Date,Open,High,Low,Close,Volume,OpenInt
2013-10-25,11,11.64,10.88,11.25,12283700,0
2013-10-28,11.3,11.83,11.19,11.56,1072300,0
2013-10-29,11.59,11.7,11.5,11.65,544900,0
2013-10-30,11.65,11.74,11.4,11.4,630200,0
2013-10-31,11.42,11.44,10.96,10.98,899950,0
2013-11-01,11,11.32,10.9,10.99,329800,0
2013-11-04,11.05,11.05,10.9,10.97,198300,0
2013-11-05,10.9,10.95,10.9,10.92,169236,0
2013-11-06,10.9,10.97,10.41,10.85,285000,0
2013-11-07,10.85,11.04,10.85,11.04,338200,0
2013-11-08,11,11.04,11,11.02,82100,0
2013-11-11,11,11.08,11,11.05,547196,0
2013-11-12,11.05,11.26,11.05,11.14,137901,0
2013-11-13,11.14,11.25,11.14,11.2,83168,0
2013-11-14,11.08,11.37,10.97,11.35,255400,0
2013-11-15,11.47,11.52,11.35,11.52,129100,0
2013-11-18,11.52,11.91,11.52,11.86,288000,0
2013-11-19,12.05,12.41,11.73,12.26,1860025,0
2013-11-20,12.36,12.38,12.05,12.05,325300,0
2013-11-21,12.07,12.5,12.01,12.5,353300,0
2013-11-22,12.4,12.45,12.26,12.41,613300,0
2013-11-25,12.4,12.92,12.25,12.75,210400,0
2013-11-26,12.75,13.45,12.73,13.4,412100,0
2013-11-27,13.4,14.23,13.4,14.16,905500,0
2013-11-29,14.22,14.4,14.01,14.29,287936,0
2013-12-02,14.5,14.5,14.04,14.16,636300,0
2013-12-03,14.4,14.5,13.8,13.95,598600,0
2013-12-04,13.7,14.05,12.71,13.63,406621,0
2013-12-05,13.54,14.52,13.465,14.36,648312,0
2013-12-06,14.3,14.53,14.11,14.43,564000,0
2013-12-09,14.45,14.85,13.73,13.84,914500,0
2013-12-10,13.8,13.99,13.04,13.09,305400,0
2013-12-11,13.07,13.65,12.31,12.75,179100,0
2013-12-12,12.78,13.54,12.78,12.98,208600,0
2013-12-13,13.02,13.54,12.79,12.92,328600,0
2013-12-16,13.03,13.85,13.03,13.81,322700,0
2013-12-17,13.8,13.98,13.088,13.92,230606,0
2013-12-18,13.88,14.35,12.99,14.03,344900,0
2013-12-19,13.95,14.05,13.39,13.6,152600,0
2013-12-20,13.67,14.27,13.2,14.2,3948600,0
2013-12-23,14.22,14.3,13.76,14.24,232300,0
2013-12-24,14.21,14.44,14.083,14.35,92325,0
2013-12-26,14.37,14.44,14.15,14.38,111300,0
2013-12-27,14.44,14.6,14.07,14.55,118000,0
2013-12-30,14.5,14.55,13.9,14.37,616700,0
2013-12-31,14.44,14.45,14,14.18,243300,0
2014-01-02,14.01,14.2,13.88,13.92,123959,0
2014-01-03,13.94,14.075,13.8,13.95,198222,0
2014-01-06,14.05,14.05,13.64,13.96,350600,0
2014-01-07,14.26,14.26,13.12,13.9,268900,0
2014-01-08,13.85,13.95,13.42,13.62,170000,0
2014-01-09,13.92,14,13.44,13.65,336600,0
2014-01-10,13.93,13.93,13.15,13.48,276400,0
2014-01-13,13.38,13.58,13.1,13.26,160500,0
2014-01-14,13.28,13.95,13.08,13.7,454900,0
2014-01-15,13.69,13.98,13.26,13.45,509400,0
2014-01-16,13.35,13.4,13.04,13.07,207084,0
2014-01-17,13.11,13.29,12.8,12.94,516300,0
2014-01-21,13.12,13.15,12.81,12.97,157300,0
2014-01-22,13.03,13.25,12.74,12.82,425100,0
2014-01-23,13.03,13.03,11.96,11.99,524800,0
2014-01-24,12.05,12.18,11.69,11.95,386817,0
2014-01-27,12.01,12.15,11.3,11.39,632300,0
2014-01-28,11.42,11.502,11.131,11.3,719694,0
2014-01-29,11.38,11.58,10.98,11.16,317000,0
2014-01-30,11.31,11.45,11.02,11.31,320700,0
2014-01-31,11.09,11.5,11.05,11.48,228208,0
2014-02-03,11.5,12.4,11.5,12.12,936294,0
2014-02-04,12.1,12.47,11.64,12.39,325483,0
2014-02-05,12.26,12.47,12.086,12.22,314691,0
2014-02-06,12.35,12.35,12.02,12.06,74561,0
2014-02-07,12.15,12.33,12.04,12.33,172144,0
2014-02-10,12.3,12.35,12.21,12.3,575057,0
2014-02-11,12.35,12.54,12.21,12.51,543100,0
2014-02-12,12.56,12.67,12.29,12.66,128993,0
2014-02-13,12.62,13.05,12.56,13.01,291122,0
2014-02-14,13.03,13.15,12.85,13.13,119927,0
2014-02-18,13.22,13.43,13.12,13.42,88983,0
2014-02-19,13.45,13.47,13.24,13.35,180925,0
2014-02-20,13.43,13.87,13.29,13.59,334645,0
2014-02-21,13.835,13.835,13.41,13.52,266464,0
2014-02-24,13.62,14.51,13.62,13.95,484707,0
2014-02-25,14.35,14.35,13.75,13.87,664019,0
2014-02-26,15.96,16.33,13.97,14.28,3061698,0
2014-02-27,14.28,15.5,14.28,15.41,984692,0
2014-02-28,15.54,16.01,14.9,15.09,757578,0
2014-03-03,14.98,15.32,14.46,15.1,285294,0
2014-03-04,15.19,15.74,15.11,15.63,319900,0
2014-03-05,15.54,15.92,14.55,15.85,300587,0
2014-03-06,15.97,16.06,15.55,15.58,530393,0
2014-03-07,15.66,15.75,15.26,15.7,212351,0
2014-03-10,15.75,15.89,15.37,15.7,187758,0
2014-03-11,15.79,15.84,15.325,15.38,292865,0
2014-03-12,15.28,15.28,14.31,14.5,658578,0
2014-03-13,14.62,14.749,13.671,13.91,334466,0
2014-03-14,13.91,14.28,13.72,14.25,266435,0
2014-03-17,14.042,14.52,14.042,14.5,356281,0
2014-03-18,14.54,14.54,14.19,14.43,470240,0
2014-03-19,14.44,14.44,13.69,13.95,399938,0
2014-03-20,13.99,14.202,13.85,14.17,257475,0
2014-03-21,14.3,14.45,13.65,13.67,969975,0
2014-03-24,13.67,13.8,13.3,13.48,340601,0
2014-03-25,13.6,13.79,13.13,13.66,338274,0
2014-03-26,13.82,13.84,12.74,12.8,398300,0
2014-03-27,12.85,13.14,12.21,12.65,657160,0
2014-03-28,12.64,12.88,12.11,12.38,429049,0
2014-03-31,12.5,13.21,12.048,13.01,492035,0
2014-04-01,13.05,13.66,13.05,13.5,480009,0
2014-04-02,13.59,14,13.26,13.48,488577,0
2014-04-03,13.5,13.5,12.54,12.92,194542,0
2014-04-04,13.07,13.36,12.25,12.91,397316,0
2014-04-07,12.89,12.89,12.05,12.42,297495,0
2014-04-08,12.86,13.29,12.45,13.16,368178,0
2014-04-09,13.17,13.52,12.9,13.49,212328,0
2014-04-10,13.49,13.62,12.82,13,393658,0
2014-04-11,12.87,13.06,12.18,12.29,316501,0
2014-04-14,12.45,12.45,11.67,12.06,363899,0
2014-04-15,11.89,12.15,11.7,12.04,225411,0
2014-04-16,12.17,12.55,12.03,12.32,119310,0
2014-04-17,12.3,12.87,12.2,12.63,196702,0
2014-04-21,12.68,12.8,12.18,12.77,143266,0
2014-04-22,12.79,13.03,12.49,12.84,163310,0
2014-04-23,12.85,13.05,12.47,12.91,339782,0
2014-04-24,13,13.1,12.58,12.82,313988,0
2014-04-25,12.8,12.96,12.41,12.5,265608,0
2014-04-28,12.59,12.75,12.06,12.45,202376,0
2014-04-29,12.5,12.96,12.24,12.69,314856,0
2014-04-30,12.6,12.73,12.29,12.65,114310,0
2014-05-01,12.68,12.95,12.46,12.6,259406,0
2014-05-02,12.91,12.92,12.63,12.79,127859,0
2014-05-05,12.73,12.85,12.613,12.78,140176,0
2014-05-06,12.78,13.03,12.38,12.4,457703,0
2014-05-07,12.41,13.19,11.96,12.71,370796,0
2014-05-08,12.64,12.81,12.21,12.26,207275,0
2014-05-09,12.25,12.42,11.88,12.04,336983,0
2014-05-12,12.06,12.76,12.06,12.75,198742,0
2014-05-13,12.65,12.84,12.56,12.66,145743,0
2014-05-14,12.61,12.95,12.201,12.62,359306,0
2014-05-15,12.52,12.68,12.2,12.59,306881,0
2014-05-16,12.62,12.74,12.42,12.72,338606,0
2014-05-19,12.7,12.8,12.37,12.5,283784,0
2014-05-20,12.46,12.68,12.33,12.41,185867,0
2014-05-21,12.48,12.65,12.27,12.44,144413,0
2014-05-22,12.45,12.58,12.31,12.4,145717,0
2014-05-23,12.42,12.51,12.22,12.5,215239,0
2014-05-27,12.57,12.57,12.29,12.49,339421,0
2014-05-28,12.49,12.55,12.31,12.45,171127,0
2014-05-29,12.49,13.31,12.4,13.27,1693616,0
2014-05-30,13.27,13.4,12.91,13.05,1307626,0
2014-06-02,13.27,13.29,12.95,13,723497,0
2014-06-03,12.93,13,12.58,12.91,824583,0
2014-06-04,12.79,12.93,12.59,12.71,218671,0
2014-06-05,12.79,13.12,12.5,12.82,1341787,0
2014-06-06,13,13.64,13,13.58,392504,0
2014-06-09,13.53,13.85,13.048,13.65,250158,0
2014-06-10,13.8,13.8,13.06,13.69,157800,0
2014-06-11,13.24,13.857,13.24,13.8,121765,0
2014-06-12,13.7,14.1,13.38,14.08,347619,0
2014-06-13,14.09,14.465,13.9,14.39,562763,0
2014-06-16,14.47,15.1,14.33,14.54,1184646,0
2014-06-17,14.55,15.33,14.35,15.25,576091,0
2014-06-18,15.19,15.35,14.94,15.34,334190,0
2014-06-19,15.33,15.52,15.29,15.49,212553,0
2014-06-20,15.39,15.62,14.97,15.5,551631,0
2014-06-23,15.55,16.09,15.282,15.88,467162,0
2014-06-24,15.86,15.86,13.38,15,1789347,0
2014-06-25,15,15.36,14.76,15.03,621488,0
2014-06-26,15.07,15.186,14.85,15.15,229333,0
2014-06-27,15.03,15.41,14.88,15.22,1550036,0
2014-06-30,15.25,15.39,15.016,15.29,345391,0
2014-07-01,15.4,15.62,15.4,15.53,290576,0
2014-07-02,15.46,15.75,15.46,15.54,143700,0
2014-07-03,15.62,15.67,15.43,15.66,83353,0
2014-07-07,15.59,15.59,15.073,15.11,97201,0
2014-07-08,15.05,15.38,14.131,14.26,280085,0
2014-07-09,14.28,14.51,13.97,14.26,259749,0
2014-07-10,14,14.27,13.7,14.2,515311,0
2014-07-11,14.21,14.61,14.12,14.37,304421,0
2014-07-14,14.53,14.6,14.2,14.25,281844,0
2014-07-15,14.23,14.682,13.97,14.13,168839,0
2014-07-16,14.22,14.22,13.825,14.01,202093,0
2014-07-17,13.94,14.12,13.6,13.67,164844,0
2014-07-18,13.63,14.16,13.39,13.82,588728,0
2014-07-21,13.71,13.99,13.445,13.96,145145,0
2014-07-22,14.05,14.36,13.97,14.11,127626,0
2014-07-23,14.17,14.29,13.66,13.8,464461,0
2014-07-24,13.79,14.3,13.79,14.07,250234,0
2014-07-25,13.92,14.19,13.83,13.97,110731,0
2014-07-28,13.98,13.98,13.59,13.73,245834,0
2014-07-29,13.73,13.92,13.508,13.72,103227,0
2014-07-30,13.84,13.91,13.62,13.76,75843,0
2014-07-31,13.59,13.986,13.54,13.63,164172,0
2014-08-01,13.49,13.62,12.17,12.55,549085,0
2014-08-04,12.6,13.21,12.6,13.115,244698,0
2014-08-05,13.03,13.26,12.92,13.02,268933,0
2014-08-06,12.91,13.21,12.832,12.92,262402,0
2014-08-07,13.07,14.39,13.07,14.15,612247,0
2014-08-08,14.04,14.6,13.83,14.53,406560,0
2014-08-11,14.6,14.7,13.32,13.72,498310,0
2014-08-12,13.61,13.87,13.41,13.79,260820,0
2014-08-13,13.91,14.43,13.758,14.23,325720,0
2014-08-14,14.2,14.2,13.82,13.89,90564,0
2014-08-15,14.01,14.24,13.48,13.67,78027,0
2014-08-18,13.9,13.99,13.7,13.95,130624,0
2014-08-19,13.95,14,13.73,13.82,89596,0
2014-08-20,13.73,13.77,13.35,13.49,355486,0
2014-08-21,13.43,13.52,13.27,13.48,135659,0
2014-08-22,13.52,13.52,13.39,13.42,161635,0
2014-08-25,13.5,13.82,13.17,13.47,191868,0
2014-08-26,13.47,13.57,13.254,13.48,178752,0
2014-08-27,13.46,13.52,13.24,13.25,90063,0
2014-08-28,13.15,13.4,13.01,13.27,128757,0
2014-08-29,13.27,13.47,13.156,13.46,150751,0
2014-09-02,13.49,13.49,13.25,13.33,146539,0
2014-09-03,13.39,13.69,13.226,13.51,303119,0
2014-09-04,13.51,13.67,13.37,13.44,91508,0
2014-09-05,13.36,13.6,13.33,13.51,97889,0
2014-09-08,13.46,13.86,13.46,13.85,186996,0
2014-09-09,13.99,14.73,13.76,14.18,299026,0
2014-09-10,14.17,14.4,13.76,14.2,293861,0
2014-09-11,14.15,14.71,14.15,14.71,248235,0
2014-09-12,14.72,14.87,14.46,14.71,174606,0
2014-09-15,14.75,14.78,14.193,14.41,160962,0
2014-09-16,14.33,14.88,14.33,14.74,132553,0
2014-09-17,14.77,14.95,14.52,14.91,118178,0
2014-09-18,15.02,15.4,14.675,15.39,170741,0
2014-09-19,15.5,15.5,15.02,15.09,650814,0
2014-09-22,14.99,15.4,14.65,15.21,286629,0
2014-09-23,15.18,15.234,14.86,15.1,175576,0
2014-09-24,15.31,15.8,15.08,15.67,457036,0
2014-09-25,15.6,15.86,15.47,15.78,341810,0
2014-09-26,15.78,16.67,15.58,16.59,738520,0
2014-09-29,16.48,16.62,16.06,16.6,338497,0
2014-09-30,16.84,17,16.03,16.27,343466,0
2014-10-01,16.22,16.22,15.92,15.94,146283,0
2014-10-02,15.98,16.56,15.9,16.55,203750,0
2014-10-03,16.65,16.88,16.511,16.81,109334,0
2014-10-06,16.99,16.99,16.32,16.45,126160,0
2014-10-07,16.31,16.77,16.14,16.19,289221,0
2014-10-08,16.19,16.73,15.932,16.7,128539,0
2014-10-09,16.63,16.663,16.35,16.37,163859,0
2014-10-10,16.24,16.53,15.51,16.15,325505,0
2014-10-13,16.13,16.4,15.668,15.96,115669,0
2014-10-14,16.19,16.48,15.5,16.02,419922,0
2014-10-15,15.48,15.96,15.32,15.7,340091,0
2014-10-16,15.63,15.94,15.31,15.64,538946,0
2014-10-17,15.89,16.01,15.42,15.47,191142,0
2014-10-20,15.35,16.15,15.35,15.67,164379,0
2014-10-21,15.35,16.06,15.35,16.01,272659,0
2014-10-22,16,16.23,15.47,15.51,77398,0
2014-10-23,15.68,15.76,15.32,15.72,176099,0
2014-10-24,15.75,15.97,15.288,15.87,99817,0
2014-10-27,15.7,15.953,15.54,15.78,122291,0
2014-10-28,15.8,16.3,15.25,16.28,179949,0
2014-10-29,16.03,16.26,15.73,15.9,80263,0
2014-10-30,15.79,16.62,15.52,16.41,163430,0
2014-10-31,16.83,16.86,16.39,16.62,166311,0
2014-11-03,16.68,16.97,16.4,16.69,321945,0
2014-11-04,16.25,16.99,15.97,16.94,924655,0
2014-11-05,17.09,17.68,16.65,17.04,478459,0
2014-11-06,17.01,17.19,16.25,16.32,434711,0
2014-11-07,16.29,16.46,15.8,16.18,441639,0
2014-11-10,16.07,16.24,15.91,16,214652,0
2014-11-11,15.99,16.01,15.57,15.78,213075,0
2014-11-12,15.89,15.94,15.48,15.78,417013,0
2014-11-13,15.85,16.14,15.75,15.86,131959,0
2014-11-14,15.83,15.99,15.635,15.69,107214,0
2014-11-17,15.52,15.69,14.26,14.48,466873,0
2014-11-18,14.46,14.869,14.41,14.56,210321,0
2014-11-19,14.6,14.75,14.08,14.24,241988,0
2014-11-20,14.1,14.73,14.02,14.67,351011,0
2014-11-21,15.6,17.14,15.4,17.12,6079557,0
2014-11-24,17,17.16,16.5,17.06,521695,0
2014-11-25,17.09,17.1,16.46,16.75,511986,0
2014-11-26,16.97,17,16.53,16.84,222064,0
2014-11-28,16.76,16.86,16.35,16.62,194982,0
2014-12-01,16.51,16.7,16.39,16.43,384216,0
2014-12-02,16.42,16.555,16.1,16.44,528650,0
2014-12-03,16.39,16.63,16.09,16.49,424834,0
2014-12-04,16.43,16.76,16.3,16.65,248904,0
2014-12-05,16.6,16.69,16.17,16.23,826476,0
2014-12-08,16.16,16.6,15.59,15.84,824214,0
2014-12-09,15.58,16.26,15.36,16.19,678494,0
2014-12-10,16.17,16.22,15.63,15.73,319050,0
2014-12-11,15.67,16.2,15.58,15.91,297178,0
2014-12-12,15.93,16.21,15.69,15.75,443918,0
2014-12-15,15.78,16.29,15.725,16.04,412307,0
2014-12-16,15.96,16.5,15.88,16.17,328406,0
2014-12-17,16.17,16.875,16.01,16.74,416692,0
2014-12-18,16.9,17.84,16.72,17.8,936098,0
2014-12-19,17.76,18.85,17.68,18.78,1139493,0
2014-12-22,19.03,19.03,18.46,18.64,523449,0
2014-12-23,18.68,18.9,18.6,18.69,515424,0
2014-12-24,18.78,19.07,18.56,18.75,142178,0
2014-12-26,18.87,19.04,18.613,18.88,91968,0
2014-12-29,18.94,19.09,18.52,18.64,187179,0
2014-12-30,18.53,18.61,17.98,18.27,201581,0
2014-12-31,18.29,18.59,18.08,18.43,266188,0
2015-01-02,18.5,18.57,17.69,18.34,290444,0
2015-01-05,18.08,18.48,17.67,17.92,216997,0
2015-01-06,17.95,18.07,16.87,17.85,314639,0
2015-01-07,17.93,18.23,17.21,17.84,352243,0
2015-01-08,17.95,17.95,17.2,17.54,408044,0
2015-01-09,17.59,17.69,17.23,17.56,193247,0
2015-01-12,17.67,17.72,17.06,17.34,168253,0
2015-01-13,17.51,17.98,17.095,17.83,253947,0
2015-01-14,17.6,17.83,17.4,17.51,236570,0
2015-01-15,17.49,17.51,16.06,16.13,686992,0
2015-01-16,16.07,17.1,16.03,17.05,302512,0
2015-01-20,17.01,17.11,16.63,17.04,261267,0
2015-01-21,16.92,17.31,16.92,17.16,270380,0
2015-01-22,17.1,17.57,16.99,17.13,635827,0
2015-01-23,17.35,17.92,17.08,17.64,202777,0
2015-01-26,17.63,18.25,17.59,18.25,390820,0
2015-01-27,17.98,18.26,17.765,17.95,339434,0
2015-01-28,18,18.08,17.425,17.66,200767,0
2015-01-29,17.73,18.02,17.59,17.92,278508,0
2015-01-30,17.45,17.92,16.66,16.81,584435,0
2015-02-02,16.82,16.88,15.92,16.21,463853,0
2015-02-03,16.5,17.13,16.4,17,280610,0
2015-02-04,16.86,17.3,16.58,16.67,272479,0
2015-02-05,17.092,17.092,16.52,16.57,392232,0
2015-02-06,16.69,18.25,16.69,18.06,2421760,0
2015-02-09,18.04,18.45,17.65,17.98,484221,0
2015-02-10,18.04,18.22,17.7,18.1,558552,0
2015-02-11,18,18.05,17.89,18.01,496224,0
2015-02-12,18.11,18.195,17.87,18.05,1026889,0
2015-02-13,18.14,19.96,18.01,19.49,1112068,0
2015-02-17,19.63,19.98,19.51,19.56,536157,0
2015-02-18,19.49,20.04,19.28,19.74,364784,0
2015-02-19,19.74,19.98,19.46,19.81,529716,0
2015-02-20,19.87,20.369,19.7,19.89,1142968,0
2015-02-23,20.15,20.45,19.03,19.09,665852,0
2015-02-24,19.77,20.21,18.42,19.2,1391455,0
2015-02-25,19.48,19.8,19.25,19.47,471204,0
2015-02-26,19.47,19.47,18.81,19,441779,0
2015-02-27,19.06,19.42,18.6,18.62,228960,0
2015-03-02,18.55,19.36,18.2,19.28,707700,0
2015-03-03,19.1,19.49,18.75,19.17,265800,0
2015-03-04,19.12,19.85,19.1,19.39,454900,0
2015-03-05,19.5,19.88,19.38,19.54,375300,0
2015-03-06,19.2,19.28,18.95,19.2,3423900,0
2015-03-09,19.25,19.39,18.79,19.37,490100,0
2015-03-10,19.09,19.66,18.17,19.19,1337700,0
2015-03-11,19.26,19.42,17.7,18.11,1259000,0
2015-03-12,18.35,18.6,17.95,18.54,870000,0
2015-03-13,18.58,18.79,17.81,18,1225900,0
2015-03-16,18.17,18.24,17.72,17.98,588700,0
2015-03-17,17.82,18.68,17.7,18.66,1119600,0
2015-03-18,18.51,18.85,18.45,18.84,414900,0
2015-03-19,18.7,19.75,18.7,19.67,1436100,0
2015-03-20,19.65,19.87,19.1,19.1,2071400,0
2015-03-23,19.13,19.13,18.5,18.75,555500,0
2015-03-24,18.89,19.04,18.56,18.64,574500,0
2015-03-25,18.64,18.75,17.74,18.04,559500,0
2015-03-26,17.76,18.15,17.71,18.05,454300,0
2015-03-27,18.07,18.35,17.78,18.25,705800,0
2015-03-30,18.28,18.89,18.28,18.83,626200,0
2015-03-31,18.57,19.41,18.55,19.06,1125200,0
2015-04-01,18.91,19.84,18.62,19.66,3177300,0
2015-04-02,19.74,19.84,19.54,19.71,1274600,0
2015-04-06,19.64,20.05,19.42,19.9,1074100,0
2015-04-07,19.85,20.09,19.69,19.78,1277996,0
2015-04-08,19.88,20.1,19.67,20,1214400,0
2015-04-09,20.07,21.17,20.07,20.98,3260578,0
2015-04-10,21.25,22.19,21.21,22.1,2308400,0
2015-04-13,22.26,22.26,21.54,22.05,1221500,0
2015-04-14,22.29,22.29,21.95,22.08,654100,0
2015-04-15,22.13,22.45,21.94,22.27,1129792,0
2015-04-16,22.25,22.99,22.16,22.86,1790262,0
2015-04-17,22.56,22.88,22.51,22.75,1814300,0
2015-04-20,22.82,22.99,22.37,22.6,901027,0
2015-04-21,22.58,22.81,22.53,22.65,682760,0
2015-04-22,22.6,22.79,22.3,22.36,859004,0
2015-04-23,22.32,23.49,22.09,23.03,2120900,0
2015-04-24,23.04,23.44,22.61,22.8,1124900,0
2015-04-27,22.75,22.88,21.71,21.94,1220500,0
2015-04-28,21.97,22.11,15.82,19.7,26437600,0
2015-04-29,19.21,20.11,18.04,18.33,6578800,0
2015-04-30,18.13,19,18.01,18.34,3640700,0
2015-05-01,18.25,19.43,18.21,19.18,2894200,0
2015-05-04,19.05,20.76,18.86,20.01,2100500,0
2015-05-05,19.4,22.65,18.66,19.54,1998800,0
2015-05-06,20,20.48,19.476,20.03,1084301,0
2015-05-07,20.07,21.79,20.03,20.93,1628904,0
2015-05-08,21.18,21.41,20.83,20.96,1197600,0
2015-05-11,20.89,21.19,20.54,20.57,818600,0
2015-05-12,20.42,21.06,20.12,21.02,983188,0
2015-05-13,21.07,21.07,20.56,20.75,512900,0
2015-05-14,20.77,20.96,20.58,20.96,564200,0
2015-05-15,20.84,21.07,20.54,20.9,725659,0
2015-05-18,20.76,21.1,20.49,21.03,515783,0
2015-05-19,21.1,21.61,20.96,21.61,404700,0
2015-05-20,21.61,21.7,21.37,21.41,542600,0
2015-05-21,21.42,21.46,21.03,21.06,331100,0
2015-05-22,21.14,21.21,20.5,20.8,604400,0
2015-05-26,20.66,20.796,20.29,20.38,407107,0
2015-05-27,20.43,20.71,20.28,20.49,447800,0
2015-05-28,20.41,20.58,20.18,20.54,452358,0
2015-05-29,20.48,20.5,20.14,20.33,748500,0
2015-06-01,20.37,20.37,19.97,20.04,538500,0
2015-06-02,19.86,20.7,19.7,20.4,864343,0
2015-06-03,20.49,20.6,20.32,20.49,542000,0
2015-06-04,20.35,20.46,20.14,20.4,509400,0
2015-06-05,20.38,20.47,20.16,20.25,450000,0
2015-06-08,20.36,20.5,20.07,20.38,498600,0
2015-06-09,20.34,20.77,20.17,20.73,477400,0
2015-06-10,20.71,21.15,20.64,20.79,566985,0
2015-06-11,20.89,21.278,20.77,20.92,315167,0
2015-06-12,20.85,20.96,20.46,20.48,240000,0
2015-06-15,20.4,20.96,19.78,20.93,560400,0
2015-06-16,20.81,21.12,20.47,20.91,469400,0
2015-06-17,20.94,21.39,20.94,21.07,403300,0
2015-06-18,21.07,21.7,20.94,21.68,331300,0
2015-06-19,21.68,21.96,21.36,21.53,732200,0
2015-06-22,21.8,21.94,21.27,21.29,751800,0
2015-06-23,21.202,21.75,21.202,21.66,520828,0
2015-06-24,21.59,21.77,20.53,20.59,916600,0
2015-06-25,20.58,21.1,20.43,20.81,551600,0
2015-06-26,20.79,20.87,20.23,20.4,4841000,0
2015-06-29,20.25,20.53,19.88,20,560300,0
2015-06-30,20.08,20.78,19.86,20.66,632506,0
2015-07-01,20.75,21.24,20.37,20.74,543900,0
2015-07-02,20.63,20.97,19.69,19.91,575100,0
2015-07-06,19.73,20.55,19.62,20.55,569800,0
2015-07-07,20.58,20.58,19.54,20.4,546800,0
2015-07-08,20.26,20.51,19.89,20.04,432300,0
2015-07-09,20.3,20.58,20.28,20.49,336800,0
2015-07-10,20.69,21.43,20.56,21.19,440700,0
2015-07-13,19.77,21.49,19.77,21.39,410200,0
2015-07-14,21.44,22.37,21.19,21.57,600751,0
2015-07-15,21.54,22.05,20.64,21.25,536993,0
2015-07-16,21.34,22.17,21.3,21.45,406600,0
2015-07-17,21.54,21.89,21.5,21.7,451600,0
2015-07-20,21.69,21.74,21.39,21.62,376700,0
2015-07-21,21.61,21.95,21.39,21.49,417800,0
2015-07-22,21.35,21.7,21.33,21.56,244000,0
2015-07-23,21.66,21.89,20.83,20.91,777300,0
2015-07-24,20.77,21.09,20.19,20.41,567600,0
2015-07-27,20.27,20.58,19.94,20.2,562600,0
2015-07-28,20.31,20.71,19.83,20.61,295300,0
2015-07-29,20.52,20.9,20.19,20.34,509400,0
2015-07-30,20.24,20.37,20.01,20.12,397600,0
2015-07-31,20.08,20.38,19.87,20.21,842900,0
2015-08-03,20.06,20.85,19.58,20.53,2387699,0
2015-08-04,18.57,19.72,17.78,18.12,2641700,0
2015-08-05,17.75,18.24,17.16,17.34,1346800,0
2015-08-06,17.43,17.43,16.55,16.84,1609203,0
2015-08-07,16.78,17.3,16.56,16.99,1383700,0
2015-08-10,17.14,17.42,16.98,17.1,811600,0
2015-08-11,16.93,17.06,16.58,16.83,1127142,0
2015-08-12,16.77,16.88,16.32,16.81,924700,0
2015-08-13,16.89,16.9,16.27,16.51,522300,0
2015-08-14,16.43,16.6,16.25,16.42,368000,0
2015-08-17,16.42,16.56,15.94,16.28,811200,0
2015-08-18,16.36,16.45,15.94,15.97,733000,0
2015-08-19,15.92,16.16,15.66,15.8,923700,0
2015-08-20,15.64,15.84,15.39,15.49,910000,0
2015-08-21,15.06,15.69,15.02,15.18,1374700,0
2015-08-24,14.99,15.35,14.61,14.83,1430791,0
2015-08-25,15.36,15.59,14.81,15.3,1432500,0
2015-08-26,15.66,15.66,14.61,15.2,1323800,0
2015-08-27,15.4,15.6,15.05,15.54,616800,0
2015-08-28,15.5,15.6,15.31,15.55,324200,0
2015-08-31,15.43,15.6,15.16,15.29,321500,0
2015-09-01,15.08,15.3,14.69,14.74,1119200,0
2015-09-02,14.89,14.97,14.54,14.97,536300,0
2015-09-03,15.04,15.43,14.96,15.12,399200,0
2015-09-04,14.88,15.03,14.74,14.8,208800,0
2015-09-08,15,15.06,14.8,14.9,375000,0
2015-09-09,15,15.05,14.65,14.67,261700,0
2015-09-10,14.6,15.01,14.57,15,233468,0
2015-09-11,14.86,14.98,14.7,14.87,199000,0
2015-09-14,14.87,14.87,14.58,14.74,299700,0
2015-09-15,14.77,14.98,14.65,14.82,340700,0
2015-09-16,14.87,14.99,14.7,14.89,427100,0
2015-09-17,14.89,15.12,14.77,15.03,730500,0
2015-09-18,14.71,15.03,14.61,14.96,1632400,0
2015-09-21,15.12,15.12,13.96,14.02,1045300,0
2015-09-22,13.83,14.09,13.53,13.56,652600,0
2015-09-23,13.7,13.7,13.02,13.28,633100,0
2015-09-24,13.26,13.26,12.11,13.03,1324162,0
2015-09-25,13.1,13.21,12.63,12.8,1087600,0
2015-09-28,12.7,12.92,12.23,12.43,506576,0
2015-09-29,12.44,12.65,12.23,12.49,612900,0
2015-09-30,12.57,13.36,12.57,13.36,760200,0
2015-10-01,13.38,13.47,12.77,13.01,524300,0
2015-10-02,12.87,13.85,12.79,13.83,538000,0
2015-10-05,13.89,14.38,13.76,14.34,489418,0
2015-10-06,14.28,14.74,14.25,14.57,443700,0
2015-10-07,14.72,14.89,14.52,14.89,715900,0
2015-10-08,14.81,14.94,14.45,14.79,330100,0
2015-10-09,14.87,15,14.41,14.89,540200,0
2015-10-12,14.89,14.996,14.12,14.42,308479,0
2015-10-13,14.36,14.9,14.29,14.47,602300,0
2015-10-14,14.45,14.73,14.27,14.49,164800,0
2015-10-15,14.5,14.99,14.32,14.98,317400,0
2015-10-16,15.1,15.1,14.62,14.85,224400,0
2015-10-19,14.76,15.05,14.7,14.87,148700,0
2015-10-20,14.84,15.05,14.64,14.85,156907,0
2015-10-21,14.9,15.01,14.51,14.72,304000,0
2015-10-22,14.78,15.24,14.7,15.09,166200,0
2015-10-23,15.24,15.43,15.01,15.22,288900,0
2015-10-26,15.21,15.48,14.5,14.7,761900,0
2015-10-27,14.58,15.3,14.16,14.19,388800,0
2015-10-28,14.17,15.07,13.9,14.3,954200,0
2015-10-29,14.3,14.56,13.9,13.99,730900,0
2015-10-30,14.02,14.26,12.9,13.33,1599600,0
2015-11-02,11.51,12.64,10.29,11.12,6914278,0
2015-11-03,11,11.86,10.86,11.85,1738000,0
2015-11-04,11.7,12.09,11.32,12.01,842621,0
2015-11-05,12.49,12.79,12.01,12.59,1644900,0
2015-11-06,12.42,13.6,12.42,13.46,1628100,0
2015-11-09,13.48,13.52,13.01,13.45,829169,0
2015-11-10,13.41,13.54,13.13,13.52,539200,0
2015-11-11,13.53,13.82,13.34,13.79,709100,0
2015-11-12,13.67,14.02,13.57,13.67,561100,0
2015-11-13,13.7,13.78,13.32,13.39,329700,0
2015-11-16,13.38,13.8,13.32,13.53,802400,0
2015-11-17,13.54,13.67,13.33,13.5,692700,0
2015-11-18,13.55,14.13,13.41,13.9,780900,0
2015-11-19,13.82,14.03,13.12,13.93,927300,0
2015-11-20,14.01,14.25,13.86,14.1,623800,0
2015-11-23,14.03,14.15,13.82,13.85,524400,0
2015-11-24,13.74,14.25,13.51,13.71,406000,0
2015-11-25,13.73,14.38,13.73,14.26,343800,0
2015-11-27,14.22,14.3,14.15,14.21,238200,0
2015-11-30,14.35,14.35,13.94,13.97,471200,0
2015-12-01,13.97,14.18,13.54,13.91,308260,0
2015-12-02,13.98,14.13,13.87,13.98,393750,0
2015-12-03,14.11,14.2,13.705,13.75,419155,0
2015-12-04,13.81,14.09,13.81,14.05,410300,0
2015-12-07,14.11,14.11,13.56,13.6,320000,0
2015-12-08,13.52,13.85,13.4,13.6,252794,0
2015-12-09,13.61,13.91,13.39,13.68,311400,0
2015-12-10,13.65,13.98,13.46,13.89,253400,0
2015-12-11,13.63,13.72,12.74,12.77,397600,0
2015-12-14,12.82,13.58,12.82,12.93,661227,0
2015-12-15,13.02,13.2,12.77,12.81,497100,0
2015-12-16,12.68,13.09,12.11,13.01,628900,0
2015-12-17,12.2,12.85,11.1,11.2,1971800,0
2015-12-18,11.3,11.6,11,11.12,1249400,0
2015-12-21,11.13,11.13,10.76,10.89,361900,0
2015-12-22,11,11.28,10.67,11.19,485153,0
2015-12-23,11.29,11.72,11.26,11.46,417100,0
2015-12-24,11.51,11.67,11.48,11.57,92067,0
2015-12-28,11.54,11.62,10.92,11.05,295074,0
2015-12-29,11.07,11.31,10.97,11.13,258334,0
2015-12-30,11.21,11.365,11.03,11.09,298427,0
2015-12-31,11.07,11.52,10.92,10.93,722944,0
2016-01-04,10.83,10.83,10.32,10.63,442461,0
2016-01-05,10.62,10.62,10.19,10.28,201780,0
2016-01-06,10.26,11.08,10.02,10.15,432853,0
2016-01-07,10,10.34,9.68,9.95,620423,0
2016-01-08,10.03,10.13,9.8,9.86,381181,0
2016-01-11,9.98,10.09,9.69,9.89,393518,0
2016-01-12,10.02,10.155,9.28,9.63,524162,0
2016-01-13,9.71,10.18,9.69,10.07,839854,0
2016-01-14,10.35,10.83,9.86,10.27,963079,0
2016-01-15,10,10.17,9.6,10.02,536500,0
2016-01-19,10.1,10.25,9.53,9.7,621500,0
2016-01-20,9.51,9.69,8.71,9.255,801469,0
2016-01-21,9.24,9.64,9.08,9.44,660068,0
2016-01-22,9.5,9.88,9.38,9.66,418487,0
2016-01-25,9.57,9.72,9.31,9.35,367946,0
2016-01-26,9.41,9.6,9.23,9.45,215382,0
2016-01-27,9.46,9.54,9.02,9.11,343328,0
2016-01-28,9.22,9.41,8.92,9,463449,0
2016-01-29,9,9.27,9,9.18,440790,0
2016-02-01,9.13,9.67,8.93,9.55,608169,0
2016-02-02,9.47,9.5,8.625,8.68,465768,0
2016-02-03,8.73,8.83,8.18,8.55,493062,0
2016-02-04,8.5,8.86,8.43,8.78,428526,0
2016-02-05,8.69,8.69,8.25,8.45,449453,0
2016-02-08,8.37,8.41,7.83,8.18,456504,0
2016-02-09,8.08,8.35,7.5,7.69,839829,0
2016-02-10,7.62,8.21,7.58,7.64,359152,0
2016-02-11,7.58,7.96,7.45,7.96,440259,0
2016-02-12,8.02,8.14,7.85,8.09,403818,0
2016-02-16,8.12,8.47,8,8.4,455165,0
2016-02-17,8.51,10.21,8.51,9.37,1986036,0
2016-02-18,8.43,10.68,8,10.28,2054856,0
2016-02-19,10.19,10.44,9.73,10.14,1215942,0
2016-02-22,10.16,10.81,10.05,10.68,932567,0
2016-02-23,10.67,10.83,10.47,10.63,346826,0
2016-02-24,9.8,10.83,9.8,10.73,265159,0
2016-02-25,10.74,10.955,10.69,10.75,414577,0
2016-02-26,10.84,11.41,10.83,11.23,465448,0
2016-02-29,11.19,11.57,11,11.24,534357,0
2016-03-01,11.3,11.37,11.02,11.18,378572,0
2016-03-02,11.15,11.54,10.17,11.54,374577,0
2016-03-03,11.47,11.79,11.26,11.49,509103,0
2016-03-04,11.5,11.86,11.18,11.28,518052,0
2016-03-07,10.46,11.37,10.46,11.35,455398,0
2016-03-08,11.17,11.31,10.6,10.63,287776,0
2016-03-09,10.61,10.98,10.39,10.41,456498,0
2016-03-10,10.51,10.66,10.15,10.32,308332,0
2016-03-11,10.38,10.78,10.115,10.58,201611,0
2016-03-14,10.53,10.97,10.46,10.66,330600,0
2016-03-15,10.6,10.61,9.87,9.88,251785,0
2016-03-16,9.85,10.17,9.77,10.06,338094,0
2016-03-17,10.07,10.48,10.04,10.43,370966,0
2016-03-18,10.39,10.66,10.09,10.37,759199,0
2016-03-21,10.32,10.52,10.16,10.31,234780,0
2016-03-22,10.27,10.44,10.16,10.23,173563,0
2016-03-23,10.16,10.16,9.79,10.01,267119,0
2016-03-24,9.92,10.03,9.73,9.94,142012,0
2016-03-28,9.81,9.86,9.25,9.55,368326,0
2016-03-29,9.6,10.37,9.52,10,597231,0
2016-03-30,10.1,10.38,10.1,10.29,210225,0
2016-03-31,10.26,10.73,10.26,10.53,344942,0
2016-04-01,10.43,10.54,10.11,10.53,177116,0
2016-04-04,10.57,11.545,10.5,11.26,817677,0
2016-04-05,10.89,11.15,10.135,10.52,746010,0
2016-04-06,10.47,10.69,10.43,10.63,163457,0
2016-04-07,10.57,10.81,10.37,10.45,143618,0
2016-04-08,10.56,10.78,10.29,10.49,191927,0
2016-04-11,10.5,10.79,10.27,10.27,198316,0
2016-04-12,10.27,10.37,9.775,10.18,921343,0
2016-04-13,10.27,10.94,10.255,10.76,375814,0
2016-04-14,10.75,11,10.65,10.89,132906,0
2016-04-15,10.79,10.96,10.67,10.68,132493,0
2016-04-18,10.61,10.83,10.531,10.75,127064,0
2016-04-19,10.81,10.81,10.4,10.59,231682,0
2016-04-20,10.62,10.84,10.45,10.72,353161,0
2016-04-21,10.75,10.9,10.65,10.69,245361,0
2016-04-22,10.7,10.8,10.41,10.59,285060,0
2016-04-25,10.55,10.64,10.37,10.5,139303,0
2016-04-26,10.55,10.65,10.435,10.62,376917,0
2016-04-27,10.68,10.865,10.36,10.84,249433,0
2016-04-28,10.84,11.18,10.73,11.1,314656,0
2016-04-29,11.05,11.19,10.625,10.7,233749,0
2016-05-02,10.78,10.93,10.53,10.73,200253,0
2016-05-03,10.56,11.16,10.54,10.72,569281,0
2016-05-04,9.52,10.47,8.89,9.1,2890058,0
2016-05-05,9.26,9.765,9.145,9.67,759362,0
2016-05-06,9.59,9.715,9.04,9.15,341365,0
2016-05-09,9.19,9.36,8.955,9,523496,0
2016-05-10,9.11,9.155,8.87,9.03,338204,0
2016-05-11,9.05,9.05,8.8,8.83,264054,0
2016-05-12,8.91,8.91,8.47,8.8,401805,0
2016-05-13,8.77,8.876,8.62,8.7,347126,0
2016-05-16,8.76,9.02,8.69,8.935,505088,0
2016-05-17,8.91,9.04,8.76,8.76,580711,0
2016-05-18,8.75,8.9,8.54,8.68,326080,0
2016-05-19,8.65,8.86,8.6,8.86,1063129,0
2016-05-20,8.92,9,8.615,8.96,498724,0
2016-05-23,8.99,9.2699,8.945,9.01,339597,0
2016-05-24,9.09,9.27,9.01,9.23,501119,0
2016-05-25,9.29,9.43,9.16,9.3,368360,0
2016-05-26,9.37,9.43,9.17,9.23,280708,0
2016-05-27,9.27,9.49,9.23,9.37,224251,0
2016-05-31,9.44,9.48,9.33,9.42,472563,0
2016-06-01,9.45,9.54,9.315,9.48,484997,0
2016-06-02,9.42,9.6201,9.35,9.52,318362,0
2016-06-03,9.07,9.46,9.05,9.3,425869,0
2016-06-06,9.34,9.7,9.23,9.48,304226,0
2016-06-07,9.48,9.5,9.27,9.32,266479,0
2016-06-08,9.3,9.45,9.22,9.37,240237,0
2016-06-09,9.36,9.36,9.19,9.21,206359,0
2016-06-10,9.11,9.13,8.84,9,752578,0
2016-06-13,8.98,9.02,8.78,8.85,469864,0
2016-06-14,8.82,8.98,8.77,8.93,508024,0
2016-06-15,8.96,9.08,8.85,8.91,384970,0
2016-06-16,8.86,8.93,8.655,8.76,374938,0
2016-06-17,8.57,8.82,8.57,8.71,1153602,0
2016-06-20,8.87,9.04,8.78,8.84,458228,0
2016-06-21,8.86,8.92,8.685,8.88,328075,0
2016-06-22,8.92,9.08,8.87,8.91,284285,0
2016-06-23,9.05,9.28,9.01,9.23,356364,0
2016-06-24,8.77,8.85,8.66,8.8,677703,0
2016-06-27,8.74,8.74,8.52,8.56,684172,0
2016-06-28,8.67,8.91,8.37,8.52,448016,0
2016-06-29,8.59,8.86,8.56,8.83,316037,0
2016-06-30,8.8,9.01,8.73,8.99,460815,0
2016-07-01,8.97,9.1,8.88,8.99,330138,0
2016-07-05,8.86,9,8.66,8.76,441815,0
2016-07-06,8.68,8.763,8.58,8.72,205288,0
2016-07-07,8.72,8.84,8.63,8.72,279585,0
2016-07-08,8.77,9.04,8.77,8.98,619946,0
2016-07-11,9.05,9.07,8.85,9,718658,0
2016-07-12,9.12,9.2,8.995,9.03,1656440,0
2016-07-13,9.06,9.14,8.96,8.98,337045,0
2016-07-14,9,9,8.73,8.74,288485,0
2016-07-15,8.82,8.82,8.63,8.72,215576,0
2016-07-18,8.66,8.75,8.47,8.74,419747,0
2016-07-19,8.72,8.83,8.65,8.77,1363445,0
2016-07-20,8.82,9,8.74,8.86,409254,0
2016-07-21,8.87,8.95,8.72,8.74,152152,0
2016-07-22,8.74,8.86,8.64,8.81,207412,0
2016-07-25,8.81,9.03,8.77,8.96,4084035,0
2016-07-26,8.99,9.29,8.97,9.24,1177738,0
2016-07-27,9.24,9.291,8.98,9.11,4789813,0
2016-07-28,9.15,9.165,8.99,9.03,865499,0
2016-07-29,9.02,9.05,8.78,8.97,708395,0
2016-08-01,8.98,9.075,8.831,9,797093,0
2016-08-02,7.75,7.915,6.6001,6.9,4020415,0
2016-08-03,6.71,7.04,6.6,6.715,2153004,0
2016-08-04,6.72,6.83,6.55,6.77,1065583,0
2016-08-05,6.79,6.939,6.72,6.85,1007293,0
2016-08-08,6.93,7.1699,6.9001,7.09,1061200,0
2016-08-09,7.4,7.8,7.39,7.71,1657546,0
2016-08-10,7.75,7.85,7.395,7.57,1068125,0
2016-08-11,7.59,7.76,7.58,7.72,1486275,0
2016-08-12,7.82,7.96,7.75,7.85,675271,0
2016-08-15,7.84,8.04,7.8,7.81,715871,0
2016-08-16,7.73,7.955,7.64,7.66,562214,0
2016-08-17,7.68,7.752,7.59,7.72,621250,0
2016-08-18,7.69,7.81,7.61,7.66,417692,0
2016-08-19,7.64,7.81,7.52,7.78,684882,0
2016-08-22,7.81,7.97,7.8,7.96,654085,0
2016-08-23,7.93,8.1,7.93,8.07,285893,0
2016-08-24,8.07,8.22,7.95,7.99,385455,0
2016-08-25,7.93,8.055,7.824,7.94,267705,0
2016-08-26,7.94,8.025,7.83,7.89,512984,0
2016-08-29,7.87,7.89,7.72,7.77,258738,0
2016-08-30,7.77,7.95,7.68,7.92,275188,0
2016-08-31,7.92,8.03,7.87,7.95,399793,0
2016-09-01,7.95,7.97,7.775,7.97,486246,0
2016-09-02,7.98,8.18,7.98,8.11,345284,0
2016-09-06,8.15,8.2,8.05,8.19,257705,0
2016-09-07,8.15,8.41,8.12,8.36,474022,0
2016-09-08,8.3,8.55,8.245,8.37,254826,0
2016-09-09,8.27,8.61,8.11,8.12,496008,0
2016-09-12,8.05,8.325,8.01,8.3,371014,0
2016-09-13,8.26,8.28,8.08,8.26,498874,0
2016-09-14,8.2,8.46,8.2,8.4,432140,0
2016-09-15,8.41,8.73,8.41,8.65,774015,0
2016-09-16,8.65,8.66,8.23,8.33,4952702,0
2016-09-19,8.59,8.82,8.42,8.72,1428761,0
2016-09-20,8.79,8.925,8.69,8.79,2648319,0
2016-09-21,8.78,8.8848,8.35,8.54,598959,0
2016-09-22,8.71,8.8,8.507,8.59,777337,0
2016-09-23,8.59,8.75,8.5,8.51,522006,0
2016-09-26,8.48,8.62,8.44,8.58,466915,0
2016-09-27,8.75,9.04,8.61,9,1769123,0
2016-09-28,9,9.1001,8.81,9.09,989970,0
2016-09-29,9.1,9.13,8.78,8.785,398314,0
2016-09-30,8.74,8.825,8.6,8.75,931027,0
2016-10-03,8.76,8.95,8.67,8.74,854311,0
2016-10-04,8.75,8.85,8.65,8.76,1109326,0
2016-10-05,8.81,9.1,8.75,9.02,928712,0
2016-10-06,9,9,8.72,8.86,379457,0
2016-10-07,8.91,8.93,8.64,8.68,511847,0
2016-10-10,8.75,8.81,8.66,8.76,358160,0
2016-10-11,8.71,8.75,8.25,8.33,811393,0
2016-10-12,8.32,8.42,8.28,8.31,231206,0
2016-10-13,8.25,8.29,8.0601,8.23,449343,0
2016-10-14,8.25,8.33,7.87,7.88,442612,0
2016-10-17,7.9,8.05,7.85,7.85,440931,0
2016-10-18,7.9,8.15,7.9,8,488397,0
2016-10-19,7.95,8.1,7.9,8,417035,0
2016-10-20,8,8.15,7.65,7.75,689629,0
2016-10-21,7.7,7.925,7.65,7.75,595495,0
2016-10-24,7.75,8.15,7.655,8.05,524524,0
2016-10-25,8,8.15,7.85,8,290452,0
2016-10-26,7.95,8.2,7.7,7.75,287221,0
2016-10-27,7.75,8.15,7.55,7.6,453805,0
2016-10-28,7.55,7.7,7.4,7.7,236353,0
2016-10-31,7.65,7.75,7.35,7.35,1176271,0
2016-11-01,7.45,7.95,7.3,7.45,944094,0
2016-11-02,7.4,7.55,7.15,7.2,1029182,0
2016-11-03,7.15,7.2,6.8,6.9,817706,0
2016-11-04,6.85,7.1,6.75,6.9,685962,0
2016-11-07,6.85,7.05,6.85,6.9,571346,0
2016-11-08,6.9,6.9,6.65,6.85,655240,0
2016-11-09,6.75,7.05,6.6,6.95,490971,0
2016-11-10,7.05,7.1,6.6,6.75,717359,0
2016-11-11,6.8,7.5,6.7,7.25,937123,0
2016-11-14,7.3,7.4,6.95,7,442941,0
2016-11-15,7,7.2,7,7.1,259167,0
2016-11-16,7,7.35,7,7.25,301094,0
2016-11-17,7.3,7.4,7.05,7.05,467524,0
2016-11-18,7.1,7.8,7.05,7.5,792818,0
2016-11-21,7.5,7.7,7.4,7.7,387510,0
2016-11-22,7.75,8.1,7.6,8,514577,0
2016-11-23,8,8.4,7.9,8.25,726839,0
2016-11-25,8.2,8.35,8.05,8.25,149817,0
2016-11-28,8.2,8.25,7.95,8.05,392516,0
2016-11-29,8,8.15,7.8,7.85,447830,0
2016-11-30,7.85,8,7.75,7.95,395794,0
2016-12-01,7.9,8.05,7.525,7.65,544167,0
2016-12-02,7.6,7.75,7.15,7.4,668493,0
2016-12-05,7.45,7.9,7.4,7.75,490967,0
2016-12-06,7.7,8.13,7.65,8.05,1204851,0
2016-12-07,8,8.35,7.95,8.15,277061,0
2016-12-08,8.15,8.95,8.05,8.7,1079659,0
2016-12-09,8.7,9,8.58,8.75,769347,0
2016-12-12,8.6,8.8,8.275,8.45,476969,0
2016-12-13,8.55,9,8.5,8.7,408198,0
2016-12-14,8.7,8.9,8.55,8.75,466305,0
2016-12-15,8.75,8.95,8.75,8.9,519040,0
2016-12-16,8.95,9.45,8.9,9.35,971427,0
2016-12-19,9.3,9.5,9.2,9.4,609422,0
2016-12-20,9.45,9.6,9.35,9.5,865403,0
2016-12-21,9.45,9.65,9.45,9.6,440986,0
2016-12-22,9.65,9.7,9.45,9.65,543649,0
2016-12-23,9.55,9.675,9.55,9.65,497158,0
2016-12-27,9.6,9.75,9.45,9.6,286231,0
2016-12-28,9.65,9.725,9.375,9.55,242787,0
2016-12-29,9.5,9.6,9.425,9.55,197794,0
2016-12-30,9.55,9.55,9.25,9.3,443997,0
2017-01-03,8.85,8.9,7.65,7.8,1286551,0
2017-01-04,7.45,8,7.45,7.95,826213,0
2017-01-05,7.95,8.2,7.825,8.175,488549,0
2017-01-06,8.15,8.3,8.0375,8.2,336470,0
2017-01-09,8.25,8.4,8.2,8.3,383735,0
2017-01-10,8.25,8.8,8.2,8.35,941528,0
2017-01-11,8.3,8.45,8.05,8.1,424070,0
2017-01-12,8.05,8.2,7.85,8,535014,0
2017-01-13,8.05,8.2425,7.9,8.1,368818,0
2017-01-17,8,8.2,7.6,7.65,761749,0
2017-01-18,7.7,7.8,7.6,7.8,210913,0
2017-01-19,7.8,8.025,7.6,7.85,386525,0
2017-01-20,7.9,7.95,7.7,7.8,227121,0
2017-01-23,7.85,8.05,7.8334,8.05,345459,0
2017-01-24,8.1,8.35,8.075,8.2,274040,0
2017-01-25,8.3,8.525,8.25,8.35,325897,0
2017-01-26,8.4,8.4,8.1,8.2,178716,0
2017-01-27,8.2,8.2,8,8.1,138441,0
2017-01-30,8.05,8.05,7.65,7.85,393964,0
2017-01-31,7.8,7.8,7.5,7.7,560904,0
2017-02-01,7.8,8.15,7.6,7.8,458095,0
2017-02-02,7.8,7.9,7.65,7.8,170013,0
2017-02-03,7.8,7.9,7.8,7.85,130836,0
2017-02-06,7.8,8.05,7.75,7.85,142722,0
2017-02-07,7.85,8.2,7.85,7.95,296271,0
2017-02-08,7.9,8.1,7.725,8,319350,0
2017-02-09,8,8.25,7.975,8.15,232214,0
2017-02-10,8.2,8.35,8.15,8.25,535861,0
2017-02-13,8.25,8.3,8.05,8.2,358944,0
2017-02-14,8.15,8.2,8,8.15,517882,0
2017-02-15,8.1,8.45,7.975,8.45,988130,0
2017-02-16,8.2,9.85,8.15,9.15,1552322,0
2017-02-17,9.2,9.55,9.1,9.5,1099707,0
2017-02-21,8.55,9.45,8.2,9.3,1015844,0
2017-02-22,9.15,9.45,9.1,9.3,562963,0
2017-02-23,9.35,9.45,8.9,9,940802,0
2017-02-24,8.95,9.5,8.7131,9.2,2305660,0
2017-02-27,9.15,9.25,8.75,8.8,1139249,0
2017-02-28,8.85,9,8.4,8.5,911804,0
2017-03-01,8.6,8.85,8.45,8.55,890135,0
2017-03-02,8.55,8.65,8.35,8.4,438247,0
2017-03-03,8.4,8.4,7.9,7.9,1111539,0
2017-03-06,7.95,8,7.75,7.9,631787,0
2017-03-07,7.8,7.9,7.6,7.75,782147,0
2017-03-08,7.75,8,7.65,7.925,553651,0
2017-03-09,7.95,8.1,7.8,7.95,631974,0
2017-03-10,8,8.15,7.8,7.95,329840,0
2017-03-13,8.15,8.15,7.95,8.05,606436,0
2017-03-14,8.05,8.1,7.9,8.05,601602,0
2017-03-15,8.05,8.25,8,8.2,736798,0
2017-03-16,8.25,8.45,8.155,8.3,657252,0
2017-03-17,8.25,8.4,8.1,8.3,886416,0
2017-03-20,8.3,8.325,7.9,8.05,537248,0
2017-03-21,8.15,8.25,7.9,7.95,751750,0
2017-03-22,7.9,8.05,7.85,7.95,798517,0
2017-03-23,7.95,8.05,7.85,7.9,303188,0
2017-03-24,7.9,8.05,7.9,7.9,360059,0
2017-03-27,7.85,8,7.8,7.9,468427,0
2017-03-28,7.85,8.1,7.85,8,962754,0
2017-03-29,7.95,8.2,7.95,8,524999,0
2017-03-30,8,8.025,7.725,7.9,528635,0
2017-03-31,7.95,8,7.75,7.85,362310,0
2017-04-03,7.85,8,7.7,7.95,730642,0
2017-04-04,7.85,7.9,7.35,7.65,1727191,0
2017-04-05,7.7,7.85,7.2,7.25,542314,0
2017-04-06,7.5,7.525,7.2,7.3,575890,0
2017-04-07,7.25,7.325,6.95,7,1010903,0
2017-04-10,7,7.175,6.95,7,480683,0
2017-04-11,6.95,7.15,6.85,6.95,490176,0
2017-04-12,6.9,7.05,6.7685,6.85,636110,0
2017-04-13,6.8,7.05,6.8,6.8,451124,0
2017-04-17,6.8,7,6.7,6.85,547813,0
2017-04-18,6.3,6.9,6.2,6.8,936027,0
2017-04-19,6.8,7.275,6.8,7.05,606223,0
2017-04-20,7.05,7.3,7.05,7.1,385072,0
2017-04-21,7.1,7.25,6.95,7.2,337337,0
2017-04-24,7.35,7.475,7.2,7.35,368374,0
2017-04-25,7.35,7.65,7.3,7.55,384652,0
2017-04-26,7.5,7.65,7.3,7.55,613286,0
2017-04-27,7.6,7.8,7.6,7.6,364552,0
2017-04-28,7.65,7.7,7.5,7.6,442040,0
2017-05-01,7.6,7.775,7.45,7.6,769500,0
2017-05-02,7.95,8,7.2,7.3,767425,0
2017-05-03,7.35,7.55,7.2,7.5,533563,0
2017-05-04,7.55,7.95,7.55,7.85,917831,0
2017-05-05,7.8,8.15,7.7385,8.05,514287,0
2017-05-08,8.05,8.15,7.75,7.85,557678,0
2017-05-09,7.9,7.95,7.75,7.9,302490,0
2017-05-10,7.9,8.1,7.85,8.05,370521,0
2017-05-11,8.05,8.1,7.85,7.95,297109,0
2017-05-12,7.8,8,7.75,7.85,832334,0
2017-05-15,7.8,8,7.8,7.95,492527,0
2017-05-16,7.95,8.15,7.9,8,468776,0
2017-05-17,7.9,8.05,7.35,7.4,933298,0
2017-05-18,7.5,7.6,7.05,7.4,930380,0
2017-05-19,7.4,7.625,7.3,7.5,546620,0
2017-05-22,7.45,7.6,7.438,7.55,247762,0
2017-05-23,7.55,7.65,7.4,7.55,388444,0
2017-05-24,7.6,7.75,7.5,7.7,251945,0
2017-05-25,7.75,7.8,7.6,7.65,319167,0
2017-05-26,7.6,7.675,7.5,7.65,495180,0
2017-05-30,7.65,7.7,7.5,7.5,515893,0
2017-05-31,7.55,7.6,7.4,7.55,462945,0
2017-06-01,7.55,8,7.55,7.95,544738,0
2017-06-02,7.9,8.1,7.8,8,419317,0
2017-06-05,8,8.15,8,8.05,484634,0
2017-06-06,8,8.1,7.825,8,479252,0
2017-06-07,8,8.05,7.8,7.8,319344,0
2017-06-08,7.8,8.1,7.7,8.05,477194,0
2017-06-09,8.05,8.5,7.85,7.95,745227,0
2017-06-12,8,8.25,7.85,8,1103133,0
2017-06-13,8,8.4,8,8.25,588683,0
2017-06-14,8.25,8.35,8.05,8.1,308184,0
2017-06-15,7.95,8.4,7.9,8.35,561219,0
2017-06-16,8.45,8.5,8.15,8.45,1637756,0
2017-06-19,8.5,8.8,8.45,8.8,596519,0
2017-06-20,8.65,8.75,8.325,8.4,354438,0
2017-06-21,8.4,8.55,8.3,8.45,287444,0
2017-06-22,8.4,8.65,8.3,8.5,343985,0
2017-06-23,8.45,8.75,8.4,8.65,529292,0
2017-06-26,8.7,8.8,8.25,8.35,483352,0
2017-06-27,8.25,8.425,8.2,8.2,511664,0
2017-06-28,8.3,8.65,8.175,8.65,401654,0
2017-06-29,8.6,8.65,8.275,8.55,460988,0
2017-06-30,8.55,8.55,8.3,8.35,410914,0
2017-07-03,8.4,8.5,8.15,8.375,348630,0
2017-07-05,8.35,8.35,8.125,8.35,475918,0
2017-07-06,8.3,8.35,8.05,8.1,333704,0
2017-07-07,8.2,8.45,8.1,8.35,263672,0
2017-07-10,8.35,8.55,8.25,8.5,489822,0
2017-07-11,8.5,8.8,8.5,8.75,431842,0
2017-07-12,8.85,9.1,8.75,9.05,491027,0
2017-07-13,9.05,9.07,8.7,8.85,251889,0
2017-07-14,8.9,9,8.8,9,218698,0
2017-07-17,9,9.1,8.85,9,326292,0
2017-07-18,8.95,9.05,8.875,9,355965,0
2017-07-19,9,9.1,8.85,9.05,382246,0
2017-07-20,9.05,9.15,8.675,8.75,401859,0
2017-07-21,8.75,8.8,8.575,8.7,308747,0
2017-07-24,8.75,9.15,8.7,9.05,507823,0
2017-07-25,9,9.3,8.925,9.2,506362,0
2017-07-26,9.25,9.3,9.05,9.25,292477,0
2017-07-27,9.25,9.25,8.875,9.1,498826,0
2017-07-28,9.05,9.2,8.9,9,475884,0
2017-07-31,9.05,9.35,9.05,9.25,1484385,0
2017-08-01,8.55,8.7025,8.05,8.2,1689841,0
2017-08-02,8.15,8.2,7.9,7.925,609876,0
2017-08-03,7.9,8,7.6,7.65,760631,0
2017-08-04,7.7,7.8,7.5,7.6,691865,0
2017-08-07,7.55,7.9,7.4,7.8,545414,0
2017-08-08,7.8,7.95,7.65,7.8,445346,0
2017-08-09,7.7,7.85,7.65,7.7,245807,0
2017-08-10,7.65,7.8,7.4,7.55,515705,0
2017-08-11,7.6,7.8,7.55,7.75,457401,0
2017-08-14,7.75,7.95,7.725,7.95,381093,0
2017-08-15,7.95,7.95,7.75,7.75,218335,0
2017-08-16,7.7,7.8,7.6,7.65,285945,0
2017-08-17,7.6,7.7,7.4,7.5,508549,0
2017-08-18,7.4,7.625,7.3123,7.5,734054,0
2017-08-21,7.45,7.7,7.45,7.7,319620,0
2017-08-22,7.7,7.8,7.65,7.75,168505,0
2017-08-23,7.7,7.85,7.65,7.7,238634,0
2017-08-24,7.75,7.85,7.65,7.8,676115,0
2017-08-25,7.4,7.5,7.175,7.3,1361962,0
2017-08-28,7.25,7.4,7.2,7.35,335587,0
2017-08-29,7.3,7.5,7.25,7.4,299901,0
2017-08-30,7.35,7.65,7.35,7.65,380722,0
2017-08-31,7.7,7.8,7.6,7.7,324264,0
2017-09-01,7.75,7.8,7.6,7.75,261724,0
2017-09-05,7.65,7.8,7.5,7.6,540662,0
2017-09-06,7.6,7.65,7.4,7.55,535361,0
2017-09-07,7.55,7.7,7.55,7.7,256245,0
2017-09-08,7.7,7.7,7.45,7.5,365310,0
2017-09-11,7.6,7.7,7.55,7.6,341263,0
2017-09-12,7.6,7.725,7.5,7.6,772516,0
2017-09-13,7.6,7.65,7.525,7.6,500466,0
2017-09-14,7.55,7.65,7.525,7.6,476270,0
2017-09-15,7.55,7.6,7.5,7.55,1982303,0
2017-09-18,7.55,7.75,7.55,7.75,685886,0
2017-09-19,7.75,7.85,7.65,7.8,304484,0
2017-09-20,7.8,7.975,7.725,7.75,278397,0
2017-09-21,7.8,7.9,7.65,7.8,331462,0
2017-09-22,7.8,7.95,7.8,7.85,355934,0
2017-09-25,7.85,8,7.7,7.9,1574484,0
2017-09-26,7.95,8.1,7.85,7.9,407996,0
2017-09-27,7.95,8.05,7.8,7.9,489144,0
2017-09-28,7.9,8,7.8,7.875,684392,0
2017-09-29,7.85,8.225,7.8,8.2,511187,0
2017-10-02,8.15,8.35,8.1,8.25,438016,0
2017-10-03,8.25,8.35,8.15,8.175,543411,0
2017-10-04,8.2,8.3,8.05,8.15,447484,0
2017-10-05,8.15,8.2,8.05,8.15,513263,0
2017-10-06,8.1,8.15,7.9,8.1,300602,0
2017-10-09,8.1,8.15,8,8.05,340071,0
2017-10-10,8.1,8.15,7.775,7.95,1176382,0
2017-10-11,7.95,8.05,7.85,7.95,445108,0
2017-10-12,7.9,8,7.75,7.95,403380,0
2017-10-13,8,8,7.8,7.8,428937,0
2017-10-16,7.8,7.95,7.75,7.9,344848,0
2017-10-17,7.85,8.05,7.8,7.95,343540,0
2017-10-18,8,8.2,7.95,8.15,358711,0
2017-10-19,8.1,8.2,8,8.2,572848,0
2017-10-20,8.25,8.4,8.1,8.2,301074,0
2017-10-23,8.2,8.25,8.05,8.2,529785,0
2017-10-24,8.2,8.25,8.1,8.15,449758,0
2017-10-25,8.1,8.35,8,8.2,5150414,0
2017-10-26,8.2,8.2,8.075,8.2,381300,0
2017-10-27,8.15,8.35,8.125,8.25,565436,0
2017-10-30,8.3,8.35,8.075,8.3,1270777,0
2017-10-31,8.1,8.8,7.95,8.2,1125039,0
2017-11-01,8.2,8.4,8.2,8.35,406307,0
2017-11-02,8.3,8.35,8.05,8.3,767830,0
2017-11-03,8.25,8.3,8.15,8.25,366324,0
2017-11-06,8.3,8.3,8.15,8.2,356653,0
2017-11-07,8.15,8.2,8.025,8.1,769022,0
2017-11-08,8.1,8.15,8,8.05,464547,0
2017-11-09,8,8.05,7.9,7.95,478838,0
2017-11-10,7.95,7.95,7.85,7.9,330939,0
