Date,Open,High,Low,Close,Volume,OpenInt
2013-11-14,14,15.96,13.74,15.86,8285328,0
2013-11-15,15.8,17.5,14.8,16.11,878700,0
2013-11-18,16.05,16.38,15.38,15.78,190100,0
2013-11-19,15.52,16.35,15.45,16.24,231300,0
2013-11-20,16.2,18.73,16.01,17.66,459960,0
2013-11-21,17.89,18.65,16.8,17.45,417500,0
2013-11-22,17.49,17.76,16.22,16.31,157400,0
2013-11-25,16.25,17.04,16,16.4,86000,0
2013-11-26,16.27,16.65,15.82,16.49,51000,0
2013-11-27,16.6,17.5,16.6,17.35,53000,0
2013-11-29,16.75,17.6,16.37,17.38,19007,0
2013-12-02,17.4,17.91,16.75,17.52,174200,0
2013-12-03,16.82,17.54,16.8,17.52,90900,0
2013-12-04,17.56,17.745,17.24,17.4,90702,0
2013-12-05,17.77,17.79,16.62,16.92,63137,0
2013-12-06,17.18,17.64,16.41,17.11,53700,0
2013-12-09,16.71,17.17,16.33,16.61,119600,0
2013-12-10,17.04,17.42,16.36,16.47,102500,0
2013-12-11,16.38,17,15.75,15.97,142500,0
2013-12-12,16.01,16.96,15.75,16.39,141900,0
2013-12-13,16.34,16.61,15.77,15.89,46200,0
2013-12-16,15.84,16.56,15.75,16.44,151900,0
2013-12-17,16.49,17.675,15.97,17.4,202607,0
2013-12-18,17.1,17.64,17.1,17.55,207300,0
2013-12-19,17.31,17.63,17.31,17.5,127600,0
2013-12-20,17.56,17.9,16.83,17.9,3689200,0
2013-12-23,17.92,17.98,17.58,17.77,225500,0
2013-12-24,17.85,18.058,16.3,17.09,171047,0
2013-12-26,17.21,17.5,16.75,16.86,99800,0
2013-12-27,16.96,17.68,16.91,17.36,143600,0
2013-12-30,17.3,17.43,16.69,17.07,112133,0
2013-12-31,17.17,17.51,16.724,16.96,66479,0
2014-01-02,16.97,17.47,16.92,17.34,68878,0
2014-01-03,17.32,17.35,16.92,17.07,59615,0
2014-01-06,17.48,17.79,16.94,17.63,78300,0
2014-01-07,17.75,17.98,17.49,17.66,64200,0
2014-01-08,17.59,17.9,17.12,17.83,63300,0
2014-01-09,17.85,18.1,17.55,17.85,398600,0
2014-01-10,18.21,18.21,17.71,17.93,122100,0
2014-01-13,17.92,17.95,17.56,17.84,129600,0
2014-01-14,17.87,18.25,17.8,17.88,88200,0
2014-01-15,17.89,18.5,17.8,18.08,430254,0
2014-01-16,18.07,18.34,17.95,18.24,354500,0
2014-01-17,18.16,18.57,18.02,18.45,79300,0
2014-01-21,18.2,19.5,18.2,18.58,888500,0
2014-01-22,18.65,18.84,18.37,18.81,193600,0
2014-01-23,18.85,19.44,18.46,18.79,305520,0
2014-01-24,18.695,19.062,18.65,19,129073,0
2014-01-27,18.97,19.39,18.89,19.01,161858,0
2014-01-28,19.03,19.5,18.96,19.24,246700,0
2014-01-29,19.11,19.32,18.68,19.12,129300,0
2014-01-30,19.24,19.4,19.1,19.26,76030,0
2014-01-31,18.98,19.27,18.61,19.24,111000,0
2014-02-03,19.25,19.5,18.57,18.95,93874,0
2014-02-04,19,19.71,18.851,19.51,167654,0
2014-02-05,19.36,19.45,18.83,19.26,63446,0
2014-02-06,19.25,19.25,18.66,18.86,242222,0
2014-02-07,18.93,19.54,18.25,18.66,212116,0
2014-02-10,18.7,19.15,18.276,19.08,228298,0
2014-02-11,19.06,19.15,18.63,19.11,77591,0
2014-02-12,19.216,19.216,18.88,18.97,107518,0
2014-02-13,18.91,19.47,18.875,19.39,91639,0
2014-02-14,19.43,19.43,18.84,19.25,194448,0
2014-02-18,19.27,19.53,18.95,19.47,330959,0
2014-02-19,19.39,20.62,19.02,20.06,175217,0
2014-02-20,20.09,20.73,20.05,20.25,138201,0
2014-02-21,20.25,20.36,20.06,20.12,129718,0
2014-02-24,20.14,20.22,19.83,19.9,145595,0
2014-02-25,20.05,20.36,19.91,20.25,121055,0
2014-02-26,20.17,20.225,19.98,20.04,212827,0
2014-02-27,20.13,20.67,19.98,20.55,229013,0
2014-02-28,20.61,21,20.05,20.32,102248,0
2014-03-03,20.29,20.29,19.28,19.63,326538,0
2014-03-04,19.8,20.29,19.39,19.73,329620,0
2014-03-05,19.68,19.775,19.19,19.4,180788,0
2014-03-06,19.47,20.75,19.47,19.89,306151,0
2014-03-07,18.83,19.38,18.5,19.25,543882,0
2014-03-10,19.26,19.87,19.19,19.33,204279,0
2014-03-11,19.3,19.8,19.15,19.36,400944,0
2014-03-12,19.31,19.62,18.78,19.55,213809,0
2014-03-13,19.63,19.92,19.34,19.69,165626,0
2014-03-14,19.61,19.894,19.505,19.7,176848,0
2014-03-17,19.74,20.25,19.74,19.95,244427,0
2014-03-18,20.01,20.25,19.89,19.99,261607,0
2014-03-19,19.99,20.22,19.78,20,184526,0
2014-03-20,19.65,20.22,19.62,20.11,221072,0
2014-03-21,20.13,20.8,19.77,19.87,1234460,0
2014-03-24,19.89,20.008,19.06,19.75,160982,0
2014-03-25,19.83,20.58,19.83,19.99,174843,0
2014-03-26,20.1,20.4,19.57,19.63,106900,0
2014-03-27,19.58,20.416,19.48,20.05,136099,0
2014-03-28,20.05,20.65,20.01,20.43,192270,0
2014-03-31,20.35,20.68,20.04,20.33,164260,0
2014-04-01,20.44,20.82,19.92,20.5,133638,0
2014-04-02,20.59,20.79,20.37,20.46,167752,0
2014-04-03,20.66,20.75,20.3,20.48,136608,0
2014-04-04,20.61,20.7,20.35,20.57,121039,0
2014-04-07,20.51,20.67,20.29,20.38,103751,0
2014-04-08,20.36,20.87,20.24,20.81,95433,0
2014-04-09,20.81,20.96,20.64,20.82,253856,0
2014-04-10,20.75,20.87,20.33,20.5,124698,0
2014-04-11,20.2,20.5,20.16,20.28,136311,0
2014-04-14,20.884,20.884,20.33,20.48,80797,0
2014-04-15,20.46,20.67,20.16,20.48,56934,0
2014-04-16,20.81,20.81,20.38,20.43,102295,0
2014-04-17,20.36,20.52,20.25,20.35,61575,0
2014-04-21,20.4,20.42,20.21,20.38,25811,0
2014-04-22,20.43,20.8,20.27,20.63,83389,0
2014-04-23,20.65,20.9,20.53,20.65,119327,0
2014-04-24,20.91,21,20.64,20.71,106989,0
2014-04-25,20.64,20.844,20.08,20.45,80167,0
2014-04-28,20.56,20.62,20.25,20.35,104982,0
2014-04-29,20.4,20.85,20.3,20.66,79362,0
2014-04-30,20.55,20.6,20.35,20.43,82050,0
2014-05-01,20.36,20.49,19.76,19.99,104499,0
2014-05-02,19.94,20.25,19.63,19.76,127998,0
2014-05-05,19.69,19.69,19.06,19.17,112458,0
2014-05-06,19.17,19.33,18.81,19.12,207328,0
2014-05-07,19.06,19.2,18.822,19.01,147654,0
2014-05-08,18.11,18.84,16.801,18.32,776227,0
2014-05-09,18.22,18.4,18.1,18.3,136305,0
2014-05-12,18.36,18.73,18.305,18.51,232000,0
2014-05-13,18.56,18.78,18.36,18.46,379203,0
2014-05-14,18.48,18.87,18.13,18.35,403526,0
2014-05-15,18.28,18.6,17.85,17.99,286772,0
2014-05-16,17.95,17.95,17.33,17.66,184266,0
2014-05-19,17.64,18,17.53,17.91,132522,0
2014-05-20,17.88,18.18,17.77,17.97,279394,0
2014-05-21,17.98,18.236,17.84,17.93,183749,0
2014-05-22,17.93,18.22,17.87,18.02,377312,0
2014-05-23,18.03,18.29,17.99,18.04,322344,0
2014-05-27,17.82,18.77,17.42,18.72,3891785,0
2014-05-28,18.42,18.64,17.83,18.005,487469,0
2014-05-29,17.88,18.34,17.64,18.26,544214,0
2014-05-30,18.39,18.4,17.94,18.22,509760,0
2014-06-02,17.96,18.38,17.96,18.19,288236,0
2014-06-03,18.17,18.255,17.94,18.18,450456,0
2014-06-04,18.12,18.36,17.78,18.28,882438,0
2014-06-05,18.36,18.39,18.14,18.34,1184981,0
2014-06-06,18.44,18.6,18.31,18.48,545751,0
2014-06-09,18.48,19.665,18.3,19.5,1298803,0
2014-06-10,19.43,19.94,18.75,19.8,1158600,0
2014-06-11,19.69,19.83,18.51,19.45,766185,0
2014-06-12,19.525,19.75,19.255,19.36,853193,0
2014-06-13,19.4,19.76,19.19,19.54,688953,0
2014-06-16,19.57,19.84,19.26,19.52,1895948,0
2014-06-17,19.47,19.69,19.22,19.33,1154957,0
2014-06-18,19.38,19.63,19.32,19.36,929400,0
2014-06-19,19.46,19.75,19.32,19.4,1032536,0
2014-06-20,19.47,19.85,19.325,19.35,4337947,0
2014-06-23,19.4,19.44,19.19,19.32,947797,0
2014-06-24,19.28,19.4,19.18,19.28,1277557,0
2014-06-25,19.07,19.45,19,19.27,1438871,0
2014-06-26,19.33,19.44,19.16,19.31,754128,0
2014-06-27,19.26,19.5,18.86,19.12,14560814,0
2014-06-30,18.99,19.25,18.99,19.16,751096,0
2014-07-01,19.22,19.44,19.12,19.35,909026,0
2014-07-02,19.33,19.41,19.1,19.31,501800,0
2014-07-03,19.32,19.44,19.09,19.33,295775,0
2014-07-07,19.25,19.25,18.7,18.94,400332,0
2014-07-08,18.65,18.99,18.34,18.52,493826,0
2014-07-09,18.56,18.71,18.33,18.59,427340,0
2014-07-10,18.3,18.83,18.25,18.44,519811,0
2014-07-11,18.27,18.36,18.075,18.18,308324,0
2014-07-14,18.32,18.39,18.11,18.3,245159,0
2014-07-15,18.28,18.33,17.972,18.23,371220,0
2014-07-16,18.32,18.32,17.93,17.98,308830,0
2014-07-17,17.88,17.97,17.61,17.66,435645,0
2014-07-18,17.59,17.8,17.51,17.75,295448,0
2014-07-21,17.67,17.99,17.35,17.49,211296,0
2014-07-22,17.53,17.8,17.36,17.75,257320,0
2014-07-23,17.76,17.8,17.57,17.7,344203,0
2014-07-24,17.68,17.82,17.28,17.38,254217,0
2014-07-25,17.26,17.61,17.21,17.26,345619,0
2014-07-28,17.23,17.52,17.13,17.42,410615,0
2014-07-29,17.66,17.93,17.47,17.76,554348,0
2014-07-30,17.83,18.108,17.73,17.74,410604,0
2014-07-31,17.82,17.88,17.34,17.51,282733,0
2014-08-01,17.55,17.63,17.24,17.46,207040,0
2014-08-04,17.54,17.74,17.52,17.54,396158,0
2014-08-05,17.39,17.66,17.38,17.5,331007,0
2014-08-06,17.42,17.82,17.33,17.49,266171,0
2014-08-07,17.56,17.744,17.35,17.38,171004,0
2014-08-08,17.35,17.7,17.35,17.6,223737,0
2014-08-11,17.7,17.88,17.52,17.68,502257,0
2014-08-12,17.66,17.75,17.53,17.65,255026,0
2014-08-13,17.73,18,17.51,17.95,684409,0
2014-08-14,17.89,19.23,17.89,18.84,2378602,0
2014-08-15,19.12,19.13,18.39,18.57,506081,0
2014-08-18,18.72,18.76,18.28,18.6,935420,0
2014-08-19,18.08,18.71,18.08,18.57,781265,0
2014-08-20,18.44,18.66,18.29,18.51,1705137,0
2014-08-21,18.65,18.7,18.47,18.66,324126,0
2014-08-22,18.61,18.97,18.55,18.93,396483,0
2014-08-25,19,19.04,18.67,18.8,213406,0
2014-08-26,19,19.25,18.64,19.12,1834141,0
2014-08-27,18.97,19.11,18.77,19.02,1447314,0
2014-08-28,18.99,19.156,18.87,18.98,182737,0
2014-08-29,19,19.27,18.9,19.2,232158,0
2014-09-02,19.23,19.67,19.23,19.43,381074,0
2014-09-03,19.47,19.47,18.72,18.86,268390,0
2014-09-04,19.08,19.43,18.79,18.85,305537,0
2014-09-05,18.75,19.02,18.64,18.84,278280,0
2014-09-08,18.86,19.61,18.86,19.42,494558,0
2014-09-09,19.23,19.5,18.9,19.3,464484,0
2014-09-10,19.3,19.51,19.11,19.46,529338,0
2014-09-11,19.34,19.65,19.25,19.5,587028,0
2014-09-12,19.54,19.925,19.22,19.84,850762,0
2014-09-15,19.83,20.1,19.67,20,1500553,0
2014-09-16,20.13,20.16,19.69,19.75,498903,0
2014-09-17,19.73,20.14,19.73,20.08,891651,0
2014-09-18,20.14,20.3,19.98,20.09,445964,0
2014-09-19,20.17,20.65,20.095,20.62,3645516,0
2014-09-22,20.45,20.455,19.9,20.11,436605,0
2014-09-23,20.08,20.19,19.81,19.965,963803,0
2014-09-24,20.01,20.23,19.83,20.17,591160,0
2014-09-25,20.13,20.2,19.71,19.71,258805,0
2014-09-26,19.71,19.95,19.68,19.7,437315,0
2014-09-29,19.54,19.64,19.27,19.5,280928,0
2014-09-30,19.56,19.78,19.3,19.44,626234,0
2014-10-01,19.42,19.59,18.96,19.12,374265,0
2014-10-02,19,19.45,18.98,19.35,170621,0
2014-10-03,19.56,19.72,19.475,19.65,271572,0
2014-10-06,19.69,19.87,19.39,19.49,174073,0
2014-10-07,19.4,19.57,19.23,19.32,565112,0
2014-10-08,19.39,20.065,19.18,19.93,781350,0
2014-10-09,19.9,19.9,19.31,19.33,689532,0
2014-10-10,19.19,19.58,19.11,19.14,798310,0
2014-10-13,19.15,19.58,18.98,19.04,301552,0
2014-10-14,19.21,19.39,18.962,19.1,595066,0
2014-10-15,18.89,19.37,18.75,18.91,477163,0
2014-10-16,18.64,18.97,18.51,18.88,749536,0
2014-10-17,19.18,19.29,18.83,19.18,527033,0
2014-10-20,19.16,19.53,19.16,19.46,277489,0
2014-10-21,19.54,20.03,19.36,19.86,676013,0
2014-10-22,19.95,20.16,19.65,19.76,265239,0
2014-10-23,19.88,20.13,19.79,19.89,459220,0
2014-10-24,19.96,20,19.88,19.99,150229,0
2014-10-27,19.9,19.9,19.66,19.76,314502,0
2014-10-28,19.96,20.06,19.72,19.99,504727,0
2014-10-29,19.98,20.15,19.91,20.04,242428,0
2014-10-30,19.97,20.14,19.84,20.04,308030,0
2014-10-31,20.47,20.84,19.85,20.01,765323,0
2014-11-03,19.95,20.33,19.92,20.24,1307374,0
2014-11-04,20.16,20.45,20.13,20.3,476630,0
2014-11-05,20.42,20.5,20.15,20.225,489556,0
2014-11-06,20.37,20.68,19.57,20.44,1253146,0
2014-11-07,20.41,20.73,20.41,20.49,1329062,0
2014-11-10,20.52,20.7,20.31,20.53,821291,0
2014-11-11,20.53,20.78,20.45,20.49,1120022,0
2014-11-12,20.41,20.68,20.41,20.5,1169746,0
2014-11-13,20.65,20.855,20.52,20.64,1015187,0
2014-11-14,20.71,20.78,20.44,20.455,481684,0
2014-11-17,20.47,20.56,20.08,20.24,849929,0
2014-11-18,20.33,20.44,19.99,20,886202,0
2014-11-19,20.04,20.13,19.89,19.94,581857,0
2014-11-20,19.86,20.16,19.86,20.01,429018,0
2014-11-21,20.28,20.33,19.45,19.76,1009387,0
2014-11-24,19.77,19.92,19.46,19.6,623927,0
2014-11-25,19.54,19.72,19.26,19.44,1700198,0
2014-11-26,19.47,19.7,19.37,19.5,565107,0
2014-11-28,19.52,20,19.2,19.22,285949,0
2014-12-01,19.23,19.655,19.13,19.42,898567,0
2014-12-02,19.5,19.8,19.41,19.735,616374,0
2014-12-03,19.78,20.01,19.68,19.96,805727,0
2014-12-04,19.96,20.08,19.92,19.99,504414,0
2014-12-05,19.99,20.293,19.98,20.2,836311,0
2014-12-08,20.19,20.4,20.07,20.13,475686,0
2014-12-09,19.92,20.43,19.76,20.3,1364714,0
2014-12-10,20.22,20.4,19.94,20,1056060,0
2014-12-11,19.94,20.39,19.94,20.3,431275,0
2014-12-12,20.06,20.56,19.5,19.87,527715,0
2014-12-15,19.9,20.3,19.89,19.95,760048,0
2014-12-16,19.93,20.23,19.86,19.98,738431,0
2014-12-17,20.06,20.1,19.74,20.1,472337,0
2014-12-18,20.43,20.43,20.09,20.25,280989,0
2014-12-19,20.28,20.44,20.11,20.28,749387,0
2014-12-22,20.3,20.48,20.25,20.4,912280,0
2014-12-23,20.43,20.85,20.43,20.78,404168,0
2014-12-24,20.73,20.88,20.68,20.75,282480,0
2014-12-26,20.77,20.89,20.69,20.81,203690,0
2014-12-29,20.83,20.92,20.62,20.87,276974,0
2014-12-30,20.87,21.1,20.8,20.91,256565,0
2014-12-31,20.93,21.16,20.69,20.71,356953,0
2015-01-02,20.87,20.91,20.39,20.59,428943,0
2015-01-05,20.45,20.69,20.04,20.18,429424,0
2015-01-06,20.25,21,19.65,19.675,463412,0
2015-01-07,21.255,21.255,19.03,19.37,600173,0
2015-01-08,19.3,19.52,19.19,19.35,375056,0
2015-01-09,19.32,19.44,18.84,18.87,490142,0
2015-01-12,18.9,18.958,18.52,18.68,683946,0
2015-01-13,18.89,19.12,18.48,18.69,378583,0
2015-01-14,18.49,19.16,18.49,19.14,372580,0
2015-01-15,19.47,19.49,18.89,18.93,453461,0
2015-01-16,19.15,19.26,18.86,19.26,273913,0
2015-01-20,19.91,20.24,19.71,19.86,1648690,0
2015-01-21,19.75,19.88,19.17,19.35,984662,0
2015-01-22,19.39,19.925,19.29,19.905,953173,0
2015-01-23,19.95,20.11,19.91,20.06,1028036,0
2015-01-26,20.07,20.29,19.94,20,675635,0
2015-01-27,19.77,20.01,19.77,19.81,421850,0
2015-01-28,20.33,20.33,19.6,19.6,396566,0
2015-01-29,19.65,20,19.54,20,389894,0
2015-01-30,19.87,20.24,19.64,19.68,445554,0
2015-02-02,19.72,19.942,19.34,19.75,381789,0
2015-02-03,19.89,20.27,19.88,20.23,1294346,0
2015-02-04,20.22,20.47,20,20.11,420887,0
2015-02-05,20.2,20.45,20.19,20.37,327397,0
2015-02-06,20.45,20.52,20.11,20.19,301355,0
2015-02-09,20.17,20.295,19.89,20,601037,0
2015-02-10,20.19,20.46,19.783,20,186532,0
2015-02-11,20.244,20.244,19.78,19.89,218282,0
2015-02-12,19.97,20.192,19.84,20.07,253852,0
2015-02-13,20.14,20.354,19.9,19.98,637854,0
2015-02-17,20,20.25,19.51,19.66,454811,0
2015-02-18,19.59,19.89,19.58,19.8,757633,0
2015-02-19,19.82,20.11,19.787,20.06,563998,0
2015-02-20,20.12,20.19,19.85,20.07,405587,0
2015-02-23,20.098,20.098,19.93,19.98,315169,0
2015-02-24,19.96,20.205,19.95,20.1,833097,0
2015-02-25,20.15,20.575,20.02,20.19,1579696,0
2015-02-26,20.01,21.06,19.96,20.06,1362248,0
2015-02-27,20.08,20.25,19.615,19.78,948422,0
2015-03-02,19.83,20.28,19.69,20.1,1054200,0
2015-03-03,20.22,20.22,19.89,20.1,841000,0
2015-03-04,20.04,20.2,19.82,19.98,478400,0
2015-03-05,20.02,20.18,19.71,19.85,560600,0
2015-03-06,20.25,20.79,20.18,20.48,1005900,0
2015-03-09,20.47,20.82,20.45,20.67,450400,0
2015-03-10,20.62,20.78,20.38,20.6,728700,0
2015-03-11,20.59,20.99,20.39,20.94,606200,0
2015-03-12,21.08,22.04,20.95,22.01,1099300,0
2015-03-13,22.02,22.09,21.86,22.09,445900,0
2015-03-16,22.18,22.25,21.88,22.05,640100,0
2015-03-17,21.94,23.12,21.55,22.97,1358800,0
2015-03-18,22.99,23.8,22.85,23.4,1736500,0
2015-03-19,23.19,23.44,23.14,23.16,386400,0
2015-03-20,23.19,23.44,23.17,23.27,1385100,0
2015-03-23,23.28,23.52,23.19,23.33,839100,0
2015-03-24,23.29,23.8,23.08,23.75,412300,0
2015-03-25,23.84,23.97,22.97,22.99,435000,0
2015-03-26,22.76,23.17,22.66,22.68,468000,0
2015-03-27,22.7,23.11,22.7,23.03,433700,0
2015-03-30,23.08,23.44,23.01,23.1,451500,0
2015-03-31,23.05,23.56,23.05,23.48,421500,0
2015-04-01,23.38,23.7,22.9,23.29,491300,0
2015-04-02,23.33,23.64,23.02,23.34,334800,0
2015-04-06,23.17,23.55,23.13,23.21,296000,0
2015-04-07,23.23,23.47,23.14,23.2,236850,0
2015-04-08,23.1,23.46,23.1,23.45,257000,0
2015-04-09,23.4,23.58,23.27,23.46,227720,0
2015-04-10,23.61,24.03,23.51,23.75,502200,0
2015-04-13,23.9,24.3,23.9,24.17,1859800,0
2015-04-14,24.2,24.56,24.2,24.51,946100,0
2015-04-15,24.5,24.8,24.26,24.38,589690,0
2015-04-16,24.29,24.59,24.18,24.18,856968,0
2015-04-17,24.02,24.15,23.65,23.87,603300,0
2015-04-20,23.96,24.74,23.87,24.73,440881,0
2015-04-21,24.36,24.61,24.05,24.09,650653,0
2015-04-22,24.11,24.21,23.92,24.17,429675,0
2015-04-23,24.33,24.49,23.99,24.34,289200,0
2015-04-24,26.4,26.62,24.19,24.21,2073400,0
2015-04-27,23.98,24.45,23.1,23.25,1658400,0
2015-04-28,23.27,24.04,23.18,23.83,730000,0
2015-04-29,23.63,23.89,23.09,23.24,662000,0
2015-04-30,23.03,23.35,22.28,22.86,980500,0
2015-05-01,22.88,23.41,22.81,23.22,451700,0
2015-05-04,23.27,23.59,23.24,23.37,469800,0
2015-05-05,23.25,23.47,22.72,22.86,641800,0
2015-05-06,22.88,23.57,22.69,23.27,699989,0
2015-05-07,23.56,24.44,23.24,23.68,698642,0
2015-05-08,23.91,24.17,23.59,23.64,651700,0
2015-05-11,23.64,24.06,23.42,23.81,608000,0
2015-05-12,23.15,24.1,22.92,24.05,1021102,0
2015-05-13,23.71,23.98,22.99,23.45,1110100,0
2015-05-14,23.49,23.64,23.07,23.16,1330000,0
2015-05-15,23.4,23.55,23.1,23.29,11112543,0
2015-05-18,23.21,23.91,23.1,23.72,2327510,0
2015-05-19,23.77,23.94,23.54,23.82,1040800,0
2015-05-20,23.9,24.19,23.67,24.18,1511700,0
2015-05-21,24.2,25.17,24.2,25.14,1484200,0
2015-05-22,25.18,25.9,25.15,25.72,1467800,0
2015-05-26,25.64,25.75,25.2,25.71,1597686,0
2015-05-27,25.8,25.96,25.43,25.94,1570300,0
2015-05-28,26,26.31,25.85,26.22,1910917,0
2015-05-29,26.24,26.65,26.05,26.38,1435200,0
2015-06-01,26.62,26.72,26.25,26.6,1960400,0
2015-06-02,26.75,26.91,26.44,26.52,1534890,0
2015-06-03,26.46,27.14,26.26,26.34,1697700,0
2015-06-04,26.18,26.39,25.95,25.98,880900,0
2015-06-05,25.88,26.12,25.73,25.98,1632000,0
2015-06-08,25.98,26.12,25.8,26.07,590500,0
2015-06-09,26.02,26.208,25.97,26.15,719823,0
2015-06-10,26.31,26.41,26.07,26.27,652606,0
2015-06-11,26.27,26.63,26.1,26.51,456818,0
2015-06-12,26.4,26.92,26.38,26.47,771800,0
2015-06-15,26.29,26.74,26.17,26.55,889200,0
2015-06-16,26.78,27,26.5,26.95,863700,0
2015-06-17,27,27.11,26.35,26.4,896600,0
2015-06-18,26.5,26.63,26.38,26.6,738100,0
2015-06-19,26.68,26.75,26.59,26.71,1176500,0
2015-06-22,26.87,27.07,26.57,26.72,1124200,0
2015-06-23,26.76,26.92,26.43,26.62,1095241,0
2015-06-24,26.61,26.77,26.14,26.17,753500,0
2015-06-25,26.22,26.63,26.17,26.19,701100,0
2015-06-26,26.2,26.42,25.77,25.77,3799500,0
2015-06-29,25.58,25.98,25.41,25.43,1592600,0
2015-06-30,25.61,25.679,25.11,25.2,1404261,0
2015-07-01,25.38,25.85,25.27,25.68,1160300,0
2015-07-02,25.77,25.92,25.4,25.6,551100,0
2015-07-06,25.51,25.75,25.42,25.56,1076000,0
2015-07-07,25.63,25.78,25.48,25.59,892100,0
2015-07-08,25.42,25.67,25.17,25.2,636900,0
2015-07-09,25.4,25.7,25.11,25.24,718000,0
2015-07-10,25.57,25.85,25.49,25.78,334000,0
2015-07-13,26.11,26.19,25.78,25.91,362000,0
2015-07-14,25.88,26.2,25.86,26,463220,0
2015-07-15,26,26.16,25.86,26.04,659701,0
2015-07-16,26.2,26.72,26.11,26.62,565200,0
2015-07-17,26.72,26.85,26.33,26.52,521100,0
2015-07-20,26.6,26.84,26.53,26.73,363300,0
2015-07-21,26.68,26.96,26.47,26.48,363300,0
2015-07-22,26.31,26.93,26.31,26.75,348400,0
2015-07-23,26.87,27.04,26.51,26.59,468500,0
2015-07-24,26.47,26.66,26.24,26.27,565200,0
2015-07-27,26.28,26.59,25.89,25.96,634000,0
2015-07-28,26,26,25.45,25.67,1391700,0
2015-07-29,25.6,26.17,25.53,25.9,486100,0
2015-07-30,25.81,26.19,25.73,25.89,682000,0
2015-07-31,26,26.5,25.89,26.13,1017700,0
2015-08-03,26.17,26.23,25.89,26.01,785353,0
2015-08-04,26.03,26.86,26.01,26.32,442000,0
2015-08-05,26.44,26.5,26,26.09,870100,0
2015-08-06,25,25.29,24.01,24.19,2704391,0
2015-08-07,24.01,24.58,23.97,24.21,1476500,0
2015-08-10,24.23,24.44,23.54,23.63,794700,0
2015-08-11,23.29,23.494,22.78,22.8,1432366,0
2015-08-12,22.51,23.99,22.45,23.93,1338000,0
2015-08-13,23.73,24.33,23.63,23.63,826400,0
2015-08-14,23.78,23.87,23.58,23.73,648700,0
2015-08-17,23.6,23.73,23.4,23.66,651900,0
2015-08-18,23.65,23.68,22.8,22.86,721300,0
2015-08-19,22.68,22.91,22.35,22.57,882300,0
2015-08-20,22.47,22.51,22.21,22.32,818100,0
2015-08-21,21.74,22.62,21.63,22.4,1833500,0
2015-08-24,21.47,22.5,21.34,21.96,1388228,0
2015-08-25,22.58,22.91,22.04,22.25,1369100,0
2015-08-26,22.67,22.67,21.66,22.53,1392500,0
2015-08-27,22.64,23.05,22.48,22.75,1525100,0
2015-08-28,22.61,22.78,22.37,22.7,878400,0
2015-08-31,22.6,22.75,22.44,22.58,897500,0
2015-09-01,22.28,22.71,22.11,22.34,1923400,0
2015-09-02,22.52,22.59,21.46,22.3,1194400,0
2015-09-03,22.13,22.74,21.9,22.69,991400,0
2015-09-04,22.45,22.69,22.31,22.56,561700,0
2015-09-08,22.75,23.12,22.71,23.09,543700,0
2015-09-09,22.74,22.81,22.08,22.15,2640400,0
2015-09-10,22.61,22.61,22.34,22.38,1283196,0
2015-09-11,22.31,22.54,22.28,22.34,682100,0
2015-09-14,22.43,22.45,21.85,21.9,877600,0
2015-09-15,21.93,22,21.44,21.95,2548700,0
2015-09-16,22.09,22.75,22.02,22.69,823200,0
2015-09-17,22.7,22.73,22.16,22.19,1326200,0
2015-09-18,21.96,22.28,21.5,21.97,4401600,0
2015-09-21,22.07,22.51,22.04,22.37,1873900,0
2015-09-22,22.22,22.62,22,22.3,864600,0
2015-09-23,22.35,22.57,21.98,22.12,575400,0
2015-09-24,22.06,22.07,21.52,21.75,803272,0
2015-09-25,21.97,21.98,21.17,21.21,758700,0
2015-09-28,21.12,21.28,20.28,20.43,897497,0
2015-09-29,20.34,20.5,19.99,20.24,1006700,0
2015-09-30,20.38,20.55,20.11,20.31,838000,0
2015-10-01,20.25,20.48,19.98,20.36,728700,0
2015-10-02,20.15,20.55,19.99,20.54,869800,0
2015-10-05,21,21.27,20.54,20.99,1252116,0
2015-10-06,21.07,21.16,20.7,20.74,549000,0
2015-10-07,20.78,21.03,20.72,21,540900,0
2015-10-08,21,21.27,20.91,21.22,461200,0
2015-10-09,21.28,21.44,21.11,21.43,465800,0
2015-10-12,21.45,21.48,21.1,21.14,302181,0
2015-10-13,21.03,21.5,21.01,21.19,510800,0
2015-10-14,21.17,21.38,20.85,20.89,454300,0
2015-10-15,20.95,21.13,20.79,21,577800,0
2015-10-16,21.08,21.33,20.69,20.9,496600,0
2015-10-19,20.86,21.01,20.76,20.91,423800,0
2015-10-20,20.95,21.31,20.93,20.95,419679,0
2015-10-21,20.93,20.94,20.23,20.27,630400,0
2015-10-22,20.29,20.29,19.94,20.02,611600,0
2015-10-23,20.12,21.43,20.06,20.21,886300,0
2015-10-26,20.2,20.35,19.81,19.86,579900,0
2015-10-27,19.75,19.86,19,19.24,1198300,0
2015-10-28,19.34,20.02,19.16,20,1322900,0
2015-10-29,20.02,20.31,19.28,19.5,5532600,0
2015-10-30,19.58,19.81,19.4,19.59,1038600,0
2015-11-02,19.59,20.06,19.52,19.86,1267821,0
2015-11-03,19.76,20.37,19.69,20.13,854200,0
2015-11-04,20.18,20.23,19.47,19.82,1281329,0
2015-11-05,19.43,19.43,17.75,17.91,4056500,0
2015-11-06,18.94,19.33,17.1,18.15,3242100,0
2015-11-09,18.15,19,17.885,18.5,1086010,0
2015-11-10,18.42,19.41,18.36,19.28,1779700,0
2015-11-11,19.39,19.87,19.19,19.36,1141800,0
2015-11-12,19.22,19.44,18.53,18.6,1400600,0
2015-11-13,18.48,19,18.41,18.56,1030500,0
2015-11-16,18.51,19.33,18.44,19.12,1107700,0
2015-11-17,19.02,19.5,18.83,18.86,1149500,0
2015-11-18,18.87,19.36,18.78,19.18,1139500,0
2015-11-19,19.12,19.64,19.04,19.49,874400,0
2015-11-20,19.61,20.21,19.36,19.99,1026400,0
2015-11-23,19.92,20.35,19.78,20.24,1036300,0
2015-11-24,20.12,20.21,19.79,19.9,1056300,0
2015-11-25,20.09,20.11,19.13,19.92,801600,0
2015-11-27,19.97,20.41,19.91,20.36,448900,0
2015-11-30,20.42,20.42,19.73,19.76,847100,0
2015-12-01,19.9,19.9,19.39,19.45,919757,0
2015-12-02,19.38,19.98,19.07,19.13,1067109,0
2015-12-03,19.17,19.94,19.17,19.6,1460175,0
2015-12-04,19.61,20.02,19.61,19.8,1438400,0
2015-12-07,19.74,19.94,19.64,19.73,1525700,0
2015-12-08,19.52,20.28,19.52,19.99,2433163,0
2015-12-09,19.97,20.64,19.91,20.35,1681800,0
2015-12-10,18.49,20.78,18.31,20.71,990100,0
2015-12-11,20.4,20.71,20.14,20.17,781500,0
2015-12-14,20.19,20.33,19.71,19.77,2970140,0
2015-12-15,19.9,20.19,19.76,20,992400,0
2015-12-16,20.08,20.8,20.06,20.76,1162800,0
2015-12-17,20.83,20.96,20.44,20.57,2861000,0
2015-12-18,20.48,20.82,19.83,19.85,2086400,0
2015-12-21,19.89,20.14,19.66,20.01,1102800,0
2015-12-22,20.08,20.25,19.76,20.17,748745,0
2015-12-23,20.26,20.91,20.18,20.69,727100,0
2015-12-24,20.75,21.26,20.69,21.13,892407,0
2015-12-28,21,21.35,20.96,21.33,881400,0
2015-12-29,21.42,21.73,21.28,21.61,883854,0
2015-12-30,21.55,21.81,21.505,21.61,819248,0
2015-12-31,21.57,22.01,21.54,21.78,1089950,0
2016-01-04,21.39,21.42,20.19,20.47,1252391,0
2016-01-05,20.39,20.59,20.06,20.11,602711,0
2016-01-06,19.85,20.0699,19.685,19.76,681882,0
2016-01-07,19.44,19.57,18.705,18.73,1037059,0
2016-01-08,18.75,19.01,18.36,18.36,1063825,0
2016-01-11,18.46,18.62,18.255,18.36,871488,0
2016-01-12,18.51,18.63,17.92,18.27,707208,0
2016-01-13,18.31,18.41,17.43,17.63,562102,0
2016-01-14,17.77,18.02,17.43,17.86,730472,0
2016-01-15,17.33,17.5,16.92,17.2,796881,0
2016-01-19,17.34,17.41,16.9,17,661900,0
2016-01-20,16.82,17.18,16.42,17.01,785379,0
2016-01-21,17.14,17.5,16.98,17.3,934533,0
2016-01-22,17.52,17.84,17.31,17.79,790759,0
2016-01-25,17.95,18.06,17.16,17.21,1060787,0
2016-01-26,17.25,17.7899,17.04,17.61,1410025,0
2016-01-27,17.58,17.97,17.3,17.52,736100,0
2016-01-28,17.67,17.79,17.26,17.52,615975,0
2016-01-29,17.53,17.85,17.48,17.83,611995,0
2016-02-01,17.76,18.26,17.355,17.45,803377,0
2016-02-02,17.2,17.48,16.76,16.96,503759,0
2016-02-03,17.33,17.74,17.01,17.42,1057927,0
2016-02-04,17.44,17.56,17.24,17.4,640077,0
2016-02-05,17.34,17.34,16.96,17.03,733387,0
2016-02-08,16.87,16.95,16.34,16.43,581928,0
2016-02-09,16.2,16.56,16.2,16.32,604826,0
2016-02-10,16.4,16.85,16.26,16.44,609722,0
2016-02-11,16.16,16.65,16,16.52,616486,0
2016-02-12,16.71,16.99,16.505,16.86,435380,0
2016-02-16,17.05,17.31,16.86,17.12,441616,0
2016-02-17,17.24,17.64,17.05,17.36,663105,0
2016-02-18,17.4,17.64,17.05,17.23,354994,0
2016-02-19,17.17,17.41,16.86,17.38,357058,0
2016-02-22,17.54,17.61,17.39,17.57,425899,0
2016-02-23,17.54,17.76,17.304,17.74,707812,0
2016-02-24,17.48,17.67,17.165,17.6,615443,0
2016-02-25,17.41,18.53,17.305,18.5,1413614,0
2016-02-26,18.71,19,18.62,18.78,407408,0
2016-02-29,18.75,19,18.5,18.81,1028158,0
2016-03-01,18.87,19.64,18.85,19.57,1041973,0
2016-03-02,19.49,19.8,19.15,19.49,1067850,0
2016-03-03,19.4,19.93,19.37,19.77,850954,0
2016-03-04,19.77,20.34,19.67,19.98,950883,0
2016-03-07,19.85,20.34,19.77,20.26,878864,0
2016-03-08,20.2,20.31,19.42,19.44,663234,0
2016-03-09,19.46,19.58,19.31,19.37,602708,0
2016-03-10,19.41,20.1,19.33,19.51,938892,0
2016-03-11,19.63,19.8,19.33,19.73,596604,0
2016-03-14,19.66,20.12,19.66,19.77,796532,0
2016-03-15,19.7,19.79,19.42,19.42,581621,0
2016-03-16,19.34,19.51,19.2635,19.36,449388,0
2016-03-17,19.39,19.62,19.08,19.5,652088,0
2016-03-18,19.63,20.25,19.62,20.05,1588983,0
2016-03-21,20.01,20.22,19.715,20.03,577022,0
2016-03-22,19.9,20,19.8,19.9,593817,0
2016-03-23,19.81,19.93,19.44,19.44,750460,0
2016-03-24,19.33,19.76,19.2,19.68,1135071,0
2016-03-28,19.75,19.867,19,19.29,612433,0
2016-03-29,19.26,19.55,18.83,19.53,636329,0
2016-03-30,19.65,19.74,19.42,19.44,346401,0
2016-03-31,19.47,20.01,19.34,19.94,1386751,0
2016-04-01,19.76,20.29,19.53,20.22,654826,0
2016-04-04,20.19,20.19,19.15,19.69,624838,0
2016-04-05,19.5,19.73,19.43,19.48,409855,0
2016-04-06,19.54,19.64,19.38,19.46,238784,0
2016-04-07,19.34,19.49,19.03,19.07,225427,0
2016-04-08,19.26,19.35,18.98,19.24,357749,0
2016-04-11,19.31,19.87,19.31,19.67,412713,0
2016-04-12,19.76,20.02,19.42,19.94,624772,0
2016-04-13,20,20.34,20,20.25,505281,0
2016-04-14,20.31,20.35,20.21,20.25,224129,0
2016-04-15,20.13,20.3525,19.55,20.29,266271,0
2016-04-18,20.21,20.35,19.66,20.27,228179,0
2016-04-19,20.4,20.45,20.19,20.39,484791,0
2016-04-20,20.46,21.01,20.36,20.83,420467,0
2016-04-21,20.88,20.96,20.71,20.84,369130,0
2016-04-22,20.76,20.95,20.55,20.65,375488,0
2016-04-25,20.66,20.7,20.3,20.55,276013,0
2016-04-26,20.71,20.93,20.55,20.71,375331,0
2016-04-27,20.69,20.885,20.5299,20.775,525446,0
2016-04-28,20.73,21.08,20.66,20.67,197270,0
2016-04-29,20.6,20.7699,20.3,20.51,515672,0
2016-05-02,20.52,20.77,19.93,20.66,461835,0
2016-05-03,20.42,20.695,19.99,20.02,629410,0
2016-05-04,19.42,19.42,18.41,18.81,1122686,0
2016-05-05,18.9,19.18,18.9,19.01,668629,0
2016-05-06,18.99,19.22,18.67,18.78,529754,0
2016-05-09,18.65,18.83,18.5401,18.57,665114,0
2016-05-10,18.72,19.21,18.5,19.08,429357,0
2016-05-11,18.41,18.44,17.855,18.01,4080622,0
2016-05-12,18.12,18.14,17.46,17.75,1290562,0
2016-05-13,17.75,17.81,17.48,17.53,644062,0
2016-05-16,17.55,17.66,17.18,17.23,1689097,0
2016-05-17,17.24,17.36,16.48,16.7,1778804,0
2016-05-18,16.67,17.05,16.55,16.7,614707,0
2016-05-19,16.63,16.795,16.36,16.75,661627,0
2016-05-20,16.87,17.06,16.6,16.87,769530,0
2016-05-23,16.89,17.2,16.86,17.12,509663,0
2016-05-24,17.27,17.27,16.81,17.19,825211,0
2016-05-25,17.19,17.22,17,17.18,602684,0
2016-05-26,17.23,17.23,17.02,17.15,492678,0
2016-05-27,17.2,17.385,17.12,17.23,467584,0
2016-05-31,17.25,17.28,17.15,17.2,783017,0
2016-06-01,17.15,17.29,17.02,17.23,761058,0
2016-06-02,17.19,17.34,17.12,17.29,416309,0
2016-06-03,17.21,17.335,16.97,17.22,539911,0
2016-06-06,17.65,17.725,17.35,17.55,1357784,0
2016-06-07,17.49,17.65,17.43,17.5,639400,0
2016-06-08,17.52,17.73,17.42,17.51,927925,0
2016-06-09,17.5,17.625,17.22,17.62,558521,0
2016-06-10,17.44,17.565,17.09,17.35,683640,0
2016-06-13,17.31,17.49,17.085,17.11,510038,0
2016-06-14,17.03,17.2,16.9,16.96,605123,0
2016-06-15,16.96,17.08,16.87,16.96,476658,0
2016-06-16,16.86,16.86,16.56,16.71,726535,0
2016-06-17,16.77,16.93,16.37,16.4,1658097,0
2016-06-20,16.4,16.56,15.96,16,1467026,0
2016-06-21,16.04,16.17,15.48,16.06,3728771,0
2016-06-22,16.22,16.385,15.54,15.83,1419211,0
2016-06-23,15.93,16.22,15.72,16.06,2423569,0
2016-06-24,15.43,15.66,15.34,15.61,1287774,0
2016-06-27,15.45,15.5,14.72,14.79,1513769,0
2016-06-28,15.02,15.27,14.915,15.03,965419,0
2016-06-29,15.14,15.33,15.09,15.28,406330,0
2016-06-30,15.35,15.65,15.21,15.63,1130588,0
2016-07-01,15.64,15.97,15.44,15.89,398411,0
2016-07-05,15.78,15.98,15.52,15.7,554965,0
2016-07-06,15.65,15.87,15.475,15.83,398289,0
2016-07-07,15.84,16.06,15.425,15.58,718695,0
2016-07-08,15.76,16.0199,15.64,15.92,612046,0
2016-07-11,16,16.45,15.96,16.4,542180,0
2016-07-12,16.54,16.825,16.4,16.76,551286,0
2016-07-13,16.85,17.12,16.78,16.97,636066,0
2016-07-14,17.08,17.22,16.75,16.82,363550,0
2016-07-15,17.14,17.14,16.73,16.87,331168,0
2016-07-18,16.82,16.85,16.64,16.79,573068,0
2016-07-19,16.74,16.85,16.57,16.75,769751,0
2016-07-20,16.84,17.19,16.75,17.05,253109,0
2016-07-21,17.01,17.27,16.85,17.01,374778,0
2016-07-22,17.02,17.24,16.86,17.22,392523,0
2016-07-25,17.25,17.25,16.97,17.1,246542,0
2016-07-26,17.13,17.23,16.86,17.2,211508,0
2016-07-27,17.27,17.27,16.99,17.16,316433,0
2016-07-28,17.1,17.16,16.94,17.14,400366,0
2016-07-29,17.09,17.26,16.845,16.95,626444,0
2016-08-01,17.59,17.69,17.24,17.38,769304,0
2016-08-02,17.37,17.405,17.13,17.18,763691,0
2016-08-03,17.2,17.36,17.06,17.35,810863,0
2016-08-04,16.34,16.535,14.4,15.08,4078940,0
2016-08-05,14.87,15.59,14.77,15.32,1382654,0
2016-08-08,15.23,15.35,14.98,15.02,1046068,0
2016-08-09,15,15.18,14.9,14.98,658649,0
2016-08-10,14.96,15.09,14.85,14.89,537295,0
2016-08-11,14.9,15.02,14.43,14.73,825825,0
2016-08-12,14.69,14.76,14.45,14.72,782417,0
2016-08-15,14.79,15.28,14.74,15.18,485108,0
2016-08-16,15.18,15.38,14.98,15.1,385767,0
2016-08-17,15.06,15.215,14.82,15.21,550179,0
2016-08-18,15.26,15.43,14.81,15.41,628515,0
2016-08-19,15.42,15.705,15.3866,15.5,1167293,0
2016-08-22,15.52,15.72,15.2,15.22,533938,0
2016-08-23,15.24,15.44,15.21,15.4,338615,0
2016-08-24,15.44,15.51,15.24,15.36,373023,0
2016-08-25,15.34,15.63,15.28,15.62,389771,0
2016-08-26,15.61,15.91,15.61,15.74,666399,0
2016-08-29,15.73,15.86,15.68,15.85,398612,0
2016-08-30,15.79,15.985,15.77,15.94,684905,0
2016-08-31,15.95,16.01,15.77,15.95,322089,0
2016-09-01,15.92,16.02,15.81,15.94,356850,0
2016-09-02,16.02,16.11,15.93,16.02,401900,0
2016-09-06,16.02,16.18,15.785,15.86,324401,0
2016-09-07,15.86,15.94,15.82,15.895,185863,0
2016-09-08,15.86,15.86,15.69,15.72,223842,0
2016-09-09,15.59,15.71,15.18,15.18,372158,0
2016-09-12,15.08,15.47,15.08,15.39,486096,0
2016-09-13,15.2,15.27,14.92,15.12,298216,0
2016-09-14,15.09,15.24,14.86,14.86,222841,0
2016-09-15,14.87,14.99,14.7642,14.92,413422,0
2016-09-16,14.93,15.32,14.56,14.67,914567,0
2016-09-19,14.76,14.79,14.43,14.59,404638,0
2016-09-20,14.62,14.85,14.58,14.67,343484,0
2016-09-21,14.69,14.82,14.28,14.29,601649,0
2016-09-22,14.31,14.91,14.31,14.89,614736,0
2016-09-23,14.26,14.369,12.98,13.26,4211427,0
2016-09-26,13.22,13.239,12.8,12.91,1921866,0
2016-09-27,12.81,13.1054,12.8,12.94,510400,0
2016-09-28,12.99,12.99,12.8,12.91,624392,0
2016-09-29,12.95,13.36,12.9,13.14,834715,0
2016-09-30,13.22,13.505,13.14,13.41,1111820,0
2016-10-03,13.39,13.6,13.245,13.29,460062,0
2016-10-04,13.34,13.465,13.01,13.04,285092,0
2016-10-05,13.1,13.72,13.01,13.27,404030,0
2016-10-06,13.25,13.41,13.17,13.4,228076,0
2016-10-07,13.36,13.36,13.06,13.1,183902,0
2016-10-10,13.23,13.45,13.23,13.4,351440,0
2016-10-11,13.39,13.4,13.1,13.21,318044,0
2016-10-12,13.25,13.7383,13.2,13.33,328424,0
2016-10-13,13.23,13.37,13.07,13.21,643161,0
2016-10-14,13.23,13.32,13.11,13.22,464373,0
2016-10-17,13.2,13.25,13.15,13.2,402527,0
2016-10-18,13.3,13.3,13.05,13.1,383721,0
2016-10-19,13.05,13.35,13.05,13.15,520028,0
2016-10-20,13.2,13.3,13.1,13.2,159598,0
2016-10-21,13.05,13.35,13,13.25,264402,0
2016-10-24,13.25,13.5,13.25,13.3,233440,0
2016-10-25,13.35,13.35,13.125,13.15,309960,0
2016-10-26,13.15,13.2,12.8,12.9,341615,0
2016-10-27,12.9,13.1,12.85,12.9,378727,0
2016-10-28,12.95,13.05,12.9,13,341981,0
2016-10-31,13,13.3,12.65,12.65,832640,0
2016-11-01,12.65,12.825,12.6,12.65,403659,0
2016-11-02,12.6,12.85,12.35,12.4,451594,0
2016-11-03,11.15,11.55,9.15,9.35,6970963,0
2016-11-04,9.2,9.65,9.2,9.5,1830552,0
2016-11-07,9.7,9.8,9.5,9.75,2198230,0
2016-11-08,9.7,10.25,9.65,10.25,1885512,0
2016-11-09,10.15,10.7,10.0011,10.6,1234273,0
2016-11-10,10.75,11.15,10.7,11.05,1103953,0
2016-11-11,11.1,11.55,11,11.3,1106630,0
2016-11-14,11.4,11.65,11.25,11.6,716630,0
2016-11-15,11.65,11.65,11.2,11.35,705224,0
2016-11-16,11.25,11.45,10.875,11,1245999,0
2016-11-17,11.1,11.4,11,11.2,881598,0
2016-11-18,11.2,11.45,11.1,11.25,1005749,0
2016-11-21,11.3,11.3,11.15,11.25,439302,0
2016-11-22,11.35,11.75,11.2,11.2,524530,0
2016-11-23,10.85,11.2,10.85,11.15,977576,0
2016-11-25,11.2,11.2875,11.075,11.2,321192,0
2016-11-28,11.2,11.25,11,11.1,1004993,0
2016-11-29,11.15,11.25,11,11.1,815985,0
2016-11-30,11.2,11.5,11.05,11.05,571032,0
2016-12-01,11.1,11.25,11,11,822325,0
2016-12-02,11,11.15,10.9,11.05,336849,0
2016-12-05,11.1,11.2,11.05,11.1,545492,0
2016-12-06,11.05,11.4,10.95,11,937284,0
2016-12-07,10.95,11.1,10.85,11.05,1539898,0
2016-12-08,11.1,11.1,10.8,11,1887402,0
2016-12-09,11.05,11.25,10.95,11.15,2253807,0
2016-12-12,11.05,11.3,10.7,10.95,1728466,0
2016-12-13,10.95,11.15,10.75,10.8,994224,0
2016-12-14,10.75,11,10.551,10.7,511506,0
2016-12-15,10.7,10.9,10.65,10.8,539157,0
2016-12-16,10.85,11.25,10.6501,11,1310723,0
2016-12-19,11.05,11.2,10.95,11,594001,0
2016-12-20,11.1,11.25,10.9,11.1,469154,0
2016-12-21,11.15,11.2,10.9,10.9,358479,0
2016-12-22,10.9,11.1,10.85,10.95,1464982,0
2016-12-23,11,11.3,10.9,11.25,513708,0
2016-12-27,11.2,11.3,10.85,11.1,517611,0
2016-12-28,11.05,11.2,10.85,10.85,472512,0
2016-12-29,10.95,10.95,10.7,10.8,382207,0
2016-12-30,10.9,10.95,10.65,10.85,720361,0
2017-01-03,11,11.075,10.85,11,1069456,0
2017-01-04,11.05,11.2,10.95,10.95,1033081,0
2017-01-05,10.95,11.16,10.95,11,1037294,0
2017-01-06,11.05,11.25,10.9,11.1,853660,0
2017-01-09,11.15,11.15,10.95,11.05,649227,0
2017-01-10,11,11.05,10.9,11,415572,0
2017-01-11,11,11.6,11,11.3,628083,0
2017-01-12,11.25,11.4,11.05,11.1,277541,0
2017-01-13,11.15,11.4,11.05,11.1,591062,0
2017-01-17,11.05,11.25,11,11.05,305274,0
2017-01-18,11,11.15,10.45,10.8,479966,0
2017-01-19,10.85,11,10.6,10.6,308026,0
2017-01-20,10.6,11.1,10.6,10.75,521650,0
2017-01-23,10.75,10.85,10.45,10.55,368345,0
2017-01-24,10.55,10.75,10.45,10.6,315050,0
2017-01-25,10.7,10.9,10.65,10.9,306098,0
2017-01-26,10.85,10.96,10.8,10.95,197831,0
2017-01-27,10.9,11,10.75,10.8,255914,0
2017-01-30,10.8,10.8,10.55,10.65,262934,0
2017-01-31,10.75,11.45,10.75,11.3,1360424,0
2017-02-01,11.35,11.8,10.75,10.85,1078805,0
2017-02-02,10.85,11.05,10.8,11.05,608853,0
2017-02-03,11.15,11.2,10.975,11.05,377174,0
2017-02-06,11.05,11.1,10.9,10.9,509870,0
2017-02-07,10.95,11.1997,10.55,10.7,755556,0
2017-02-08,10.6,10.9,10.25,10.35,449951,0
2017-02-09,10.35,10.55,10.1,10.2,789606,0
2017-02-10,10.2,10.5,10.15,10.25,603575,0
2017-02-13,10.35,10.35,10.05,10.1,599665,0
2017-02-14,10.05,10.15,9.95,10.1,1354154,0
2017-02-15,10.05,10.85,10.05,10.75,2839405,0
2017-02-16,10.8,10.95,10.6,10.75,1380429,0
2017-02-17,10.85,11.35,10.75,11.3,1174327,0
2017-02-21,11.3,11.4,11.15,11.2,718338,0
2017-02-22,11.2,11.3,11.05,11.15,606402,0
2017-02-23,11,11.15,10.3,10.65,1791363,0
2017-02-24,10.55,10.75,10.3,10.35,741186,0
2017-02-27,10.4,10.8,10.3,10.75,1060993,0
2017-02-28,10.7,11.15,10.5,11.1,1296789,0
2017-03-01,11.15,11.3,10.9,11,1252192,0
2017-03-02,10.95,11.05,10.65,10.7,520831,0
2017-03-03,10.75,10.75,10.45,10.55,755435,0
2017-03-06,10.45,10.45,10.1,10.15,793975,0
2017-03-07,10.1,10.25,9.975,10,875308,0
2017-03-08,10.05,10.2,9.95,9.95,658722,0
2017-03-09,9.95,10.1,9.65,9.8,822150,0
2017-03-10,9.8,10.1,9.45,9.55,707026,0
2017-03-13,9.625,9.75,9.5,9.6,497813,0
2017-03-14,9.5,9.75,9.4,9.4,479043,0
2017-03-15,9.5,9.65,9.4,9.55,573449,0
2017-03-16,9.55,9.75,9.55,9.7,868385,0
2017-03-17,9.7,10.2,9.7,10,2023516,0
2017-03-20,9.75,10.2,9.75,10,518688,0
2017-03-21,10.1,10.2,9.625,9.65,835798,0
2017-03-22,9.65,9.8,9.425,9.7,1061449,0
2017-03-23,9.7,9.8,9.45,9.55,763508,0
2017-03-24,9.55,9.75,9.45,9.45,407136,0
2017-03-27,9.3,9.6,9.25,9.45,775911,0
2017-03-28,9.45,9.6,9.25,9.35,1136898,0
2017-03-29,9.3,9.7,9.3,9.4,868203,0
2017-03-30,9.4,9.8,9.35,9.75,628306,0
2017-03-31,9.8,10.25,9.775,10.15,910748,0
2017-04-03,10.1,10.4,10.025,10.25,930906,0
2017-04-04,10.2,10.2,9.95,10.05,601416,0
2017-04-05,10.15,10.25,9.9,9.95,887158,0
2017-04-06,9.95,10.4,9.9,10.35,735521,0
2017-04-07,10.3,10.55,10.2,10.55,992065,0
2017-04-10,10.55,10.9,10.45,10.75,818241,0
2017-04-11,10.7,10.9,10.6,10.8,745496,0
2017-04-12,10.8,10.8,10.2,10.6,1346397,0
2017-04-13,10.55,10.7,10.45,10.6,795408,0
2017-04-17,10.6,10.675,10.425,10.55,624291,0
2017-04-18,10.45,10.85,10.45,10.75,857077,0
2017-04-19,10.85,11.3,10.6,11.25,1448379,0
2017-04-20,11.35,11.95,11.3,11.6,2268454,0
2017-04-21,11.55,11.775,11.4,11.7,800206,0
2017-04-24,11.9,11.9,11.6,11.6,731939,0
2017-04-25,11.7,11.7,11.4,11.55,670475,0
2017-04-26,11.5,11.725,11.45,11.5,1559629,0
2017-04-27,11.55,11.8,11.3,11.75,1539039,0
2017-04-28,11.8,11.8,11.35,11.5,700957,0
2017-05-01,11.5,11.65,11.4,11.6,570209,0
2017-05-02,11.65,11.9,11.6,11.9,881297,0
2017-05-03,11.8,11.9,11.7,11.75,1026451,0
2017-05-04,11.6,13.35,11.6,13.15,1704642,0
2017-05-05,13.25,13.25,12.875,13,976313,0
2017-05-08,13,13.15,12.85,13.1,771729,0
2017-05-09,13.05,13.15,12.775,12.95,488047,0
2017-05-10,12.85,12.95,12.625,12.9,762266,0
2017-05-11,12.95,13.05,12.65,12.7,664849,0
2017-05-12,12.7,12.9,12.45,12.5,413385,0
2017-05-15,12.7,13,12.65,12.8,690677,0
2017-05-16,12.8,12.85,12.4,12.55,553188,0
2017-05-17,12.45,12.45,12.1,12.25,824977,0
2017-05-18,12.2,12.3,12.1,12.25,1126994,0
2017-05-19,12.25,12.4,12.15,12.4,2159414,0
2017-05-22,12.4,12.6,12.3,12.55,481648,0
2017-05-23,12.55,12.75,12.15,12.45,679176,0
2017-05-24,12.5,12.55,12.25,12.4,433210,0
2017-05-25,12.4,12.45,12.2,12.25,480210,0
2017-05-26,12.25,12.4,12.15,12.3,561968,0
2017-05-30,12.25,12.5,12.1,12.25,799693,0
2017-05-31,12.25,12.4,12.05,12.35,730226,0
2017-06-01,12.4,12.7,12.25,12.7,1530707,0
2017-06-02,12.8,13.1,12.55,13.05,1093928,0
2017-06-05,13.1,13.1,12.7,12.95,707284,0
2017-06-06,12.95,13.65,12.8,13.475,1940014,0
2017-06-07,13.55,13.55,13.1,13.3,1369331,0
2017-06-08,13.25,13.5,13,13.3,917082,0
2017-06-09,13.35,13.6,13.2,13.55,1043449,0
2017-06-12,13.55,13.95,13.425,13.7,1801792,0
2017-06-13,13.7,13.8,13.5,13.55,1141863,0
2017-06-14,13.55,13.55,13.3,13.4,904701,0
2017-06-15,13.25,13.35,13.1,13.25,586201,0
2017-06-16,13,13.3,13,13.2,730626,0
2017-06-19,13.25,13.6,13.15,13.45,747313,0
2017-06-20,13.5,13.6,13.25,13.35,672009,0
2017-06-21,13.35,13.625,13.225,13.55,780044,0
2017-06-22,13.5,13.85,13.1,13.25,729464,0
2017-06-23,13.3,13.55,13.15,13.3,3756233,0
2017-06-26,13.35,13.35,12.55,12.6,1517130,0
2017-06-27,12.6,12.6,12.15,12.3,1531795,0
2017-06-28,12.3,12.6,12.05,12.55,1250811,0
2017-06-29,12.6,12.7,12.1,12.2,1322732,0
2017-06-30,12.2,12.35,12,12.3,1152784,0
2017-07-03,12.3,12.4,12.2,12.3,775765,0
2017-07-05,12.3,12.55,12.275,12.4,1097931,0
2017-07-06,12.3,12.4,11.75,11.9,1088055,0
2017-07-07,11.95,11.95,11.75,11.95,365097,0
2017-07-10,11.9,12.05,11.85,11.9,875235,0
2017-07-11,11.95,11.95,11.7,11.85,775258,0
2017-07-12,11.9,12.15,11.85,11.85,473662,0
2017-07-13,11.95,12,11.8,12,741295,0
2017-07-14,11.95,12.05,11.8,11.85,403947,0
2017-07-17,11.8,11.9,11.65,11.75,1020098,0
2017-07-18,11.7,11.95,11.6,11.9,1061426,0
2017-07-19,11.95,12.1,11.8,12.05,2037683,0
2017-07-20,12.1,12.3,11.8,11.95,920960,0
2017-07-21,12.05,12.0999,11.75,12,908915,0
2017-07-24,11.95,12.125,11.85,11.95,821096,0
2017-07-25,12,12.15,11.9,12.1,402131,0
2017-07-26,12.1,12.2,11.925,12.1,581534,0
2017-07-27,12.1,12.1,11.8,11.85,583348,0
2017-07-28,11.8,11.9,11.55,11.75,634581,0
2017-07-31,11.75,12,11.65,11.95,1010820,0
2017-08-01,12,12.05,11.85,11.95,709486,0
2017-08-02,11.95,12,11.55,11.65,1198589,0
2017-08-03,11.35,11.6,10.55,11.3,2216756,0
2017-08-04,11.3,11.6,11.2,11.45,1062825,0
2017-08-07,11.45,11.75,11.35,11.7,878069,0
2017-08-08,11.65,11.65,11.2,11.25,2460566,0
2017-08-09,11.2,11.3,11.1,11.25,1047953,0
2017-08-10,11.2,11.3,11.1,11.15,1001250,0
2017-08-11,11.2,11.4,11.1,11.15,1536950,0
2017-08-14,11.15,11.35,11.1,11.15,476267,0
2017-08-15,11.15,11.225,10.95,10.95,706837,0
2017-08-16,10.9,11.05,10.6,10.7,1492334,0
2017-08-17,10.7,10.725,10.25,10.35,1233172,0
2017-08-18,10.2,10.375,10.15,10.25,546502,0
2017-08-21,10.2,10.35,10.1,10.15,446229,0
2017-08-22,10.15,10.225,9.95,9.95,712231,0
2017-08-23,9.9,10.025,9.85,9.95,1548529,0
2017-08-24,10,10.05,9.875,9.925,914685,0
2017-08-25,9.95,10.05,9.9,9.95,951796,0
2017-08-28,10,10.05,9.9,9.9,685159,0
2017-08-29,9.85,10.025,9.8,9.95,1213616,0
2017-08-30,9.95,10.15,9.9,10,795979,0
2017-08-31,10.1,10.3,10,10.2,1346249,0
2017-09-01,10.2,10.5,10.2,10.45,771950,0
2017-09-05,10.45,10.65,10.35,10.6,827940,0
2017-09-06,10.6,10.9,10.6,10.85,1512472,0
2017-09-07,10.85,11,10.75,10.95,900305,0
2017-09-08,10.9,10.95,10.8,10.85,1261276,0
2017-09-11,10.95,10.95,10.65,10.85,500380,0
2017-09-12,10.9,11.15,10.85,11,675077,0
2017-09-13,11,11.2,11,11.2,450932,0
2017-09-14,11.2,11.25,11.05,11.15,382304,0
2017-09-15,11.15,11.15,11,11.1,1369569,0
2017-09-18,11.1,11.15,10.95,11.05,794355,0
2017-09-19,11,11.15,10.975,11.05,757597,0
2017-09-20,11.1,11.1,10.975,11.05,322920,0
2017-09-21,11.05,11.2,11,11,619355,0
2017-09-22,11.05,11.35,11,11.3,726693,0
2017-09-25,11.25,11.35,11.125,11.35,1429460,0
2017-09-26,11.4,11.6,11.35,11.6,1030921,0
2017-09-27,11.7,12.175,11.65,12.05,1328213,0
2017-09-28,12,12.1,11.8,12,1152577,0
2017-09-29,12.05,12.15,11.9001,12.05,672006,0
2017-10-02,12.05,12.15,12,12.1,908799,0
2017-10-03,12.1,12.25,12,12.2,662910,0
2017-10-04,12.15,12.25,11.9,11.95,3071601,0
2017-10-05,12,12.05,11.95,12,533182,0
2017-10-06,11.95,12.15,11.85,11.95,604640,0
2017-10-09,11.9,11.95,11.7,11.75,919347,0
2017-10-10,11.75,11.825,11.625,11.8,369713,0
2017-10-11,11.8,11.9,11.4,11.4,670013,0
2017-10-12,11.45,11.5,11.1,11.15,705999,0
2017-10-13,11.2,11.3,11.15,11.175,1094753,0
2017-10-16,11.1,11.4,11.05,11.4,1037205,0
2017-10-17,11.45,11.45,10.65,10.75,1474027,0
2017-10-18,10.7,10.8,10.2,10.3,1819374,0
2017-10-19,10.35,10.5,10.3,10.35,850321,0
2017-10-20,10.45,10.6,10.35,10.6,474782,0
2017-10-23,10.55,10.65,10.15,10.2,480405,0
2017-10-24,10.15,10.25,10,10.05,504265,0
2017-10-25,10.05,10.2,9.8,10.15,581599,0
2017-10-26,10.2,10.45,10,10.4,1197233,0
2017-10-27,10.45,10.45,10.275,10.4,904274,0
2017-10-30,10.4,10.45,10.15,10.3,714632,0
2017-10-31,10.35,10.35,9.85,9.9,1107669,0
2017-11-01,9.95,10,9.65,9.8,789228,0
2017-11-02,10.15,10.85,9.95,10.35,2424393,0
2017-11-03,10.35,10.4,9.7,9.75,1191531,0
2017-11-06,9.8,10.05,9.6,9.75,1818682,0
2017-11-07,9.8,9.8,9.55,9.6,808582,0
2017-11-08,9.65,9.7,9.35,9.4,1122771,0
2017-11-09,9.4,9.5,9.05,9.2,1123095,0
2017-11-10,9.15,9.15,8.8,8.8,1031577,0
