Date,Open,High,Low,Close,Volume,OpenInt
2013-08-02,18.7,20.7,18.14,20.05,3803535,0
2013-08-05,19.81,20.2,19.81,19.96,199393,0
2013-08-06,20.15,21.67,20.04,21.06,276834,0
2013-08-07,20.9,21.3,20.55,21.14,109849,0
2013-08-08,21.67,23.399,21.2,22.765,188021,0
2013-08-09,22.76,23.249,21.73,22,145794,0
2013-08-12,22.3,22.74,21.56,22.06,38215,0
2013-08-13,21.77,22.03,20.21,20.64,152238,0
2013-08-14,21.57,21.57,19.92,20.52,79798,0
2013-08-15,20.45,20.83,20,20.1,124972,0
2013-08-16,20.2,21.12,20.16,20.42,105602,0
2013-08-19,20.45,21.19,19.5,19.56,67426,0
2013-08-20,19.47,19.93,19.25,19.59,140359,0
2013-08-21,19.05,19.49,19,19.46,86586,0
2013-08-22,19.35,20.849,19.35,20.7,36801,0
2013-08-23,20.82,21.9,20.69,21.78,46540,0
2013-08-26,22,22.29,21.51,21.96,73961,0
2013-08-27,22.1,22.73,21.51,22.53,122755,0
2013-08-28,22.2,22.869,21.88,22.44,104342,0
2013-08-29,22.5,24,22.5,23.8,75323,0
2013-08-30,21.5,22,20.185,20.28,519686,0
2013-09-03,20.75,20.75,20.05,20.61,144084,0
2013-09-04,20.72,20.97,20.16,20.36,135000,0
2013-09-05,20.3,20.7,20.11,20.19,35181,0
2013-09-06,20.3,20.62,19.96,20.08,46162,0
2013-09-09,20.25,20.49,19.621,19.82,63796,0
2013-09-10,20,20,18.75,18.75,80353,0
2013-09-11,18.84,18.88,18.57,18.77,86214,0
2013-09-12,18.77,18.77,17.82,17.89,138986,0
2013-09-13,18.05,18.18,17.35,17.99,167090,0
2013-09-16,18.31,19.19,18.21,18.87,96581,0
2013-09-17,18.9,20.11,18.9,19.98,121661,0
2013-09-18,19.94,20.72,19.6,20.59,92869,0
2013-09-19,20.5,20.8,19.83,20.03,58331,0
2013-09-20,20,20,18.64,18.64,97549,0
2013-09-23,18.81,19.78,18.75,19.2,97280,0
2013-09-24,19.07,19.53,19,19.14,160400,0
2013-09-25,19.3,19.32,18.01,18.49,192357,0
2013-09-26,18.28,18.76,18.21,18.41,94300,0
2013-09-27,18.25,18.45,17.54,17.65,119048,0
2013-09-30,17.48,17.5,17.01,17.32,594699,0
2013-10-01,17.25,17.48,16.81,17.37,95075,0
2013-10-02,17.11,17.3,16.75,16.86,75400,0
2013-10-03,16.86,16.86,16.16,16.66,125700,0
2013-10-04,16.71,16.75,16.22,16.3,65700,0
2013-10-07,16.22,16.6,16.22,16.59,29400,0
2013-10-08,16.6,17.11,16.46,16.61,123800,0
2013-10-09,16.67,16.84,16.41,16.44,42100,0
2013-10-10,16.46,16.7,15.25,16.59,166086,0
2013-10-11,16.64,16.84,16.39,16.66,68172,0
2013-10-14,16.35,16.9,16.19,16.9,16424,0
2013-10-15,17.18,17.21,16.34,16.43,27829,0
2013-10-16,16.48,16.89,16.48,16.7,33227,0
2013-10-17,16.61,16.91,16.37,16.41,20000,0
2013-10-18,16.5,16.5,16.11,16.28,75300,0
2013-10-21,16.37,16.55,15.69,16.17,102600,0
2013-10-22,16.19,16.4,16.15,16.3,41200,0
2013-10-23,16.14,16.62,16.01,16.31,39600,0
2013-10-24,16.38,16.9,16,16.24,57900,0
2013-10-25,16.31,16.58,16.2,16.32,30800,0
2013-10-28,16.21,16.36,16.2,16.26,44100,0
2013-10-29,16.24,16.63,16.24,16.38,45900,0
2013-10-30,16.32,16.35,16.05,16.25,84700,0
2013-10-31,16.45,16.56,16.09,16.45,124226,0
2013-11-01,18.45,18.45,16.74,17.6,217600,0
2013-11-04,17.77,17.87,17.19,17.21,62743,0
2013-11-05,17.2,17.84,17.2,17.7,43900,0
2013-11-06,17.77,18,17.55,17.86,37800,0
2013-11-07,17.91,17.95,17.12,17.14,94700,0
2013-11-08,17.15,17.31,16.91,17.27,76500,0
2013-11-11,17.32,17.82,17.144,17.325,58010,0
2013-11-12,17.35,17.41,16.92,17.36,14100,0
2013-11-13,17.33,17.33,16.9,17.09,41181,0
2013-11-14,17.15,17.37,17.02,17.05,30300,0
2013-11-15,17.2,17.33,17,17.21,29800,0
2013-11-18,17.3,17.42,17.06,17.12,17300,0
2013-11-19,17.18,17.18,16.81,17,63405,0
2013-11-20,17.02,17.15,16.5,16.83,70000,0
2013-11-21,16.85,17.11,16.5,16.75,81000,0
2013-11-22,16.82,17.12,16.76,16.99,103500,0
2013-11-25,17.05,17.43,16.99,17.01,40200,0
2013-11-26,16.99,17.48,16.97,17.37,18100,0
2013-11-27,17.43,17.69,17.33,17.4,9700,0
2013-11-29,17.42,17.49,17.27,17.47,5187,0
2013-12-02,17.5,17.5,16.7,16.75,46500,0
2013-12-03,16.57,16.83,16.3,16.36,46300,0
2013-12-04,16.3,16.3,15.36,15.39,105000,0
2013-12-05,15.45,15.53,14.21,14.98,89000,0
2013-12-06,15,15.15,14.88,14.97,43600,0
2013-12-09,14.95,14.97,13.77,14.17,225600,0
2013-12-10,14.2,14.66,14,14.18,146800,0
2013-12-11,14.11,14.64,14.11,14.31,137200,0
2013-12-12,14.2,14.7,14.04,14.41,129719,0
2013-12-13,14.41,14.75,14.19,14.53,70700,0
2013-12-16,14.64,15.74,14.48,15.53,98300,0
2013-12-17,15.6,15.91,15.33,15.64,49798,0
2013-12-18,15.66,16.45,15.47,15.66,46300,0
2013-12-19,15.74,16.75,15.54,15.73,73500,0
2013-12-20,15.81,16.99,15.81,16.99,60800,0
2013-12-23,17.11,17.11,16.16,16.27,27000,0
2013-12-24,16.17,16.59,15.686,16.13,45056,0
2013-12-26,16.16,16.79,16.14,16.47,40400,0
2013-12-27,17.75,17.75,16.52,17.21,70500,0
2013-12-30,17.4,18.14,17.06,17.7,66900,0
2013-12-31,18,18.45,17.69,17.7,81600,0
2014-01-02,17.6,18.5,17,18.02,50401,0
2014-01-03,18.16,18.41,17.16,18.35,24781,0
2014-01-06,18.41,18.8,18,18.59,72000,0
2014-01-07,18.56,18.93,17.45,17.94,44000,0
2014-01-08,17.84,19.75,17.59,19.73,68200,0
2014-01-09,19.75,20.72,19.01,20.56,92000,0
2014-01-10,21,21,18.14,19,114500,0
2014-01-13,19,19,18.24,18.53,67900,0
2014-01-14,21.2,29.3,20.6,25.49,1542210,0
2014-01-15,26.25,31.45,25.01,31.45,915100,0
2014-01-16,32,32.5,27.89,28.43,270883,0
2014-01-17,28.51,28.88,25.75,27.79,181700,0
2014-01-21,27.51,30.87,27.51,30.85,241000,0
2014-01-22,31.23,31.23,28.01,29.29,169000,0
2014-01-23,29,29,26.45,26.61,116700,0
2014-01-24,26.56,27.78,24.28,25,184599,0
2014-01-27,25.72,26.68,23.8,24.88,177600,0
2014-01-28,26.69,27.17,24.88,26.53,273700,0
2014-01-29,24.21,24.5,22.51,23.32,457400,0
2014-01-30,23.5,24.21,22.81,23.11,309600,0
2014-01-31,22.22,23.38,22.22,22.92,377971,0
2014-02-03,22.57,22.825,21.01,21.33,314205,0
2014-02-04,21.65,22.52,20.39,21,632504,0
2014-02-05,20.9,21.489,20.19,20.56,433641,0
2014-02-06,20.59,21.186,20.19,20.54,549292,0
2014-02-07,20.53,22.86,20.53,21.22,629274,0
2014-02-10,21.15,21.75,20.94,21.08,191806,0
2014-02-11,21.13,21.66,19.83,20.15,596809,0
2014-02-12,21.5,24,20.68,23.41,1998974,0
2014-02-13,23.22,24.5,22.151,24.35,841641,0
2014-02-14,23.33,23.768,22.1,22.66,595564,0
2014-02-18,23,23,21.23,21.72,639919,0
2014-02-19,21.6,21.85,20.64,20.78,470120,0
2014-02-20,20.69,21.24,19.03,19.35,1022150,0
2014-02-21,19.35,19.72,19,19.42,503908,0
2014-02-24,19.45,21.46,19.36,20.71,758637,0
2014-02-25,20.68,21.5,20.59,20.85,462352,0
2014-02-26,20.91,23.33,20.855,22.65,1157460,0
2014-02-27,22.5,23.88,22.06,23.45,684561,0
2014-02-28,23.21,23.21,20.601,20.91,573028,0
2014-03-03,20.83,20.99,20.07,20.36,405534,0
2014-03-04,20.68,21.32,20.17,21.17,297034,0
2014-03-05,21.5,22.87,21.36,22.3,682333,0
2014-03-06,22.28,22.74,21.12,21.36,374398,0
2014-03-07,21.18,21.75,20.29,20.97,345853,0
2014-03-10,20.87,21.77,20.589,21.41,173571,0
2014-03-11,21.55,22.7,21.46,21.57,505174,0
2014-03-12,21.76,22.95,21.582,22.38,449273,0
2014-03-13,22.4,23.55,22.12,22.85,623114,0
2014-03-14,22.86,22.93,21.83,22.72,196792,0
2014-03-17,22.75,23.67,22.47,23.45,361337,0
2014-03-18,23.55,23.79,22.6,22.93,209970,0
2014-03-19,22.84,22.89,21.68,21.93,292082,0
2014-03-20,21.97,22.8,21.79,22.54,168784,0
2014-03-21,22.72,22.93,22.02,22.13,219087,0
2014-03-24,22.14,22.44,21.26,21.64,287316,0
2014-03-25,22.13,22.13,20.68,21.19,226665,0
2014-03-26,21.09,21.26,20.01,20.8,578600,0
2014-03-27,20.84,21.57,20.29,20.51,309463,0
2014-03-28,20.58,20.91,19.8,20.14,315303,0
2014-03-31,20.34,21.28,19.95,21.21,519767,0
2014-04-01,21.4,21.739,20.37,20.93,331938,0
2014-04-02,20.65,21.7,20.62,21.47,224823,0
2014-04-03,21.255,21.659,20.55,21.03,199313,0
2014-04-04,21.11,21.11,20,20.27,361398,0
2014-04-07,20.1,20.4,19.33,19.67,305398,0
2014-04-08,19.77,20.596,19.62,20.5,518709,0
2014-04-09,20.67,20.96,20.26,20.88,287870,0
2014-04-10,20.97,20.982,19.301,19.4,260496,0
2014-04-11,19.16,19.2,16.84,17.44,781832,0
2014-04-14,17.68,18.23,16.705,16.91,341690,0
2014-04-15,17.571,17.571,15.81,16.83,466266,0
2014-04-16,18.38,19.14,17.51,18.59,489867,0
2014-04-17,18.63,19.09,18.35,18.7,351467,0
2014-04-21,18.74,19.92,18.7,19.73,325231,0
2014-04-22,19.69,19.97,19.19,19.44,344792,0
2014-04-23,19.49,20.04,18.71,19.26,460781,0
2014-04-24,19.44,19.44,18.78,18.82,164922,0
2014-04-25,18.81,18.812,17.77,17.9,243486,0
2014-04-28,17.92,18.169,16.92,17.33,280316,0
2014-04-29,17.36,17.91,16.98,17.37,481479,0
2014-04-30,17.21,17.87,17,17.66,146953,0
2014-05-01,17.61,18.65,17.5,17.93,544879,0
2014-05-02,18.47,18.47,16.65,16.7,594574,0
2014-05-05,16.5,17.24,16.26,17.16,274793,0
2014-05-06,16.97,17.38,16.22,16.32,297698,0
2014-05-07,16.28,17,15.53,16.3,559909,0
2014-05-08,16.25,16.57,15.8,15.83,221742,0
2014-05-09,15.9,16.69,15.75,16.01,183902,0
2014-05-12,16.02,17.47,16.02,17.35,447140,0
2014-05-13,17.5,17.67,16.7,16.92,176375,0
2014-05-14,16.95,17.035,16.36,16.5,158839,0
2014-05-15,16.45,16.51,16,16.19,160005,0
2014-05-16,16.11,17,16,16.95,155569,0
2014-05-19,16.94,17.58,16.75,17.18,129543,0
2014-05-20,17.1,17.21,16.46,16.78,144980,0
2014-05-21,16.37,17.35,16.37,16.78,152547,0
2014-05-22,16.89,17.63,16.72,17.44,152577,0
2014-05-23,17.45,18.13,17.37,17.48,311245,0
2014-05-27,17.78,18.26,17.65,17.74,603784,0
2014-05-28,17.97,18.06,16.76,17.07,350443,0
2014-05-29,17.23,17.341,16.91,17.05,412608,0
2014-05-30,17,17.19,16.76,16.97,497831,0
2014-06-02,17.03,17.46,16.71,17.45,331379,0
2014-06-03,17.25,17.282,16.6,16.87,351786,0
2014-06-04,16.81,17.71,16.61,17.65,339135,0
2014-06-05,17.82,18.55,17.65,18.51,410131,0
2014-06-06,18.595,19.355,18.47,18.98,372713,0
2014-06-09,19.24,19.24,18.14,18.19,261020,0
2014-06-10,18.09,18.38,17.72,18.3,179500,0
2014-06-11,18.25,18.48,18,18.44,88728,0
2014-06-12,18.5,18.62,17.86,18.32,205020,0
2014-06-13,18.16,18.46,17.81,17.99,156074,0
2014-06-16,17.81,18.505,17.81,18.11,183921,0
2014-06-17,18.12,18.39,17.91,18.03,212288,0
2014-06-18,18.06,18.27,17.66,18.03,292637,0
2014-06-19,18.12,18.33,17.78,18.17,176168,0
2014-06-20,18.25,18.36,17.96,18.08,168860,0
2014-06-23,18.18,19.33,18.18,19.26,930923,0
2014-06-24,19.31,19.8,19.16,19.58,461008,0
2014-06-25,19.4,19.72,19.33,19.5,357232,0
2014-06-26,19.67,19.8,19.24,19.685,293965,0
2014-06-27,19.62,19.83,19.191,19.37,1220116,0
2014-06-30,19.34,19.7,19.12,19.56,221055,0
2014-07-01,19.63,20.116,19.298,19.77,260742,0
2014-07-02,19.75,20.2,19.64,19.89,364300,0
2014-07-03,19.89,20.17,19.49,19.61,146865,0
2014-07-07,19.55,19.83,18.83,19.08,184094,0
2014-07-08,18.75,18.99,18.25,18.62,299620,0
2014-07-09,18.76,19.52,18.76,19.21,346244,0
2014-07-10,18.84,19.9,18.65,19.75,397305,0
2014-07-11,19.73,20,19.41,19.47,160148,0
2014-07-14,19.64,19.802,19.31,19.35,106976,0
2014-07-15,19.35,19.47,18.68,18.75,289209,0
2014-07-16,18.93,18.96,18.121,18.35,256318,0
2014-07-17,18.21,18.36,17.29,17.55,432740,0
2014-07-18,17.66,18.06,17.52,17.81,217910,0
2014-07-21,17.59,17.93,17.07,17.34,564153,0
2014-07-22,17.47,17.62,16.87,17.01,389505,0
2014-07-23,17.14,17.14,16.68,16.78,267405,0
2014-07-24,16.8,17.01,16.35,16.76,317799,0
2014-07-25,16.61,17.37,16.45,17.12,240203,0
2014-07-28,17.47,17.52,16.76,17.12,158016,0
2014-07-29,17.05,17.326,16.78,16.9,153423,0
2014-07-30,17.02,17.57,16.91,17.53,174401,0
2014-07-31,17.45,17.58,16.62,16.81,289650,0
2014-08-01,15.59,15.98,14.96,15.91,844608,0
2014-08-04,16,16.34,15.76,15.98,226917,0
2014-08-05,15.86,16.09,15.06,15.15,408087,0
2014-08-06,15.05,15.51,15.01,15.24,256907,0
2014-08-07,15.34,15.658,15.11,15.35,263426,0
2014-08-08,15.29,15.56,14.99,15.37,271457,0
2014-08-11,15.46,15.9,15.22,15.78,204576,0
2014-08-12,15.51,15.66,14.62,14.74,549050,0
2014-08-13,14.82,15.33,14.8,15.29,281048,0
2014-08-14,15.484,15.5,14.845,14.91,260897,0
2014-08-15,15.08,15.5,14.98,15.12,412449,0
2014-08-18,15.3,15.386,14.91,15,266014,0
2014-08-19,15,15.19,14.8,15.09,243469,0
2014-08-20,15,15.243,14.8,15.19,271266,0
2014-08-21,15.43,15.94,15.26,15.83,318278,0
2014-08-22,15.83,15.92,15.38,15.72,241385,0
2014-08-25,15.83,16.21,15.33,15.39,270795,0
2014-08-26,15.49,15.59,15.26,15.38,268462,0
2014-08-27,15.36,15.4,14.98,15.04,341848,0
2014-08-28,14.92,15.025,14.65,14.73,281707,0
2014-08-29,14.75,15.039,14.63,14.86,234536,0
2014-09-02,14.67,14.95,14.42,14.53,512260,0
2014-09-03,14.58,14.76,14.17,14.23,543135,0
2014-09-04,14.3,14.4,13.95,14.15,463317,0
2014-09-05,14.16,14.16,13.57,13.88,494550,0
2014-09-08,13.86,14.21,13.75,14.18,237012,0
2014-09-09,14.16,14.49,14,14.1,274868,0
2014-09-10,14.15,14.28,14.02,14.2,157029,0
2014-09-11,14.22,14.75,14.09,14.4,310626,0
2014-09-12,14.38,14.44,13.97,14.03,289218,0
2014-09-15,13.96,14.03,13.17,13.39,500858,0
2014-09-16,13.34,13.7,13.18,13.53,779649,0
2014-09-17,13.53,13.65,13.1,13.12,542630,0
2014-09-18,13.28,13.44,13.031,13.43,415507,0
2014-09-19,13.54,13.65,13.05,13.09,534384,0
2014-09-22,13.01,13.078,12.68,12.92,639320,0
2014-09-23,12.96,13.4,12.74,13.13,388145,0
2014-09-24,13.09,13.43,13.02,13.2,297473,0
2014-09-25,13.12,13.34,13.12,13.2,203350,0
2014-09-26,13.2,13.38,12.883,12.94,254314,0
2014-09-29,12.79,13.01,12.74,12.82,259905,0
2014-09-30,12.83,13.085,12.76,12.93,267876,0
2014-10-01,12.89,13.03,12.52,12.52,437426,0
2014-10-02,12.57,13.256,12.5,13.21,250836,0
2014-10-03,13.25,13.47,12.9,13.22,262594,0
2014-10-06,13.29,13.3,12.91,13,169750,0
2014-10-07,12.87,12.9,12.43,12.44,224231,0
2014-10-08,12.39,12.68,11.811,12.55,339988,0
2014-10-09,12.53,12.535,12.01,12.17,148907,0
2014-10-10,12.08,12.29,11.761,11.98,232043,0
2014-10-13,11.88,12.27,11.8,12.15,227301,0
2014-10-14,12.28,13.2,12.07,12.81,341789,0
2014-10-15,12.56,13.49,12.52,13.42,321132,0
2014-10-16,13.14,14.089,12.943,13.97,320272,0
2014-10-17,14.17,14.36,13.21,13.22,384883,0
2014-10-20,13.17,13.492,12.61,13,391501,0
2014-10-21,13.04,13.25,12.79,12.98,243845,0
2014-10-22,13,13.596,12.91,13.27,203974,0
2014-10-23,13.39,13.76,13.3,13.56,146454,0
2014-10-24,13.58,13.72,13.31,13.35,107865,0
2014-10-27,13.25,13.704,13.03,13.15,99568,0
2014-10-28,13.24,13.76,13.065,13.73,175878,0
2014-10-29,13.71,13.9,13.32,13.68,232996,0
2014-10-30,13.54,13.92,13.32,13.67,254969,0
2014-10-31,14.83,16.7,14.7,15.51,1955150,0
2014-11-03,15.59,16.37,15.52,15.59,567851,0
2014-11-04,15.29,15.43,14.6,14.93,508476,0
2014-11-05,14.9,15.054,14.715,14.83,223435,0
2014-11-06,14.88,15.457,14.85,15,302000,0
2014-11-07,14.98,15.01,14.65,14.89,171972,0
2014-11-10,14.97,15.13,14.8,15,297806,0
2014-11-11,15,15.18,14.73,14.92,186856,0
2014-11-12,14.83,15.05,14.76,14.92,151467,0
2014-11-13,14.91,15.189,14.58,14.85,188943,0
2014-11-14,15.04,15.26,14.805,15.12,225444,0
2014-11-17,15.01,15.48,15.01,15.07,226426,0
2014-11-18,15.163,15.41,15.01,15.33,147048,0
2014-11-19,15.36,15.36,14.97,15.15,144794,0
2014-11-20,15,15.227,14.83,15.14,155557,0
2014-11-21,15.36,15.77,15.22,15.53,295769,0
2014-11-24,15.44,15.89,15.37,15.77,339467,0
2014-11-25,15.71,16.08,15.71,15.84,344848,0
2014-11-26,15.65,15.87,15.57,15.63,168925,0
2014-11-28,15.51,15.63,15.08,15.08,108270,0
2014-12-01,15.09,15.1,14.54,14.58,186544,0
2014-12-02,14.46,14.96,14.39,14.78,176359,0
2014-12-03,14.75,15.32,14.74,15.01,227015,0
2014-12-04,14.95,15.3,14.8,15.03,153411,0
2014-12-05,15.09,15.67,14.995,15.55,158223,0
2014-12-08,15.37,15.79,15.1,15.12,180331,0
2014-12-09,15.02,15.4,14.76,15.36,153894,0
2014-12-10,15.2,15.4,14.96,15.02,152748,0
2014-12-11,14.86,15.45,14.86,15.05,135977,0
2014-12-12,14.91,15.11,14.76,14.84,125918,0
2014-12-15,14.97,15.126,14.51,14.78,239988,0
2014-12-16,14.7,14.9,14.57,14.6,173110,0
2014-12-17,14.59,14.94,14.5,14.9,179599,0
2014-12-18,15.06,15.13,14.61,14.68,243667,0
2014-12-19,14.73,14.73,14.377,14.52,289114,0
2014-12-22,14.42,14.8,14.296,14.56,162793,0
2014-12-23,14.56,14.85,14.5,14.61,156466,0
2014-12-24,14.61,14.75,14.41,14.57,110773,0
2014-12-26,14.67,15.66,14.51,15.48,295124,0
2014-12-29,15.49,15.92,15.41,15.51,284122,0
2014-12-30,15.24,15.558,15.171,15.26,125967,0
2014-12-31,15.3,15.65,15,15.37,211871,0
2015-01-02,15.48,16.16,15.46,15.96,260365,0
2015-01-05,15.96,16.75,15.67,16.4,459477,0
2015-01-06,16.4,16.63,15.68,16.06,304382,0
2015-01-07,16.22,16.28,15.447,15.82,253652,0
2015-01-08,15.9,16.39,15.741,15.89,250542,0
2015-01-09,15.88,15.97,15.351,15.52,158737,0
2015-01-12,15.54,15.54,14.79,15,211529,0
2015-01-13,15.03,15.36,14.76,15.08,235072,0
2015-01-14,14.93,15.042,14.55,14.96,167638,0
2015-01-15,15.06,15.06,14.57,14.83,176908,0
2015-01-16,14.96,15.06,14.58,14.92,142756,0
2015-01-20,14.91,15.02,14.51,14.61,232166,0
2015-01-21,14.57,14.82,14.31,14.36,149183,0
2015-01-22,14.41,15.2,14.21,15.19,244057,0
2015-01-23,15.23,15.37,15.07,15.37,181508,0
2015-01-26,15.38,15.5,15.16,15.37,237972,0
2015-01-27,15.18,15.29,14.878,15.28,95110,0
2015-01-28,15.41,15.41,15.02,15.21,105906,0
2015-01-29,14.93,15.37,14.9,15.33,104367,0
2015-01-30,15.28,15.375,14.97,15.18,138499,0
2015-02-02,15.16,15.19,14.757,15.1,127655,0
2015-02-03,15.12,15.73,15.12,15.61,134826,0
2015-02-04,15.75,16.15,15.69,16,253067,0
2015-02-05,16.12,16.13,15.71,15.79,324646,0
2015-02-06,13.52,14,12.83,12.98,1642573,0
2015-02-09,13,13.22,12.83,13.05,649202,0
2015-02-10,13.09,13.15,12.82,12.86,349460,0
2015-02-11,12.8,13.25,12.8,13.14,560317,0
2015-02-12,13.19,13.44,13.19,13.29,192415,0
2015-02-13,13.32,13.44,13.275,13.39,148196,0
2015-02-17,13.46,13.58,13.22,13.26,196254,0
2015-02-18,13.21,13.45,13.1,13.14,310655,0
2015-02-19,13.16,13.26,13,13.06,162227,0
2015-02-20,13.1,13.24,13.01,13.21,110914,0
2015-02-23,13.21,13.22,12.95,13.1,187578,0
2015-02-24,13.13,13.2,12.98,13.01,173616,0
2015-02-25,12.97,13.15,12.65,12.75,287808,0
2015-02-26,12.72,13.2,12.7,12.95,330791,0
2015-02-27,13,13.17,12.74,12.98,241521,0
2015-03-02,12.87,12.88,12.03,12.31,435400,0
2015-03-03,12.4,12.4,12.05,12.31,379700,0
2015-03-04,12.21,12.55,12.21,12.54,188900,0
2015-03-05,12.51,12.54,12.25,12.42,172900,0
2015-03-06,12.38,12.56,12.26,12.27,143400,0
2015-03-09,12.3,12.3,11.94,12.01,180500,0
2015-03-10,11.95,12.13,11.73,11.8,229800,0
2015-03-11,11.76,12.21,11.58,12.07,141700,0
2015-03-12,12.11,12.34,11.94,12.32,211400,0
2015-03-13,12.19,12.56,12.19,12.4,139600,0
2015-03-16,12.4,12.54,11.97,12.2,144900,0
2015-03-17,12.35,12.45,11.93,11.96,194500,0
2015-03-18,11.94,11.98,11.7,11.74,412700,0
2015-03-19,11.75,11.98,11.75,11.94,253600,0
2015-03-20,11.99,12.03,11.83,11.9,173800,0
2015-03-23,11.89,12.57,11.89,12.33,218100,0
2015-03-24,12.5,12.75,12.33,12.5,158400,0
2015-03-25,12.45,12.45,12,12.27,159200,0
2015-03-26,12.23,12.3,11.94,11.97,88000,0
2015-03-27,11.95,12.07,11.89,11.94,59500,0
2015-03-30,12.28,12.28,11.95,12.19,93300,0
2015-03-31,12.25,12.27,11.94,11.98,93000,0
2015-04-01,11.95,11.98,11.79,11.9,178000,0
2015-04-02,11.87,12.18,11.85,11.92,91300,0
2015-04-06,12.12,12.14,11.78,11.8,94500,0
2015-04-07,11.89,11.93,11.75,11.75,158227,0
2015-04-08,11.93,11.93,11.75,11.9,134400,0
2015-04-09,11.9,12.07,11.87,11.98,125838,0
2015-04-10,12.04,12.34,11.93,12.17,70600,0
2015-04-13,12.13,12.39,12.13,12.17,69200,0
2015-04-14,12.25,12.8,12.25,12.66,160800,0
2015-04-15,12.8,12.95,12.58,12.9,179775,0
2015-04-16,12.81,12.94,12.6,12.73,85314,0
2015-04-17,12.5,12.73,12.5,12.65,125200,0
2015-04-20,12.76,12.78,12.031,12.4,269730,0
2015-04-21,12.39,12.62,12.33,12.45,75461,0
2015-04-22,12.49,12.49,12.25,12.29,77687,0
2015-04-23,12.32,12.44,12.09,12.37,71600,0
2015-04-24,12.41,12.75,12.37,12.69,165400,0
2015-04-27,12.66,12.91,12.47,12.49,110500,0
2015-04-28,12.6,12.65,12.27,12.4,102300,0
2015-04-29,12.42,12.6,12.39,12.52,74300,0
2015-04-30,12.42,12.61,11.72,11.72,317000,0
2015-05-01,9.59,9.92,9.1,9.56,1828800,0
2015-05-04,9.45,9.64,9.15,9.3,779700,0
2015-05-05,9.3,9.3,8.75,9.15,759400,0
2015-05-06,9.14,9.15,8.865,9.02,285009,0
2015-05-07,8.98,9.26,8.92,9.13,244626,0
2015-05-08,9.09,9.27,9.01,9.17,215300,0
2015-05-11,9.11,9.38,9.11,9.29,233400,0
2015-05-12,9.19,9.23,8.95,9.09,240865,0
2015-05-13,9.45,9.58,9.27,9.35,600300,0
2015-05-14,9.4,9.51,9.31,9.48,250800,0
2015-05-15,9.5,9.59,9.42,9.5,312480,0
2015-05-18,9.45,9.6,9.36,9.49,185020,0
2015-05-19,9.42,9.58,9.26,9.35,188200,0
2015-05-20,9.32,9.45,9.18,9.25,215900,0
2015-05-21,9.22,9.26,9.01,9.14,165200,0
2015-05-22,9.13,9.13,8.9,9.01,192800,0
2015-05-26,9,9.108,8.86,9.03,363947,0
2015-05-27,9.07,9.16,8.94,9,219000,0
2015-05-28,8.94,9.185,8.94,9.18,198146,0
2015-05-29,9.12,9.18,8.99,9.1,191600,0
2015-06-01,9.1,9.25,9.09,9.12,173000,0
2015-06-02,9.12,9.29,9.09,9.17,137831,0
2015-06-03,9.16,9.41,9.16,9.29,131400,0
2015-06-04,9.27,9.3,9.08,9.13,102900,0
2015-06-05,9.1,9.22,8.86,9.17,147100,0
2015-06-08,9.18,9.24,9.05,9.14,110600,0
2015-06-09,9.14,9.2,8.95,8.98,201528,0
2015-06-10,9.06,9.45,9.0285,9.37,187735,0
2015-06-11,9.3,9.45,9.26,9.37,124552,0
2015-06-12,9.36,9.53,9.31,9.49,114300,0
2015-06-15,9.47,10.03,9.35,10,391100,0
2015-06-16,9.98,10.43,9.82,10.37,355100,0
2015-06-17,10.42,10.43,9.91,10.38,568100,0
2015-06-18,10.3,10.47,9.92,10.17,377600,0
2015-06-19,10.25,10.33,10.02,10.09,351500,0
2015-06-22,10.23,10.27,9.97,10.05,157200,0
2015-06-23,10.04,10.15,9.85,10.01,225262,0
2015-06-24,9.97,9.98,9.14,9.25,423700,0
2015-06-25,9.25,9.3,9,9.04,291900,0
2015-06-26,9,9.27,8.96,9.08,1504400,0
2015-06-29,9.05,9.12,8.83,8.9,277400,0
2015-06-30,8.94,9.05,8.885,8.89,287849,0
2015-07-01,8.95,9.06,8.62,8.67,153300,0
2015-07-02,8.59,8.68,8.26,8.4,331900,0
2015-07-06,8.36,8.39,8.18,8.25,191300,0
2015-07-07,8.26,8.26,7.78,8.02,291700,0
2015-07-08,7.92,7.99,7.5,7.54,301000,0
2015-07-09,7.57,7.87,7.56,7.69,230500,0
2015-07-10,7.75,7.87,7.28,7.34,283900,0
2015-07-13,7.68,7.75,7.26,7.61,295100,0
2015-07-14,7.63,7.7,7.45,7.46,176340,0
2015-07-15,7.45,7.82,7.45,7.72,298533,0
2015-07-16,7.79,7.84,7.5,7.58,258000,0
2015-07-17,7.55,7.63,7.28,7.61,323700,0
2015-07-20,7.59,7.59,7.27,7.4,208500,0
2015-07-21,7.39,7.59,7.28,7.43,229700,0
2015-07-22,7.42,7.49,7.32,7.38,80400,0
2015-07-23,7.39,7.61,7.36,7.55,376300,0
2015-07-24,7.52,7.68,7.47,7.61,338400,0
2015-07-27,7.59,7.59,7.34,7.42,113300,0
2015-07-28,7.44,7.51,7.28,7.48,196100,0
2015-07-29,7.55,8.27,7.48,8.13,277500,0
2015-07-30,8.14,9.2,7.91,9.11,938300,0
2015-07-31,9.2,9.4,8.18,8.3,728400,0
2015-08-03,8.27,8.35,7.76,8.08,463212,0
2015-08-04,8.08,8.28,7.99,8.11,304400,0
2015-08-05,8.14,8.77,8.11,8.37,329000,0
2015-08-06,8.4,8.68,8.21,8.54,244701,0
2015-08-07,8.51,9.25,8.51,9.1,466200,0
2015-08-10,9.1,9.14,8.8,8.85,194000,0
2015-08-11,8.81,8.87,8.51,8.6,221737,0
2015-08-12,8.56,8.72,8.5,8.69,125800,0
2015-08-13,8.72,8.83,8.65,8.74,141400,0
2015-08-14,8.74,8.85,8.5,8.59,157500,0
2015-08-17,8.6,8.86,8.46,8.57,171200,0
2015-08-18,8.52,8.71,8.14,8.28,183100,0
2015-08-19,8.17,8.21,7.94,8.09,119400,0
2015-08-20,8.03,8.12,7.72,7.78,251000,0
2015-08-21,7.72,8.12,7.7,7.91,188400,0
2015-08-24,7.61,8.05,7.02,7.79,339325,0
2015-08-25,7.85,8,7.61,7.62,200500,0
2015-08-26,7.68,7.92,7.46,7.85,199300,0
2015-08-27,7.89,8.34,7.57,8.22,226000,0
2015-08-28,8.18,8.98,8.18,8.97,249300,0
2015-08-31,8.92,9.14,8.87,8.97,146400,0
2015-09-01,8.87,8.99,8.27,8.31,420400,0
2015-09-02,8.37,8.39,8.1,8.37,106000,0
2015-09-03,8.38,8.86,8.37,8.5,229800,0
2015-09-04,8.45,8.45,8.19,8.26,154400,0
2015-09-08,8.45,8.74,8.29,8.64,189900,0
2015-09-09,8.72,8.77,8.27,8.3,158400,0
2015-09-10,8.31,8.455,8.2,8.41,88182,0
2015-09-11,8.35,8.54,8.27,8.54,84200,0
2015-09-14,8.54,8.64,8.28,8.42,120500,0
2015-09-15,8.43,8.56,8.36,8.47,100400,0
2015-09-16,8.5,8.81,8.36,8.7,156700,0
2015-09-17,8.67,8.81,8.55,8.69,108038,0
2015-09-18,8.6,8.82,8.49,8.82,138000,0
2015-09-21,8.84,9.1,8.77,8.93,110200,0
2015-09-22,8.78,8.88,8.64,8.73,103400,0
2015-09-23,8.78,8.81,8.4,8.41,237100,0
2015-09-24,8.4,8.5199,8.15,8.41,143913,0
2015-09-25,8.48,8.6,8.27,8.28,97000,0
2015-09-28,8.25,8.48,8.01,8.44,127236,0
2015-09-29,8.47,8.49,7.98,7.98,176900,0
2015-09-30,8.08,8.37,8.02,8.16,121400,0
2015-10-01,8.16,8.31,8.08,8.16,184500,0
2015-10-02,8.06,8.09,7.72,7.79,259400,0
2015-10-05,7.81,8.74,7.81,8.61,250030,0
2015-10-06,8.64,8.93,8.41,8.57,187200,0
2015-10-07,8.58,8.81,8.49,8.6,226300,0
2015-10-08,8.54,8.94,8.54,8.89,163700,0
2015-10-09,8.91,8.97,8.72,8.77,130500,0
2015-10-12,8.76,8.98,8.69,8.87,131899,0
2015-10-13,8.87,9.25,8.79,8.87,222900,0
2015-10-14,8.76,9.03,8.76,8.84,93500,0
2015-10-15,8.85,9.23,8.85,9.16,183200,0
2015-10-16,9.16,9.42,9.1,9.4,214100,0
2015-10-19,9.31,9.46,9.1,9.18,189600,0
2015-10-20,8.94,9.2,8.72,9.06,129367,0
2015-10-21,9.06,9.39,8.98,9.29,176200,0
2015-10-22,9.29,9.35,8.9,9.04,292700,0
2015-10-23,9.14,9.19,8.9,9.02,263500,0
2015-10-26,9.06,9.49,8.69,8.75,177300,0
2015-10-27,8.7,8.79,8.68,8.72,310700,0
2015-10-28,8.72,8.93,8.64,8.81,241200,0
2015-10-29,8.77,9.13,8.75,8.94,262200,0
2015-10-30,7.1,7.1,5.99,6.54,2932500,0
2015-11-02,6.52,6.68,6.215,6.66,883784,0
2015-11-03,6.67,7.25,6.67,7,619900,0
2015-11-04,6.99,7.0657,6.71,6.95,352733,0
2015-11-05,6.96,7,6.8,6.91,197500,0
2015-11-06,6.94,7.04,6.67,7,199400,0
2015-11-09,7,7,6.62,6.62,462828,0
2015-11-10,6.63,6.83,6.56,6.83,134100,0
2015-11-11,6.83,6.83,6.56,6.64,159100,0
2015-11-12,6.59,6.64,6.55,6.55,184600,0
2015-11-13,6.5,6.61,6.4,6.52,215900,0
2015-11-16,6.46,6.55,6.34,6.4,259500,0
2015-11-17,6.35,6.41,6.17,6.33,268600,0
2015-11-18,6.37,6.77,6.36,6.76,200800,0
2015-11-19,6.77,6.94,6.48,6.89,173200,0
2015-11-20,6.93,7.2,6.86,7,248900,0
2015-11-23,6.97,7.14,6.83,7.14,205900,0
2015-11-24,7.1,7.15,7,7.05,159900,0
2015-11-25,7.03,7.32,7.03,7.28,177000,0
2015-11-27,7.32,7.83,7.32,7.73,124000,0
2015-11-30,7.68,7.87,7.22,7.28,311100,0
2015-12-01,7.34,7.465,7.11,7.11,188789,0
2015-12-02,7.13,7.57,7.04,7.35,167311,0
2015-12-03,7.36,7.5,7.21,7.22,124015,0
2015-12-04,7.19,7.61,7.19,7.4,175700,0
2015-12-07,7.36,7.63,7.18,7.3,161200,0
2015-12-08,7.19,7.38,7.04,7.05,159965,0
2015-12-09,7,7.15,6.99,7.04,115100,0
2015-12-10,7.02,7.32,7.02,7.24,195600,0
2015-12-11,7.12,7.21,6.94,7.09,139600,0
2015-12-14,7.07,7.13,6.68,6.7,227740,0
2015-12-15,6.72,6.93,6.72,6.92,138800,0
2015-12-16,6.98,7.24,6.89,7.07,139800,0
2015-12-17,7.04,7.14,6.88,6.92,155200,0
2015-12-18,6.88,7.16,6.88,6.91,243700,0
2015-12-21,6.87,7.63,6.87,7.55,227700,0
2015-12-22,7.51,7.63,7.36,7.54,120236,0
2015-12-23,7.6,7.73,7.5,7.63,117600,0
2015-12-24,7.61,7.84,7.61,7.8,70071,0
2015-12-28,7.75,7.85,7.49,7.54,90645,0
2015-12-29,7.55,7.55,7.19,7.4,143962,0
2015-12-30,7.4,7.62,7.39,7.42,90238,0
2015-12-31,7.41,7.47,7.225,7.27,98145,0
2016-01-04,7.14,7.553,6.85,7.24,176211,0
2016-01-05,7.27,7.349,7.02,7.06,77268,0
2016-01-06,6.96,7.07,6.82,6.88,143437,0
2016-01-07,6.73,6.82,6.47,6.54,159955,0
2016-01-08,6.59,6.7099,6.28,6.29,99502,0
2016-01-11,6.34,6.885,6.2101,6.3,119992,0
2016-01-12,6.34,6.5655,6.11,6.17,156362,0
2016-01-13,6.17,6.27,5.75,5.84,296696,0
2016-01-14,5.89,6.26,5.77,6.17,251535,0
2016-01-15,5.98,6.08,5.54,5.85,267538,0
2016-01-19,5.99,6.26,5.62,5.67,221000,0
2016-01-20,5.63,5.96,5.41,5.92,266146,0
2016-01-21,5.9,6.24,5.87,6.09,117578,0
2016-01-22,6.19,6.38,5.95,6.12,142638,0
2016-01-25,6.11,6.11,5.87,5.95,84696,0
2016-01-26,6,6.32,5.9935,6.29,129999,0
2016-01-27,6.25,6.37,6.1,6.13,88716,0
2016-01-28,6.2,6.45,6.17,6.32,55827,0
2016-01-29,6.37,6.84,6.36,6.83,124029,0
2016-02-01,6.76,6.79,6.38,6.53,133868,0
2016-02-02,6.45,6.45,6.11,6.24,81867,0
2016-02-03,6.35,6.47,6.0701,6.46,78900,0
2016-02-04,6.48,6.82,6.46,6.6,124861,0
2016-02-05,7.89,8.57,7.25,8.08,1244126,0
2016-02-08,8.03,8.03,6.99,7.15,540755,0
2016-02-09,6.86,7.22,6.71,6.85,435120,0
2016-02-10,6.7,7.08,6.52,6.87,462126,0
2016-02-11,6.64,7.21,6.58,7.16,270616,0
2016-02-12,7.27,7.42,7.11,7.28,178970,0
2016-02-16,7.5,7.63,7.23,7.5,165708,0
2016-02-17,7.57,7.77,7.5001,7.76,168590,0
2016-02-18,7.8,7.9389,7.63,7.91,104096,0
2016-02-19,7.86,8.05,7.74,8.01,204940,0
2016-02-22,8.02,8.23,8.02,8.13,252367,0
2016-02-23,8.12,8.135,7.65,7.75,152752,0
2016-02-24,7.68,7.99,7.41,7.9,141182,0
2016-02-25,7.88,8.045,7.72,7.87,113304,0
2016-02-26,7.91,8.08,7.77,7.95,145056,0
2016-02-29,7.95,8.365,7.66,8.19,404522,0
2016-03-01,8.29,8.66,8.16,8.52,165277,0
2016-03-02,8.5,8.7495,8.37,8.6,186538,0
2016-03-03,8.53,8.75,8.5,8.63,140768,0
2016-03-04,8.63,9.3,8.6,9.07,183831,0
2016-03-07,9.07,9.22,8.6842,8.95,177328,0
2016-03-08,8.95,9.3,8.71,8.95,156576,0
2016-03-09,9.04,9.11,8.73,8.82,73997,0
2016-03-10,8.88,8.933,8.49,8.52,91829,0
2016-03-11,8.61,8.7599,8.48,8.68,53040,0
2016-03-14,8.68,8.76,8.55,8.68,71052,0
2016-03-15,8.56,8.56,8.1,8.12,112319,0
2016-03-16,8.12,8.34,8.0001,8.28,63461,0
2016-03-17,8.29,8.43,8.2,8.36,90390,0
2016-03-18,8.42,8.73,8.42,8.69,119279,0
2016-03-21,8.65,8.72,8.44,8.49,64400,0
2016-03-22,8.4,8.58,8.38,8.5,55100,0
2016-03-23,8.45,8.55,7.82,7.86,216611,0
2016-03-24,7.75,8.16,7.71,8.13,79309,0
2016-03-28,8.13,8.13,7.8,7.88,60586,0
2016-03-29,7.85,8.03,7.7001,7.96,194822,0
2016-03-30,8.06,8.145,7.95,8,231927,0
2016-03-31,7.99,8.1201,7.86,7.96,130888,0
2016-04-01,7.87,8.06,7.86,7.94,48883,0
2016-04-04,7.89,7.89,7.7,7.77,98265,0
2016-04-05,7.68,7.84,7.68,7.77,60674,0
2016-04-06,7.79,7.864,7.54,7.6,137074,0
2016-04-07,7.57,7.6,7.39,7.55,66053,0
2016-04-08,7.63,7.74,7.4,7.49,89378,0
2016-04-11,7.56,7.69,7.44,7.62,56261,0
2016-04-12,7.62,7.76,7.51,7.64,82244,0
2016-04-13,7.69,8.039,7.69,7.97,153431,0
2016-04-14,7.94,8.05,7.82,7.83,42623,0
2016-04-15,7.78,7.97,7.68,7.72,96669,0
2016-04-18,7.71,7.85,7.595,7.78,75350,0
2016-04-19,7.84,7.95,7.64,7.72,27129,0
2016-04-20,7.7,7.89,7.595,7.6,58725,0
2016-04-21,7.65,7.65,7.28,7.32,115101,0
2016-04-22,7.29,7.52,7.24,7.29,74328,0
2016-04-25,7.3,7.575,7.26,7.4,40834,0
2016-04-26,7.36,7.61,7.31,7.52,77776,0
2016-04-27,7.48,7.65,7.48,7.56,55901,0
2016-04-28,7.55,8,7.4601,7.67,101846,0
2016-04-29,7.66,7.67,7.35,7.41,34499,0
2016-05-02,7.42,7.6174,7.26,7.55,63238,0
2016-05-03,7.43,7.43,7.23,7.3,50952,0
2016-05-04,7.27,7.34,7.145,7.16,61150,0
2016-05-05,7.17,7.3642,7.01,7.13,97881,0
2016-05-06,8.07,8.6,7.83,7.93,383516,0
2016-05-09,7.93,8,7.4,7.43,147657,0
2016-05-10,7.44,7.775,7.44,7.71,78981,0
2016-05-11,7.7,8.01,7.55,7.76,91496,0
2016-05-12,7.81,7.9799,7.55,7.59,113636,0
2016-05-13,7.62,7.79,7.4,7.52,160189,0
2016-05-16,7.56,7.62,7.46,7.5,109325,0
2016-05-17,7.52,7.77,7.42,7.56,99974,0
2016-05-18,7.5,7.77,7.4,7.61,99344,0
2016-05-19,7.53,7.74,7.3,7.39,74564,0
2016-05-20,7.45,7.59,7.37,7.56,39383,0
2016-05-23,7.55,8.02,7.476,7.93,109351,0
2016-05-24,7.97,8.07,7.9,7.92,100135,0
2016-05-25,7.94,8.03,7.7499,8.03,97611,0
2016-05-26,8.04,8.13,7.9457,8.06,66138,0
2016-05-27,8.05,8.09,7.88,7.94,107098,0
2016-05-31,7.98,7.98,7.75,7.84,52302,0
2016-06-01,7.81,7.9,7.65,7.82,75875,0
2016-06-02,7.79,7.82,7.5,7.56,75737,0
2016-06-03,7.57,7.65,7.52,7.59,52484,0
2016-06-06,7.59,7.74,7.5787,7.72,28918,0
2016-06-07,7.72,7.79,7.58,7.75,39782,0
2016-06-08,7.79,7.88,7.75,7.85,63090,0
2016-06-09,7.84,7.96,7.6901,7.93,52742,0
2016-06-10,7.89,8.01,7.77,7.8,80189,0
2016-06-13,7.77,7.8,7.59,7.61,76755,0
2016-06-14,7.59,7.84,7.56,7.68,44712,0
2016-06-15,7.71,8.01,7.61,7.89,69196,0
2016-06-16,7.8,8.05,7.68,8.03,77395,0
2016-06-17,8.03,8.34,7.98,8.15,275994,0
2016-06-20,8.26,8.2997,7.98,8.12,95227,0
2016-06-21,8.16,8.2,7.93,8.05,65109,0
2016-06-22,8.05,8.31,7.96,8.29,101260,0
2016-06-23,8.42,8.6,8.2,8.5,104919,0
2016-06-24,8.09,8.41,8.0391,8.36,141150,0
2016-06-27,8.22,8.22,7.79,7.85,140440,0
2016-06-28,7.92,8.1199,7.79,7.98,99355,0
2016-06-29,7.93,8.075,7.93,7.99,107506,0
2016-06-30,8.05,8.17,7.84,8.16,191362,0
2016-07-01,8.18,8.29,8,8.03,80392,0
2016-07-05,7.92,8.2,7.84,8.07,52432,0
2016-07-06,7.99,8.25,7.81,8.11,54840,0
2016-07-07,8.12,8.25,8.02,8.13,68694,0
2016-07-08,8.21,8.4,8.12,8.23,97381,0
2016-07-11,8.29,8.525,8.26,8.37,139410,0
2016-07-12,8.47,8.71,8.1,8.66,127512,0
2016-07-13,8.6,8.68,8.42,8.58,79141,0
2016-07-14,8.64,8.75,8.54,8.56,118697,0
2016-07-15,8.63,8.78,8.43,8.69,102467,0
2016-07-18,8.64,8.81,8.59,8.77,70778,0
2016-07-19,8.73,8.885,8.56,8.57,102579,0
2016-07-20,8.59,8.69,8.3801,8.66,70245,0
2016-07-21,8.64,8.78,8.56,8.61,60224,0
2016-07-22,8.59,8.69,8.37,8.4,62332,0
2016-07-25,8.38,8.47,8.025,8.45,77078,0
2016-07-26,8.47,8.68,8.23,8.45,65226,0
2016-07-27,8.47,8.66,8.409,8.58,30181,0
2016-07-28,8.56,8.79,8.41,8.55,50887,0
2016-07-29,8.53,8.75,8.39,8.69,74798,0
2016-08-01,8.7,8.85,8.54,8.78,106836,0
2016-08-02,8.8,8.87,8.51,8.63,95841,0
2016-08-03,8.61,8.89,8.5,8.87,91504,0
2016-08-04,8.86,9.6,8.85,9.51,428935,0
2016-08-05,10.22,11,9.725,10.87,1047494,0
2016-08-08,11,11,10.6432,10.89,657777,0
2016-08-09,10.72,10.93,10.41,10.91,598685,0
2016-08-10,10.91,11.03,10.5,10.95,335376,0
2016-08-11,10.86,11.03,10.67,10.92,597248,0
2016-08-12,10.94,11.28,10.781,11.08,269196,0
2016-08-15,11.03,11.28,11.03,11.16,224555,0
2016-08-16,11.03,11.07,10.82,10.96,399467,0
2016-08-17,11.07,11.65,10.98,11.4,625042,0
2016-08-18,11.34,11.4699,11.24,11.42,273712,0
2016-08-19,11.41,11.56,11.35,11.5,256394,0
2016-08-22,11.52,11.58,11.15,11.41,306241,0
2016-08-23,11.4,11.45,11.23,11.37,252129,0
2016-08-24,11.32,11.37,11.29,11.35,168425,0
2016-08-25,11.28,11.4,11.12,11.24,146770,0
2016-08-26,11.25,11.49,11.19,11.3,216197,0
2016-08-29,11.3,11.3499,11.21,11.23,124525,0
2016-08-30,11.2,11.47,11.13,11.27,148049,0
2016-08-31,11.3,11.405,11,11.05,141646,0
2016-09-01,11.05,11.44,10.95,11.43,178019,0
2016-09-02,11.5,11.5,11.111,11.39,148463,0
2016-09-06,11.47,11.47,11.34,11.4,79401,0
2016-09-07,11.43,11.445,11.03,11.24,209201,0
2016-09-08,11.2,11.28,11.03,11.18,120054,0
2016-09-09,11.16,11.16,10.8,10.8,167691,0
2016-09-12,10.77,11.08,10.67,11.01,115626,0
2016-09-13,11,11.04,10.68,10.72,162222,0
2016-09-14,10.7,10.85,10.6,10.76,85881,0
2016-09-15,10.79,11.06,10.65,11.02,124700,0
2016-09-16,11.02,11.14,10.51,10.85,310721,0
2016-09-19,10.88,11.06,10.81,10.89,114161,0
2016-09-20,10.93,10.96,10.76,10.82,49281,0
2016-09-21,10.89,11.008,10.76,10.98,66892,0
2016-09-22,11.1,11.38,10.89,11.02,79045,0
2016-09-23,10.95,12.07,10.94,11.87,1808013,0
2016-09-26,11.87,12.42,11.82,12.04,710933,0
2016-09-27,12.01,12.19,12.01,12.08,292526,0
2016-09-28,12.22,12.34,12.16,12.22,502048,0
2016-09-29,12.3,12.32,12.02,12.06,132505,0
2016-09-30,12.12,12.33,12.0642,12.28,187721,0
2016-10-03,12.37,12.38,12.09,12.25,166122,0
2016-10-04,12.28,12.315,12.04,12.2,131375,0
2016-10-05,12.25,12.32,12.12,12.13,138913,0
2016-10-06,12.12,12.355,12.0375,12.28,137355,0
2016-10-07,12.37,12.6,12.14,12.28,416081,0
2016-10-10,12.31,12.43,12.1,12.22,144324,0
2016-10-11,12.23,12.23,12.035,12.07,193727,0
2016-10-12,12.07,12.07,11.71,11.91,170018,0
2016-10-13,11.74,11.94,11.5,11.75,140913,0
2016-10-14,11.83,12.14,11.6,11.94,208839,0
2016-10-17,11.9,11.93,11.67,11.79,102083,0
2016-10-18,11.92,12.02,11.69,11.97,107031,0
2016-10-19,12.03,12.25,11.92,12.11,119728,0
2016-10-20,12.11,12.11,11.87,11.915,68869,0
2016-10-21,11.8,12.1,11.75,12.04,48644,0
2016-10-24,12.04,12.25,12,12.2,114697,0
2016-10-25,12.23,12.23,11.86,11.95,73303,0
2016-10-26,11.98,12.22,11.8909,12.07,86970,0
2016-10-27,12.14,12.16,11.02,11.16,304298,0
2016-10-28,11.08,11.25,11,11.06,174703,0
2016-10-31,11.03,11.32,11.01,11.29,217830,0
2016-11-01,11.32,11.54,11.26,11.33,339918,0
2016-11-02,11.36,11.51,11.205,11.26,249075,0
2016-11-03,11.27,11.46,9.97,9.98,581854,0
2016-11-04,10.76,12.28,10.2654,11.35,751879,0
2016-11-07,11.68,12.1754,11.32,11.39,363524,0
2016-11-08,11.33,11.38,11.08,11.18,172951,0
2016-11-09,11.1,11.26,10.891,11.19,239874,0
2016-11-10,11.32,11.44,10.73,11.18,256830,0
2016-11-11,11.18,11.58,10.935,11.54,242924,0
2016-11-14,11.56,11.72,11.28,11.32,239072,0
2016-11-15,11.35,11.44,11.09,11.21,211603,0
2016-11-16,11.14,11.3399,10.83,11.26,265066,0
2016-11-17,11.25,11.34,11.15,11.29,139200,0
2016-11-18,11.35,11.35,11.02,11.18,168102,0
2016-11-21,11.35,11.35,10.88,10.96,205577,0
2016-11-22,10.95,11.43,10.89,11.29,182382,0
2016-11-23,11.2,11.333,11.07,11.29,131848,0
2016-11-25,11.28,11.48,11.22,11.4,45334,0
2016-11-28,11.45,11.64,11.45,11.49,139788,0
2016-11-29,11.54,11.64,11.48,11.5,154076,0
2016-11-30,11.55,11.64,11.4,11.44,103348,0
2016-12-01,11.39,11.555,10.78,10.85,215197,0
2016-12-02,10.91,11.18,10.81,11.13,102466,0
2016-12-05,11.16,11.5,11.16,11.19,144076,0
2016-12-06,11.14,11.28,10.99,11.2,110564,0
2016-12-07,11.13,11.19,10.97,11.09,128543,0
2016-12-08,11.09,11.32,11.0831,11.19,113320,0
2016-12-09,11.24,11.4,11.13,11.31,129460,0
2016-12-12,11.35,11.4,11.15,11.27,75609,0
2016-12-13,11.27,11.45,11.16,11.41,101535,0
2016-12-14,11.42,11.4506,11.15,11.24,69364,0
2016-12-15,11.2,11.415,11.2,11.27,100888,0
2016-12-16,11.25,11.4,11.21,11.28,141483,0
2016-12-19,11.26,11.45,10.97,11.06,140752,0
2016-12-20,11.07,11.1725,11,11.13,169856,0
2016-12-21,11.07,11.075,10.46,10.5,214415,0
2016-12-22,10.48,10.99,10.48,10.86,167622,0
2016-12-23,10.95,10.95,10.75,10.9,57123,0
2016-12-27,10.94,11.12,10.82,10.89,75490,0
2016-12-28,10.93,11.08,10.77,10.83,92462,0
2016-12-29,10.8,10.93,10.45,10.49,143908,0
2016-12-30,10.48,10.48,10.08,10.2,250745,0
2017-01-03,10.3,10.6,10.3,10.58,143228,0
2017-01-04,10.66,11.07,10.66,11.05,148766,0
2017-01-05,11.06,11.1324,10.65,10.75,90744,0
2017-01-06,10.72,11.06,10.66,10.8,123655,0
2017-01-09,10.94,11.01,10.69,10.91,79397,0
2017-01-10,10.95,11.06,10.8,11.02,78873,0
2017-01-11,11.02,11.15,10.9001,11,187183,0
2017-01-12,10.95,11.29,10.605,11.22,199838,0
2017-01-13,11.32,11.63,11.24,11.48,205236,0
2017-01-17,11.48,11.5,11.13,11.29,261534,0
2017-01-18,11.36,11.4,11.21,11.33,189556,0
2017-01-19,11.39,11.39,11.06,11.27,188077,0
2017-01-20,11.38,11.43,11.09,11.39,213074,0
2017-01-23,11.42,11.4611,11.14,11.25,99453,0
2017-01-24,11.27,11.33,11.17,11.3,82327,0
2017-01-25,11.39,11.4899,11.22,11.28,127533,0
2017-01-26,11.33,11.3747,11.13,11.27,111659,0
2017-01-27,11.3,11.33,11.15,11.24,111254,0
2017-01-30,11.24,11.24,10.828,10.9,146450,0
2017-01-31,10.87,10.91,10.67,10.78,121297,0
2017-02-01,10.83,11.25,10.83,11.21,187111,0
2017-02-02,11.21,11.29,11.15,11.21,105258,0
2017-02-03,11.25,11.35,11.19,11.23,92288,0
2017-02-06,11.19,11.3,11.07,11.28,111109,0
2017-02-07,11.36,11.392,11.0201,11.2,116403,0
2017-02-08,11.15,11.28,11,11.24,92465,0
2017-02-09,11.24,11.63,11.1782,11.57,272698,0
2017-02-10,13.44,14.22,13.25,13.93,2175762,0
2017-02-13,14.15,15.81,14.11,15.74,1238746,0
2017-02-14,14.6,15.4,13.95,15.28,905968,0
2017-02-15,15.47,15.5,15.13,15.27,441190,0
2017-02-16,15.18,15.25,14.69,14.99,290422,0
2017-02-17,15,15.23,14.87,15.1,319765,0
2017-02-21,15.15,15.2,14.84,14.95,307958,0
2017-02-22,14.76,14.98,14.62,14.74,301483,0
2017-02-23,14.68,15.85,14.55,15.45,907199,0
2017-02-24,15.45,15.657,15.13,15.52,362099,0
2017-02-27,15.5,16.02,15.225,15.52,352773,0
2017-02-28,15.58,15.58,14.8,14.93,357189,0
2017-03-01,15.13,15.5,14.98,15.23,361484,0
2017-03-02,15.25,15.37,15.1,15.2,186269,0
2017-03-03,15.2,15.29,15.04,15.14,209344,0
2017-03-06,14.95,15.14,14.82,15.06,138573,0
2017-03-07,15.04,15.19,14.91,14.96,172455,0
2017-03-08,14.98,15.07,14.8,14.86,139685,0
2017-03-09,14.91,15.05,14.77,14.8,129124,0
2017-03-10,14.87,15.085,14.39,14.83,242156,0
2017-03-13,14.77,15.07,14.4,14.73,137296,0
2017-03-14,14.76,14.89,14.52,14.66,111029,0
2017-03-15,14.64,15.12,14.5,15.04,174198,0
2017-03-16,15.15,15.31,15.0102,15.1,266572,0
2017-03-17,15.08,15.28,14.911,15.23,388261,0
2017-03-20,15.32,15.57,15.11,15.3,349377,0
2017-03-21,15.38,15.5247,14.656,14.93,312430,0
2017-03-22,14.97,15.27,14.68,14.91,205979,0
2017-03-23,14.85,15.2818,14.5501,15.19,212213,0
2017-03-24,15.21,15.36,15.13,15.27,324507,0
2017-03-27,15.16,15.3606,14.85,15.16,206247,0
2017-03-28,15.15,15.62,15.0747,15.4,427821,0
2017-03-29,15.46,16.17,15.22,16,947538,0
2017-03-30,16.09,16.15,15.4,15.68,446089,0
2017-03-31,15.7,16.11,15.5604,15.78,391537,0
2017-04-03,15.79,15.89,15.05,15.23,394809,0
2017-04-04,15.2,15.49,14.63,14.82,374208,0
2017-04-05,14.87,15.28,14.76,14.91,308922,0
2017-04-06,14.88,15.36,14.79,15.36,322720,0
2017-04-07,15.34,15.5429,15.2,15.39,180627,0
2017-04-10,15.39,15.5,15.13,15.4,206908,0
2017-04-11,15.37,15.59,15.21,15.41,188624,0
2017-04-12,15.39,15.47,15.11,15.24,175291,0
2017-04-13,15.24,15.35,15.05,15.09,137857,0
2017-04-17,15.13,15.73,15.1262,15.64,330702,0
2017-04-18,15.52,16.02,15.52,15.88,256716,0
2017-04-19,15.95,16.34,15.77,16.08,438741,0
2017-04-20,16.12,16.86,16.12,16.58,427592,0
2017-04-21,16.69,16.69,16.22,16.25,231188,0
2017-04-24,16.53,16.955,16.4,16.75,670772,0
2017-04-25,16.96,17.25,16.6374,16.87,287079,0
2017-04-26,16.86,17.07,16.72,16.93,182141,0
2017-04-27,16.97,17.09,16.89,17.02,199866,0
2017-04-28,17.06,17.06,16.81,16.9,154934,0
2017-05-01,16.95,17.54,16.9485,17.23,364562,0
2017-05-02,17.27,17.4,16.73,16.79,242371,0
2017-05-03,16.8,17.05,16.6,16.88,194832,0
2017-05-04,16.86,17.26,16.8242,16.96,411921,0
2017-05-05,17,18.25,16.32,17.9,944839,0
2017-05-08,17.99,17.9999,17.33,17.41,462625,0
2017-05-09,17.29,17.97,17.29,17.94,629849,0
2017-05-10,17.82,18.11,17.37,18.07,515991,0
2017-05-11,17.95,18,17.59,17.73,399507,0
2017-05-12,17.65,17.7722,17.2,17.54,321094,0
2017-05-15,17.54,18.46,17.54,18.11,767730,0
2017-05-16,18.07,18.61,18.02,18.52,572108,0
2017-05-17,18.35,18.55,17.78,18.04,551348,0
2017-05-18,17.99,18.2,17.06,18.15,475753,0
2017-05-19,18.15,18.3,17.69,17.7,312669,0
2017-05-22,17.76,18.39,17.6,18.31,494755,0
2017-05-23,18.39,18.39,17.9579,18.04,270572,0
2017-05-24,18.05,18.28,17.9,17.99,260285,0
2017-05-25,18.07,18.1,17.67,17.95,311853,0
2017-05-26,17.97,18.13,17.76,18.065,234063,0
2017-05-30,18.04,18.55,17.92,18.37,453701,0
2017-05-31,18.6,20.14,18.6,19.85,1286833,0
2017-06-01,19.9,20.187,19.43,19.93,701599,0
2017-06-02,20.02,20.41,19.931,20.07,588718,0
2017-06-05,20.18,20.28,19.76,20.15,460505,0
2017-06-06,20.08,20.55,20.08,20.18,421312,0
2017-06-07,20.23,20.409,20.06,20.26,345155,0
2017-06-08,20.26,21.19,20.2365,20.88,792626,0
2017-06-09,20.75,21.17,18.82,19.37,1019232,0
2017-06-12,19.42,19.9,18.32,19.78,975909,0
2017-06-13,20.1,20.44,19.7,19.95,504104,0
2017-06-14,19.99,19.99,19.31,19.56,350837,0
2017-06-15,19.39,19.86,19.01,19.5,264721,0
2017-06-16,19.4,19.73,19.2221,19.35,432429,0
2017-06-19,19.65,19.73,19.19,19.68,249219,0
2017-06-20,19.83,20.62,19.77,20.03,380537,0
2017-06-21,20.11,20.46,19.99,20.11,298879,0
2017-06-22,20.17,20.73,19.9596,20.5,323585,0
2017-06-23,20.57,20.8654,20.2142,20.46,1497800,0
2017-06-26,20.55,20.81,19.97,20.1,354494,0
2017-06-27,20.02,20.74,19.36,19.53,384859,0
2017-06-28,19.28,20.145,19.28,19.91,259141,0
2017-06-29,19.9,20.055,19.03,19.46,290273,0
2017-06-30,19.48,19.7,19.131,19.61,290641,0
2017-07-03,19.78,19.8735,19.21,19.29,90655,0
2017-07-05,19.36,19.67,19.2177,19.65,332873,0
2017-07-06,19.5,19.56,19.17,19.27,242274,0
2017-07-07,19.32,20.16,19.32,20.14,248882,0
2017-07-10,20.33,20.81,20.07,20.75,461199,0
2017-07-11,20.72,20.89,20.01,20.63,570586,0
2017-07-12,20.9,23.16,20.9,22.76,2054001,0
2017-07-13,24.05,24.37,22.57,23.37,1514092,0
2017-07-14,23.49,23.67,22.89,23.36,615940,0
2017-07-17,23.78,24.5,23.22,23.8,1014560,0
2017-07-18,23.56,24.39,23,24.37,626009,0
2017-07-19,24.62,24.94,23.55,23.57,664441,0
2017-07-20,23.67,23.869,22.83,23.34,619855,0
2017-07-21,23.43,23.5,23.02,23.33,482525,0
2017-07-24,23.26,23.39,23.12,23.28,301126,0
2017-07-25,23.36,23.38,22.7668,22.98,404103,0
2017-07-26,23.15,23.23,22.83,23.14,412667,0
2017-07-27,23.25,23.98,22.35,22.93,619426,0
2017-07-28,22.75,23.1699,22.6,22.86,246024,0
2017-07-31,23,23.17,22.6483,22.85,296195,0
2017-08-01,22.94,23.14,22.73,23,237674,0
2017-08-02,23.06,23.24,21.8181,22.45,500973,0
2017-08-03,22.54,22.87,22.25,22.75,474269,0
2017-08-04,23.07,24.53,21.01,22.28,1304394,0
2017-08-07,22.29,22.93,22.16,22.75,436129,0
2017-08-08,22.55,22.86,22.11,22.57,619549,0
2017-08-09,22.49,23.63,22.2,23.27,657109,0
2017-08-10,23.22,23.22,22.58,23.11,729093,0
2017-08-11,22.97,23.93,22.97,23.74,516154,0
2017-08-14,24,24,23.35,23.68,473880,0
2017-08-15,23.52,23.74,23.17,23.26,451867,0
2017-08-16,23.37,23.56,23.12,23.17,278083,0
2017-08-17,23.2,23.21,22.25,22.27,561734,0
2017-08-18,23.47,24.88,23.45,24.31,2403702,0
2017-08-21,24.35,24.73,24.08,24.44,3964056,0
2017-08-22,24.5,25.18,23.72,23.835,1240053,0
2017-08-23,23.79,24,23.16,23.72,545660,0
2017-08-24,23.74,23.92,23.36,23.77,364520,0
2017-08-25,23.8,23.85,23.18,23.24,327823,0
2017-08-28,23.25,23.675,22.87,23.52,883312,0
2017-08-29,23.56,23.95,23.12,23.75,422412,0
2017-08-30,23.78,24.85,23.78,24.73,602389,0
2017-08-31,24.87,25.18,24.3,24.76,577216,0
2017-09-01,24.81,25.01,24.64,24.89,390577,0
2017-09-05,24.9,25,24.23,24.8,508305,0
2017-09-06,24.85,25.64,24.24,25.5,912303,0
2017-09-07,25.63,26.1,25.12,25.79,882354,0
2017-09-08,26.3,26.92,25.8918,26.41,770907,0
2017-09-11,26.98,27.18,26.5488,27.08,641792,0
2017-09-12,27.31,27.59,26.7,27.04,605277,0
2017-09-13,26.86,27.26,26.52,27.15,347424,0
2017-09-14,26.98,27.7,26.921,27.5,414328,0
2017-09-15,27.5,28.2,27.4302,27.92,666269,0
2017-09-18,28.08,28.93,28.054,28.72,707472,0
2017-09-19,28.6,29.664,28.6,28.78,626185,0
2017-09-20,28.79,29.14,27.82,28.14,597583,0
2017-09-21,28.2,28.39,27.63,28.32,239027,0
2017-09-22,28.12,28.65,28.07,28.62,220376,0
2017-09-25,28.66,28.87,27.27,27.68,555107,0
2017-09-26,27.92,28.31,27.71,28.13,522100,0
2017-09-27,28.43,29.45,28.317,29.22,400984,0
2017-09-28,29.14,29.38,28.3466,28.75,328268,0
2017-09-29,28.91,29.56,28.75,29.46,350676,0
2017-10-02,29.58,30.31,29.29,30.09,625685,0
2017-10-03,30.11,30.83,29.75,30.11,504601,0
2017-10-04,30.08,30.12,29.17,29.71,418520,0
2017-10-05,29.85,29.85,29.41,29.68,181343,0
2017-10-06,29.64,30.08,29.386,30.06,217450,0
2017-10-09,30.25,30.6,30.1688,30.38,375271,0
2017-10-10,30.46,30.58,30.1,30.29,210326,0
2017-10-11,30.38,30.7,30.06,30.42,295271,0
2017-10-12,30.35,30.65,30.285,30.49,190859,0
2017-10-13,30.61,30.66,30.031,30.12,213775,0
2017-10-16,30.29,30.579,29.8,30.05,338855,0
2017-10-17,29.94,30.215,29.61,29.76,307671,0
2017-10-18,29.92,30.1,29.32,29.49,370406,0
2017-10-19,29.26,29.3579,26.51,27.26,1481773,0
2017-10-20,27.6,29.01,27.6,28.43,651971,0
2017-10-23,28.67,28.85,28.0029,28.3,558014,0
2017-10-24,28.3,28.67,27.44,27.61,673703,0
2017-10-25,27.14,27.27,25.78,26.87,1203634,0
2017-10-26,26.86,27.83,26.83,27.1,644729,0
2017-10-27,27.1257,28.73,27.1257,28.65,697620,0
2017-10-30,28.36,29.12,28.12,28.68,564519,0
2017-10-31,28.73,29.5699,28.72,29.45,494074,0
2017-11-01,29.65,29.78,28.05,28.41,456792,0
2017-11-02,28.47,28.61,27.47,27.65,608511,0
2017-11-03,28.68,34.1,28.3583,31.53,3064438,0
2017-11-06,31.75,33.945,31.6953,33.71,1446725,0
2017-11-07,33.43,33.49,32.32,32.74,1000517,0
2017-11-08,32.64,32.9,31.65,31.95,581979,0
2017-11-09,30.88,31.61,29.56,31.57,792588,0
2017-11-10,31.63,32.28,31.315,31.84,523831,0
