Date,Open,High,Low,Close,Volume,OpenInt
2013-11-22,14,15.88,13.58,15.4,2365000,0
2013-11-25,15.09,15.95,14.51,15.88,126387,0
2013-11-26,15.25,16.72,15.25,15.89,17400,0
2013-11-27,15.51,15.89,14.51,15.46,52257,0
2013-11-29,15.98,15.98,15.37,15.869,2469,0
2013-12-02,15.7,15.75,15.2,15.75,10676,0
2013-12-03,15.64,15.7,15.31,15.36,15600,0
2013-12-04,15.4,16,15.4,15.45,64900,0
2013-12-05,19.5,19.5,15.6,18.03,44400,0
2013-12-06,17.99,18.17,17.25,17.65,36500,0
2013-12-09,18.38,18.38,17.65,18.1,21800,0
2013-12-10,18.2,18.2,17.06,18.2,15500,0
2013-12-11,18.07,19.03,17.99,18.89,26830,0
2013-12-12,18.84,18.95,17.25,17.94,37500,0
2013-12-13,18.1,18.79,17.08,17.7,81500,0
2013-12-16,17.98,18.1,16.86,17.44,82300,0
2013-12-17,17.79,18.89,17.24,18.34,151900,0
2013-12-18,19,20.06,18,19.9,84127,0
2013-12-19,20.05,20.05,18.5,18.59,44965,0
2013-12-20,18.11,19.63,18,19.63,877200,0
2013-12-23,19.76,19.76,19.06,19.38,16600,0
2013-12-24,19.41,19.46,18.4,19.24,7110,0
2013-12-26,19.55,19.55,18.57,19.02,25000,0
2013-12-27,19.11,19.245,18.19,18.36,31953,0
2013-12-30,18.41,19.24,18.01,18.99,20200,0
2013-12-31,19.11,19.49,19.06,19.38,15300,0
2014-01-02,19.39,19.49,18.45,18.92,21057,0
2014-01-03,18.93,19.885,18.45,19.5,41439,0
2014-01-06,19.4,19.82,18.95,18.96,10175,0
2014-01-07,19.01,19.91,17.59,18.2,40900,0
2014-01-08,18.12,18.2,17.25,18.2,17500,0
2014-01-09,18.21,19.42,18.21,18.73,20000,0
2014-01-10,18.79,22,18.5,18.89,51298,0
2014-01-13,18.89,19.76,18.5,18.52,55400,0
2014-01-14,18.7,19.358,18.3,19.33,50770,0
2014-01-15,18.82,21,18.51,19.34,71300,0
2014-01-16,19.17,20.43,18.92,20.05,101300,0
2014-01-17,20.01,20.39,19.11,19.58,50400,0
2014-01-21,19.85,21.02,19.3,21,17065,0
2014-01-22,20.95,21.94,20.57,21.78,39777,0
2014-01-23,21.8,22.89,21.26,21.53,52300,0
2014-01-24,21.74,21.98,20.25,21.06,38000,0
2014-01-27,20.31,22.17,20.01,20.84,46000,0
2014-01-28,20.81,21.53,19.44,21.16,62900,0
2014-01-29,20.88,21.1,19.97,20.2,29487,0
2014-01-30,21.33,21.33,19.53,20.58,19972,0
2014-01-31,20.17,21.69,19.55,21.18,72300,0
2014-02-03,21.04,21.19,20.5,20.62,36705,0
2014-02-04,20.378,22.71,20.378,21.86,62365,0
2014-02-05,21.4,22.99,20.785,21.68,151749,0
2014-02-06,21.57,22.41,20.89,22.13,91032,0
2014-02-07,22.3,23,21.94,22.46,63649,0
2014-02-10,22.64,23.34,22.015,23.08,48493,0
2014-02-11,22.3,25.05,22.3,23.99,63227,0
2014-02-12,24.717,24.717,23.28,23.68,13305,0
2014-02-13,23.99,24,23.38,23.99,28633,0
2014-02-14,24.45,24.45,23.3,23.39,46949,0
2014-02-18,23.86,24,23.36,23.99,69039,0
2014-02-19,23.93,24,23.6,23.71,131828,0
2014-02-20,23.46,24,23.46,23.99,47914,0
2014-02-21,23.77,24,22.6,22.74,54490,0
2014-02-24,23.18,23.18,22.36,22.82,30832,0
2014-02-25,22.92,24.1,22.87,23.07,17970,0
2014-02-26,23.11,23.25,22.78,23.1,5188,0
2014-02-27,23.15,23.685,22.85,23.4,25177,0
2014-02-28,23.47,23.61,22,22.25,29348,0
2014-03-03,22.54,23.7,22,22.99,13507,0
2014-03-04,23.7,23.7,21.22,23,154647,0
2014-03-05,23.97,24.12,22.965,23.07,85180,0
2014-03-06,23.21,25.38,22.28,23.75,356453,0
2014-03-07,23.32,25.16,23.04,24.42,404111,0
2014-03-10,24.25,25.198,23.04,24.19,58207,0
2014-03-11,24.25,25.146,22.62,24,57225,0
2014-03-12,25.22,25.22,23.35,24.36,18934,0
2014-03-13,23.34,25.168,23.34,24.27,17547,0
2014-03-14,23.38,25.108,23.38,23.51,28028,0
2014-03-17,23.93,23.99,22.35,22.88,63402,0
2014-03-18,22.93,23.11,22.59,23.02,45349,0
2014-03-19,22.9,23,21.2,22.45,58241,0
2014-03-20,22.5,22.904,21.4,21.65,29439,0
2014-03-21,21.99,22.446,19.81,20.3,39480,0
2014-03-24,21.19,21.94,19.45,19.77,70355,0
2014-03-25,20.44,20.44,19.7,20.05,59291,0
2014-03-26,20.24,20.24,19.2,19.65,37100,0
2014-03-27,19.41,20,18.61,18.81,66745,0
2014-03-28,18.9,20.39,18.32,19.92,80804,0
2014-03-31,19.95,20.79,18.96,20.07,44486,0
2014-04-01,20,21.21,20,20.89,81051,0
2014-04-02,21.25,21.25,20.45,20.76,43671,0
2014-04-03,20.86,20.86,19.65,19.71,88241,0
2014-04-04,20.2,20.2,19.55,19.57,57073,0
2014-04-07,19.54,19.54,19,19.31,34140,0
2014-04-08,19.25,20.3,18.63,19.06,38086,0
2014-04-09,19.2,20,18.49,18.77,21762,0
2014-04-10,18.81,19,17.5,18.42,28392,0
2014-04-11,18.21,18.65,17.6,17.94,46277,0
2014-04-14,18.19,18.5,16.11,17.03,58800,0
2014-04-15,17.111,17.39,16.735,16.95,25869,0
2014-04-16,16.9,18.02,16.9,17.87,61138,0
2014-04-17,17.76,18.05,17.76,17.98,67447,0
2014-04-21,18.01,18.01,17.8,18.01,19159,0
2014-04-22,17.9,18.3,17.9,18.07,50589,0
2014-04-23,18.45,18.49,17.74,17.85,83140,0
2014-04-24,18.03,18.3,17.45,17.71,129396,0
2014-04-25,17.7,18.419,17.64,17.77,47347,0
2014-04-28,17.89,17.89,16.22,17.07,134149,0
2014-04-29,17.22,18,17.17,18,57964,0
2014-04-30,17.9,18,17.7,17.9,47598,0
2014-05-01,17.79,17.97,17.6,17.89,31587,0
2014-05-02,17.9,18.25,17.53,18.01,60050,0
2014-05-05,18.21,19.7,18.21,19.41,35142,0
2014-05-06,19.49,19.49,18,18.58,92526,0
2014-05-07,18.67,19.2,18.26,18.86,41450,0
2014-05-08,18.81,19.02,18.09,18.7,28862,0
2014-05-09,19.12,19.98,18.38,19.35,18014,0
2014-05-12,19.18,20,19.18,19.99,34408,0
2014-05-13,19.972,20,18.684,19.63,89557,0
2014-05-14,19.938,19.938,18.8,19.17,41743,0
2014-05-15,19.15,19.5,18.67,18.95,54334,0
2014-05-16,18.95,19.034,18,18.24,30347,0
2014-05-19,18.25,18.53,17.34,17.42,29267,0
2014-05-20,17.29,18.31,16.49,16.97,50379,0
2014-05-21,17.1,18.14,17.06,17.71,34981,0
2014-05-22,18.23,18.5,17.56,17.65,23238,0
2014-05-23,17.63,17.63,16.79,17.11,37737,0
2014-05-27,17.936,17.936,17.135,17.38,27824,0
2014-05-28,17.504,17.504,16.85,17.11,21252,0
2014-05-29,17.26,18.22,17.02,17.81,31189,0
2014-05-30,17.87,17.9,17.23,17.38,107465,0
2014-06-02,17.24,17.34,16.12,16.78,29526,0
2014-06-03,17.15,17.15,16.68,16.84,47962,0
2014-06-04,16.82,17,16,16.69,103684,0
2014-06-05,16.68,17.01,16.14,16.63,19752,0
2014-06-06,16.57,17.08,16.31,16.94,31447,0
2014-06-09,16.52,17.41,16.5,17,38294,0
2014-06-10,16.91,17.19,16.39,17.01,38200,0
2014-06-11,16.87,17.27,16.66,17.01,32144,0
2014-06-12,17,17,16.65,16.86,26150,0
2014-06-13,16.9,18.34,16.45,17.49,171351,0
2014-06-16,17.39,18.442,17.015,18.2,66720,0
2014-06-17,18.218,18.35,17.264,18.35,49949,0
2014-06-18,17.6,18.2,17.6,18.09,48026,0
2014-06-19,18.1,18.1,17.6,17.81,36644,0
2014-06-20,17.75,18.15,17.21,17.94,73981,0
2014-06-23,18.18,18.18,17.43,17.84,44716,0
2014-06-24,17.82,17.85,17.54,17.83,89657,0
2014-06-25,17.66,18.2,17.5,18.1,75966,0
2014-06-26,18.05,18.1,17,17.28,119309,0
2014-06-27,16.78,17.27,16.28,16.8,932022,0
2014-06-30,16.84,18.693,16.33,16.83,158343,0
2014-07-01,16.82,17.76,16.1,17.33,98044,0
2014-07-02,17.26,18.09,17.01,17.86,112300,0
2014-07-03,18.04,18.04,17.44,17.73,61022,0
2014-07-07,17.71,17.71,16.124,16.4,38930,0
2014-07-08,16.32,17.77,16.08,16.68,58051,0
2014-07-09,16.7,17.62,16.31,16.715,46850,0
2014-07-10,16.51,17.29,16.235,16.99,69239,0
2014-07-11,16.92,17.65,16.89,17.075,64600,0
2014-07-14,17.2,17.36,16.52,17.02,44441,0
2014-07-15,17,17.48,16.42,16.85,65220,0
2014-07-16,16.9,17.23,16.38,16.55,96727,0
2014-07-17,16.49,16.93,16.28,16.51,72089,0
2014-07-18,16.32,16.93,16.02,16.6,49610,0
2014-07-21,16.48,16.65,15.91,16.52,60051,0
2014-07-22,16.54,16.81,15.685,15.9,129478,0
2014-07-23,16.01,16.16,15.51,15.71,35580,0
2014-07-24,15.96,16.21,15.57,16.11,53078,0
2014-07-25,15.92,16.21,15.19,16.06,57159,0
2014-07-28,16.21,16.26,15.9,16,103495,0
2014-07-29,16.452,16.452,15.68,15.94,72031,0
2014-07-30,16.14,16.366,15.66,16.24,163978,0
2014-07-31,16.05,16.494,15.73,15.9,133450,0
2014-08-01,15.98,16.56,15.74,16.47,103433,0
2014-08-04,16.47,17.25,16.05,16.95,119632,0
2014-08-05,16.49,17.43,15,15.15,154726,0
2014-08-06,15.09,15.612,14.02,14.11,48775,0
2014-08-07,14.11,14.116,12.47,13.25,72370,0
2014-08-08,13.5,13.88,13.23,13.74,48176,0
2014-08-11,13.75,14.16,13.75,14.11,243964,0
2014-08-12,14.61,14.76,13.95,14,36227,0
2014-08-13,14.01,14.14,13.9,14.07,23393,0
2014-08-14,14.11,14.79,14.07,14.5,21795,0
2014-08-15,14.68,14.8,14.19,14.26,23515,0
2014-08-18,14.43,14.43,14.2,14.35,12332,0
2014-08-19,14.95,14.95,14.22,14.28,8837,0
2014-08-20,14.05,14.62,13.888,14.47,55325,0
2014-08-21,14.45,14.55,14.27,14.36,7367,0
2014-08-22,14.39,15.12,14.39,14.76,17364,0
2014-08-25,14.9,15.49,14.9,14.96,39017,0
2014-08-26,15.05,15.11,14.76,14.88,12929,0
2014-08-27,14.95,15.39,14.37,14.47,9160,0
2014-08-28,14.45,14.5,13.91,14,14160,0
2014-08-29,14,14.22,13.97,14.06,34569,0
2014-09-02,14.2,15.5,14.2,15.37,24867,0
2014-09-03,15.09,15.32,15,15.16,39210,0
2014-09-04,14.565,15.3,14.565,14.77,24987,0
2014-09-05,14.69,14.74,14.27,14.53,13186,0
2014-09-08,14.61,15.31,14.61,14.92,8699,0
2014-09-09,14.94,15,14.695,14.71,8836,0
2014-09-10,14.8,14.99,14.701,14.98,7030,0
2014-09-11,14.57,15.25,14.57,15.16,16210,0
2014-09-12,15,15,14.73,14.78,10388,0
2014-09-15,14.12,14.995,14.12,14.29,12802,0
2014-09-16,14.41,14.536,14.13,14.37,13697,0
2014-09-17,14.15,14.56,14.06,14.19,14724,0
2014-09-18,14.15,14.6,14.06,14.12,31771,0
2014-09-19,14.35,14.71,14.1,14.24,65289,0
2014-09-22,14.25,14.815,14.16,14.68,22231,0
2014-09-23,14.66,15,14.46,14.81,22656,0
2014-09-24,14.92,15.17,14.47,14.97,33711,0
2014-09-25,14.91,15,14.65,14.89,31237,0
2014-09-26,14.92,15.18,14.33,15.05,49677,0
2014-09-29,15,15.14,14.83,15.07,15468,0
2014-09-30,14.96,15.5,14.96,15.27,63213,0
2014-10-01,15.22,15.275,14.6,14.6,65351,0
2014-10-02,14.65,15.42,14.25,14.96,20104,0
2014-10-03,15.16,15.16,14.61,14.73,11179,0
2014-10-06,14.72,15,14.55,14.99,14099,0
2014-10-07,14.82,14.928,14.55,14.6,11980,0
2014-10-08,14.54,15.04,14.25,14.99,28998,0
2014-10-09,14.91,14.91,14.44,14.44,33999,0
2014-10-10,14.33,14.87,14.25,14.54,12782,0
2014-10-13,14.73,15,14.26,14.9,24125,0
2014-10-14,14.97,15,14.38,14.85,31294,0
2014-10-15,14.63,15,14.6,14.98,22913,0
2014-10-16,14.88,15.01,14.71,14.95,26453,0
2014-10-17,14.71,15.01,14.6,14.61,17126,0
2014-10-20,14.63,14.86,14.6,14.85,11467,0
2014-10-21,14.67,15,14.64,14.84,22236,0
2014-10-22,14.84,14.88,14.6,14.63,10531,0
2014-10-23,14.75,14.75,14.43,14.74,12792,0
2014-10-24,14.7,14.75,14.6,14.73,7202,0
2014-10-27,14.65,14.75,14.6,14.64,5515,0
2014-10-28,14.72,15.3,14.6,15.25,58811,0
2014-10-29,15.25,15.37,15.1,15.25,21312,0
2014-10-30,15.16,15.3,14.67,15.28,22149,0
2014-10-31,15.4,15.5,15,15.44,24141,0
2014-11-03,15.45,15.55,15.1,15.31,35142,0
2014-11-04,15.19,15.61,15.16,15.16,16270,0
2014-11-05,15.32,15.61,15,15.13,16229,0
2014-11-06,15.06,15.15,14.97,14.99,24126,0
2014-11-07,14.92,14.92,14.42,14.66,8601,0
2014-11-10,14.5,14.85,14.43,14.77,9027,0
2014-11-11,14.72,14.89,14.46,14.89,24093,0
2014-11-12,14.18,15,14.18,14.85,34137,0
2014-11-13,14.53,15,14.34,14.98,18178,0
2014-11-14,14.96,14.96,14.33,14.33,21953,0
2014-11-17,13.61,14.47,12.92,14.18,16123,0
2014-11-18,14.25,14.66,13.22,13.62,26736,0
2014-11-19,13.5,13.52,13.14,13.27,14231,0
2014-11-20,13.2,13.2,12.35,12.5,27392,0
2014-11-21,12.5,12.6,12.11,12.15,25967,0
2014-11-24,12.21,12.245,11.8,11.89,38381,0
2014-11-25,11.61,12.75,10.8,12.56,53294,0
2014-11-26,12.63,13.305,12.63,13.29,9160,0
2014-11-28,13.17,13.27,13.06,13.08,7722,0
2014-12-01,13.43,13.48,13,13.02,16657,0
2014-12-02,13.11,13.4,12.73,12.85,31736,0
2014-12-03,12.58,13,12.58,12.95,15594,0
2014-12-04,12.75,12.8,11.68,11.73,31770,0
2014-12-05,11.71,12.2,11.71,11.855,63581,0
2014-12-08,11.87,12,11.8,11.91,10886,0
2014-12-09,11.68,11.89,11.26,11.85,51184,0
2014-12-10,11.9,11.9,11.1,11.15,39946,0
2014-12-11,11.43,11.48,10.85,10.92,29729,0
2014-12-12,10.73,11.05,10.01,10.92,86367,0
2014-12-15,10.79,11,10.56,10.75,35555,0
2014-12-16,10.865,11.11,10.79,10.92,33756,0
2014-12-17,10.67,11.64,10.38,11.59,26744,0
2014-12-18,11.67,12.04,11.51,11.99,35877,0
2014-12-19,11.93,12.3,11.67,11.67,81949,0
2014-12-22,11.51,12.46,11.51,12.23,27219,0
2014-12-23,12.46,13.38,12.344,12.61,59153,0
2014-12-24,13,13,12.46,12.59,4130,0
2014-12-26,12.7,13.16,12.68,13.02,15908,0
2014-12-29,13.02,13.7,12.93,13.41,42410,0
2014-12-30,13.46,13.82,13.01,13.67,52952,0
2014-12-31,13.67,13.94,13.12,13.62,14261,0
2015-01-02,13.66,13.89,13.27,13.62,29874,0
2015-01-05,13.61,13.9,13.42,13.47,206546,0
2015-01-06,13.579,13.59,12.745,12.92,50401,0
2015-01-07,13.05,13.125,12.39,12.83,54053,0
2015-01-08,12.82,13.33,12.82,13.31,31301,0
2015-01-09,13.26,13.6,13.21,13.29,13453,0
2015-01-12,13.25,13.75,13.13,13.59,17653,0
2015-01-13,13.73,13.98,13.69,13.88,36393,0
2015-01-14,13.74,14.19,13.73,14.08,16419,0
2015-01-15,14.02,14.34,13.36,14.21,39660,0
2015-01-16,14.13,14.65,13.974,14.57,39709,0
2015-01-20,14.87,14.87,14,14.37,31843,0
2015-01-21,14.17,14.2,13.04,14.09,71951,0
2015-01-22,14.15,14.45,13.73,14.31,48054,0
2015-01-23,14.27,14.27,13.87,14.02,104392,0
2015-01-26,14.25,14.34,13.49,14.03,11356,0
2015-01-27,13.94,13.94,13.31,13.52,55998,0
2015-01-28,13.53,13.53,13.05,13.32,21314,0
2015-01-29,12.65,12.65,11.9,11.93,51097,0
2015-01-30,12.2,12.39,11.47,11.76,1164184,0
2015-02-02,11.84,11.96,11.36,11.89,123831,0
2015-02-03,12.14,12.44,11.89,12.42,59129,0
2015-02-04,12.3,12.97,12.14,12.65,77418,0
2015-02-05,12.77,13.11,12.115,13,44716,0
2015-02-06,12.96,13.34,12.79,13.16,107116,0
2015-02-09,13.05,13.21,12.76,12.76,27072,0
2015-02-10,12.77,14.36,12.63,12.94,25927,0
2015-02-11,12.09,13.04,12.09,12.99,46937,0
2015-02-12,12.9,13.37,12.71,13.19,62188,0
2015-02-13,13.13,13.15,12.63,12.66,34981,0
2015-02-17,12.07,13.15,12.01,12.92,32346,0
2015-02-18,12.99,13.06,12.79,12.93,26710,0
2015-02-19,12.97,13.712,12.82,13.1,42822,0
2015-02-20,13.16,13.55,12.925,13.26,87208,0
2015-02-23,13.56,14.32,13,14.06,68324,0
2015-02-24,14,14.335,13.158,14.06,86995,0
2015-02-25,14.12,14.45,13.63,14.07,135242,0
2015-02-26,14.01,14.49,13.894,14.14,118544,0
2015-02-27,13.326,14.523,13.292,14.07,394789,0
2015-03-02,14.07,15.04,14,14.44,192700,0
2015-03-03,14.99,14.99,13.91,14.18,67000,0
2015-03-04,13.31,14.22,13.31,14.22,144900,0
2015-03-05,14.09,14.25,13.81,13.93,67700,0
2015-03-06,13.9,14.25,13.85,14,120700,0
2015-03-09,14.1,14.1,13.75,13.82,50700,0
2015-03-10,13.61,13.9,13.59,13.82,45900,0
2015-03-11,13.71,14.14,13.63,14.08,37300,0
2015-03-12,14.22,14.5,14,14.35,46400,0
2015-03-13,14.4,14.5,14.01,14.14,42000,0
2015-03-16,14.48,14.62,13.89,14.61,63200,0
2015-03-17,14.5,14.75,14.42,14.63,162000,0
2015-03-18,14.68,14.95,14.23,14.75,60400,0
2015-03-19,14.7,14.98,14.35,14.52,98800,0
2015-03-20,14.5,14.87,14.26,14.41,92200,0
2015-03-23,14.32,14.84,14.03,14.09,95300,0
2015-03-24,14.83,14.83,14.04,14.17,20800,0
2015-03-25,14.13,14.4,13.19,13.25,43900,0
2015-03-26,13.41,13.43,12.79,13.02,67500,0
2015-03-27,11.44,13.33,11.44,13.24,45000,0
2015-03-30,14.28,14.28,13.15,13.27,21000,0
2015-03-31,12.86,14.16,12.86,14.08,119200,0
2015-04-01,13.98,13.98,12.82,13.1,87700,0
2015-04-02,13.1,13.31,12.01,13.02,50700,0
2015-04-06,12.89,13.21,12.23,13.04,26700,0
2015-04-07,13.02,13.42,12.97,13.1,29521,0
2015-04-08,13.04,13.66,12.64,13.28,28000,0
2015-04-09,13.54,13.61,13.1,13.23,14990,0
2015-04-10,13.37,13.59,13.12,13.58,27600,0
2015-04-13,13.57,13.57,13.12,13.23,19200,0
2015-04-14,13.27,13.58,13.14,13.49,28300,0
2015-04-15,13.51,14.07,13.44,13.88,27543,0
2015-04-16,14.02,14.29,13.91,14.13,13932,0
2015-04-17,14.12,14.25,13.48,13.55,22400,0
2015-04-20,13.63,13.74,13.58,13.72,7546,0
2015-04-21,13.8,14.2,13.335,13.51,20466,0
2015-04-22,13.56,13.72,13.4,13.63,10240,0
2015-04-23,13.63,13.8,13.63,13.74,15700,0
2015-04-24,13.83,14.02,13.81,13.81,6700,0
2015-04-27,13.94,14.05,13.38,13.45,54900,0
2015-04-28,13.45,13.56,12.53,13.48,33000,0
2015-04-29,13.49,14.06,13.28,13.52,41600,0
2015-04-30,13.45,13.68,12.26,13.27,72300,0
2015-05-01,13.28,13.32,12.09,12.8,78500,0
2015-05-04,12.75,13.88,12.58,12.89,53600,0
2015-05-05,13.48,13.89,12.08,12.09,99000,0
2015-05-06,12.56,12.68,11.63,12.09,46399,0
2015-05-07,12.01,12.8,11.99,12.11,35884,0
2015-05-08,12.35,12.79,12.3,12.75,76600,0
2015-05-11,12.68,12.88,12.45,12.77,19500,0
2015-05-12,12.75,12.75,12.37,12.5,15749,0
2015-05-13,12.47,12.48,12.25,12.33,12000,0
2015-05-14,12.39,12.64,12.36,12.6,17700,0
2015-05-15,12.6,12.8,12.2,12.33,53823,0
2015-05-18,12.7,12.82,12.35,12.76,32394,0
2015-05-19,12.68,12.97,12.68,12.94,27100,0
2015-05-20,13.05,13.77,12.77,13.42,37800,0
2015-05-21,13.5,13.97,13.38,13.49,22700,0
2015-05-22,13.45,13.76,13.44,13.6,23400,0
2015-05-26,13.6,13.65,13.18,13.52,25988,0
2015-05-27,13.5,13.58,13.08,13.19,35400,0
2015-05-28,13.07,13.42,12.8,13.12,377305,0
2015-05-29,13.03,13.89,12.86,13.7,28000,0
2015-06-01,13.84,14.52,13.69,14.25,72900,0
2015-06-02,14.09,14.25,13.84,14.25,40705,0
2015-06-03,14.42,14.45,13.99,14.3,36400,0
2015-06-04,14.14,14.22,13.74,13.9,17900,0
2015-06-05,13.94,14.25,13.74,14.21,15200,0
2015-06-08,14.12,14.25,13.41,14.25,29700,0
2015-06-09,13.95,14.43,13.95,14.17,34491,0
2015-06-10,13.94,14.4,13.94,14.34,27641,0
2015-06-11,14.25,14.39,13.63,14.28,45834,0
2015-06-12,13.52,14.26,13.52,14.2,23100,0
2015-06-15,13.85,14.33,13.85,14.23,25800,0
2015-06-16,14.25,14.71,14.02,14.14,103300,0
2015-06-17,14.2,14.46,13.9,14.22,34100,0
2015-06-18,14.18,14.43,13.93,14.28,43600,0
2015-06-19,14.47,14.47,13.59,14.12,38300,0
2015-06-22,14.26,14.32,13.28,14.25,54600,0
2015-06-23,14.19,14.39,13.433,14.25,123291,0
2015-06-24,14.15,14.79,14.15,14.5,156000,0
2015-06-25,14.63,14.63,14.29,14.4,98100,0
2015-06-26,14.48,14.85,14.08,14.34,722600,0
2015-06-29,14.24,14.24,13.54,13.61,73700,0
2015-06-30,13.81,14,13.66,13.85,41499,0
2015-07-01,13.92,13.92,12.61,12.94,87600,0
2015-07-02,12.85,13.01,12.67,12.7,45300,0
2015-07-06,12.75,12.91,12.52,12.86,29200,0
2015-07-07,12.87,12.88,12.42,12.45,25000,0
2015-07-08,12.29,12.73,12,12.56,27100,0
2015-07-09,12.77,12.8,12.58,12.64,26100,0
2015-07-10,12.77,14,12.7,13.73,84100,0
2015-07-13,12.09,13.83,11.91,13.28,42400,0
2015-07-14,13.35,14.13,12.8,13.68,71668,0
2015-07-15,13.51,13.88,13.31,13.5,42258,0
2015-07-16,13.56,13.56,13.01,13.32,26900,0
2015-07-17,13.29,13.81,13.06,13.76,17200,0
2015-07-20,13.73,13.85,13.6,13.72,17500,0
2015-07-21,13.87,13.97,13.63,13.83,36800,0
2015-07-22,13.72,14,13.72,13.98,16600,0
2015-07-23,13.95,14,13.65,13.66,23900,0
2015-07-24,13.58,13.93,13.4,13.84,36100,0
2015-07-27,13.72,13.94,13.54,13.86,71100,0
2015-07-28,13.78,13.78,13.06,13.23,26200,0
2015-07-29,13.61,13.63,13.19,13.3,23700,0
2015-07-30,13.27,13.27,12.34,13.06,35500,0
2015-07-31,13.12,13.59,13.11,13.25,35500,0
2015-08-03,13.19,13.65,13.02,13.41,43255,0
2015-08-04,13.35,14.25,13.35,13.99,98000,0
2015-08-05,14.04,14.36,13.97,14,44300,0
2015-08-06,14.11,14.15,12.73,12.81,138190,0
2015-08-07,12.91,13.4,12.74,13.1,89100,0
2015-08-10,13.17,13.76,13.17,13.41,39900,0
2015-08-11,13.06,13.27,13.06,13.26,25784,0
2015-08-12,13.17,13.35,13.1,13.11,32200,0
2015-08-13,13.09,13.4,12.05,12.89,69300,0
2015-08-14,12.83,13.43,12.74,13.41,33600,0
2015-08-17,13.3,13.92,13.25,13.91,13400,0
2015-08-18,13.9,13.91,13.53,13.55,16200,0
2015-08-19,13.46,13.46,12.93,13.05,17200,0
2015-08-20,12.92,13.38,12.49,12.5,39500,0
2015-08-21,12,13.4,11.37,12.94,54100,0
2015-08-24,10.42,13.44,10.41,12.68,72507,0
2015-08-25,13.09,13.9,12.73,13.19,44800,0
2015-08-26,13.5,13.69,13.11,13.48,46000,0
2015-08-27,13.52,13.89,13,13.56,32400,0
2015-08-28,13.43,14.27,13.3,14.11,137500,0
2015-08-31,14.02,14.52,14.02,14.37,42700,0
2015-09-01,14.08,14.54,13.82,13.97,52000,0
2015-09-02,14.1,14.84,13.92,14.8,49100,0
2015-09-03,14.7,14.73,13.75,13.77,75500,0
2015-09-04,13.56,14.13,13.56,13.84,17600,0
2015-09-08,14.02,14.41,13.99,14.08,40800,0
2015-09-09,14.07,14.48,13.88,14.08,19300,0
2015-09-10,13.97,14.5,13.97,14.33,22357,0
2015-09-11,14.19,14.33,13.94,14.29,28500,0
2015-09-14,14.25,14.25,13.81,13.94,16300,0
2015-09-15,13.91,14.51,13.91,14.42,15900,0
2015-09-16,14.46,14.99,14.44,14.78,69400,0
2015-09-17,14.7,14.9,14.69,14.76,40000,0
2015-09-18,14.49,14.73,14.31,14.44,32700,0
2015-09-21,14.61,14.61,13.87,14.18,40800,0
2015-09-22,14,14,13.41,13.79,19000,0
2015-09-23,13.83,14.08,13.64,13.89,26800,0
2015-09-24,13.51,14.04,13.5,13.89,27717,0
2015-09-25,14,14,12.82,12.84,21800,0
2015-09-28,12.86,12.96,12.16,12.89,130645,0
2015-09-29,12.87,13.94,12.7,13.13,39300,0
2015-09-30,12.88,13.53,12.8,13.5,80000,0
2015-10-01,13.38,13.47,13.12,13.14,43900,0
2015-10-02,13.05,13.05,12.36,12.74,34100,0
2015-10-05,12.81,13.13,12.547,12.78,33152,0
2015-10-06,13.02,13.24,12.2,12.3,43800,0
2015-10-07,12.3,12.3,11.98,12.27,51400,0
2015-10-08,11.95,12.17,11.81,12.02,46800,0
2015-10-09,12.02,12.31,11.85,12.27,27800,0
2015-10-12,12.23,12.51,12.13,12.39,30125,0
2015-10-13,12.31,12.76,12.01,12.02,20700,0
2015-10-14,12.05,12.07,11.34,11.47,16900,0
2015-10-15,11.64,12.23,11.28,12.2,69200,0
2015-10-16,12.24,12.27,11.86,11.93,19400,0
2015-10-19,11.85,12.07,11.57,11.69,7000,0
2015-10-20,11.89,11.89,11.12,11.76,51821,0
2015-10-21,11.72,12.09,11.48,11.74,29300,0
2015-10-22,11.74,11.92,11.25,11.42,27500,0
2015-10-23,11.56,12.04,11.47,11.85,36600,0
2015-10-26,11.85,11.86,11.6,11.74,17100,0
2015-10-27,11.66,11.95,11.16,11.86,153000,0
2015-10-28,11.83,11.99,11.54,11.75,76000,0
2015-10-29,11.67,12.33,11.67,11.93,33700,0
2015-10-30,12.05,12.66,11.88,12.54,97700,0
2015-11-02,12.56,12.95,12.52,12.68,27476,0
2015-11-03,12.59,12.94,12.42,12.8,20700,0
2015-11-04,12.7,12.94,11.97,12.5,105762,0
2015-11-05,12.39,12.39,12.09,12.15,16900,0
2015-11-06,12.05,12.15,11.08,11.99,58100,0
2015-11-09,11.94,12.26,11.86,12.01,48164,0
2015-11-10,12.08,12.41,11.98,12.25,15300,0
2015-11-11,12.32,12.32,11.96,12.12,9800,0
2015-11-12,12,12.07,11.69,11.73,102400,0
2015-11-13,11.63,12.43,11.43,12.36,110600,0
2015-11-16,12.38,13.1,12.15,12.92,25300,0
2015-11-17,12.74,13.22,12.23,13.1,38800,0
2015-11-18,14.25,14.25,12.87,13.41,94900,0
2015-11-19,13.36,13.57,13.22,13.51,18200,0
2015-11-20,13.6,13.68,13.36,13.6,88300,0
2015-11-23,13.49,13.67,13.3,13.41,43900,0
2015-11-24,13.23,13.4,13.13,13.21,22200,0
2015-11-25,13.13,13.53,13.13,13.38,28000,0
2015-11-27,13.34,13.68,13.2,13.26,3600,0
2015-11-30,13.31,13.42,13.14,13.25,38700,0
2015-12-01,13.38,13.415,13.13,13.3,35311,0
2015-12-02,13.24,13.345,13.13,13.14,30648,0
2015-12-03,13,13,12.49,12.54,34314,0
2015-12-04,12.52,12.79,12.26,12.76,29700,0
2015-12-07,12.81,13.31,12.71,13.23,53500,0
2015-12-08,13.02,13.08,12.78,12.82,14356,0
2015-12-09,12.73,12.92,12.65,12.79,22000,0
2015-12-10,12.83,13.04,12.61,12.79,56300,0
2015-12-11,12.44,12.77,12.15,12.22,42700,0
2015-12-14,12.43,12.44,11.89,11.91,41116,0
2015-12-15,12.06,12.2,11.77,12,63800,0
2015-12-16,12.13,12.5,12.01,12.48,40600,0
2015-12-17,12.67,12.75,12.19,12.23,15500,0
2015-12-18,12.16,12.16,11.26,11.92,110800,0
2015-12-21,12.02,12.04,11.64,11.92,47700,0
2015-12-22,11.95,12,11.64,11.96,23451,0
2015-12-23,12.01,12.01,11.66,11.95,33900,0
2015-12-24,11.95,12,11.77,11.8,13409,0
2015-12-28,11.77,11.82,11.35,11.45,20166,0
2015-12-29,11.53,11.87,11.53,11.85,17502,0
2015-12-30,11.89,12.09,11.71,11.94,46069,0
2015-12-31,11.94,11.94,11.47,11.5,27101,0
2016-01-04,11.43,11.96,10.81,10.87,126433,0
2016-01-05,10.76,11.12,10.7,10.74,36541,0
2016-01-06,10.59,11.1,10.59,10.82,26202,0
2016-01-07,10.61,10.695,10.35,10.36,31581,0
2016-01-08,10.38,10.59,10.08,10.08,26029,0
2016-01-11,10.1,10.53,10.05,10.23,99256,0
2016-01-12,10.39,10.62,10.21,10.4,25484,0
2016-01-13,10.42,10.7,10.16,10.22,31062,0
2016-01-14,10.3,10.79,10.2201,10.54,16803,0
2016-01-15,10.22,10.69,9.69,10.33,34825,0
2016-01-19,10.44,10.49,10.23,10.36,38300,0
2016-01-20,10.16,11.23,10.15,10.93,29785,0
2016-01-21,10.93,11.4,10.79,11.14,31609,0
2016-01-22,11.31,11.32,10.96,11.28,20766,0
2016-01-25,11.21,11.31,11.14,11.3,26800,0
2016-01-26,11.1318,11.42,11.04,11.32,15012,0
2016-01-27,11.3,11.46,10.78,10.95,25453,0
2016-01-28,10.92,11.17,10.83,10.95,17144,0
2016-01-29,10.96,11.63,10.96,11.5,14284,0
2016-02-01,11.55,12.09,11.19,11.86,23674,0
2016-02-02,11.77,12.13,11,11.04,29073,0
2016-02-03,11.16,11.18,10.6503,10.93,18239,0
2016-02-04,10.9,11.075,10.685,10.98,10991,0
2016-02-05,10.92,10.92,9.87,9.96,25799,0
2016-02-08,10.05,10.42,9.95,10.4,19400,0
2016-02-09,10.22,10.68,10.22,10.5,11416,0
2016-02-10,10.26,11.49,10.23,10.58,10542,0
2016-02-11,10.37,10.6,10.27,10.55,9824,0
2016-02-12,10.55,10.75,10.215,10.6,25098,0
2016-02-16,10.75,10.76,10.07,10.15,15172,0
2016-02-17,10.17,10.32,9.98,10.11,31063,0
2016-02-18,10.1,10.25,9.67,9.7,14774,0
2016-02-19,9.7,10.08,9.65,9.98,39441,0
2016-02-22,10.12,10.35,9.75,9.8,14937,0
2016-02-23,9.97,9.97,9.64,9.66,21873,0
2016-02-24,9.52,9.76,9.52,9.74,8264,0
2016-02-25,9.75,9.81,9.65,9.75,18560,0
2016-02-26,9.75,9.97,9.75,9.96,10696,0
2016-02-29,9.87,9.9899,9.42,9.59,19798,0
2016-03-01,9.5,9.71,8.4515,8.92,63590,0
2016-03-02,8.78,9.92,8.59,9.88,26234,0
2016-03-03,9.8,10.49,9.71,9.91,19157,0
2016-03-04,10.03,10.36,10.03,10.21,12558,0
2016-03-07,10.15,10.57,10.08,10.53,11730,0
2016-03-08,10.44,10.625,10.18,10.21,9338,0
2016-03-09,10.24,10.58,9.8,10.1,8577,0
2016-03-10,10.3,10.5,9.67,9.81,28324,0
2016-03-11,9.87,10.18,9.68,9.88,30391,0
2016-03-14,9.94,10.04,9.905,9.98,9811,0
2016-03-15,9.84,9.95,9.62,9.64,16095,0
2016-03-16,9.745,9.75,9.38,9.56,16793,0
2016-03-17,9.53,9.98,9.53,9.89,14038,0
2016-03-18,10.01,11.01,9.27,10.85,65418,0
2016-03-21,10.84,10.84,10.19,10.21,16826,0
2016-03-22,10.18,10.35,9.8,9.85,15262,0
2016-03-23,9.86,9.86,9.31,9.34,18079,0
2016-03-24,9.36,9.36,8.69,9.06,64892,0
2016-03-28,9.1,9.44,9.1,9.16,12821,0
2016-03-29,9.12,9.315,8.85,9.23,31813,0
2016-03-30,9.429,9.46,9.2,9.27,19862,0
2016-03-31,9.41,10.17,9.35,9.91,18654,0
2016-04-01,9.89,10.31,9.82,10.15,13458,0
2016-04-04,10.33,10.85,10.33,10.38,19980,0
2016-04-05,10.39,10.93,10.3,10.76,13339,0
2016-04-06,10.76,10.76,10.34,10.48,17767,0
2016-04-07,10.47,10.47,10.15,10.24,13700,0
2016-04-08,10.15,10.5,10.15,10.31,12914,0
2016-04-11,10.31,10.66,10.17,10.24,20904,0
2016-04-12,10.23,10.27,10.12,10.15,9894,0
2016-04-13,10.2,10.45,10.15,10.33,24987,0
2016-04-14,10.31,10.75,10.3,10.7,9362,0
2016-04-15,10.63,10.96,10.63,10.86,6172,0
2016-04-18,10.85,11.12,10.85,10.98,6091,0
2016-04-19,11,11,10.81,10.94,11874,0
2016-04-20,11,11,10.74,10.79,11786,0
2016-04-21,10.87,10.96,10.66,10.81,10441,0
2016-04-22,10.85,10.85,10.68,10.73,10396,0
2016-04-25,10.68,10.84,10.64,10.7,9653,0
2016-04-26,10.78,10.95,10.77,10.93,8712,0
2016-04-27,10.94,10.95,10.65,10.8,13399,0
2016-04-28,10.8,10.87,9.94,10.51,26228,0
2016-04-29,10.38,10.61,10.38,10.48,10757,0
2016-05-02,10.56,11.465,10.55,11.31,24924,0
2016-05-03,11.55,11.91,11.1,11.41,26206,0
2016-05-04,11.47,11.56,11.28,11.31,10626,0
2016-05-05,11.43,11.43,10.92,11.04,22054,0
2016-05-06,11,11,10.55,10.61,19045,0
2016-05-09,10.52,10.58,10.092,10.39,33303,0
2016-05-10,10.45,10.6,10.36,10.48,9340,0
2016-05-11,10.48,10.48,9.86,9.87,20252,0
2016-05-12,9.88,9.93,9.52,9.85,11257,0
2016-05-13,10.22,10.375,9.87,9.88,8720,0
2016-05-16,9.94,9.94,9.63,9.74,26413,0
2016-05-17,9.75,9.78,8.76,8.91,35006,0
2016-05-18,8.8,9.23,8.8,9.14,9023,0
2016-05-19,8.8,9.38,8.8,9.03,23784,0
2016-05-20,9.02,9.1,8.75,8.81,741044,0
2016-05-23,8.86,9.26,8.86,9.09,80154,0
2016-05-24,9.25,9.38,9.16,9.18,64668,0
2016-05-25,9.25,9.31,9.1,9.26,36120,0
2016-05-26,9.3,9.32,9.17,9.17,27177,0
2016-05-27,9.14,9.285,8.88,8.97,27187,0
2016-05-31,9.03,9.26,8.81,8.82,39609,0
2016-06-01,8.85,9.33,8.8184,9.13,22882,0
2016-06-02,8.63,9.06,8.63,8.96,31063,0
2016-06-03,8.95,9.21,8.59,8.83,13369,0
2016-06-06,8.93,9.27,8.92,9.04,34646,0
2016-06-07,9.03,9.05,8.88,8.99,15223,0
2016-06-08,8.9,9.09,8.86,9,28639,0
2016-06-09,9.13,9.27,8.76,8.97,68902,0
2016-06-10,9.07,9.09,8.78,8.91,15852,0
2016-06-13,8.99,9.045,8.94,8.99,22881,0
2016-06-14,9.02,9.29,8.86,9.26,13084,0
2016-06-15,8.85,9.54,8.85,9.4,16121,0
2016-06-16,9.35,9.49,9.1,9.43,40654,0
2016-06-17,9.46,9.84,9.066,9.23,60498,0
2016-06-20,9.38,9.45,8.95,8.98,63684,0
2016-06-21,9,9.04,8.7,8.9,23884,0
2016-06-22,9.05,9.58,8.9645,9.4,48112,0
2016-06-23,9.52,9.57,8.98,9.2,58612,0
2016-06-24,8.84,9.52,8.535,8.9175,140419,0
2016-06-27,8.92,9,8.5,8.57,47216,0
2016-06-28,8.61,9.33,8.57,8.64,58107,0
2016-06-29,8.79,8.79,8.52,8.53,43977,0
2016-06-30,8.62,9.08,8.62,9,137951,0
2016-07-01,8.96,9.06,8.86,9.03,35369,0
2016-07-05,8.96,9.01,8.675,8.86,14135,0
2016-07-06,8.31,8.935,8.31,8.89,10079,0
2016-07-07,8.795,8.86,8.67,8.83,42603,0
2016-07-08,8.86,8.8999,8.76,8.8,44420,0
2016-07-11,8.82,8.9,8.79,8.81,23500,0
2016-07-12,8.84,8.99,8.75,8.98,28114,0
2016-07-13,9,9,8.52,8.53,28956,0
2016-07-14,8.6199,8.76,8.49,8.73,22754,0
2016-07-15,8.8,8.86,8.6001,8.82,79403,0
2016-07-18,9,9.01,8.935,8.97,13298,0
2016-07-19,8.99,9.01,8.6,8.7,15446,0
2016-07-20,8.77,8.8,8.62,8.68,68526,0
2016-07-21,8.64,8.68,8.3,8.38,42341,0
2016-07-22,8.07,8.56,8.07,8.25,35068,0
2016-07-25,8.26,8.29,7.89,7.9,47713,0
2016-07-26,7.73,8.45,7.73,8.43,52284,0
2016-07-27,8.43,8.56,8.31,8.48,38159,0
2016-07-28,8.28,8.61,8.25,8.32,17373,0
2016-07-29,8.04,8.33,7.83,8.04,58463,0
2016-08-01,8.11,8.34,8.04,8.21,61768,0
2016-08-02,9.29,10.03,9.21,9.78,152937,0
2016-08-03,9.96,10.15,9.6201,9.81,24998,0
2016-08-04,9.84,9.99,9.58,9.59,39656,0
2016-08-05,9.65,9.76,9.545,9.67,130360,0
2016-08-08,9.69,9.7,9.21,9.28,162482,0
2016-08-09,9.26,10.225,9.15,9.9,381373,0
2016-08-10,9.62,10.15,9.3601,9.41,124028,0
2016-08-11,9.46,9.58,8.97,9.15,127519,0
2016-08-12,9,9.36,8.88,9.3,110566,0
2016-08-15,9.38,10.07,9.15,9.68,103532,0
2016-08-16,9.6,9.7,9.48,9.65,45237,0
2016-08-17,9.65,9.71,9.4201,9.6,40433,0
2016-08-18,9.62,10.1,9.3801,10.08,39897,0
2016-08-19,10.1,10.54,10.09,10.51,105467,0
2016-08-22,10.78,10.8,10.06,10.59,66195,0
2016-08-23,10.69,10.98,10.34,10.5,23727,0
2016-08-24,10.45,10.625,10.235,10.37,17332,0
2016-08-25,10.43,10.43,10.17,10.33,44953,0
2016-08-26,10.4,10.48,10.29,10.4,29290,0
2016-08-29,10.3,10.42,10.29,10.33,15548,0
2016-08-30,10.28,10.46,10.28,10.4,21136,0
2016-08-31,10.43,10.43,9.51,10.36,38116,0
2016-09-01,9.49,10.65,9.49,10.59,49290,0
2016-09-02,10.64,10.64,10.48,10.61,43394,0
2016-09-06,10.66,10.68,10.5703,10.59,20414,0
2016-09-07,10.64,10.91,10.61,10.9,44210,0
2016-09-08,10.9399,11.33,10.8775,11.03,54163,0
2016-09-09,10.9448,11.04,10.66,10.74,128163,0
2016-09-12,10.76,11.05,10.57,11,91555,0
2016-09-13,10.907,11.11,10.907,11.03,57991,0
2016-09-14,11,11.7,10.86,11.61,56270,0
2016-09-15,11.69,12.01,11.64,11.93,44019,0
2016-09-16,12.03,12.04,11.85,12.01,97186,0
2016-09-19,12.09,12.09,11.94,12.02,58688,0
2016-09-20,12.11,12.11,11.92,12,50839,0
2016-09-21,12.01,12.27,11.87,11.95,45986,0
2016-09-22,12.03,12.03,11.94,12,23664,0
2016-09-23,12.05,12.06,11.71,11.99,18915,0
2016-09-26,11.99,12.15,11.9,12.1,40439,0
2016-09-27,12.09,12.32,12.04,12.29,21598,0
2016-09-28,12.32,12.7068,12.07,12.29,19048,0
2016-09-29,11.95,12.15,11.79,11.87,93004,0
2016-09-30,11.92,12.99,11.92,12.56,50068,0
2016-10-03,12.45,12.84,12.4,12.83,37424,0
2016-10-04,12.83,13.08,12.54,13.03,63828,0
2016-10-05,12.95,13.1,12.95,13.02,144905,0
2016-10-06,13.09,14.099,12.79,12.99,54899,0
2016-10-07,12.96,13.06,12.87,12.96,54683,0
2016-10-10,12.94,13.6,12.85,12.99,27971,0
2016-10-11,12.74,12.93,12.5,12.88,28360,0
2016-10-12,12.89,12.89,12.43,12.71,29979,0
2016-10-13,12.879,12.9789,12.54,12.66,39171,0
2016-10-14,12.74,12.92,12.39,12.71,48825,0
2016-10-17,12.6,13.14,12.6,13.05,253720,0
2016-10-18,13.2,13.2,12.85,12.92,15990,0
2016-10-19,12.97,13.3424,12.6,13.01,37141,0
2016-10-20,13,13.05,12.4085,12.94,19978,0
2016-10-21,12.84,13.43,12.73,12.88,12296,0
2016-10-24,13,13.05,12.98,13.01,13773,0
2016-10-25,13.67,13.67,12.76,12.94,21895,0
2016-10-26,12.5501,13,12.5501,12.66,31616,0
2016-10-27,12.67,12.96,12.46,12.85,38671,0
2016-10-28,12.89,13.05,11.88,13.04,28956,0
2016-10-31,12.96,13.05,12.78,12.86,49627,0
2016-11-01,13.06,13.88,13.06,13.66,194602,0
2016-11-02,14.07,14.28,13.12,14.19,55521,0
2016-11-03,14.04,14.25,12.68,13.95,53890,0
2016-11-04,14.01,14.25,13.84,13.95,73243,0
2016-11-07,14.13,14.4,13.97,14.28,71593,0
2016-11-08,14.25,14.25,14.04,14.22,63782,0
2016-11-09,14.25,14.72,13.79,14.28,175088,0
2016-11-10,14.37,14.42,13.925,14.18,103133,0
2016-11-11,14.25,14.45,14,14.23,131931,0
2016-11-14,14.39,14.73,14.04,14.23,61288,0
2016-11-15,14.25,14.58,14.02,14.47,28708,0
2016-11-16,14.52,14.59,14.32,14.54,56233,0
2016-11-17,14.65,14.67,14.12,14.45,53281,0
2016-11-18,14.54,14.71,14.19,14.54,132239,0
2016-11-21,14.66,14.66,14.325,14.57,59513,0
2016-11-22,14.62,14.64,14.46,14.57,99952,0
2016-11-23,14.48,14.56,14.21,14.55,42413,0
2016-11-25,14.52,14.75,14.5,14.56,116919,0
2016-11-28,14.55,14.74,14.1832,14.7,58164,0
2016-11-29,14.81,14.85,14.48,14.75,28991,0
2016-11-30,14.8,14.93,14.68,14.77,68391,0
2016-12-01,14.73,15.05,14.73,15,141987,0
2016-12-02,15,15.01,14.78,14.84,71454,0
2016-12-05,14.96,15,14.91,15,33754,0
2016-12-06,15,15,14.42,14.84,46733,0
2016-12-07,14.75,14.79,13.81,14.04,195417,0
2016-12-08,14.31,14.8,13.76,14.71,41956,0
2016-12-09,14.79,15.0994,14.02,14.98,124033,0
2016-12-12,14.95,15,14.81,15,48037,0
2016-12-13,15,15,14.77,14.94,37985,0
2016-12-14,14.9,15,14.22,14.55,58942,0
2016-12-15,14.6,15.05,14.55,14.99,73801,0
2016-12-16,15,15.18,14.7,14.99,224030,0
2016-12-19,14.96,15.02,14.64,14.91,37809,0
2016-12-20,14.9,15.06,14.82,15,38713,0
2016-12-21,15,15.01,14.53,14.85,44627,0
2016-12-22,14.76,14.9,14.46,14.85,56971,0
2016-12-23,14.8,15,14.74,14.81,23132,0
2016-12-27,14.91,15.0385,14.73,14.92,30518,0
2016-12-28,14.22,14.79,14.22,14.74,28839,0
2016-12-29,14.8,14.99,14.8,14.9,30310,0
2016-12-30,14.75,15,14.72,14.95,48755,0
2017-01-03,15.07,15.07,14.64,14.7,51234,0
2017-01-04,14.85,15,14.36,14.94,48893,0
2017-01-05,14.99,15.76,14.66,14.82,23015,0
2017-01-06,14.92,15.015,14.81,14.96,32223,0
2017-01-09,15,15,14.2,14.64,60495,0
2017-01-10,14.61,14.7,14.43,14.58,34175,0
2017-01-11,14.55,14.88,14.34,14.43,49999,0
2017-01-12,14.52,14.52,14.01,14.3,31450,0
2017-01-13,14.36,14.4,14.13,14.16,62995,0
2017-01-17,14.01,14.05,13.37,13.4,56124,0
2017-01-18,13.49,14.12,13.49,13.75,44104,0
2017-01-19,13.75,13.75,13.44,13.49,99091,0
2017-01-20,13.43,13.6,12.96,13.5,180685,0
2017-01-23,13.4,13.5,13.3,13.47,33366,0
2017-01-24,13.48,13.52,13.15,13.47,63274,0
2017-01-25,13.56,13.57,13.45,13.5,77641,0
2017-01-26,13.53,13.53,13.4,13.49,48374,0
2017-01-27,13.56,13.56,13.32,13.43,35510,0
2017-01-30,13.32,13.32,13.06,13.21,32554,0
2017-01-31,13.14,13.52,13.09,13.49,55662,0
2017-02-01,13.5,13.53,13.46,13.49,86066,0
2017-02-02,13.49,13.52,13.33,13.44,27896,0
2017-02-03,13.5,13.52,13.4125,13.5,134671,0
2017-02-06,13.48,13.52,13.32,13.34,42937,0
2017-02-07,13.41,13.49,13.26,13.35,23950,0
2017-02-08,13.36,13.54,13.21,13.48,88791,0
2017-02-09,13.48,13.52,13.4,13.49,89256,0
2017-02-10,13.57,13.58,13.33,13.45,84530,0
2017-02-13,13.47,13.52,13.3582,13.5,67946,0
2017-02-14,13.5,13.5,13.34,13.48,77632,0
2017-02-15,13.43,13.5,13.31,13.48,41963,0
2017-02-16,13.48,13.5,13.27,13.38,39065,0
2017-02-17,13.45,13.47,13.35,13.39,53436,0
2017-02-21,13.29,13.49,13.29,13.45,27395,0
2017-02-22,13.38,13.415,13.3,13.3,46364,0
2017-02-23,13.24,13.52,13.24,13.49,109569,0
2017-02-24,13.44,13.53,13.44,13.5,55486,0
2017-02-27,13.49,13.52,13.39,13.51,95086,0
2017-02-28,13.5,13.54,13.37,13.52,120307,0
2017-03-01,13.5,14.89,13.5,14.77,774773,0
2017-03-02,14.69,15.38,14.5,14.93,135095,0
2017-03-03,14.96,15.05,14.86,15,110681,0
2017-03-06,14.99,15,14.83,14.98,60229,0
2017-03-07,14.99,15,14.8,14.97,57245,0
2017-03-08,15.01,15.05,14.9,14.96,271029,0
2017-03-09,14.99,15.01,14.88,14.91,72372,0
2017-03-10,14.95,14.98,14.63,14.95,43689,0
2017-03-13,14.99,15.04,14.72,14.88,64679,0
2017-03-14,14.8,15.03,14.4512,14.99,62221,0
2017-03-15,15,15.05,14.9,15,106207,0
2017-03-16,15.21,15.425,14.97,15.34,201349,0
2017-03-17,15,15.82,14.96,15.71,246789,0
2017-03-20,15.81,16.13,15.6,15.68,120419,0
2017-03-21,15.7,15.85,15.14,15.35,102857,0
2017-03-22,15.37,15.5,15.26,15.48,49154,0
2017-03-23,15.48,15.51,15.08,15.51,63530,0
2017-03-24,15.57,16,15.35,15.42,94778,0
2017-03-27,15.34,15.5,15.31,15.5,42849,0
2017-03-28,15.49,15.65,15.3,15.5,155539,0
2017-03-29,15.5,15.5,15.38,15.43,68186,0
2017-03-30,15.45,15.5,15.09,15.48,88914,0
2017-03-31,15.435,15.69,15.375,15.49,120729,0
2017-04-03,15.5,15.62,15.05,15.45,228712,0
2017-04-04,15.5,15.5,15.23,15.33,62118,0
2017-04-05,15.35,15.5,15.22,15.28,93820,0
2017-04-06,15.3,15.31,15.02,15.28,39790,0
2017-04-07,15.23,15.5,15.19,15.36,114644,0
2017-04-10,15.43,15.52,15,15.45,47695,0
2017-04-11,15.44,15.5,15.33,15.43,19878,0
2017-04-12,15.34,15.38,15.12,15.36,34225,0
2017-04-13,15.31,15.5,15.03,15.35,61100,0
2017-04-17,15.35,15.5,15.35,15.5,24787,0
2017-04-18,15.4,15.45,15.17,15.37,51261,0
2017-04-19,15.38,15.5,15.22,15.41,71809,0
2017-04-20,15.43,15.525,15.31,15.5,57768,0
2017-04-21,15.48,15.51,15.38,15.39,102678,0
2017-04-24,15.5,15.58,15.4,15.45,51851,0
2017-04-25,15.4,15.49,15.35,15.39,111698,0
2017-04-26,15.38,15.56,15.34,15.39,165080,0
2017-04-27,15.4,15.588,15.34,15.39,104111,0
2017-04-28,15.39,15.43,15.33,15.39,63478,0
2017-05-01,15.49,15.49,15.315,15.42,79047,0
2017-05-02,14.95,15.8859,14.7,15.11,190241,0
2017-05-03,14.97,15.01,14.55,14.58,469145,0
2017-05-04,14.62,14.62,13.94,14.28,155307,0
2017-05-05,14.35,14.51,14.25,14.35,55762,0
2017-05-08,14.35,14.455,14,14.04,55238,0
2017-05-09,14.04,14.77,13.96,14.5,112159,0
2017-05-10,14.52,14.64,14.23,14.58,44120,0
2017-05-11,14.56,14.66,14.15,14.51,72814,0
2017-05-12,14.42,15.13,14.22,14.53,110715,0
2017-05-15,14.44,14.89,14.44,14.49,81090,0
2017-05-16,14.51,14.63,14.18,14.44,52392,0
2017-05-17,14.27,14.32,13.92,14.11,75506,0
2017-05-18,14.23,14.29,13.85,13.95,68201,0
2017-05-19,13.9,14.14,13.8,13.93,55711,0
2017-05-22,13.85,14.27,13.78,13.94,51040,0
2017-05-23,13.91,14.25,13.69,14.12,91510,0
2017-05-24,14.16,14.38,13.99,14.06,65013,0
2017-05-25,13.99,14.19,13.95,14.19,69028,0
2017-05-26,14.03,14.12,13.84,13.98,123599,0
2017-05-30,13.95,14.11,13.53,14,103191,0
2017-05-31,14,14.31,13.75,14,135276,0
2017-06-01,14.02,14.82,14.02,14.8,166518,0
2017-06-02,14.88,15.38,14.84,15.2,288512,0
2017-06-05,15.29,15.29,14.41,14.51,67161,0
2017-06-06,14.41,14.69,14.24,14.46,42359,0
2017-06-07,14.46,14.82,14.21,14.51,34588,0
2017-06-08,14.18,14.84,13.88,14.6,96081,0
2017-06-09,14.63,14.76,14.15,14.63,127657,0
2017-06-12,14.63,14.66,14.15,14.51,70039,0
2017-06-13,14.54,14.62,14.21,14.54,48371,0
2017-06-14,14.54,15.06,14.3375,14.38,60907,0
2017-06-15,14.3,15.17,14.225,15.13,78852,0
2017-06-16,14.63,15.33,14.62,15.01,109375,0
2017-06-19,15.09,15.43,14.76,15.05,33961,0
2017-06-20,15.11,15.12,14.79,14.85,75593,0
2017-06-21,14.79,15.55,14.76,15.14,62631,0
2017-06-22,15.2,15.38,15.03,15.34,47862,0
2017-06-23,15.33,16.55,15.1415,15.79,191951,0
2017-06-26,15.77,16.07,15.69,15.86,95462,0
2017-06-27,15.85,16.04,15.7,15.87,55637,0
2017-06-28,15.93,16.35,15.9,16.29,74993,0
2017-06-29,16.29,16.68,16.1,16.65,52884,0
2017-06-30,16.67,16.9,16.51,16.82,40932,0
2017-07-03,16.76,17.1,16.62,16.91,34274,0
2017-07-05,17.1,17.1,16.17,16.26,96655,0
2017-07-06,15.86,16.16,15.695,15.8,65705,0
2017-07-07,16.47,16.47,15.94,16.23,38042,0
2017-07-10,16.14,16.36,16.095,16.31,41012,0
2017-07-11,16.29,17.09,16.29,17.03,47744,0
2017-07-12,17.34,17.38,16.66,17.05,63431,0
2017-07-13,16.91,17.115,16.87,16.92,39764,0
2017-07-14,16.92,16.92,16.1,16.61,24172,0
2017-07-17,16.6,17,16.565,16.92,79726,0
2017-07-18,16.88,17.08,16.5659,16.77,39070,0
2017-07-19,16.78,16.915,16.41,16.71,27727,0
2017-07-20,16.7,16.939,16.4,16.47,28448,0
2017-07-21,16.71,16.77,16.1601,16.31,135786,0
2017-07-24,16.29,16.3,15.88,16.11,34224,0
2017-07-25,16.19,16.26,15.93,16.13,25654,0
2017-07-26,16.14,16.29,15.7601,16.22,39564,0
2017-07-27,16.22,16.82,16.15,16.55,54532,0
2017-07-28,16.54,16.76,16.24,16.26,46203,0
2017-07-31,16.37,16.84,16.2,16.8,61697,0
2017-08-01,16.25,19.51,15.72,19.31,932379,0
2017-08-02,19.23,19.27,17.74,17.87,79539,0
2017-08-03,17.9,17.9,16.9,17.15,45083,0
2017-08-04,17.12,18.15,17.05,18.12,57110,0
2017-08-07,17.98,18.03,17.61,18.02,108833,0
2017-08-08,18,18.2827,17.7,17.83,32441,0
2017-08-09,17.69,17.81,17.21,17.38,66416,0
2017-08-10,17.25,17.41,17.1,17.13,26252,0
2017-08-11,17.27,17.28,16.95,17.18,56616,0
2017-08-14,17.26,17.43,17.11,17.33,59418,0
2017-08-15,16.95,16.95,15.91,16.02,449671,0
2017-08-16,15.97,16.425,15.97,16.13,124973,0
2017-08-17,16.05,16.16,15.75,15.76,80151,0
2017-08-18,15.54,15.71,15,15.05,198363,0
2017-08-21,15.02,15.16,14.41,14.64,188677,0
2017-08-22,14.71,14.9,14.46,14.49,158142,0
2017-08-23,14.38,14.92,14.35,14.81,174875,0
2017-08-24,14.82,15.06,14.75,14.89,82915,0
2017-08-25,14.91,15.13,14.9,15.13,92868,0
2017-08-28,15.13,15.4,15.045,15.37,81522,0
2017-08-29,15.32,15.85,15.23,15.72,133210,0
2017-08-30,15.69,15.78,15.35,15.5,173193,0
2017-08-31,15.53,15.99,15.53,15.81,209938,0
2017-09-01,15.97,16.04,15.79,15.88,153448,0
2017-09-05,15.89,15.94,15.49,15.71,110932,0
2017-09-06,15.75,15.76,15.22,15.38,73065,0
2017-09-07,15.51,15.52,15.2,15.37,63949,0
2017-09-08,15.3,15.9,15.29,15.86,111694,0
2017-09-11,16.04,16.05,15.48,15.73,100270,0
2017-09-12,15.84,15.84,15.22,15.58,73177,0
2017-09-13,15.57,15.62,15.19,15.28,56403,0
2017-09-14,15.2,15.32,15.15,15.21,35392,0
2017-09-15,15.24,15.41,15.17,15.32,136329,0
2017-09-18,15.34,15.71,15.34,15.71,74763,0
2017-09-19,15.8,15.92,15.67,15.77,73240,0
2017-09-20,15.78,16.045,15.58,15.73,117739,0
2017-09-21,15.73,15.9,15.69,15.8,55927,0
2017-09-22,15.8,16.05,15.8,15.96,52075,0
2017-09-25,15.945,16.6,15.89,16.56,207268,0
2017-09-26,16.7,17.01,16.7,16.76,79547,0
2017-09-27,16.86,17.27,16.66,16.76,172547,0
2017-09-28,16.99,17.41,16.99,17.25,128525,0
2017-09-29,17.25,17.33,16.73,16.8,149331,0
2017-10-02,16.88,16.98,16.73,16.8,142054,0
2017-10-03,16.88,16.91,16.72,16.82,79938,0
2017-10-04,16.86,16.95,16.74,16.89,87622,0
2017-10-05,16.83,17.005,16.81,16.87,52748,0
2017-10-06,16.86,16.86,16.7,16.77,52235,0
2017-10-09,16.78,16.99,16.6,16.65,56450,0
2017-10-10,16.79,17.135,16.73,16.89,71207,0
2017-10-11,16.92,17.2,16.78,16.9,31060,0
2017-10-12,16.9,17.06,16.75,17,60270,0
2017-10-13,17.01,17.03,16.79,16.85,41385,0
2017-10-16,16.93,16.93,16.39,16.43,49425,0
2017-10-17,16.4,16.65,16.27,16.29,43160,0
2017-10-18,16.4,16.4,16.11,16.21,46438,0
2017-10-19,16.14,16.16,15.74,16.03,47088,0
2017-10-20,16.24,16.25,15.83,16.07,49324,0
2017-10-23,16.12,16.13,15.95,15.98,41290,0
2017-10-24,15.99,16.065,15.69,15.81,74152,0
2017-10-25,15.76,16.25,15.68,16,110122,0
2017-10-26,16.03,16.06,15.41,15.5,57717,0
2017-10-27,15.55,15.865,15.25,15.75,122652,0
2017-10-30,15.75,15.87,15.54,15.68,71885,0
2017-10-31,15.64,15.82,12.84,13.22,689196,0
2017-11-01,13.35,13.98,13.18,13.25,882215,0
2017-11-02,13.2501,13.36,12.4,12.56,295553,0
2017-11-03,12.51,13.28,12.24,13.25,205030,0
2017-11-06,13.32,13.35,12.76,12.77,165917,0
2017-11-07,12.72,12.72,12.19,12.47,235548,0
2017-11-08,12.4,13.16,12.38,13.15,182952,0
2017-11-09,13.11,13.4,12.75,12.88,127074,0
2017-11-10,12.95,13.05,12.85,12.94,64768,0
