Date,Open,High,Low,Close,Volume,OpenInt
2013-10-04,28.66,33.78,28.12,30.77,16991587,0
2013-10-07,31.95,33.57,31.21,32.4,3182300,0
2013-10-08,33.5,33.9,30,30.22,1908200,0
2013-10-09,30.64,31.35,30,30.66,601000,0
2013-10-10,31.49,31.49,29.12,29.32,849546,0
2013-10-11,29.15,29.25,27.22,27.81,1269640,0
2013-10-14,26.24,26.88,25.78,26.21,1219000,0
2013-10-15,25.96,26.43,23.76,25.68,2133000,0
2013-10-16,25.76,26.25,25.03,25.33,630700,0
2013-10-17,25.1,26.58,25,25.12,862500,0
2013-10-18,25.3,27.1,25.3,26.85,646875,0
2013-10-21,27.32,29.05,27.2,28.05,627800,0
2013-10-22,28.71,28.78,27.5,28.62,341500,0
2013-10-23,28.9,29.41,28,29.23,449300,0
2013-10-24,29.59,29.75,28.9,29.48,246300,0
2013-10-25,29.52,30.74,29.25,30.25,388400,0
2013-10-28,30.86,30.99,30.26,30.84,260400,0
2013-10-29,29.77,30.85,29,29.45,574100,0
2013-10-30,29.55,29.73,26.65,28.4,514100,0
2013-10-31,28.29,28.5,26.95,27,321937,0
2013-11-01,26.92,27.36,26.15,26.54,264600,0
2013-11-04,26.56,28,26.45,27.52,325700,0
2013-11-05,27.75,27.75,27.12,27.4,129800,0
2013-11-06,27.6,27.7,26.83,26.96,114604,0
2013-11-07,27,27.06,25.25,25.76,445700,0
2013-11-08,25.94,26.4,25.75,25.77,162863,0
2013-11-11,26.25,26.59,25.67,25.97,285800,0
2013-11-12,26.24,27.33,25.31,27.06,607443,0
2013-11-13,30.67,32.57,29.4,29.58,3693100,0
2013-11-14,30.05,30.28,28.79,29.65,562900,0
2013-11-15,30.16,30.5,29.91,30.07,426703,0
2013-11-18,30.27,30.5,27.73,28.15,587900,0
2013-11-19,27.9,29,27.01,27.7,528600,0
2013-11-20,28,29.29,27.91,28.03,347000,0
2013-11-21,28.21,28.48,27.48,27.8,430579,0
2013-11-22,28,28.31,27.79,27.96,221400,0
2013-11-25,27.95,27.995,27.07,27.33,235152,0
2013-11-26,27.43,27.49,27.05,27.32,278400,0
2013-11-27,27.33,28,27.23,28,291008,0
2013-11-29,28.03,28.31,27.75,27.875,71033,0
2013-12-02,27.9,28.5,27.77,28.25,280943,0
2013-12-03,28.25,28.44,27.97,28.27,187700,0
2013-12-04,28.25,28.25,27.62,27.68,316300,0
2013-12-05,27.84,27.84,26.5,26.66,536400,0
2013-12-06,27,27.5,26.3,26.4,305800,0
2013-12-09,26.67,27.31,26.44,26.64,141100,0
2013-12-10,26.5,27,26.5,26.9,129500,0
2013-12-11,26.8,27,25.82,25.99,249482,0
2013-12-12,26.11,26.26,25,25.16,525500,0
2013-12-13,25.45,25.45,24.67,24.95,333100,0
2013-12-16,25.1,25.26,24.13,24.35,501500,0
2013-12-17,24.27,25.75,23.45,25.35,893400,0
2013-12-18,24.97,26.15,24.87,25.6,543908,0
2013-12-19,25.35,25.95,25.165,25.56,299046,0
2013-12-20,25.5,25.77,25.02,25.5,1553800,0
2013-12-23,25.5,26.13,25.17,26.1,232200,0
2013-12-24,26.02,26.48,25.91,26.03,231369,0
2013-12-26,26.11,26.28,25.19,25.4,287300,0
2013-12-27,25.35,25.6,25.05,25.24,189935,0
2013-12-30,25.09,25.43,24.24,24.25,525400,0
2013-12-31,24.2,24.9,24.17,24.28,380100,0
2014-01-02,24.47,24.5,23.8,24.04,373750,0
2014-01-03,24.05,24.64,24,24.45,223400,0
2014-01-06,24.7,25,24.21,24.99,360461,0
2014-01-07,24.98,26.37,24.74,26.17,496200,0
2014-01-08,26.26,26.26,24.57,24.73,661200,0
2014-01-09,24.89,24.97,24.15,24.29,240300,0
2014-01-10,24.35,24.828,24.06,24.58,230015,0
2014-01-13,24.48,24.57,23.3,23.4,579300,0
2014-01-14,23.51,23.9,23.35,23.61,280224,0
2014-01-15,24,24.25,23.68,24.03,302100,0
2014-01-16,24.09,25.12,24.03,24.83,447200,0
2014-01-17,24.53,25.47,24.04,24.15,522100,0
2014-01-21,24.29,24.72,23.24,23.4,807233,0
2014-01-22,23.5,23.771,22.81,23.56,405197,0
2014-01-23,23.64,23.71,22.7,22.71,503700,0
2014-01-24,22.68,22.75,21.73,22.3,413400,0
2014-01-27,22.49,22.9,22.35,22.72,367100,0
2014-01-28,22.82,23.46,22.57,23.4,276000,0
2014-01-29,23,23.34,22.34,22.41,293937,0
2014-01-30,22.6,23.45,22.25,23.2,277900,0
2014-01-31,23,23.17,22.57,22.67,134400,0
2014-02-03,22.918,22.93,21.64,21.7,404196,0
2014-02-04,21.86,22.2,21.729,22.06,140046,0
2014-02-05,22.13,22.136,21.4,21.51,222097,0
2014-02-06,21.5,21.55,21.06,21.19,327608,0
2014-02-07,21.39,21.61,21.03,21.37,203537,0
2014-02-10,21.41,21.91,21.31,21.67,210778,0
2014-02-11,21.68,22.02,21.13,21.24,373016,0
2014-02-12,21.15,22.476,21.03,22.21,510819,0
2014-02-13,22.74,22.97,21.8,22.7,362126,0
2014-02-14,22.7,22.99,22.26,22.62,277570,0
2014-02-18,23.05,23.05,22.11,22.4,1189582,0
2014-02-19,21.04,21.4,19.88,20.46,3044756,0
2014-02-20,20.4,20.51,19.18,19.36,1611916,0
2014-02-21,19.5,20.2,19.495,20.11,661381,0
2014-02-24,20.08,20.85,20,20.53,397126,0
2014-02-25,20.34,20.67,19.95,20.48,406433,0
2014-02-26,20.48,21.25,20.26,21.15,422911,0
2014-02-27,21.26,21.43,20.94,21.35,133060,0
2014-02-28,21.35,21.5,21,21.41,222671,0
2014-03-03,21.03,21.31,20.68,20.84,306398,0
2014-03-04,21.02,21.6,20.87,21.04,306401,0
2014-03-05,21.05,21.29,20.5,20.53,348680,0
2014-03-06,20.52,20.85,20.35,20.53,169891,0
2014-03-07,20.83,21.13,20.51,21,232528,0
2014-03-10,21.05,21.41,20.62,20.87,149991,0
2014-03-11,20.79,21.3,20.7,21.01,169525,0
2014-03-12,20.96,21.04,20.49,20.77,382011,0
2014-03-13,20.8,20.903,19.8,19.97,388837,0
2014-03-14,19.98,20.044,19.645,19.82,220372,0
2014-03-17,19.89,20,19.52,19.58,223786,0
2014-03-18,19.65,19.67,19.07,19.2,426690,0
2014-03-19,19.14,19.22,18.55,18.6,621098,0
2014-03-20,18.64,18.719,18.27,18.5,282624,0
2014-03-21,18.55,18.59,18.15,18.17,287683,0
2014-03-24,18.25,18.39,18.05,18.25,270748,0
2014-03-25,18.4,18.65,18.24,18.49,329312,0
2014-03-26,18.52,18.68,18.05,18.4,289400,0
2014-03-27,18.34,18.35,17.36,17.94,795370,0
2014-03-28,17.89,18.51,17.71,17.82,351702,0
2014-03-31,17.92,18.15,17.86,17.87,339919,0
2014-04-01,17.96,18.01,17.55,17.84,337967,0
2014-04-02,17.56,18.48,17.53,17.9,491311,0
2014-04-03,17.62,17.84,17,17.12,757320,0
2014-04-04,17.9,18.73,17.751,17.94,1865895,0
2014-04-07,17.84,18.25,17.71,18.12,740062,0
2014-04-08,18.07,18.5,17.914,18.32,648788,0
2014-04-09,18.33,18.39,17.91,18.1,441804,0
2014-04-10,18.15,18.19,17.18,17.67,505058,0
2014-04-11,17.65,17.65,17.05,17.22,379560,0
2014-04-14,17.37,17.74,17,17.29,248101,0
2014-04-15,17.29,17.42,16.96,17.06,383639,0
2014-04-16,17.14,17.29,16.91,17.07,340181,0
2014-04-17,16.96,17.57,16.96,17.15,316545,0
2014-04-21,17.17,17.24,16.77,16.92,249347,0
2014-04-22,17,17.1,16.86,16.94,262820,0
2014-04-23,16.9,16.96,16.75,16.83,170142,0
2014-04-24,16.92,17.05,16.68,16.8,264996,0
2014-04-25,16.72,17,16.5,16.53,280035,0
2014-04-28,16.62,16.97,16.53,16.82,382139,0
2014-04-29,16.95,18.23,16.63,17.82,825723,0
2014-04-30,17.7,17.82,16.96,17,370341,0
2014-05-01,17.01,17.55,16.99,17.36,306923,0
2014-05-02,17.34,17.5,16.85,17.08,390678,0
2014-05-05,16.94,17.15,16.644,17.07,370271,0
2014-05-06,17.21,17.21,16.5,16.51,718924,0
2014-05-07,17,17.2,16.17,16.69,594941,0
2014-05-08,16.67,16.82,15.88,16.06,359530,0
2014-05-09,15.96,16.08,15.76,15.8,370886,0
2014-05-12,15.9,16.41,15.75,16.23,324489,0
2014-05-13,15.82,15.88,15.15,15.4,1313682,0
2014-05-14,15.41,16.21,15.17,15.47,707672,0
2014-05-15,15.99,15.99,15.45,15.64,310024,0
2014-05-16,15.46,15.46,15.01,15.28,620996,0
2014-05-19,15.19,15.44,15.16,15.4,253214,0
2014-05-20,15.26,15.45,15.01,15.3,425272,0
2014-05-21,15.21,15.33,15.1,15.29,259097,0
2014-05-22,15.36,15.69,15.15,15.58,314438,0
2014-05-23,15.58,15.82,15.421,15.44,220920,0
2014-05-27,15.69,15.89,15.25,15.59,383009,0
2014-05-28,15.52,15.55,15.15,15.39,171582,0
2014-05-29,15.54,15.74,15.34,15.66,346238,0
2014-05-30,15.6,16.04,15.46,15.81,495615,0
2014-06-02,15.79,15.88,15.63,15.72,233623,0
2014-06-03,15.75,15.75,15.33,15.37,309155,0
2014-06-04,15.22,15.51,15.2,15.41,283017,0
2014-06-05,15.49,15.5,15.17,15.37,395340,0
2014-06-06,15.46,15.69,15.37,15.4,468074,0
2014-06-09,15.34,15.58,15.2,15.4,395673,0
2014-06-10,15.33,15.45,15.17,15.28,326500,0
2014-06-11,15.18,15.39,15.17,15.29,211200,0
2014-06-12,15.34,15.67,15.25,15.56,557290,0
2014-06-13,15.53,15.73,15.5,15.58,348317,0
2014-06-16,15.55,15.88,15.55,15.72,462752,0
2014-06-17,15.74,15.99,15.61,15.95,697655,0
2014-06-18,15.91,16.5,15.74,16.45,1336051,0
2014-06-19,16.46,16.9,16.374,16.82,1106071,0
2014-06-20,16.8,16.91,16.03,16.14,1034230,0
2014-06-23,16.18,16.25,15.63,15.71,1159956,0
2014-06-24,15.63,15.98,15.54,15.64,561099,0
2014-06-25,15.56,15.736,15.29,15.61,538495,0
2014-06-26,15.56,15.83,15.47,15.75,239066,0
2014-06-27,15.69,16,15.61,15.64,1537155,0
2014-06-30,15.64,16.06,15.64,15.96,267217,0
2014-07-01,16,16.25,15.53,15.71,496547,0
2014-07-02,15.71,15.96,15.34,15.38,328700,0
2014-07-03,15.42,15.639,15.33,15.4,175417,0
2014-07-07,15.38,15.4,15.2,15.27,266315,0
2014-07-08,15.22,15.27,15.05,15.09,305191,0
2014-07-09,15.18,15.25,14.51,14.65,1263341,0
2014-07-10,11.73,11.85,10.91,10.97,7265919,0
2014-07-11,11.02,11.94,11,11.92,3360479,0
2014-07-14,11.94,11.99,11.23,11.27,1461983,0
2014-07-15,11.12,11.66,11.1,11.51,895416,0
2014-07-16,11.59,11.616,11.28,11.42,674455,0
2014-07-17,11.29,11.65,11.25,11.47,508993,0
2014-07-18,11.33,11.62,11.33,11.59,622126,0
2014-07-21,11.52,11.8,11.52,11.77,399880,0
2014-07-22,11.772,11.9,11.65,11.875,553147,0
2014-07-23,11.87,11.9,11.77,11.87,251554,0
2014-07-24,11.92,11.93,11.59,11.66,280110,0
2014-07-25,11.64,11.71,11.5,11.71,231628,0
2014-07-28,11.66,11.79,11.56,11.73,216499,0
2014-07-29,11.85,11.89,11.65,11.76,179290,0
2014-07-30,11.78,11.9,11.63,11.88,293954,0
2014-07-31,11.84,11.88,11.55,11.59,274104,0
2014-08-01,11.63,11.73,11.48,11.54,273091,0
2014-08-04,11.6,11.94,11.5,11.79,896606,0
2014-08-05,11.88,12.12,11.66,11.79,608645,0
2014-08-06,12,12.35,11.9,12.2,821454,0
2014-08-07,12.25,12.295,12.09,12.2,625414,0
2014-08-08,12.19,12.35,12.13,12.28,563802,0
2014-08-11,12.27,12.66,12.27,12.65,459643,0
2014-08-12,12.59,12.76,12.17,12.18,396071,0
2014-08-13,12.26,12.478,12.2,12.32,134142,0
2014-08-14,12.38,12.49,12.3,12.45,248991,0
2014-08-15,12.43,12.471,11.94,12.12,349426,0
2014-08-18,12.16,12.47,12,12.07,306601,0
2014-08-19,12.12,12.4,12.12,12.3,341545,0
2014-08-20,12.28,12.32,12.13,12.16,230280,0
2014-08-21,12.18,12.3,12.09,12.21,271606,0
2014-08-22,12.21,12.4,12.19,12.28,272777,0
2014-08-25,12.39,12.64,12.355,12.59,224527,0
2014-08-26,12.56,12.57,12.235,12.26,249036,0
2014-08-27,12.25,12.35,12.05,12.11,190990,0
2014-08-28,12.05,12.11,11.82,11.9,232405,0
2014-08-29,11.86,12.26,11.53,12.1,437590,0
2014-09-02,12.031,12.58,12.031,12.19,342635,0
2014-09-03,12.25,12.72,12.1,12.39,429795,0
2014-09-04,12.36,12.47,11.93,11.95,320381,0
2014-09-05,12.34,12.34,11.96,12.12,212584,0
2014-09-08,12.12,12.48,12.12,12.42,266030,0
2014-09-09,12.45,12.54,12.21,12.27,215252,0
2014-09-10,12.17,12.48,11.99,12.43,220930,0
2014-09-11,12.38,12.578,12.15,12.38,222195,0
2014-09-12,12.34,12.68,12.277,12.59,269138,0
2014-09-15,12.5,12.56,12.26,12.42,177933,0
2014-09-16,12.36,12.47,12.17,12.18,317732,0
2014-09-17,12.21,12.52,12.16,12.36,156868,0
2014-09-18,12.38,12.54,12.35,12.44,154205,0
2014-09-19,12.45,12.51,12.22,12.23,429734,0
2014-09-22,12.2,12.4,12.19,12.29,242694,0
2014-09-23,12.27,12.304,11.79,12.06,407910,0
2014-09-24,12.06,12.27,11.946,12.02,193458,0
2014-09-25,11.94,12.03,11.581,11.77,291525,0
2014-09-26,11.92,11.96,11.75,11.8,454001,0
2014-09-29,11.74,11.96,11.653,11.84,305113,0
2014-09-30,11.79,11.94,11.66,11.66,236613,0
2014-10-01,11.62,11.715,11.09,11.45,427426,0
2014-10-02,11.42,11.6,11,11.53,350307,0
2014-10-03,11.6,11.93,11.24,11.86,329586,0
2014-10-06,11.75,11.95,11.47,11.615,301808,0
2014-10-07,11.52,12.05,11.52,11.73,335509,0
2014-10-08,11.7,11.94,11.49,11.75,252311,0
2014-10-09,11.6,11.78,11.4,11.47,358038,0
2014-10-10,11.41,11.87,11.41,11.77,317659,0
2014-10-13,11.71,12.55,11.654,12.36,617572,0
2014-10-14,12.48,13.24,12.32,13.03,734415,0
2014-10-15,12.91,13.24,12.8,13.13,565575,0
2014-10-16,12.98,13.47,12.6,12.91,337574,0
2014-10-17,13.04,13.26,12.67,12.82,423055,0
2014-10-20,12.73,13.26,12.73,13.14,246938,0
2014-10-21,13.19,13.19,12.885,13.04,101926,0
2014-10-22,13.01,13.09,12.85,12.92,322837,0
2014-10-23,12.96,12.98,12.74,12.77,340527,0
2014-10-24,12.81,13.14,12.79,13.01,215580,0
2014-10-27,13.01,13.25,12.84,13.01,220337,0
2014-10-28,13.07,13.75,12.98,13.73,345443,0
2014-10-29,13.67,13.79,13.22,13.29,285758,0
2014-10-30,13.16,13.69,13.048,13.19,373546,0
2014-10-31,13.25,13.43,12.5,12.76,440273,0
2014-11-03,12.73,13,12.61,12.73,423073,0
2014-11-04,12.69,13.28,12.6,13.25,594936,0
2014-11-05,13.41,14.21,12.77,13.89,924017,0
2014-11-06,14,14.45,13.88,14.42,598648,0
2014-11-07,14.39,14.47,13.94,14.19,292430,0
2014-11-10,14.14,14.22,13.47,13.63,271660,0
2014-11-11,13.54,13.83,13.5,13.72,162805,0
2014-11-12,13.79,13.93,13.39,13.7,226524,0
2014-11-13,13.7,13.85,13.45,13.61,181909,0
2014-11-14,13.56,13.75,13.15,13.41,236394,0
2014-11-17,13.43,13.52,12.64,12.69,297489,0
2014-11-18,12.66,13.01,12.21,12.26,380420,0
2014-11-19,12.25,12.72,11.95,12.58,391493,0
2014-11-20,12.58,13.355,12.58,13.01,420472,0
2014-11-21,13.15,13.25,12.83,12.9,351511,0
2014-11-24,12.97,13.68,12.812,13.43,344379,0
2014-11-25,13.418,13.57,13.045,13.105,194044,0
2014-11-26,13.15,13.346,13.04,13.08,145067,0
2014-11-28,13.15,13.68,13.04,13.18,180053,0
2014-12-01,13.18,13.45,12.64,12.66,222910,0
2014-12-02,12.84,13.17,12.62,12.75,262297,0
2014-12-03,12.71,12.814,12.3,12.58,292595,0
2014-12-04,12.52,12.65,11.8,12.03,384953,0
2014-12-05,11.99,12.39,11.91,12.28,221812,0
2014-12-08,12.14,12.28,11.92,12.04,251025,0
2014-12-09,11.99,12.76,11.8,12.19,266055,0
2014-12-10,12.21,12.79,12.06,12.12,255924,0
2014-12-11,12.19,12.565,12.02,12.24,217251,0
2014-12-12,11.99,12.371,11.85,12.11,432913,0
2014-12-15,12.1,12.23,11.45,11.66,534554,0
2014-12-16,11.69,12.06,11.49,11.88,375327,0
2014-12-17,11.85,12.33,11.82,12,388121,0
2014-12-18,12.16,12.47,11.76,11.96,545746,0
2014-12-19,11.92,12.05,11.57,11.86,447354,0
2014-12-22,11.85,12.14,11.85,12.11,283253,0
2014-12-23,12.1,12.22,12,12.03,208660,0
2014-12-24,12.07,12.2,12.07,12.11,97316,0
2014-12-26,12.16,12.23,12.07,12.21,180489,0
2014-12-29,12.19,12.5,12.065,12.19,350239,0
2014-12-30,12.1,12.44,12.1,12.35,263297,0
2014-12-31,12.4,12.9,12.38,12.87,363024,0
2015-01-02,12.99,13.21,12.52,13.16,438967,0
2015-01-05,13.43,14.2,13.35,13.85,617653,0
2015-01-06,13.93,14.12,13.715,13.72,478356,0
2015-01-07,14,14.14,13.67,14.07,355551,0
2015-01-08,14.11,14.23,13.92,14.02,260294,0
2015-01-09,13.99,14.23,13.89,14.06,274395,0
2015-01-12,14.11,14.27,13.92,14.27,297162,0
2015-01-13,14.39,14.99,14.24,14.76,584142,0
2015-01-14,14.55,14.84,13.97,14.26,304511,0
2015-01-15,14.35,14.38,13.8,13.95,349441,0
2015-01-16,13.89,14.14,13.86,14.12,189480,0
2015-01-20,14.17,14.42,13.55,13.89,325609,0
2015-01-21,13.85,14.14,13.63,13.99,315139,0
2015-01-22,13.99,14.31,13.93,14.25,202149,0
2015-01-23,14.19,14.34,13.99,14.07,164234,0
2015-01-26,14.01,14.31,14.01,14.26,108796,0
2015-01-27,14.1,14.393,13.93,14.21,96235,0
2015-01-28,14.36,14.36,13.94,14.16,139585,0
2015-01-29,14.22,14.29,13.99,14.22,136311,0
2015-01-30,14.345,14.345,13.99,14.03,182949,0
2015-02-02,14,14.245,13.7,13.95,170792,0
2015-02-03,13.8,14.16,13.8,14,167745,0
2015-02-04,13.99,14.28,13.91,14,146609,0
2015-02-05,14.03,14.69,14.01,14.45,299443,0
2015-02-06,14.51,14.78,14.5,14.59,203228,0
2015-02-09,14.48,14.7,13.97,14.08,146056,0
2015-02-10,14.08,14.362,13.75,13.98,203571,0
2015-02-11,13.99,14.32,13.99,14.04,66554,0
2015-02-12,14.01,14.17,13.78,13.99,119726,0
2015-02-13,14,14.09,13.72,13.92,179366,0
2015-02-17,14,14.4,13.87,14.2,968433,0
2015-02-18,16.21,16.64,15.51,16.56,3490950,0
2015-02-19,15.77,16.2,15.11,15.85,1379832,0
2015-02-20,15.88,15.88,15.17,15.34,919412,0
2015-02-23,15.36,15.45,14.5,14.62,458571,0
2015-02-24,14.65,14.91,14.39,14.53,524617,0
2015-02-25,14.53,15.22,14.352,15.02,765430,0
2015-02-26,14.97,15.19,14.64,14.69,272162,0
2015-02-27,13.45,13.9,12.87,13.44,1754943,0
2015-03-02,13.4,13.72,13.03,13.05,855300,0
2015-03-03,13.24,13.57,13.01,13.09,412500,0
2015-03-04,13.06,13.18,12.9,12.99,360700,0
2015-03-05,13.29,13.3,12.8,12.98,327300,0
2015-03-06,12.96,13.09,12.85,12.89,314200,0
2015-03-09,12.89,13.1,12.76,12.83,218300,0
2015-03-10,12.79,12.93,12.61,12.69,184200,0
2015-03-11,12.68,12.77,12.35,12.42,332600,0
2015-03-12,12.48,12.95,12.48,12.94,344900,0
2015-03-13,12.91,13.1,12.65,12.86,222000,0
2015-03-16,12.97,13.11,12.75,12.93,209300,0
2015-03-17,12.95,13.34,12.94,13.13,291100,0
2015-03-18,13.14,13.25,12.95,13.02,156400,0
2015-03-19,13,13.35,12.81,12.96,254400,0
2015-03-20,12.98,13.25,12.96,13.1,544800,0
2015-03-23,13.07,13.24,13.06,13.1,238100,0
2015-03-24,13.1,14.25,13.1,13.99,799100,0
2015-03-25,14.01,14.34,13.78,13.84,339300,0
2015-03-26,13.87,13.89,13.42,13.47,186400,0
2015-03-27,13.43,13.85,13.38,13.84,176500,0
2015-03-30,14.17,14.17,13.81,14.08,308000,0
2015-03-31,14.01,14.16,13.68,13.7,191600,0
2015-04-01,13.66,13.89,13.51,13.87,256400,0
2015-04-02,13.91,13.98,13.69,13.77,149500,0
2015-04-06,13.52,14.25,13.52,14.21,214000,0
2015-04-07,14.25,14.57,14.02,14.36,355245,0
2015-04-08,14.3,14.49,14.15,14.45,140700,0
2015-04-09,14.36,14.57,14,14.08,251241,0
2015-04-10,14.17,14.29,13.98,14.09,167900,0
2015-04-13,14.09,14.4,14.04,14.18,171100,0
2015-04-14,14.14,14.33,13.91,13.95,262700,0
2015-04-15,14.01,14.19,13.97,14,169247,0
2015-04-16,14.05,14.16,13.98,14.08,127092,0
2015-04-17,14,14.09,13.72,13.96,389000,0
2015-04-20,14.04,14.435,13.9,14.41,189015,0
2015-04-21,14.5,14.67,14.35,14.42,278853,0
2015-04-22,14.36,14.6,14.33,14.6,177320,0
2015-04-23,14.5,14.85,14.5,14.84,172700,0
2015-04-24,14.8,15.15,14.62,14.79,374200,0
2015-04-27,14.88,15.84,14.87,15.81,813100,0
2015-04-28,15.29,15.45,14.8,15.02,483900,0
2015-04-29,15,15.05,14.81,14.99,185800,0
2015-04-30,14.94,15.06,14.81,15.01,308100,0
2015-05-01,15.1,15.1,14.38,14.62,300000,0
2015-05-04,14.52,14.95,14.42,14.66,267600,0
2015-05-05,14.69,14.75,14.23,14.52,370500,0
2015-05-06,14.79,15.5,13.49,14.35,822892,0
2015-05-07,14.41,14.71,14.11,14.4,275622,0
2015-05-08,14.49,14.69,14,14.22,334300,0
2015-05-11,14.19,14.46,13.99,14.19,319100,0
2015-05-12,14.1,14.19,13.87,14.02,382283,0
2015-05-13,14.07,14.36,14.02,14.19,147700,0
2015-05-14,14.25,14.32,14.01,14.26,182300,0
2015-05-15,14.3,14.33,13.92,13.94,140815,0
2015-05-18,14,14.07,13.86,13.96,189768,0
2015-05-19,13.87,14.01,13.81,13.92,132600,0
2015-05-20,13.92,14.04,13.85,14.02,149400,0
2015-05-21,14.02,14.1,13.8,13.87,127600,0
2015-05-22,13.91,14.04,13.68,13.78,147500,0
2015-05-26,13.97,14.33,13.88,14.27,289051,0
2015-05-27,14.29,14.29,13.97,14,117000,0
2015-05-28,14.01,14.19,14,14.03,134422,0
2015-05-29,14.01,14.16,13.95,14.05,159400,0
2015-06-01,14.07,14.2,13.83,14.12,192100,0
2015-06-02,14,14.36,13.99,14.13,162943,0
2015-06-03,14.18,14.44,14.18,14.29,187800,0
2015-06-04,14.19,14.37,14.09,14.26,160700,0
2015-06-05,14.17,14.2,13.85,14,339200,0
2015-06-08,13.95,14.18,13.85,14.06,321200,0
2015-06-09,13.99,14.16,13.96,14,195786,0
2015-06-10,14,14.09,13.79,14,322886,0
2015-06-11,14.01,14.09,13.91,13.95,232028,0
2015-06-12,13.94,13.99,13.83,13.86,146300,0
2015-06-15,13.81,14.04,13.69,14,267400,0
2015-06-16,13.96,14,13.9,13.99,207500,0
2015-06-17,14.03,14.07,13.75,13.9,255400,0
2015-06-18,13.88,13.99,13.74,13.81,504800,0
2015-06-19,13.78,13.96,13.33,13.38,613800,0
2015-06-22,13.42,13.51,12.69,12.97,605700,0
2015-06-23,13.03,13.19,12.7,12.72,376527,0
2015-06-24,12.66,12.72,12.38,12.65,453200,0
2015-06-25,12.73,13,12.61,12.71,328500,0
2015-06-26,12.65,12.9,12.51,12.6,1187900,0
2015-06-29,12.56,12.64,12.3,12.32,201800,0
2015-06-30,12.28,12.52,12.14,12.25,337806,0
2015-07-01,12.36,12.48,12.28,12.38,276100,0
2015-07-02,12.39,12.44,12.29,12.4,205700,0
2015-07-06,12.38,12.52,12.01,12.45,276200,0
2015-07-07,12.45,12.51,12.12,12.48,530800,0
2015-07-08,12.41,13.06,12.35,13.04,482700,0
2015-07-09,13.13,13.25,12.9,12.99,367100,0
2015-07-10,13.08,13.43,13.08,13.36,264300,0
2015-07-13,13.37,13.8,13.36,13.79,411800,0
2015-07-14,13.83,13.98,13.7,13.9,321793,0
2015-07-15,13.96,13.96,13.18,13.37,417713,0
2015-07-16,13.45,13.8,13.43,13.47,222100,0
2015-07-17,13.49,13.57,13.2,13.27,208600,0
2015-07-20,13.25,13.55,13.13,13.51,364700,0
2015-07-21,13.44,13.69,13.4,13.54,160700,0
2015-07-22,13.5,13.79,13.5,13.69,239700,0
2015-07-23,13.72,13.95,13.47,13.51,265600,0
2015-07-24,13.47,13.53,13.38,13.43,198200,0
2015-07-27,13.4,13.5,13.3,13.43,168100,0
2015-07-28,13.44,13.49,13.22,13.43,163900,0
2015-07-29,13.44,13.76,13.38,13.62,164800,0
2015-07-30,13.59,13.75,13.42,13.7,225300,0
2015-07-31,13.7,13.75,13.57,13.64,206900,0
2015-08-03,13.61,13.75,13.51,13.65,361769,0
2015-08-04,13.69,14.04,13.65,13.88,618000,0
2015-08-05,12.24,13.23,12,12.26,1269300,0
2015-08-06,12.31,12.345,11.3,11.56,625070,0
2015-08-07,11.52,11.9,11.39,11.88,353800,0
2015-08-10,11.91,12.07,11.8,11.92,465000,0
2015-08-11,11.89,11.99,11.77,11.86,429714,0
2015-08-12,11.78,12.21,11.72,12.09,258100,0
2015-08-13,12.06,12.4,11.99,12.2,203700,0
2015-08-14,12.14,12.34,11.91,12.26,238100,0
2015-08-17,12.28,12.36,12.01,12.13,218900,0
2015-08-18,12.06,12.29,11.65,11.79,268100,0
2015-08-19,11.71,11.97,11.55,11.64,373000,0
2015-08-20,11.55,11.62,11.22,11.32,408800,0
2015-08-21,11.18,11.36,10.6,10.82,597600,0
2015-08-24,10.19,10.76,9.91,10.09,694554,0
2015-08-25,10.09,10.59,10.09,10.14,612700,0
2015-08-26,10.16,10.5,9.99,10.4,457700,0
2015-08-27,10.52,10.61,10.24,10.57,374100,0
2015-08-28,10.5,10.61,10.3,10.59,282400,0
2015-08-31,10.56,10.65,10.28,10.56,419900,0
2015-09-01,10.43,10.56,10.22,10.26,263200,0
2015-09-02,10.33,10.49,10.15,10.2,230300,0
2015-09-03,10.21,10.33,10.1,10.21,209000,0
2015-09-04,10.19,10.63,10.15,10.51,490800,0
2015-09-08,10.65,10.95,10.6,10.83,318200,0
2015-09-09,11.13,11.91,11.11,11.49,511200,0
2015-09-10,11.45,11.79,11.26,11.28,298822,0
2015-09-11,11.17,11.32,11,11.13,399700,0
2015-09-14,11.05,11.44,10.98,11.41,333700,0
2015-09-15,11.38,11.41,11.22,11.28,262800,0
2015-09-16,11.33,11.47,11.25,11.39,329600,0
2015-09-17,11.35,11.75,11.27,11.59,323446,0
2015-09-18,11.46,11.65,11.33,11.5,584200,0
2015-09-21,11.55,11.75,11.21,11.37,238400,0
2015-09-22,11.27,11.45,11.1,11.33,224900,0
2015-09-23,11.24,11.43,10.86,11.25,353800,0
2015-09-24,11.21,11.324,10.815,10.93,366016,0
2015-09-25,11,11.11,10.85,10.89,450300,0
2015-09-28,10.89,11.2,10.77,10.79,545271,0
2015-09-29,10.82,11,10.67,10.88,256900,0
2015-09-30,10.94,11.09,10.87,11.01,311400,0
2015-10-01,10.98,11.08,10.79,10.95,296400,0
2015-10-02,10.88,11,10.57,10.96,278800,0
2015-10-05,11.04,11.11,10.97,11.06,293929,0
2015-10-06,11.04,11.1,10.86,10.98,381500,0
2015-10-07,11.01,11.49,10.94,11.49,247000,0
2015-10-08,11.45,11.75,11.36,11.59,191800,0
2015-10-09,11.57,11.73,11.5,11.65,149800,0
2015-10-12,11.67,11.75,11.26,11.51,162990,0
2015-10-13,11.43,11.54,11.31,11.35,147200,0
2015-10-14,11.38,11.5,11.2,11.26,277700,0
2015-10-15,11.31,11.6,11.22,11.45,216700,0
2015-10-16,11.5,11.55,11.38,11.44,202400,0
2015-10-19,11.35,11.52,11.07,11.25,427800,0
2015-10-20,11.17,11.6,11.17,11.53,126302,0
2015-10-21,11.52,11.55,10.95,11.04,204900,0
2015-10-22,11.15,11.34,11,11.18,162800,0
2015-10-23,11.24,11.45,11.01,11.38,156900,0
2015-10-26,11.41,11.41,11.2,11.21,158600,0
2015-10-27,11.12,11.23,10.83,11.05,269300,0
2015-10-28,11.08,11.46,11.01,11.29,343300,0
2015-10-29,11.18,11.34,11.11,11.14,242500,0
2015-10-30,11.15,11.31,11.03,11.2,176900,0
2015-11-02,11.25,11.8,11.25,11.71,246246,0
2015-11-03,11.63,11.94,11.27,11.81,328800,0
2015-11-04,12,12.115,10.65,11.65,672856,0
2015-11-05,11.59,11.69,11.43,11.57,367200,0
2015-11-06,11.59,12.03,11.38,11.99,417700,0
2015-11-09,11.93,12.07,11.47,11.66,259729,0
2015-11-10,11.61,11.73,11.48,11.69,252300,0
2015-11-11,11.73,11.79,11.48,11.61,139700,0
2015-11-12,11.48,11.82,11.48,11.7,193700,0
2015-11-13,11.68,11.68,11.21,11.3,252800,0
2015-11-16,11.55,12.42,11.48,11.67,673200,0
2015-11-17,11.7,12.06,11.58,11.87,243500,0
2015-11-18,11.94,12.14,11.65,12.01,250400,0
2015-11-19,12.04,12.05,11.7,11.9,223800,0
2015-11-20,11.89,12.09,11.82,11.9,300900,0
2015-11-23,11.87,12.22,11.73,12.15,243400,0
2015-11-24,12.07,12.34,11.99,12.31,190500,0
2015-11-25,12.33,12.68,12.32,12.5,244300,0
2015-11-27,12.53,12.55,12.37,12.44,48700,0
2015-11-30,12.49,12.59,12.34,12.47,213900,0
2015-12-01,12.45,12.59,12.2,12.27,135422,0
2015-12-02,12.3,12.385,12.14,12.17,109432,0
2015-12-03,12.18,12.29,11.76,11.98,186815,0
2015-12-04,12.01,12.18,11.78,11.78,186200,0
2015-12-07,11.81,12.17,11.73,12.1,209300,0
2015-12-08,12.02,12.2,11.87,12,103464,0
2015-12-09,12,12.25,11.66,11.87,198100,0
2015-12-10,11.9,12.2,11.68,12.06,96800,0
2015-12-11,11.86,12.09,11.49,11.64,217200,0
2015-12-14,11.59,11.81,11.52,11.67,172952,0
2015-12-15,11.77,11.9,11.64,11.75,127500,0
2015-12-16,11.86,12.15,11.8,12.04,127400,0
2015-12-17,12.05,12.26,11.74,11.85,113800,0
2015-12-18,11.83,12.02,11.54,11.55,400700,0
2015-12-21,11.66,12,11.52,11.93,197900,0
2015-12-22,11.92,11.99,11.4,11.85,86106,0
2015-12-23,11.89,12.05,11.75,12.01,130900,0
2015-12-24,11.96,12.14,11.95,12,47326,0
2015-12-28,11.98,12.005,11.64,11.87,109081,0
2015-12-29,11.91,11.91,11.33,11.82,206014,0
2015-12-30,11.76,11.83,11.49,11.5,72521,0
2015-12-31,11.34,11.81,11.26,11.71,185857,0
2016-01-04,11.53,11.76,11.13,11.66,193191,0
2016-01-05,11.7,11.87,11.56,11.77,235113,0
2016-01-06,11.59,11.86,11.1,11.64,195648,0
2016-01-07,11.42,11.8,11.22,11.6,222113,0
2016-01-08,11.55,11.77,11.26,11.29,121898,0
2016-01-11,11.39,11.53,11.03,11.47,140744,0
2016-01-12,11.58,11.66,11.205,11.37,101026,0
2016-01-13,11.3,11.65,10.92,10.99,175471,0
2016-01-14,11.02,11.32,10.9,11.17,242939,0
2016-01-15,11,11.25,10.75,11.14,142528,0
2016-01-19,11.23,11.33,10.94,11.2,153700,0
2016-01-20,11.03,11.42,10.62,11.33,184281,0
2016-01-21,11.33,11.41,11.15,11.16,152703,0
2016-01-22,11.3,11.5,11.02,11.19,262894,0
2016-01-25,11.2,11.22,10.75,10.77,204435,0
2016-01-26,10.8,10.94,10.564,10.7,193126,0
2016-01-27,10.69,10.74,10.31,10.33,196891,0
2016-01-28,10.46,10.66,10.37,10.51,124945,0
2016-01-29,10.59,10.72,10.39,10.69,153829,0
2016-02-01,10.65,10.77,10.5,10.66,181660,0
2016-02-02,10.6,10.68,10.37,10.4,143894,0
2016-02-03,10.45,10.6,10.2,10.55,286784,0
2016-02-04,10.59,11.06,10.56,11.01,190717,0
2016-02-05,10.98,10.98,10.41,10.41,177742,0
2016-02-08,10.35,10.39,9.82,10.21,149178,0
2016-02-09,10.07,10.58,9.96,10.18,144991,0
2016-02-10,10.17,10.397,10.1185,10.15,149997,0
2016-02-11,10.04,10.3,9.951,10.23,93209,0
2016-02-12,10.34,10.69,10.27,10.57,156856,0
2016-02-16,10.69,11.52,10.61,11.16,483654,0
2016-02-17,12.51,12.74,11.9,12.25,1255397,0
2016-02-18,12.28,12.35,12.01,12.16,358717,0
2016-02-19,12.13,12.22,11.9,12.1,224501,0
2016-02-22,12.22,12.38,11.99,12.31,281934,0
2016-02-23,12.15,12.24,11.95,11.95,221604,0
2016-02-24,11.8,11.96,11.72,11.82,300066,0
2016-02-25,11.85,12.23,11.5,12.19,494890,0
2016-02-26,12.2,12.455,12.135,12.3,352763,0
2016-02-29,12.3,12.99,12.26,12.55,307804,0
2016-03-01,12.6,13.25,12.56,12.93,403796,0
2016-03-02,12.92,13.29,12.85,13.23,221123,0
2016-03-03,13.59,13.9,13.2505,13.31,455613,0
2016-03-04,13.39,13.81,13.21,13.73,655941,0
2016-03-07,13.68,14.04,13.68,13.95,781492,0
2016-03-08,13.91,14.04,13.68,13.7,245532,0
2016-03-09,13.73,13.98,13.725,13.78,160556,0
2016-03-10,13.92,13.99,13.31,13.53,230323,0
2016-03-11,13.58,13.68,13.11,13.47,279232,0
2016-03-14,13.46,13.6697,13.44,13.515,188801,0
2016-03-15,13.5,13.5,13.21,13.26,159591,0
2016-03-16,13.14,13.55,13.11,13.36,187062,0
2016-03-17,13.28,13.36,13.03,13.3,256775,0
2016-03-18,13.36,13.48,13.15,13.36,342921,0
2016-03-21,13.31,13.49,13.116,13.31,260571,0
2016-03-22,13.17,13.47,13.13,13.15,246801,0
2016-03-23,13.1,13.32,12.985,13.01,332659,0
2016-03-24,12.99,13.16,12.86,13.07,373871,0
2016-03-28,13.06,13.17,12.87,12.94,160724,0
2016-03-29,12.94,13.5,12.87,13.24,248547,0
2016-03-30,13.34,13.79,13.34,13.73,238214,0
2016-03-31,13.78,13.894,13.47,13.61,341465,0
2016-04-01,13.49,13.83,13.31,13.71,115996,0
2016-04-04,13.69,13.86,13.5,13.58,234571,0
2016-04-05,13.5,13.54,13.4,13.47,206817,0
2016-04-06,13.45,13.62,13.36,13.46,104755,0
2016-04-07,13.38,13.41,13.2,13.3,82913,0
2016-04-08,13.35,13.52,13.19,13.37,141811,0
2016-04-11,13.45,13.77,13.4,13.73,271858,0
2016-04-12,13.72,13.92,13.56,13.84,336953,0
2016-04-13,13.88,14.29,13.5788,14.26,216152,0
2016-04-14,14.29,14.32,14.1105,14.19,331839,0
2016-04-15,14.15,14.445,14.1,14.35,165769,0
2016-04-18,14.44,14.99,14.34,14.87,371801,0
2016-04-19,14.78,14.78,14.199,14.33,276591,0
2016-04-20,14.3,14.51,14.3,14.35,97392,0
2016-04-21,14.39,14.61,14.25,14.3,91823,0
2016-04-22,14.19,14.53,14.19,14.47,164514,0
2016-04-25,14.38,14.4,13.99,14.17,138611,0
2016-04-26,14.24,14.66,13.97,14.42,209200,0
2016-04-27,14.37,14.42,13.99,14.03,221818,0
2016-04-28,14.03,14.27,13.86,14.05,176062,0
2016-04-29,14.04,14.3199,13.915,14.25,191516,0
2016-05-02,14.24,14.57,14.115,14.45,136074,0
2016-05-03,14.33,14.49,14.17,14.35,145099,0
2016-05-04,14.02,14.3,12.69,13.47,442080,0
2016-05-05,13.47,13.69,13.2,13.4,184272,0
2016-05-06,13.37,13.44,13.2101,13.36,103920,0
2016-05-09,13.41,13.85,13.155,13.67,131473,0
2016-05-10,13.69,13.8,13.47,13.7,106548,0
2016-05-11,13.65,13.66,13.29,13.31,119942,0
2016-05-12,13.27,13.47,13.14,13.27,82895,0
2016-05-13,13.27,13.43,13.11,13.19,103600,0
2016-05-16,13.17,13.45,13.08,13.21,125885,0
2016-05-17,13.2,13.33,12.71,12.87,150403,0
2016-05-18,12.84,12.91,12.59,12.67,110507,0
2016-05-19,12.76,12.86,12.63,12.74,96976,0
2016-05-20,12.82,12.82,12.47,12.5,318125,0
2016-05-23,12.52,12.77,12.52,12.67,620496,0
2016-05-24,12.69,13.02,12.69,12.85,265032,0
2016-05-25,12.89,13.23,12.72,13,243078,0
2016-05-26,12.99,13.15,12.95,13.02,158973,0
2016-05-27,13.01,13.145,12.82,13.02,151770,0
2016-05-31,13.07,13.34,12.95,13.22,248305,0
2016-06-01,13.22,13.34,13.09,13.17,174189,0
2016-06-02,13.09,13.35,13.09,13.32,158321,0
2016-06-03,13.25,13.33,13.16,13.2,140334,0
2016-06-06,13.18,13.42,13.1,13.3,349637,0
2016-06-07,13.36,13.45,13.28,13.31,162644,0
2016-06-08,13.31,13.43,13.2498,13.33,169092,0
2016-06-09,13.32,13.34,13.02,13.06,195730,0
2016-06-10,12.99,13.12,12.79,12.9,146688,0
2016-06-13,12.84,12.96,12.58,12.6,145266,0
2016-06-14,12.59,12.735,12.42,12.46,274556,0
2016-06-15,12.49,12.7,12.46,12.49,225208,0
2016-06-16,12.43,12.54,12.1701,12.53,190370,0
2016-06-17,12.54,12.626,12.34,12.51,183042,0
2016-06-20,12.63,12.89,12.6,12.65,147385,0
2016-06-21,12.66,12.66,12.37,12.48,134262,0
2016-06-22,12.46,12.6,12.3,12.4,176260,0
2016-06-23,12.5,12.74,12.35,12.65,112222,0
2016-06-24,12.19,12.65,12.19,12.37,250256,0
2016-06-27,12.3,12.31,11.97,12.11,149045,0
2016-06-28,12.23,12.45,12.11,12.24,135556,0
2016-06-29,12.37,12.58,12.35,12.53,102363,0
2016-06-30,12.45,12.55,12.27,12.54,176739,0
2016-07-01,12.5,12.68,12.37,12.46,130632,0
2016-07-05,12.44,12.5,12.32,12.45,97774,0
2016-07-06,12.4,12.6,12.39,12.53,88574,0
2016-07-07,12.52,12.64,12.42,12.5,101524,0
2016-07-08,12.58,12.83,12.48,12.65,209913,0
2016-07-11,12.69,12.79,12.61,12.66,128484,0
2016-07-12,12.7,13.16,12.68,13.09,175957,0
2016-07-13,13.07,13.45,13.02,13.41,223198,0
2016-07-14,13.48,13.53,12.71,13.29,169305,0
2016-07-15,13.35,13.42,13.13,13.18,222044,0
2016-07-18,13.17,13.26,13,13.08,171252,0
2016-07-19,13.08,13.36,13.08,13.35,133025,0
2016-07-20,13.35,13.57,13.29,13.33,105752,0
2016-07-21,13.31,13.53,13.28,13.43,102597,0
2016-07-22,13.46,13.69,13.43,13.6,137805,0
2016-07-25,13.62,13.769,13.44,13.54,152529,0
2016-07-26,13.5,13.51,12.97,13,233972,0
2016-07-27,13.03,13.24,12.86,12.97,103605,0
2016-07-28,12.93,13,12.76,12.88,86172,0
2016-07-29,12.92,13.1,12.7585,13.03,195228,0
2016-08-01,12.63,12.868,12.21,12.47,243521,0
2016-08-02,12.41,12.45,12.03,12.14,219821,0
2016-08-03,11.92,13.2,11.5751,12.8,259717,0
2016-08-04,12.77,12.77,12.53,12.63,122579,0
2016-08-05,12.73,13.03,12.4,12.95,135030,0
2016-08-08,12.95,13,12.81,12.97,70510,0
2016-08-09,12.98,13.2,12.95,13.13,173286,0
2016-08-10,13.16,13.239,12.75,12.82,124465,0
2016-08-11,12.9,13.04,12.84,12.85,112352,0
2016-08-12,12.83,12.98,12.8,12.9,66773,0
2016-08-15,12.88,13.09,12.88,12.98,127103,0
2016-08-16,12.99,13.06,12.9268,12.96,41068,0
2016-08-17,13,13.15,12.78,13.11,115666,0
2016-08-18,13.09,13.16,12.9401,13.14,103029,0
2016-08-19,13.09,13.09,12.845,12.9,134108,0
2016-08-22,12.92,13.14,12.805,13.13,112111,0
2016-08-23,13.1,13.42,13.08,13.38,146231,0
2016-08-24,13.36,13.5,13.305,13.35,142761,0
2016-08-25,13.27,13.48,13.195,13.35,46736,0
2016-08-26,13.3972,13.54,13.11,13.19,112397,0
2016-08-29,13.17,13.47,13.17,13.23,94084,0
2016-08-30,13.2,13.28,13.11,13.21,55610,0
2016-08-31,13.17,13.33,12.96,12.96,71367,0
2016-09-01,12.99,13.05,12.72,12.8,115287,0
2016-09-02,12.84,12.97,12.78,12.85,84199,0
2016-09-06,12.88,13.06,12.85,12.98,70626,0
2016-09-07,13.02,13.13,12.9,13.12,94137,0
2016-09-08,13.02,13.02,12.75,12.79,62569,0
2016-09-09,12.98,12.98,12.54,12.54,125200,0
2016-09-12,12.59,12.84,12.5,12.79,76782,0
2016-09-13,12.7,12.71,12.42,12.59,136980,0
2016-09-14,12.57,12.67,12.45,12.53,155386,0
2016-09-15,12.54,12.9,12.54,12.84,133617,0
2016-09-16,12.88,13.06,12.74,12.81,273445,0
2016-09-19,12.9,13.03,12.8,12.87,65955,0
2016-09-20,12.93,13.02,12.82,12.99,130338,0
2016-09-21,13.02,13.15,12.79,12.9,74294,0
2016-09-22,12.93,13.22,12.93,13.19,80177,0
2016-09-23,13.11,13.43,13.11,13.39,76311,0
2016-09-26,13.27,13.3,13.04,13.05,63351,0
2016-09-27,13.11,13.16,12.98,13.01,56490,0
2016-09-28,12.96,12.97,12.44,12.6,176755,0
2016-09-29,12.65,12.7,12.42,12.43,95685,0
2016-09-30,12.38,12.5402,12.25,12.43,473327,0
2016-10-03,12.5,12.69,12.38,12.68,214649,0
2016-10-04,12.75,13.06,12.69,13.03,189335,0
2016-10-05,13.03,13.4,12.975,13.24,206449,0
2016-10-06,13.24,13.25,12.86,12.86,85256,0
2016-10-07,12.88,12.98,12.76,12.85,112855,0
2016-10-10,12.85,13.14,12.85,13.08,96729,0
2016-10-11,13.09,13.09,12.9,12.92,69940,0
2016-10-12,12.96,13.14,12.9,13.01,79553,0
2016-10-13,12.88,12.95,12.68,12.78,79630,0
2016-10-14,12.82,13.18,12.71,13.06,130499,0
2016-10-17,13.04,13.26,12.96,12.97,106344,0
2016-10-18,13.12,13.22,12.99,13.11,74530,0
2016-10-19,13.11,13.58,13.07,13.55,126891,0
2016-10-20,13.49,13.72,13.26,13.57,85121,0
2016-10-21,13.47,13.73,13.23,13.72,78673,0
2016-10-24,13.75,14.25,13.75,14.15,186382,0
2016-10-25,14.05,14.05,12.95,12.95,256853,0
2016-10-26,12.95,13.35,12.9,13,170030,0
2016-10-27,13.15,13.25,12.6,12.7,222864,0
2016-10-28,12.75,13.1,12.6,12.75,199693,0
2016-10-31,12.85,13.15,12.8,13.05,201133,0
2016-11-01,13.05,13.25,12.9,12.9,227383,0
2016-11-02,13.8,13.8,12.4,12.6,323020,0
2016-11-03,12.6,12.7,11.9,11.9,258921,0
2016-11-04,11.85,12.2,11.85,11.9,262312,0
2016-11-07,12.5,12.6,12.05,12.2,223878,0
2016-11-08,12.15,12.55,11.95,12.4,146423,0
2016-11-09,12.15,12.95,11.9,12.85,142600,0
2016-11-10,13.05,13.4,12.65,13.05,161107,0
2016-11-11,13.05,13.6,12.75,13.3,216947,0
2016-11-14,13.5,13.5,13.2,13.3,153438,0
2016-11-15,13.25,13.35,13,13.2,172396,0
2016-11-16,13.075,13.4,13.075,13.3,159249,0
2016-11-17,13.25,13.425,13.225,13.35,77768,0
2016-11-18,13.45,13.5,13.35,13.45,205911,0
2016-11-21,13.4,13.75,13.25,13.5,121405,0
2016-11-22,13.65,13.65,13.45,13.6,267301,0
2016-11-23,13.5,13.65,13.5,13.6,198473,0
2016-11-25,13.55,14.1,13.55,14,221961,0
2016-11-28,13.95,13.95,13.6,13.65,132151,0
2016-11-29,13.7,13.95,13.6,13.75,219663,0
2016-11-30,13.8,13.9,13.55,13.65,110160,0
2016-12-01,13.65,13.9,13.6,13.7,196912,0
2016-12-02,13.65,13.75,13.55,13.7,138940,0
2016-12-05,13.75,13.95,13.7,13.9,173409,0
2016-12-06,13.85,13.95,13.75,13.85,112878,0
2016-12-07,13.8,13.95,13.7,13.8,259311,0
2016-12-08,13.8,14,13.65,14,275343,0
2016-12-09,14,14.225,14,14.2,185818,0
2016-12-12,14.1,14.2,13.9,14.15,149491,0
2016-12-13,14.2,14.45,14.075,14.4,309593,0
2016-12-14,14.35,14.45,14.1,14.3,188908,0
2016-12-15,14.25,14.4,14,14,165744,0
2016-12-16,14.05,14.45,14.05,14.25,208798,0
2016-12-19,14.3,14.45,14.15,14.3,104705,0
2016-12-20,14.25,14.55,14.05,14.2,225640,0
2016-12-21,14.15,14.5,14.1,14.2,130459,0
2016-12-22,14.15,14.15,13.5,13.6,185071,0
2016-12-23,13.55,13.85,13.5,13.65,92054,0
2016-12-27,13.6,13.9,13.475,13.65,138596,0
2016-12-28,13.6,13.75,13.4,13.55,229108,0
2016-12-29,13.55,13.7,13.3,13.4,137885,0
2016-12-30,13.4,13.6,12.9,12.9,225327,0
2017-01-03,13.05,13.4,12.95,13.35,195223,0
2017-01-04,13.35,13.8,13.35,13.55,106240,0
2017-01-05,13.35,13.45,13.2,13.2,95211,0
2017-01-06,13.2,13.25,12.95,13.1,114981,0
2017-01-09,13.05,13.2,13,13.05,71874,0
2017-01-10,13.15,13.65,13,13.55,144711,0
2017-01-11,13.5,13.75,13.45,13.7,135861,0
2017-01-12,13.65,13.65,13.2799,13.35,124593,0
2017-01-13,13.4,13.5,13.1,13.2,96862,0
2017-01-17,13.15,13.25,12.85,12.85,124785,0
2017-01-18,12.9,13.05,12.7,13,142500,0
2017-01-19,12.95,13.094,12.7,12.75,129640,0
2017-01-20,12.75,13,12.75,12.75,98580,0
2017-01-23,12.7,12.8,12.6,12.65,71505,0
2017-01-24,12.65,13.05,12.6,13.05,116855,0
2017-01-25,13.1,13.725,12.95,13.55,489441,0
2017-01-26,13.55,13.75,13.15,13.2,101476,0
2017-01-27,13.1,13.3,12.9,13.25,76001,0
2017-01-30,13,13.35,12.9,13.25,150959,0
2017-01-31,13.15,13.2,12.9,13,138502,0
2017-02-01,12.9,13.15,12.55,12.55,143168,0
2017-02-02,12.55,12.7,12.425,12.5,131689,0
2017-02-03,12.65,12.7,12.5,12.6,71217,0
2017-02-06,12.6,12.65,12.4,12.55,103918,0
2017-02-07,12.4,12.775,12.35,12.5,178035,0
2017-02-08,12.45,12.725,12.4,12.6,133472,0
2017-02-09,12.5,13,12.5,12.85,219502,0
2017-02-10,12.8,13.05,12.8,13,169524,0
2017-02-13,13.1,13.4,13.1,13.25,293619,0
2017-02-14,13.3,13.3,12.675,12.9,250527,0
2017-02-15,13.55,14.15,13.15,13.8,816584,0
2017-02-16,13.75,14,13.7,13.8,338033,0
2017-02-17,13.8,13.95,13.45,13.5,304853,0
2017-02-21,13.65,13.65,13.25,13.5,293403,0
2017-02-22,13.5,13.65,13.25,13.3,160231,0
2017-02-23,13.3,13.55,13.25,13.25,229531,0
2017-02-24,13.1,13.3,13.05,13.3,146820,0
2017-02-27,13.3,13.55,13.25,13.45,168200,0
2017-02-28,13.35,13.45,13.05,13.05,160538,0
2017-03-01,13.25,13.45,13.075,13.275,131669,0
2017-03-02,13.2,13.3,12.9,12.95,172307,0
2017-03-03,12.95,13.05,12.75,12.9,228250,0
2017-03-06,12.85,13.25,12.75,13.15,151160,0
2017-03-07,13.1,13.4,12.85,12.9,59572,0
2017-03-08,12.95,13.1,12.8,12.95,127746,0
2017-03-09,12.9,13.1,12.8,12.95,80873,0
2017-03-10,13.05,13.05,12.85,12.95,88623,0
2017-03-13,12.9769,13.05,12.8,13,89531,0
2017-03-14,12.95,13.05,12.7,12.85,114391,0
2017-03-15,12.95,13.175,12.85,13.05,118403,0
2017-03-16,13.1,13.4,13,13.35,119336,0
2017-03-17,13.3,13.4,13.1,13.2,213235,0
2017-03-20,13.25,13.4,12.95,13,114727,0
2017-03-21,13.05,13.2,12.75,12.8,167630,0
2017-03-22,12.85,13.2,12.775,13.15,197800,0
2017-03-23,13.1,13.3812,13.1,13.3,168508,0
2017-03-24,13.35,13.55,13.35,13.45,141378,0
2017-03-27,13.25,13.575,13.15,13.45,75253,0
2017-03-28,13.45,13.75,13.45,13.5,170231,0
2017-03-29,13.4,13.975,13.4,13.9,260953,0
2017-03-30,13.95,13.95,13.65,13.75,66192,0
2017-03-31,13.75,14,13.5736,13.9,118413,0
2017-04-03,13.85,14,13.6999,13.9,144145,0
2017-04-04,13.9,13.95,13.5,13.6,150705,0
2017-04-05,13.75,13.8808,13.6,13.65,144080,0
2017-04-06,13.6,13.85,13.6,13.75,108708,0
2017-04-07,13.75,13.75,13.6,13.7,70211,0
2017-04-10,13.7,13.85,13.55,13.7,98153,0
2017-04-11,13.65,13.8,13.65,13.8,56388,0
2017-04-12,13.75,13.75,13.4,13.6,96544,0
2017-04-13,13.6,13.725,13.4,13.65,123798,0
2017-04-17,13.75,13.85,13.6,13.85,110343,0
2017-04-18,13.8,14,13.675,13.8,123822,0
2017-04-19,13.9,13.95,13.75,13.9,81756,0
2017-04-20,13.95,14.05,13.75,14,111740,0
2017-04-21,13.95,14,13.75,13.9,160232,0
2017-04-24,14.05,14.05,13.8,14,181195,0
2017-04-25,14.05,14.1,13.8,13.85,164916,0
2017-04-26,13.85,14,13.76,13.95,241767,0
2017-04-27,13.95,14,13.825,13.85,104492,0
2017-04-28,13.8,14.05,13.7,13.95,264917,0
2017-05-01,13.95,14.15,13.9,14.1,251409,0
2017-05-02,14.15,14.2827,13.75,13.85,445297,0
2017-05-03,11.75,12.2,11.021,11.575,1239165,0
2017-05-04,11.55,11.85,11.275,11.85,653409,0
2017-05-05,11.85,11.85,11.35,11.35,857361,0
2017-05-08,11.3,11.6,11.275,11.5,327512,0
2017-05-09,11.6,11.675,11.375,11.55,283273,0
2017-05-10,11.5,11.575,11.3,11.35,394933,0
2017-05-11,11.3,11.375,11.05,11.05,240493,0
2017-05-12,11,11.25,10.8,10.95,1012184,0
2017-05-15,10.95,11.2,10.875,11.1,281376,0
2017-05-16,11.15,11.15,10.7,10.8,227395,0
2017-05-17,10.8,10.875,10.65,10.65,255315,0
2017-05-18,10.7,10.8,10.5,10.8,204171,0
2017-05-19,10.75,10.85,10.65,10.75,159278,0
2017-05-22,10.75,10.925,10.65,10.8,270244,0
2017-05-23,10.8,10.8,10.65,10.65,168135,0
2017-05-24,10.7,10.9,10.65,10.75,182553,0
2017-05-25,10.75,10.8,10.7,10.75,165113,0
2017-05-26,10.8,10.9,10.725,10.8,130832,0
2017-05-30,10.75,10.85,10.7,10.85,259271,0
2017-05-31,11.6,12,11.2,11.5,622555,0
2017-06-01,11.45,11.75,11.45,11.625,379639,0
2017-06-02,11.55,11.95,11.55,11.8,348325,0
2017-06-05,11.7,11.9,11.6,11.75,470340,0
2017-06-06,11.75,11.85,11.55,11.65,363622,0
2017-06-07,11.65,11.8,11.5,11.65,462254,0
2017-06-08,11.65,11.9,11.65,11.85,245656,0
2017-06-09,11.8,12.05,11.8,12,236112,0
2017-06-12,12.05,12.1,11.9,11.9,367822,0
2017-06-13,11.9,11.95,11.7,11.9,165419,0
2017-06-14,11.95,12.05,11.8,11.9,275966,0
2017-06-15,11.85,12,11.725,11.9,142119,0
2017-06-16,11.85,11.9,11.7,11.9,688512,0
2017-06-19,11.95,12.025,11.5,11.75,524518,0
2017-06-20,11.7,11.7724,11.425,11.55,475830,0
2017-06-21,11.6,11.65,11.125,11.25,370511,0
2017-06-22,11.3,12.15,11.225,11.45,667984,0
2017-06-23,11.5,11.65,11.45,11.6,1087930,0
2017-06-26,11.6,11.7,11.35,11.45,267871,0
2017-06-27,11.45,11.55,11.4,11.45,240909,0
2017-06-28,11.5,11.75,11.35,11.7,196955,0
2017-06-29,11.7,11.8,11.475,11.55,338702,0
2017-06-30,11.6,11.75,11.45,11.5,158636,0
2017-07-03,11.55,12,11.55,11.9,221206,0
2017-07-05,11.85,11.95,11.55,11.6,107100,0
2017-07-06,11.6,11.8,11.55,11.725,172037,0
2017-07-07,11.7,12.2,11.65,12.2,457417,0
2017-07-10,12.1,12.2,12,12.15,387138,0
2017-07-11,12.05,12.2,11.86,12,462765,0
2017-07-12,12.1,12.6,12.1,12.55,371796,0
2017-07-13,12.45,12.9,12.15,12.7,306449,0
2017-07-14,12.65,12.7,12.35,12.6,281768,0
2017-07-17,12.6,12.725,12.4,12.55,264461,0
2017-07-18,12.45,12.525,12.25,12.45,305269,0
2017-07-19,12.4,12.65,12.4,12.55,216551,0
2017-07-20,12.6,12.8,12.55,12.65,174656,0
2017-07-21,12.35,12.35,11.9,12.05,317245,0
2017-07-24,12.05,12.05,11.75,11.8,348861,0
2017-07-25,11.85,12.05,11.75,11.9,196666,0
2017-07-26,11.95,12.15,11.8,12,228318,0
2017-07-27,12,12,11.8,11.9,205170,0
2017-07-28,11.85,11.925,11.75,11.75,265869,0
2017-07-31,11.85,11.905,11.45,11.5,578911,0
2017-08-01,11.6,11.6,11.1,11.15,458814,0
2017-08-02,11.2,11.25,10.95,11,567610,0
2017-08-03,11.05,11.1,10.8,10.9,576812,0
2017-08-04,10.75,11.6,10.675,11.15,1616877,0
2017-08-07,10.95,11.15,10.8,10.95,675451,0
2017-08-08,10.85,11.05,10.6,10.9,599231,0
2017-08-09,10.9,11.15,10.8,11.125,336430,0
2017-08-10,11.05,11.2,11,11.1,332342,0
2017-08-11,11.15,11.2,11.025,11.2,480098,0
2017-08-14,11.3,11.35,11.1,11.2,255268,0
2017-08-15,11.3,11.3,11.15,11.25,337038,0
2017-08-16,11.25,11.55,11.25,11.5,315040,0
2017-08-17,11.45,11.55,11.2,11.2,353719,0
2017-08-18,11.1,11.45,11.05,11.35,360260,0
2017-08-21,11.3,11.5,11.1,11.3,426975,0
2017-08-22,11.3,11.75,11.3,11.65,469442,0
2017-08-23,11.6,11.6,11.45,11.5,331619,0
2017-08-24,11.5,11.9,11.45,11.75,608428,0
2017-08-25,11.75,11.85,11.5,11.65,488586,0
2017-08-28,11.7,11.7,11.55,11.6,356323,0
2017-08-29,11.5,11.7,11.5,11.6,289087,0
2017-08-30,11.65,11.95,11.55,11.8,294258,0
2017-08-31,11.9,12.15,11.85,12,445295,0
2017-09-01,12.1,12.125,11.75,11.8,138531,0
2017-09-05,11.75,11.8,11.575,11.65,398819,0
2017-09-06,11.75,11.75,11.55,11.6,332574,0
2017-09-07,11.65,11.65,11.35,11.35,329379,0
2017-09-08,11.4,11.4,10.975,11,528391,0
2017-09-11,11.15,11.325,11.05,11.2,374721,0
2017-09-12,11.25,11.45,11.15,11.35,216809,0
2017-09-13,11.3,11.45,11.3,11.3,356983,0
2017-09-14,11.3,11.4,11.11,11.2,432521,0
2017-09-15,11.2,11.6,11.1,11.55,534201,0
2017-09-18,11.65,11.65,11.35,11.35,233486,0
2017-09-19,11.3,11.45,11.2,11.35,199405,0
2017-09-20,11.3,11.7,11.3,11.6,177622,0
2017-09-21,11.6,11.75,11.45,11.55,130992,0
2017-09-22,11.55,11.7,11.525,11.6,111485,0
2017-09-25,11.6,11.7,11.5,11.65,163544,0
2017-09-26,11.65,11.675,11.5,11.6,195825,0
2017-09-27,11.6,11.75,11.5,11.5,242793,0
2017-09-28,12,12.65,11.85,12.35,812392,0
2017-09-29,12.15,12.5,12.15,12.4,248889,0
2017-10-02,12.3,12.55,12.2,12.3,155257,0
2017-10-03,12.25,12.5,12.125,12.2,382524,0
2017-10-04,12.2,12.45,11.925,11.95,417929,0
2017-10-05,11.9,12.3,11.695,12.15,289881,0
2017-10-06,12.2,12.75,12.2,12.5,390642,0
2017-10-09,12.5,12.609,12.35,12.45,201448,0
2017-10-10,12.55,12.6,12.3,12.45,217428,0
2017-10-11,12.4,12.5,12.225,12.3,211150,0
2017-10-12,12.2,12.3,12,12.25,244812,0
2017-10-13,12.3,12.4,12.1,12.2,250626,0
2017-10-16,12.25,12.4,12.1,12.15,274371,0
2017-10-17,12.05,12.5,12.05,12.5,282112,0
2017-10-18,12.5,12.65,12.3338,12.4,142689,0
2017-10-19,12.35,12.65,12.3,12.5,197063,0
2017-10-20,12.6,12.6,12.1,12.1,291325,0
2017-10-23,12.15,12.25,12,12.05,234220,0
2017-10-24,12.1,12.2,11.975,12,251303,0
2017-10-25,11.9,12.15,11.85,12.1,188116,0
2017-10-26,12.15,12.35,11.9,12,186380,0
2017-10-27,12.05,12.35,11.95,12.3,342465,0
2017-10-30,12.01,12.3,11.925,12,333635,0
2017-10-31,12.05,12.35,11.9,12.05,353928,0
2017-11-01,12.15,12.225,11.9,11.95,273148,0
2017-11-02,11.95,12.1,11.425,11.5,577831,0
2017-11-03,11.8,11.9,11.05,11.05,471697,0
2017-11-06,11.15,11.9,11.05,11.8,330119,0
2017-11-07,11.7,12.15,11.65,11.7,312261,0
2017-11-08,11.6,11.725,11.3941,11.5,211856,0
2017-11-09,11.4,11.55,11.25,11.5,207266,0
2017-11-10,11.5,12,11.45,11.9,252466,0
