Date,Open,High,Low,Close,Volume,OpenInt
2013-07-18,28.1,31,25.05,27.18,4783636,0
2013-07-19,26.85,27.58,25.67,26.7,537669,0
2013-07-22,27.46,28.3,26.75,26.99,133165,0
2013-07-23,27.05,27.95,26.74,26.74,132137,0
2013-07-24,26.81,27.5,23.21,23.47,377876,0
2013-07-25,23.35,23.49,20.03,20.13,526599,0
2013-07-26,20.41,20.41,18.57,19.31,854892,0
2013-07-29,19.87,21.3,19.7,20.99,166095,0
2013-07-30,21.24,21.28,19.5,20.14,160356,0
2013-07-31,20.34,21,19.76,20.18,107810,0
2013-08-01,20.73,20.73,19.2,19.37,125497,0
2013-08-02,19.2,20.53,19.03,20.53,120770,0
2013-08-05,20.44,21.86,20.08,21.85,93924,0
2013-08-06,21.17,21.8,20.04,20.17,108209,0
2013-08-07,20.5,20.52,19.52,20.01,63362,0
2013-08-08,20.64,20.64,19.78,19.88,116332,0
2013-08-09,19.98,19.98,19.13,19.84,73367,0
2013-08-12,20.13,20.239,19,19.36,207893,0
2013-08-13,19.3,19.733,17.66,18.45,234829,0
2013-08-14,18.38,19.1,18.38,18.49,97898,0
2013-08-15,18.5,19.485,18.36,18.89,141181,0
2013-08-16,19.19,19.43,18.58,18.58,164906,0
2013-08-19,18.57,18.6,17.54,17.73,119445,0
2013-08-20,17.5,17.9,16.25,16.69,208963,0
2013-08-21,16.5,16.673,15.74,16.36,194040,0
2013-08-22,16.53,17.08,16.53,16.65,67208,0
2013-08-23,16.65,17.16,16.65,16.85,63772,0
2013-08-26,16.98,17.75,16.98,17.4,88720,0
2013-08-27,17.38,17.38,16.6,17.07,81401,0
2013-08-28,17.25,17.27,16.85,16.94,43912,0
2013-08-29,17.12,17.23,16.6,17.01,35461,0
2013-08-30,17,17.08,16.23,16.23,44850,0
2013-09-03,16.55,17,16.25,16.41,94733,0
2013-09-04,16.16,16.4,15.82,15.98,86103,0
2013-09-05,16.15,16.38,16.09,16.16,57227,0
2013-09-06,16.31,16.4,16.05,16.05,81021,0
2013-09-09,16.1,16.64,16.07,16.21,135520,0
2013-09-10,16.2,16.618,16.01,16.18,104328,0
2013-09-11,16.21,16.69,16.014,16.6,158973,0
2013-09-12,16.69,16.99,16.57,16.66,131365,0
2013-09-13,16.62,17.87,16.62,17.334,127116,0
2013-09-16,17.66,17.798,16.8,16.91,59627,0
2013-09-17,16.99,17.1,16.36,16.63,87780,0
2013-09-18,16.65,16.91,16.27,16.734,89181,0
2013-09-19,16.83,17.1,16.46,16.71,116884,0
2013-09-20,16.85,16.85,16.25,16.27,137370,0
2013-09-23,16.74,16.74,15.69,16.01,143547,0
2013-09-24,16.05,16.729,15.94,16.3,111653,0
2013-09-25,16.47,16.61,15.87,16.16,74400,0
2013-09-26,16.24,16.5,16.24,16.44,70200,0
2013-09-27,16.43,16.47,15.78,16.29,107600,0
2013-09-30,16.48,16.48,15.25,15.31,738700,0
2013-10-01,15.31,15.82,15,15.8,180800,0
2013-10-02,15.74,17.68,15.58,17.47,173400,0
2013-10-03,17.48,17.93,16.86,17.21,99877,0
2013-10-04,17.18,17.36,16.22,16.26,78259,0
2013-10-07,16.18,16.29,15.74,15.81,69900,0
2013-10-08,15.85,16.33,15.5,15.6,100200,0
2013-10-09,15.65,15.79,13.6,13.95,301700,0
2013-10-10,14.26,15.47,14.2,14.64,145800,0
2013-10-11,14.54,14.84,14.01,14.15,83100,0
2013-10-14,14.21,14.94,13.9,14,61200,0
2013-10-15,14,14.36,13.51,13.57,56400,0
2013-10-16,13.7,14.1,13.7,13.91,82200,0
2013-10-17,14.24,14.88,13.9,14.56,75100,0
2013-10-18,14.65,15.26,14.52,14.76,73400,0
2013-10-21,14.83,16,14.69,15.12,300000,0
2013-10-22,15.25,15.73,14.41,14.82,481500,0
2013-10-23,15.15,15.64,14.99,15.54,150900,0
2013-10-24,15.93,16.38,15.42,15.9,148713,0
2013-10-25,15.9,16.1,15.02,15.04,100800,0
2013-10-28,15.08,15.13,14.59,14.95,95100,0
2013-10-29,14.82,14.94,14.5,14.63,76700,0
2013-10-30,14.68,14.68,13.77,13.99,127800,0
2013-10-31,14.01,14.099,13.81,13.91,104616,0
2013-11-01,13.98,13.98,13.14,13.29,87000,0
2013-11-04,13.3,13.75,13.06,13.11,68700,0
2013-11-05,14.32,14.32,12.78,13.37,112600,0
2013-11-06,13.19,13.947,13.19,13.36,37540,0
2013-11-07,13.34,13.58,12.95,13.08,40900,0
2013-11-08,13,13.29,12.75,13.05,97371,0
2013-11-11,12.86,13.2,12.31,12.76,90800,0
2013-11-12,12.6,12.97,12.11,12.31,296300,0
2013-11-13,12.29,12.63,12.06,12.47,84600,0
2013-11-14,12.49,12.88,12.37,12.71,235388,0
2013-11-15,12.7,13.48,12.61,13.42,75968,0
2013-11-18,13.52,13.85,13.19,13.3,34500,0
2013-11-19,13.24,13.32,12.45,12.84,110400,0
2013-11-20,12.83,13.45,12.82,13,101600,0
2013-11-21,13,13.28,12.62,12.92,31818,0
2013-11-22,13.17,13.21,12.61,12.77,30300,0
2013-11-25,12.77,13.27,12.504,12.84,34307,0
2013-11-26,12.9,13.33,12.88,12.98,42900,0
2013-11-27,13.03,13.25,12.89,13.09,32921,0
2013-11-29,13.1,13.46,12.9,13.46,82177,0
2013-12-02,13.48,14.15,13.25,14,184469,0
2013-12-03,23.6,31.99,22.1,27.7,5684700,0
2013-12-04,30.15,32.39,27.7,29.65,2860400,0
2013-12-05,29.89,29.89,27.8,28.38,447800,0
2013-12-06,28.47,28.85,26.39,26.57,340788,0
2013-12-09,26.38,26.5,24.62,25.36,387500,0
2013-12-10,25.45,26.4,24.95,25.39,159100,0
2013-12-11,25.3,25.74,23.2,23.5,276063,0
2013-12-12,23.92,24.47,23.25,24.11,117300,0
2013-12-13,24.29,24.79,23.4,23.87,101900,0
2013-12-16,24.19,30.38,24.19,28.91,1081950,0
2013-12-17,28.84,29.1,27,28.4,440100,0
2013-12-18,28.4,29.3,27.11,29.22,250325,0
2013-12-19,29.01,31.22,28.62,29.14,464769,0
2013-12-20,29.23,29.23,27.53,28.62,846900,0
2013-12-23,29.4,29.5,27.96,28.57,110600,0
2013-12-24,28.89,29.8,28.06,29.47,95470,0
2013-12-26,30.94,31,28.81,29.13,177900,0
2013-12-27,29.05,29.936,28.02,28.93,91277,0
2013-12-30,29.22,29.34,28.11,28.33,74900,0
2013-12-31,28.21,31,27.65,29.52,291500,0
2014-01-02,29.91,30.99,28.88,29.32,189027,0
2014-01-03,29.86,29.86,28.87,28.96,65202,0
2014-01-06,28.93,29.79,27.92,29.51,154255,0
2014-01-07,29.51,32.13,28.83,31.18,513100,0
2014-01-08,31.31,33.25,31.21,31.63,352600,0
2014-01-09,32.27,35,31.52,34,346900,0
2014-01-10,34.41,37.85,34.25,37.38,538100,0
2014-01-13,38.21,38.25,32.89,33.65,571500,0
2014-01-14,33.08,35.44,32.66,34.54,258000,0
2014-01-15,34.48,34.79,32.06,33.65,242700,0
2014-01-16,33.45,36.25,33.45,35.87,269100,0
2014-01-17,39.7,42.34,36.35,37,965900,0
2014-01-21,37.82,38.1,33.25,37.66,482162,0
2014-01-22,37.59,37.59,35.2,36.45,154947,0
2014-01-23,36.06,36.47,34.66,35.56,157700,0
2014-01-24,35.76,36,34.02,34.18,205300,0
2014-01-27,34.12,34.59,30.89,32.88,276800,0
2014-01-28,33.06,33.48,32.9,33.26,131000,0
2014-01-29,33.64,33.64,31.03,31.32,145419,0
2014-01-30,31.99,32.5,30.8,31.59,188306,0
2014-01-31,31,31.32,30,30.17,183400,0
2014-02-03,30,30.555,28.27,28.73,358114,0
2014-02-04,28.7,31.14,28.7,30.35,366986,0
2014-02-05,29.965,31.41,29.328,29.76,363277,0
2014-02-06,29.75,32,29.6,29.97,117102,0
2014-02-07,30.12,30.96,29.54,29.81,201849,0
2014-02-10,29.59,32.18,29.5,31.47,205750,0
2014-02-11,33.3,37,32.5,35.78,750976,0
2014-02-12,36.34,36.8,34.02,34.38,220786,0
2014-02-13,34.35,36.25,33.54,35.91,172667,0
2014-02-14,36.2,38,34.165,34.78,306169,0
2014-02-18,36.28,36.67,35.26,36.13,202658,0
2014-02-19,36.12,36.56,34.6,35.01,105358,0
2014-02-20,35.47,36.9,34.12,36.19,121032,0
2014-02-21,35.86,37.833,35.8,36.12,196740,0
2014-02-24,36.07,37.33,35.67,36.28,124364,0
2014-02-25,36.8,39.45,35.67,38.01,215901,0
2014-02-26,37.92,38.07,36.52,36.98,165982,0
2014-02-27,37,37.96,36.325,36.67,127256,0
2014-02-28,36.66,37.55,33.6,34.52,261251,0
2014-03-03,33.58,35.21,33.5,34.19,143051,0
2014-03-04,34.67,35.59,34.35,35.48,116721,0
2014-03-05,35.48,36.15,35.2,35.51,199339,0
2014-03-06,35.75,36.39,35,35.32,205215,0
2014-03-07,35.6,35.8,34.65,34.98,154106,0
2014-03-10,34.88,35.2,33.03,34.06,111438,0
2014-03-11,34,34.66,33.13,33.33,95073,0
2014-03-12,33.07,34.62,32.22,34.37,98155,0
2014-03-13,34.41,35.35,32.325,32.8,163111,0
2014-03-14,32.5,34,32.5,33.19,82942,0
2014-03-17,33.37,35.15,33.37,34.79,141530,0
2014-03-18,34.26,35.49,34.06,34.92,183095,0
2014-03-19,33.22,36.96,33.22,36.02,269851,0
2014-03-20,34.71,38.47,34.71,38,284351,0
2014-03-21,38,39.5,34.71,34.9,476538,0
2014-03-24,34.9,35,31.5,33.25,348799,0
2014-03-25,32.9,34.2,30.398,31.03,300852,0
2014-03-26,32,32.31,30.6,30.67,245800,0
2014-03-27,30.53,30.99,29.39,29.75,164986,0
2014-03-28,29.72,29.9,28.45,29.04,248298,0
2014-03-31,29.25,34.284,28.863,33.65,299451,0
2014-04-01,33.65,34.75,32.32,32.59,140070,0
2014-04-02,33.5,33.5,31.59,31.97,90418,0
2014-04-03,32.926,32.926,30.11,30.29,151324,0
2014-04-04,30.91,31.98,26,26.22,335657,0
2014-04-07,26.12,27.67,26,26.95,178572,0
2014-04-08,27.15,27.53,25.51,26.03,290087,0
2014-04-09,26.5,28.97,26.5,28.78,207728,0
2014-04-10,28.85,29.154,26.71,26.84,229658,0
2014-04-11,25.61,26.66,23.87,24.12,234991,0
2014-04-14,24.51,26,23.03,24.19,141404,0
2014-04-15,23.71,25,21.49,23.44,181534,0
2014-04-16,24.64,25.28,22.97,25,142246,0
2014-04-17,25.17,26.29,24,25.99,218329,0
2014-04-21,25.85,27.165,25.01,25.22,202784,0
2014-04-22,25.01,28.43,24.92,28.13,213438,0
2014-04-23,28.17,28.849,26.131,27.18,110419,0
2014-04-24,27.32,27.6,25.8,25.96,160464,0
2014-04-25,25.66,26.73,24.88,25.32,148295,0
2014-04-28,25.46,27.42,25,25.64,186860,0
2014-04-29,25.74,26.81,25.44,26.08,126774,0
2014-04-30,25.38,27,25.38,26.34,142640,0
2014-05-01,25.39,28.35,25.39,27.74,218439,0
2014-05-02,26.61,28.43,26.61,27,158069,0
2014-05-05,26.73,27.03,26.13,26.69,87023,0
2014-05-06,26.21,27.43,26.21,26.84,115880,0
2014-05-07,26.76,27.51,24.62,24.95,97567,0
2014-05-08,24.63,24.78,22.501,22.63,115151,0
2014-05-09,21.51,23.65,21.37,23.22,118360,0
2014-05-12,22.76,22.832,21.18,22.56,459902,0
2014-05-13,22.38,23.27,22.05,22.34,121359,0
2014-05-14,22.39,22.776,22.011,22.53,148401,0
2014-05-15,22.53,22.68,22.23,22.56,161725,0
2014-05-16,22.72,23.65,22.189,22.96,57985,0
2014-05-19,22.53,23.43,22.27,22.47,72700,0
2014-05-20,22.29,22.73,21.52,21.57,68755,0
2014-05-21,21.72,22.23,20.73,21.21,81350,0
2014-05-22,21.12,22.2,20.5,21.78,74272,0
2014-05-23,21.86,22.96,21.31,22.3,78595,0
2014-05-27,22.4,23.5,22.4,23.2,95171,0
2014-05-28,23.37,23.63,22.6,22.7,76166,0
2014-05-29,22.55,23.812,22.55,23.63,63364,0
2014-05-30,23.52,23.63,22.5,22.6,127396,0
2014-06-02,23,23,22.09,22.48,79698,0
2014-06-03,22.44,22.73,21.76,22.58,234654,0
2014-06-04,22.1,23.36,21.96,23.03,62991,0
2014-06-05,23.5,24.3,23,23.38,133175,0
2014-06-06,23.6,24.1,23.12,23.88,66304,0
2014-06-09,23.88,25.57,23.88,24.57,99775,0
2014-06-10,24.38,24.96,23.95,24.81,50800,0
2014-06-11,24.57,25,23.47,23.84,53460,0
2014-06-12,23.7,25.365,23.63,24.9,57883,0
2014-06-13,20.64,23,18.75,22.71,902074,0
2014-06-16,24.12,25.49,23.332,25.01,205237,0
2014-06-17,24.88,25.25,24.85,25.08,342389,0
2014-06-18,25.01,25.98,24.74,25.95,226379,0
2014-06-19,25.93,26,24.08,24.78,252206,0
2014-06-20,24.94,25.1,24.02,24.5,115537,0
2014-06-23,24.45,24.49,23.02,23.09,190309,0
2014-06-24,23.16,24.66,22.589,23.02,168153,0
2014-06-25,22.86,23.68,22.86,23.26,101783,0
2014-06-26,23.16,23.66,22.83,23.3,102155,0
2014-06-27,23.18,23.32,22.11,22.31,1182391,0
2014-06-30,22.18,23.67,22.18,23.3,145391,0
2014-07-01,23.4,24.6,23.114,24,120888,0
2014-07-02,24.5,24.79,23.67,23.82,88600,0
2014-07-03,24.05,24.24,23.34,23.6,58090,0
2014-07-07,23.84,24.13,21.76,22.08,121278,0
2014-07-08,22.1,22.91,20.52,20.95,112207,0
2014-07-09,20.98,21.81,20,20.75,128984,0
2014-07-10,20,21.41,20,21.11,90286,0
2014-07-11,21.571,22.563,20.75,22.09,75019,0
2014-07-14,21.11,22.56,21.11,22.05,53874,0
2014-07-15,22.07,22.364,20.75,21,99861,0
2014-07-16,21.14,22.095,20.5,20.68,70400,0
2014-07-17,20.49,20.95,20.1,20.37,131176,0
2014-07-18,20.38,22.08,20.38,21.96,136882,0
2014-07-21,21.71,21.79,21.05,21.53,80213,0
2014-07-22,21.43,22.05,20.94,21.96,68344,0
2014-07-23,22.05,24.48,21.76,24.14,238556,0
2014-07-24,24.3,24.3,22.89,23.36,73244,0
2014-07-25,23.09,23.27,22.38,22.84,166781,0
2014-07-28,23,23,21.56,22,188117,0
2014-07-29,22.42,23,21.86,22.95,75886,0
2014-07-30,23.53,23.8,22.37,22.83,65765,0
2014-07-31,22.48,22.65,21.05,21.6,65029,0
2014-08-01,21.57,21.68,20.7,21.05,144052,0
2014-08-04,21.29,22.21,21.15,21.99,89930,0
2014-08-05,21.73,22.43,21.005,21.5,135629,0
2014-08-06,21.95,22.235,20.94,21.21,206257,0
2014-08-07,21.23,21.41,20.6,20.92,284728,0
2014-08-08,21.06,21.06,19.59,20.09,233837,0
2014-08-11,20.22,20.22,18,18.05,441961,0
2014-08-12,18,18.44,17.5,17.91,145809,0
2014-08-13,18.11,18.31,17.64,17.83,213433,0
2014-08-14,17.87,17.99,16.57,17.07,296653,0
2014-08-15,17.07,17.97,16.75,17.88,130377,0
2014-08-18,18.17,19.5,17.82,19.09,281552,0
2014-08-19,19.2,19.2,18.54,19.01,100566,0
2014-08-20,19.32,19.39,18.81,19.03,166636,0
2014-08-21,19,19.25,18.73,19.01,113361,0
2014-08-22,19.52,20.1,19.31,19.97,385250,0
2014-08-25,20.08,20.446,19.22,19.58,127224,0
2014-08-26,19.5,20.05,19.4,19.91,85249,0
2014-08-27,19.88,20.2,19.33,19.63,61765,0
2014-08-28,20.42,21.7,19.94,21.58,495513,0
2014-08-29,21.8,21.8,20,20.29,231326,0
2014-09-02,20.23,20.23,19.17,19.45,181005,0
2014-09-03,19.49,19.9,18.1,18.72,309393,0
2014-09-04,19.06,19.12,17.5,17.68,203327,0
2014-09-05,18.06,20,17.6,18.69,339242,0
2014-09-08,19.18,19.79,18.97,19.05,223921,0
2014-09-09,18.87,19.141,17.73,17.94,180938,0
2014-09-10,18.081,18.42,17.83,18.18,158337,0
2014-09-11,17.92,18.61,17.92,18.28,123444,0
2014-09-12,18.25,18.75,17.66,18.03,122061,0
2014-09-15,17.97,18.301,17.45,17.9,152549,0
2014-09-16,17.85,18.04,17.62,18,109002,0
2014-09-17,18.06,19.17,17.8,18.82,178488,0
2014-09-18,18.88,19.083,17.75,18,183019,0
2014-09-19,18.23,18.53,17.04,17.16,299712,0
2014-09-22,17.15,18.27,16.63,18.08,446065,0
2014-09-23,17.82,18.28,17.61,17.9,125822,0
2014-09-24,18.08,18.46,17.92,18.33,70279,0
2014-09-25,18.16,18.31,17.53,17.88,112054,0
2014-09-26,17.95,19.34,17.636,19.24,178189,0
2014-09-29,19.15,19.65,18.76,19.63,174053,0
2014-09-30,19.87,19.87,18.75,18.93,180703,0
2014-10-01,18.8,19.98,18.56,19.68,226923,0
2014-10-02,19.62,20.478,19.34,20.39,175674,0
2014-10-03,19.99,20.25,19.227,19.6,223305,0
2014-10-06,19.59,20.493,18.98,19.35,162130,0
2014-10-07,19.79,19.823,18.55,18.6,88401,0
2014-10-08,18.6,19.14,17.7,19.06,170621,0
2014-10-09,18.96,19.162,18,18.19,84030,0
2014-10-10,18.05,18.2,17.01,17.41,209124,0
2014-10-13,17.4,17.81,16.93,17.33,82334,0
2014-10-14,17.47,18.58,16.912,17.66,132076,0
2014-10-15,17.47,18.64,17.21,18.53,90728,0
2014-10-16,18.1,20.32,17.81,19.95,294410,0
2014-10-17,20.07,20.185,19.14,19.5,62961,0
2014-10-20,19.42,19.97,18.9,19.21,139204,0
2014-10-21,19.32,19.84,19.01,19.81,102792,0
2014-10-22,20,20.42,19.705,20.04,216375,0
2014-10-23,20.28,21.45,20.05,21.09,320626,0
2014-10-24,20.7,21.23,20.26,21.17,121062,0
2014-10-27,20.815,21.95,20.179,21.87,114729,0
2014-10-28,21.99,22.4,21.02,22.08,126543,0
2014-10-29,22,22.27,21.31,21.95,164439,0
2014-10-30,21.94,22.4,21.87,22.15,101454,0
2014-10-31,21.9,22.05,20.34,20.77,278434,0
2014-11-03,20.62,21.08,20,20.44,146499,0
2014-11-04,20.09,20.3,19.45,19.94,131855,0
2014-11-05,19.968,20.133,19.07,19.69,125412,0
2014-11-06,19.73,20.38,19.5,20.21,122345,0
2014-11-07,20.09,20.47,19.62,20.19,143458,0
2014-11-10,19.84,20.442,19.83,20.29,159753,0
2014-11-11,20.3,22.12,20.09,21.4,242416,0
2014-11-12,21.17,21.4,20.83,21.3,72731,0
2014-11-13,21.36,21.63,20.66,20.85,106478,0
2014-11-14,20.75,21,19.9,20.17,120424,0
2014-11-17,20.07,20.41,19.93,20.14,99496,0
2014-11-18,19.91,20.8,19.91,20.55,91517,0
2014-11-19,20.58,21.18,20.1,21.08,76838,0
2014-11-20,20.92,21.75,20.9,21.63,77490,0
2014-11-21,21.99,22,21.08,21.27,109260,0
2014-11-24,21.1,22.25,21.1,22.17,168325,0
2014-11-25,22.18,22.25,21.37,21.8,97162,0
2014-11-26,21.87,22.47,21.81,22.23,178697,0
2014-11-28,22.25,22.5,22.01,22.03,75729,0
2014-12-01,22.05,22.08,20.983,21.01,161302,0
2014-12-02,21.11,21.56,20.46,20.95,61682,0
2014-12-03,21.02,21.215,20.51,20.89,146515,0
2014-12-04,20.75,21.2,20.52,21.04,91386,0
2014-12-05,21.04,22.18,21.03,21.28,180849,0
2014-12-08,21.39,22.01,21.01,21.51,141669,0
2014-12-09,21.09,22,21.01,21.92,185075,0
2014-12-10,21.9,21.95,20.56,20.91,188827,0
2014-12-11,21.08,21.67,20.09,20.19,219795,0
2014-12-12,20,20.33,19.33,19.77,175256,0
2014-12-15,19.97,20.314,18,18.41,265069,0
2014-12-16,18.32,19.46,18.153,18.77,188000,0
2014-12-17,18.85,20.3,18.74,20.24,138285,0
2014-12-18,20.66,21.21,20.37,21.18,145228,0
2014-12-19,21.13,21.98,21.051,21.48,387136,0
2014-12-22,21.37,21.62,20.5,21.36,143435,0
2014-12-23,21.38,21.43,19.27,20.16,339965,0
2014-12-24,20.18,21.17,20.18,20.92,68807,0
2014-12-26,21.1,21.739,20.68,21.48,81245,0
2014-12-29,21.59,21.65,20.83,21.59,110415,0
2014-12-30,20.57,21.8,20.57,21.4,79159,0
2014-12-31,21.42,22.1,21.42,21.76,88804,0
2015-01-02,21.96,22.96,21.5,22.63,169049,0
2015-01-05,22.62,24.03,22.13,23.91,223642,0
2015-01-06,23.85,24.6,23.34,24.24,206841,0
2015-01-07,24.37,27.18,24.35,25.74,406934,0
2015-01-08,26,26.25,24.758,25.75,228168,0
2015-01-09,25.61,26.94,25.48,26.14,192839,0
2015-01-12,26.51,27,24.65,25,212592,0
2015-01-13,25.15,25.42,22.55,23.15,335094,0
2015-01-14,23.09,23.47,22.6,23.2,237189,0
2015-01-15,23.3,23.44,22.125,23,256154,0
2015-01-16,23.05,24.03,23.05,23.57,210160,0
2015-01-20,23.65,23.97,22.64,23.09,198768,0
2015-01-21,22.25,23,21.501,22.55,233355,0
2015-01-22,22.52,22.98,21.59,22.72,191027,0
2015-01-23,22.49,23,22.28,22.41,114566,0
2015-01-26,22.46,22.87,22.33,22.76,223040,0
2015-01-27,22.58,23.7,22.58,23.2,133057,0
2015-01-28,23.8,24.45,22.17,22.9,150023,0
2015-01-29,23,23.29,22.303,23.08,102313,0
2015-01-30,22.86,23.6,22.41,22.86,200144,0
2015-02-02,22.83,22.85,22.198,22.77,260145,0
2015-02-03,22.77,23.15,22.31,22.7,182331,0
2015-02-04,22.5,22.734,21.57,22.32,121241,0
2015-02-05,22.46,23.91,22.44,23.81,145352,0
2015-02-06,23.82,24.92,23.73,24.12,113227,0
2015-02-09,24.24,24.73,24,24.41,101459,0
2015-02-10,24.41,24.826,23.95,24.73,105607,0
2015-02-11,24.73,25.76,24.73,24.85,62060,0
2015-02-12,25.01,25.8,24.74,25.76,84944,0
2015-02-13,26.48,26.55,25.7,26.06,240672,0
2015-02-17,26.5,26.65,26.21,26.42,136529,0
2015-02-18,26.47,27.02,26.11,27.02,76550,0
2015-02-19,26.97,27.32,26.37,27.07,172313,0
2015-02-20,27.11,27.35,26.21,27.05,92186,0
2015-02-23,27.08,27.85,26.86,27.39,150190,0
2015-02-24,27.53,27.53,26.65,27.14,136155,0
2015-02-25,27.17,27.98,26.65,27.4,150941,0
2015-02-26,27.5,27.5,26.31,26.76,89559,0
2015-02-27,26.66,26.76,24.53,24.98,156822,0
2015-03-02,25.24,25.24,23.92,24.61,183400,0
2015-03-03,24.62,26.03,24.61,25.96,114800,0
2015-03-04,25.81,26.86,25.33,26.74,128200,0
2015-03-05,27.11,27.98,26.9,27.67,186200,0
2015-03-06,27.57,28.38,27.17,27.55,198600,0
2015-03-09,27.71,27.88,27.17,27.53,64000,0
2015-03-10,27.25,27.76,26.75,27.43,81000,0
2015-03-11,27.57,28.18,27.05,27.68,130800,0
2015-03-12,27.87,28.24,27.07,28.17,148400,0
2015-03-13,27.06,28.08,26.18,27.19,182400,0
2015-03-16,27.33,28.08,27,27.98,167300,0
2015-03-17,27.36,27.97,27.06,27.58,103700,0
2015-03-18,27.56,27.89,26.53,27.32,108400,0
2015-03-19,27.32,27.88,26.67,27.08,146200,0
2015-03-20,27.11,28.2,27.11,28,332400,0
2015-03-23,27.97,29.83,27.75,28.27,288800,0
2015-03-24,28.24,29,27.19,27.46,180400,0
2015-03-25,27.51,28.07,25.25,25.38,181500,0
2015-03-26,25.15,26.49,24.12,25.54,200000,0
2015-03-27,25.69,26.47,25.51,25.89,133000,0
2015-03-30,26.25,26.44,25.47,25.8,139400,0
2015-03-31,25.57,26.19,25.57,25.78,90100,0
2015-04-01,25.46,25.98,24.58,25.92,148500,0
2015-04-02,26,26.24,24.5,25.6,161900,0
2015-04-06,25.46,25.92,24.71,25,146100,0
2015-04-07,25.23,27.33,25,25.77,162546,0
2015-04-08,25.79,26.88,25.15,26.58,95500,0
2015-04-09,26.87,26.93,25.43,25.92,90481,0
2015-04-10,26.15,26.92,26,26.36,61200,0
2015-04-13,26.5,26.94,26.09,26.68,64500,0
2015-04-14,26.86,27.32,26.49,27.13,74500,0
2015-04-15,27.35,27.73,26.8,27.45,109952,0
2015-04-16,27.65,27.65,25.43,26.81,232552,0
2015-04-17,26.51,26.7,25.07,25.55,161500,0
2015-04-20,25.78,27.74,25.38,27.29,158952,0
2015-04-21,26.75,26.75,25.5,26.13,265869,0
2015-04-22,26.19,26.43,25.5,25.81,117681,0
2015-04-23,25.62,25.95,24.5,25.87,215000,0
2015-04-24,25.79,26.38,25.59,26.16,129300,0
2015-04-27,26.2,26.57,24.8,25.16,290800,0
2015-04-28,25.06,25.86,24.61,25.47,152300,0
2015-04-29,25.25,26.59,24.9,25.74,125500,0
2015-04-30,25.59,25.75,23.76,23.98,172200,0
2015-05-01,23.94,24.57,23.37,23.76,169000,0
2015-05-04,23.75,24.74,23.51,23.76,123500,0
2015-05-05,23.87,23.87,22.73,22.82,120900,0
2015-05-06,23.02,23.34,22.5,23.08,119432,0
2015-05-07,22.93,23.66,22.81,23.17,102829,0
2015-05-08,23.4,24.18,22.7,23.77,143400,0
2015-05-11,23.65,24.24,22.91,23.48,135100,0
2015-05-12,23.26,23.66,22.89,23.26,60037,0
2015-05-13,23.31,23.49,22.52,22.95,120900,0
2015-05-14,23.1,23.14,21.62,22.01,219800,0
2015-05-15,22.07,22.14,21.48,22.01,134968,0
2015-05-18,21.85,23.32,21.84,23.15,146984,0
2015-05-19,23.11,23.33,22.09,22.7,184900,0
2015-05-20,22.55,23.2,22,22.93,112400,0
2015-05-21,23.05,23.05,22.38,22.83,108200,0
2015-05-22,22.85,23.43,22.59,22.99,84600,0
2015-05-26,22.76,23.079,22.33,22.93,107165,0
2015-05-27,23.05,23.59,22.6,23.55,69700,0
2015-05-28,23.56,24.84,23.224,24.2,137963,0
2015-05-29,24.06,25.4,23.99,24.92,198700,0
2015-06-01,25.22,25.22,24.07,25,205900,0
2015-06-02,25.25,25.25,24.45,24.74,126897,0
2015-06-03,24.59,24.99,24.31,24.71,105600,0
2015-06-04,24.48,24.62,23.89,24.44,56800,0
2015-06-05,24.36,24.94,23.92,24.81,172900,0
2015-06-08,24.91,25.21,24.4,24.64,114400,0
2015-06-09,24.69,24.87,24.11,24.54,111432,0
2015-06-10,24.84,25.38,24.475,25.065,132779,0
2015-06-11,25.39,25.446,25.01,25.28,81152,0
2015-06-12,25.27,25.27,24.69,24.74,78000,0
2015-06-15,24.66,25.29,24.26,25.23,125100,0
2015-06-16,25.08,25.45,24.86,24.96,164100,0
2015-06-17,25.16,25.5,24.98,25.47,65400,0
2015-06-18,25.5,26.34,25.43,25.92,111500,0
2015-06-19,25.99,26.31,25.31,25.45,208800,0
2015-06-22,25.76,26.5,25.39,26.42,103500,0
2015-06-23,26.18,26.72,25.02,25.44,117125,0
2015-06-24,25.83,25.83,24.37,24.6,114800,0
2015-06-25,24.5,24.71,23.4,23.74,102800,0
2015-06-26,23.72,23.92,22.77,23.13,551100,0
2015-06-29,22.77,23.04,22.04,22.09,124700,0
2015-06-30,22.55,22.95,22.02,22.5,91302,0
2015-07-01,22.89,22.89,21.18,21.68,117200,0
2015-07-02,21.6,21.64,21.05,21.25,119100,0
2015-07-06,21.12,21.49,20.9,21.39,119100,0
2015-07-07,21.38,21.48,20.6,21.41,96100,0
2015-07-08,21.11,21.11,19.54,19.83,208700,0
2015-07-09,20.03,20.47,19.9,19.96,99700,0
2015-07-10,20.13,21,19.7,20.77,168100,0
2015-07-13,20.92,21.42,20.92,21.2,65700,0
2015-07-14,21.1,22,21.1,21.75,147586,0
2015-07-15,21.85,22.4,21.22,21.55,197143,0
2015-07-16,21.76,21.97,21.43,21.5,156800,0
2015-07-17,21.52,21.69,21.19,21.57,91100,0
2015-07-20,21.93,21.93,21.13,21.39,102600,0
2015-07-21,21.3,21.62,20.66,21.41,119700,0
2015-07-22,20.98,21.91,20.83,21.57,61100,0
2015-07-23,21.57,22.15,21.27,21.57,67800,0
2015-07-24,21.39,21.66,20.33,20.35,118500,0
2015-07-27,20.02,20.9,19.58,20.68,98400,0
2015-07-28,20.82,21.39,20.49,21.08,114900,0
2015-07-29,20.99,21.49,20.27,20.71,70100,0
2015-07-30,20.53,21.72,20.4,21.68,142800,0
2015-07-31,21.81,23.89,21.63,22.84,292000,0
2015-08-03,22.8,22.97,21.84,22.23,80905,0
2015-08-04,22.1,22.99,22.03,22.87,127300,0
2015-08-05,23.06,23.64,22.55,22.9,79300,0
2015-08-06,22.9,23.21,21.29,21.57,108584,0
2015-08-07,21.5,22.19,20.38,22.02,153100,0
2015-08-10,22.15,22.96,21.81,22.47,102100,0
2015-08-11,20.83,21.19,19.49,20.76,216888,0
2015-08-12,20.19,21.15,19.83,21.07,135700,0
2015-08-13,21.16,21.47,20.56,20.81,60100,0
2015-08-14,20.75,21.7,20.08,21.11,132200,0
2015-08-17,20.96,22.88,20.83,22.5,152300,0
2015-08-18,22.41,22.7,21.57,21.86,119900,0
2015-08-19,21.71,22.25,21.42,21.68,77700,0
2015-08-20,21.5,21.61,20.62,20.63,158200,0
2015-08-21,19.97,21.2,19.51,20.29,153700,0
2015-08-24,19,20.55,18.54,19.52,294992,0
2015-08-25,19.79,20.66,19.55,19.6,210500,0
2015-08-26,20.28,20.3,18.45,19.2,133700,0
2015-08-27,19.27,19.95,19.16,19.68,99200,0
2015-08-28,19.46,20.41,19.44,20.34,116700,0
2015-08-31,20.13,20.53,19.4,19.59,105600,0
2015-09-01,19.12,19.91,19.1,19.26,113500,0
2015-09-02,19.58,19.99,19.08,19.93,73500,0
2015-09-03,20.06,20.21,18.6,18.68,129900,0
2015-09-04,18.42,18.81,18.25,18.51,94800,0
2015-09-08,18.92,19.09,18.54,18.87,106800,0
2015-09-09,19.07,19.1,18.43,18.56,164600,0
2015-09-10,18.43,19.25,18.3,19,148101,0
2015-09-11,18.83,19.2,18.41,19.03,110600,0
2015-09-14,19,19.07,18.56,18.83,96300,0
2015-09-15,18.8,18.89,18.39,18.75,146200,0
2015-09-16,18.75,18.84,18.31,18.5,132300,0
2015-09-17,18.38,19.06,18.32,18.76,214762,0
2015-09-18,18.49,18.82,18.33,18.67,276300,0
2015-09-21,18.71,18.79,16.65,17.23,141600,0
2015-09-22,17,17.17,16.54,17,124700,0
2015-09-23,16.97,17.04,16.54,16.76,161300,0
2015-09-24,16.53,16.59,15.647,16.33,155836,0
2015-09-25,16.44,16.47,14.6,14.8,533900,0
2015-09-28,13.33,15.25,13.33,14.69,754470,0
2015-09-29,15.01,15.34,14.03,14.53,337800,0
2015-09-30,14.65,16.69,14.65,16.59,376200,0
2015-10-01,16.87,17.18,15.85,16.92,235900,0
2015-10-02,16.81,19.12,16.51,19.12,410300,0
2015-10-05,19.03,19.75,18.17,18.75,303074,0
2015-10-06,18.59,18.97,17.04,17.97,213600,0
2015-10-07,17.97,18.77,17.49,18.34,172500,0
2015-10-08,18.14,18.58,17.3,18.15,187500,0
2015-10-09,18.5,19.04,18.25,18.75,157800,0
2015-10-12,18.87,19.07,17.93,18.14,135897,0
2015-10-13,18.12,19,17.74,17.77,104000,0
2015-10-14,17.91,18.64,17.68,18.18,110700,0
2015-10-15,18.11,19.48,18.11,19.38,150800,0
2015-10-16,19.56,19.67,18.54,19.05,98200,0
2015-10-19,18.95,19.71,18.26,18.95,92600,0
2015-10-20,18.98,19.224,18.07,18.29,77786,0
2015-10-21,18.5,18.99,17.73,18.58,134100,0
2015-10-22,18.63,18.79,17.81,18.1,109400,0
2015-10-23,18.43,19.12,18.11,18.84,136300,0
2015-10-26,18.8,20.4,18.51,20.26,229000,0
2015-10-27,20.26,22.83,20.26,21.57,512400,0
2015-10-28,21.55,22.43,20.69,22.05,200000,0
2015-10-29,22.07,22.74,21.57,21.73,85600,0
2015-10-30,21.7,22.07,19.93,20.01,259700,0
2015-11-02,20.25,21.68,20.23,21.11,205863,0
2015-11-03,21.06,21.72,20.75,21.29,115400,0
2015-11-04,21.4,21.62,21.08,21.37,132864,0
2015-11-05,21.18,22,20.83,21.73,89500,0
2015-11-06,21.8,22.6,20.98,22.24,111100,0
2015-11-09,22.05,22.76,21.46,21.68,211378,0
2015-11-10,21.57,22.11,20.84,21.34,80600,0
2015-11-11,21.52,21.57,20.26,20.33,103700,0
2015-11-12,20.31,20.64,19.61,19.7,105300,0
2015-11-13,19.62,20.73,19.47,20.27,79500,0
2015-11-16,20.15,20.53,19.3,20.53,76800,0
2015-11-17,20.6,20.99,19.76,20.26,70900,0
2015-11-18,20.38,22.25,20.38,22.16,234500,0
2015-11-19,22.2,22.37,21.44,21.96,78500,0
2015-11-20,22.19,22.72,21.88,22.36,122900,0
2015-11-23,22.22,22.75,22.09,22.51,99300,0
2015-11-24,22.26,22.89,22.13,22.64,64700,0
2015-11-25,22.72,23.32,22.53,22.94,101500,0
2015-11-27,22.89,23.82,22.75,23.63,59900,0
2015-11-30,23.63,23.87,22.2,22.85,114200,0
2015-12-01,22.92,22.92,20.68,21.18,243594,0
2015-12-02,21.07,21.561,19.72,19.96,206000,0
2015-12-03,19.82,19.95,19.02,19.4,117258,0
2015-12-04,19.88,20.71,18.9,20.69,120900,0
2015-12-07,20.4,20.87,20.04,20.28,143500,0
2015-12-08,19.94,20.95,19.94,20.75,75577,0
2015-12-09,20.63,20.92,20.25,20.5,153100,0
2015-12-10,20.4,20.95,20.25,20.71,89500,0
2015-12-11,20.15,20.91,19.83,19.95,78100,0
2015-12-14,20.29,20.29,19.6,19.91,68854,0
2015-12-15,20.13,20.87,20.1,20.49,89700,0
2015-12-16,20.78,21.02,20.41,21,129500,0
2015-12-17,21.02,21.4,20.57,20.68,130700,0
2015-12-18,20.62,20.98,20.45,20.59,243300,0
2015-12-21,20.85,21.35,20.52,21.22,107600,0
2015-12-22,21.38,21.65,20.495,20.73,97380,0
2015-12-23,20.95,21.45,20.74,21.12,53700,0
2015-12-24,21.1,21.71,21.1,21.43,212431,0
2015-12-28,21.23,22.24,21.22,22.1,93692,0
2015-12-29,22.27,22.49,21.918,22.31,99217,0
2015-12-30,22.23,22.42,21.89,22.03,63561,0
2015-12-31,21.85,22.66,21.65,22.54,143629,0
2016-01-04,22.09,22.5,21.26,21.97,115407,0
2016-01-05,22.4,23.98,22.17,23.31,358522,0
2016-01-06,22.88,23.125,21.4,21.67,155933,0
2016-01-07,21.33,22.99,20.94,21.87,208113,0
2016-01-08,21.99,22.5,20.2401,20.59,178112,0
2016-01-11,20.68,20.7563,16.76,17.6,457913,0
2016-01-12,18.08,18.38,16.2,17.21,185463,0
2016-01-13,17.22,17.46,15,15.01,183678,0
2016-01-14,15.1,16.2,14.5,16.01,175664,0
2016-01-15,15.48,15.89,14.82,15.84,142627,0
2016-01-19,16.26,16.26,15.06,15.4,124100,0
2016-01-20,14.95,16.82,14.56,16.75,200771,0
2016-01-21,16.75,17.51,16.2,16.93,97019,0
2016-01-22,17.3,17.87,17,17.57,138786,0
2016-01-25,10,10.43,9.15,10.04,5529618,0
2016-01-26,9.75,10.48,9.4,9.67,1104196,0
2016-01-27,9.52,9.77,9.38,9.49,518257,0
2016-01-28,9.42,9.565,8.5376,8.94,520982,0
2016-01-29,8.99,9.25,8.845,9.25,335982,0
2016-02-01,9.25,9.62,9.065,9.48,277310,0
2016-02-02,9.46,9.85,9.19,9.58,152393,0
2016-02-03,9.57,9.68,9.11,9.53,289030,0
2016-02-04,9.45,10.07,9.37,9.51,297935,0
2016-02-05,9.52,9.52,9.21,9.31,164995,0
2016-02-08,9.2,9.42,8.76,9.22,279367,0
2016-02-09,9.06,9.67,8.92,9.27,132179,0
2016-02-10,9.35,9.54,8.88,8.98,185994,0
2016-02-11,10.05,10.1,8.9,9.04,317788,0
2016-02-12,9.14,9.36,8.42,9.2,355064,0
2016-02-16,9.25,9.85,9.21,9.54,128202,0
2016-02-17,9.6,10.35,9.21,9.75,391454,0
2016-02-18,9.8,9.96,9.42,9.46,124407,0
2016-02-19,9.41,9.67,9.04,9.48,123503,0
2016-02-22,9.44,9.88,9.39,9.52,104995,0
2016-02-23,9.55,9.91,9.22,9.29,70510,0
2016-02-24,9.2,9.88,8.91,9.5,73338,0
2016-02-25,9.5,9.795,9.01,9.35,252033,0
2016-02-26,9.39,9.97,9.29,9.92,101117,0
2016-02-29,9.89,10.06,9.46,9.46,123556,0
2016-03-01,9.63,10.025,9.27,9.97,414707,0
2016-03-02,10,10.67,9.61,10.59,163964,0
2016-03-03,10.62,10.8,10,10.16,331068,0
2016-03-04,10.14,10.37,9.65,9.95,130398,0
2016-03-07,9.93,11.54,9.81,11.5,220819,0
2016-03-08,11.47,11.66,10.5,10.59,200752,0
2016-03-09,10.59,10.87,10,10.83,123808,0
2016-03-10,10.93,11.5,10.63,10.77,216166,0
2016-03-11,10.3,10.975,9.73,10.81,378553,0
2016-03-14,10.89,11.27,10.15,10.28,154648,0
2016-03-15,10.08,10.24,9.43,9.53,232972,0
2016-03-16,9.52,9.85,8.96,9.23,208362,0
2016-03-17,9.22,9.84,8.67,9.18,161730,0
2016-03-18,9.24,9.73,8.77,9.68,446505,0
2016-03-21,9.64,10.5,9.54,10.4,190196,0
2016-03-22,10.25,11.21,10.25,10.45,202676,0
2016-03-23,10.34,10.68,9.65,9.71,125618,0
2016-03-24,9.65,10.12,9.36,9.78,78483,0
2016-03-28,9.88,9.975,9.4,9.47,63609,0
2016-03-29,9.46,9.97,9.01,9.95,229179,0
2016-03-30,9.95,10.62,9.595,9.67,186051,0
2016-03-31,9.63,10.3,9.53,10.15,248327,0
2016-04-01,10.09,10.4,9.8101,10.22,109475,0
2016-04-04,10.2,10.89,10.01,10.7,131858,0
2016-04-05,10.53,11.1,10.41,10.48,96721,0
2016-04-06,10.51,11.3,10.48,11.2,124940,0
2016-04-07,11.14,11.28,10.63,10.85,130525,0
2016-04-08,11,11.125,10.3,10.53,90045,0
2016-04-11,10.6,10.66,10.17,10.31,76634,0
2016-04-12,10.52,10.87,10.16,10.74,86559,0
2016-04-13,10.87,11.19,10.58,11.1,136786,0
2016-04-14,11.13,11.65,10.815,11.41,143647,0
2016-04-15,11.39,11.64,11.18,11.51,59902,0
2016-04-18,11.66,12.14,11.34,11.51,117870,0
2016-04-19,11.69,11.74,11.1796,11.35,74833,0
2016-04-20,11.37,11.89,11.2,11.43,50644,0
2016-04-21,11.42,12.64,11.345,12.52,150712,0
2016-04-22,12.61,13.08,12.35,12.84,138103,0
2016-04-25,12.87,13.04,12.23,12.36,86332,0
2016-04-26,12.24,12.663,11.89,12.04,147454,0
2016-04-27,12.07,12.07,11.5,11.72,87230,0
2016-04-28,12.55,15.49,12.55,13.57,761671,0
2016-04-29,13.42,13.79,12.04,12.4,236146,0
2016-05-02,12.38,12.5,11.785,12.41,139542,0
2016-05-03,12.23,12.23,11.71,11.76,102987,0
2016-05-04,11.7,11.781,11.05,11.4,169018,0
2016-05-05,11.49,11.49,10.67,10.99,124538,0
2016-05-06,10.5,10.63,9.52,10.22,236385,0
2016-05-09,10.34,11.59,9.73,11.51,154965,0
2016-05-10,11.57,11.84,11.145,11.71,121493,0
2016-05-11,11.75,12.19,11.36,11.44,129070,0
2016-05-12,11.49,11.53,10.6,10.8,117064,0
2016-05-13,10.8,11.6,10.8,11.38,105334,0
2016-05-16,11.49,12.16,11.42,12.11,129277,0
2016-05-17,11.98,12.59,11.83,12,162131,0
2016-05-18,11.89,12.56,11.38,12.45,133568,0
2016-05-19,12.41,12.69,11.75,12.09,96620,0
2016-05-20,12.17,12.85,11.95,12.72,85855,0
2016-05-23,12.8,13.305,12.22,12.9,106690,0
2016-05-24,13.08,13.88,12.855,13.8,158261,0
2016-05-25,13.87,14.04,13.57,13.9,91930,0
2016-05-26,13.98,14,13.45,13.58,92548,0
2016-05-27,13.74,14.71,13.2901,14.62,115108,0
2016-05-31,14.76,15.35,14.65,14.81,127267,0
2016-06-01,14.64,14.9799,14.57,14.7799,133148,0
2016-06-02,14.78,15.09,14.58,14.87,204889,0
2016-06-03,14.7,14.7,13.82,13.95,162296,0
2016-06-06,14.05,14.05,13.45,13.51,234846,0
2016-06-07,13.37,13.44,12.02,12.41,390041,0
2016-06-08,12.42,12.64,12.26,12.27,272623,0
2016-06-09,12.16,12.36,11.71,11.85,187908,0
2016-06-10,11.66,12.12,11.1,11.81,159016,0
2016-06-13,11.68,12.13,11.58,11.78,226222,0
2016-06-14,11.71,12.21,11.33,12.19,219350,0
2016-06-15,12.19,12.79,12.055,12.45,136405,0
2016-06-16,12.38,12.8,12.1,12.76,121198,0
2016-06-17,12.79,12.79,12.2,12.25,194409,0
2016-06-20,12.42,13.23,12.2601,12.7,135689,0
2016-06-21,12.71,13.41,12.19,12.5,111345,0
2016-06-22,12.51,12.97,12,12.61,169208,0
2016-06-23,12.75,12.935,12.55,12.77,129697,0
2016-06-24,12,12.211,11.72,11.94,264616,0
2016-06-27,11.76,12.21,11.12,11.28,196721,0
2016-06-28,11.46,12.17,11.46,11.99,142351,0
2016-06-29,12.17,12.3992,11.875,12.21,102356,0
2016-06-30,12.27,12.39,11.79,12.31,114905,0
2016-07-01,12.35,12.99,12.35,12.76,188394,0
2016-07-05,12.67,12.88,12.42,12.75,159102,0
2016-07-06,12.72,13.24,12.63,12.82,171269,0
2016-07-07,12.91,13.13,12.53,12.86,160039,0
2016-07-08,12.86,13.27,12.77,13.01,126221,0
2016-07-11,13.12,13.165,12.88,12.9,167198,0
2016-07-12,12.93,13.17,12.61,12.94,160090,0
2016-07-13,13.03,13.08,12.52,12.63,136495,0
2016-07-14,12.84,12.85,12.21,12.24,260474,0
2016-07-15,12.37,12.55,12.2,12.5,129671,0
2016-07-18,12.49,12.61,12.36,12.48,114463,0
2016-07-19,12.45,12.77,12.001,12.01,69405,0
2016-07-20,12.05,12.39,11.97,12.27,106355,0
2016-07-21,12.38,12.71,12.2,12.26,80071,0
2016-07-22,12.32,12.3425,12.05,12.18,62592,0
2016-07-25,12.18,12.51,11.97,12.13,96232,0
2016-07-26,12.04,12.62,12.04,12.14,70291,0
2016-07-27,12.09,12.47,12.09,12.36,111180,0
2016-07-28,12.39,12.68,12.08,12.22,50460,0
2016-07-29,12.19,12.35,11.94,12.13,108205,0
2016-08-01,12.17,12.68,12.16,12.43,119181,0
2016-08-02,12.44,12.59,12.01,12.21,58168,0
2016-08-03,12.13,12.32,12.04,12.28,145964,0
2016-08-04,12.31,12.44,12.12,12.13,71431,0
2016-08-05,12.2,12.47,12.04,12.21,81192,0
2016-08-08,12.27,12.71,11.93,11.99,92300,0
2016-08-09,12.01,12.25,11.52,12,67560,0
2016-08-10,12.15,12.2,11.4801,11.55,75721,0
2016-08-11,11.6,11.86,11.3267,11.74,59004,0
2016-08-12,11.79,12.06,11.55,11.91,96891,0
2016-08-15,11.95,12.38,11.78,12.04,100105,0
2016-08-16,12.02,12.4,11.86,11.89,48473,0
2016-08-17,11.88,11.9,11.55,11.71,40690,0
2016-08-18,10.25,10.35,9.85,10.075,2116327,0
2016-08-19,10.03,10.24,9.9401,10.16,234640,0
2016-08-22,10.24,10.6499,10.2,10.48,350101,0
2016-08-23,10.59,10.95,10.53,10.73,204522,0
2016-08-24,11.05,11.19,10.3,10.36,230309,0
2016-08-25,10.47,10.75,10.3,10.47,261982,0
2016-08-26,10.48,10.795,10.31,10.37,413815,0
2016-08-29,10.4,10.6,10.25,10.49,233748,0
2016-08-30,10.45,10.85,10.37,10.84,331397,0
2016-08-31,10.79,11.5,9.96,9.99,491333,0
2016-09-01,9.95,10.26,9.88,10.26,167780,0
2016-09-02,10.31,10.38,10.07,10.17,106542,0
2016-09-06,10.24,10.42,10.07,10.23,120114,0
2016-09-07,10.28,10.6,10.26,10.55,154551,0
2016-09-08,10.54,10.87,10.36,10.83,144859,0
2016-09-09,10.66,10.87,10.33,10.35,125149,0
2016-09-12,10.32,11.01,10.32,10.95,197249,0
2016-09-13,10.84,10.96,10.52,10.81,154207,0
2016-09-14,10.9,11.11,10.81,10.91,118746,0
2016-09-15,10.93,11.132,10.81,10.97,107593,0
2016-09-16,10.94,11.33,10.84,11.3,390085,0
2016-09-19,11.31,11.96,11.2,11.62,215887,0
2016-09-20,11.75,11.96,11.59,11.61,218108,0
2016-09-21,11.68,11.9,11.35,11.87,102913,0
2016-09-22,12.58,12.58,11.9,12.12,198024,0
2016-09-23,12.34,12.56,12.04,12.05,102968,0
2016-09-26,12.02,12.16,11.77,11.79,76733,0
2016-09-27,11.93,12.18,11.71,12.14,101258,0
2016-09-28,12.14,12.239,11.71,11.94,74987,0
2016-09-29,11.97,11.97,11.22,11.24,157737,0
2016-09-30,11.29,11.71,11.2,11.4,333316,0
2016-10-03,11.42,11.81,11.26,11.66,90014,0
2016-10-04,11.65,11.874,11.429,11.47,68996,0
2016-10-05,11.56,12.1,11.47,11.91,84988,0
2016-10-06,11.79,11.91,11.2,11.26,108479,0
2016-10-07,11.31,11.59,11.22,11.34,48358,0
2016-10-10,11.42,12.07,11.42,12,128160,0
2016-10-11,11.81,11.89,10.4,10.42,304848,0
2016-10-12,10.38,10.61,10.02,10.13,173492,0
2016-10-13,10,10.29,10,10.09,77578,0
2016-10-14,10.19,10.3099,9.89,9.95,130574,0
2016-10-17,9.98,10.1,9.82,10,88852,0
2016-10-18,10.16,10.17,9.84,9.87,95776,0
2016-10-19,9.9,9.9,9.75,9.84,94087,0
2016-10-20,9.82,10.31,9.82,10.16,127082,0
2016-10-21,10.09,10.17,9.84,9.86,104405,0
2016-10-24,9.96,10.06,9.73,9.74,84343,0
2016-10-25,9.76,9.8,9.57,9.75,96368,0
2016-10-26,9.72,10.21,9.5856,9.69,159874,0
2016-10-27,9.83,10,9.4,9.42,105630,0
2016-10-28,9.35,9.53,9.02,9.39,175351,0
2016-10-31,9.37,9.52,9.04,9.07,174985,0
2016-11-01,9.06,9.24,8.9,8.97,149948,0
2016-11-02,9.49,9.49,8.07,8.71,232676,0
2016-11-03,8.78,8.81,8.3073,8.35,165717,0
2016-11-04,8.35,8.83,8.28,8.6,142700,0
2016-11-07,8.83,9.18,8.77,9.06,161507,0
2016-11-08,9,9.39,8.88,9.06,172494,0
2016-11-09,9.6,9.96,9.26,9.72,493676,0
2016-11-10,9.95,10.17,9.3,10.04,312264,0
2016-11-11,10,10.48,9.99,10.18,205580,0
2016-11-14,10.32,10.42,9.8949,10.05,246453,0
2016-11-15,9.98,9.98,9.57,9.74,213124,0
2016-11-16,9.68,10.06,9.6,9.69,137917,0
2016-11-17,9.74,9.93,9.625,9.7,161691,0
2016-11-18,9.77,10.15,9.68,9.71,174128,0
2016-11-21,9.7,9.76,9.47,9.54,189822,0
2016-11-22,9.6,9.71,9.16,9.25,185324,0
2016-11-23,9.08,9.72,8.725,9.67,117620,0
2016-11-25,9.77,9.77,9.32,9.59,35713,0
2016-11-28,9.61,9.61,9.21,9.24,100295,0
2016-11-29,9.18,9.38,8.77,8.86,205555,0
2016-11-30,8.88,9.05,8.46,8.49,190572,0
2016-12-01,8.56,8.73,8.19,8.22,143162,0
2016-12-02,8.2,8.73,8.2,8.48,103229,0
2016-12-05,8.51,8.6,8.165,8.27,182073,0
2016-12-06,8.3,8.52,8.16,8.48,114893,0
2016-12-07,8.34,8.49,7.9201,8.15,134495,0
2016-12-08,8.08,8.08,7.44,7.64,238800,0
2016-12-09,7.45,8.125,7.44,7.93,185551,0
2016-12-12,7.88,7.93,7.58,7.64,104034,0
2016-12-13,7.72,7.92,7.67,7.85,122590,0
2016-12-14,7.86,7.94,7.68,7.75,95059,0
2016-12-15,7.72,7.9,7.62,7.87,109923,0
2016-12-16,7.87,8.06,7.71,7.73,234807,0
2016-12-19,7.75,8,7.75,7.79,141018,0
2016-12-20,8.09,8.09,7.85,7.99,158587,0
2016-12-21,8.02,8.09,7.58,7.65,133442,0
2016-12-22,7.62,7.62,7.42,7.44,121005,0
2016-12-23,7.5,7.96,7.5,7.94,96596,0
2016-12-27,8.09,8.14,7.76,7.79,151132,0
2016-12-28,7.78,7.85,7.47,7.61,117649,0
2016-12-29,7.62,7.7,7.45,7.63,175372,0
2016-12-30,7.6,7.75,7.5,7.71,214588,0
2017-01-03,7.74,7.88,7.55,7.66,156940,0
2017-01-04,7.7,8.36,7.7,8.31,180925,0
2017-01-05,8.29,8.39,8.05,8.29,174487,0
2017-01-06,8.27,8.74,8.17,8.68,207267,0
2017-01-09,8.75,8.82,8.35,8.7,162730,0
2017-01-10,8.75,8.815,8.62,8.75,111466,0
2017-01-11,8.74,8.88,8.1,8.15,172833,0
2017-01-12,8.09,8.22,7.95,8.02,150774,0
2017-01-13,8.04,8.2446,7.96,8.04,99540,0
2017-01-17,7.97,7.97,7.56,7.63,126183,0
2017-01-18,7.67,7.75,7.55,7.74,117038,0
2017-01-19,7.72,7.74,7.56,7.69,109473,0
2017-01-20,7.7,7.8,7.63,7.76,120987,0
2017-01-23,7.75,7.87,7.62,7.66,108019,0
2017-01-24,7.69,7.81,7.41,7.78,137177,0
2017-01-25,7.91,7.99,7.82,7.95,121626,0
2017-01-26,7.95,7.98,7.6,7.72,116619,0
2017-01-27,7.71,8.06,7.71,8.02,110003,0
2017-01-30,8.02,8.06,7.62,7.78,117625,0
2017-01-31,7.83,8.32,7.63,8.26,140067,0
2017-02-01,8.27,8.33,7.99,8.09,64954,0
2017-02-02,8.07,8.215,7.87,7.99,71331,0
2017-02-03,8.09,8.23,7.86,8.2,82716,0
2017-02-06,8.17,8.295,8.0832,8.18,60600,0
2017-02-07,8.2,8.2,7.93,7.94,103030,0
2017-02-08,7.94,8.05,7.77,7.98,87231,0
2017-02-09,7.99,8.43,7.98,8.31,83951,0
2017-02-10,8.32,8.46,8.24,8.27,65188,0
2017-02-13,8.35,8.42,8.28,8.38,65894,0
2017-02-14,8.42,8.7,8.41,8.6,83665,0
2017-02-15,8.6,9.14,8.6,9.08,193982,0
2017-02-16,9.07,9.1416,8.48,8.68,155764,0
2017-02-17,8.66,8.849,8.4,8.73,131346,0
2017-02-21,8.82,9.03,8.745,8.91,131563,0
2017-02-22,8.87,9.03,8.61,8.86,235468,0
2017-02-23,8.9,9.25,8.85,8.96,238557,0
2017-02-24,8.95,9.2562,8.95,9.13,302470,0
2017-02-27,8.93,10.4,8.93,10.25,569197,0
2017-02-28,10.27,10.44,9.96,10.16,233775,0
2017-03-01,10.25,10.61,10.08,10.46,329193,0
2017-03-02,10.43,10.8899,10.43,10.52,268804,0
2017-03-03,9.68,10.51,9.66,9.72,299608,0
2017-03-06,9.72,9.72,8.94,8.98,262569,0
2017-03-07,8.85,9.43,8.77,8.8,250965,0
2017-03-08,8.84,9.48,8.84,9.14,238742,0
2017-03-09,9.2,10.19,9.2,9.24,395010,0
2017-03-10,9.33,9.97,8.72,9.4,405457,0
2017-03-13,9.28,9.65,9.22,9.64,165499,0
2017-03-14,9.57,9.57,9.27,9.4,193310,0
2017-03-15,9.45,10.36,9.27,10.28,249660,0
2017-03-16,10.25,10.31,9.99,10.23,142493,0
2017-03-17,10.16,10.42,9.94,10.01,176748,0
2017-03-20,10,10,9.62,9.7,157230,0
2017-03-21,9.76,9.85,9.35,9.36,158812,0
2017-03-22,9.37,9.5,9.16,9.42,132711,0
2017-03-23,9.3,9.54,9.12,9.17,226981,0
2017-03-24,9.2,9.39,9.07,9.2,235776,0
2017-03-27,9.1,9.54,9.1,9.49,95756,0
2017-03-28,9.48,9.48,9.18,9.22,142241,0
2017-03-29,9.23,9.53,9.23,9.29,112174,0
2017-03-30,9.3,9.43,9.1,9.32,118456,0
2017-03-31,9.34,9.38,9.13,9.21,101368,0
2017-04-03,9.16,9.46,8.955,9.24,258934,0
2017-04-04,9.12,9.16,8.681,8.96,215590,0
2017-04-05,9.05,9.23,8.5,8.58,342790,0
2017-04-06,8.75,8.99,8.6,8.86,186013,0
2017-04-07,8.81,8.89,8.53,8.76,331979,0
2017-04-10,5,6.23,4.9417,5.55,3718045,0
2017-04-11,5.37,5.3781,4.91,4.95,1970644,0
2017-04-12,4.9,4.9,4.68,4.72,846135,0
2017-04-13,4.75,4.93,4.72,4.84,583456,0
2017-04-17,3.86,4.1,3.76,4.01,2355292,0
2017-04-18,3.94,3.955,3.8,3.86,556589,0
2017-04-19,3.85,3.95,3.72,3.755,950486,0
2017-04-20,3.79,3.98,3.7,3.8,424828,0
2017-04-21,3.78,3.8388,3.7,3.73,342885,0
2017-04-24,3.78,3.94,3.63,3.77,266615,0
2017-04-25,3.75,3.94,3.75,3.91,575788,0
2017-04-26,3.89,4.24,3.87,4.17,803431,0
2017-04-27,4.16,4.16,3.87,4,428323,0
2017-04-28,3.99,4.05,3.87,3.94,259157,0
2017-05-01,3.94,4.01,3.88,3.9,189044,0
2017-05-02,3.92,3.97,3.82,3.94,241168,0
2017-05-03,3.91,3.92,3.54,3.59,335465,0
2017-05-04,3.61,3.67,3.52,3.56,184417,0
2017-05-05,3.57,3.64,3.4,3.61,357034,0
2017-05-08,3.25,3.83,3.25,3.69,454478,0
2017-05-09,3.62,3.77,3.59,3.77,328173,0
2017-05-10,3.73,3.86,3.64,3.79,326395,0
2017-05-11,3.77,3.77,3.54,3.67,294803,0
2017-05-12,3.54,3.54,3.45,3.49,1074073,0
2017-05-15,3.5,3.57,3.47,3.5,477856,0
2017-05-16,3.5,3.72,3.46,3.68,2801361,0
2017-05-17,3.63,3.82,3.54,3.6,420248,0
2017-05-18,3.61,3.63,3.5001,3.61,211888,0
2017-05-19,3.67,3.72,3.59,3.62,585873,0
2017-05-22,3.64,3.67,3.535,3.66,244775,0
2017-05-23,3.64,3.68,3.54,3.62,176258,0
2017-05-24,3.75,3.79,3.57,3.66,270159,0
2017-05-25,3.7,3.7,3.31,3.52,1727859,0
2017-05-26,3.57,3.73,3.52,3.68,366657,0
2017-05-30,3.71,3.71,3.4,3.41,207097,0
2017-05-31,3.44,3.45,3.25,3.26,324906,0
2017-06-01,3.25,3.38,3.2,3.3,250416,0
2017-06-02,3.32,3.55,3.27,3.49,290335,0
2017-06-05,3.5,3.52,3.32,3.44,615300,0
2017-06-06,3.42,3.465,3.22,3.34,251461,0
2017-06-07,3.35,3.4,3.14,3.21,333288,0
2017-06-08,3.31,3.7,3.26,3.56,467498,0
2017-06-09,3.57,3.69,3.5,3.62,236540,0
2017-06-12,3.6,3.7375,3.55,3.61,279971,0
2017-06-13,3.63,3.67,3.5701,3.66,160827,0
2017-06-14,3.66,3.725,3.59,3.7,149945,0
2017-06-15,3.65,3.76,3.545,3.59,234594,0
2017-06-16,3.55,3.64,3.445,3.61,294941,0
2017-06-19,3.59,3.76,3.51,3.72,159241,0
2017-06-20,3.72,3.9,3.65,3.76,223852,0
2017-06-21,3.69,3.85,3.69,3.76,367018,0
2017-06-22,3.79,3.89,3.7,3.84,525627,0
2017-06-23,3.81,3.82,3.645,3.68,2332310,0
2017-06-26,3.73,3.84,3.56,3.58,461719,0
2017-06-27,3.58,3.63,3.34,3.4,247688,0
2017-06-28,3.45,3.6,3.37,3.47,195950,0
2017-06-29,3.46,3.55,3.39,3.5,228591,0
2017-06-30,3.52,3.549,3.32,3.33,365512,0
2017-07-03,3.33,3.5,3.33,3.48,91630,0
2017-07-05,3.5,3.63,3.38,3.54,230496,0
2017-07-06,3.55,3.59,3.44,3.46,86149,0
2017-07-07,3.48,3.56,3.41,3.42,113514,0
2017-07-10,3.45,3.47,3.17,3.25,222421,0
2017-07-11,3.2,3.49,3.1767,3.36,267375,0
2017-07-12,3.43,3.43,3.195,3.35,199899,0
2017-07-13,3.37,3.49,3.26,3.39,206792,0
2017-07-14,3.41,3.57,3.34,3.55,209935,0
2017-07-17,3.51,3.63,3.475,3.5,108589,0
2017-07-18,3.49,3.65,3.43,3.63,134380,0
2017-07-19,3.64,3.7,3.4338,3.65,91894,0
2017-07-20,3.66,3.75,3.61,3.63,80672,0
2017-07-21,3.63,3.687,3.52,3.57,65348,0
2017-07-24,3.54,3.68,3.5,3.66,72556,0
2017-07-25,3.65,3.7,3.591,3.62,94919,0
2017-07-26,3.64,3.68,3.54,3.58,233940,0
2017-07-27,3.63,3.69,3.3,3.32,250539,0
2017-07-28,3.32,3.4,3.26,3.39,93146,0
2017-07-31,3.37,3.3862,3.13,3.24,171749,0
2017-08-01,3.25,3.27,2.94,3.04,368783,0
2017-08-02,3,3.15,2.91,3.08,198421,0
2017-08-03,3.22,3.847,3.13,3.73,516037,0
2017-08-04,3.7408,3.88,3.431,3.86,427972,0
2017-08-07,3.83,3.93,3.57,3.91,241192,0
2017-08-08,3.89,4.22,3.8708,4.09,582471,0
2017-08-09,4.03,4.12,3.57,3.75,292152,0
2017-08-10,3.74,3.84,3.5756,3.65,151307,0
2017-08-11,3.65,3.91,3.6,3.88,136037,0
2017-08-14,3.91,4.099,3.91,4.03,221918,0
2017-08-15,4.02,4.07,3.94,3.99,105963,0
2017-08-16,4,4.35,3.9772,4.16,316150,0
2017-08-17,4.19,4.4,4.19,4.31,238521,0
2017-08-18,4.32,4.416,4.1,4.25,182495,0
2017-08-21,4.21,4.28,4.11,4.27,148612,0
2017-08-22,4.28,4.34,4.091,4.26,140414,0
2017-08-23,4.26,4.35,4.18,4.3,134483,0
2017-08-24,4.32,4.4,4.31,4.38,88610,0
2017-08-25,4.4,4.44,4.27,4.29,125013,0
2017-08-28,4.36,4.69,4.36,4.58,242150,0
2017-08-29,4.47,4.62,4.47,4.56,103932,0
2017-08-30,4.47,4.89,4,4.87,250119,0
2017-08-31,4.85,5.05,4.73,4.97,347258,0
2017-09-01,4.94,5.04,4.8,4.88,125093,0
2017-09-05,4.91,4.91,4.5,4.62,175589,0
2017-09-06,4.68,4.69,4.51,4.6,100252,0
2017-09-07,4.57,4.67,4.52,4.6,71323,0
2017-09-08,4.54,4.69,4.35,4.49,150693,0
2017-09-11,4.54,4.65,4.4189,4.55,106385,0
2017-09-12,4.55,4.6,4.3701,4.51,93229,0
2017-09-13,4.51,4.78,4.45,4.59,354816,0
2017-09-14,4.58,4.69,4.46,4.54,75334,0
2017-09-15,4.5,4.63,4.485,4.59,239680,0
2017-09-18,4.57,4.95,4.565,4.63,191678,0
2017-09-19,4.63,4.73,4.35,4.6,128480,0
2017-09-20,4.55,4.7,4.481,4.59,141388,0
2017-09-21,4.59,4.59,4.35,4.41,153809,0
2017-09-22,4.37,4.52,4.345,4.47,140920,0
2017-09-25,4.42,4.625,4.42,4.58,206658,0
2017-09-26,4.56,4.63,4.5,4.55,59500,0
2017-09-27,4.56,4.7,4.5,4.52,89871,0
2017-09-28,4.52,4.6,4.5,4.55,108376,0
2017-09-29,4.53,4.65,4.5,4.5,77543,0
2017-10-02,4.5,4.6,4.18,4.24,235517,0
2017-10-03,4.16,4.48,4.16,4.36,167974,0
2017-10-04,4.3,4.45,4.27,4.34,109734,0
2017-10-05,4.31,4.55,4.31,4.45,168912,0
2017-10-06,4.42,4.5,4.14,4.36,208629,0
2017-10-09,4.33,4.56,4.2295,4.46,158050,0
2017-10-10,4.43,4.47,4.06,4.24,229948,0
2017-10-11,4.21,4.59,4.09,4.43,185697,0
2017-10-12,4.36,4.52,4.24,4.41,114902,0
2017-10-13,4.41,4.455,4.18,4.29,187255,0
2017-10-16,4.33,4.34,3.9572,3.98,154922,0
2017-10-17,4.02,4.13,3.76,3.8,146702,0
2017-10-18,3.84,3.98,3.74,3.77,112203,0
2017-10-19,3.75,3.915,3.74,3.77,159318,0
2017-10-20,3.8,3.85,3.66,3.76,104775,0
2017-10-23,3.76,3.83,3.6802,3.78,118416,0
2017-10-24,3.77,3.95,3.765,3.92,100827,0
2017-10-25,3.89,3.89,3.511,3.7,187416,0
2017-10-26,3.69,3.765,3.5129,3.54,71231,0
2017-10-27,3.58,3.77,3.47,3.76,116575,0
2017-10-30,3.92,3.92,3.71,3.79,173760,0
2017-10-31,3.78,4.06,3.78,4.03,131402,0
2017-11-01,4.03,4.2,3.95,4.19,161955,0
2017-11-02,4.12,4.49,3.83,4.38,210366,0
2017-11-03,4.08,4.58,3.5,4.51,172106,0
2017-11-06,4.44,5,4.44,4.93,182778,0
2017-11-07,4.95,4.95,4.79,4.88,197626,0
2017-11-08,4.88,4.9,4.45,4.49,83430,0
2017-11-09,4.44,4.8,4.14,4.73,143293,0
2017-11-10,4.65,4.96,4.64,4.86,191798,0
