42,9.8,63060,0
2015-02-03,9.88,10,9.74,9.79,231685,0
2015-02-04,9.76,9.898,9.69,9.8,31431,0
2015-02-05,9.78,9.95,9.77,9.91,19632,0
2015-02-06,9.96,10.085,9.93,9.96,47375,0
2015-02-09,9.67,10.015,9.67,9.86,59132,0
2015-02-10,9.93,9.935,9.79,9.9,35925,0
2015-02-11,9.79,9.85,9.69,9.77,18755,0
2015-02-12,9.75,9.94,9.75,9.89,25523,0
2015-02-13,9.92,10.03,9.7,9.9,389874,0
2015-02-17,9.93,10.01,9.85,9.96,22460,0
2015-02-18,9.91,9.91,9.78,9.86,19592,0
2015-02-19,9.83,9.92,9.83,9.87,6480,0
2015-02-20,9.9,9.93,9.68,9.92,54819,0
2015-02-23,9.93,9.93,9.66,9.74,29256,0
2015-02-24,9.74,9.96,9.731,9.89,51191,0
2015-02-25,9.88,9.98,9.8,9.94,22895,0
2015-02-26,9.9,10.29,9.81,9.9,62938,0
2015-02-27,9.84,9.928,9.66,9.69,28894,0
2015-03-02,9.73,10.14,9.5,9.89,738200,0
2015-03-03,9.83,9.92,9.66,9.69,28200,0
2015-03-04,9.63,9.91,9.63,9.79,52700,0
2015-03-05,9.8,9.8,9.52,9.53,30400,0
2015-03-06,9.4,10.01,9.01,9.89,123800,0
2015-03-09,9.88,9.9,9.68,9.71,39400,0
2015-03-10,9.52,9.58,9.39,9.41,53200,0
2015-03-11,9.49,9.53,9.4,9.45,49900,0
2015-03-12,9.53,9.86,9.5,9.79,119200,0
2015-03-13,9.73,9.85,9.66,9.78,70000,0
2015-03-16,9.87,9.87,9.71,9.73,84900,0
2015-03-17,9.69,9.96,9.63,9.86,47700,0
2015-03-18,9.81,9.87,9.62,9.66,38600,0
2015-03-19,9.65,9.85,9.56,9.82,34600,0
2015-03-20,9.75,10.04,9.61,9.95,97700,0
2015-03-23,9.8,10.1,9.8,9.99,121900,0
2015-03-24,9.98,10.61,9.98,10.6,79800,0
2015-03-25,10.57,10.57,9.99,10.03,64200,0
2015-03-26,10.04,10.37,9.96,10.25,98300,0
2015-03-27,10.23,10.76,10.16,10.75,192200,0
2015-03-30,10.74,10.78,10.4,10.48,69200,0
2015-03-31,10.34,10.52,10.21,10.47,187100,0
2015-04-01,10.41,10.56,10.35,10.52,75900,0
2015-04-02,10.44,10.76,10.44,10.66,73900,0
2015-04-06,10.56,10.7,10.56,10.58,40300,0
2015-04-07,10.57,10.76,10.46,10.68,61511,0
2015-04-08,10.66,10.7,10.54,10.6,33900,0
2015-04-09,10.6,10.6,10.43,10.53,35507,0
2015-04-10,10.53,10.85,10.51,10.7,54300,0
2015-04-13,10.71,10.78,10.68,10.72,56600,0
2015-04-14,10.72,10.72,10.62,10.63,9800,0
2015-04-15,10.69,10.69,10.62,10.65,36126,0
2015-04-16,10.62,10.7,10.52,10.59,63564,0
2015-04-17,10.51,10.6,10.26,10.53,58500,0
2015-04-20,10.6,10.64,10.36,10.62,38753,0
2015-04-21,10.6,10.65,10.585,10.59,27901,0
2015-04-22,10.56,10.59,10.425,10.52,40063,0
2015-04-23,10.75,12,10.74,11.97,202200,0
2015-04-24,12.2,12.7,11.8,12.2,120100,0
2015-04-27,12.26,12.35,12.05,12.17,149400,0
2015-04-28,12.07,12.79,12.05,12.71,168800,0
2015-04-29,12.71,12.8,12.55,12.73,133700,0
2015-04-30,12.67,12.72,12.4,12.5,77700,0
2015-05-01,12.54,12.65,12.42,12.57,125100,0
2015-05-04,12.55,12.75,12.54,12.57,91100,0
2015-05-05,12.59,12.7,12.5,12.59,90600,0
2015-05-06,12.59,12.64,12.44,12.59,105317,0
2015-05-07,12.58,12.6,12.29,12.5,75472,0
2015-05-08,12.4,12.6,12.4,12.43,64200,0
2015-05-11,12.4,12.47,12.3,12.37,78300,0
2015-05-12,12.34,12.34,11.75,12.13,117888,0
2015-05-13,12.12,12.31,12.06,12.15,73100,0
2015-05-14,12.16,12.36,11.96,12.02,41500,0
2015-05-15,12.02,12.05,11.8,11.82,28880,0
2015-05-18,11.75,11.96,11.75,11.89,68182,0
2015-05-19,12.07,12.51,12.07,12.43,126300,0
2015-05-20,12.47,12.53,12.37,12.38,58900,0
2015-05-21,12.39,12.47,12.22,12.23,42700,0
2015-05-22,12.18,12.2,11.77,12.01,74200,0
2015-05-26,11.96,11.99,11.61,11.73,60010,0
2015-05-27,11.71,11.89,11.65,11.84,47700,0
2015-05-28,11.74,11.96,11.74,11.83,42001,0
2015-05-29,11.78,11.78,11.6,11.65,40700,0
2015-06-01,11.64,11.75,11.43,11.53,36400,0
2015-06-02,11.48,11.64,11.45,11.59,63656,0
2015-06-03,11.65,12.14,11.64,11.97,155200,0
2015-06-04,11.89,12.11,11.79,12.1,44000,0
2015-06-05,12.14,12.37,12.06,12.24,46200,0
2015-06-08,12.25,12.39,12.25,12.31,47100,0
2015-06-09,12.32,12.32,12.075,12.18,62662,0
2015-06-10,12.25,12.5,12.19,12.39,58013,0
2015-06-11,12.34,12.46,12.17,12.33,46411,0
2015-06-12,12.34,12.65,12.24,12.59,71500,0
2015-06-15,12.56,12.99,12.4,12.96,99900,0
2015-06-16,12.91,13.25,12.85,13.23,101800,0
2015-06-17,13.17,13.17,12.85,12.91,93100,0
2015-06-18,12.99,13.18,12.94,13.17,142600,0
2015-06-19,13.17,13.6,12.62,12.77,410700,0
2015-06-22,12.95,13.4,12.93,13.33,95900,0
2015-06-23,13.29,13.34,13.01,13.02,58714,0
2015-06-24,13.03,13.21,12.98,13.14,58900,0
2015-06-25,13.19,13.32,12.93,13.12,90100,0
2015-06-26,13.13,13.51,13.08,13.49,273700,0
2015-06-29,13.35,13.4,12.81,12.84,50900,0
2015-06-30,12.97,13.18,12.62,12.93,93285,0
2015-07-01,13.05,13.26,12.75,13.25,72100,0
2015-07-02,13.26,13.26,12.8,12.94,31800,0
2015-07-06,12.8,12.82,12.7,12.76,42900,0
2015-07-07,12.72,13,12.4,12.92,58100,0
2015-07-08,12.82,12.84,12.66,12.77,24800,0
2015-07-09,12.89,13.04,12.6,13.03,50000,0
2015-07-10,13.15,13.19,12.84,13.04,62400,0
2015-07-13,13.04,13.06,12.84,12.9,41200,0
2015-07-14,12.91,13.05,12.91,13.03,20963,0
2015-07-15,13.05,13.05,12.59,12.6,63036,0
2015-07-16,12.7,13.05,12.7,13.04,41000,0
2015-07-17,13.05,13.05,12.57,12.88,67300,0
2015-07-20,12.96,12.96,12.63,12.76,26900,0
2015-07-21,12.81,13.05,12.61,13.03,50200,0
2015-07-22,13,13,12.69,12.74,28200,0
2015-07-23,12.71,13,12.41,12.87,71900,0
2015-07-24,12.77,12.92,12.61,12.61,46100,0
2015-07-27,12.54,12.69,12.4,12.6,50900,0
2015-07-28,12.58,12.66,12.39,12.61,29800,0
2015-07-29,12.65,12.65,12.25,12.28,47700,0
2015-07-30,12.19,12.65,12.18,12.51,44300,0
2015-07-31,12.52,12.67,12.49,12.63,42900,0
2015-08-03,12.65,12.74,12.57,12.74,32292,0
2015-08-04,12.7,12.88,12.7,12.76,20700,0
2015-08-05,12.83,12.89,12.73,12.81,32000,0
2015-08-06,12.78,12.8,12.6,12.77,26497,0
2015-08-07,12.67,12.67,12.42,12.58,29200,0
2015-08-10,12.62,12.65,12.5,12.55,61200,0
2015-08-11,12.48,12.59,12.32,12.34,25644,0
2015-08-12,12.26,12.3,11.99,12.25,18300,0
2015-08-13,12.25,12.38,12.11,12.16,19500,0
2015-08-14,12.13,12.26,12.07,12.23,24700,0
2015-08-17,12.25,12.25,12.07,12.13,37600,0
2015-08-18,12.14,12.14,11.9,11.96,45400,0
2015-08-19,11.87,12.18,11.78,12.1,40200,0
2015-08-20,11.99,12.03,11.7,11.7,22700,0
2015-08-21,11.51,12.15,11.35,12.11,62400,0
2015-08-24,11.7,12.06,11.55,11.77,61302,0
2015-08-25,11.58,12.11,11.58,11.8,47800,0
2015-08-26,12,12,11.71,11.97,40900,0
2015-08-27,12,12.17,11.92,12.03,50800,0
2015-08-28,11.95,12.44,11.95,12.32,34100,0
2015-08-31,12.22,12.66,12.22,12.53,75200,0
2015-09-01,12.38,12.58,12.36,12.46,65900,0
2015-09-02,12.5,12.83,12.47,12.79,62900,0
2015-09-03,12.75,12.95,12.62,12.91,57600,0
2015-09-04,12.8,13.24,12.75,12.94,59000,0
2015-09-08,13.1,13.1,12.94,13.08,139100,0
2015-09-09,13.1,13.35,12.93,13.15,123900,0
2015-09-10,13.14,13.46,12.98,13.34,29803,0
2015-09-11,13.28,13.35,13.21,13.3,40600,0
2015-09-14,13.28,13.3,12.89,12.91,122400,0
2015-09-15,12.89,13.3,12.72,13.26,60000,0
2015-09-16,13.24,13.3,13.04,13.27,35900,0
2015-09-17,13.23,13.73,13.01,13.04,104741,0
2015-09-18,12.81,13.11,11.66,13.02,146300,0
2015-09-21,13.1,13.32,12.5,12.7,29800,0
2015-09-22,12.57,12.76,12.38,12.73,93500,0
2015-09-23,12.71,12.75,12.31,12.6,94300,0
2015-09-24,12.43,12.65,12.4,12.56,134209,0
2015-09-25,12.69,12.81,12.46,12.51,69500,0
2015-09-28,12.45,12.66,12.33,12.36,205991,0
2015-09-29,12.41,12.53,12.27,12.45,67400,0
2015-09-30,12.51,12.56,12.42,12.47,92200,0
2015-10-01,12.42,12.57,12.24,12.5,95600,0
2015-10-02,12.42,12.42,12.01,12.21,57200,0
2015-10-05,12.33,12.8,12.02,12.51,47220,0
2015-10-06,12.6,12.6,12.02,12.06,40200,0
2015-10-07,12.1,12.4,12,12.39,42900,0
2015-10-08,12.3,12.67,11.63,12.29,77400,0
2015-10-09,12.39,12.42,12.1,12.2,29200,0
2015-10-12,12.2,12.415,11.99,12.26,35408,0
2015-10-13,12.21,12.27,12.11,12.14,42600,0
2015-10-14,12.11,12.16,11.72,11.8,26500,0
2015-10-15,11.75,12.06,11.53,11.9,65500,0
2015-10-16,11.83,11.94,11.72,11.72,80100,0
2015-10-19,11.68,12,11.64,12,153100,0
2015-10-20,12,12.2,11.9,12.17,15313,0
2015-10-21,12.22,12.27,11.82,11.9,18200,0
2015-10-22,12.04,12.55,12.02,12.41,29700,0
2015-10-23,12.48,12.66,12.42,12.61,44300,0
2015-10-26,12.55,12.68,12.49,12.51,44200,0
2015-10-27,12.51,12.54,12.04,12.14,71100,0
2015-10-28,12.15,12.51,12.14,12.41,111200,0
2015-10-29,12.43,12.51,12.38,12.46,16600,0
2015-10-30,12.45,12.65,12.24,12.49,89000,0
2015-11-02,12.48,12.48,12.21,12.37,44403,0
2015-11-03,12.26,12.69,12.22,12.54,39000,0
2015-11-04,12.5,12.65,12,12.58,35813,0
2015-11-05,12.64,12.75,12.59,12.7,16400,0
2015-11-06,12.75,13.27,12.75,13.26,64900,0
2015-11-09,13.3,13.3,12,13.12,50091,0
2015-11-10,13.1,13.26,12.97,13.18,30100,0
2015-11-11,13.24,13.3,13,13.1,36400,0
2015-11-12,13.02,13.02,12.66,12.71,37400,0
2015-11-13,12.62,12.78,12.44,12.67,61400,0
2015-11-16,12.5,12.85,12.5,12.81,32300,0
2015-11-17,12.87,13.02,12.74,12.85,49000,0
2015-11-18,12.88,13.19,12.62,13.14,28200,0
2015-11-19,13.15,13.22,13.1,13.16,45000,0
2015-11-20,13.24,13.25,13.08,13.11,61900,0
2015-11-23,13.15,13.16,13.01,13.12,67100,0
2015-11-24,13.09,13.22,12.95,13.03,53900,0
2015-11-25,13.05,13.3,12.95,13.22,33100,0
2015-11-27,13.19,13.3,13.01,13.29,9300,0
2015-11-30,13.3,13.3,13.09,13.23,59300,0
2015-12-01,13.25,13.304,13.05,13.21,17301,0
2015-12-02,13.17,13.3,12.78,13.24,40390,0
2015-12-03,13.26,13.26,12.81,12.94,29365,0
2015-12-04,13.05,13.3,13.05,13.29,42500,0
2015-12-07,13.13,13.2,12.55,13.06,65900,0
2015-12-08,12.96,13.27,12.51,13.25,106894,0
2015-12-09,13.18,13.18,12.54,12.56,92600,0
2015-12-10,12.56,12.8,12.55,12.67,76000,0
2015-12-11,12.65,12.72,12.6,12.67,80400,0
2015-12-14,12.71,12.87,12.62,12.68,37243,0
2015-12-15,12.95,13.22,12.75,13.11,127100,0
2015-12-16,13.19,13.2,12.82,13.05,91800,0
2015-12-17,13.14,13.21,12.91,13.01,171700,0
2015-12-18,13.01,13.15,12.81,12.82,177700,0
2015-12-21,12.88,13.12,12.84,12.88,113000,0
2015-12-22,12.93,13.23,12.81,13.18,68758,0
2015-12-23,13.24,13.57,13.21,13.4,105000,0
2015-12-24,13.43,13.87,13.22,13.72,93639,0
2015-12-28,13.69,13.98,13.553,13.93,67000,0
2015-12-29,13.98,14.42,13.9,14.21,60877,0
2015-12-30,14.25,14.44,14.08,14.37,30612,0
2015-12-31,14.33,14.4,13.31,13.99,72590,0
2016-01-04,13.85,13.85,13.31,13.65,61195,0
2016-01-05,13.65,13.65,13.2,13.27,33156,0
2016-01-06,13,13.54,12.78,13.32,47349,0
2016-01-07,13.04,13.44,12.84,13.02,51759,0
2016-01-08,12.97,13.18,12.66,12.72,52815,0
2016-01-11,12.76,13.26,12.7,12.99,87852,0
2016-01-12,13.06,13.33,12.6449,12.76,46612,0
2016-01-13,12.83,12.9588,12.28,12.44,79756,0
2016-01-14,12.58,12.61,12.18,12.24,44742,0
2016-01-15,11.88,12.22,11.35,12.01,88957,0
2016-01-19,12.05,12.18,11.54,11.78,110200,0
2016-01-20,11.57,11.72,11.2,11.52,67550,0
2016-01-21,11.51,11.77,11.35,11.46,79261,0
2016-01-22,11.58,12.38,11.42,11.66,64679,0
2016-01-25,11.58,11.79,11.19,11.29,18870,0
2016-01-26,11.34,11.4689,11.04,11.37,59514,0
2016-01-27,11.29,11.53,11.18,11.36,30809,0
2016-01-28,11.94,12.66,11.17,11.86,38032,0
2016-01-29,11.83,11.9099,11.65,11.9,23631,0
2016-02-01,11.91,12.28,11.69,12.2,98500,0
2016-02-02,12.05,12.1,11.84,11.95,49208,0
2016-02-03,12,12.06,11.61,11.88,70789,0
2016-02-04,11.94,12.03,11.55,11.83,33625,0
2016-02-05,11.82,11.82,11.37,11.38,51682,0
2016-02-08,11.32,11.42,11.05,11.16,68850,0
2016-02-09,11.01,11.6,11.01,11.18,57460,0
2016-02-10,11.28,11.53,10.99,11,116464,0
2016-02-11,10.81,11.35,10.77,11.22,35491,0
2016-02-12,11.39,11.73,11.23,11.58,33350,0
2016-02-16,11.69,12,10.93,11.95,37443,0
2016-02-17,12.07,12.11,11.68,11.8,36325,0
2016-02-18,11.81,11.92,11.37,11.52,25545,0
2016-02-19,11.5,12.02,11.44,11.9,35438,0
2016-02-22,11.94,12.1,11.77,11.89,23184,0
2016-02-23,11.93,12.08,11.79,11.82,25349,0
2016-02-24,11.73,12.07,11.73,11.9,16969,0
2016-02-25,11.979,11.979,11.79,11.91,21358,0
2016-02-26,11.9,12.2,11.71,12.16,21259,0
2016-02-29,11.96,12.1399,11.87,12.01,51978,0
2016-03-01,12.15,12.64,12.07,12.64,24943,0
2016-03-02,12.62,12.72,12.52,12.71,39701,0
2016-03-03,12.63,13.09,12.63,13.01,35189,0
2016-03-04,13.06,13.12,12.96,13.07,26494,0
2016-03-07,13.07,13.25,12.9,13.23,31677,0
2016-03-08,13.19,13.64,13.19,13.34,86901,0
2016-03-09,13.48,13.5,12.43,13.05,27805,0
2016-03-10,13.14,13.16,12.68,12.79,29988,0
2016-03-11,13.15,13.15,12.65,12.95,53166,0
2016-03-14,12.85,12.95,12.58,12.74,29666,0
2016-03-15,12.63,12.65,12.35,12.39,26203,0
2016-03-16,12.32,12.58,12,12.36,33395,0
2016-03-17,12.33,12.61,11.83,12.52,41176,0
2016-03-18,12.81,13.03,12.18,12.99,109670,0
2016-03-21,12.93,12.93,12.47,12.74,26740,0
2016-03-22,12.66,12.75,12.6,12.7,12569,0
2016-03-23,12.61,12.76,12.41,12.42,28011,0
2016-03-24,12.36,12.46,12.28,12.39,12200,0
2016-03-28,12.36,12.57,12.32,12.47,12289,0
2016-03-29,12.41,12.77,12.17,12.76,31588,0
2016-03-30,12.81,13.05,12.61,12.83,22701,0
2016-03-31,12.85,13.47,12.49,12.6,52232,0
2016-04-01,12.55,12.61,12.39,12.54,36744,0
2016-04-04,12.51,12.58,12.2,12.29,17249,0
2016-04-05,12.22,12.34,12.01,12.09,28092,0
2016-04-06,12.15,12.15,11.79,12.09,42169,0
2016-04-07,11.97,12,11.68,11.71,22873,0
2016-04-08,12.1,12.45,11.65,11.79,11514,0
2016-04-11,11.88,11.94,11.68,11.9,37671,0
2016-04-12,11.9,12.43,11.9,12.38,18904,0
2016-04-13,12.49,12.75,12.49,12.66,24030,0
2016-04-14,12.58,12.8,12.44,12.5,16067,0
2016-04-15,12.5,12.65,12.25,12.37,44966,0
2016-04-18,12.6,12.6,12.06,12.48,23035,0
2016-04-19,12.47,12.5,12.2001,12.44,32719,0
2016-04-20,12.66,12.8,12.5,12.71,13398,0
2016-04-21,12.74,13.52,12.74,13.37,52258,0
2016-04-22,13.24,13.469,13.12,13.24,27648,0
2016-04-25,13.03,13.11,12.91,13.07,8992,0
2016-04-26,13.14,13.61,13.06,13.49,38063,0
2016-04-27,13.44,13.58,13.32,13.53,17121,0
2016-04-28,13.02,13.46,13.02,13.34,17200,0
2016-04-29,13.52,13.52,13.265,13.36,28062,0
2016-05-02,13.34,13.45,13.2636,13.37,20294,0
2016-05-03,13.21,13.45,13.21,13.39,37694,0
2016-05-04,13.39,13.41,13.19,13.29,20581,0
2016-05-05,13.49,13.515,13.02,13.1,35935,0
2016-05-06,12.92,13.34,12.76,13.25,37241,0
2016-05-09,13.18,13.402,13.07,13.08,14269,0
2016-05-10,13.17,13.22,13.074,13.21,16152,0
2016-05-11,13.17,13.24,13.12,13.135,9973,0
2016-05-12,13.21,13.25,12.88,13.06,19550,0
2016-05-13,13.01,13.25,12.85,12.85,55195,0
2016-05-16,12.9,13.13,12.77,12.93,39522,0
2016-05-17,12.91,12.94,12.44,12.6,33061,0
2016-05-18,12.55,12.9,12.55,12.86,22461,0
2016-05-19,13.16,13.16,12.68,12.7,16584,0
2016-05-20,12.78,12.94,12.14,12.92,18919,0
2016-05-23,12.89,13.08,12.63,12.66,33848,0
2016-05-24,12.77,13.15,12.77,13,36227,0
2016-05-25,13.06,13.25,13.04,13.19,23331,0
2016-05-26,12.78,13.15,12.7499,12.99,44403,0
2016-05-27,13.165,13.18,12.96,13.11,44516,0
2016-05-31,13.18,13.18,12.94,13.01,19894,0
2016-06-01,12.96,13.25,12.91,13.18,38018,0
2016-06-02,13.14,13.22,13,13.05,50168,0
2016-06-03,12.96,13.04,12.76,13,46989,0
2016-06-06,12.98,13.2,12.98,13.12,37318,0
2016-06-07,13.16,13.17,12.98,12.99,18943,0
2016-06-08,13.03,13.14,12.97,13.08,40304,0
2016-06-09,12.7,13.07,12.7,12.97,78688,0
2016-06-10,12.87,13.25,12.84,13.12,36388,0
2016-06-13,13.13,13.22,12.97,13.14,31837,0
2016-06-14,13.16,13.16,12.97,13.04,16602,0
2016-06-15,13.06,13.06,12.88,12.89,59745,0
2016-06-16,12.84,13.09,12.7,13.03,59480,0
2016-06-17,13.05,13.22,13,13.1,103491,0
2016-06-20,13.19,13.47,13.14,13.25,89831,0
2016-06-21,13.26,13.75,13.25,13.61,25550,0
2016-06-22,13.61,13.79,13.55,13.65,24874,0
2016-06-23,13.7,14,13.69,14,26826,0
2016-06-24,13.38,13.73,12.805,13.33,27814,0
2016-06-27,13.15,13.25,12.84,13.01,47154,0
2016-06-28,13.14,13.14,13,13.03,28287,0
2016-06-29,13.21,13.68,13.1,13.47,57848,0
2016-06-30,13.55,13.88,13.55,13.73,35116,0
2016-07-01,13.68,13.85,13.5,13.5,50490,0
2016-07-05,13.45,13.5,13.1901,13.25,56576,0
2016-07-06,13.2,13.42,13.02,13.35,17484,0
2016-07-07,13.34,13.49,13.26,13.39,29821,0
2016-07-08,13.58,13.8,13.55,13.73,29160,0
2016-07-11,13.73,14.16,13.73,14.01,44684,0
2016-07-12,14.05,14.5,13.27,14.41,38802,0
2016-07-13,14.41,14.5,14.22,14.36,29956,0
2016-07-14,14.49,14.64,14.42,14.47,37525,0
2016-07-15,14.53,14.75,14.12,14.63,16815,0
2016-07-18,14.26,14.6793,14.26,14.51,49160,0
2016-07-19,14.52,14.66,14.43,14.49,30663,0
2016-07-20,14.4,14.75,14.33,14.64,26324,0
2016-07-21,14.74,15,14.19,14.9399,21175,0
2016-07-22,14.99,15.22,14.595,14.77,46444,0
2016-07-25,14.45,14.71,14.09,14.5,26951,0
2016-07-26,14.41,14.87,14.41,14.72,13403,0
2016-07-27,14.73,14.97,14.44,14.54,18087,0
2016-07-28,14.44,14.505,14.28,14.45,16333,0
2016-07-29,14.39,14.66,14.06,14.24,8801,0
2016-08-01,14.32,14.32,13.99,14.11,12026,0
2016-08-02,14.16,14.16,13.97,14.07,11991,0
2016-08-03,14.01,14.17,14.01,14.17,9374,0
2016-08-04,14.12,14.31,13.915,14.24,7681,0
2016-08-05,14.38,14.76,14.25,14.44,33516,0
2016-08-08,14.53,14.56,14.48,14.51,7976,0
2016-08-09,14.48,14.7,14.38,14.62,20833,0
2016-08-10,14.66,14.66,14.46,14.53,11078,0
2016-08-11,14.53,14.93,14.53,14.62,48708,0
2016-08-12,14.53,14.63,14.41,14.55,13841,0
2016-08-15,14.6,14.66,14.46,14.6,27890,0
2016-08-16,14.59,14.67,14.58,14.65,30963,0
2016-08-17,14.71,14.71,14.49,14.51,12234,0
2016-08-18,14.58,14.6,14.3601,14.45,22470,0
2016-08-19,14.45,14.45,14.27,14.34,42594,0
2016-08-22,14.32,14.32,14.1,14.27,35542,0
2016-08-23,14.32,14.45,14.31,14.39,18692,0
2016-08-24,14.44,14.9,14.44,14.79,34452,0
2016-08-25,14.84,15,14.45,14.99,14319,0
2016-08-26,15,15,14.63,14.92,11677,0
2016-08-29,14.93,15,14.89,14.96,12877,0
2016-08-30,14.94,14.98,14.64,14.9,41730,0
2016-08-31,14.92,15,14.74,14.965,35739,0
2016-09-01,14.98,15.25,14.855,15.25,46870,0
2016-09-02,15.23,15.51,15.18,15.44,11395,0
2016-09-06,15.55,15.83,15.17,15.49,51400,0
2016-09-07,15.38,15.94,15.23,15.71,115114,0
2016-09-08,15.76,15.76,15.5,15.65,30485,0
2016-09-09,15.6,15.6,15.37,15.37,17502,0
2016-09-12,15.32,15.52,15.121,15.48,14804,0
2016-09-13,15.31,15.37,14.98,15.25,55621,0
2016-09-14,15.31,15.31,15.12,15.17,26768,0
2016-09-15,15.12,15.26,14.98,15.25,39598,0
2016-09-16,15.27,15.98,14.108,15.7,99813,0
2016-09-19,15.67,15.78,15.1,15.51,38558,0
2016-09-20,15.48,15.52,15.3,15.315,22547,0
2016-09-21,15.32,15.62,15.32,15.62,10744,0
2016-09-22,15.56,16.28,15.56,16.14,23931,0
2016-09-23,16.07,16.27,15.824,16.21,18572,0
2016-09-26,16.13,16.18,15.8,15.87,26173,0
2016-09-27,15.99,16.09,15.74,15.96,46276,0
2016-09-28,15.86,16.05,15.765,15.96,148512,0
2016-09-29,15.95,16.2,15.61,15.65,25308,0
2016-09-30,15.78,16.28,15.73,16.15,34686,0
2016-10-03,16.05,16.11,15.9,16.08,19322,0
2016-10-04,15.46,16.075,15.46,15.87,17259,0
2016-10-05,15.85,16.21,15.79,16.1,20610,0
2016-10-06,16.15,16.33,15.96,16.31,225728,0
2016-10-07,16.2,16.35,16.06,16.25,15354,0
2016-10-10,16.35,16.555,16.3,16.46,28549,0
2016-10-11,16.45,16.48,16.21,16.23,69675,0
2016-10-12,16.25,16.36,16.2,16.21,63560,0
2016-10-13,16.18,16.3,15.895,16.12,36472,0
2016-10-14,16.36,16.39,16.05,16.27,43665,0
2016-10-17,16.35,16.5,16.25,16.45,82946,0
2016-10-18,16.6,16.6,16.25,16.5,102861,0
2016-10-19,16.5,16.9,16.35,16.75,132722,0
2016-10-20,17,17.1,16.85,16.95,84905,0
2016-10-21,17.1,17.1,16.85,16.85,74654,0
2016-10-24,17,17.4,17,17.25,60739,0
2016-10-25,17.25,17.35,17.1012,17.3,48294,0
2016-10-26,17.35,17.45,17.15,17.3,99566,0
2016-10-27,17.45,17.7,17.35,17.45,98356,0
2016-10-28,17.5,17.6,17.4,17.6,109474,0
2016-10-31,17.65,17.8,17.6,17.65,110085,0
2016-11-01,17.75,17.8,17.4,17.45,189800,0
2016-11-02,17.45,17.5,17.2,17.2,67008,0
2016-11-03,17.25,17.3,16.8,17,59540,0
2016-11-04,17,17.05,16.85,16.85,67991,0
2016-11-07,16.9,17,16.75,16.9,350491,0
2016-11-08,17.05,17.225,16.95,17.1,143202,0
2016-11-09,17.25,17.95,17.2,17.8,232170,0
2016-11-10,17.85,19,17.7,18.6,146723,0
2016-11-11,18.6,19.1,17.151,18.8,300086,0
2016-11-14,19.15,19.3,18.75,18.85,165894,0
2016-11-15,18.75,19.1,18.75,18.85,122231,0
2016-11-16,18.85,19.1,18.65,19,128377,0
2016-11-17,19.05,19.1,18.75,18.9,159992,0
2016-11-18,19,19.8,18.95,19.55,148490,0
2016-11-21,19.7,19.775,19.15,19.3,139864,0
2016-11-22,19.45,19.95,18.851,19.9,106835,0
2016-11-23,19.85,20.3,19.75,20,105448,0
2016-11-25,20,20.05,19.8,20,51543,0
2016-11-28,19.85,20.6,19.85,20.4,104525,0
2016-11-29,20.5,21.05,20.3,20.35,108687,0
2016-11-30,20.55,20.8,20.25,20.4,108596,0
2016-12-01,20.5,21.15,19.65,20.75,61691,0
2016-12-02,20.8,21.05,20.4,20.85,75950,0
2016-12-05,20.95,22.3,20.65,20.9,122866,0
2016-12-06,21.15,21.15,20.5,20.6,163357,0
2016-12-07,20.6,20.7,20.25,20.4,127183,0
2016-12-08,20.4,20.65,20.3,20.5,174712,0
2016-12-09,20.4,20.8,20.37,20.7,106775,0
2016-12-12,20.8,21.65,20.5,20.95,212538,0
2016-12-13,20.95,21.45,20.95,21.05,89353,0
2016-12-14,21.1,21.4,20.7,21.2,138999,0
2016-12-15,21.35,21.75,21.15,21.35,92093,0
2016-12-16,21.45,21.7,21.09,21.4,217736,0
2016-12-19,21.55,21.9,21.1,21.75,80997,0
2016-12-20,21.95,22.3,21.8941,22.15,80927,0
2016-12-21,22.25,22.3,21.9,22.1,83017,0
2016-12-22,21.95,22.6,21.5,22.4,188386,0
2016-12-23,22.45,22.45,21.75,21.85,76226,0
2016-12-27,21.95,22.4,21.85,22.2,83350,0
2016-12-28,22.25,22.55,22.15,22.3,112294,0
2016-12-29,22.25,22.5,21.75,22,75771,0
2016-12-30,22.05,22.45,21.85,22.1,143663,0
2017-01-03,22.3,22.45,21.8,22.15,207401,0
2017-01-04,22.2,22.6,21.93,22.2,77458,0
2017-01-05,22.05,22.1,21.6,21.8,44567,0
2017-01-06,22,22.25,21.8,22.15,113856,0
2017-01-09,21.85,22.15,21.45,21.85,67267,0
2017-01-10,21.65,22.35,21.65,22.1,76796,0
2017-01-11,22.15,22.4,21.9,22.15,58314,0
2017-01-12,22,22.05,21.55,21.7,95806,0
2017-01-13,21.85,22.25,21.6,21.95,69359,0
2017-01-17,21.8,21.8,21.05,21.05,48571,0
2017-01-18,21.3,21.75,19.65,21.7,69919,0
2017-01-19,21.8,21.8,21.225,21.35,42292,0
2017-01-20,21.35,21.7,21.25,21.35,61224,0
2017-01-23,21.35,21.45,21.089,21.2,52120,0
2017-01-24,21.3,21.95,21.2,21.95,51606,0
2017-01-25,21.95,22.45,21.95,22.35,102002,0
2017-01-26,22.5,23.1,21.5,22.85,105513,0
2017-01-27,22.9,23.0499,22.45,22.7,60242,0
2017-01-30,22.55,22.55,21.8,21.9,58376,0
2017-01-31,21.85,22.325,21.5,22.2,138733,0
2017-02-01,22.25,22.65,21.85,21.95,34814,0
2017-02-02,21.95,22.1,21.75,21.9,84855,0
2017-02-03,22.05,23,21.95,22.55,49814,0
2017-02-06,22.55,22.734,22.305,22.55,110840,0
2017-02-07,22.6,23.05,22.5,22.75,290817,0
2017-02-08,22.8,22.8,22.35,22.7,129516,0
2017-02-09,22.7,23.1,22.7,22.95,67481,0
2017-02-10,23.2,23.55,23.05,23.3,72355,0
2017-02-13,23.55,23.75,23.3,23.7,103603,0
2017-02-14,23.5363,23.725,23.35,23.6,68555,0
2017-02-15,23.5,23.6,23.2,23.3,67543,0
2017-02-16,23.4,23.8,23.4,23.75,92358,0
2017-02-17,23.8,24,23.7,23.85,74025,0
2017-02-21,24,24,23.475,23.9,77414,0
2017-02-22,23.9,23.95,23.65,23.825,61822,0
2017-02-23,23.95,24,23.45,23.9,67720,0
2017-02-24,23.85,24,23.55,23.6,117875,0
2017-02-27,23.6,24.25,23.45,23.8,261484,0
2017-02-28,23.75,23.75,22.95,23.55,128063,0
2017-03-01,24.05,24.4,23.925,24.15,188396,0
2017-03-02,24.2,24.2,23.45,23.55,94002,0
2017-03-03,23.7,23.7,23.25,23.45,143623,0
2017-03-06,23.55,23.625,23.2,23.5,134896,0
2017-03-07,23.75,24.7045,23.75,24.55,203346,0
2017-03-08,24.9,24.9,24.25,24.45,89707,0
2017-03-09,24.45,24.5,23.55,23.625,106066,0
2017-03-10,23.85,23.85,22.85,23.5,125425,0
2017-03-13,23.4,23.775,23.275,23.5,111665,0
2017-03-14,23.4,23.45,22.95,23.25,45166,0
2017-03-15,23.2,23.5,23.1,23.15,46817,0
2017-03-16,23.25,23.6,23.2,23.45,73964,0
2017-03-17,23.15,23.7,23.05,23.5,194628,0
2017-03-20,23.5,23.55,23.25,23.55,52876,0
2017-03-21,23.55,23.65,22.65,22.65,178211,0
2017-03-22,22.5,22.65,22.058,22.4,195675,0
2017-03-23,22.4,23,22.1,22.85,114781,0
2017-03-24,22.85,23.2,22.65,22.95,86167,0
2017-03-27,22.5,23.05,22.1,22.9,60555,0
2017-03-28,22.85,23,22.5,22.8,120959,0
2017-03-29,22.9,23.5,22.85,23.05,103126,0
2017-03-30,23,23.65,23,23.55,127602,0
2017-03-31,23.45,23.5,23.15,23.35,141103,0
2017-04-03,23.35,23.35,22.75,23.2,100733,0
2017-04-04,23.05,23.5,22.85,23.05,52072,0
2017-04-05,23.3,23.4,22.4,22.4,92851,0
2017-04-06,22.4,23,22.3,22.95,69963,0
2017-04-07,22.8,23.15,22.7,22.85,100673,0
2017-04-10,22.65,22.95,22.3,22.65,150493,0
2017-04-11,22.4,23.375,22.4,23.25,80639,0
2017-04-12,23.15,23.25,22.7,23,61036,0
2017-04-13,22.85,23.1,22.6,22.6,61111,0
2017-04-17,22.75,22.9,22.45,22.9,42137,0
2017-04-18,22.75,23.1,22.5,23.05,61385,0
2017-04-19,23,23.5,23,23.45,104713,0
2017-04-20,23.5,24.15,23.35,24.15,93511,0
2017-04-21,24.9,26.15,24.0871,25.4,432175,0
2017-04-24,25.9,26.3,24.7,24.9,141202,0
2017-04-25,25,25.15,24.75,24.85,106121,0
2017-04-26,24.95,25.8,24.9,25.5,216157,0
2017-04-27,25.5,25.55,25.05,25.2,42025,0
2017-04-28,25.25,25.35,24.825,24.9,368899,0
2017-05-01,25,25.8,24.9,25.2,173027,0
2017-05-02,25.25,25.25,24.251,24.725,56476,0
2017-05-03,24.6,24.9,24.5,24.7,63428,0
2017-05-04,24.85,25,24.7,24.95,62982,0
2017-05-05,25,25,24.6,24.75,86046,0
2017-05-08,24.75,24.8999,24.55,24.75,62510,0
2017-05-09,24.7,24.75,24.15,24.3,113337,0
2017-05-10,24.4,24.9,24.2,24.8,191902,0
2017-05-11,24.65,24.8,24.35,24.75,175745,0
2017-05-12,24.65,24.85,23.6036,24.8,137678,0
2017-05-15,24.85,24.95,24.6,24.8,74625,0
2017-05-16,24.75,24.95,24.6,24.85,91501,0
2017-05-17,24.7,24.75,23.65,23.9,241732,0
2017-05-18,23.85,24.35,23.59,24.25,99123,0
2017-05-19,24.2,24.65,24.1817,24.35,180136,0
2017-05-22,24.45,24.5,24.25,24.4,68167,0
2017-05-23,24.4,24.8742,24.3,24.75,37060,0
2017-05-24,24.8,24.8,24.4,24.45,48403,0
2017-05-25,24.5,24.55,24,24.25,62655,0
2017-05-26,24.15,24.55,24,24.15,60482,0
2017-05-30,24.1,24.1,23.45,23.55,117195,0
2017-05-31,23.55,23.6,22.95,23.2,220189,0
2017-06-01,23.3,23.85,23.05,23.85,114273,0
2017-06-02,23.6,24.9,23.6,24.2,138579,0
2017-06-05,24.25,24.25,23.55,23.55,90672,0
2017-06-06,23.35,23.85,22.601,23.6,145165,0
2017-06-07,23.65,23.75,23.15,23.6,102528,0
2017-06-08,23.55,24.6,23.35,24.15,133725,0
2017-06-09,24.35,25.15,24.3,24.8,113857,0
2017-06-12,24.95,25.25,24.65,25.05,262793,0
2017-06-13,25.25,25.5,25,25.35,133224,0
2017-06-14,25.3,25.3,24.65,25.25,100314,0
2017-06-15,25,25.3,24.85,25,426106,0
2017-06-16,24.85,25,24.4,24.45,125195,0
2017-06-19,24.45,24.7,23.9,24.3,109867,0
2017-06-20,24.15,24.35,24.1,24.2,79964,0
2017-06-21,24.25,24.35,24.05,24.15,91046,0
2017-06-22,24.1,24.2,23.35,23.7,74420,0
2017-06-23,23.8,24.2,23.3,23.75,418672,0
2017-06-26,23.75,24.05,23.55,23.9,90373,0
2017-06-27,24,24.1,23.8,23.9,94700,0
2017-06-28,24,24.875,23.8,24.7,192338,0
2017-06-29,24.95,25.4,23.7,25.15,250412,0
2017-06-30,25.25,25.3,24.9,25.2,137960,0
2017-07-03,25.25,25.55,24.95,25.2,68962,0
2017-07-05,25.1,25.75,24.75,25.5,142326,0
2017-07-06,25.5,25.65,24.85,24.95,85810,0
2017-07-07,25.15,25.3,24.8,25.25,83919,0
2017-07-10,25.25,25.55,25.1,25.2,82485,0
2017-07-11,25.15,25.4,24.725,24.85,94381,0
2017-07-12,24.85,25.35,24.7,25.15,154924,0
2017-07-13,25.1,25.35,24.85,25,90287,0
2017-07-14,24.75,25.05,24.65,24.8,79395,0
2017-07-17,24.75,25.1,24.55,24.8,117720,0
2017-07-18,24.6,24.95,24.5,24.55,58142,0
2017-07-19,24.75,25.05,24.35,24.6,81191,0
2017-07-20,24.65,25.05,22.4,23.9,357460,0
2017-07-21,24.1,24.1,23,23.375,239906,0
2017-07-24,23.2,23.9,23.125,23.65,147645,0
2017-07-25,23.9,24,23.325,23.4,112329,0
2017-07-26,23.4,23.45,23.15,23.25,134050,0
2017-07-27,23.3,23.4,22.65,22.75,141631,0
2017-07-28,22.5,22.9,22.2,22.8,297578,0
2017-07-31,22.8,23.15,22.7,23,170363,0
2017-08-01,23.1,23.85,22.9,23.25,111153,0
2017-08-02,23.25,23.35,22.65,22.8,174115,0
2017-08-03,22.8,23.15,22.75,22.95,162685,0
2017-08-04,23.1,23.4,22.9,23.05,102570,0
2017-08-07,23.05,23.15,22.7,22.925,49634,0
2017-08-08,22.85,23.4,22.8,22.8,70050,0
2017-08-09,22.7,22.9,22.35,22.4,56370,0
2017-08-10,22.25,22.25,21.65,21.75,127265,0
2017-08-11,21.85,21.95,21.398,21.45,130878,0
2017-08-14,21.55,22.5,21.55,22.2,192729,0
2017-08-15,22.45,22.55,21.75,21.8,81245,0
2017-08-16,21.95,22,21.575,21.7,44070,0
2017-08-17,21.55,21.716,21.05,21.05,66743,0
2017-08-18,20.8,21.45,20.455,21.15,116647,0
2017-08-21,21.05,21.3,20.95,21,56252,0
2017-08-22,21.05,21.3,21.05,21.2,61383,0
2017-08-23,21,21.25,21,21.05,110561,0
2017-08-24,21.1,21.15,20.85,21.1,45255,0
2017-08-25,21.1,21.25,21,21.2,134449,0
2017-08-28,21.25,21.35,20.8,20.85,63470,0
2017-08-29,20.55,20.95,20.55,20.75,136982,0
2017-08-30,20.75,21.05,20.75,20.9,80211,0
2017-08-31,20.8,21.05,20.8,20.9,89420,0
2017-09-01,21.05,21.15,20.85,20.95,60349,0
2017-09-05,20.9,20.95,20.3,20.4,76233,0
2017-09-06,20.5,20.8,20.4,20.65,89323,0
2017-09-07,20.6,20.6,20.35,20.45,69366,0
2017-09-08,20.35,20.85,20.35,20.6,59981,0
2017-09-11,20.85,21.05,20.55,20.8,118236,0
2017-09-12,20.75,21.05,20.7,21.05,96676,0
2017-09-13,20.95,21.1,20.95,21.1,86411,0
2017-09-14,21.1,21.2,20.9,21.025,47353,0
2017-09-15,21.05,21.3,20.975,21.3,151877,0
2017-09-18,21.3,21.75,21.2983,21.4,77465,0
2017-09-19,21.45,21.7,21.3,21.55,75607,0
2017-09-20,21.5,21.95,21.35,21.8,46796,0
2017-09-21,21.8,22.25,21.75,22.15,68910,0
2017-09-22,22.1,22.9,22,22.8,122223,0
2017-09-25,22.7,22.75,22.25,22.4,75677,0
2017-09-26,22.55,22.65,22.275,22.3,148031,0
2017-09-27,22.5,22.85,22.25,22.8,168987,0
2017-09-28,22.75,23,22.65,23,68576,0
2017-09-29,22.9,23.3,22.85,22.925,128151,0
2017-10-02,22.95,23.15,22.7,23.15,77082,0
2017-10-03,23.25,23.25,22.8,22.9,72559,0
2017-10-04,22.9,23.05,22.5,22.5,68251,0
2017-10-05,22.6,22.9,22.6,22.75,80432,0
2017-10-06,22.75,23.1,22.75,23,57138,0
2017-10-09,23.1,23.35,22.85,23.2,55507,0
2017-10-10,23.35,23.4,22.9,23.3,45997,0
2017-10-11,23.35,23.45,23.05,23.35,47559,0
2017-10-12,23.225,23.35,23.05,23.1,46484,0
2017-10-13,23.05,23.2,22.85,23.05,28812,0
2017-10-16,23.1,23.8,23,23.15,28571,0
2017-10-17,23.3,23.3,22.9,22.95,39931,0
2017-10-18,23,23.4,22.75,22.75,50408,0
2017-10-19,23.8,23.8,22.2,22.9,93328,0
2017-10-20,23.2,23.2,22.8,22.95,134162,0
2017-10-23,23,23.1,22.6,22.6,78864,0
2017-10-24,22.85,22.9499,22.5,22.65,59310,0
2017-10-25,22.65,22.9,22.55,22.7,61545,0
2017-10-26,22.85,23,22.7,22.8,64781,0
2017-10-27,22.7,23.1,22.7,23.05,90733,0
2017-10-30,23,23.15,22.25,22.35,33934,0
2017-10-31,22.35,22.85,22.2,22.65,79661,0
2017-11-01,22.85,22.9,22.15,22.4,61529,0
2017-11-02,22.4,23.1,22.3,23,62454,0
2017-11-03,23,23,22.65,22.85,48957,0
2017-11-06,22.9,23.15,22.85,22.9,47003,0
2017-11-07,22.8,22.85,22.35,22.45,58564,0
2017-11-08,22.5,22.5,22.05,22.35,57073,0
2017-11-09,22.2,22.65,21.9,22.3,73709,0
2017-11-10,22.35,22.75,22.35,22.7,70230,0
