Date,Open,High,Low,Close,Volume,OpenInt
2013-09-03,15.5,16.17,13,15.75,31855,0
2013-09-04,15.5,15.75,12.85,13.5,51312,0
2013-09-05,13.55,14.99,13.5,14.5,8473,0
2013-09-06,14.74,14.74,14.01,14.1,4222,0
2013-09-09,14.3,14.75,14.18,14.75,8998,0
2013-09-10,14.75,14.75,14.7,14.73,4347,0
2013-09-11,14.5,14.69,14.3,14.69,1759,0
2013-09-12,14.3,14.7,14.26,14.26,5283,0
2013-09-13,14.4,14.72,14.4,14.72,3550,0
2013-09-16,14.7,14.85,14.51,14.84,7177,0
2013-09-17,14.8,14.8,14.35,14.4,8126,0
2013-09-18,14.35,14.75,14.25,14.7,11182,0
2013-09-19,14.7,14.85,14.67,14.85,3525,0
2013-09-20,14.25,14.5,14.25,14.46,5656,0
2013-09-23,14.7,14.7,14.49,14.65,5712,0
2013-09-24,14.63,14.69,14.6,14.64,3248,0
2013-09-25,14.6,14.6,14.45,14.6,7300,0
2013-09-26,14.6,14.6,14.5,14.6,8782,0
2013-09-27,14.59,14.59,14.25,14.55,7517,0
2013-09-30,14.25,14.59,13.05,14.5,20232,0
2013-10-01,14.25,14.39,13.51,14,21230,0
2013-10-02,13.9,14.39,13.76,14.39,12151,0
2013-10-03,14.31,14.35,13.76,14.05,18950,0
2013-10-04,14.1,14.1,14.01,14.05,5699,0
2013-10-07,14.05,14.45,13.5,14.39,22010,0
2013-10-08,13.62,14.38,13.61,14,17105,0
2013-10-09,14,14,13.7,13.8,12536,0
2013-10-10,13.54,14,13.54,14,8890,0
2013-10-11,13.95,13.95,13.57,13.57,4715,0
2013-10-14,13.57,13.75,13.57,13.57,6451,0
2013-10-15,13.57,13.97,13.56,13.63,5295,0
2013-10-16,13.65,13.9,13.57,13.57,11700,0
2013-10-17,13.65,13.66,13.55,13.6,7170,0
2013-10-18,13.61,13.69,13.55,13.6,6420,0
2013-10-21,13.56,13.56,12.85,13.02,22015,0
2013-10-22,12.93,12.93,12.1,12.5,25921,0
2013-10-23,12.15,12.44,12.1,12.25,14480,0
2013-10-24,12.25,12.25,12.15,12.15,1100,0
2013-10-25,12.15,12.45,12.15,12.39,5860,0
2013-10-28,12.35,12.35,12.15,12.15,6410,0
2013-10-29,12.2,12.2,12.07,12.18,3150,0
2013-10-30,12.18,12.18,12.08,12.15,1200,0
2013-10-31,12.1,12.49,12.06,12.49,24367,0
2013-11-01,12.17,12.44,12.15,12.15,13793,0
2013-11-04,12.15,12.15,12.05,12.14,6915,0
2013-11-05,12.5,12.5,12.4,12.49,20350,0
2013-11-06,12.5,14.2,12.45,14,52075,0
2013-11-07,14.1,14.5,13.76,13.85,40951,0
2013-11-08,14,14.5,13.85,14.02,25811,0
2013-11-11,14,14,13.5,13.6,10391,0
2013-11-12,13.5,13.5,13.15,13.25,7203,0
2013-11-13,13.29,13.29,13.18,13.26,6200,0
2013-11-14,13.19,13.2,13.1,13.15,10362,0
2013-11-15,13,13.2,13,13,12278,0
2013-11-18,13,13.45,12.95,13.25,7758,0
2013-11-19,13.2,13.2,13.1,13.15,14070,0
2013-11-20,12.7,13.19,12.5,13,7310,0
2013-11-21,13,13.1,12.24,12.54,5180,0
2013-11-22,12.53,13,12.53,12.93,3100,0
2013-11-25,13,13.15,12.94,13.1,13451,0
2013-11-26,13.1,13.1,12.76,12.99,8050,0
2013-11-27,12.75,12.99,12.75,12.99,2450,0
2013-11-29,12.99,12.99,12.75,12.99,2810,0
2013-12-02,12.83,12.99,12.75,12.83,9714,0
2013-12-03,12.55,12.75,12.06,12.45,51652,0
2013-12-04,12,12.5,12,12.2,41829,0
2013-12-05,12.03,12.05,11.1,11.17,99529,0
2013-12-06,11,11.65,10.77,11.05,811020,0
2013-12-09,11.05,11.48,10.55,11.48,119207,0
2013-12-10,11.35,11.4,11.18,11.25,68428,0
2013-12-11,11.25,11.32,11.03,11.2,91570,0
2013-12-12,11.2,11.21,11.1,11.21,64827,0
2013-12-13,11.16,12.08,11.15,11.89,109516,0
2013-12-16,12,12.6,11.29,11.7,289018,0
2013-12-17,11.75,12.11,11.15,11.98,55333,0
2013-12-18,11.93,12.5,11.75,12.22,95318,0
2013-12-19,12.22,12.53,12.2,12.38,29637,0
2013-12-20,12.35,12.35,11.75,11.94,247680,0
2013-12-23,11.94,12.38,11.75,12.36,73002,0
2013-12-24,12.29,12.32,11.98,11.98,10620,0
2013-12-26,12,12.3,11.8,12.29,19359,0
2013-12-27,12.15,12.22,11.88,11.88,14432,0
2013-12-30,12.09,12.24,12,12.06,19163,0
2013-12-31,12.2,12.5,12.07,12.2,88619,0
2014-01-02,12.35,12.75,12.2,12.5,87347,0
2014-01-03,12.74,12.74,11.98,12.1,170351,0
2014-01-06,12.2,12.35,12.02,12.24,100548,0
2014-01-07,12.22,13.26,12.07,13.05,119200,0
2014-01-08,13,13.2,12.89,13.17,115345,0
2014-01-09,13.25,13.76,12.87,13.47,97046,0
2014-01-10,13.6,13.95,13.2,13.85,73576,0
2014-01-13,13.75,14.23,13.75,14.12,32552,0
2014-01-14,13.95,14.44,13.95,14.04,134752,0
2014-01-15,14.25,14.25,13.85,13.99,45488,0
2014-01-16,13.96,14,13.91,14,40598,0
2014-01-17,13.92,14.04,13.92,14,26045,0
2014-01-21,14.27,14.27,13.92,14.08,49777,0
2014-01-22,14.14,14.14,13.95,14,38324,0
2014-01-23,14.01,14.01,13.7,14,56300,0
2014-01-24,13.85,13.95,13.8,13.81,24098,0
2014-01-27,13.85,13.87,13.15,13.53,26500,0
2014-01-28,13.55,13.55,13.12,13.2,25764,0
2014-01-29,13.25,13.58,13,13.27,23370,0
2014-01-30,13.22,13.53,13.1,13.53,24787,0
2014-01-31,13.55,13.9,13.4,13.76,43853,0
2014-02-03,13.38,13.78,13.09,13.6,37658,0
2014-02-04,13.58,13.6,13.14,13.48,11609,0
2014-02-05,13.43,13.53,13.12,13.4,61276,0
2014-02-06,13.37,13.48,13.25,13.48,15583,0
2014-02-07,13.41,13.48,13.3,13.47,83434,0
2014-02-10,13.44,13.45,13.31,13.45,13087,0
2014-02-11,13.12,13.45,13.11,13.42,30651,0
2014-02-12,13.43,13.48,13.27,13.34,22188,0
2014-02-13,13.4,13.68,13.26,13.59,41787,0
2014-02-14,13.7,14.36,13.63,13.77,62647,0
2014-02-18,14.44,14.88,13.88,13.88,26652,0
2014-02-19,13.75,14.05,13.46,13.5,59365,0
2014-02-20,13.51,13.7,13.3,13.55,22310,0
2014-02-21,13.5,13.7,13.25,13.6,49058,0
2014-02-24,13.61,13.75,13.31,13.5,45473,0
2014-02-25,13.41,13.51,13.25,13.45,37002,0
2014-02-26,13.8,13.8,13.36,13.55,23721,0
2014-02-27,13.47,13.63,13.31,13.61,36348,0
2014-02-28,13.77,13.87,13.33,13.79,51732,0
2014-03-03,13.45,14.5,13.45,14.25,70147,0
2014-03-04,14.26,14.59,14.22,14.42,88008,0
2014-03-05,14.6,14.76,14.22,14.22,121676,0
2014-03-06,14.18,14.98,14.18,14.65,48860,0
2014-03-07,14.75,14.9,14.59,14.67,36562,0
2014-03-10,14.71,14.8,14.41,14.55,62123,0
2014-03-11,14.7,14.8,14.4,14.4,35878,0
2014-03-12,14.37,14.69,14.37,14.6,31772,0
2014-03-13,14.7,14.75,14.56,14.67,56612,0
2014-03-14,14.5,14.8,14.28,14.8,94782,0
2014-03-17,14.8,14.98,14.63,14.88,112846,0
2014-03-18,14.88,14.93,14.6,14.73,39493,0
2014-03-19,14.73,14.78,13.68,14.68,128410,0
2014-03-20,14.5,14.59,14.18,14.55,102705,0
2014-03-21,14.5,14.7,14.18,14.18,180178,0
2014-03-24,14.2,14.55,14.2,14.51,50428,0
2014-03-25,14.5,14.65,14.32,14.5,30964,0
2014-03-26,14.71,14.83,14.53,14.7,99500,0
2014-03-27,14.55,14.79,14.55,14.66,65155,0
2014-03-28,14.61,14.98,14.4,14.81,103005,0
2014-03-31,14.73,15.35,14.73,15.26,118783,0
2014-04-01,15.25,16.5,15.25,15.88,83657,0
2014-04-02,15.99,16.5,15.95,16.42,96351,0
2014-04-03,16.5,16.88,16.49,16.65,238096,0
2014-04-04,16.7,16.78,16.24,16.3,45302,0
2014-04-07,16.14,16.5,15.48,15.89,60757,0
2014-04-08,15.85,16.04,15.63,15.86,33382,0
2014-04-09,15.29,16.48,15.29,16.37,130657,0
2014-04-10,16.43,17.34,16.35,16.96,228924,0
2014-04-11,17.1,17.53,16.71,16.99,154916,0
2014-04-14,17.34,17.55,17.03,17.3,74876,0
2014-04-15,17.5,17.61,17.02,17.37,52095,0
2014-04-16,17.36,17.92,17.15,17.8,151872,0
2014-04-17,18,19.14,17.76,18.61,165968,0
2014-04-21,19.04,19.04,18.71,18.85,115088,0
2014-04-22,19,19.49,18.85,19.05,127117,0
2014-04-23,19,19.06,18.85,18.99,63659,0
2014-04-24,19,19.23,18.02,18.75,85190,0
2014-04-25,18.5,18.79,18.45,18.55,58924,0
2014-04-28,18.32,18.62,18.11,18.45,87728,0
2014-04-29,18.6,18.6,18.24,18.3,37969,0
2014-04-30,18.48,18.48,18.22,18.4,27625,0
2014-05-01,18.22,18.81,18.22,18.48,69124,0
2014-05-02,18.59,18.59,18.22,18.4,29506,0
2014-05-05,18.5,18.5,18.16,18.25,41158,0
2014-05-06,18.3,18.55,17.5,18.06,163774,0
2014-05-07,18,18.5,18,18.35,104925,0
2014-05-08,18.35,18.48,17.61,18.05,59312,0
2014-05-09,17.89,18.39,17.39,17.48,72777,0
2014-05-12,17.39,17.8,16.95,17.78,102997,0
2014-05-13,17.76,17.95,17.31,17.74,27149,0
2014-05-14,17.69,17.95,17.59,17.77,33516,0
2014-05-15,17.82,17.95,17.69,17.94,28147,0
2014-05-16,17.95,18.03,17.77,18.03,29399,0
2014-05-19,18.03,18.23,17.83,18.22,26364,0
2014-05-20,18.21,18.9,18.21,18.77,83561,0
2014-05-21,18.9,18.95,18.74,18.95,121511,0
2014-05-22,19,19,18.8,18.9,63770,0
2014-05-23,19,19.03,18.84,18.9,63759,0
2014-05-27,19,19.03,18.71,18.85,45069,0
2014-05-28,18.87,18.89,18.27,18.55,86023,0
2014-05-29,18.8,19.5,18.63,19.28,135865,0
2014-05-30,19.16,19.36,19.04,19.36,148649,0
2014-06-02,19.5,20,19.38,19.51,110625,0
2014-06-03,19.51,19.53,19.21,19.5,113926,0
2014-06-04,19.5,19.64,19.08,19.38,153351,0
2014-06-05,19.25,20.61,19.1,20.35,200709,0
2014-06-06,20.25,20.25,19.2,19.7,90811,0
2014-06-09,19.55,19.67,18.65,19.1,158604,0
2014-06-10,19.03,19.15,18,18.58,92700,0
2014-06-11,18.43,19,18.3,18.86,68290,0
2014-06-12,18.99,19.24,18.5,18.93,51771,0
2014-06-13,18.81,19.49,18.81,19.17,42230,0
2014-06-16,18.99,19.55,18.74,19.39,81623,0
2014-06-17,19,19.08,17.24,17.4,403922,0
2014-06-18,17.65,17.82,17.07,17.28,200719,0
2014-06-19,17.28,17.72,17.1,17.48,78126,0
2014-06-20,17.4,17.93,17.32,17.93,248325,0
2014-06-23,17.95,17.95,17.28,17.41,103343,0
2014-06-24,17.31,17.67,16.95,17.08,131924,0
2014-06-25,16.95,17.44,16.95,17.27,137940,0
2014-06-26,17.2,17.45,16.96,17.38,112103,0
2014-06-27,17.41,17.87,16.9,16.9,1651144,0
2014-06-30,17.05,17.5,16.36,17.45,341175,0
2014-07-01,17.75,18.2,17.5,17.58,164723,0
2014-07-02,17.56,17.78,17.33,17.76,98500,0
2014-07-03,17.75,17.95,17.6,17.9,65422,0
2014-07-07,18,18.47,17.91,18.26,112285,0
2014-07-08,18.27,18.33,17.87,18.15,136416,0
2014-07-09,18.27,18.4,18.09,18.23,73799,0
2014-07-10,18.55,18.78,18.23,18.3,161559,0
2014-07-11,18.2,18.6,18.12,18.57,50936,0
2014-07-14,18.5,19.35,18.47,18.68,181447,0
2014-07-15,18.77,19.08,18.38,18.96,190792,0
2014-07-16,19.1,19.27,18.67,18.87,136058,0
2014-07-17,18.8,18.89,18,18.17,80012,0
2014-07-18,18.03,18.47,18.03,18.37,46244,0
2014-07-21,18.35,18.43,18.01,18.32,44199,0
2014-07-22,18.41,18.5,18.3,18.5,58965,0
2014-07-23,18.5,18.5,18.2,18.39,35746,0
2014-07-24,18.48,18.48,17.87,17.98,37769,0
2014-07-25,17.93,17.93,16.84,17.38,259724,0
2014-07-28,17.4,17.89,17.21,17.79,102225,0
2014-07-29,17.84,18.46,17.84,18.3,202319,0
2014-07-30,18.46,18.46,17.93,18.01,118254,0
2014-07-31,17.87,18.05,17.26,17.3,181700,0
2014-08-01,17.28,17.4,16.61,16.81,136195,0
2014-08-04,17.97,18.21,17.58,17.66,211255,0
2014-08-05,17.89,18.1,17.11,17.2,108159,0
2014-08-06,17.07,17.79,17.06,17.64,72487,0
2014-08-07,17.63,18.3,17.61,18.2,124654,0
2014-08-08,18.12,18.36,17.76,18.12,62422,0
2014-08-11,18.2,18.55,18.05,18.05,176777,0
2014-08-12,18.05,18.14,17.64,17.93,70173,0
2014-08-13,17.98,17.98,17.5,17.7,76880,0
2014-08-14,17.79,17.92,17.56,17.77,52521,0
2014-08-15,18.02,18.04,17.3,17.43,77231,0
2014-08-18,17.59,18.08,17.59,18,70964,0
2014-08-19,18,18.18,17.68,17.75,42583,0
2014-08-20,17.61,17.69,17.41,17.59,49272,0
2014-08-21,17.49,17.49,17.19,17.33,60946,0
2014-08-22,17.25,17.49,17,17.49,56341,0
2014-08-25,17.5,17.68,17.34,17.41,71590,0
2014-08-26,17.47,17.64,17.08,17.28,74232,0
2014-08-27,17.25,17.46,17,17.3,52412,0
2014-08-28,17.08,17.32,17,17.05,30240,0
2014-08-29,17.09,17.22,16.85,17.17,110394,0
2014-09-02,17.04,17.38,16.61,16.8,74607,0
2014-09-03,16.84,17.03,16.65,16.81,48337,0
2014-09-04,16.87,16.88,16.15,16.15,105794,0
2014-09-05,16.25,16.35,15.71,15.85,97759,0
2014-09-08,15.75,16.06,15.62,15.88,79292,0
2014-09-09,15.84,15.91,15.7,15.82,139293,0
2014-09-10,15.82,16.09,15.76,15.96,120561,0
2014-09-11,15.82,16.22,15.82,16.12,88429,0
2014-09-12,16.22,16.23,15.62,15.71,73648,0
2014-09-15,15.84,15.84,15.21,15.35,85359,0
2014-09-16,15.25,15.25,14.28,15.15,177389,0
2014-09-17,15.25,15.45,14.92,15.04,115115,0
2014-09-18,15.05,15.06,14.6,14.9,66462,0
2014-09-19,15.06,15.39,14.91,15.12,228246,0
2014-09-22,15,15.2,14.69,15.05,126856,0
2014-09-23,15.05,15.05,14.6,14.95,135973,0
2014-09-24,14.95,15.01,14.75,14.97,110978,0
2014-09-25,14.89,14.89,14.25,14.54,89424,0
2014-09-26,14.5,14.85,14.47,14.85,64378,0
2014-09-29,14.75,15.15,14.54,15.15,214213,0
2014-09-30,15.06,15.06,14.73,14.74,120700,0
2014-10-01,14.65,15.14,14.48,14.98,110460,0
2014-10-02,15.09,15.09,14.63,15.01,119017,0
2014-10-03,15.15,15.15,14.9,14.96,92063,0
2014-10-06,14.86,15,14.79,14.81,144833,0
2014-10-07,14.71,15.07,14.52,14.85,100698,0
2014-10-08,14.77,15,14.46,14.78,513795,0
2014-10-09,14.66,14.71,13.71,13.74,201026,0
2014-10-10,13.6,13.8,13.2,13.34,153736,0
2014-10-13,13.47,13.72,13.04,13.12,130943,0
2014-10-14,13.27,13.55,12.86,13.36,278056,0
2014-10-15,13.27,14.11,13.15,14.03,180061,0
2014-10-16,13.89,14.92,13.54,14.62,123169,0
2014-10-17,14.93,14.97,14.25,14.33,135131,0
2014-10-20,14.22,14.39,13.97,14.29,272584,0
2014-10-21,14.29,14.77,14.14,14.62,211245,0
2014-10-22,14.6,14.68,14.31,14.33,123922,0
2014-10-23,14.53,14.85,14.29,14.73,63818,0
2014-10-24,14.64,14.87,14.47,14.77,66679,0
2014-10-27,14.67,14.79,14.06,14.74,93963,0
2014-10-28,14.83,15.14,14.65,15.02,138772,0
2014-10-29,15.06,15.99,15.02,15.68,145028,0
2014-10-30,15.58,16.05,15.52,15.89,119146,0
2014-10-31,15.96,17.43,15.95,17.2,172999,0
2014-11-03,17.31,17.77,16.28,16.58,191732,0
2014-11-04,16.43,16.65,15.74,15.9,159113,0
2014-11-05,16.01,16.04,15.58,15.87,66143,0
2014-11-06,15.87,15.87,14.36,14.68,112485,0
2014-11-07,14.6,14.75,14.31,14.66,145598,0
2014-11-10,14.64,14.74,14.3,14.38,106861,0
2014-11-11,14.34,14.42,14.3,14.4,64330,0
2014-11-12,14.27,14.38,13.64,13.79,88748,0
2014-11-13,13.71,13.88,13.35,13.54,114397,0
2014-11-14,13.48,13.76,13.19,13.76,88085,0
2014-11-17,13.56,13.66,13.03,13.21,78441,0
2014-11-18,13.2,13.39,12.78,12.79,67651,0
2014-11-19,12.78,12.78,12.02,12.1,80339,0
2014-11-20,11.97,12.91,11.97,12.85,107622,0
2014-11-21,13.1,13.87,13.1,13.42,94364,0
2014-11-24,13.09,13.09,11.98,12.14,132477,0
2014-11-25,11.97,12.11,11.13,11.24,319468,0
2014-11-26,11.1,11.1,10.5,10.86,215564,0
2014-11-28,10.74,10.74,9.27,9.56,206547,0
2014-12-01,8.86,9.4,7.54,7.82,798603,0
2014-12-02,7.93,9.2,7.93,8.99,707031,0
2014-12-03,9,9.5,8.9,8.92,359118,0
2014-12-04,9.1,9.34,8.92,9.34,294558,0
2014-12-05,9.33,9.45,9,9.11,229538,0
2014-12-08,9,9,8,8.03,298897,0
2014-12-09,8.07,8.97,8.05,8.92,228278,0
2014-12-10,8.89,8.89,8.21,8.37,127422,0
2014-12-11,8.81,9.11,8.46,8.55,291932,0
2014-12-12,8.38,9,8.3,8.61,241059,0
2014-12-15,8.7,8.7,8,8.18,254813,0
2014-12-16,8.1,9.19,8.01,8.32,319640,0
2014-12-17,8.49,10.18,8.49,10.18,234181,0
2014-12-18,10.62,10.85,9.74,10.42,231574,0
2014-12-19,10.37,10.84,9.99,10.83,206380,0
2014-12-22,10.85,10.88,10.11,10.43,101886,0
2014-12-23,10.5,10.95,10.4,10.73,117695,0
2014-12-24,10.99,11,10.48,10.95,86055,0
2014-12-26,11,11,10.43,10.77,88743,0
2014-12-29,10.44,10.65,9.8,9.95,144237,0
2014-12-30,9.75,10.4,9.35,10.36,124789,0
2014-12-31,10.44,10.61,9.88,10.5,111096,0
2015-01-02,10.93,10.93,10.16,10.61,119412,0
2015-01-05,10.47,10.5,9.97,10.14,150988,0
2015-01-06,10.12,10.37,9.38,9.66,127325,0
2015-01-07,9.75,9.75,9,9.2,152642,0
2015-01-08,9.29,9.58,9.21,9.52,79897,0
2015-01-09,9.55,9.55,9.11,9.37,55587,0
2015-01-12,9.08,9.09,8.4,8.55,166280,0
2015-01-13,8.68,8.97,8.43,8.97,127580,0
2015-01-14,8.77,9.07,8.55,9,267040,0
2015-01-15,9.24,9.68,8.41,8.47,122003,0
2015-01-16,8.43,9.09,8.43,8.9,93249,0
2015-01-20,9.11,9.24,8.32,8.44,126440,0
2015-01-21,8.46,8.87,8.43,8.77,151950,0
2015-01-22,8.91,8.91,8.61,8.72,78624,0
2015-01-23,8.9,8.99,8.64,8.75,97646,0
2015-01-26,8.83,9.17,8.74,9.15,71034,0
2015-01-27,9.01,9.58,8.85,9.44,77654,0
2015-01-28,9.6,9.6,8.76,9.01,117716,0
2015-01-29,9,9.25,8.74,9.1,146802,0
2015-01-30,9.1,9.5,8.99,9.12,202907,0
2015-02-02,9.2,9.75,9.18,9.59,133624,0
2015-02-03,9.85,10.74,9.71,10.62,303090,0
2015-02-04,10.43,10.73,9.72,9.89,113795,0
2015-02-05,9.89,10.23,9.83,9.93,105982,0
2015-02-06,10.12,10.3,9.55,9.84,160990,0
2015-02-09,9.85,10.15,9.42,9.49,105913,0
2015-02-10,9.4,9.55,8.8,8.99,123991,0
2015-02-11,8.94,9.28,8.55,9.14,138513,0
2015-02-12,9.5,9.78,9.25,9.73,68480,0
2015-02-13,9.87,10.04,9.73,10,81048,0
2015-02-17,10,10.08,9.81,9.93,65471,0
2015-02-18,9.86,10,9.56,9.61,44862,0
2015-02-19,9.38,9.88,9.08,9.81,117413,0
2015-02-20,9.83,9.99,9.3,9.33,59937,0
2015-02-23,9.32,9.32,8.99,9.27,117141,0
2015-02-24,9.3,9.6,9.27,9.5,68405,0
2015-02-25,9.65,9.82,9.44,9.63,36060,0
2015-02-26,9.59,9.59,9.26,9.42,71701,0
2015-02-27,9.36,9.54,9.22,9.5,95327,0
2015-03-02,9.51,9.6,9.28,9.55,43200,0
2015-03-03,9.57,9.65,9.07,9.17,85700,0
2015-03-04,8.99,9.56,8.99,9.44,129000,0
2015-03-05,9.46,9.59,9.21,9.27,46900,0
2015-03-06,9.08,9.6,9.08,9.26,205300,0
2015-03-09,9.21,9.7,9.2,9.4,97600,0
2015-03-10,9.58,9.58,9.11,9.26,134500,0
2015-03-11,9.21,9.61,9.21,9.34,74300,0
2015-03-12,9.49,9.53,9.25,9.36,112900,0
2015-03-13,9.29,9.32,9.09,9.2,87800,0
2015-03-16,9.17,9.17,8.88,9.05,119300,0
2015-03-17,9.49,9.58,9.25,9.48,100300,0
2015-03-18,9.55,10.22,9.49,10.01,159100,0
2015-03-19,10,10.19,9.52,9.72,120000,0
2015-03-20,9.75,10.23,9.72,9.74,235800,0
2015-03-23,9.7,10.15,9.7,9.85,137600,0
2015-03-24,9.87,10.22,9.77,10.16,99200,0
2015-03-25,10.34,10.54,10.05,10.43,110800,0
2015-03-26,10.74,10.9,10.37,10.72,135600,0
2015-03-27,10.45,10.6,10.27,10.41,206700,0
2015-03-30,10.69,10.83,10.09,10.44,101500,0
2015-03-31,10.28,10.7,10.24,10.62,106000,0
2015-04-01,10.4,10.98,10.4,10.89,77800,0
2015-04-02,10.94,10.98,10.69,10.81,30300,0
2015-04-06,11,11.37,10.7,11.2,77800,0
2015-04-07,11.11,11.66,11.11,11.62,70965,0
2015-04-08,11.62,11.62,11.25,11.37,82600,0
2015-04-09,11.37,11.49,11.05,11.39,53927,0
2015-04-10,11.61,11.65,11.11,11.25,33600,0
2015-04-13,11.17,11.45,11.17,11.26,39100,0
2015-04-14,11.44,11.72,11.28,11.33,51600,0
2015-04-15,11.5,12,11.31,11.9,87204,0
2015-04-16,11.95,12.61,11.58,12.42,118331,0
2015-04-17,12.32,12.37,11.45,11.83,97700,0
2015-04-20,11.83,11.88,11.26,11.82,47222,0
2015-04-21,11.79,12.07,11.35,11.41,31578,0
2015-04-22,11.44,11.61,11.19,11.45,32457,0
2015-04-23,11.44,11.8,11.41,11.5,37000,0
2015-04-24,11.45,11.64,11.07,11.46,54000,0
2015-04-27,11.59,11.9,11.5,11.57,60800,0
2015-04-28,11.69,12.42,11.69,12.38,97000,0
2015-04-29,12.25,12.9,12.05,12.42,80700,0
2015-04-30,12.4,12.61,12.11,12.14,64000,0
2015-05-01,12,12.27,11.54,11.82,51100,0
2015-05-04,11.74,11.92,11.51,11.7,42000,0
2015-05-05,11.9,11.98,11.31,11.43,55800,0
2015-05-06,11.54,11.73,11.07,11.27,60997,0
2015-05-07,11.01,12,11.01,11.54,180997,0
2015-05-08,11.65,12.05,11.65,11.78,59600,0
2015-05-11,11.83,11.98,11.57,11.81,89600,0
2015-05-12,11.76,12.29,11.64,12.03,70131,0
2015-05-13,12.15,12.22,11.59,11.75,61500,0
2015-05-14,11.8,11.85,11.5,11.66,89800,0
2015-05-15,11.58,12.07,11.5,11.85,99916,0
2015-05-18,11.75,11.89,11.51,11.6,67993,0
2015-05-19,11.41,11.55,10.94,11,79300,0
2015-05-20,11.19,11.38,11,11.21,85200,0
2015-05-21,11.46,11.51,11.27,11.37,31600,0
2015-05-22,11.38,11.75,11.26,11.32,88100,0
2015-05-26,11.37,11.73,11,11.02,78628,0
2015-05-27,11,11.65,11,11.65,52900,0
2015-05-28,11.56,11.62,11.1,11.29,44737,0
2015-05-29,11.3,11.58,11.14,11.49,56900,0
2015-06-01,11.69,11.69,11.3,11.31,92800,0
2015-06-02,11.55,12.15,11.4,12.1,76311,0
2015-06-03,11.97,12.85,11.85,12.38,85800,0
2015-06-04,12.49,12.49,12.04,12.18,38500,0
2015-06-05,12.14,12.8,12.14,12.4,77700,0
2015-06-08,12.4,12.41,11.56,12.36,29500,0
2015-06-09,12.57,12.89,12.39,12.62,62464,0
2015-06-10,12.88,12.88,12.59,12.8,66223,0
2015-06-11,12.7,12.89,12.47,12.75,69865,0
2015-06-12,12.72,12.95,12.72,12.86,65800,0
2015-06-15,12.68,12.89,12.53,12.82,87500,0
2015-06-16,12.8,13.39,12.77,13.14,98300,0
2015-06-17,13.2,13.41,12.99,13,88000,0
2015-06-18,12.2,12.5,11.36,11.64,1491700,0
2015-06-19,11.52,11.78,11.5,11.76,252700,0
2015-06-22,11.73,11.92,11.65,11.9,228600,0
2015-06-23,11.98,12.1,11.83,12.07,243798,0
2015-06-24,12.07,12.31,12,12.03,167200,0
2015-06-25,12.07,12.12,11.72,11.78,83100,0
2015-06-26,11.83,11.84,11.2,11.27,540900,0
2015-06-29,11.25,11.3,10.75,11.21,174000,0
2015-06-30,11.41,11.41,11,11.19,85738,0
2015-07-01,11.3,11.54,10.62,11.06,242300,0
2015-07-02,11,11.24,10.56,10.67,112900,0
2015-07-06,10.07,10.7,9.66,10.33,150000,0
2015-07-07,10.29,10.7,9.97,10.6,126100,0
2015-07-08,10.55,10.61,10.15,10.36,71100,0
2015-07-09,10.56,10.68,10.44,10.45,44000,0
2015-07-10,10.52,10.88,10.05,10.74,79300,0
2015-07-13,10.74,10.93,10.49,10.56,59700,0
2015-07-14,10.46,11.22,10.46,11.2,108326,0
2015-07-15,11.03,11.03,10.01,10.1,81100,0
2015-07-16,10.1,10.24,10.02,10.07,71300,0
2015-07-17,10.07,10.07,9.72,9.82,65300,0
2015-07-20,9.83,9.83,8.39,9.29,85400,0
2015-07-21,9.36,9.68,9.23,9.65,108400,0
2015-07-22,9.53,9.53,9.03,9.23,92700,0
2015-07-23,9.29,9.41,8.93,9.2,76200,0
2015-07-24,9.15,9.15,8.73,8.76,75600,0
2015-07-27,8.66,8.83,7.63,8.69,234800,0
2015-07-28,8.6,9.37,8.39,9.25,83200,0
2015-07-29,9.25,9.75,9.11,9.27,69400,0
2015-07-30,9.23,9.43,8.68,8.83,94300,0
2015-07-31,8.88,8.91,8.01,8.17,426600,0
2015-08-03,8.12,8.52,7.87,7.94,137943,0
2015-08-04,8,8.37,7.89,8.33,143700,0
2015-08-05,8.49,8.6,7.91,8.26,119600,0
2015-08-06,8.29,8.78,7.92,8.75,139487,0
2015-08-07,8.57,8.95,8.33,8.43,75400,0
2015-08-10,8.51,8.76,8.37,8.72,78500,0
2015-08-11,8.97,9.49,8.51,9.21,143700,0
2015-08-12,9.11,9.95,8.99,9.95,112000,0
2015-08-13,9.79,9.79,9.34,9.51,90200,0
2015-08-14,9.49,9.61,8.89,9.09,67400,0
2015-08-17,9.03,9.51,8.88,9.51,85300,0
2015-08-18,9.45,9.73,9.18,9.67,86500,0
2015-08-19,9.68,9.68,8.69,8.79,140000,0
2015-08-20,8.76,9.26,8.52,9.01,60000,0
2015-08-21,8.76,9.05,8.45,8.74,119000,0
2015-08-24,7.62,8.74,7.62,8.05,137412,0
2015-08-25,8.47,8.51,7.8,8.01,127000,0
2015-08-26,8.17,8.45,7.96,8.37,107100,0
2015-08-27,8.54,8.86,8.33,8.67,252500,0
2015-08-28,8.55,9.5,8.55,9.25,103000,0
2015-08-31,9.09,10.38,8.97,10.25,144600,0
2015-09-01,10,10.14,9.75,10.06,140200,0
2015-09-02,10.15,10.5,9.68,10.43,135900,0
2015-09-03,10.36,10.98,10.1,10.23,61200,0
2015-09-04,10.1,10.23,9.91,10.19,33500,0
2015-09-08,10.34,10.54,9.93,10.49,67500,0
2015-09-09,10.52,10.76,9.94,10.03,72300,0
2015-09-10,10.05,10.2,9.76,10.02,52401,0
2015-09-11,9.85,9.87,9.5,9.81,58300,0
2015-09-14,9.68,9.98,9.51,9.68,44000,0
2015-09-15,9.67,10.02,9.66,9.8,64200,0
2015-09-16,9.93,10.59,9.9,10,91800,0
2015-09-17,10.03,10.3,9.98,10.06,85160,0
2015-09-18,9.88,10.47,9.68,10.27,116500,0
2015-09-21,10.33,10.33,9.94,9.99,78900,0
2015-09-22,9.83,10.15,9.62,9.7,52800,0
2015-09-23,9.82,9.95,9.6,9.81,92200,0
2015-09-24,9.8,9.92,9.56,9.62,66257,0
2015-09-25,9.67,9.75,9.35,9.6,82800,0
2015-09-28,9.5,9.64,9.42,9.54,49730,0
2015-09-29,9.53,9.64,9.44,9.56,53000,0
2015-09-30,9.66,10.1,9.49,9.87,116000,0
2015-10-01,10.07,10.15,9.67,10.08,98400,0
2015-10-02,9.99,10.24,9.88,10.05,168400,0
2015-10-05,10.14,10.8,10.05,10.78,90640,0
2015-10-06,10.78,11.46,10.78,11.1,152200,0
2015-10-07,11.25,11.25,10.62,11.01,103000,0
2015-10-08,10.9,11.32,10.48,10.87,76300,0
2015-10-09,10.98,11,10.64,10.93,66100,0
2015-10-12,10.83,10.83,10.21,10.49,55045,0
2015-10-13,10.29,10.67,10.2,10.27,39200,0
2015-10-14,10.25,10.46,10.2,10.36,52000,0
2015-10-15,10.25,10.94,10.15,10.87,36400,0
2015-10-16,10.94,10.94,10.46,10.69,38500,0
2015-10-19,10.57,10.76,10.23,10.47,44200,0
2015-10-20,10.56,10.999,10.46,10.47,37201,0
2015-10-21,10.5,11.09,10.33,10.81,60300,0
2015-10-22,10.93,11.25,10.83,11.23,47100,0
2015-10-23,11.29,11.53,10.25,10.29,192200,0
2015-10-26,10.25,10.37,9.98,10.09,110100,0
2015-10-27,10.02,10.1,9.59,9.77,107600,0
2015-10-28,10.76,10.76,9.84,10.6,128700,0
2015-10-29,10.39,10.95,10.14,10.37,74200,0
2015-10-30,10.41,10.66,10,10.39,92300,0
2015-11-02,10.25,11.35,10.14,10.93,118163,0
2015-11-03,10.94,11.36,10.81,11,89400,0
2015-11-04,10.85,11.09,10.14,10.8,95774,0
2015-11-05,10.7,10.99,10.44,10.76,50000,0
2015-11-06,10.67,10.99,10.44,10.84,63000,0
2015-11-09,10.99,11,10.14,10.29,69269,0
2015-11-10,10.09,10.68,9.91,10.63,73500,0
2015-11-11,10.68,10.92,9.94,10.1,50300,0
2015-11-12,9.9,10.21,9.71,9.77,81200,0
2015-11-13,9.67,10,9.49,9.87,53000,0
2015-11-16,9.83,10.13,9.8,10,39200,0
2015-11-17,9.9,9.9,9.64,9.78,54100,0
2015-11-18,9.76,9.9,9.45,9.79,99000,0
2015-11-19,9.65,9.8,9.14,9.29,65100,0
2015-11-20,9.35,9.38,9.12,9.2,129700,0
2015-11-23,9.2,9.8,9.1,9.54,51400,0
2015-11-24,9.64,9.86,9.44,9.54,55100,0
2015-11-25,9.48,9.8,9.37,9.73,28200,0
2015-11-27,9.63,9.8,9.22,9.61,15400,0
2015-11-30,9.71,10.02,9.61,9.97,83100,0
2015-12-01,9.99,10.13,9.89,10.08,101685,0
2015-12-02,10.02,10.21,9.89,9.94,183794,0
2015-12-03,9.9,10.06,9.72,9.77,59699,0
2015-12-04,9.6,9.6,9.1,9.27,86600,0
2015-12-07,9.15,9.15,8.33,8.42,74200,0
2015-12-08,8.31,8.62,8.25,8.46,155319,0
2015-12-09,8.46,8.56,8.02,8.07,62100,0
2015-12-10,8.1,8.39,7.78,8.24,96600,0
2015-12-11,7.75,8.05,7.75,7.96,152600,0
2015-12-14,7.88,8.05,7.78,7.86,134340,0
2015-12-15,7.96,8.06,7.78,8.06,153500,0
2015-12-16,8.06,8.06,7.61,7.85,109200,0
2015-12-17,7.83,7.93,7.22,7.34,85200,0
2015-12-18,7.24,7.5,6.99,7.01,201100,0
2015-12-21,7.01,7.01,6.57,6.76,131900,0
2015-12-22,6.9,7.14,6.65,6.85,125486,0
2015-12-23,6.9,7.49,6.87,7.48,145500,0
2015-12-24,7.49,7.49,7.24,7.35,21109,0
2015-12-28,7.19,7.2,6.94,7.05,63586,0
2015-12-29,7.15,7.36,7,7.22,56008,0
2015-12-30,7.11,7.21,6.81,6.82,55048,0
2015-12-31,6.78,7.15,6.78,7.05,56554,0
2016-01-04,7.02,7.22,6.68,6.83,121496,0
2016-01-05,6.74,6.87,6.58,6.72,100187,0
2016-01-06,6.35,6.35,5.55,5.56,253194,0
2016-01-07,5.4,5.78,5,5.03,167345,0
2016-01-08,5.09,5.26,4.86,5.1,274529,0
2016-01-11,5.11,5.32,4.94,5.29,220023,0
2016-01-12,5.49,5.49,5.05,5.15,218824,0
2016-01-13,5.18,5.42,4.82,4.87,158321,0
2016-01-14,4.85,5.085,4.85,4.92,232223,0
2016-01-15,4.8,4.9,4.35,4.55,235742,0
2016-01-19,4.48,4.58,4.38,4.54,139800,0
2016-01-20,4.39,5.07,4.33,4.99,227073,0
2016-01-21,4.92,5.27,4.87,5.08,162718,0
2016-01-22,5.2,5.31,4.95,5.17,105065,0
2016-01-25,5.07,5.26,4.83,4.86,95934,0
2016-01-26,4.92,5.25,4.9,5.05,83941,0
2016-01-27,5.05,5.31,4.98,5.14,108681,0
2016-01-28,5.34,5.45,5.09,5.14,109353,0
2016-01-29,5.12,5.54,5.12,5.53,127662,0
2016-02-01,5.45,5.45,4.9701,5.04,81550,0
2016-02-02,4.86,4.89,4.69,4.74,76767,0
2016-02-03,4.73,5.16,4.695,5.12,58980,0
2016-02-04,5.09,5.53,5.09,5.5,117412,0
2016-02-05,5.39,5.49,4.97,4.97,157898,0
2016-02-08,4.87,5.12,4.73,5.07,51363,0
2016-02-09,4.95,5.11,4.56,4.84,79223,0
2016-02-10,4.79,4.97,4.555,4.82,87121,0
2016-02-11,4.74,4.95,4.64,4.95,83429,0
2016-02-12,4.99,5.22,4.95,5.1,105528,0
2016-02-16,5.17,5.17,4.67,4.72,106839,0
2016-02-17,4.74,5.04,4.7,4.98,57142,0
2016-02-18,4.92,4.9799,4.61,4.62,85692,0
2016-02-19,4.62,4.62,4.44,4.45,59386,0
2016-02-22,4.59,4.72,4.27,4.3,99709,0
2016-02-23,4.3,4.45,4.03,4.04,57456,0
2016-02-24,4.04,4.236,4,4.14,60459,0
2016-02-25,4.14,4.25,4.02,4.21,45577,0
2016-02-26,4.26,4.46,4.194,4.28,32475,0
2016-02-29,4.25,4.29,4,4.18,159274,0
2016-03-01,4.13,4.35,4.03,4.26,47276,0
2016-03-02,4.2,4.58,4.19,4.56,87360,0
2016-03-03,4.56,5,4.44,5,146970,0
2016-03-04,4.53,5.43,4.48,5.05,605099,0
2016-03-07,5.05,5.47,5.031,5.27,200199,0
2016-03-08,4.98,5.45,4.76,4.79,329392,0
2016-03-09,4.85,4.9,4.71,4.8,82123,0
2016-03-10,4.76,4.89,4.675,4.87,136894,0
2016-03-11,5.02,5.0292,4.93,5,79547,0
2016-03-14,4.89,4.965,4.84,4.9,55470,0
2016-03-15,4.88,5.02,4.66,4.71,80991,0
2016-03-16,4.61,4.8,4.58,4.77,118519,0
2016-03-17,4.76,5.56,4.76,5.22,228975,0
2016-03-18,5.3,5.3872,5.14,5.2,292463,0
2016-03-21,5.15,5.34,5.12,5.23,54343,0
2016-03-22,5.18,5.329,5.18,5.22,95668,0
2016-03-23,5.07,5.23,5.01,5.08,168210,0
2016-03-24,5.01,5.25,4.85,5.17,63497,0
2016-03-28,5.16,5.16,4.92,5,40287,0
2016-03-29,4.93,5.24,4.88,5.2,63661,0
2016-03-30,5.24,5.35,4.94,4.96,532811,0
2016-03-31,4.92,5.12,4.77,5.05,141235,0
2016-04-01,4.87,4.985,4.77,4.97,427711,0
2016-04-04,4.84,5.2,4.84,4.96,118393,0
2016-04-05,4.94,5.14,4.81,5,100837,0
2016-04-06,5.09,5.38,5.09,5.38,79521,0
2016-04-07,5.29,5.45,5.29,5.36,70769,0
2016-04-08,5.48,5.64,5.42,5.6,111832,0
2016-04-11,5.69,6.02,5.55,5.95,80883,0
2016-04-12,5.98,6.24,5.87,6.2,98023,0
2016-04-13,6.26,6.37,6.03,6.34,65873,0
2016-04-14,6.36,6.37,6.22,6.27,61404,0
2016-04-15,6.21,6.38,6.1245,6.28,53606,0
2016-04-18,5.97,6.06,5.53,6.01,112644,0
2016-04-19,6.1,6.36,6.01,6.21,22311,0
2016-04-20,6.17,6.99,6.05,6.77,208060,0
2016-04-21,6.37,6.5,5.93,6.07,4019710,0
2016-04-22,6.08,6.28,6.03,6.03,649948,0
2016-04-25,6.21,6.37,6.16,6.33,905634,0
2016-04-26,6.3,6.95,6.3,6.91,1079620,0
2016-04-27,7,7.45,7,7.29,718201,0
2016-04-28,7.4,7.77,7.25,7.49,518599,0
2016-04-29,7.5,7.8,7.05,7.2,645997,0
2016-05-02,7.2,7.2,6.85,7.07,333093,0
2016-05-03,6.9,6.96,6.41,6.42,340070,0
2016-05-04,6.56,6.72,6.16,6.63,531835,0
2016-05-05,6.84,6.84,6.58,6.66,239071,0
2016-05-06,6.63,6.9,6.37,6.51,336024,0
2016-05-09,6.49,6.56,6.2,6.52,265897,0
2016-05-10,7,7,6.59,6.87,240840,0
2016-05-11,6.84,7.1,6.66,6.8,879827,0
2016-05-12,7.4,7.75,7.05,7.22,482357,0
2016-05-13,7.21,7.39,7.08,7.26,283724,0
2016-05-16,7.43,7.615,7.37,7.51,406825,0
2016-05-17,7.59,7.97,7.57,7.81,679615,0
2016-05-18,7.79,7.96,7.4,7.46,168582,0
2016-05-19,7.34,7.44,7.09,7.38,128111,0
2016-05-20,7.44,7.54,7.23,7.44,104876,0
2016-05-23,7.4,7.5,7.1,7.43,310721,0
2016-05-24,7.5,7.5,7.27,7.44,222338,0
2016-05-25,7.49,7.9,7.34,7.8,298112,0
2016-05-26,7.79,8.4,7.71,8.11,639439,0
2016-05-27,8.12,8.38,7.78,8.08,606552,0
2016-05-31,8.2,8.3,8,8.09,1145548,0
2016-06-01,7.9,8.3,7.86,8.26,246586,0
2016-06-02,8.17,8.56,8.01,8.42,255682,0
2016-06-03,8.5,8.61,8.21,8.53,159776,0
2016-06-06,8.62,8.97,8.49,8.9,248107,0
2016-06-07,9,9.47,8.9827,9.24,384631,0
2016-06-08,9.41,9.59,9.15,9.26,666514,0
2016-06-09,9.15,9.215,8.82,8.84,228322,0
2016-06-10,8.72,8.72,8.3,8.51,327627,0
2016-06-13,8.35,8.68,8.2382,8.47,338592,0
2016-06-14,8.4,8.57,8.36,8.49,734235,0
2016-06-15,8.45,8.81,8.41,8.69,300462,0
2016-06-16,8.58,8.585,8.27,8.47,366059,0
2016-06-17,8.43,9.49,8.36,9.42,1147143,0
2016-06-20,9.65,9.98,9.42,9.72,373535,0
2016-06-21,9.69,9.85,9.26,9.85,362729,0
2016-06-22,10,10,9.47,9.47,700349,0
2016-06-23,9.54,9.7,9.36,9.65,246197,0
2016-06-24,9.05,9.58,8.92,9.54,914404,0
2016-06-27,9.5,9.5,8.7238,8.85,356590,0
2016-06-28,9.08,9.305,9.06,9.24,177168,0
2016-06-29,9.41,9.44,9.07,9.14,236867,0
2016-06-30,9.11,9.11,8.7,8.82,255011,0
2016-07-01,8.83,9.27,8.82,9.1,136672,0
2016-07-05,8.86,8.92,8.57,8.87,142760,0
2016-07-06,8.86,9.06,8.78,8.94,153634,0
2016-07-07,9.09,9.23,8.54,8.61,182576,0
2016-07-08,8.75,8.75,8.37,8.42,239222,0
2016-07-11,8.48,8.58,8.11,8.33,222416,0
2016-07-12,8.43,9.21,8.29,8.78,311922,0
2016-07-13,8.84,8.84,8.24,8.35,165959,0
2016-07-14,8.39,8.45,8.03,8.08,247172,0
2016-07-15,8.23,8.405,7.95,8.16,711930,0
2016-07-18,8.1,8.32,8.02,8.25,140320,0
2016-07-19,8.24,8.38,7.9,7.94,153471,0
2016-07-20,7.76,8.11,7.76,8.11,118041,0
2016-07-21,8.05,8.31,7.95,7.99,207295,0
2016-07-22,8.03,8.17,7.88,8.09,103189,0
2016-07-25,8.03,8.06,7.8,7.87,182987,0
2016-07-26,7.85,8.03,7.76,7.9,96532,0
2016-07-27,7.96,8.19,7.76,7.88,83036,0
2016-07-28,7.89,8.07,7.61,7.67,134022,0
2016-07-29,7.58,7.94,7.53,7.94,117245,0
2016-08-01,7.79,7.84,7.48,7.59,183821,0
2016-08-02,7.67,7.8,7.48,7.76,120661,0
2016-08-03,7.78,8.18,7.7,8.18,198293,0
2016-08-04,8.1,8.76,8.05,8.68,236639,0
2016-08-05,8.63,9.1,8.42,9.04,300598,0
2016-08-08,9.23,9.57,8.97,8.99,282416,0
2016-08-09,9,9.05,8.58,8.8,238314,0
2016-08-10,8.89,8.89,8.58,8.68,149881,0
2016-08-11,8.73,9.86,8.73,9.67,282338,0
2016-08-12,9.7,9.7,9.06,9.46,87115,0
2016-08-15,9.59,9.85,9.54,9.67,143558,0
2016-08-16,9.6,10.07,9.39,9.98,395577,0
2016-08-17,9.95,10.03,9.82,9.92,128274,0
2016-08-18,10,10.8,9.88,10.52,419755,0
2016-08-19,10.58,10.58,9.98,10.24,282614,0
2016-08-22,10.4,10.4,10.01,10.12,184688,0
2016-08-23,10,10.3,9.835,10.08,91135,0
2016-08-24,9.7,10.12,9.57,10.06,206321,0
2016-08-25,9.98,10.305,9.7323,10.11,161477,0
2016-08-26,10.2,10.4,10.05,10.16,119113,0
2016-08-29,10.33,10.45,10.23,10.27,158219,0
2016-08-30,10.45,10.5,9.91,10.14,223250,0
2016-08-31,10.18,10.2,9.83,9.92,239547,0
2016-09-01,9.83,10.1,9.79,10.04,153698,0
2016-09-02,10.22,10.46,10.22,10.4,68433,0
2016-09-06,10.3,10.45,10.15,10.26,106544,0
2016-09-07,10.47,10.53,10.2,10.32,245874,0
2016-09-08,10,11.05,10,11.01,298517,0
2016-09-09,10.86,11,10.59,10.66,249659,0
2016-09-12,10.57,10.81,10.45,10.67,132191,0
2016-09-13,10.36,10.58,10.3,10.45,202059,0
2016-09-14,10.42,10.52,9.76,9.8,144421,0
2016-09-15,9.94,9.94,9.51,9.6,88331,0
2016-09-16,9.32,9.71,9.3001,9.64,283321,0
2016-09-19,9.76,10.08,9.49,9.69,90766,0
2016-09-20,9.66,9.89,9.54,9.69,63400,0
2016-09-21,9.9,10.13,9.5,10.06,75372,0
2016-09-22,10.22,10.45,10.13,10.28,113134,0
2016-09-23,10.3,10.42,9.98,10.16,144978,0
2016-09-26,10.25,10.45,10.01,10.32,124402,0
2016-09-27,10.42,10.45,10.09,10.2,160634,0
2016-09-28,10.36,10.69,10.08,10.56,216749,0
2016-09-29,10.9,11.05,10.56,10.79,149741,0
2016-09-30,10.9,11.03,10.71,10.95,137713,0
2016-10-03,11.05,11.32,10.83,11.22,131861,0
2016-10-04,11.22,11.46,10.98,11.1,151202,0
2016-10-05,11.26,11.4,11.07,11.27,92912,0
2016-10-06,11.33,11.4,11.13,11.16,82672,0
2016-10-07,11.22,11.3,11.02,11.03,96888,0
2016-10-10,11.22,11.8,11.22,11.64,120802,0
2016-10-11,11.64,11.64,11.19,11.24,96502,0
2016-10-12,11.18,11.3,11.01,11.05,66312,0
2016-10-13,11,11.23,10.8,10.82,92540,0
2016-10-14,10.8,11.4,10.53,11.17,211608,0
2016-10-17,11.05,11.18,10.8591,11.04,94491,0
2016-10-18,11.16,11.23,10.62,10.79,98316,0
2016-10-19,11,11.2,10.83,10.89,98503,0
2016-10-20,10.8,11,10.6,10.9,82037,0
2016-10-21,10.9,11,10.81,10.85,119320,0
2016-10-24,10.75,10.82,10.65,10.73,71744,0
2016-10-25,10.7,10.85,10.54,10.79,403124,0
2016-10-26,10.64,10.82,9.85,10.04,149720,0
2016-10-27,10.14,10.5143,9.91,10.02,186919,0
2016-10-28,9.96,10.05,9.7,9.76,99113,0
2016-10-31,9.66,9.66,9.12,9.23,133153,0
2016-11-01,9.28,9.88,9.24,9.84,414103,0
2016-11-02,9.83,10.06,9.6,9.86,175578,0
2016-11-03,9.94,9.94,9.35,9.5,175014,0
2016-11-04,9.47,9.68,9.28,9.5,132873,0
2016-11-07,9.67,9.67,9.4,9.47,220010,0
2016-11-08,9.36,10.08,9.3173,10.03,124324,0
2016-11-09,8.77,11.52,8.76,11.52,456161,0
2016-11-10,11.71,12.17,11.48,11.86,292340,0
2016-11-11,11.61,11.9,11.2,11.66,306619,0
2016-11-14,11.71,11.73,10.735,11.28,246418,0
2016-11-15,11.4,11.99,11.4,11.78,249280,0
2016-11-16,11.8,12.05,11.75,12.05,194854,0
2016-11-17,12.12,12.49,11.321,11.94,246908,0
2016-11-18,12.07,12.55,11.95,12.29,182405,0
2016-11-21,12.58,13.14,12.41,13.11,309890,0
2016-11-22,13.1,13.4,12.9,13.29,352975,0
2016-11-23,13.1,13.45,12.78,13.29,152237,0
2016-11-25,12.98,13.38,12.86,13.36,71031,0
2016-11-28,13.28,13.31,12.04,12.04,382631,0
2016-11-29,11.77,12.28,11.5,11.62,162052,0
2016-11-30,12.63,13.23,12.63,12.8,590096,0
2016-12-01,12.93,13.54,12.87,13.13,318083,0
2016-12-02,13.18,13.26,12.6801,12.96,171177,0
2016-12-05,13.02,13.055,12,12.15,286541,0
2016-12-06,11.75,11.84,11.4,11.51,2096717,0
2016-12-07,11.5,11.59,11.25,11.33,743729,0
2016-12-08,11.46,11.75,11.25,11.69,835650,0
2016-12-09,11.73,12.03,11.62,11.87,521009,0
2016-12-12,12.41,12.54,11.76,11.81,504094,0
2016-12-13,11.93,12.3,11.76,12.24,664432,0
2016-12-14,12.06,12.2,11.4,11.61,416042,0
2016-12-15,11.45,11.98,11.31,11.8,371158,0
2016-12-16,11.94,12.07,11.78,11.94,924590,0
2016-12-19,12.09,12.48,11.99,12.17,455089,0
2016-12-20,12.29,13.07,12.18,13.05,434606,0
2016-12-21,13,13.049,12.68,12.75,177553,0
2016-12-22,12.72,13.2,12.42,13.08,179137,0
2016-12-23,12.97,13.1,12.77,13,89804,0
2016-12-27,13.1,13.15,12.75,12.94,140217,0
2016-12-28,13.03,13.14,12.5,13.04,983749,0
2016-12-29,13.07,13.25,12.79,13.25,288726,0
2016-12-30,13.24,13.34,12.88,12.99,220119,0
2017-01-03,13.25,13.42,12.74,13.08,275576,0
2017-01-04,13.16,13.54,12.82,13.54,264391,0
2017-01-05,13.541,13.68,13,13.24,173545,0
2017-01-06,13.24,13.25,12.841,13,98305,0
2017-01-09,12.75,13.18,12.51,12.8,234496,0
2017-01-10,13.65,13.73,13.27,13.67,540733,0
2017-01-11,13.67,13.67,13.145,13.47,194269,0
2017-01-12,13.47,13.5192,12.95,13.14,158889,0
2017-01-13,13.12,13.47,13.06,13.28,322375,0
2017-01-17,13.46,13.66,13.2,13.38,353352,0
2017-01-18,13.29,13.53,13.12,13.31,253682,0
2017-01-19,13.3,13.44,13.01,13.23,99260,0
2017-01-20,13.31,13.38,13.09,13.25,389017,0
2017-01-23,13.19,13.19,12.96,13.13,106279,0
2017-01-24,13.51,13.72,12.97,13.59,273158,0
2017-01-25,13.59,13.9,13.34,13.77,386455,0
2017-01-26,13.9,14.1,13.58,13.65,144257,0
2017-01-27,13.56,13.7,13.31,13.56,69073,0
2017-01-30,13.54,13.54,12.75,13.1,196893,0
2017-01-31,13.11,13.24,12.9,13.2,184369,0
2017-02-01,13.4,13.4,12.96,13.32,135098,0
2017-02-02,13.47,13.47,13.02,13.17,216981,0
2017-02-03,13.21,13.83,13.09,13.81,272539,0
2017-02-06,13.99,14,13.3,13.47,425018,0
2017-02-07,13.47,13.48,12.85,13.18,299991,0
2017-02-08,13.15,13.43,12.7,12.89,255598,0
2017-02-09,13.08,13.23,12.89,13.08,95958,0
2017-02-10,13.27,13.44,13.02,13.15,141698,0
2017-02-13,13.14,13.2,12.6,12.81,279398,0
2017-02-14,12.85,12.99,12.63,12.85,138588,0
2017-02-15,12.88,12.99,12.65,12.88,113039,0
2017-02-16,12.84,12.95,12.08,12.14,232983,0
2017-02-17,12.2,12.6483,11.93,12.21,295015,0
2017-02-21,12.51,12.75,12.35,12.66,200838,0
2017-02-22,12.59,12.66,11.92,12.06,175659,0
2017-02-23,12.23,12.39,11.75,12.18,173061,0
2017-02-24,12.31,12.31,12,12.21,153252,0
2017-02-27,12.2,12.69,12.09,12.54,221759,0
2017-02-28,12.5,12.6,12.34,12.36,207299,0
2017-03-01,12.57,12.83,12.44,12.79,289767,0
2017-03-02,12.8,12.8499,12.15,12.21,206912,0
2017-03-03,12.19,12.38,11.55,11.61,317429,0
2017-03-06,11.71,12.01,11.56,11.86,195920,0
2017-03-07,12.14,12.14,11.63,11.7,149935,0
2017-03-08,11.42,11.74,10.565,10.6,421132,0
2017-03-09,10.29,10.75,9.8,10.1,566087,0
2017-03-10,10.18,10.2,9.77,9.78,254631,0
2017-03-13,9.87,10.2,9.87,10.15,182949,0
2017-03-14,10.04,10.2,9.78,10.12,228832,0
2017-03-15,10.23,10.88,10.04,10.67,286476,0
2017-03-16,10.15,11.78,9.75,10.72,558367,0
2017-03-17,10.66,10.96,10.27,10.38,920992,0
2017-03-20,10.49,10.61,9.95,10.57,200227,0
2017-03-21,10.52,10.67,10.02,10.04,229529,0
2017-03-22,9.96,10.17,9.6,9.86,457652,0
2017-03-23,9.82,9.84,9.41,9.44,400573,0
2017-03-24,9.45,9.66,9.22,9.55,560376,0
2017-03-27,9.4,9.85,9.27,9.76,302193,0
2017-03-28,9.78,10.78,9.52,10.7,461613,0
2017-03-29,10.59,10.95,10.35,10.57,467871,0
2017-03-30,10.63,10.75,10.02,10.04,268902,0
2017-03-31,10.26,11.299,9.9275,10.82,1313067,0
2017-04-03,10.75,11.17,10.55,10.7,475394,0
2017-04-04,10.67,11.3,10.67,11.19,503547,0
2017-04-05,11.61,11.82,10.71,10.73,623796,0
2017-04-06,11.32,12.89,11.3,12,1259951,0
2017-04-07,11.76,12.3914,11.76,12.32,423382,0
2017-04-10,12.46,12.8072,11.98,12.06,533751,0
2017-04-11,12.07,12.49,11.896,12.45,226618,0
2017-04-12,12.45,12.46,11.95,12.04,234891,0
2017-04-13,11.79,12.15,11.75,11.77,262383,0
2017-04-17,12.33,12.55,11.83,12.19,467018,0
2017-04-18,12.34,12.99,11.83,12.38,869305,0
2017-04-19,12.4,12.465,11.57,11.71,811200,0
2017-04-20,11.81,12.07,11.51,11.7,386553,0
2017-04-21,11.37,12.03,11.37,11.81,464208,0
2017-04-24,11.95,12.22,11.7628,12.05,286274,0
2017-04-25,12.25,12.35,11.995,12.26,268774,0
2017-04-26,12.45,12.69,12.135,12.45,331450,0
2017-04-27,12.33,12.38,11.91,12.22,184858,0
2017-04-28,12.31,12.38,11.98,12,214319,0
2017-05-01,12.11,12.13,11.89,11.99,362212,0
2017-05-02,12.04,12.32,11.98,12.08,286441,0
2017-05-03,11.72,12.25,11.68,12.16,427878,0
2017-05-04,12.13,12.13,11.82,12.04,390122,0
2017-05-05,12,12.25,11.9089,12.21,254325,0
2017-05-08,12.21,12.71,12.13,12.62,263134,0
2017-05-09,12.61,12.61,12.05,12.2,519340,0
2017-05-10,12.07,12.85,11.86,12.75,470837,0
2017-05-11,12.9,13.67,12.82,13.36,643559,0
2017-05-12,13.46,13.65,13.31,13.5,390886,0
2017-05-15,14.14,14.14,13.3,13.36,284592,0
2017-05-16,13.37,13.54,12.9921,13.22,176786,0
2017-05-17,13.06,13.289,12.49,12.64,374253,0
2017-05-18,12.56,13.2,12.51,13.18,241796,0
2017-05-19,13.24,13.59,13.24,13.51,204575,0
2017-05-22,13.6,13.8,13.17,13.74,224562,0
2017-05-23,13.79,13.8,13.48,13.75,155492,0
2017-05-24,13.71,13.86,13.34,13.54,193634,0
2017-05-25,13.21,13.76,13,13.14,318806,0
2017-05-26,13.45,13.45,12.96,13.31,170008,0
2017-05-30,13.16,13.28,12.76,13.17,423606,0
2017-05-31,13,13.05,12.54,12.98,342850,0
2017-06-01,12.97,13.19,12.83,13,386074,0
2017-06-02,13.22,13.22,12.8,13.01,335633,0
2017-06-05,12.92,13.08,12.8,13.01,226368,0
2017-06-06,12.9,13.4,12.84,13.38,1662488,0
2017-06-07,13.4,13.5,12.15,12.75,574517,0
2017-06-08,12.57,13.06,12.57,12.94,892706,0
2017-06-09,13,13.45,12.88,13.16,1339013,0
2017-06-12,13.41,13.411,12.94,13.12,410185,0
2017-06-13,13.04,13.3,12.87,13.2,332867,0
2017-06-14,13.1,13.1,12,12.2,535861,0
2017-06-15,12,12.22,11.56,11.8,396903,0
2017-06-16,11.8,12.34,11.57,12.28,836443,0
2017-06-19,12.16,12.28,11.91,12.03,180614,0
2017-06-20,11.76,11.91,10.88,11.87,486421,0
2017-06-21,12,12.05,10.94,11.25,573765,0
2017-06-22,11.28,11.51,11.09,11.11,219801,0
2017-06-23,11.14,11.77,11.04,11.74,1225203,0
2017-06-26,11.79,11.82,11.37,11.69,245826,0
2017-06-27,11.76,12.21,11.62,12.11,367772,0
2017-06-28,12.17,12.91,11.88,12.72,520820,0
2017-06-29,12.7,13.02,12.41,12.86,568044,0
2017-06-30,12.68,13.2644,12.66,13,417539,0
2017-07-03,12.78,13.25,12.78,13.12,121985,0
2017-07-05,13.06,13.06,12.71,12.99,579573,0
2017-07-06,13.03,13.42,12.8,12.83,617839,0
2017-07-07,12.74,13,12.441,12.92,433140,0
2017-07-10,12.85,13.34,12.75,13.14,324065,0
2017-07-11,13.18,13.21,12.88,12.88,358467,0
2017-07-12,13.19,13.33,12.73,12.76,235271,0
2017-07-13,12.46,13.3,12.46,13.19,417203,0
2017-07-14,13.69,13.69,12.93,13.03,263482,0
2017-07-17,13,13.92,13,13.46,857512,0
2017-07-18,12.7,12.91,12.2,12.47,3106763,0
2017-07-19,12.69,12.96,12.4,12.86,824593,0
2017-07-20,12.9,13.2,12.51,12.68,981915,0
2017-07-21,12.8,12.85,12.39,12.45,500620,0
2017-07-24,12.6,12.78,12.46,12.54,402348,0
2017-07-25,12.79,13.125,12.65,12.9,455527,0
2017-07-26,13.01,13.25,12.85,12.96,516881,0
2017-07-27,12.99,13.25,12.92,13.09,422330,0
2017-07-28,13.04,13.51,12.95,12.97,540170,0
2017-07-31,13.15,13.27,12.85,13.06,365795,0
2017-08-01,13.02,13.09,12.93,13.01,228846,0
2017-08-02,12.95,13.11,12.7,12.7,348556,0
2017-08-03,13,13.0775,12.6401,12.91,726279,0
2017-08-04,12.95,13.24,12.83,13.24,392980,0
2017-08-07,13.18,13.39,12.97,13.14,309100,0
2017-08-08,13.01,13.7,12.985,13.51,578199,0
2017-08-09,13.36,14.13,13,13.59,532583,0
2017-08-10,13.76,13.84,13.18,13.22,318644,0
2017-08-11,13.29,13.57,13.09,13.49,303309,0
2017-08-14,13.5,13.5,12.87,13.21,887705,0
2017-08-15,13.19,13.4299,13.02,13.37,307998,0
2017-08-16,13.41,13.48,12.78,12.83,278880,0
2017-08-17,12.8,12.88,12.3,12.3,319260,0
2017-08-18,12.06,12.25,12.01,12.14,487485,0
2017-08-21,12.11,12.16,11.84,11.96,256304,0
2017-08-22,12.04,12.11,11.85,12.02,250473,0
2017-08-23,12.01,12.86,11.85,12.78,500969,0
2017-08-24,12.66,12.78,12.44,12.73,236682,0
2017-08-25,12.76,12.8,12.54,12.57,202032,0
2017-08-28,12.44,12.51,11.85,11.99,378950,0
2017-08-29,11.99,12.21,11.81,12.04,229118,0
2017-08-30,11.96,12.06,11.7,11.86,215551,0
2017-08-31,11.97,12.13,11.87,11.92,212107,0
2017-09-01,11.97,12.25,11.87,12.22,228698,0
2017-09-05,12.36,12.43,11.85,12.07,228972,0
2017-09-06,12.15,12.8,12.15,12.69,390003,0
2017-09-07,12.72,12.92,12.51,12.88,255431,0
2017-09-08,12.78,12.78,12.24,12.32,277192,0
2017-09-11,12.43,12.47,12.08,12.12,184603,0
2017-09-12,12.15,12.45,12.06,12.27,320792,0
2017-09-13,12.37,13.17,12.35,13.04,389204,0
2017-09-14,13.1,13.35,13.07,13.24,507339,0
2017-09-15,13.37,13.4,12.78,13.02,1067390,0
2017-09-18,13,13.24,12.78,13.17,386779,0
2017-09-19,13.08,13.27,12.915,12.97,248650,0
2017-09-20,12.98,13.19,12.95,13.09,486154,0
2017-09-21,13.11,13.16,12.88,13.05,196051,0
2017-09-22,13.05,13.22,12.9,12.94,200542,0
2017-09-25,13.03,13.53,13.03,13.53,326808,0
2017-09-26,13.41,13.84,13.41,13.52,462070,0
2017-09-27,13.72,14.19,13.37,14.09,740410,0
2017-09-28,13.94,14.37,13.83,14.26,489759,0
2017-09-29,14.11,14.67,13.952,14.49,677918,0
2017-10-02,14.25,14.53,14.03,14.41,427280,0
2017-10-03,14.46,14.49,14.26,14.32,254939,0
2017-10-04,14.28,14.41,14.15,14.3,270459,0
2017-10-05,14.34,14.37,14.1,14.11,193638,0
2017-10-06,13.91,13.91,13.11,13.19,357671,0
2017-10-09,13,13.315,12.96,13.05,232203,0
2017-10-10,13.31,13.52,13.06,13.1,253864,0
2017-10-11,13.15,13.15,12.92,13.02,181530,0
2017-10-12,12.88,13.12,12.67,12.89,212537,0
2017-10-13,13.05,13.15,12.86,13,179918,0
2017-10-16,13.04,13.28,12.97,12.99,288694,0
2017-10-17,13.05,13.09,12.86,12.98,239261,0
2017-10-18,13.12,13.3,13.055,13.09,288261,0
2017-10-19,13,13.14,12.8,12.81,301312,0
2017-10-20,12.97,12.97,12.38,12.42,272543,0
2017-10-23,12.4,12.46,12.11,12.11,246304,0
2017-10-24,12.12,12.21,11.8,12.02,350320,0
2017-10-25,12.04,12.08,11.58,11.87,244232,0
2017-10-26,12.01,12.03,11.71,11.9,156319,0
2017-10-27,11.85,12.61,11.845,12.56,324239,0
2017-10-30,12.67,12.89,12.48,12.61,240718,0
2017-10-31,12.67,12.88,12.53,12.81,238671,0
2017-11-01,12.93,13.31,12.885,13.28,311031,0
2017-11-02,13.26,13.49,12.865,13.03,279570,0
2017-11-03,12.98,13.07,12.73,12.96,247715,0
2017-11-06,13.1,13.69,12.95,13.62,436373,0
2017-11-07,13.73,13.77,13.28,13.75,300917,0
2017-11-08,13.6,13.625,13.07,13.08,304503,0
2017-11-09,13.16,13.64,12.84,13.52,372840,0
2017-11-10,13.52,13.9,13.37,13.67,472900,0
