Date,Open,High,Low,Close,Volume,OpenInt
2013-08-15,12.25,13.5,12.25,13.06,14028748,0
2013-08-16,13,14.2,13,13.3,2509194,0
2013-08-19,13.23,13.46,13.03,13.07,828984,0
2013-08-20,13.07,13.2,12.8,12.96,384129,0
2013-08-21,12.95,13.4,12.92,13.16,832778,0
2013-08-22,13.26,13.48,13.07,13.25,326446,0
2013-08-23,13.21,13.4,13.17,13.35,133338,0
2013-08-26,13.6,13.74,13.3,13.41,169395,0
2013-08-27,13.29,13.45,13.15,13.26,135975,0
2013-08-28,13.31,13.34,12.85,12.94,430124,0
2013-08-29,12.92,13.1,12.86,13.05,464034,0
2013-08-30,13.3,13.45,13.15,13.19,333846,0
2013-09-03,13.35,13.49,13.27,13.29,188555,0
2013-09-04,13.27,13.28,13.03,13.1,207266,0
2013-09-05,13.25,13.29,13.02,13.03,192988,0
2013-09-06,13.03,13.23,12.88,12.88,426966,0
2013-09-09,13.04,13.14,12.91,13.01,947305,0
2013-09-10,13.2,13.25,13.06,13.25,417875,0
2013-09-11,13.25,13.33,13.17,13.2,471780,0
2013-09-12,13.3,13.3,13.04,13.2,179367,0
2013-09-13,13.25,13.34,13.19,13.32,214474,0
2013-09-16,13.5,13.81,13.5,13.74,613887,0
2013-09-17,13.8,14.05,13.78,13.87,510981,0
2013-09-18,13.97,13.98,13.41,13.88,410651,0
2013-09-19,13.98,14.12,13.6,13.81,252068,0
2013-09-20,13.94,13.94,13.78,13.79,200649,0
2013-09-23,13.86,14.09,13.54,14.03,460271,0
2013-09-24,14,14.09,13.9,14.04,391909,0
2013-09-25,14.1,14.11,13.79,14.08,410780,0
2013-09-26,14.16,15.08,14.15,14.55,565370,0
2013-09-27,14.53,14.74,14.29,14.58,373864,0
2013-09-30,14.51,14.65,14.17,14.49,1922060,0
2013-10-01,14.59,14.99,14.53,14.94,438142,0
2013-10-02,14.85,14.89,14.63,14.85,294554,0
2013-10-03,14.84,15,14.42,14.46,445426,0
2013-10-04,14.43,14.66,14.38,14.44,399539,0
2013-10-07,14.4,14.97,14.4,14.75,289731,0
2013-10-08,14.82,14.86,14.46,14.67,564137,0
2013-10-09,14.7,14.86,14.55,14.64,622194,0
2013-10-10,14.77,15.01,14.76,14.9,315675,0
2013-10-11,14.91,15.05,14.79,15.03,190702,0
2013-10-14,15.02,15.42,14.92,15.29,347792,0
2013-10-15,15.31,15.54,15.18,15.35,380757,0
2013-10-16,15.41,15.45,15.27,15.35,263728,0
2013-10-17,15.34,15.6,15.25,15.51,247680,0
2013-10-18,15.7,15.7,15.43,15.57,249562,0
2013-10-21,15.57,15.7,15.46,15.66,163891,0
2013-10-22,15.64,16.04,15.61,15.96,310099,0
2013-10-23,15.96,15.97,15.79,15.9,147698,0
2013-10-24,15.97,16.01,15.59,15.98,209541,0
2013-10-25,16.04,16.07,15.85,15.9,118232,0
2013-10-28,16.02,16.02,15.58,15.75,129070,0
2013-10-29,15.76,16,15.76,15.97,91606,0
2013-10-30,16.01,16.11,15.68,15.9,108720,0
2013-10-31,15.86,16.04,15.6,15.6,173588,0
2013-11-01,15.56,15.78,15.09,15.22,215299,0
2013-11-04,15.31,15.73,14.95,15.38,335435,0
2013-11-05,15.38,15.86,15.38,15.72,301611,0
2013-11-06,15.82,15.86,15.67,15.75,239977,0
2013-11-07,15.77,15.83,15.7,15.79,124305,0
2013-11-08,15.77,16.04,15.41,15.58,261189,0
2013-11-11,15.58,15.59,15.01,15.12,139572,0
2013-11-12,16.49,16.49,14.97,15.1,350457,0
2013-11-13,15.07,15.72,14.95,15.34,237519,0
2013-11-14,15.28,15.6,15,15.03,212574,0
2013-11-15,15.09,15.2,15,15.03,157599,0
2013-11-18,15,15.44,14.96,15.33,353430,0
2013-11-19,15.29,16.37,15.24,16.21,287113,0
2013-11-20,16.21,16.29,15.54,15.82,238765,0
2013-11-21,15.84,16.31,15.84,16.21,185700,0
2013-11-22,16.27,16.77,16.25,16.45,151894,0
2013-11-25,16.55,17.1,16.47,16.72,130520,0
2013-11-26,16.79,17.25,16.67,16.78,425687,0
2013-11-27,16.84,17.15,16.54,16.76,250058,0
2013-11-29,16.87,17.07,16.63,16.66,112998,0
2013-12-02,16.75,16.89,16.48,16.63,241315,0
2013-12-03,16.66,16.7,16.34,16.46,269345,0
2013-12-04,16.57,17.07,16.54,16.81,326232,0
2013-12-05,16.86,17.31,16.82,16.97,339851,0
2013-12-06,17.13,17.88,17.02,17.56,262327,0
2013-12-09,17.63,17.85,17.12,17.26,329102,0
2013-12-10,17.3,17.51,16.67,16.9,258640,0
2013-12-11,16.96,17.07,16.38,16.46,238934,0
2013-12-12,16.63,16.63,16.05,16.43,227719,0
2013-12-13,16.48,16.54,16.05,16.19,162583,0
2013-12-16,16.27,17.08,16.13,16.52,434267,0
2013-12-17,16.55,16.81,16.01,16.73,381820,0
2013-12-18,16.79,16.86,16.4,16.67,243527,0
2013-12-19,16.71,17.22,16.71,17.2,163520,0
2013-12-20,17.27,18.84,17.18,18.52,1356550,0
2013-12-23,18.39,18.55,17.95,18.08,268531,0
2013-12-24,18.13,18.73,18.06,18.71,96896,0
2013-12-26,18.71,18.71,18.18,18.28,133865,0
2013-12-27,18.35,18.46,18.08,18.35,111519,0
2013-12-30,18.35,18.4,18.06,18.11,125970,0
2013-12-31,18.2,18.55,18.05,18.53,192831,0
2014-01-02,18.6,18.76,18.18,18.26,145955,0
2014-01-03,18.3,18.47,17.76,18.1,116615,0
2014-01-06,17.81,17.84,17.11,17.54,375653,0
2014-01-07,17.53,18.01,17.47,17.96,203798,0
2014-01-08,17.9,17.99,17.2,17.4,359122,0
2014-01-09,17.48,17.48,16.85,16.95,269063,0
2014-01-10,16.94,16.94,16.51,16.78,299015,0
2014-01-13,16.74,16.74,16.32,16.48,258846,0
2014-01-14,16.48,16.99,16.3,16.8,279765,0
2014-01-15,16.89,17.51,16.75,17.42,199406,0
2014-01-16,17.44,17.44,16.73,17.21,151470,0
2014-01-17,17.25,17.25,16.97,17.1,64652,0
2014-01-21,17.1,17.33,16.9,17.21,85394,0
2014-01-22,17.19,17.92,17.12,17.66,123804,0
2014-01-23,17.55,17.55,16.75,16.99,175618,0
2014-01-24,16.82,17.2,16.19,16.3,163055,0
2014-01-27,16.4,16.69,15.76,16.17,217845,0
2014-01-28,16.12,16.28,15.89,16.25,127165,0
2014-01-29,16,16.16,15.26,15.61,256070,0
2014-01-30,15.7,16.55,15.7,16.1,196966,0
2014-01-31,16,16.27,15.82,15.97,252448,0
2014-02-03,16.02,16.2,15.75,15.78,204678,0
2014-02-04,15.79,15.82,15.25,15.57,248249,0
2014-02-05,15.41,15.42,15.11,15.33,183085,0
2014-02-06,15.34,15.82,15.34,15.71,150550,0
2014-02-07,15.73,15.98,15.3,15.8,220042,0
2014-02-10,15.75,15.75,15.37,15.55,118102,0
2014-02-11,15.63,16.54,15.63,15.9,401990,0
2014-02-12,15.97,16.3,15.58,16.03,217490,0
2014-02-13,15.86,16.15,15.8,15.94,167485,0
2014-02-14,15.95,16.15,15.62,15.79,114778,0
2014-02-18,15.76,15.85,15.5,15.6,295472,0
2014-02-19,15.53,15.9,15.49,15.53,244735,0
2014-02-20,15.56,15.56,15.12,15.18,354092,0
2014-02-21,15.26,15.51,15.16,15.44,308835,0
2014-02-24,15.44,15.59,15.18,15.4,394519,0
2014-02-25,15.47,15.5,14.8,15.05,639799,0
2014-02-26,15.12,15.19,14.94,15.07,235671,0
2014-02-27,15.1,15.48,14.9,15,685994,0
2014-02-28,15,15.33,14.99,15,514707,0
2014-03-03,14.96,15.19,14.95,15.13,881633,0
2014-03-04,15.19,15.76,15.12,15.65,1275623,0
2014-03-05,15.69,16.06,15.68,15.72,664681,0
2014-03-06,15.79,16,15.62,15.77,483456,0
2014-03-07,15.91,15.98,15.75,15.85,430996,0
2014-03-10,15.86,16.16,15.86,15.93,483154,0
2014-03-11,16.01,16.15,15.69,15.75,261178,0
2014-03-12,15.68,15.84,15.55,15.78,307709,0
2014-03-13,15.87,15.88,15.44,15.64,314555,0
2014-03-14,15.7,15.86,15.54,15.78,198558,0
2014-03-17,15.87,15.93,15.69,15.72,221641,0
2014-03-18,15.77,15.91,15.68,15.81,123938,0
2014-03-19,15.88,15.91,15.59,15.7,208862,0
2014-03-20,15.45,15.79,15.41,15.79,271985,0
2014-03-21,15.92,16.03,15.59,16.01,352103,0
2014-03-24,16.08,16.08,15.73,15.99,211807,0
2014-03-25,16.12,16.12,15.79,15.8,208773,0
2014-03-26,15.92,16,15.71,15.75,168600,0
2014-03-27,15.82,15.87,15.62,15.79,193080,0
2014-03-28,15.8,16,15.71,15.84,151965,0
2014-03-31,15.97,15.98,15.82,15.85,128972,0
2014-04-01,15.93,16.16,15.83,16,241149,0
2014-04-02,16.1,16.32,15.93,16.31,314647,0
2014-04-03,16.36,16.99,16.25,16.84,392937,0
2014-04-04,16.9,17.38,16.62,16.78,468969,0
2014-04-07,16.88,16.88,16.22,16.35,329425,0
2014-04-08,16.34,16.68,16.21,16.62,332228,0
2014-04-09,16.7,16.7,16.46,16.61,132015,0
2014-04-10,16.63,16.94,16.31,16.48,294736,0
2014-04-11,16.34,16.41,15.94,15.96,191628,0
2014-04-14,16.18,16.31,15.83,15.9,104968,0
2014-04-15,15.95,16.11,15.57,15.79,139867,0
2014-04-16,15.93,16.07,15.78,15.96,56179,0
2014-04-17,16.05,16.2,15.88,16,134186,0
2014-04-21,16.04,16.1,15.8,15.89,80745,0
2014-04-22,15.94,16.23,15.85,16.2,116347,0
2014-04-23,16.21,16.3,15.97,16.01,73472,0
2014-04-24,16.17,16.3,15.98,16.3,181242,0
2014-04-25,16.23,16.23,15.88,15.88,116735,0
2014-04-28,16,16.12,15.65,15.74,94944,0
2014-04-29,15.88,15.91,15.51,15.6,155653,0
2014-04-30,15.58,15.76,15.31,15.64,161300,0
2014-05-01,15.63,16.1,15.63,15.94,168957,0
2014-05-02,16.02,16.1,15.76,15.93,94648,0
2014-05-05,15.73,15.85,15.59,15.75,90212,0
2014-05-06,15.66,15.71,15.4,15.4,90840,0
2014-05-07,15.47,15.66,15.09,15.41,213878,0
2014-05-08,15.35,15.96,15.35,15.75,393341,0
2014-05-09,15.2,15.87,15.11,15.73,235497,0
2014-05-12,15.73,16.12,15.67,16.03,251864,0
2014-05-13,15.93,15.95,15.58,15.7,138857,0
2014-05-14,15.62,15.62,15.16,15.21,152954,0
2014-05-15,15.15,15.18,14.87,14.93,342177,0
2014-05-16,14.99,15.12,14.76,14.87,198705,0
2014-05-19,14.89,15.2,14.84,15.17,157309,0
2014-05-20,15.16,15.32,14.88,14.9,256475,0
2014-05-21,14.92,15.01,14.71,14.79,311221,0
2014-05-22,14.79,14.85,14.75,14.77,244949,0
2014-05-23,14.84,14.87,14.73,14.84,167856,0
2014-05-27,15,15.27,14.95,15.26,187621,0
2014-05-28,15.15,15.44,15.13,15.37,104378,0
2014-05-29,15.34,15.5,15.25,15.37,161255,0
2014-05-30,15.34,15.45,15.22,15.25,333242,0
2014-06-02,15.33,15.4,15.08,15.19,135121,0
2014-06-03,15.11,15.28,14.95,15.19,233430,0
2014-06-04,15.16,15.3,15.11,15.23,105768,0
2014-06-05,15.25,15.55,15.07,15.38,126144,0
2014-06-06,15.52,15.76,15.5,15.68,136595,0
2014-06-09,15.64,15.71,15.41,15.6,132774,0
2014-06-10,15.5,15.61,15.3,15.52,200000,0
2014-06-11,15.39,15.53,15.31,15.35,101046,0
2014-06-12,15.37,15.37,15.18,15.28,115222,0
2014-06-13,15.35,15.35,15.09,15.15,167717,0
2014-06-16,15.16,15.74,15.02,15.63,563759,0
2014-06-17,15.61,15.89,15.46,15.73,246023,0
2014-06-18,15.68,15.84,15.4,15.7,157896,0
2014-06-19,15.69,15.74,15.26,15.61,228079,0
2014-06-20,15.7,15.78,15.43,15.75,338389,0
2014-06-23,15.71,15.71,15.47,15.49,295663,0
2014-06-24,15.4,15.75,15.32,15.41,359055,0
2014-06-25,15.27,15.74,15.27,15.63,364744,0
2014-06-26,15.57,15.59,15.18,15.37,302207,0
2014-06-27,15.31,15.44,15.1,15.29,3088809,0
2014-06-30,15.3,15.48,15.24,15.26,278786,0
2014-07-01,15.28,15.69,15.27,15.66,310641,0
2014-07-02,15.6,15.72,15.48,15.59,150400,0
2014-07-03,15.65,15.83,15.62,15.71,99427,0
2014-07-07,16.16,16.29,15.82,15.88,578385,0
2014-07-08,16.05,16.09,15.82,16,457243,0
2014-07-09,16.05,16.05,15.81,15.86,343394,0
2014-07-10,15.8,15.9,15.65,15.83,258637,0
2014-07-11,15.78,15.8,15.65,15.78,151532,0
2014-07-14,15.98,16.05,15.78,16.02,241919,0
2014-07-15,15.95,15.98,15.79,15.83,201636,0
2014-07-16,15.9,15.95,15.62,15.79,251551,0
2014-07-17,15.68,15.81,15.4,15.45,253721,0
2014-07-18,15.37,15.6,15.37,15.5,203247,0
2014-07-21,15.5,15.55,15.33,15.5,127415,0
2014-07-22,15.46,15.6,15.4,15.5,126958,0
2014-07-23,15.6,15.65,15.4,15.63,148417,0
2014-07-24,15.63,15.71,15.37,15.45,129001,0
2014-07-25,15.27,15.41,15.1,15.18,267868,0
2014-07-28,15.2,15.3,15.03,15.19,199337,0
2014-07-29,15.2,15.3,15.03,15.05,189005,0
2014-07-30,15.15,15.18,14.83,14.91,260153,0
2014-07-31,14.8,14.83,14.3,14.56,374474,0
2014-08-01,14.58,14.86,14.49,14.86,251492,0
2014-08-04,14.87,15.13,14.85,15.03,584566,0
2014-08-05,15,15.07,14.85,14.96,374938,0
2014-08-06,14.85,15.13,14.85,15.05,242857,0
2014-08-07,15.04,15.17,14.51,14.71,501149,0
2014-08-08,15.1,15.39,15.1,15.27,414667,0
2014-08-11,15.35,15.45,15.08,15.16,271183,0
2014-08-12,15.09,15.17,15.03,15.09,201162,0
2014-08-13,15.17,15.19,14.99,15.05,233861,0
2014-08-14,15.23,15.28,15,15.18,150150,0
2014-08-15,15.35,15.35,14.95,15.19,190309,0
2014-08-18,15.35,15.37,15.14,15.25,165444,0
2014-08-19,15.22,15.28,15.17,15.19,151278,0
2014-08-20,15.11,15.19,15.01,15.14,169196,0
2014-08-21,15.09,15.19,14.91,15.16,111325,0
2014-08-22,15.19,15.19,14.94,14.99,255257,0
2014-08-25,15.16,15.16,14.95,15.13,311338,0
2014-08-26,15.09,15.12,14.92,15.09,249009,0
2014-08-27,15.22,15.35,15.02,15.32,221413,0
2014-08-28,15.21,15.33,15.09,15.24,93559,0
2014-08-29,15.24,15.35,15.2,15.32,150827,0
2014-09-02,15.31,15.51,15.25,15.46,191165,0
2014-09-03,15.48,15.83,15.48,15.56,194289,0
2014-09-04,15.61,15.71,15.32,15.35,144601,0
2014-09-05,15.3,15.45,15.21,15.28,98889,0
2014-09-08,15.47,15.85,15.38,15.75,307831,0
2014-09-09,15.82,16,15.31,15.36,231834,0
2014-09-10,15.36,15.69,15.32,15.63,143348,0
2014-09-11,15.5,15.64,15.43,15.63,138904,0
2014-09-12,15.68,15.81,15.52,15.54,221918,0
2014-09-15,15.54,15.59,15.4,15.45,230195,0
2014-09-16,15.47,16,15.38,15.51,339227,0
2014-09-17,15.46,15.77,15.44,15.46,239017,0
2014-09-18,15.5,15.6,15.47,15.59,244806,0
2014-09-19,15.66,15.75,15.37,15.42,608543,0
2014-09-22,15.39,15.5,15.28,15.37,218907,0
2014-09-23,15.38,15.38,14.93,14.94,261709,0
2014-09-24,15.05,15.23,14.93,15.05,202849,0
2014-09-25,15,15.07,14.76,14.78,283050,0
2014-09-26,14.95,14.95,14.76,14.91,230737,0
2014-09-29,14.8,14.83,14.61,14.68,256145,0
2014-09-30,14.65,14.74,14.55,14.55,298645,0
2014-10-01,14.52,14.58,14.16,14.29,459605,0
2014-10-02,14.3,14.45,14.06,14.35,418136,0
2014-10-03,14.5,14.65,14.4,14.54,308666,0
2014-10-06,14.62,14.65,14.28,14.29,407009,0
2014-10-07,14.31,14.39,14.1,14.1,163936,0
2014-10-08,14.07,14.39,14.05,14.32,375167,0
2014-10-09,14.34,14.36,13.87,13.88,345112,0
2014-10-10,13.8,14.05,13.75,13.94,245565,0
2014-10-13,13.93,14.18,13.88,13.89,380977,0
2014-10-14,13.97,14.16,13.88,13.98,363346,0
2014-10-15,14,14.09,13.6,13.86,507681,0
2014-10-16,13.72,13.86,13.63,13.77,361928,0
2014-10-17,13.96,14.07,13.78,13.87,348129,0
2014-10-20,13.88,14.01,13.75,13.86,452911,0
2014-10-21,13.95,14.24,13.92,14.23,432297,0
2014-10-22,14.27,14.6,14.27,14.43,553938,0
2014-10-23,14.63,14.75,14.41,14.53,566276,0
2014-10-24,14.61,14.74,14.56,14.69,398534,0
2014-10-27,14.67,14.73,14.52,14.7,356880,0
2014-10-28,14.75,15.04,14.72,15,304660,0
2014-10-29,15,15.15,14.9,15,242107,0
2014-10-30,14.95,15.2,14.95,15.16,204948,0
2014-10-31,15.35,15.39,15.25,15.3,315751,0
2014-11-03,15.35,15.56,15.24,15.35,278148,0
2014-11-04,15.34,15.4,14.97,15.05,348717,0
2014-11-05,15.14,15.26,15,15.06,256518,0
2014-11-06,15.02,15.2,14.97,15.07,208240,0
2014-11-07,15.07,15.07,14.91,15.05,194900,0
2014-11-10,15.05,15.08,14.84,15.04,348830,0
2014-11-11,15.1,15.11,14.85,14.9,139111,0
2014-11-12,14.86,14.91,14.68,14.91,179490,0
2014-11-13,14.95,14.99,14.76,14.82,122188,0
2014-11-14,14.78,14.89,14.63,14.7,168207,0
2014-11-17,14.76,14.76,14.62,14.71,228407,0
2014-11-18,14.68,14.84,14.68,14.73,214203,0
2014-11-19,14.72,14.74,14.51,14.59,165701,0
2014-11-20,14.5,14.74,14.5,14.69,144360,0
2014-11-21,14.91,14.93,14.7,14.72,148983,0
2014-11-24,14.82,14.85,14.7,14.84,268140,0
2014-11-25,14.88,14.92,14.82,14.89,140222,0
2014-11-26,14.93,15.04,14.82,14.9,88093,0
2014-11-28,14.86,14.97,14.76,14.81,104084,0
2014-12-01,14.8,14.86,14.68,14.68,132875,0
2014-12-02,14.68,14.86,14.67,14.71,128421,0
2014-12-03,14.79,14.98,14.78,14.91,227093,0
2014-12-04,14.85,14.98,14.81,14.81,98046,0
2014-12-05,14.77,14.99,14.77,14.94,132498,0
2014-12-08,14.83,14.96,14.65,14.95,163389,0
2014-12-09,14.82,14.92,14.69,14.85,156611,0
2014-12-10,14.75,14.88,14.51,14.53,190150,0
2014-12-11,14.58,14.9,14.58,14.81,177834,0
2014-12-12,14.73,14.86,14.6,14.61,170823,0
2014-12-15,14.66,14.8,14.54,14.6,175013,0
2014-12-16,14.58,14.78,14.53,14.65,339160,0
2014-12-17,14.7,14.76,14.62,14.75,374773,0
2014-12-18,14.75,14.75,14.56,14.73,259249,0
2014-12-19,14.67,14.75,14.6,14.72,483533,0
2014-12-22,14.69,14.73,14.58,14.66,112924,0
2014-12-23,14.74,14.75,14.67,14.71,317097,0
2014-12-24,14.7,14.75,14.69,14.72,102702,0
2014-12-26,14.75,14.75,14.64,14.65,100341,0
2014-12-29,14.65,14.75,14.63,14.65,162701,0
2014-12-30,14.65,14.68,14.52,14.58,228883,0
2014-12-31,14.67,14.67,14.49,14.49,151050,0
2015-01-02,14.56,14.58,14.15,14.27,403070,0
2015-01-05,14.24,14.33,14.11,14.25,391374,0
2015-01-06,14.25,14.25,13.78,13.88,268755,0
2015-01-07,13.93,14.07,13.84,13.93,230366,0
2015-01-08,14.12,14.12,13.94,14.01,529683,0
2015-01-09,13.95,14.05,13.75,13.79,160967,0
2015-01-12,13.83,13.86,13.4,13.42,324075,0
2015-01-13,13.58,13.8,13.45,13.47,283874,0
2015-01-14,13.31,13.45,13.15,13.36,221335,0
2015-01-15,13.31,13.35,13.16,13.3,211285,0
2015-01-16,13.3,13.56,13.28,13.54,314571,0
2015-01-20,13.5,13.71,13.11,13.28,195058,0
2015-01-21,13.27,13.42,13.18,13.4,203339,0
2015-01-22,13.5,13.59,13.29,13.57,233883,0
2015-01-23,13.59,13.6,13.4,13.42,172173,0
2015-01-26,13.43,13.68,13.21,13.66,222274,0
2015-01-27,13.47,13.61,13.38,13.45,258527,0
2015-01-28,13.45,13.59,13.18,13.21,196936,0
2015-01-29,13.28,13.45,13,13.33,494197,0
2015-01-30,13.23,13.32,13.12,13.23,385854,0
2015-02-02,13.25,13.57,13.13,13.47,364389,0
2015-02-03,13.5,13.87,13.46,13.54,290446,0
2015-02-04,13.51,13.74,13.47,13.64,269897,0
2015-02-05,13.9,13.95,13.69,13.76,321468,0
2015-02-06,13.76,13.9,13.72,13.84,292647,0
2015-02-09,13.86,13.86,13.65,13.77,213824,0
2015-02-10,13.9,13.98,13.77,13.9,259943,0
2015-02-11,13.87,13.87,13.71,13.81,155274,0
2015-02-12,13.9,13.97,13.82,13.88,294173,0
2015-02-13,13.85,13.93,13.8,13.91,165282,0
2015-02-17,14.11,14.2,13.7,13.76,350861,0
2015-02-18,13.8,13.94,13.76,13.87,245805,0
2015-02-19,13.85,14.03,13.73,13.93,245305,0
2015-02-20,13.95,14,13.69,13.96,235204,0
2015-02-23,13.96,13.96,13.72,13.87,213591,0
2015-02-24,13.93,13.94,13.7,13.93,191123,0
2015-02-25,13.88,13.97,13.79,13.92,154501,0
2015-02-26,13.93,14,13.9,14,235650,0
2015-02-27,13.95,14.13,13.73,14.04,380045,0
2015-03-02,14,14.11,13.76,14.07,380100,0
2015-03-03,14.07,14.08,13.98,14.01,308100,0
2015-03-04,14.02,14.15,13.94,14.07,344400,0
2015-03-05,14,14.09,13.9,14.08,404000,0
2015-03-06,14.06,14.44,14,14.03,752300,0
2015-03-09,14.03,14.13,13.99,14.07,367600,0
2015-03-10,14,14.05,13.87,13.95,529400,0
2015-03-11,13.95,14.05,13.92,14.05,370100,0
2015-03-12,14.12,14.29,14.04,14.29,472300,0
2015-03-13,14.25,14.26,14.01,14.14,284000,0
2015-03-16,14.4,14.41,14.12,14.18,299400,0
2015-03-17,14.12,14.28,14,14.21,334400,0
2015-03-18,14.18,14.38,14.09,14.32,248200,0
2015-03-19,14.27,14.32,14,14.07,251800,0
2015-03-20,14.12,14.29,14.01,14.25,447100,0
2015-03-23,14.21,14.5,14.21,14.5,325900,0
2015-03-24,14.39,14.48,14.25,14.43,190400,0
2015-03-25,14.42,14.49,14.21,14.3,198400,0
2015-03-26,14.25,14.34,14.1,14.1,130800,0
2015-03-27,14.07,14.22,13.99,14.01,210600,0
2015-03-30,14.14,14.23,14,14.21,216000,0
2015-03-31,14.2,14.27,14.02,14.15,222800,0
2015-04-01,14.15,14.3,14.02,14.29,253300,0
2015-04-02,14.3,14.39,14.03,14.09,288000,0
2015-04-06,14.04,14.29,14.04,14.24,133400,0
2015-04-07,14.2,14.24,14.09,14.09,227182,0
2015-04-08,14.07,14.22,14.07,14.13,133800,0
2015-04-09,14.2,14.25,14.03,14.13,190491,0
2015-04-10,14.13,14.21,14.11,14.17,98600,0
2015-04-13,14.15,14.25,14.15,14.18,126400,0
2015-04-14,14.17,14.27,14.08,14.19,196500,0
2015-04-15,14.18,14.45,14.13,14.4,197146,0
2015-04-16,14.33,14.4,14.24,14.38,124256,0
2015-04-17,14.28,14.28,14.03,14.09,212200,0
2015-04-20,14.15,14.27,14.11,14.17,117235,0
2015-04-21,14.15,14.24,14,14.01,215008,0
2015-04-22,14,14.05,13.86,14.05,147447,0
2015-04-23,14.05,14.19,13.92,14.16,211600,0
2015-04-24,14.11,14.12,13.93,13.98,89400,0
2015-04-27,13.98,13.99,13.8,13.95,316800,0
2015-04-28,13.9,14.12,13.82,13.93,223200,0
2015-04-29,13.86,13.89,13.72,13.75,155600,0
2015-04-30,13.65,13.69,13.45,13.48,355000,0
2015-05-01,13.47,13.72,13.47,13.7,253100,0
2015-05-04,13.76,13.8,13.56,13.76,246100,0
2015-05-05,13.72,13.88,13.7,13.76,304100,0
2015-05-06,13.76,13.91,13.69,13.85,321503,0
2015-05-07,13.81,14,13.81,13.96,277308,0
2015-05-08,13.99,14.48,13.99,14.34,333800,0
2015-05-11,14.44,14.75,14.36,14.56,316600,0
2015-05-12,14.51,14.51,14.32,14.37,346106,0
2015-05-13,14.39,14.49,14.37,14.48,253400,0
2015-05-14,14.56,14.68,14.45,14.67,221200,0
2015-05-15,14.64,14.64,14.49,14.5,179409,0
2015-05-18,14.5,14.71,14.41,14.61,328610,0
2015-05-19,14.59,14.61,14.42,14.48,223800,0
2015-05-20,14.57,14.59,14.46,14.51,115800,0
2015-05-21,14.52,14.6,14.41,14.49,128300,0
2015-05-22,14.5,14.53,14.31,14.4,175500,0
2015-05-26,14.4,14.48,14.23,14.37,235437,0
2015-05-27,14.42,14.51,14.33,14.5,168600,0
2015-05-28,14.41,14.53,14.38,14.43,351960,0
2015-05-29,14.43,14.53,14.35,14.41,256000,0
2015-06-01,14.45,14.52,14.25,14.47,219500,0
2015-06-02,14.36,14.65,14.32,14.56,201159,0
2015-06-03,14.59,14.76,14.5,14.75,250100,0
2015-06-04,14.75,14.75,14.44,14.5,132000,0
2015-06-05,14.5,14.56,14.43,14.52,129700,0
2015-06-08,14.5,14.56,14.33,14.38,156000,0
2015-06-09,14.36,14.44,14.31,14.36,166640,0
2015-06-10,14.45,14.72,14.4,14.56,204251,0
2015-06-11,14.53,14.71,14.52,14.69,167522,0
2015-06-12,14.63,14.67,14.53,14.54,122000,0
2015-06-15,14.54,14.88,14.5,14.86,642200,0
2015-06-16,14.9,15.34,14.78,15.25,611000,0
2015-06-17,15.22,15.37,15.11,15.17,264400,0
2015-06-18,15.27,15.44,15.25,15.3,227900,0
2015-06-19,15.3,15.32,15.17,15.18,338100,0
2015-06-22,15.22,15.41,15.13,15.23,337700,0
2015-06-23,15.27,15.34,15.23,15.28,342783,0
2015-06-24,15.35,15.45,15.25,15.27,324900,0
2015-06-25,15.34,15.35,15.14,15.3,334400,0
2015-06-26,15.3,15.35,15.12,15.33,1874200,0
2015-06-29,15.11,15.27,14.71,14.78,446800,0
2015-06-30,14.93,14.93,14.71,14.75,223576,0
2015-07-01,14.96,15.08,14.86,15.06,363000,0
2015-07-02,15.12,15.12,14.87,14.91,165000,0
2015-07-06,14.78,15.01,14.76,14.99,295000,0
2015-07-07,15.18,15.18,14.77,14.93,316600,0
2015-07-08,14.87,14.87,14.61,14.72,228300,0
2015-07-09,14.85,14.89,14.54,14.58,356700,0
2015-07-10,14.72,14.74,14.6,14.68,230800,0
2015-07-13,14.71,14.89,14.69,14.85,195900,0
2015-07-14,14.84,14.97,14.76,14.97,249582,0
2015-07-15,14.97,15.07,14.84,15,212262,0
2015-07-16,15.06,15.15,14.85,14.97,245500,0
2015-07-17,14.99,15,14.79,14.88,179500,0
2015-07-20,14.82,14.88,14.67,14.83,244700,0
2015-07-21,14.86,15.15,14.86,14.93,233800,0
2015-07-22,14.92,15,14.8,14.84,121400,0
2015-07-23,14.88,14.93,14.66,14.68,277800,0
2015-07-24,14.61,14.68,14.46,14.5,264200,0
2015-07-27,14.5,14.62,14.43,14.56,235700,0
2015-07-28,14.61,14.78,14.42,14.53,303400,0
2015-07-29,14.55,14.88,14.48,14.81,206000,0
2015-07-30,14.77,14.87,14.69,14.85,183500,0
2015-07-31,14.91,14.99,14.76,14.86,196800,0
2015-08-03,14.87,14.92,14.68,14.77,222068,0
2015-08-04,14.78,14.95,14.6,14.68,96800,0
2015-08-05,14.76,14.81,14.55,14.65,174400,0
2015-08-06,14.55,14.7,14.2,14.33,420012,0
2015-08-07,14.32,14.34,14.12,14.18,449300,0
2015-08-10,14.18,14.31,14.12,14.21,377800,0
2015-08-11,14.05,14.2,14,14.13,443844,0
2015-08-12,14.02,14.02,13.85,13.92,359700,0
2015-08-13,13.96,14.01,13.89,13.9,207900,0
2015-08-14,13.94,14.28,13.94,14.26,249200,0
2015-08-17,14.18,14.37,14.1,14.37,212700,0
2015-08-18,14.32,14.34,14.21,14.32,333500,0
2015-08-19,14.25,14.31,14,14.19,168100,0
2015-08-20,14.04,14.16,13.97,14.07,448100,0
2015-08-21,14,14.16,13.88,14,428500,0
2015-08-24,13.52,13.71,12.9,13.53,461544,0
2015-08-25,13.9,13.93,13.49,13.57,429300,0
2015-08-26,13.8,13.8,13.44,13.63,351400,0
2015-08-27,13.69,13.91,13.57,13.89,335400,0
2015-08-28,13.88,14.1,13.88,13.99,511000,0
2015-08-31,13.93,14.02,13.7,13.99,341100,0
2015-09-01,13.72,13.93,13.51,13.54,297100,0
2015-09-02,13.68,13.68,13.4,13.53,351700,0
2015-09-03,13.51,13.55,13.42,13.48,334100,0
2015-09-04,13.33,13.39,13.26,13.29,182000,0
2015-09-08,13.46,14.17,13.42,14.13,681700,0
2015-09-09,14.2,14.2,13.93,13.97,339400,0
2015-09-10,13.94,14.09,13.64,14.07,287279,0
2015-09-11,13.98,14.1,13.87,14.09,254000,0
2015-09-14,14.12,14.12,13.9,14.01,248400,0
2015-09-15,14.01,14.06,13.9,14.05,240500,0
2015-09-16,14.03,14.14,14,14.09,1424100,0
2015-09-17,14.06,14.25,14,14.1,563853,0
2015-09-18,13.85,13.96,13.74,13.9,2445300,0
2015-09-21,13.97,14.14,13.92,13.99,337600,0
2015-09-22,13.85,13.91,13.6,13.79,376100,0
2015-09-23,13.84,13.86,13.65,13.7,732500,0
2015-09-24,13.66,13.66,13.51,13.55,879546,0
2015-09-25,13.66,13.76,13.59,13.61,640900,0
2015-09-28,13.55,13.58,13.41,13.49,744125,0
2015-09-29,13.52,13.57,13.34,13.45,465200,0
2015-09-30,13.56,13.63,13.34,13.45,766500,0
2015-10-01,13.43,13.43,13.01,13.11,1019200,0
2015-10-02,13.04,13.2,12.88,13.19,451500,0
2015-10-05,13.27,13.47,13.23,13.45,458330,0
2015-10-06,13.41,13.44,13.16,13.19,584300,0
2015-10-07,13.25,13.37,13.1,13.28,349300,0
2015-10-08,13.23,13.31,13.09,13.25,855400,0
2015-10-09,13.28,13.51,13.23,13.44,369000,0
2015-10-12,13.44,13.45,13.26,13.34,307960,0
2015-10-13,13.32,13.4,13.23,13.29,253600,0
2015-10-14,13.29,13.38,13.1,13.11,185800,0
2015-10-15,13.16,13.44,13.12,13.44,274000,0
2015-10-16,13.48,13.62,13.37,13.58,205500,0
2015-10-19,13.55,13.64,13.41,13.46,173500,0
2015-10-20,13.46,13.54,13.4,13.5,117860,0
2015-10-21,13.56,13.62,13.36,13.4,203600,0
2015-10-22,13.5,13.64,13.42,13.64,270900,0
2015-10-23,13.74,14,13.65,14,236100,0
2015-10-26,13.96,14.07,13.8,13.88,173900,0
2015-10-27,13.81,13.86,13.47,13.52,178200,0
2015-10-28,13.52,13.9,13.5,13.87,311200,0
2015-10-29,13.78,13.92,13.74,13.86,143800,0
2015-10-30,13.83,13.91,13.62,13.67,198400,0
2015-11-02,13.83,13.97,13.65,13.93,292189,0
2015-11-03,13.9,14.05,13.86,13.98,181600,0
2015-11-04,13.75,13.92,13.43,13.9,329327,0
2015-11-05,13.98,14.1,13.83,14.04,212600,0
2015-11-06,13.96,14.22,13.96,14.22,290900,0
2015-11-09,14.19,14.3,14.07,14.12,340908,0
2015-11-10,14.1,14.23,13.98,14.2,261800,0
2015-11-11,14.21,14.31,14.09,14.14,188400,0
2015-11-12,14.06,14.13,13.82,13.83,228500,0
2015-11-13,13.74,13.95,13.68,13.76,224200,0
2015-11-16,13.77,13.86,13.54,13.75,120800,0
2015-11-17,13.76,13.84,13.55,13.56,160000,0
2015-11-18,13.59,13.7,13.51,13.56,215800,0
2015-11-19,13.56,13.7,13.52,13.62,136500,0
2015-11-20,13.7,13.92,13.51,13.8,154700,0
2015-11-23,13.77,14,13.77,13.93,340100,0
2015-11-24,13.9,14.09,13.77,14.08,317700,0
2015-11-25,14.04,14.13,14.02,14.08,181000,0
2015-11-27,14.07,14.27,13.96,14.27,62900,0
2015-11-30,14.27,14.4,14.19,14.21,473400,0
2015-12-01,14.27,14.42,14.17,14.24,429149,0
2015-12-02,14.26,14.31,14.04,14.17,243254,0
2015-12-03,14.19,14.24,13.8,13.91,195890,0
2015-12-04,13.91,14.07,13.87,13.98,239300,0
2015-12-07,13.98,14.01,13.77,13.82,297900,0
2015-12-08,13.75,13.78,13.63,13.69,159618,0
2015-12-09,13.62,13.83,13.55,13.63,263000,0
2015-12-10,13.6,13.69,13.37,13.43,266600,0
2015-12-11,13.21,13.48,13.21,13.36,285000,0
2015-12-14,13.37,13.54,13.37,13.45,255465,0
2015-12-15,13.53,13.67,13.39,13.55,286900,0
2015-12-16,13.63,13.75,13.38,13.61,293400,0
2015-12-17,13.64,13.66,13.42,13.5,237400,0
2015-12-18,13.46,13.62,13.32,13.34,980900,0
2015-12-21,13.41,13.56,13.15,13.32,216600,0
2015-12-22,13.36,13.55,13.2,13.53,135992,0
2015-12-23,13.55,13.7,13.53,13.61,150100,0
2015-12-24,13.59,13.775,13.52,13.72,103642,0
2015-12-28,13.72,13.8,13.55,13.67,125969,0
2015-12-29,13.73,13.85,13.6,13.73,171768,0
2015-12-30,13.74,13.84,13.6,13.62,109706,0
2015-12-31,13.61,13.8,13.4,13.41,194524,0
2016-01-04,13.2,13.3,12.77,12.95,388016,0
2016-01-05,12.92,13.06,12.745,12.78,178687,0
2016-01-06,12.69,12.69,12.48,12.49,296739,0
2016-01-07,12.05,12.28,11.85,12,456236,0
2016-01-08,12,12,11.72,11.72,295193,0
2016-01-11,11.74,12.13,11.72,12.12,380616,0
2016-01-12,12.15,12.16,11.83,12.01,329550,0
2016-01-13,12.05,12.05,11.47,11.6,373000,0
2016-01-14,11.62,11.73,11.46,11.53,230866,0
2016-01-15,11.19,11.37,11.1,11.37,334651,0
2016-01-19,11.64,11.64,11.13,11.21,228400,0
2016-01-20,11.05,11.53,10.87,11.46,402474,0
2016-01-21,11.46,11.6,11.33,11.41,382453,0
2016-01-22,11.55,11.69,11.43,11.69,257050,0
2016-01-25,11.62,11.66,11.255,11.28,206921,0
2016-01-26,11.35,11.53,11.35,11.43,160853,0
2016-01-27,11.4,11.48,11.17,11.21,206035,0
2016-01-28,11.29,11.37,11.2,11.21,122292,0
2016-01-29,11.27,11.65,11.24,11.65,366103,0
2016-02-01,11.53,11.53,11.23,11.37,266966,0
2016-02-02,11.22,11.22,11.03,11.07,183200,0
2016-02-03,11.16,11.18,10.86,11.14,309352,0
2016-02-04,11.11,11.31,11.07,11.11,234207,0
2016-02-05,11.08,11.17,10.811,11.13,241316,0
2016-02-08,11.03,11.25,10.89,11.15,324607,0
2016-02-09,11.06,11.125,10.57,10.8,247633,0
2016-02-10,10.84,10.99,10.61,10.62,191899,0
2016-02-11,10.42,10.57,10.322,10.48,290525,0
2016-02-12,10.57,11.01,10.57,10.99,283678,0
2016-02-16,11.1,11.15,10.91,11.12,214773,0
2016-02-17,11.17,11.38,11.09,11.37,265940,0
2016-02-18,11.41,11.41,11.19,11.28,147647,0
2016-02-19,11.25,11.485,11.21,11.42,327817,0
2016-02-22,11.51,11.565,11.3,11.32,265461,0
2016-02-23,11.27,11.3599,11.19,11.19,239597,0
2016-02-24,11.09,11.4,11.03,11.4,212655,0
2016-02-25,11.38,11.46,11.2,11.43,266467,0
2016-02-26,10.46,11.255,10.08,11.23,530093,0
2016-02-29,11.16,11.21,10.67,11.05,408935,0
2016-03-01,11.1,11.15,10.98,11.11,264065,0
2016-03-02,11.11,11.36,11.06,11.36,238161,0
2016-03-03,11.31,11.43,11.31,11.38,234525,0
2016-03-04,11.4,11.44,11.1,11.18,216574,0
2016-03-07,11.11,11.26,11.06,11.25,307932,0
2016-03-08,11.16,11.28,10.92,10.93,255136,0
2016-03-09,11,11.03,10.86,10.94,202089,0
2016-03-10,10.99,11.03,10.73,10.81,247843,0
2016-03-11,10.88,11.2,10.87,11.15,244858,0
2016-03-14,11.14,11.14,10.89,10.91,174165,0
2016-03-15,10.85,10.9,10.72,10.81,289429,0
2016-03-16,10.8,11,10.735,10.99,261575,0
2016-03-17,10.96,11.43,10.91,11.3,367596,0
2016-03-18,11.27,11.5,11.25,11.5,778835,0
2016-03-21,11.49,11.58,11.32,11.49,263680,0
2016-03-22,11.41,11.51,11.31,11.44,152750,0
2016-03-23,11.43,11.5,11.27,11.27,218457,0
2016-03-24,11.2,11.25,10.9,10.97,158154,0
2016-03-28,11.03,11.34,11.03,11.27,238969,0
2016-03-29,11.21,11.38,11.11,11.36,234329,0
2016-03-30,11.39,11.49,11.35,11.37,284268,0
2016-03-31,11.4,11.4899,11.31,11.37,223460,0
2016-04-01,11.3,11.77,11.264,11.66,342885,0
2016-04-04,11.67,11.72,11.32,11.32,193642,0
2016-04-05,11.21,11.21,10.97,11.08,356461,0
2016-04-06,11.08,11.11,10.96,11.08,209106,0
2016-04-07,10.99,11.0104,10.85,10.92,263536,0
2016-04-08,11,11.06,10.77,10.81,179420,0
2016-04-11,10.91,11,10.83,10.88,301444,0
2016-04-12,10.86,11.025,10.85,10.95,235543,0
2016-04-13,11.03,11.3,11.03,11.25,494081,0
2016-04-14,11.26,11.32,11.18,11.21,253653,0
2016-04-15,11.15,11.3,11.09,11.16,320677,0
2016-04-18,11.19,11.2,11.05,11.2,347406,0
2016-04-19,11.26,11.38,11.14,11.27,346563,0
2016-04-20,11.23,11.44,11.23,11.36,137202,0
2016-04-21,11.32,11.435,11.145,11.17,254847,0
2016-04-22,11.17,11.3199,11.17,11.23,223497,0
2016-04-25,11.23,11.335,10.985,11.09,222145,0
2016-04-26,11.09,11.27,11.06,11.24,277458,0
2016-04-27,11.22,11.36,11.22,11.35,284803,0
2016-04-28,11.3,11.4199,11.19,11.39,263960,0
2016-04-29,11.39,11.5,11.28,11.38,204370,0
2016-05-02,11.38,11.56,11.27,11.56,189620,0
2016-05-03,11.41,11.52,11.35,11.45,210830,0
2016-05-04,11.42,11.52,11.3,11.37,290950,0
2016-05-05,11.45,11.46,11.16,11.17,269788,0
2016-05-06,11.21,11.47,11.05,11.28,324096,0
2016-05-09,11.22,11.32,11.165,11.18,214271,0
2016-05-10,11.18,11.58,11.17,11.5,297306,0
2016-05-11,11.5,11.62,11.33,11.34,195611,0
2016-05-12,11.4,11.47,11.27,11.33,178302,0
2016-05-13,11.33,11.51,11.33,11.41,163423,0
2016-05-16,11.31,11.52,11.31,11.45,224618,0
2016-05-17,11.45,11.55,11.23,11.27,346178,0
2016-05-18,11.24,11.43,11.24,11.43,291243,0
2016-05-19,11.35,11.42,11.09,11.12,332032,0
2016-05-20,11.18,11.27,11.13,11.19,199192,0
2016-05-23,11.19,11.34,11.16,11.18,183128,0
2016-05-24,11.24,11.45,11.24,11.42,278335,0
2016-05-25,11.4,11.56,11.4,11.49,173896,0
2016-05-26,11.49,11.54,11.38,11.5,145055,0
2016-05-27,11.49,11.59,11.49,11.57,128867,0
2016-05-31,11.61,11.73,11.58,11.7,275345,0
2016-06-01,11.67,11.905,11.64,11.88,231427,0
2016-06-02,11.88,11.89,11.75,11.82,209484,0
2016-06-03,11.77,11.805,11.64,11.76,197078,0
2016-06-06,11.73,11.85,11.7,11.76,237254,0
2016-06-07,11.77,11.77,11.66,11.74,242432,0
2016-06-08,11.72,12,11.68,11.96,281060,0
2016-06-09,11.94,11.94,11.8,11.91,161358,0
2016-06-10,11.81,11.84,11.62,11.67,275491,0
2016-06-13,11.6,11.75,11.52,11.59,298269,0
2016-06-14,11.5,11.62,11.34,11.37,318826,0
2016-06-15,11.39,11.43,11.28,11.28,446442,0
2016-06-16,11.2,11.24,11.075,11.22,282262,0
2016-06-17,11.16,11.26,11.04,11.08,556955,0
2016-06-20,11.27,11.31,11.105,11.13,391766,0
2016-06-21,11.13,11.23,11.07,11.2,174945,0
2016-06-22,11.22,11.39,11.16,11.28,231852,0
2016-06-23,11.44,11.65,11.43,11.65,347215,0
2016-06-24,11.13,11.55,11.13,11.51,2430771,0
2016-06-27,11.39,11.39,11,11.07,739836,0
2016-06-28,11.17,11.23,11.04,11.06,783190,0
2016-06-29,11.21,11.32,11.11,11.32,330887,0
2016-06-30,11.39,11.73,11.3,11.72,305312,0
2016-07-01,11.74,11.81,11.59,11.62,174085,0
2016-07-05,11.55,11.75,11.42,11.73,420561,0
2016-07-06,11.63,11.71,11.44,11.48,504644,0
2016-07-07,11.61,11.76,11.475,11.6,419221,0
2016-07-08,11.77,11.975,11.72,11.95,440482,0
2016-07-11,11.99,12.15,11.95,12.04,345733,0
2016-07-12,12.16,12.32,12.15,12.25,310327,0
2016-07-13,12.31,12.35,12.22,12.3,333170,0
2016-07-14,12.4,12.57,12.39,12.47,354674,0
2016-07-15,12.55,12.55,12.405,12.46,164114,0
2016-07-18,12.42,12.425,12.31,12.33,189648,0
2016-07-19,12.29,12.32,12.19,12.28,264314,0
2016-07-20,12.33,12.465,12.26,12.43,171532,0
2016-07-21,12.37,12.46,12.305,12.34,240325,0
2016-07-22,12.29,12.51,12.29,12.46,218836,0
2016-07-25,12.42,12.49,12.42,12.46,94054,0
2016-07-26,12.48,12.58,12.42,12.48,164533,0
2016-07-27,12.43,12.65,12.43,12.62,205224,0
2016-07-28,12.64,12.74,12.58,12.7,158760,0
2016-07-29,12.64,12.68,12.5,12.59,436223,0
2016-08-01,12.59,12.73,12.57,12.6,171569,0
2016-08-02,12.61,12.67,12.44,12.45,189630,0
2016-08-03,12.46,12.63,12.46,12.58,194096,0
2016-08-04,12.58,12.7,12.55,12.62,200653,0
2016-08-05,12.45,12.8,12.425,12.67,334570,0
2016-08-08,12.67,12.75,12.595,12.75,294692,0
2016-08-09,12.75,12.87,12.67,12.8,260222,0
2016-08-10,12.84,12.85,12.73,12.79,177403,0
2016-08-11,12.79,12.805,12.7246,12.75,146893,0
2016-08-12,12.66,12.74,12.66,12.68,186799,0
2016-08-15,12.72,12.79,12.655,12.79,261530,0
2016-08-16,12.72,12.85,12.59,12.67,168198,0
2016-08-17,12.71,12.75,12.57,12.61,109091,0
2016-08-18,12.6,12.71,12.565,12.64,131748,0
2016-08-19,12.6,12.65,12.55,12.63,142686,0
2016-08-22,12.62,12.68,12.55,12.67,142054,0
2016-08-23,12.74,12.74,12.63,12.68,319068,0
2016-08-24,12.65,12.71,12.5,12.6,631968,0
2016-08-25,12.57,12.93,12.5,12.83,1105689,0
2016-08-26,12.84,13.005,12.79,12.9,278238,0
2016-08-29,12.89,12.99,12.84,12.86,207673,0
2016-08-30,12.87,13.02,12.855,12.97,182469,0
2016-08-31,12.91,13.03,12.815,13.02,317132,0
2016-09-01,12.99,12.99,12.73,12.82,252188,0
2016-09-02,12.91,12.91,12.75,12.76,163151,0
2016-09-06,12.77,12.78,12.62,12.77,133500,0
2016-09-07,12.7,12.93,12.7,12.91,169931,0
2016-09-08,12.92,12.92,12.8,12.81,97139,0
2016-09-09,12.75,12.76,12.48,12.48,189047,0
2016-09-12,12.4,12.71,12.275,12.66,256095,0
2016-09-13,12.5,12.56,12.33,12.41,285212,0
2016-09-14,12.38,12.415,12.3,12.3,225392,0
2016-09-15,12.3,12.355,12.24,12.29,228833,0
2016-09-16,12.29,12.29,12.15,12.17,415346,0
2016-09-19,12.24,12.31,12.09,12.12,111057,0
2016-09-20,12.19,12.2,12.05,12.05,199555,0
2016-09-21,12.06,12.16,11.975,12.13,386910,0
2016-09-22,12.23,12.435,12.22,12.36,195361,0
2016-09-23,12.29,12.33,12.1,12.1,139351,0
2016-09-26,12.1,12.1,11.85,11.85,188913,0
2016-09-27,11.79,11.93,11.76,11.89,131441,0
2016-09-28,11.88,12.22,11.88,12.21,215436,0
2016-09-29,12.15,12.18,11.92,11.96,325848,0
2016-09-30,12.03,12.08,11.9,12,237726,0
2016-10-03,11.91,11.99,11.87,11.96,253213,0
2016-10-04,11.95,12.19,11.89,12.15,149331,0
2016-10-05,12.1,12.29,12.1,12.14,114649,0
2016-10-06,12.15,12.15,11.85,12.07,1006540,0
2016-10-07,12.05,12.25,12.05,12.19,283076,0
2016-10-10,12.24,12.5,12.15,12.46,196133,0
2016-10-11,12.46,12.48,12.3199,12.35,182257,0
2016-10-12,12.35,12.46,12.26,12.3,199574,0
2016-10-13,12.22,12.35,12.13,12.22,158491,0
2016-10-14,12.37,12.48,12.33,12.33,186754,0
2016-10-17,12.35,12.4,12.3,12.4,137728,0
2016-10-18,12.45,12.45,12.3,12.35,144262,0
2016-10-19,12.4,12.5,12.25,12.45,148488,0
2016-10-20,12.5,12.5,12.25,12.3,164554,0
2016-10-21,12.15,12.25,12.05,12.2,109649,0
2016-10-24,12.25,12.35,12.1,12.15,111268,0
2016-10-25,12.1,12.2,12.1,12.15,124776,0
2016-10-26,12.05,12.15,11.95,12,236676,0
2016-10-27,12.05,12.1,11.9,11.9,172916,0
2016-10-28,11.9,11.95,11.8,11.85,165263,0
2016-10-31,11.9,11.9,11.75,11.75,282685,0
2016-11-01,11.75,11.8,11.55,11.6,174873,0
2016-11-02,11.55,11.625,11.35,11.4,108193,0
2016-11-03,11.45,11.55,11.25,11.3,151678,0
2016-11-04,11.95,12.5,11.675,11.85,339741,0
2016-11-07,11.9,12.1,11.85,12,396393,0
2016-11-08,12,12.15,11.8,11.85,441793,0
2016-11-09,11.85,12.3,11.75,12.3,504136,0
2016-11-10,12.5,12.65,12.3,12.55,450926,0
2016-11-11,12.55,13,12.25,12.65,1653207,0
2016-11-14,12.65,12.65,12.2,12.45,397689,0
2016-11-15,12.35,12.45,12.15,12.3,208482,0
2016-11-16,12.3,12.35,12.15,12.25,262858,0
2016-11-17,12.25,12.4,12.2,12.25,434461,0
2016-11-18,12.3,12.375,12.2,12.35,263377,0
2016-11-21,12.4,12.45,12.25,12.45,231466,0
2016-11-22,12.55,12.55,12.2,12.35,344529,0
2016-11-23,12.35,12.3551,12.125,12.15,352252,0
2016-11-25,12.2,12.4,12.15,12.3,152691,0
2016-11-28,12.3,12.3,12.05,12.1,347610,0
2016-11-29,12.15,12.25,11.9,11.9,191770,0
2016-11-30,11.95,12.025,11.75,11.85,350022,0
2016-12-01,11.8,11.95,11.5,11.7,366663,0
2016-12-02,11.6,11.65,11.3,11.45,322079,0
2016-12-05,11.5,11.65,11.35,11.4,392819,0
2016-12-06,11.35,11.85,11.35,11.8,376094,0
2016-12-07,11.8,11.9,11.6,11.75,391885,0
2016-12-08,11.75,12,11.65,11.8,509591,0
2016-12-09,11.85,12.2,11.75,12.2,326388,0
2016-12-12,12.2,12.275,11.925,12.05,425511,0
2016-12-13,12.15,12.2,12,12.1,201767,0
2016-12-14,12.1,12.15,11.95,12,149697,0
2016-12-15,11.95,12.2,11.9,12.1,223544,0
2016-12-16,12.15,12.2,11.9,11.95,778115,0
2016-12-19,11.95,12.15,11.875,11.95,490745,0
2016-12-20,12.05,12.1,11.95,12.1,502738,0
2016-12-21,12,12.125,11.95,11.95,339852,0
2016-12-22,12,12.05,11.9,12.05,383533,0
2016-12-23,12.05,12.2,11.925,12.1,202524,0
2016-12-27,12.15,12.25,11.9,11.95,285719,0
2016-12-28,12,12,11.6,11.65,246346,0
2016-12-29,11.7,11.8,11.625,11.7,150119,0
2016-12-30,11.75,11.75,11.55,11.55,232719,0
2017-01-03,11.7,11.75,11.5,11.7,276602,0
2017-01-04,11.8,11.95,11.7,11.95,222985,0
2017-01-05,11.85,11.975,11.7,11.8,236519,0
2017-01-06,11.85,11.85,11.6,11.6,204669,0
2017-01-09,11.55,11.575,11.35,11.4,561572,0
2017-01-10,11.35,11.55,11.35,11.55,346774,0
2017-01-11,11.6,11.675,11.45,11.5,328320,0
2017-01-12,11.5,11.55,11.305,11.35,470984,0
2017-01-13,11.35,11.45,11.3,11.4,307307,0
2017-01-17,11.3,11.4,11.2,11.2,333216,0
2017-01-18,11.3,11.35,11.15,11.25,187437,0
2017-01-19,11.3,11.3,11.1,11.1,229279,0
2017-01-20,11.1,11.325,11.05,11.1,211857,0
2017-01-23,11.15,11.3,11.05,11.15,230765,0
2017-01-24,11.15,11.3,11.05,11.3,208734,0
2017-01-25,11.3,11.475,11.25,11.4,174761,0
2017-01-26,11.35,11.45,11.2,11.25,169623,0
2017-01-27,11.2,11.35,11.15,11.25,632845,0
2017-01-30,11.25,11.275,11.1,11.2,217634,0
2017-01-31,11.15,11.45,11.1,11.45,320135,0
2017-02-01,11.55,11.7,11.35,11.6,811624,0
2017-02-02,11.6,11.6,11.4,11.5,435928,0
2017-02-03,11.6,11.65,11.4,11.65,351434,0
2017-02-06,11.55,11.65,11.45,11.45,196310,0
2017-02-07,11.45,11.65,11.4,11.5,129698,0
2017-02-08,11.5,11.65,11.35,11.6,353108,0
2017-02-09,11.65,11.85,11.5,11.85,1306832,0
2017-02-10,11.9,12,11.75,11.9,566390,0
2017-02-13,11.95,12.175,11.925,12.1,1037737,0
2017-02-14,12.05,12.25,12,12.2,500503,0
2017-02-15,12.15,12.4,12.1,12.25,773759,0
2017-02-16,12.25,12.35,12.15,12.25,256721,0
2017-02-17,12.25,12.35,12.125,12.15,174259,0
2017-02-21,12.2,12.3,12.15,12.2,122963,0
2017-02-22,12.2,12.25,12.05,12.15,179725,0
2017-02-23,12.15,12.3,12.1,12.15,298736,0
2017-02-24,12.2,12.3,12.05,12.25,766225,0
2017-02-27,12.25,12.3,12.1,12.2,398306,0
2017-02-28,12.15,12.55,12.125,12.4,1009886,0
2017-03-01,12.6,12.75,12.4,12.45,564799,0
2017-03-02,12.4,12.5,12.15,12.2,545827,0
2017-03-03,12.2,12.4,12.2,12.2,530497,0
2017-03-06,12.15,12.35,12.15,12.25,933035,0
2017-03-07,12.2,12.4,12.15,12.4,424382,0
2017-03-08,12.4,12.45,12.1,12.1,410123,0
2017-03-09,12.15,12.3,12.1,12.15,517788,0
2017-03-10,12.2,12.375,12.15,12.15,582467,0
2017-03-13,12.2,12.25,12.125,12.15,321750,0
2017-03-14,12.15,12.25,12.1,12.1,441370,0
2017-03-15,12.2,12.35,12.15,12.2,1167499,0
2017-03-16,12.25,12.55,12.2,12.55,1139602,0
2017-03-17,12.5,12.5,12.225,12.35,1096671,0
2017-03-20,12.3,12.35,12.2,12.3,163703,0
2017-03-21,12.35,12.35,11.95,12,343961,0
2017-03-22,11.95,12,11.75,11.75,252332,0
2017-03-23,11.75,11.925,11.75,11.8,157164,0
2017-03-24,11.8,11.9,11.75,11.8,156858,0
2017-03-27,11.65,11.8,11.65,11.75,131076,0
2017-03-28,11.7,12.25,11.65,12.25,399755,0
2017-03-29,12.25,12.3,11.975,12,636480,0
2017-03-30,11.95,12.05,11.8,11.9,230522,0
2017-03-31,11.9,12.15,11.8,12.1,283273,0
2017-04-03,12.1,12.25,12.05,12.1,867075,0
2017-04-04,12.15,12.2,11.975,12.1,190301,0
2017-04-05,12.1,12.125,11.8,11.85,289604,0
2017-04-06,11.9,11.9,11.7,11.9,314085,0
2017-04-07,11.9,11.9,11.7,11.75,932689,0
2017-04-10,11.75,11.8,11.7,11.7,159584,0
2017-04-11,11.65,11.9,11.65,11.85,218638,0
2017-04-12,11.8,11.8,11.6,11.7,392261,0
2017-04-13,11.65,11.7,11.5,11.5,312091,0
2017-04-17,11.5,11.8,11.455,11.8,259003,0
2017-04-18,11.75,11.8,11.6,11.75,129615,0
2017-04-19,11.8,11.95,11.7,11.7,97677,0
2017-04-20,11.75,12,11.65,11.95,196194,0
2017-04-21,11.9,12.15,11.725,12,253771,0
2017-04-24,12.2,12.2,12,12.05,207408,0
2017-04-25,12.15,12.25,12.1,12.25,441631,0
2017-04-26,12.2,12.35,12.1,12.15,629597,0
2017-04-27,12.2,12.2,12.075,12.1,255417,0
2017-04-28,12.1,12.2,12.05,12.1,370399,0
2017-05-01,12.15,12.3,12.1,12.2,310848,0
2017-05-02,12.2,12.25,12.05,12.1,194309,0
2017-05-03,12.05,12.3,11.9,12.15,398742,0
2017-05-04,12.2,12.25,12.1,12.2,466478,0
2017-05-05,12.05,12.25,12,12,459753,0
2017-05-08,12.25,12.55,12.15,12.5,1130646,0
2017-05-09,12.45,12.45,12.2,12.4,1099938,0
2017-05-10,12.4,12.45,12.3,12.3,581343,0
2017-05-11,12.35,12.35,12.05,12.2,617124,0
2017-05-12,12.15,12.2,12,12,534315,0
2017-05-15,12.05,12.25,12.05,12.1,557881,0
2017-05-16,12.1,12.2,12.05,12.1,434514,0
2017-05-17,12,12.1,11.925,12,950976,0
2017-05-18,11.95,12.25,11.9,12.2,960955,0
2017-05-19,12.15,12.35,12.05,12.25,721496,0
2017-05-22,12.25,12.4,12.25,12.35,469201,0
2017-05-23,12.4,12.475,12.35,12.4,730076,0
2017-05-24,12.45,12.65,12.35,12.6,976540,0
2017-05-25,12.6,12.75,12.6,12.7,777552,0
2017-05-26,12.7,12.8,12.6,12.7,643322,0
2017-05-30,12.75,12.85,12.7,12.7,541534,0
2017-05-31,12.75,13.15,12.65,13.15,898484,0
2017-06-01,13.2,13.5,13.2,13.35,1218614,0
2017-06-02,13.35,13.5,13.35,13.4,558818,0
2017-06-05,13.35,13.45,13.25,13.45,302051,0
2017-06-06,13.45,13.5,13.25,13.4,418752,0
2017-06-07,13.45,13.45,13.3,13.35,401006,0
2017-06-08,13.35,13.45,13.3,13.4,445308,0
2017-06-09,13.45,13.45,13.3,13.4,580923,0
2017-06-12,13.4,13.6,13.35,13.45,558386,0
2017-06-13,13.5,13.6,13.425,13.5,463828,0
2017-06-14,13.3,13.5,13.2,13.4,507849,0
2017-06-15,13.35,13.55,13.3,13.5,287276,0
2017-06-16,13.4,13.55,13.305,13.5,859397,0
2017-06-19,13.55,13.75,13.55,13.6,465772,0
2017-06-20,13.55,13.725,13.5,13.7,524335,0
2017-06-21,13.8,14.25,13.75,14.2,1777951,0
2017-06-22,14.1,14.4,14.1,14.3,768012,0
2017-06-23,14.35,14.35,14.15,14.3,1836601,0
2017-06-26,14.4,14.5,14.3,14.45,664633,0
2017-06-27,14.45,14.55,14.35,14.4,1602257,0
2017-06-28,14.45,14.45,14.25,14.3,273950,0
2017-06-29,14.35,14.4,14,14.1,294534,0
2017-06-30,14.1,14.1,13.8,13.9,437732,0
2017-07-03,13.9,14.1,13.9,14,386461,0
2017-07-05,14,14.1,13.9,13.9,279081,0
2017-07-06,14,14.05,13.75,13.8,728688,0
2017-07-07,13.9,14.05,13.8,13.9,907644,0
2017-07-10,13.9,14.075,13.85,14,676993,0
2017-07-11,13.95,14.1,13.875,13.95,431527,0
2017-07-12,14,14.1,13.875,14,565598,0
2017-07-13,14,14,13.8,13.8,362621,0
2017-07-14,13.75,13.95,13.75,13.8,564448,0
2017-07-17,13.8,13.85,13.7,13.85,367808,0
2017-07-18,13.85,13.95,13.75,13.85,426153,0
2017-07-19,13.95,14.1,13.925,14.1,539524,0
2017-07-20,14.05,14.3,14.05,14.2,293971,0
2017-07-21,14.25,14.4,14.2,14.25,382538,0
2017-07-24,14.3,14.3,14.2,14.25,344752,0
2017-07-25,14.3,14.65,14.3,14.6,952618,0
2017-07-26,14.6,14.7,14.475,14.6,291371,0
2017-07-27,14.6,14.65,14.45,14.55,285322,0
2017-07-28,14.5,14.55,14.425,14.5,249780,0
2017-07-31,14.5,14.575,14.4,14.55,280947,0
2017-08-01,14.6,14.7,14.45,14.55,292436,0
2017-08-02,14.5,14.65,14.45,14.6,219745,0
2017-08-03,14.65,15.1,14.625,14.9,363064,0
2017-08-04,14.95,15,14.9,15,431196,0
2017-08-07,15.05,15.0898,14.8,14.85,496949,0
2017-08-08,14.85,14.95,14.75,14.85,312965,0
2017-08-09,14.8,14.8,14.5,14.55,454545,0
2017-08-10,14.5,14.575,14.45,14.5,432722,0
2017-08-11,14.35,14.65,14.15,14.45,386384,0
2017-08-14,14.5,14.7,14.45,14.55,397759,0
2017-08-15,14.55,14.75,14.5,14.55,385616,0
2017-08-16,14.6,14.65,14.55,14.65,241460,0
2017-08-17,14.6,14.625,14.35,14.4,400739,0
2017-08-18,14.25,14.425,14.2,14.3,503637,0
2017-08-21,14.25,14.4,14.1,14.15,550036,0
2017-08-22,14.2,14.3,14.15,14.2,324358,0
2017-08-23,14.1,14.25,14,14.1,467142,0
2017-08-24,14.1,14.15,13.95,14.05,615203,0
2017-08-25,14.1,14.15,14.05,14.1,268177,0
2017-08-28,14.1,14.125,13.85,13.95,308264,0
2017-08-29,13.85,13.9,13.7,13.9,432928,0
2017-08-30,13.9,14,13.8,13.9,399349,0
2017-08-31,14,14.1,13.85,14.05,361564,0
2017-09-01,14.15,14.25,14,14.15,284303,0
2017-09-05,14.1,14.15,13.7,13.7,469559,0
2017-09-06,13.7,13.775,13.65,13.7,353992,0
2017-09-07,13.7,13.85,13.6,13.75,720010,0
2017-09-08,13.7,14.05,13.575,13.95,610788,0
2017-09-11,14.1,14.4,14,14.25,370046,0
2017-09-12,14.3,14.5,14.15,14.4,272402,0
2017-09-13,14.3,14.4,13.95,14.25,779813,0
2017-09-14,14.3,14.4,14.15,14.2,315265,0
2017-09-15,14.3,14.45,14.15,14.4,607124,0
2017-09-18,14.4,14.5,14.25,14.35,377049,0
2017-09-19,14.3,14.55,14.25,14.5,332895,0
2017-09-20,14.45,14.5,14.3,14.4,262813,0
2017-09-21,15.35,16.1,15.15,15.55,4146708,0
2017-09-22,15.5,15.85,15.4,15.55,2590352,0
2017-09-25,15.55,15.55,15.15,15.35,12091846,0
2017-09-26,15.3,15.35,15.1,15.2,1864431,0
2017-09-27,15.2,15.35,15.15,15.35,1294901,0
2017-09-28,15.35,15.65,15.2,15.65,1440656,0
2017-09-29,15.6,15.9,15.55,15.6,1155438,0
2017-10-02,15.5,15.55,15.4,15.5,982801,0
2017-10-03,15.45,15.9,15.4,15.85,1044025,0
2017-10-04,15.9,16.05,15.75,15.85,778063,0
2017-10-05,15.9,16.35,15.9,16.2,872072,0
2017-10-06,16.15,16.35,16.1,16.2,588800,0
2017-10-09,16.1,16.175,16.1,16.1,485487,0
2017-10-10,16.2,16.3,16.0918,16.25,495297,0
2017-10-11,16.2,16.4,16.15,16.25,481883,0
2017-10-12,16.25,16.45,16.125,16.3,440216,0
2017-10-13,16.4,16.525,16.3,16.5,458591,0
2017-10-16,16.4,16.5,16.275,16.4,1000180,0
2017-10-17,16.4,16.5,16.25,16.45,447680,0
2017-10-18,16.45,16.7,16.35,16.7,647253,0
2017-10-19,16.55,16.7,16.45,16.65,695321,0
2017-10-20,16.75,16.75,16.5,16.65,494172,0
2017-10-23,16.65,16.8,16.525,16.8,354381,0
2017-10-24,16.85,16.95,16.5,16.5,637160,0
2017-10-25,16.6,16.6,16.3,16.45,308873,0
2017-10-26,16.55,16.8,16.45,16.7,467802,0
2017-10-27,16.65,16.75,16.35,16.7,747324,0
2017-10-30,16.7,16.75,16.4,16.55,411011,0
2017-10-31,16.55,16.8,16.4,16.7,548786,0
2017-11-01,16.8,16.85,16.4,16.6,389431,0
2017-11-02,16.6,16.85,16.4,16.5,566015,0
2017-11-03,16.5,16.5,16.35,16.5,344522,0
2017-11-06,16.5,16.5,16.25,16.45,411472,0
2017-11-07,16.5,16.75,16.4,16.75,520720,0
2017-11-08,16.7,16.7,16.2,16.4,468491,0
2017-11-09,16.6,16.9,16.25,16.8,875879,0
2017-11-10,16.95,17.1,16.75,16.85,362449,0
