Date,Open,High,Low,Close,Volume,OpenInt
2013-11-13,11.1,11.4,10.75,10.88,1390960,0
2013-11-14,10.88,11.05,10.84,11,75798,0
2013-11-15,11.05,11.33,11,11.01,60527,0
2013-11-18,11.01,11.14,11,11.14,46316,0
2013-11-19,11,11.15,10.85,11,211395,0
2013-11-20,11,11.05,10.97,11.05,47565,0
2013-11-21,11.05,11.14,11.03,11.1,102160,0
2013-11-22,11.1,11.1,11,11.02,86860,0
2013-11-25,11,11.04,10.95,11,223948,0
2013-11-26,10.99,11,10.95,10.96,50959,0
2013-11-27,10.95,11,10.95,11,24331,0
2013-11-29,11,11.1,11,11.1,33185,0
2013-12-02,11.1,11.1,10.95,10.95,58320,0
2013-12-03,10.95,10.96,10.95,10.95,10993,0
2013-12-04,10.95,11,10.95,11,44649,0
2013-12-05,11.08,11.08,10.76,10.8,803108,0
2013-12-06,10.8,11,10.79,10.9,52733,0
2013-12-09,11,11,10.9,10.93,108429,0
2013-12-10,11,11,10.88,10.97,77363,0
2013-12-11,10.4,10.9,10.4,10.88,21233,0
2013-12-12,10.8,10.8,10.55,10.55,15601,0
2013-12-13,10.4,10.54,10.35,10.45,21585,0
2013-12-16,10.5,10.5,10.01,10.15,25571,0
2013-12-17,10.01,10.1,9.53,9.74,72374,0
2013-12-18,10,10.2,9.84,9.95,142895,0
2013-12-19,10,10,9.86,9.94,137155,0
2013-12-20,10,10.08,9.99,10.01,218621,0
2013-12-23,9.96,10.5,9.94,10.46,36339,0
2013-12-24,10.25,10.69,10.15,10.59,71097,0
2013-12-26,10.69,10.69,10.4,10.63,12829,0
2013-12-27,11.1,11.21,10.82,11.09,44417,0
2013-12-30,11.25,11.25,11,11.01,40298,0
2013-12-31,11,11.11,10.9,11.11,203224,0
2014-01-02,11,11.1,10.92,11.07,36233,0
2014-01-03,11.1,11.1,10.95,11.04,20139,0
2014-01-06,11.1,11.1,10.77,11.07,16390,0
2014-01-07,11.08,11.09,10.95,10.95,77505,0
2014-01-08,10.87,11,10.87,11,14017,0
2014-01-09,11.02,11.05,10.7,10.94,16968,0
2014-01-10,10.94,10.97,10.84,10.84,17138,0
2014-01-13,10.82,10.87,10.71,10.8,31280,0
2014-01-14,11,11,10.66,10.66,9902,0
2014-01-15,10.52,10.63,10.4,10.61,18403,0
2014-01-16,10.5,10.71,10.5,10.59,13901,0
2014-01-17,10.43,10.68,10.07,10.36,49964,0
2014-01-21,10.8,10.8,10.3,10.35,17970,0
2014-01-22,10.34,10.39,10.25,10.3,43005,0
2014-01-23,10.32,10.32,9.74,9.86,90521,0
2014-01-24,9.78,9.87,9.25,9.27,103225,0
2014-01-27,9.17,9.41,8.6,9.36,41411,0
2014-01-28,9.45,9.93,9.45,9.69,43421,0
2014-01-29,9.58,9.74,9.56,9.56,24137,0
2014-01-30,9.65,9.65,9.52,9.56,17706,0
2014-01-31,9.44,9.45,9.35,9.4,84886,0
2014-02-03,9.32,9.39,9.18,9.39,14221,0
2014-02-04,9.43,9.43,8.94,8.95,131272,0
2014-02-05,8.9,8.94,8.83,8.94,129638,0
2014-02-06,8.9,9.39,8.9,9.39,7260,0
2014-02-07,9.45,9.96,9.43,9.9,12448,0
2014-02-10,10,10.75,10,10.53,33856,0
2014-02-11,10.56,10.75,10.42,10.71,21104,0
2014-02-12,10.8,11,10.72,10.81,72075,0
2014-02-13,10.8,10.8,9.46,10.34,206586,0
2014-02-14,10.33,10.4,10.24,10.26,56585,0
2014-02-18,10.26,10.4,9.99,10.21,18340,0
2014-02-19,10.2,10.3,10.12,10.15,39473,0
2014-02-20,10.21,10.5,10,10.25,402021,0
2014-02-21,10.25,10.3,9.91,10.3,82754,0
2014-02-24,10.26,10.61,10.26,10.61,13827,0
2014-02-25,10.65,11.47,10.5,11.35,175641,0
2014-02-26,11.41,12.41,11.2,12.15,192709,0
2014-02-27,12.15,12.28,12,12.15,73024,0
2014-02-28,12.33,13.17,12.21,13.03,205106,0
2014-03-03,12.9,13.7,12.87,13.4,74232,0
2014-03-04,13.4,14.1,13.3,14.1,231552,0
2014-03-05,14.06,15,13.63,14.92,205942,0
2014-03-06,14.96,15.24,14.48,15.2,84227,0
2014-03-07,15.23,15.52,14.15,14.24,213630,0
2014-03-10,14.2,15,13.79,14.99,65887,0
2014-03-11,14.99,15.26,14.55,14.92,239986,0
2014-03-12,14.96,15.26,14.87,15.19,48581,0
2014-03-13,15.3,15.45,14.97,14.99,258371,0
2014-03-14,15.05,15.2,14.83,15.03,152907,0
2014-03-17,15.4,15.4,14.94,15,97898,0
2014-03-18,14.89,15.04,14.81,14.99,178427,0
2014-03-19,15,15.12,14.47,14.91,44800,0
2014-03-20,14.85,14.85,14.45,14.7,12437,0
2014-03-21,14.72,14.84,14.52,14.67,24459,0
2014-03-24,14.63,14.88,14.1,14.78,41893,0
2014-03-25,14.76,14.84,14.22,14.78,10492,0
2014-03-26,14.88,14.94,13.33,13.95,150700,0
2014-03-27,13.94,14.15,13.75,14.04,18736,0
2014-03-28,13.9,15.17,13.67,14.66,101537,0
2014-03-31,14.62,16.3,14.24,16.07,222018,0
2014-04-01,16.01,16.34,15.76,16.13,176287,0
2014-04-02,16.15,16.15,15.73,15.93,91834,0
2014-04-03,16.1,16.1,15.42,15.57,28753,0
2014-04-04,15.48,16.02,15.48,15.86,28439,0
2014-04-07,15.88,15.88,15.47,15.5,88711,0
2014-04-08,15.56,15.56,14.78,15.21,86447,0
2014-04-09,15.3,15.36,14.94,15.16,24866,0
2014-04-10,15.08,15.2,14.64,15.06,85148,0
2014-04-11,14.91,15.01,14.72,14.9,10449,0
2014-04-14,14.75,15.86,14.75,15.49,40827,0
2014-04-15,15.47,16.25,15.33,16.05,76176,0
2014-04-16,16.16,16.78,15.89,16.41,73309,0
2014-04-17,16.4,16.4,15.87,16.15,46248,0
2014-04-21,16.16,16.7,16,16.61,70790,0
2014-04-22,16.78,16.97,16.35,16.73,97255,0
2014-04-23,16.8,16.8,16.26,16.37,25915,0
2014-04-24,16.21,16.36,15.81,16.07,70431,0
2014-04-25,16.12,16.12,15.41,15.77,20907,0
2014-04-28,15.82,16,15.63,15.68,44184,0
2014-04-29,15.8,16.15,15.51,15.82,71024,0
2014-04-30,15.75,16.15,15.67,16,25595,0
2014-05-01,16.05,16.79,16,16.56,55140,0
2014-05-02,16.49,16.66,16.3,16.4,39964,0
2014-05-05,16.38,16.57,16.14,16.15,32902,0
2014-05-06,16.12,16.24,15.71,15.73,20261,0
2014-05-07,15.59,16.18,14.7,15.77,86198,0
2014-05-08,15.6,16.27,15.53,15.72,49787,0
2014-05-09,15.68,16.02,15.28,15.36,61661,0
2014-05-12,15.29,15.5,15.13,15.19,38154,0
2014-05-13,15.21,15.3,14.92,14.98,60364,0
2014-05-14,15.02,16.26,14.9,16.19,45266,0
2014-05-15,16.2,16.38,15.5,15.9,79017,0
2014-05-16,16,16.22,15.35,15.82,37692,0
2014-05-19,15.83,16.07,15.78,16.03,26871,0
2014-05-20,16.08,16.08,15.09,15.59,71775,0
2014-05-21,15.74,16.22,15.55,15.89,46565,0
2014-05-22,15.8,15.8,15.19,15.4,43148,0
2014-05-23,15.52,16.47,15.46,16.04,109444,0
2014-05-27,16.04,16.13,15.27,15.65,54812,0
2014-05-28,15.52,16.4,15.47,16.07,112223,0
2014-05-29,15.91,16.15,15.85,16.03,26191,0
2014-05-30,16.03,16.25,15.58,15.99,77210,0
2014-06-02,16.05,16.1,15.86,16,87115,0
2014-06-03,15.9,16.2,15.9,16.17,50686,0
2014-06-04,16,16.16,15.85,15.91,33417,0
2014-06-05,15.96,16.19,15.75,15.98,23936,0
2014-06-06,15.98,16.2,15.92,16.02,52901,0
2014-06-09,16.18,16.98,16.05,16.08,62648,0
2014-06-10,16.08,16.23,15.42,16.06,95800,0
2014-06-11,16,16.44,16,16.01,65933,0
2014-06-12,15.8,16.1,15.58,15.76,71275,0
2014-06-13,15.77,15.86,15.15,15.71,37163,0
2014-06-16,15.62,16.18,15.61,15.95,177370,0
2014-06-17,15.94,16.64,15.88,16.34,183346,0
2014-06-18,16.5,16.51,15.82,15.98,112968,0
2014-06-19,16.14,16.14,15.62,15.8,44049,0
2014-06-20,15.91,15.95,15.5,15.91,90508,0
2014-06-23,15.92,15.97,15.42,15.66,131347,0
2014-06-24,15.54,15.68,15.18,15.52,182341,0
2014-06-25,15.4,15.84,15.25,15.54,108030,0
2014-06-26,15.49,15.5,15.19,15.3,110788,0
2014-06-27,15.24,15.55,15.01,15.16,1499153,0
2014-06-30,15.37,15.56,15.06,15.17,241218,0
2014-07-01,15.22,16.14,14.59,14.8,202955,0
2014-07-02,15,15.25,14.9,14.99,122200,0
2014-07-03,15.18,15.45,14.75,15.4,108529,0
2014-07-07,15.32,15.9,15.17,15.65,430061,0
2014-07-08,15.2,16.23,15.01,15.69,489158,0
2014-07-09,15.51,15.76,14.79,14.9,210984,0
2014-07-10,14.2,14.25,13.6,14.12,3331290,0
2014-07-11,14.15,14.56,14.1,14.5,836437,0
2014-07-14,14.5,14.93,14.5,14.73,512580,0
2014-07-15,14.71,15.1,14.55,14.87,400760,0
2014-07-16,14.92,15,14.5,14.59,209687,0
2014-07-17,14.6,14.97,14.5,14.71,198009,0
2014-07-18,14.75,15.5,14.63,15.23,298161,0
2014-07-21,15.13,15.28,14.87,15.25,136618,0
2014-07-22,15.25,15.55,15.16,15.51,229909,0
2014-07-23,15.48,15.57,15.32,15.44,78805,0
2014-07-24,15.49,15.49,14.54,14.98,163418,0
2014-07-25,14.79,15.26,14.71,15.21,231090,0
2014-07-28,15.06,15.21,14.87,15.09,149438,0
2014-07-29,15.1,15.36,15,15.26,138170,0
2014-07-30,15.33,15.39,14.82,15.04,108733,0
2014-07-31,14.99,15.04,14.54,14.67,371964,0
2014-08-01,14.59,14.59,13.54,13.65,226683,0
2014-08-04,13.64,14.78,13.28,14.62,309986,0
2014-08-05,14.48,14.94,14.45,14.81,358347,0
2014-08-06,14.64,15.18,14.5,15.14,244515,0
2014-08-07,15.25,15.25,14.65,14.99,220240,0
2014-08-08,14.94,15.03,14.78,14.88,96252,0
2014-08-11,14.88,14.96,14.77,14.83,62942,0
2014-08-12,14.76,14.9,14.56,14.64,125627,0
2014-08-13,14.64,14.91,14.54,14.87,80797,0
2014-08-14,14.89,15.12,14.84,15.03,97862,0
2014-08-15,15.18,15.32,14.9,15.19,83850,0
2014-08-18,15.3,15.4,15.12,15.23,102591,0
2014-08-19,15.31,16.16,15.26,15.73,370751,0
2014-08-20,15.73,16.14,15.72,16.01,454632,0
2014-08-21,15.67,16,15.03,15.35,262386,0
2014-08-22,15.45,16.31,15.44,16.22,193472,0
2014-08-25,16.39,16.45,16.09,16.19,131759,0
2014-08-26,16.16,16.5,16.01,16.32,117116,0
2014-08-27,16.23,16.47,16.17,16.27,70732,0
2014-08-28,16.25,16.33,16.08,16.2,53487,0
2014-08-29,16.19,16.34,16,16.25,106690,0
2014-09-02,16.37,16.58,16.35,16.52,75718,0
2014-09-03,16.52,16.58,16.29,16.41,92520,0
2014-09-04,16.41,16.49,16.2,16.35,85625,0
2014-09-05,16.24,16.65,16.12,16.52,72100,0
2014-09-08,16.46,16.6,16.14,16.37,64522,0
2014-09-09,16.31,16.36,15.75,15.8,193314,0
2014-09-10,15.8,16.21,15.66,16.07,70834,0
2014-09-11,15.96,16.24,15.86,15.99,72627,0
2014-09-12,16.15,16.15,15.26,15.54,61211,0
2014-09-15,15.49,15.49,14.76,15.27,73614,0
2014-09-16,15.18,15.38,14.98,15.12,54734,0
2014-09-17,15.15,15.39,15.15,15.32,71181,0
2014-09-18,15.42,16.25,15.41,16.08,91454,0
2014-09-19,16.25,16.25,15.33,15.51,97517,0
2014-09-22,15.51,15.87,15.33,15.68,199327,0
2014-09-23,15.69,15.76,14.78,14.96,173726,0
2014-09-24,15,15.08,14.75,14.97,60158,0
2014-09-25,15.01,15.07,14.47,14.63,82616,0
2014-09-26,14.62,15.14,14.62,15.06,75777,0
2014-09-29,14.89,15.42,14.81,15.24,106464,0
2014-09-30,15.18,15.25,14.59,14.61,76365,0
2014-10-01,14.64,14.81,14.21,14.27,109476,0
2014-10-02,14.32,14.38,14.01,14.35,69576,0
2014-10-03,14.51,14.82,14.25,14.6,59111,0
2014-10-06,14.68,14.75,14.51,14.66,40169,0
2014-10-07,14.61,15.17,14.53,15.08,264754,0
2014-10-08,14.99,15.36,14.87,15.23,245206,0
2014-10-09,15.2,15.54,15.1,15.41,562259,0
2014-10-10,15.3,16,15.3,15.5,288264,0
2014-10-13,15.44,16.02,15.32,15.94,283117,0
2014-10-14,16.02,16.71,16.02,16.68,248598,0
2014-10-15,16.62,17.28,16.37,17.26,300848,0
2014-10-16,16.98,17.28,16.29,17.17,296230,0
2014-10-17,17.28,17.38,15.67,15.72,105106,0
2014-10-20,15.52,16.32,15.52,16.19,172166,0
2014-10-21,16.42,17.14,16.3,17.07,102340,0
2014-10-22,17.05,17.24,16.83,16.92,92788,0
2014-10-23,17.02,17.55,16.99,17.13,137964,0
2014-10-24,17.18,17.28,16.6,16.72,59389,0
2014-10-27,16.67,16.92,16.33,16.9,65969,0
2014-10-28,16.99,17.83,16.92,17.77,155856,0
2014-10-29,17.77,18.35,17.77,18.2,127888,0
2014-10-30,18.47,18.84,18.24,18.49,441308,0
2014-10-31,18.75,18.75,18.1,18.46,480881,0
2014-11-03,18.54,18.69,18.18,18.4,183921,0
2014-11-04,18.4,18.54,18.06,18.32,197277,0
2014-11-05,18.49,18.82,18.19,18.5,203395,0
2014-11-06,18.3,18.72,18.26,18.55,183360,0
2014-11-07,18.62,18.74,18.4,18.68,131154,0
2014-11-10,18.75,19,18.72,18.8,101598,0
2014-11-11,18.95,19.17,18.61,18.88,239082,0
2014-11-12,18.84,20.26,18.49,20.07,285451,0
2014-11-13,20.11,20.16,19.5,20.03,156752,0
2014-11-14,20.08,21.58,20.08,21.57,202337,0
2014-11-17,21.5,21.7,20.32,20.59,233723,0
2014-11-18,20.9,21.52,20.85,21.37,403513,0
2014-11-19,21.41,21.41,20.88,21.32,124756,0
2014-11-20,21.21,21.41,20.95,20.99,175810,0
2014-11-21,21.36,21.36,20.86,20.99,159293,0
2014-11-24,21.04,21.5,21.04,21.43,129803,0
2014-11-25,21.5,21.56,21.14,21.53,189713,0
2014-11-26,21.6,21.62,21.33,21.58,274953,0
2014-11-28,21.68,22.18,21.52,21.55,268428,0
2014-12-01,21.55,21.88,21.3,21.71,135343,0
2014-12-02,21.81,22.44,21.78,22.44,129256,0
2014-12-03,22.45,22.51,21.9,22.03,128066,0
2014-12-04,22.07,22.22,21.46,21.49,79189,0
2014-12-05,21.48,22.05,21.48,21.7,105318,0
2014-12-08,21.69,21.7,20.12,20.5,298799,0
2014-12-09,20.24,20.45,19.36,19.98,329077,0
2014-12-10,19.96,20.04,19.6,19.91,177270,0
2014-12-11,19.89,20.1,19.87,19.96,99807,0
2014-12-12,19.66,20.1,19.66,19.85,222071,0
2014-12-15,20.04,20.08,19.57,19.73,97852,0
2014-12-16,19.73,19.89,19.15,19.17,113488,0
2014-12-17,19.13,19.67,18.81,19.59,132797,0
2014-12-18,19.83,20.04,19.75,20,315708,0
2014-12-19,20.01,20.45,19.87,20.33,189288,0
2014-12-22,20.41,20.76,20.33,20.76,37800,0
2014-12-23,20.98,21.75,20.77,21.48,93621,0
2014-12-24,21.58,21.58,21.31,21.45,31256,0
2014-12-26,21.56,21.8,21.45,21.57,57417,0
2014-12-29,21.7,21.82,21.53,21.69,73400,0
2014-12-30,21.68,21.98,21.18,21.32,111178,0
2014-12-31,21.34,21.58,21.03,21.16,50754,0
2015-01-02,21.33,22,21.1,21.57,131331,0
2015-01-05,21.53,21.93,21.18,21.47,137781,0
2015-01-06,21.58,21.58,20.07,20.18,85199,0
2015-01-07,20.33,20.34,19.68,19.76,126344,0
2015-01-08,19.94,20.07,19.8,20.04,98164,0
2015-01-09,20.1,20.1,19.69,19.75,79058,0
2015-01-12,19.88,20.03,19.55,19.89,97512,0
2015-01-13,20,20.09,19.63,19.81,131191,0
2015-01-14,19.6,20.2,19.46,19.87,88455,0
2015-01-15,20,20.16,19.44,19.62,168381,0
2015-01-16,19.5,20.11,19.5,20.1,77364,0
2015-01-20,20.04,20.19,19.14,19.57,57253,0
2015-01-21,19.56,19.8,19.26,19.39,32466,0
2015-01-22,19.55,19.55,19,19.18,146124,0
2015-01-23,19.13,19.31,19,19.18,92961,0
2015-01-26,19.05,19.17,19,19.04,105086,0
2015-01-27,19.01,19.57,19,19.42,201593,0
2015-01-28,19.38,20.05,18.95,19.75,199899,0
2015-01-29,19.85,19.9,19.21,19.78,125109,0
2015-01-30,19.64,19.75,18.53,18.76,186940,0
2015-02-02,18.83,18.83,18.47,18.68,75093,0
2015-02-03,18.68,19.3,18.56,19.04,139663,0
2015-02-04,18.89,20.08,18.89,20.07,167343,0
2015-02-05,20.06,20.25,19.96,20.1,54949,0
2015-02-06,20.11,20.53,20,20.02,83010,0
2015-02-09,20,20.08,19.24,19.3,64078,0
2015-02-10,19.46,19.46,18.99,19.39,54759,0
2015-02-11,19.32,19.46,18.79,19.19,57326,0
2015-02-12,19.4,19.6,19.06,19.2,61927,0
2015-02-13,19.27,19.59,19.17,19.32,246996,0
2015-02-17,19.39,19.54,18.5,18.98,138268,0
2015-02-18,18.88,19.01,17.29,17.45,145678,0
2015-02-19,17.46,17.75,17,17.07,112478,0
2015-02-20,17.05,17.14,15.42,15.77,422845,0
2015-02-23,15.79,16.17,15.5,16.1,295382,0
2015-02-24,16.01,16.57,15.85,16.53,161550,0
2015-02-25,16.57,17.07,16.57,16.93,214048,0
2015-02-26,16.93,17.48,16.93,17.18,228136,0
2015-02-27,17.12,17.28,16.84,16.97,148000,0
2015-03-02,16.88,17.25,16.8,17.03,100300,0
2015-03-03,16.94,17.09,16.76,16.76,38200,0
2015-03-04,16.61,17.08,16.41,17.05,94300,0
2015-03-05,17.05,17.29,16.95,17.06,117700,0
2015-03-06,16.92,17.16,16.2,16.63,130500,0
2015-03-09,16.62,17.09,16.6,17,92400,0
2015-03-10,16.9,17.11,16.69,17.02,59300,0
2015-03-11,17.01,17.02,16.78,16.95,46000,0
2015-03-12,17.08,17.12,16.74,16.84,158000,0
2015-03-13,16.88,16.88,16.38,16.39,93000,0
2015-03-16,16.51,16.51,16.13,16.27,159800,0
2015-03-17,16.18,16.43,16.17,16.28,87700,0
2015-03-18,16.3,16.5,16.09,16.39,81900,0
2015-03-19,16.36,16.9,16.36,16.88,119500,0
2015-03-20,16.99,17.16,16.85,17.01,160800,0
2015-03-23,16.93,17.28,16.93,17.21,84800,0
2015-03-24,17.21,17.35,16.84,17.13,88000,0
2015-03-25,17.19,17.19,16.43,16.56,60500,0
2015-03-26,16.47,16.53,16.21,16.35,36700,0
2015-03-27,16.42,16.69,16.21,16.64,41700,0
2015-03-30,16.68,17.25,16.68,17.11,393800,0
2015-03-31,17.1,17.57,17.08,17.47,143300,0
2015-04-01,17.4,17.4,17.06,17.22,59500,0
2015-04-02,17.29,17.41,16.98,17.1,38400,0
2015-04-06,17.06,17.45,17.04,17.36,32300,0
2015-04-07,17.4,17.46,16.96,16.99,41467,0
2015-04-08,17.07,17.23,16.83,17.16,46500,0
2015-04-09,17.21,17.45,17.05,17.35,78736,0
2015-04-10,17.49,17.5,17.15,17.36,57000,0
2015-04-13,17.38,17.43,17.08,17.16,124000,0
2015-04-14,17.17,17.5,17.02,17.28,52200,0
2015-04-15,17.32,17.54,17.2,17.53,32569,0
2015-04-16,17.53,18.77,17.46,18.64,117547,0
2015-04-17,18.46,18.57,17.59,18.01,116800,0
2015-04-20,18.04,18.04,17.22,17.33,58246,0
2015-04-21,17.22,17.5,17.07,17.09,32909,0
2015-04-22,17.15,17.5,17.12,17.4,46495,0
2015-04-23,17.44,17.85,17.43,17.72,35900,0
2015-04-24,17.57,18.26,17.57,18.13,40600,0
2015-04-27,18.11,18.81,17.67,18.1,80100,0
2015-04-28,18.27,18.3,17.86,18.09,81100,0
2015-04-29,17.95,18.1,17.58,17.74,20300,0
2015-04-30,17.76,17.82,17.57,17.69,60000,0
2015-05-01,17.67,17.83,17.31,17.62,45800,0
2015-05-04,17.58,18.08,17.39,17.43,41800,0
2015-05-05,17.44,17.58,16.87,17.13,63100,0
2015-05-06,17.13,17.27,16.72,17.18,89549,0
2015-05-07,17.11,17.26,16.74,16.85,44743,0
2015-05-08,16.91,17.06,16.36,16.48,96000,0
2015-05-11,16.51,16.62,16.36,16.4,32900,0
2015-05-12,16.32,16.47,16.21,16.3,38795,0
2015-05-13,16.31,16.36,16.04,16.29,51000,0
2015-05-14,16.34,16.89,16.13,16.85,68900,0
2015-05-15,16.87,18.24,16.87,17.87,95823,0
2015-05-18,17.75,18.75,17.58,18.56,87798,0
2015-05-19,18.5,18.6,18.14,18.24,22100,0
2015-05-20,18.34,18.58,18.3,18.3,74700,0
2015-05-21,18.35,18.56,18.25,18.53,45200,0
2015-05-22,18.56,18.96,18.51,18.66,56700,0
2015-05-26,18.58,18.78,18.03,18.29,165990,0
2015-05-27,18.3,19.91,18.3,19.72,143300,0
2015-05-28,19.53,20.06,19.53,19.9,119321,0
2015-05-29,19.78,20.14,19.66,19.95,101100,0
2015-06-01,19.97,20.62,19.87,20.32,181100,0
2015-06-02,20.36,21.15,20.31,21.03,225252,0
2015-06-03,21.14,22.56,20.89,22.25,344900,0
2015-06-04,22.16,23.07,22.06,22.85,86600,0
2015-06-05,22.88,23.07,22.32,23.03,116100,0
2015-06-08,22.86,23.42,22.64,22.64,147400,0
2015-06-09,22.41,22.5,21.07,21.34,184376,0
2015-06-10,21.74,22.5,21.12,21.97,477548,0
2015-06-11,22,22.12,21.82,22.01,256640,0
2015-06-12,21.9,21.9,21.64,21.77,176300,0
2015-06-15,21.59,21.84,21.43,21.67,374000,0
2015-06-16,21.5,21.6,21.4,21.53,293800,0
2015-06-17,21.52,21.75,21.47,21.5,182600,0
2015-06-18,21.55,22.27,21.38,22.2,382700,0
2015-06-19,22.18,23.78,22.06,23.44,278500,0
2015-06-22,23.68,24.83,23.63,24.24,170900,0
2015-06-23,24.36,24.73,24.2,24.42,193475,0
2015-06-24,24.35,24.42,23.64,24.34,120100,0
2015-06-25,24.51,24.9,24.09,24.18,224800,0
2015-06-26,24.32,24.76,24.11,24.4,686100,0
2015-06-29,24.3,24.63,23.84,23.9,174600,0
2015-06-30,24.16,25.9,24.15,25.12,412151,0
2015-07-01,25.16,25.53,24.59,25.44,234200,0
2015-07-02,25.66,25.86,24.32,24.52,190500,0
2015-07-06,24.42,24.76,24.04,24.16,138900,0
2015-07-07,24.05,24.07,23.31,23.69,170900,0
2015-07-08,23.76,26.32,23.52,25.54,724500,0
2015-07-09,25.56,26.09,24.52,25.72,490200,0
2015-07-10,26.12,28.9,26.11,28.68,582400,0
2015-07-13,28.79,29.32,27.91,28.7,384600,0
2015-07-14,28.82,29.9,28.52,29.81,358014,0
2015-07-15,29.93,30.6,28.69,28.76,752082,0
2015-07-16,29.39,31.24,29.14,31.08,722300,0
2015-07-17,31.05,31.15,30.15,30.34,494700,0
2015-07-20,31.06,33.58,30.73,32.7,776800,0
2015-07-21,32.6,33.62,32.03,33.57,448700,0
2015-07-22,33.41,35.65,33.41,35.3,868900,0
2015-07-23,35.38,35.53,33.69,34.88,542300,0
2015-07-24,35,36.62,34.77,36.32,439500,0
2015-07-27,36.04,37.85,35.2,35.79,609900,0
2015-07-28,36.03,37.73,35.33,36.2,552600,0
2015-07-29,36.39,36.7,35.35,35.74,264500,0
2015-07-30,35.66,36.75,34.93,35.01,403900,0
2015-07-31,35.02,36.5,34.98,35.78,374200,0
2015-08-03,35.93,36.86,35.54,36.39,244670,0
2015-08-04,36.5,36.99,35.77,35.88,179600,0
2015-08-05,36.05,37.33,35.82,36.74,597300,0
2015-08-06,36.78,37.04,32.36,35.57,642525,0
2015-08-07,35.24,36.34,35.04,35.7,229300,0
2015-08-10,35.68,35.82,34.1,34.84,416700,0
2015-08-11,34.83,34.9,33.28,33.52,236195,0
2015-08-12,33.53,35.59,32.8,35.16,485500,0
2015-08-13,35.17,39.01,35.02,37.46,827200,0
2015-08-14,37.62,38.29,36.1,36.23,386700,0
2015-08-17,36.48,37.37,35.46,36.46,378600,0
2015-08-18,35,38.25,34.18,35.56,719400,0
2015-08-19,35.51,37.71,35.02,37.6,621300,0
2015-08-20,37.32,38.09,35.65,35.85,460600,0
2015-08-21,34.84,34.84,31.92,32.49,804300,0
2015-08-24,30.74,31.89,27.51,28.74,913719,0
2015-08-25,31,32.22,29.7,30.64,984200,0
2015-08-26,31.11,31.94,30.03,31.54,327200,0
2015-08-27,32.01,32.85,31.23,31.65,278700,0
2015-08-28,31.6,34.47,31.54,33.91,602900,0
2015-08-31,33.46,33.87,31.96,33.12,444100,0
2015-09-01,32.14,33.52,31.77,33.34,337700,0
2015-09-02,33.35,33.35,31.57,32.21,929300,0
2015-09-03,32.43,34.38,32.43,33.83,282700,0
2015-09-04,33.29,34.3,32.94,33.66,179700,0
2015-09-08,34.26,34.44,31.83,32.66,516900,0
2015-09-09,32.94,33.05,31.68,31.85,386700,0
2015-09-10,31.78,32.36,31.43,32.24,336005,0
2015-09-11,31.53,32.22,30.91,31.89,444700,0
2015-09-14,32.15,32.36,31.19,31.44,281300,0
2015-09-15,31.5,32.32,31.09,32.16,271400,0
2015-09-16,32.38,32.6,31.75,31.86,278100,0
2015-09-17,32.01,32.14,30.67,30.74,483500,0
2015-09-18,30.22,30.79,29.39,30,403800,0
2015-09-21,30.32,30.47,28.48,29.21,380700,0
2015-09-22,28.99,29.39,26.81,27.15,1327900,0
2015-09-23,27.45,30.48,27.29,29.98,1850600,0
2015-09-24,29.97,31.59,28.31,29.27,726427,0
2015-09-25,29.82,30.39,27.37,27.41,1118000,0
2015-09-28,27.31,27.69,26.32,27.03,664091,0
2015-09-29,26.9,27.3,25.49,26.14,955700,0
2015-09-30,26.44,27.52,26.35,27.19,821500,0
2015-10-01,27.29,28.53,26.85,28.26,682400,0
2015-10-02,28.14,29.48,27.8,29.45,277600,0
2015-10-05,29.73,30.49,29.44,29.99,571153,0
2015-10-06,29.89,30.07,28.32,28.67,337100,0
2015-10-07,28.85,30.44,28.76,30.2,517200,0
2015-10-08,30.09,30.72,29.35,30.2,433700,0
2015-10-09,30.18,31.26,29.94,30.75,555100,0
2015-10-12,30.85,32.24,30.8,32.18,758337,0
2015-10-13,31.77,33.09,30.88,30.97,1189200,0
2015-10-14,31.06,31.06,24.33,24.64,2319100,0
2015-10-15,25.21,26.42,24.8,26.2,1716800,0
2015-10-16,26.35,27.48,26.03,26.42,1164800,0
2015-10-19,26.33,26.48,24.69,24.97,756500,0
2015-10-20,25.2,25.31,19.16,20.25,2752402,0
2015-10-21,20.18,21.33,15.28,17.89,4311800,0
2015-10-22,18.25,19,16.23,17.57,2320900,0
2015-10-23,17.97,19.94,14.43,14.65,5510000,0
2015-10-26,15.35,17.53,14.91,17.18,3259800,0
2015-10-27,16.78,18.43,16.61,17.07,1783400,0
2015-10-28,17.05,17.36,15.06,15.35,2245600,0
2015-10-29,15.21,15.54,12.48,12.86,3536900,0
2015-10-30,11.75,13.88,10,11.17,6837600,0
2015-11-02,12.08,13.94,11.59,13.62,3801341,0
2015-11-03,13.95,14.34,13.35,13.59,1463500,0
2015-11-04,13.6,13.8,13.02,13.47,1170864,0
2015-11-05,13.36,13.36,11.54,12.54,1439300,0
2015-11-06,12.4,13.06,12.27,13,975800,0
2015-11-09,13,13.06,12.29,12.37,989921,0
2015-11-10,11.7,12.44,11.26,12.03,2449700,0
2015-11-11,11.9,12.04,8.24,8.25,4609900,0
2015-11-12,8.29,9.75,8.29,8.9,5058100,0
2015-11-13,8.57,8.59,6.84,7.08,3895100,0
2015-11-16,7.18,8.55,6.85,7.49,4152800,0
2015-11-17,8.39,9.68,7.75,7.89,6743800,0
2015-11-18,7.62,9.05,7.41,8.61,3024900,0
2015-11-19,8.31,10.97,7.85,9.91,3708200,0
2015-11-20,10.07,10.3,9.21,9.47,1711900,0
2015-11-23,9.43,9.74,9.2,9.28,832700,0
2015-11-24,9.06,9.34,8.11,9.18,1558300,0
2015-11-25,8.85,9.49,8.85,9.27,935400,0
2015-11-27,9.2,9.57,9.01,9.49,611700,0
2015-11-30,9.44,10.18,9.26,9.72,1827800,0
2015-12-01,9.56,9.65,9.3,9.51,1103564,0
2015-12-02,9.52,9.7,9.04,9.5,911433,0
2015-12-03,9.37,9.61,9.18,9.32,935345,0
2015-12-04,9.24,9.6,9.17,9.52,678800,0
2015-12-07,9.52,9.85,9.35,9.53,748600,0
2015-12-08,9.54,9.54,9.18,9.22,488884,0
2015-12-09,9.17,9.36,9.15,9.3,506900,0
2015-12-10,9.2,10.38,9.13,10.23,1228500,0
2015-12-11,10.19,10.19,9.06,9.1,1069700,0
2015-12-14,9.05,9.14,8.35,8.42,500410,0
2015-12-15,8.67,9.59,8.52,9.34,541500,0
2015-12-16,9.57,9.88,9.38,9.87,368400,0
2015-12-17,9.91,10.01,9.29,9.34,512600,0
2015-12-18,9.3,9.67,9.02,9.26,571100,0
2015-12-21,9.35,9.49,9.17,9.28,321800,0
2015-12-22,9.26,9.8,9.18,9.5,370850,0
2015-12-23,9.51,9.71,9.28,9.44,288900,0
2015-12-24,9.38,9.54,9.19,9.27,179689,0
2015-12-28,9.27,9.34,9.09,9.22,263841,0
2015-12-29,9.24,9.38,9.09,9.3,304637,0
2015-12-30,9.25,9.61,9.25,9.46,325062,0
2015-12-31,9.3,9.3,9.01,9.15,497769,0
2016-01-04,9.15,9.23,8.5,8.84,611857,0
2016-01-05,8.94,9.0199,8.45,8.59,400387,0
2016-01-06,8.38,8.63,7.8201,7.94,628347,0
2016-01-07,7.83,7.83,6.8,7.18,1126784,0
2016-01-08,7.32,7.5199,6.89,6.92,337113,0
2016-01-11,7.04,7.27,6.76,7.03,434400,0
2016-01-12,7.09,7.17,6.82,7,355169,0
2016-01-13,7.03,7.32,6.87,7.3,550889,0
2016-01-14,7.4,8.28,7.31,8.09,747410,0
2016-01-15,7.81,7.86,7.18,7.52,501440,0
2016-01-19,7.7,7.7,7.23,7.4,360500,0
2016-01-20,7.18,8.12,7.07,7.98,488098,0
2016-01-21,8.02,8.31,7.88,8.02,448635,0
2016-01-22,8.2,8.51,8.01,8.4,338710,0
2016-01-25,8.22,8.32,7.53,8.01,523468,0
2016-01-26,8.04,8.27,7.87,8.02,290830,0
2016-01-27,7.84,8.2999,7.84,8.15,264044,0
2016-01-28,8.27,8.33,8.07,8.18,238003,0
2016-01-29,8.15,8.81,8.15,8.79,353609,0
2016-02-01,8.65,10.4,8.63,10.12,1519389,0
2016-02-02,9.93,10.0565,8.854,8.95,519435,0
2016-02-03,8.96,8.9601,7.773,8.14,620735,0
2016-02-04,8.06,8.2583,7.86,8.04,321464,0
2016-02-05,7.89,7.96,7.23,7.24,844690,0
2016-02-08,7.12,7.36,7.01,7.26,390012,0
2016-02-09,7.05,7.19,6.985,7.04,653127,0
2016-02-10,7.09,7.18,6.82,6.95,879650,0
2016-02-11,6.85,7.63,6.73,7.46,666029,0
2016-02-12,7.5,7.58,7.07,7.25,385701,0
2016-02-16,7.55,7.71,7.19,7.61,363212,0
2016-02-17,5.59,6.9,5.59,6.81,1517335,0
2016-02-18,6.74,7.44,6.4,7.31,635945,0
2016-02-19,7.23,7.33,6.96,7.13,455690,0
2016-02-22,7.34,7.415,6.98,7.15,307136,0
2016-02-23,7.05,7.23,6.9,6.98,344377,0
2016-02-24,6.94,7.26,6.71,7.26,352842,0
2016-02-25,7.35,7.37,6.87,7.17,395195,0
2016-02-26,7.23,7.37,6.9,7.05,420811,0
2016-02-29,7.03,8,7.03,7.99,507585,0
2016-03-01,8.04,8.12,7.29,7.51,488575,0
2016-03-02,7.54,7.68,7.26,7.64,305604,0
2016-03-03,7.66,8.05,7.623,7.9,326263,0
2016-03-04,7.91,8.98,7.82,8.88,716585,0
2016-03-07,8.79,9.49,8.774,9.28,517226,0
2016-03-08,9.05,9.32,8.93,9.14,444922,0
2016-03-09,9.14,9.58,9.0901,9.52,780173,0
2016-03-10,9.55,9.61,9.05,9.31,352923,0
2016-03-11,9.26,9.7899,9.2192,9.48,355970,0
2016-03-14,9.4,9.74,9.32,9.55,235378,0
2016-03-15,9.52,9.56,9.2,9.54,247898,0
2016-03-16,9.38,10.132,9.38,9.82,683716,0
2016-03-17,9.95,12.4698,9.83,11.84,1021084,0
2016-03-18,11.81,12.47,11.115,11.53,748566,0
2016-03-21,11.97,13.8,11.6,12.11,898694,0
2016-03-22,12.01,12.1199,11.52,11.6,291672,0
2016-03-23,11.59,11.675,10.5,10.5,411451,0
2016-03-24,10.5,11.15,10.4032,11.08,433738,0
2016-03-28,11.11,11.405,10.89,11.31,398236,0
2016-03-29,11.24,11.64,10.89,11.5,252649,0
2016-03-30,11.68,11.88,11.34,11.34,195029,0
2016-03-31,11.3,11.66,11.3,11.51,381470,0
2016-04-01,11.3,11.45,11.22,11.41,275440,0
2016-04-04,11.52,11.54,11.11,11.11,165220,0
2016-04-05,11,11.23,10.82,10.9,162454,0
2016-04-06,10.99,11.06,10.6,10.72,196603,0
2016-04-07,10.69,10.92,10.36,10.45,98636,0
2016-04-08,10.59,11.14,10.48,10.97,199707,0
2016-04-11,11.01,11.2399,10.92,11.14,146062,0
2016-04-12,11.25,11.39,10.88,11.28,130324,0
2016-04-13,11.31,11.79,11.31,11.67,167089,0
2016-04-14,11.6,11.729,11.13,11.17,166955,0
2016-04-15,11.13,11.6,11.06,11.19,199406,0
2016-04-18,11.17,11.4999,11.035,11.32,153960,0
2016-04-19,11.33,11.98,11.32,11.61,212914,0
2016-04-20,11.43,12.49,11.43,12.29,189366,0
2016-04-21,12.31,12.9,12.26,12.73,200419,0
2016-04-22,12.79,13.06,12.7,12.82,152304,0
2016-04-25,12.74,13.02,12.29,12.55,117927,0
2016-04-26,12.6,12.97,12.55,12.96,222071,0
2016-04-27,12.9,13.12,12.71,13,114012,0
2016-04-28,13.03,13.41,12.9,13.02,98067,0
2016-04-29,13.22,13.38,12.6,13.38,158961,0
2016-05-02,13.43,13.56,12.96,13.55,131517,0
2016-05-03,13.41,13.549,13,13.11,127897,0
2016-05-04,13.26,13.41,12.8,13.13,143203,0
2016-05-05,13.26,13.32,12.9,12.96,126966,0
2016-05-06,12.84,13.37,12.82,13.19,125127,0
2016-05-09,13.2,13.65,13.01,13.36,233286,0
2016-05-10,13.41,14.97,13.285,14.62,445795,0
2016-05-11,14.59,14.72,14.12,14.62,190058,0
2016-05-12,14.7,15.89,14.17,15.3,450657,0
2016-05-13,15.14,15.218,14.09,14.38,227350,0
2016-05-16,14.41,14.53,13.85,14.5,157070,0
2016-05-17,14.51,14.51,13.8,14.11,222735,0
2016-05-18,14.09,14.11,13.51,13.71,205487,0
2016-05-19,13.61,13.7,12.85,13.44,169597,0
2016-05-20,13.57,13.89,13.44,13.77,252926,0
2016-05-23,13.76,13.93,13.37,13.42,162939,0
2016-05-24,13.5,14.16,13.36,13.92,236693,0
2016-05-25,13.92,14.2,13.68,13.97,113734,0
2016-05-26,13.99,14.25,13.86,14.15,194367,0
2016-05-27,14.21,15,14.13,14.9,161995,0
2016-05-31,14.94,15.7021,14.56,14.7,478539,0
2016-06-01,14.6,14.6,13.89,14,331224,0
2016-06-02,13.95,14.1,12.54,13.18,830874,0
2016-06-03,13.1,13.37,12.64,13.14,348950,0
2016-06-06,13,14.33,13,13.84,250315,0
2016-06-07,13.88,14.07,13.38,13.68,360327,0
2016-06-08,14.6,14.78,12.8089,13.59,549010,0
2016-06-09,13.4,13.59,11.66,12.33,646671,0
2016-06-10,12.5,12.6153,11.35,12.18,336971,0
2016-06-13,12.18,13.08,12.16,12.71,252324,0
2016-06-14,12.58,12.86,11.94,12.47,366733,0
2016-06-15,12.45,12.81,12.38,12.49,184508,0
2016-06-16,12.41,13.17,12.22,12.95,221243,0
2016-06-17,13.06,13.47,12.65,12.82,255224,0
2016-06-20,12.92,14,12.92,13.34,221671,0
2016-06-21,13.39,13.52,12.94,13.43,143667,0
2016-06-22,13.5,13.98,13.3,13.38,147329,0
2016-06-23,13.57,14.46,13.39,14.33,223123,0
2016-06-24,14.01,14.19,12.95,13.75,420225,0
2016-06-27,13.94,14.34,13.42,13.99,283288,0
2016-06-28,14.2,15.06,14.09,14.68,446934,0
2016-06-29,15.43,15.83,14.95,15.63,309490,0
2016-06-30,15.47,16.49,15.47,16.27,520595,0
2016-07-01,16.33,16.71,15.675,16.46,234694,0
2016-07-05,16.3,16.46,15.06,15.71,234760,0
2016-07-06,15.49,15.98,15.43,15.6,126648,0
2016-07-07,15.47,16.54,15.47,16.38,237372,0
2016-07-08,16.64,17.1558,16.338,17.06,268215,0
2016-07-11,17.25,18.5,17.13,18.35,257794,0
2016-07-12,18.41,18.94,18.41,18.68,306281,0
2016-07-13,18.85,18.85,17.43,17.91,297421,0
2016-07-14,18.03,18.51,17.71,18.27,201382,0
2016-07-15,18.64,18.77,18.06,18.45,95890,0
2016-07-18,18.4,18.729,18.03,18.5,193042,0
2016-07-19,18.36,18.7,17.87,18,295046,0
2016-07-20,17.92,18.04,17.61,17.77,242471,0
2016-07-21,17.59,17.96,17.51,17.75,194195,0
2016-07-22,17.81,18,17.59,17.72,151412,0
2016-07-25,17.66,17.8,17.44,17.73,100500,0
2016-07-26,17.57,18.05,17.57,17.94,133830,0
2016-07-27,17.98,18.24,17.37,17.8,144561,0
2016-07-28,17.69,18.05,17.601,17.83,109690,0
2016-07-29,17.73,17.84,17.25,17.41,335687,0
2016-08-01,17.35,18,17.25,17.99,124302,0
2016-08-02,18,18,17.49,17.59,93424,0
2016-08-03,17.74,18,17.64,17.99,62800,0
2016-08-04,18,18.435,17.84,18.28,159733,0
2016-08-05,18.3,19,18.22,18.94,240227,0
2016-08-08,18.99,19.87,18.82,19.23,324675,0
2016-08-09,19.11,19.38,17.95,18.14,318674,0
2016-08-10,18.06,18.43,17.94,18.11,87786,0
2016-08-11,18.16,18.16,17.725,17.96,104024,0
2016-08-12,17.88,18.2,17.71,18.12,102881,0
2016-08-15,18.1,18.1,17.52,18,142817,0
2016-08-16,17.9,17.93,17.46,17.87,84144,0
2016-08-17,17.9,18.05,17.7,17.89,136709,0
2016-08-18,17.77,17.93,17.1,17.81,127674,0
2016-08-19,17.8,17.99,17.48,17.6,113674,0
2016-08-22,17.48,17.69,17.1101,17.38,93749,0
2016-08-23,17.46,17.89,17.28,17.38,146444,0
2016-08-24,17.27,17.49,16.73,16.9,150215,0
2016-08-25,16.96,18.03,16.7,16.99,265578,0
2016-08-26,17.12,17.19,16.68,17.01,111164,0
2016-08-29,17,17.5,16.75,16.85,106628,0
2016-08-30,16.79,17.16,16.74,16.78,165232,0
2016-08-31,16.73,17.058,16.275,16.71,135047,0
2016-09-01,16.68,17.04,16.17,16.33,102699,0
2016-09-02,16.48,16.61,16.14,16.57,110854,0
2016-09-06,16.69,16.93,16.42,16.5,105589,0
2016-09-07,16.65,16.7,16.462,16.6,80056,0
2016-09-08,16.62,17.1599,16.38,16.95,181255,0
2016-09-09,17,17.1699,15.19,15.2,368786,0
2016-09-12,15.57,17.12,15.28,16.07,283328,0
2016-09-13,15.8,16.17,15.24,15.92,189207,0
2016-09-14,15.77,15.99,15.5,15.59,184749,0
2016-09-15,15.7,16,15.54,15.99,68596,0
2016-09-16,16,16.01,15.5,15.59,151875,0
2016-09-19,15.64,16.43,15.4601,15.98,208739,0
2016-09-20,16,16.14,15.83,16.1,93567,0
2016-09-21,16.1,16.3,15.87,16.25,176094,0
2016-09-22,16.2,16.35,15.89,16.24,173177,0
2016-09-23,16.16,16.3,16.09,16.22,142107,0
2016-09-26,16,16.05,15.725,15.95,49327,0
2016-09-27,15.78,16.13,15.75,16.09,57656,0
2016-09-28,16.1,16.25,15.68,16.17,110601,0
2016-09-29,15.99,16.15,15.65,15.68,115138,0
2016-09-30,15.69,16,15.21,15.32,282605,0
2016-10-03,15.23,15.7,15.23,15.49,159254,0
2016-10-04,15.45,15.51,15.295,15.45,135889,0
2016-10-05,15.45,16.13,15.28,15.98,207544,0
2016-10-06,15.9,16.0375,15.87,15.91,76195,0
2016-10-07,15.85,15.95,15.49,15.85,138148,0
2016-10-10,15.72,16.11,15.72,15.89,237583,0
2016-10-11,15.84,15.84,15.32,15.63,154353,0
2016-10-12,15.69,16.2,15.46,15.98,113738,0
2016-10-13,15.77,16.05,15.62,15.92,110141,0
2016-10-14,16.01,16.43,15.89,16.19,149031,0
2016-10-17,16.05,16.05,15.8,16,73458,0
2016-10-18,16,17,16,16.5,186625,0
2016-10-19,16.45,17.05,16.4,16.55,168532,0
2016-10-20,16.4,17.375,16.25,17.15,170240,0
2016-10-21,16.9,17.4,16.9,17.2,91950,0
2016-10-24,17.25,17.3,16.95,17.15,100131,0
2016-10-25,17.05,17.15,16.85,17.15,68431,0
2016-10-26,17,17.15,16.9,16.95,128242,0
2016-10-27,17,17.2,16.85,16.95,53775,0
2016-10-28,16.85,17.05,16.85,16.95,92697,0
2016-10-31,17.1,17.8,17.095,17.75,222342,0
2016-11-01,17.65,17.75,17.25,17.65,117186,0
2016-11-02,17.6,17.6,16.8,17.2,124326,0
2016-11-03,17.25,17.5,17.05,17.1,84200,0
2016-11-04,17.1,17.6,16.95,17.05,112092,0
2016-11-07,17.6,17.9,17.2,17.75,119020,0
2016-11-08,17.7,18,17.5,18,202699,0
2016-11-09,17.6,18.85,17.55,18.75,290906,0
2016-11-10,18.55,18.75,18.2,18.35,431463,0
2016-11-11,17.35,18.1,17.3,18,330977,0
2016-11-14,18,18,15.2,15.45,439955,0
2016-11-15,15.3,15.35,15,15.25,164759,0
2016-11-16,15.25,16.75,15.1,16.65,354441,0
2016-11-17,16.75,16.975,16.1,16.2,188618,0
2016-11-18,16.3,16.35,15.75,15.95,146574,0
2016-11-21,16,16,15.4,15.7,221040,0
2016-11-22,15.85,16.2,15.125,15.35,214332,0
2016-11-23,15.4,15.45,15.05,15.35,207911,0
2016-11-25,15.35,15.75,15.35,15.7,55952,0
2016-11-28,15.5,15.5,14.95,15,227498,0
2016-11-29,14.95,15.25,14.75,14.75,117839,0
2016-11-30,14.7,15,14,14.05,265793,0
2016-12-01,14.15,14.35,12.95,13.05,296624,0
2016-12-02,13.05,14,13,13.6,225399,0
2016-12-05,13.65,14.3,13.35,13.6,261267,0
2016-12-06,13.65,14,13.35,13.85,140569,0
2016-12-07,13.55,14,13.1,13.8,263891,0
2016-12-08,13.8,16.4,13.15,15.35,615644,0
2016-12-09,15.75,17.3,15.5,15.6,754681,0
2016-12-12,15.6,16.05,15.075,15.25,190025,0
2016-12-13,15.4,15.4,14.29,14.9,404537,0
2016-12-14,14.9,15.05,13.75,14,364216,0
2016-12-15,14.15,14.3,13.55,14,408139,0
2016-12-16,13.9,14.2,13.6,13.7,367672,0
2016-12-19,13.75,13.945,13.55,13.55,170703,0
2016-12-20,13.6,13.9,13.35,13.7,223835,0
2016-12-21,13.6,13.8,13.05,13.25,247947,0
2016-12-22,13.2,13.35,12.85,13.3,287152,0
2016-12-23,13.25,13.595,12.75,13.15,375840,0
2016-12-27,13.2,13.3,12.45,12.65,407116,0
2016-12-28,12.75,13.25,12.65,13.2,193489,0
2016-12-29,13.2,13.35,12.75,13,169555,0
2016-12-30,12.95,13.25,12.8,13.05,286691,0
2017-01-03,13.35,13.4,12.65,12.75,195290,0
2017-01-04,12.8,12.95,11.85,12.5,539036,0
2017-01-05,12.5,12.6,11.7,11.95,318705,0
2017-01-06,12.05,12.05,11.475,11.9,299552,0
2017-01-09,11.85,11.9,11.3,11.6,264558,0
2017-01-10,11.7,11.8,10.75,11.2,496765,0
2017-01-11,11.25,12.1,11.15,12,456274,0
2017-01-12,12,12.045,11.3,11.45,301442,0
2017-01-13,11.5,11.8,11.45,11.45,270062,0
2017-01-17,11.3,11.6,11.15,11.45,271088,0
2017-01-18,11.5,11.6,11.2,11.35,174637,0
2017-01-19,11.35,11.9,11.35,11.55,253505,0
2017-01-20,11.55,11.7,11.2,11.35,187052,0
2017-01-23,11.3,11.7,11.3,11.45,160931,0
2017-01-24,11.4,11.775,11.35,11.75,160025,0
2017-01-25,11.8,12.15,11.75,12.1,221261,0
2017-01-26,12,12.15,11.7,11.8,188042,0
2017-01-27,11.85,12.2,11.8,12,186500,0
2017-01-30,11.9,12,11.55,11.7,148705,0
2017-01-31,11.75,12.2,11.55,11.9,189108,0
2017-02-01,11.95,12.3,11.7,11.9,142446,0
2017-02-02,11.95,12.3,11.875,12.1,116727,0
2017-02-03,12.15,12.3,11.9,11.95,101343,0
2017-02-06,11.9,12,11.65,11.75,155118,0
2017-02-07,11.75,11.9,11.7,11.7,110498,0
2017-02-08,11.65,11.9,11.5,11.8,105099,0
2017-02-09,11.8,12,11.75,11.9,86476,0
2017-02-10,11.9,12.2,11.8,11.9,224630,0
2017-02-13,12,12.35,11.85,11.9,182396,0
2017-02-14,11.95,13.3,11.95,13.1,270647,0
2017-02-15,13.2,13.2,12.25,12.3,272370,0
2017-02-16,12.3,12.5,11.85,11.9,233043,0
2017-02-17,11.95,12.5,11.9,12.5,170962,0
2017-02-21,12.5,12.75,11.7,11.7,326322,0
2017-02-22,11.7,12.15,11.55,12.05,178139,0
2017-02-23,12.05,12.25,11.6,11.85,274054,0
2017-02-24,11.65,11.85,11.4,11.5,211788,0
2017-02-27,11.55,11.85,11.5,11.5,226512,0
2017-02-28,11.35,11.85,11.35,11.5,229104,0
2017-03-01,11.65,12,11.65,12,313717,0
2017-03-02,12,12.1,11.8,11.8,310825,0
2017-03-03,11.75,12.1,11.65,11.7,234236,0
2017-03-06,11.6,12,11.5,11.75,227037,0
2017-03-07,11.8,11.8,10.8,11.05,226519,0
2017-03-08,11,11.05,9.1,9.65,1186830,0
2017-03-09,9.7,9.9,8.85,9.7,715632,0
2017-03-10,9.7,10.45,9.6,10.2,708088,0
2017-03-13,10.1,10.9,10.1,10.4,572437,0
2017-03-14,10.15,10.2,9.15,10,550786,0
2017-03-15,10,10.9,9.925,10.9,287642,0
2017-03-16,10.8,11.25,10.6,11,673721,0
2017-03-17,11,11,10.3,10.7,596256,0
2017-03-20,10.65,10.85,10.4,10.75,184571,0
2017-03-21,10.85,11,10.1,10.1,304782,0
2017-03-22,10.15,10.3,9,9.7,661617,0
2017-03-23,9.65,9.8,9.65,9.75,274586,0
2017-03-24,9.8,10.7,9.6,10.35,870390,0
2017-03-27,10.2,10.9,10.2,10.7,409931,0
2017-03-28,10.6,11,10.45,10.55,434951,0
2017-03-29,10.6,10.65,9.8,10.25,875699,0
2017-03-30,10.25,10.35,9.9,10.1,272850,0
2017-03-31,10.05,10.825,9.75,10.3,835139,0
2017-04-03,10.35,10.45,9.8,9.95,385595,0
2017-04-04,9.85,10.075,9.65,9.7,375783,0
2017-04-05,9.7,9.9,8.9,9.05,564579,0
2017-04-06,9.05,9.15,8.65,8.9,504375,0
2017-04-07,8.8,9.65,8.8,9.45,481754,0
2017-04-10,9.5,9.5,8.85,8.95,312472,0
2017-04-11,8.95,9.95,8.925,9.15,1036266,0
2017-04-12,9.2,10,9.2,9.75,462409,0
2017-04-13,9.75,9.875,9.5,9.65,252630,0
2017-04-17,9.65,10.3,9.65,10.05,509793,0
2017-04-18,9.95,10.45,9.6,9.65,437575,0
2017-04-19,9.7,9.8,9.3,9.3,237820,0
2017-04-20,9.35,9.6,9.3,9.45,231308,0
2017-04-21,9.45,9.65,9.4,9.5,375111,0
2017-04-24,9.65,10,9.6,9.9,281086,0
2017-04-25,9.8,10.3,9.8,10.05,444389,0
2017-04-26,10.05,10.3,9.9,10.15,685639,0
2017-04-27,10.15,10.2,10,10.05,194185,0
2017-04-28,10.1,10.1,9.75,9.95,278913,0
2017-05-01,10,10.3,9.975,10.25,255133,0
2017-05-02,10.25,10.45,10.1,10.2,398124,0
2017-05-03,10.15,10.85,10.05,10.75,568852,0
2017-05-04,10.75,10.775,10.55,10.65,369820,0
2017-05-05,10.65,10.729,10.5,10.6,302087,0
2017-05-08,10.65,10.9,10.5,10.6,393594,0
2017-05-09,10.8,10.95,10.65,10.95,513720,0
2017-05-10,10.95,11.15,10.7,10.95,626707,0
2017-05-11,10.9,10.9,10.65,10.8,267789,0
2017-05-12,10.85,10.9,10.65,10.85,199067,0
2017-05-15,10.9,11.2,10.85,11.05,306433,0
2017-05-16,11.1,11.1,10.75,10.9,194482,0
2017-05-17,10.75,10.75,10.35,10.5,496612,0
2017-05-18,10.5,10.75,10.05,10.7,520068,0
2017-05-19,10.7,11.15,10.5,10.9,671602,0
2017-05-22,10.95,11.9,10.95,11.85,619230,0
2017-05-23,11.85,12,11,11.05,441121,0
2017-05-24,11.1,11.275,10.8,11.2,213421,0
2017-05-25,11.3,11.4,11.05,11.1,132872,0
2017-05-26,11,11,10.1,10.25,417508,0
2017-05-30,10.3,10.325,9.5,9.55,402065,0
2017-05-31,9.65,9.85,9.3,9.6,219912,0
2017-06-01,9.45,10.15,9.45,9.65,290422,0
2017-06-02,9.55,9.85,9.3,9.4,224160,0
2017-06-05,9.4,9.6,9.3,9.35,265244,0
2017-06-06,9.3,9.6,9.05,9.4,263894,0
2017-06-07,9.4,9.4,8.95,9,242430,0
2017-06-08,9,9.1,8.75,8.8,325385,0
2017-06-09,8.85,9.55,8.85,8.95,435155,0
2017-06-12,9,9.5,9,9.45,208955,0
2017-06-13,9.5,10.25,9.5,9.85,324977,0
2017-06-14,9.8,10.15,9.75,10,198091,0
2017-06-15,9.8,10.3,9.505,10.3,402851,0
2017-06-16,10.15,10.65,10.05,10.6,1119479,0
2017-06-19,10.65,11,10.6205,10.8,300836,0
2017-06-20,10.75,11.1,10.7,10.75,328075,0
2017-06-21,10.85,11.2,10.8,10.95,364041,0
2017-06-22,11,11.05,10.4,10.6,186272,0
2017-06-23,10.6,10.7,10.3,10.65,544083,0
2017-06-26,10.7,11.35,10.45,11.15,230062,0
2017-06-27,11.1,11.9,11.1,11.65,542812,0
2017-06-28,11.9,12,11.45,11.7,474992,0
2017-06-29,11.75,11.75,11.45,11.7,153990,0
2017-06-30,11.5,11.8,11.25,11.45,407175,0
2017-07-03,11.55,11.8,11.5,11.65,137240,0
2017-07-05,11.6,11.85,11.45,11.8,235387,0
2017-07-06,11.85,11.85,11.55,11.55,152224,0
2017-07-07,11.6,11.6,11.25,11.55,178468,0
2017-07-10,11.55,11.55,11.15,11.4,176278,0
2017-07-11,11.45,11.8,11.25,11.65,328622,0
2017-07-12,11.75,11.85,11.5,11.65,202965,0
2017-07-13,11.65,11.85,11.5,11.8,158342,0
2017-07-14,11.75,12.05,11.7,11.8,498772,0
2017-07-17,11.9,12,11.85,11.9,195447,0
2017-07-18,11.85,13.05,11.85,13.05,1354611,0
2017-07-19,13.1,14.4,12.95,13.9,1191635,0
2017-07-20,14.05,14.65,13.4,13.6,1098428,0
2017-07-21,13.95,13.95,10.55,13.5,1132001,0
2017-07-24,13.45,13.65,13.121,13.45,269121,0
2017-07-25,13.6,13.95,13.4,13.5,262477,0
2017-07-26,13.65,14.1,13.4,13.75,784358,0
2017-07-27,13.75,13.75,12.5,13.05,587508,0
2017-07-28,12,12.15,8.7,10.85,2007351,0
2017-07-31,10.6,10.75,9.75,10,534064,0
2017-08-01,10,10.05,9.5,9.6,279817,0
2017-08-02,9.6,9.6,8.65,8.7,875232,0
2017-08-03,8.7,8.95,8.3,8.85,1390087,0
2017-08-04,9,9.2,8.05,8.2,1208406,0
2017-08-07,10,10.7,9.275,9.35,3280861,0
2017-08-08,9.4,10.1,8.9,9.4,1267671,0
2017-08-09,9.25,9.3,8.9,8.95,514677,0
2017-08-10,8.9,8.9,8.15,8.15,606120,0
2017-08-11,7.95,8,6.975,7.25,1361973,0
2017-08-14,7.35,7.45,6.725,7.1,1204872,0
2017-08-15,7.1,7.1,6.65,6.85,1402201,0
2017-08-16,6.9,8.4,6.9,7.5,1681972,0
2017-08-17,7.4,7.89,7.35,7.4,649395,0
2017-08-18,7.45,7.45,7,7.2,507863,0
2017-08-21,7.2,7.2,6.85,7,667815,0
2017-08-22,7.1,7.3,6.9,7.25,758095,0
2017-08-23,7.25,8.05,7.15,7.95,877074,0
2017-08-24,7.8,8.7,7.8,8.5,978955,0
2017-08-25,8.5,9.45,8.5,9.15,1238988,0
2017-08-28,9.25,10,9.25,9.75,1187226,0
2017-08-29,9.75,9.925,9.405,9.55,865555,0
2017-08-30,9.55,10.15,9.55,10.1,614219,0
2017-08-31,10.1,10.45,9.6,9.75,627102,0
2017-09-01,9.7,13.1,9.7,12.25,2349050,0
2017-09-05,11.95,12.7,10.4,11.45,1183640,0
2017-09-06,11.5,12.35,11.3163,11.9,540468,0
2017-09-07,11.6,12.35,11.35,11.6,685556,0
2017-09-08,11.95,12.5,11.5,11.75,787167,0
2017-09-11,12.1,12.5,11.75,12.5,602948,0
2017-09-12,12.5,13.5,12.45,12.85,729692,0
2017-09-13,13.4,13.55,13.05,13.3,687360,0
2017-09-14,13.2,13.5,12.8,13.3,595672,0
2017-09-15,13.3,13.3,12.6,13.25,1239759,0
2017-09-18,13.3,14.85,13.295,14.65,1184733,0
2017-09-19,14.35,16.5,14.25,16.1,1895177,0
2017-09-20,16,16.9,15.005,15.15,1013543,0
2017-09-21,15.4,15.4,12.75,14.3,1249771,0
2017-09-22,14.2,14.3,13.25,14.15,752081,0
2017-09-25,14.15,14.2,13.55,13.55,456907,0
2017-09-26,13.7,14.25,12.9,13.35,434179,0
2017-09-27,13.45,13.8,13.25,13.6,445059,0
2017-09-28,13.5,13.7,13.15,13.55,252775,0
2017-09-29,13.45,14.3,12.65,14.3,765790,0
2017-10-02,14.15,15.05,13.9328,15,686431,0
2017-10-03,15.15,15.3807,14.35,14.55,692352,0
2017-10-04,14.55,15,14.1,14.15,260944,0
2017-10-05,14.05,15.45,14,15.25,884580,0
2017-10-06,14.3,15.45,13.85,14.3,561356,0
2017-10-09,14.6,15,14.4,14.55,261376,0
2017-10-10,14.6,15.175,14.3,14.85,807299,0
2017-10-11,14.5,14.95,14.1,14.8,442725,0
2017-10-12,14.8,14.8,14.25,14.25,292756,0
2017-10-13,14.25,14.85,13.9,14.75,1103826,0
2017-10-16,14.45,14.775,13.925,14.55,349645,0
2017-10-17,14.5,14.6,13.15,13.65,531203,0
2017-10-18,13.6,13.9,12.75,13.9,553581,0
2017-10-19,14.2,14.2,13.55,13.9,295420,0
2017-10-20,14,14,12.95,13.2,530302,0
2017-10-23,13.1,13.3,11.65,12.55,559329,0
2017-10-24,12.55,12.65,11.9,12.2,386509,0
2017-10-25,12.25,12.7,12.05,12.25,430647,0
2017-10-26,12.25,12.45,11.8,12.2,187764,0
2017-10-27,12.3,12.55,11.85,11.9,349247,0
2017-10-30,12,12.15,11.4,11.55,397589,0
2017-10-31,11.75,12.3,11.525,12.25,299928,0
2017-11-01,12.3,12.9,11.875,12.7,453731,0
2017-11-02,12.75,13.85,12.75,12.8,684171,0
2017-11-03,12.75,13.25,12.6,12.7,410973,0
2017-11-06,12.55,12.75,12.25,12.6,260359,0
2017-11-07,12.45,12.85,12.35,12.75,373775,0
2017-11-08,12.6,12.85,12.4,12.75,278234,0
2017-11-09,12.6,13.1,12.555,13.05,419820,0
2017-11-10,12.9,13.05,12.405,12.85,277793,0
