Date,Open,High,Low,Close,Volume,OpenInt
2013-09-18,12.76,14.46,12.75,14.01,10060990,0
2013-09-19,14,14.18,13.8,13.81,710355,0
2013-09-20,13.9,14,13.75,13.83,459103,0
2013-09-23,14.13,14.13,13.84,14,466632,0
2013-09-24,14.05,15.07,13.86,14.53,524280,0
2013-09-25,14.77,14.85,14.55,14.76,476675,0
2013-09-26,14.95,14.95,14.6,14.91,343779,0
2013-09-27,15.27,15.52,14.6,14.8,85981,0
2013-09-30,14.7,14.87,14,14.5,312673,0
2013-10-01,14.75,15.29,14.5,15.14,249033,0
2013-10-02,15.12,15.14,14.82,14.97,170861,0
2013-10-03,14.94,14.94,14.25,14.77,291405,0
2013-10-04,14.78,15.03,14.58,14.99,210917,0
2013-10-07,14.65,14.87,14.61,14.82,164014,0
2013-10-08,14.73,14.77,14.29,14.33,161683,0
2013-10-09,14.35,14.42,14.16,14.29,215799,0
2013-10-10,14.42,14.59,14.39,14.47,279078,0
2013-10-11,14.42,14.57,14.39,14.39,226571,0
2013-10-14,14.24,14.31,14.17,14.29,81338,0
2013-10-15,14.41,14.44,14.14,14.16,286059,0
2013-10-16,14.08,14.22,13.54,13.8,288996,0
2013-10-17,13.83,14.08,13.83,14.04,86468,0
2013-10-18,14.01,14.23,14,14.09,63255,0
2013-10-21,14.2,14.2,13.64,13.74,118622,0
2013-10-22,13.85,13.85,13.22,13.43,262667,0
2013-10-23,13.35,13.35,13.01,13.19,79084,0
2013-10-24,13.13,13.13,12.8,12.86,208344,0
2013-10-25,12.9,13.32,12.9,13.31,79066,0
2013-10-28,13.28,13.28,12.94,13.06,274376,0
2013-10-29,13.15,13.3,12.96,13.18,347118,0
2013-10-30,13.28,13.47,13.18,13.45,221783,0
2013-10-31,13.45,13.75,13.27,13.56,448214,0
2013-11-01,13.42,13.68,13.22,13.31,383874,0
2013-11-04,13.45,13.59,13.25,13.4,75949,0
2013-11-05,13.4,13.4,13.1,13.2,56547,0
2013-11-06,13.2,13.34,13.16,13.24,73115,0
2013-11-07,13.29,13.3,13.03,13.13,72481,0
2013-11-08,13.13,13.13,12.88,12.97,47397,0
2013-11-11,13.04,13.08,12.53,12.65,168010,0
2013-11-12,12.73,12.84,12.5,12.7,183155,0
2013-11-13,12.69,12.75,12.56,12.74,72174,0
2013-11-14,12.75,13.12,12.62,13.01,215813,0
2013-11-15,13.05,13.2,12.96,13.17,170177,0
2013-11-18,13.16,13.16,12.75,12.83,27927,0
2013-11-19,13.02,13.08,12.74,12.96,100245,0
2013-11-20,13.1,13.12,12.75,12.84,47809,0
2013-11-21,12.82,13.21,12.77,13.09,75687,0
2013-11-22,13.11,14.25,13.11,14.24,121926,0
2013-11-25,14.11,14.36,13.91,14.22,47756,0
2013-11-26,14.25,14.34,13.97,14.04,490167,0
2013-11-27,13.99,14.02,13.83,14.02,36678,0
2013-11-29,13.98,14.2,13.91,14.14,38255,0
2013-12-02,14.2,14.62,14.14,14.5,131198,0
2013-12-03,15.23,15.94,14.51,14.53,878816,0
2013-12-04,14.68,14.9,14.59,14.75,252407,0
2013-12-05,15,15.15,14.75,14.83,216194,0
2013-12-06,15.1,15.1,14.71,14.78,116773,0
2013-12-09,14.86,15.15,14.8,15,123311,0
2013-12-10,15.04,15.1,14.72,15,174585,0
2013-12-11,14.99,15.1,14.85,14.88,151693,0
2013-12-12,15.26,15.65,14.8,14.92,1989069,0
2013-12-13,14.95,15.06,14.54,14.56,141426,0
2013-12-16,14.53,14.75,14.51,14.7,155460,0
2013-12-17,14.76,15,14.61,14.61,145828,0
2013-12-18,14.67,14.75,14.55,14.68,76586,0
2013-12-19,14.72,14.72,14.1,14.14,288349,0
2013-12-20,14.14,14.36,14.01,14.02,310628,0
2013-12-23,14.19,14.19,13.5,13.58,665604,0
2013-12-24,13.57,13.98,13.57,13.83,4120551,0
2013-12-26,13.98,14,13.7,13.72,179847,0
2013-12-27,13.8,13.89,13.63,13.65,185998,0
2013-12-30,13.76,13.96,13.27,13.55,575704,0
2013-12-31,13.6,13.6,13.45,13.55,119885,0
2014-01-02,13.65,13.76,13.5,13.5,123695,0
2014-01-03,13.5,14.16,13.5,13.97,365320,0
2014-01-06,14,14.08,13.88,13.89,96750,0
2014-01-07,13.88,13.9,13.68,13.7,217452,0
2014-01-08,13.79,13.89,13.72,13.75,44567,0
2014-01-09,13.76,13.8,13.67,13.71,69327,0
2014-01-10,13.75,13.84,13.67,13.78,129302,0
2014-01-13,13.8,13.8,13.69,13.72,83193,0
2014-01-14,13.68,13.85,13.68,13.7,205693,0
2014-01-15,13.7,13.88,13.67,13.75,2182004,0
2014-01-16,13.78,13.78,13.41,13.49,272275,0
2014-01-17,13.54,13.54,12.44,12.71,1498987,0
2014-01-21,12.7,12.71,12.11,12.4,978264,0
2014-01-22,12.46,12.46,12.19,12.28,131824,0
2014-01-23,12.25,12.27,11.89,11.98,551097,0
2014-01-24,12,12,11.51,11.7,397310,0
2014-01-27,11.75,11.77,11.5,11.63,232342,0
2014-01-28,11.61,12,11.55,11.89,250410,0
2014-01-29,12,12.07,11.49,11.65,198537,0
2014-01-30,11.66,11.91,11.66,11.79,373461,0
2014-01-31,11.71,11.75,11.59,11.64,128954,0
2014-02-03,11.66,11.75,11.32,11.35,166929,0
2014-02-04,11.25,11.5,10.37,11.29,884414,0
2014-02-05,11.25,11.42,10.94,11.28,175776,0
2014-02-06,11.28,11.28,11,11.1,173336,0
2014-02-07,11.17,11.37,10.99,11.01,214147,0
2014-02-10,11.01,11.41,10.83,11.39,92625,0
2014-02-11,11.46,11.64,11.13,11.18,173759,0
2014-02-12,11.21,11.55,11.17,11.35,218262,0
2014-02-13,11.26,11.4,11.25,11.36,424852,0
2014-02-14,11.38,11.4,11.3,11.36,148068,0
2014-02-18,11.38,11.78,11.35,11.54,348069,0
2014-02-19,11.54,11.67,11.3,11.44,152146,0
2014-02-20,11.47,11.65,11.33,11.46,268770,0
2014-02-21,11.5,11.66,11.41,11.45,462164,0
2014-02-24,11.42,11.55,11.23,11.31,248528,0
2014-02-25,11.32,11.46,11.26,11.39,295835,0
2014-02-26,10.47,10.5,9.27,9.9,3956358,0
2014-02-27,9.9,9.91,9.29,9.41,1528703,0
2014-02-28,9.4,9.42,8.99,9.28,311601,0
2014-03-03,9.19,9.29,9.09,9.12,206725,0
2014-03-04,9.13,9.4,9.12,9.13,153015,0
2014-03-05,9.11,9.69,9.11,9.49,199075,0
2014-03-06,9.48,10.12,9.48,9.68,314969,0
2014-03-07,9.71,9.88,9.41,9.5,210815,0
2014-03-10,9.41,9.63,9.26,9.26,218789,0
2014-03-11,9.32,9.44,9.19,9.21,102824,0
2014-03-12,9.2,9.29,9.04,9.04,163090,0
2014-03-13,9.15,9.2,8.81,8.89,313805,0
2014-03-14,8.9,9.13,8.82,8.84,190487,0
2014-03-17,8.91,9.09,8.88,8.98,122546,0
2014-03-18,8.99,9.06,8.65,8.7,234575,0
2014-03-19,8.66,8.83,8.62,8.71,368181,0
2014-03-20,8.67,8.81,8.61,8.71,400314,0
2014-03-21,8.72,8.79,8.32,8.43,644918,0
2014-03-24,8.45,8.56,8.18,8.34,342554,0
2014-03-25,8.32,8.4,8.18,8.26,242161,0
2014-03-26,8.26,8.28,8.05,8.07,535900,0
2014-03-27,8.07,8.14,7.91,7.97,238127,0
2014-03-28,7.97,8.35,7.67,8.35,591554,0
2014-03-31,8.44,8.59,8.28,8.3,529335,0
2014-04-01,8.28,8.4,8.23,8.31,304377,0
2014-04-02,8.33,8.5,8.15,8.19,272117,0
2014-04-03,8.18,8.3,8,8.02,164231,0
2014-04-04,8.05,8.19,7.9,7.99,340699,0
2014-04-07,7.95,7.95,7.67,7.71,342318,0
2014-04-08,7.71,7.81,6.9,7.37,3095476,0
2014-04-09,7.38,7.55,7.32,7.38,213519,0
2014-04-10,7.36,7.45,7.03,7.07,877247,0
2014-04-11,7.04,7.1,6.97,7.01,246358,0
2014-04-14,7.02,7.11,6.98,7.08,245478,0
2014-04-15,7.08,7.09,6.96,7.04,137342,0
2014-04-16,7.05,7.23,7.04,7.21,154460,0
2014-04-17,7.25,7.35,7.23,7.29,95540,0
2014-04-21,7.25,7.55,7.25,7.38,183185,0
2014-04-22,7.38,7.45,7.32,7.32,136437,0
2014-04-23,7.31,7.44,7.2,7.29,253362,0
2014-04-24,7.28,7.43,7.21,7.34,79367,0
2014-04-25,7.35,7.36,7.18,7.19,65776,0
2014-04-28,7.18,7.29,7.17,7.21,178450,0
2014-04-29,7.1,7.19,6.94,7.18,268402,0
2014-04-30,7.15,7.2,7.06,7.12,58092,0
2014-05-01,7.11,7.15,6.82,6.92,389859,0
2014-05-02,6.98,7.15,6.94,6.96,75094,0
2014-05-05,6.95,7.05,6.84,6.99,51279,0
2014-05-06,6.95,7.1,6.94,7,57299,0
2014-05-07,7,7.07,6.9,7.04,451261,0
2014-05-08,7.07,7.52,7.07,7.35,147576,0
2014-05-09,7.47,7.71,7.24,7.62,231934,0
2014-05-12,7.69,7.99,7.69,7.93,247354,0
2014-05-13,7.94,8,7.76,7.88,217640,0
2014-05-14,7.89,8.08,7.71,7.76,139572,0
2014-05-15,7.8,7.84,7.62,7.81,165439,0
2014-05-16,7.87,7.9,7.67,7.81,105055,0
2014-05-19,7.77,7.99,7.64,7.96,102082,0
2014-05-20,8,8.06,7.88,7.97,59933,0
2014-05-21,7.99,8.11,7.87,8,107743,0
2014-05-22,8.03,8.45,7.97,8.44,140582,0
2014-05-23,8.56,8.56,8.14,8.2,254329,0
2014-05-27,8.27,8.32,8.1,8.21,307135,0
2014-05-28,8.26,8.39,8.16,8.35,109169,0
2014-05-29,8.34,8.42,8.28,8.32,181347,0
2014-05-30,8.35,8.83,8.21,8.8,272799,0
2014-06-02,8.84,8.84,8.44,8.57,214349,0
2014-06-03,8.57,8.6,8.4,8.43,494461,0
2014-06-04,8.4,8.4,8.15,8.19,138148,0
2014-06-05,8.13,8.36,8.13,8.27,91902,0
2014-06-06,8.3,8.58,8.3,8.46,197723,0
2014-06-09,8.51,8.64,8.46,8.5,87685,0
2014-06-10,8.52,8.52,8.42,8.5,72100,0
2014-06-11,8.45,8.54,8.4,8.51,93185,0
2014-06-12,8.51,8.52,8.41,8.51,70405,0
2014-06-13,8.5,8.5,8.29,8.36,63949,0
2014-06-16,8.35,8.45,8.17,8.21,81862,0
2014-06-17,8.19,8.46,8.19,8.39,56759,0
2014-06-18,8.39,8.53,8.38,8.45,56181,0
2014-06-19,8.5,8.6,8.48,8.56,103297,0
2014-06-20,8.6,8.83,8.54,8.75,444712,0
2014-06-23,8.73,8.73,8.51,8.57,71153,0
2014-06-24,8.61,8.63,8.49,8.5,34453,0
2014-06-25,8.51,8.59,8.42,8.54,45732,0
2014-06-26,8.53,8.59,8.39,8.53,56256,0
2014-06-27,8.56,8.67,8.48,8.64,69435,0
2014-06-30,8.61,9.07,8.6,9,282258,0
2014-07-01,9.01,9.5,9.01,9.49,230045,0
2014-07-02,9.49,9.49,9.15,9.17,178100,0
2014-07-03,9.24,9.29,9.12,9.26,531238,0
2014-07-07,9.26,9.3,8.88,9.11,116400,0
2014-07-08,9.05,9.06,8.79,8.9,192146,0
2014-07-09,8.88,8.97,8.72,8.75,51789,0
2014-07-10,8.63,8.73,8.57,8.6,56378,0
2014-07-11,8.58,8.81,8.58,8.68,96507,0
2014-07-14,8.78,8.86,8.72,8.79,29560,0
2014-07-15,8.81,8.85,8.66,8.82,298336,0
2014-07-16,8.87,8.87,8.52,8.56,135960,0
2014-07-17,8.55,8.57,8.25,8.25,60270,0
2014-07-18,8.37,8.37,8.2,8.29,89104,0
2014-07-21,8.25,8.35,8.14,8.25,62669,0
2014-07-22,8.24,8.29,8.06,8.25,78795,0
2014-07-23,8.3,8.48,8.21,8.4,93425,0
2014-07-24,8.48,8.7,8.37,8.63,239172,0
2014-07-25,8.66,8.87,8.55,8.62,162296,0
2014-07-28,8.61,8.94,8.54,8.85,287320,0
2014-07-29,8.8,9.04,8.75,8.92,123325,0
2014-07-30,9,9,8.76,8.84,84999,0
2014-07-31,8.8,8.8,8.58,8.61,73652,0
2014-08-01,8.67,8.89,8.67,8.82,54648,0
2014-08-04,8.82,8.98,8.63,8.65,38869,0
2014-08-05,8.67,8.75,8.5,8.51,46772,0
2014-08-06,8.51,8.56,8.37,8.43,79355,0
2014-08-07,8.44,8.48,8.3,8.3,37239,0
2014-08-08,8.34,8.35,8.1,8.21,76860,0
2014-08-11,8.2,8.47,8.2,8.47,33924,0
2014-08-12,8.45,8.6,8.37,8.56,49305,0
2014-08-13,8.55,8.62,8.47,8.62,33156,0
2014-08-14,8.59,8.82,8.52,8.81,77038,0
2014-08-15,8.73,9.01,8.68,8.91,91750,0
2014-08-18,8.99,9.14,8.86,9.14,77603,0
2014-08-19,9.1,9.18,9.07,9.15,59399,0
2014-08-20,9.1,9.13,8.93,9.04,30925,0
2014-08-21,9.02,9.12,8.93,8.99,35558,0
2014-08-22,8.93,9.04,8.86,9,38036,0
2014-08-25,9.08,9.08,8.83,9.07,12294,0
2014-08-26,9.03,9.1,8.97,9,63764,0
2014-08-27,9,9.08,8.94,9.04,34979,0
2014-08-28,9,9.1,8.99,9.1,36672,0
2014-08-29,9.05,9.14,8.8,8.8,51766,0
2014-09-02,8.9,9.03,8.87,9.02,32100,0
2014-09-03,9.05,9.05,8.93,9.01,14003,0
2014-09-04,8.97,9.08,8.91,9.02,62084,0
2014-09-05,8.96,9.08,8.96,9.04,11456,0
2014-09-08,9.01,9.07,8.99,9.03,24228,0
2014-09-09,9.08,9.09,8.97,9.03,83875,0
2014-09-10,9.06,9.06,8.82,9.02,123258,0
2014-09-11,9.02,9.06,8.85,9.03,119342,0
2014-09-12,8.9,9.09,8.86,9.01,48545,0
2014-09-15,9.04,9.08,8.95,9.01,23729,0
2014-09-16,8.92,9.11,8.8,9.1,48655,0
2014-09-17,9.13,9.16,8.97,8.97,47657,0
2014-09-18,9.02,9.07,8.93,9.01,46999,0
2014-09-19,9,9,8.9,8.95,27778,0
2014-09-22,8.94,9.04,8.78,8.95,84070,0
2014-09-23,8.9,8.95,8.74,8.93,64823,0
2014-09-24,8.91,9.03,8.91,9,30874,0
2014-09-25,9,9,8.79,8.93,51507,0
2014-09-26,8.93,9.04,8.92,9.04,66436,0
2014-09-29,8.99,9.05,8.79,8.85,213341,0
2014-09-30,8.85,8.9,8.47,8.68,295067,0
2014-10-01,8.65,8.66,8.06,8.12,123158,0
2014-10-02,8.14,8.27,8.07,8.24,108218,0
2014-10-03,8.25,8.26,8.15,8.2,150173,0
2014-10-06,8.24,8.44,8,8.05,93714,0
2014-10-07,8,8.2,7.6,7.69,323713,0
2014-10-08,7.61,7.81,7.21,7.39,183267,0
2014-10-09,7.41,7.48,7.16,7.18,160068,0
2014-10-10,7.22,7.29,7.18,7.25,89011,0
2014-10-13,7.3,7.58,7.3,7.49,55704,0
2014-10-14,7.53,7.57,7.41,7.48,23930,0
2014-10-15,7.55,7.55,7.13,7.47,87647,0
2014-10-16,7.33,7.56,7.2,7.27,87286,0
2014-10-17,7.31,7.48,7.31,7.44,23213,0
2014-10-20,7.43,7.64,7.43,7.64,25490,0
2014-10-21,7.64,7.89,7.64,7.76,36711,0
2014-10-22,7.85,7.95,7.69,7.73,80509,0
2014-10-23,7.84,8.49,7.83,8.44,531520,0
2014-10-24,8.42,8.8,8.42,8.7,127261,0
2014-10-27,8.7,8.9,8.6,8.68,85290,0
2014-10-28,8.67,8.76,8.46,8.48,43673,0
2014-10-29,8.49,8.49,8.16,8.17,46318,0
2014-10-30,8.14,8.15,7.99,8.06,30643,0
2014-10-31,8.16,8.29,8.04,8.25,292626,0
2014-11-03,8.17,8.22,7.94,8.09,63626,0
2014-11-04,8.07,8.28,7.88,8.23,93260,0
2014-11-05,8.24,8.28,7.9,8,97288,0
2014-11-06,7.99,8.02,7.94,8.02,64287,0
2014-11-07,8,8.12,7.98,8.08,70610,0
2014-11-10,8.02,8.11,8.02,8.03,31377,0
2014-11-11,8.08,8.18,7.97,8.09,102383,0
2014-11-12,8.11,8.15,7.95,8.02,42621,0
2014-11-13,8.07,8.1,7.91,7.98,171710,0
2014-11-14,8.01,8.05,7.9,7.9,26618,0
2014-11-17,7.92,8.08,7.8,7.92,66994,0
2014-11-18,7.95,8.07,7.87,8.05,42102,0
2014-11-19,8.05,8.16,7.98,8.11,1422865,0
2014-11-20,8.11,8.15,8.05,8.09,252294,0
2014-11-21,8.04,8.14,8.03,8.09,266119,0
2014-11-24,8.08,8.15,8.08,8.1,145676,0
2014-11-25,8.08,8.1,8.06,8.08,132769,0
2014-11-26,8.09,8.09,8.04,8.08,112246,0
2014-11-28,8.11,8.11,8.01,8.04,92583,0
2014-12-01,8.01,8.29,8.01,8.19,493223,0
2014-12-02,8.19,8.48,8.16,8.36,456874,0
2014-12-03,8.31,8.39,8.02,8.05,159385,0
2014-12-04,8.1,8.21,7.95,8.07,308673,0
2014-12-05,8.26,8.36,8.2,8.34,380252,0
2014-12-08,8.32,8.5,8.1,8.22,588492,0
2014-12-09,8.11,8.16,8.05,8.14,383376,0
2014-12-10,8.12,8.26,8.07,8.13,214297,0
2014-12-11,8.17,8.25,8.1,8.25,190972,0
2014-12-12,8.3,8.33,8,8.03,111093,0
2014-12-15,8.05,8.15,7.79,7.83,228067,0
2014-12-16,7.81,7.91,7.69,7.78,72761,0
2014-12-17,7.78,8.06,7.78,7.91,90609,0
2014-12-18,8.05,8.59,7.94,8.49,159001,0
2014-12-19,8.52,8.74,8.4,8.46,99221,0
2014-12-22,8.41,8.82,8.41,8.73,249006,0
2014-12-23,8.65,8.86,8.65,8.78,168209,0
2014-12-24,8.75,9.1,8.75,9.08,57390,0
2014-12-26,9.16,9.16,9.05,9.1,54332,0
2014-12-29,9.05,9.12,8.81,8.9,37726,0
2014-12-30,8.82,9.09,8.82,9.03,63253,0
2014-12-31,9.03,9.12,8.85,9.02,76524,0
2015-01-02,9.07,9.07,8.76,8.83,78279,0
2015-01-05,8.76,8.96,8.6,8.67,157236,0
2015-01-06,8.68,8.85,8.66,8.67,168962,0
2015-01-07,8.75,8.87,8.6,8.68,49698,0
2015-01-08,8.82,8.99,8.6,8.61,86379,0
2015-01-09,8.66,8.75,8.58,8.75,915329,0
2015-01-12,8.76,9.85,8.72,9.56,669485,0
2015-01-13,9.64,9.91,9.24,9.56,218610,0
2015-01-14,9.42,9.51,9.2,9.42,71510,0
2015-01-15,9.48,9.62,9.39,9.51,41922,0
2015-01-16,9.57,9.7,9.57,9.6,40897,0
2015-01-20,9.74,9.76,9.5,9.62,42136,0
2015-01-21,9.6,9.6,9.31,9.33,73990,0
2015-01-22,9.41,9.56,9.04,9.24,142016,0
2015-01-23,9.34,9.41,9.21,9.27,33998,0
2015-01-26,9.34,9.73,9.31,9.54,71930,0
2015-01-27,9.53,9.57,9.33,9.39,25232,0
2015-01-28,9.43,9.44,9.14,9.15,59272,0
2015-01-29,9.15,9.36,9.15,9.32,402694,0
2015-01-30,9.26,9.26,9.02,9.15,57205,0
2015-02-02,9.17,9.22,8.91,9.13,62903,0
2015-02-03,9.24,9.41,9.13,9.19,79635,0
2015-02-04,9.27,9.28,9.01,9.28,44452,0
2015-02-05,9.25,9.42,9.16,9.34,39653,0
2015-02-06,9.21,9.44,9.12,9.27,69515,0
2015-02-09,9.3,9.3,8.99,9.1,284822,0
2015-02-10,9.12,9.13,8.75,8.95,104356,0
2015-02-11,9.02,9.18,8.75,9.08,92505,0
2015-02-12,9.03,9.39,9.03,9.35,58684,0
2015-02-13,9.3,9.42,9.24,9.3,174923,0
2015-02-17,9.41,9.45,9.18,9.21,36104,0
2015-02-18,9.26,9.32,8.94,9.14,40391,0
2015-02-19,9.15,9.22,9.05,9.06,32189,0
2015-02-20,9.1,9.22,9.05,9.07,115505,0
2015-02-23,9,9.23,8.95,9.19,89759,0
2015-02-24,9.23,9.53,9.21,9.41,365239,0
2015-02-25,9.33,9.42,9.27,9.36,302216,0
2015-02-26,9.79,10.45,9.53,10.35,925014,0
2015-02-27,10.41,10.95,9.82,10.05,499665,0
2015-03-02,9.95,10.7,9.95,10.6,390300,0
2015-03-03,10.56,11,10.56,10.64,490000,0
2015-03-04,10.77,10.78,10.59,10.65,145400,0
2015-03-05,10.65,10.98,10.56,10.98,212900,0
2015-03-06,11,11.16,10.66,10.77,497500,0
2015-03-09,10.81,10.9,10.7,10.85,187500,0
2015-03-10,10.74,10.82,10.41,10.43,241800,0
2015-03-11,10.44,10.73,10.44,10.69,117800,0
2015-03-12,10.77,11.05,10.69,10.98,102900,0
2015-03-13,10.93,11.04,10.81,10.99,140500,0
2015-03-16,10.99,11.77,10.92,11.62,563100,0
2015-03-17,11.62,12.04,11.55,11.7,282100,0
2015-03-18,11.74,11.96,11.61,11.75,147700,0
2015-03-19,11.77,11.79,11.61,11.78,107800,0
2015-03-20,11.87,12.07,11.72,12.02,262700,0
2015-03-23,12.08,12.08,11.57,11.76,182600,0
2015-03-24,11.83,11.98,11.71,11.76,64700,0
2015-03-25,11.8,11.8,11.13,11.53,214900,0
2015-03-26,11.37,11.37,10.83,10.88,149800,0
2015-03-27,10.9,11.25,10.9,11.25,130600,0
2015-03-30,11.32,11.38,11.17,11.19,67000,0
2015-03-31,11.23,11.24,10.92,11.14,134400,0
2015-04-01,11.16,11.29,10.99,11.12,44400,0
2015-04-02,11.11,11.27,11.09,11.1,43200,0
2015-04-06,11.31,11.96,11.21,11.83,175000,0
2015-04-07,11.83,12.01,11.71,11.85,117976,0
2015-04-08,11.85,12.15,11.75,12.13,205100,0
2015-04-09,12.13,12.21,12.01,12.12,80367,0
2015-04-10,12.16,12.22,12.01,12.02,58200,0
2015-04-13,12.03,12.17,12.03,12.12,108400,0
2015-04-14,12.11,12.25,12.06,12.22,67600,0
2015-04-15,12.2,12.24,11.88,11.98,165096,0
2015-04-16,12.25,12.25,11.82,11.87,88822,0
2015-04-17,11.8,12.04,11.71,11.96,130200,0
2015-04-20,12.1,12.75,11.97,12.66,333558,0
2015-04-21,12.79,12.97,12.69,12.82,386469,0
2015-04-22,12.82,13.76,12.82,13.37,632092,0
2015-04-23,13.38,13.48,12.89,13.06,258500,0
2015-04-24,13.14,13.26,12.94,13.26,82200,0
2015-04-27,13.36,13.36,12.78,12.87,162300,0
2015-04-28,12.85,12.93,12.66,12.79,184600,0
2015-04-29,12.85,12.92,12.61,12.66,119800,0
2015-04-30,12.54,12.78,12.2,12.42,228200,0
2015-05-01,12.5,12.5,12.37,12.49,33100,0
2015-05-04,12.49,12.5,11.9,12.04,164500,0
2015-05-05,11.89,12.29,11.88,11.92,196800,0
2015-05-06,11.99,12.39,11.92,12.38,230033,0
2015-05-07,12.39,12.74,12.39,12.66,171982,0
2015-05-08,12.81,13.07,12.81,12.84,104800,0
2015-05-11,12.86,13,12.53,12.63,103400,0
2015-05-12,12.66,12.83,12.5,12.58,68416,0
2015-05-13,12.59,12.87,12.41,12.48,82400,0
2015-05-14,12.6,12.74,12.44,12.5,62300,0
2015-05-15,12.5,12.65,12.43,12.5,32379,0
2015-05-18,12.44,12.71,12.35,12.69,49371,0
2015-05-19,12.7,12.73,12.54,12.72,96000,0
2015-05-20,12.71,12.71,12.13,12.19,223900,0
2015-05-21,12.22,12.33,11.62,11.66,404900,0
2015-05-22,11.63,11.77,11.6,11.68,294500,0
2015-05-26,11.68,11.99,11.63,11.89,134187,0
2015-05-27,11.9,12.1,11.89,11.99,124500,0
2015-05-28,11.98,12.09,11.71,11.74,135569,0
2015-05-29,11.77,11.97,11.7,11.93,47600,0
2015-06-01,11.99,11.99,11.7,11.94,103500,0
2015-06-02,11.96,12.34,11.85,12.1,202274,0
2015-06-03,12.19,12.3,12.04,12.1,89000,0
2015-06-04,12.2,12.38,12.11,12.23,293900,0
2015-06-05,12.16,12.31,12.12,12.18,36200,0
2015-06-08,12.3,12.33,11.99,12.13,151100,0
2015-06-09,12.15,12.38,11.96,12.31,278371,0
2015-06-10,12.33,12.46,12.29,12.29,119639,0
2015-06-11,12.33,12.45,12.31,12.4,173537,0
2015-06-12,12.47,12.47,12.29,12.39,106700,0
2015-06-15,12.39,12.4,12.29,12.37,38300,0
2015-06-16,12.43,12.62,12.41,12.56,105800,0
2015-06-17,12.6,12.67,12.51,12.66,112200,0
2015-06-18,12.77,12.89,12.6,12.65,275500,0
2015-06-19,12.73,12.82,12.46,12.59,107500,0
2015-06-22,12.7,12.76,12.49,12.55,90600,0
2015-06-23,12.55,12.55,12.29,12.35,91950,0
2015-06-24,12.38,12.59,12.3,12.55,221700,0
2015-06-25,12.58,12.58,12.33,12.44,92300,0
2015-06-26,12.45,12.51,12.28,12.35,77500,0
2015-06-29,12.3,12.3,11.9,11.93,338100,0
2015-06-30,12.08,12.08,11.86,11.94,156291,0
2015-07-01,12.08,12.1,11.65,11.69,162800,0
2015-07-02,11.8,12.16,11.77,11.97,80100,0
2015-07-06,11.99,11.99,11.69,11.7,86800,0
2015-07-07,11.92,11.95,11.66,11.83,45000,0
2015-07-08,11.84,12.2,11.82,11.9,213900,0
2015-07-09,12.14,12.65,11.93,12.63,178100,0
2015-07-10,12.88,13.28,12.82,13.07,262400,0
2015-07-13,13.1,13.28,12.97,13.2,187700,0
2015-07-14,13.3,13.4,13.21,13.26,402985,0
2015-07-15,13.28,13.39,13.01,13.11,176608,0
2015-07-16,13.09,13.68,13.09,13.51,672800,0
2015-07-17,13.55,13.6,13.31,13.46,266900,0
2015-07-20,13.6,13.65,13.33,13.39,316400,0
2015-07-21,13.5,13.65,13.41,13.49,344700,0
2015-07-22,13.54,13.65,13.43,13.52,153400,0
2015-07-23,13.62,13.65,13.44,13.55,155900,0
2015-07-24,13.53,13.54,13.07,13.22,175200,0
2015-07-27,13.03,13.71,13.03,13.65,209100,0
2015-07-28,13.77,14.1,13.46,13.69,716300,0
2015-07-29,13.64,13.76,13.09,13.37,275700,0
2015-07-30,13.21,13.52,13.12,13.52,208300,0
2015-07-31,13.62,13.88,13.61,13.82,297500,0
2015-08-03,13.89,14.24,13.89,14.21,512126,0
2015-08-04,14.07,14.3,14.07,14.24,227900,0
2015-08-05,14.3,14.46,14.24,14.34,196200,0
2015-08-06,14.26,14.43,13.35,13.57,385884,0
2015-08-07,13.56,14.04,13.54,14.03,150700,0
2015-08-10,14.03,14.1,13.69,13.76,262300,0
2015-08-11,13.66,13.79,13.66,13.75,385331,0
2015-08-12,13.65,13.72,12.97,13.33,601600,0
2015-08-13,13.26,13.78,13.26,13.77,304400,0
2015-08-14,13.75,13.84,13.51,13.7,193300,0
2015-08-17,13.56,14.15,13.56,14.09,396600,0
2015-08-18,14.09,14.15,13.73,14.05,295700,0
2015-08-19,13.88,14.34,13.88,14.16,156200,0
2015-08-20,14,14.05,13.76,13.83,116200,0
2015-08-21,13.7,13.97,13.36,13.46,227200,0
2015-08-24,12.79,13.31,12.31,12.88,245293,0
2015-08-25,13.19,13.56,12.98,13.26,229600,0
2015-08-26,13.48,13.57,12.8,13.19,260500,0
2015-08-27,13.45,13.81,13.33,13.62,213700,0
2015-08-28,13.58,13.74,13.25,13.39,85400,0
2015-08-31,13.36,13.49,13.19,13.34,194700,0
2015-09-01,13.15,13.18,13.01,13.13,98900,0
2015-09-02,13.26,13.68,13.24,13.68,190400,0
2015-09-03,13.74,14,13.44,13.51,206300,0
2015-09-04,13.42,13.96,13.15,13.91,231700,0
2015-09-08,14.13,14.25,13.93,14.11,116400,0
2015-09-09,14.23,14.29,14.1,14.14,283900,0
2015-09-10,14.14,14.6,14.07,14.51,304468,0
2015-09-11,14.43,14.65,14.01,14.65,172800,0
2015-09-14,14.68,14.99,14.61,14.88,273200,0
2015-09-15,14.99,14.99,14.58,14.75,146900,0
2015-09-16,14.8,15.02,14.68,14.95,182600,0
2015-09-17,15.07,15.7,14.9,15.51,311986,0
2015-09-18,15.31,15.69,15.14,15.17,140300,0
2015-09-21,15.13,15.6,15.13,15.3,150600,0
2015-09-22,15.07,15.4,14.8,14.9,118300,0
2015-09-23,14.95,15.06,14.84,15.04,94100,0
2015-09-24,14.95,14.95,14.26,14.58,211481,0
2015-09-25,14.8,14.8,14.41,14.61,192400,0
2015-09-28,14.56,14.6,14.38,14.51,90568,0
2015-09-29,14.52,14.62,14.43,14.62,65600,0
2015-09-30,14.86,15,14.45,14.92,112400,0
2015-10-01,15.11,15.21,14.5,14.8,131200,0
2015-10-02,14.76,14.76,14.26,14.57,144500,0
2015-10-05,14.52,14.89,14.52,14.81,122568,0
2015-10-06,14.94,15.68,14.85,15.57,376300,0
2015-10-07,15.59,16,15.4,15.8,237400,0
2015-10-08,15.7,15.81,15.25,15.47,216300,0
2015-10-09,15.44,15.49,15.3,15.48,197800,0
2015-10-12,15.47,16,15.33,15.83,161850,0
2015-10-13,15.84,15.9,15.37,15.43,120400,0
2015-10-14,15.48,15.7,15.44,15.49,117200,0
2015-10-15,15.55,16.46,15.5,16.37,715800,0
2015-10-16,16.44,16.65,16.15,16.35,231500,0
2015-10-19,16.49,16.75,16.45,16.75,187700,0
2015-10-20,17,17.82,16.92,17.03,460538,0
2015-10-21,17.26,17.38,16.97,17.23,384600,0
2015-10-22,17.46,17.5,17.15,17.3,416900,0
2015-10-23,17.34,17.7,17.11,17.13,280100,0
2015-10-26,17.32,18.05,17.32,17.58,384800,0
2015-10-27,17.59,18.2,17.51,18,232700,0
2015-10-28,18.01,18.15,17.43,17.55,291800,0
2015-10-29,17.55,17.62,17.28,17.39,277200,0
2015-10-30,17.55,17.55,16.75,16.99,285400,0
2015-11-02,16.97,17.52,16.97,17.3,162266,0
2015-11-03,17.29,17.48,17.2,17.42,483500,0
2015-11-04,17.29,17.3,16.67,16.97,392283,0
2015-11-05,17,17.06,16.79,17,279700,0
2015-11-06,17,17.41,16.91,17.36,434300,0
2015-11-09,16.91,17.06,15.8,16.38,659156,0
2015-11-10,16.38,17.07,16.28,16.44,1038900,0
2015-11-11,16.61,17.12,16.4,16.45,4734500,0
2015-11-12,16.49,16.81,16.47,16.65,696800,0
2015-11-13,16.65,17.1,16.65,17.08,609200,0
2015-11-16,16.98,17.01,16.58,16.77,349400,0
2015-11-17,16.93,16.98,16.71,16.72,425900,0
2015-11-18,16.69,16.91,16.63,16.67,517000,0
2015-11-19,16.83,18.09,16.73,17.93,1293200,0
2015-11-20,17.81,18.84,17.81,18.77,782200,0
2015-11-23,18.9,19.12,18.57,18.96,560100,0
2015-11-24,18.76,18.76,17.97,18.36,375900,0
2015-11-25,18.42,18.86,18.1,18.16,289800,0
2015-11-27,18.12,18.65,18.12,18.54,162400,0
2015-11-30,18.55,18.71,17.51,17.69,525900,0
2015-12-01,17.72,17.97,17.37,17.59,382836,0
2015-12-02,17.66,17.84,17.51,17.6,266789,0
2015-12-03,17.6,17.8,17.32,17.5,273930,0
2015-12-04,17.55,17.95,17.5,17.94,347400,0
2015-12-07,17.9,18.7,17.88,18.15,482400,0
2015-12-08,18.1,18.27,17.55,17.96,224846,0
2015-12-09,17.89,18.35,17.73,17.74,250000,0
2015-12-10,17.8,17.89,17.17,17.27,259100,0
2015-12-11,16.69,17.04,15.78,16.09,743400,0
2015-12-14,16,16.56,16,16.51,428803,0
2015-12-15,16.52,17.63,16.5,17.42,469800,0
2015-12-16,17.58,18.33,17.43,18.3,517200,0
2015-12-17,18.3,18.4,17.95,18.36,485800,0
2015-12-18,18.33,18.43,17.75,17.88,244400,0
2015-12-21,17.88,18.19,17.74,17.91,170400,0
2015-12-22,17.9,17.99,17.68,17.83,150578,0
2015-12-23,17.96,17.96,17.37,17.52,327700,0
2015-12-24,17.74,17.92,17.58,17.82,72316,0
2015-12-28,17.8,17.88,17.37,17.65,196447,0
2015-12-29,17.67,17.79,17.42,17.66,127662,0
2015-12-30,17.64,17.64,17.1,17.17,241820,0
2015-12-31,17.19,17.25,16.83,17.16,121156,0
2016-01-04,16.95,17,16.46,16.54,351868,0
2016-01-05,16.56,16.7,16.41,16.52,181745,0
2016-01-06,16.44,17.19,16.3301,16.82,209032,0
2016-01-07,16.53,16.54,16.19,16.29,167500,0
2016-01-08,16.45,16.62,16.22,16.27,292084,0
2016-01-11,16.25,16.81,16.14,16.79,356223,0
2016-01-12,16.99,17.31,16.89,17.25,288908,0
2016-01-13,17.19,17.3499,17.06,17.13,266275,0
2016-01-14,17.1,17.21,16.79,17.02,318133,0
2016-01-15,16.64,16.92,16.42,16.46,411901,0
2016-01-19,16.7,16.76,16.35,16.43,266400,0
2016-01-20,16,16.202,15.65,15.88,459607,0
2016-01-21,15.83,15.97,15.5,15.79,215302,0
2016-01-22,16.01,16.31,16.01,16.27,172056,0
2016-01-25,16.29,16.34,15.93,16,155603,0
2016-01-26,16.06,16.36,15.96,16.28,304813,0
2016-01-27,16.15,16.97,16.15,16.75,383509,0
2016-01-28,16.91,16.91,16.3,16.56,221988,0
2016-01-29,16.63,16.96,16.62,16.94,271346,0
2016-02-01,16.85,17.13,16.58,16.73,199790,0
2016-02-02,16.49,16.71,16.31,16.41,256569,0
2016-02-03,16.5,16.66,15.97,16.29,341582,0
2016-02-04,16.08,16.62,16.01,16.54,355050,0
2016-02-05,16.58,17.15,16.35,16.92,324325,0
2016-02-08,16.76,16.76,16.29,16.64,250866,0
2016-02-09,16.38,16.93,16.28,16.54,436150,0
2016-02-10,16.56,16.7,16.04,16.54,309614,0
2016-02-11,16.36,16.57,16.16,16.49,403369,0
2016-02-12,16.63,17.25,16.58,17.25,265056,0
2016-02-16,16.9,18.26,16.86,18.18,547533,0
2016-02-17,18.34,19.38,18.34,19.21,528047,0
2016-02-18,19.5,20.14,19.34,20.12,515384,0
2016-02-19,20.05,20.05,19.43,19.55,554708,0
2016-02-22,20.04,20.75,20.03,20.09,536167,0
2016-02-23,19.65,19.85,18.38,18.71,628294,0
2016-02-24,18.66,19.29,18.46,19.28,322027,0
2016-02-25,19.22,19.95,19.22,19.69,311256,0
2016-02-26,19.91,19.91,19.27,19.57,285472,0
2016-02-29,19.52,19.81,19.28,19.56,238199,0
2016-03-01,19.89,20.27,19.83,20.15,444580,0
2016-03-02,19.98,20.94,19.92,20.79,673552,0
2016-03-03,20.82,20.85,20.4,20.48,359752,0
2016-03-04,20.54,20.65,20.06,20.17,443386,0
2016-03-07,20.2,20.69,20.04,20.3,200593,0
2016-03-08,20.2,20.28,19.3,19.34,276572,0
2016-03-09,19.31,19.85,19.31,19.66,162774,0
2016-03-10,19.79,19.85,19.46,19.72,211926,0
2016-03-11,19.95,20.12,19.67,19.78,223090,0
2016-03-14,19.77,19.8,19.6,19.6,136116,0
2016-03-15,19.5,19.71,19.3201,19.39,90838,0
2016-03-16,19.29,19.88,19.29,19.8,202374,0
2016-03-17,19.75,20.87,19.75,20.57,546327,0
2016-03-18,20.68,20.95,20.565,20.81,316258,0
2016-03-21,20.91,21.26,20.81,21.06,406977,0
2016-03-22,20.98,21.21,20.74,21.01,267679,0
2016-03-23,21.04,21.04,20.68,20.88,171300,0
2016-03-24,20.81,21.0884,20.65,20.89,103163,0
2016-03-28,20.9,21.33,20.72,21.11,259193,0
2016-03-29,21.11,21.34,20.8545,21.33,453719,0
2016-03-30,21.41,21.694,21.11,21.14,227808,0
2016-03-31,21.15,21.32,20.9,21.07,223676,0
2016-04-01,20.84,21.27,20.84,20.99,176191,0
2016-04-04,20.92,21.35,20.78,21.24,268040,0
2016-04-05,21.15,21.15,20.67,21.12,307769,0
2016-04-06,21.12,21.33,20.97,21.24,128984,0
2016-04-07,21.19,21.5,20.93,20.96,160856,0
2016-04-08,21.11,21.45,20.84,20.9,156958,0
2016-04-11,20.98,21.05,20.45,20.45,141829,0
2016-04-12,20.47,20.84,20.47,20.78,443121,0
2016-04-13,20.9,21.06,20.68,21,353702,0
2016-04-14,21.01,21.58,21.01,21.39,126741,0
2016-04-15,21.48,21.53,21.15,21.31,102461,0
2016-04-18,21.29,21.44,21.15,21.37,129399,0
2016-04-19,21.38,21.87,21.38,21.52,285572,0
2016-04-20,21.64,21.64,21.03,21.15,227312,0
2016-04-21,21.23,21.26,20.72,20.72,312333,0
2016-04-22,20.63,21.291,20.5,20.87,318990,0
2016-04-25,21.37,21.89,21.05,21.4,410135,0
2016-04-26,21.43,21.9,21.1,21.23,179166,0
2016-04-27,21.3,21.38,21.05,21.05,171755,0
2016-04-28,21.07,21.35,21.05,21.05,215262,0
2016-04-29,21.05,21.25,20.83,20.88,332471,0
2016-05-02,20.96,21.38,20.9,21.26,333040,0
2016-05-03,21,21.26,20.8,20.88,207912,0
2016-05-04,20.75,21.29,19.96,20.15,261677,0
2016-05-05,20.23,20.53,20.23,20.34,148430,0
2016-05-06,20.15,20.35,19.6,20.28,237121,0
2016-05-09,20.23,20.48,20.1,20.37,150789,0
2016-05-10,20.49,20.51,20.01,20.33,346615,0
2016-05-11,20.24,20.91,20.24,20.72,502080,0
2016-05-12,21,21.17,20.38,20.63,263456,0
2016-05-13,20.57,20.9,20.24,20.38,189482,0
2016-05-16,20.3,20.81,20.3,20.69,174888,0
2016-05-17,20.58,20.7271,20.415,20.57,184561,0
2016-05-18,20.57,20.7,20.4,20.59,276962,0
2016-05-19,20.47,20.47,20.09,20.33,209519,0
2016-05-20,20.5,20.59,20.215,20.46,206444,0
2016-05-23,20.46,20.475,19.405,19.44,499140,0
2016-05-24,19.52,19.75,19.361,19.45,432169,0
2016-05-25,19.45,19.75,19.05,19.35,383835,0
2016-05-26,19.33,19.41,19.11,19.22,194121,0
2016-05-27,19.13,19.2,18.93,19.07,296106,0
2016-05-31,19.06,19.38,18.88,19.31,387527,0
2016-06-01,19.21,19.33,18.92,19.14,318686,0
2016-06-02,19.1,19.1,18.09,18.1,642709,0
2016-06-03,18.05,18.08,17.63,17.88,764759,0
2016-06-06,17.88,18.54,17.84,18.45,286247,0
2016-06-07,18.42,18.74,18.31,18.62,189179,0
2016-06-08,18.8,18.98,18.5784,18.75,232215,0
2016-06-09,18.57,18.75,18.4701,18.63,107049,0
2016-06-10,18.41,18.55,18.28,18.32,210362,0
2016-06-13,18.05,18.3,17.62,17.68,238669,0
2016-06-14,17.55,17.71,17.12,17.24,191694,0
2016-06-15,17.28,17.35,16.9,16.98,370651,0
2016-06-16,16.71,17.22,16.38,17.09,514609,0
2016-06-17,17.1,17.18,16.86,17,290007,0
2016-06-20,17.25,17.55,17.25,17.44,192878,0
2016-06-21,17.43,17.59,17.25,17.45,318677,0
2016-06-22,17.42,17.715,17.42,17.66,342674,0
2016-06-23,17.91,17.9999,17.59,17.79,292288,0
2016-06-24,16.61,17.17,15.06,17.05,663921,0
2016-06-27,16.94,17.79,16.72,17.42,572906,0
2016-06-28,17.68,18.11,17.6,18.01,348857,0
2016-06-29,18.17,18.7,18.17,18.53,221935,0
2016-06-30,18.48,18.92,18.41,18.69,342401,0
2016-07-01,18.71,18.91,18.6,18.64,185756,0
2016-07-05,18.24,18.82,18.2314,18.57,347638,0
2016-07-06,18.47,18.59,18.16,18.43,250729,0
2016-07-07,18.39,18.57,18.27,18.34,377107,0
2016-07-08,18.52,18.77,18.36,18.69,188678,0
2016-07-11,18.74,18.92,18.67,18.79,165998,0
2016-07-12,18.87,19.32,18.87,19.23,202149,0
2016-07-13,19.32,19.32,18.84,19.07,138799,0
2016-07-14,19.11,19.21,18.87,19.01,243909,0
2016-07-15,18.88,19.21,18.52,18.76,395262,0
2016-07-18,18.76,19.07,18.75,18.96,150734,0
2016-07-19,18.97,18.97,18.68,18.7,111994,0
2016-07-20,18.7,18.7,18.44,18.45,375626,0
2016-07-21,18.37,18.81,18.24,18.74,342619,0
2016-07-22,19.01,19.47,18.54,19.47,315402,0
2016-07-25,19.37,19.41,18.64,18.68,354442,0
2016-07-26,18.72,18.99,18.52,18.65,361513,0
2016-07-27,18.61,18.803,18.3,18.44,368583,0
2016-07-28,18.67,18.67,18.24,18.47,360664,0
2016-07-29,18.42,18.52,18.08,18.1,434354,0
2016-08-01,18.25,18.48,18.05,18.34,169740,0
2016-08-02,18.25,18.25,17.6601,17.91,706273,0
2016-08-03,17.72,18.14,17.68,17.98,378009,0
2016-08-04,18.05,18.19,17.86,18.18,298315,0
2016-08-05,18.2,18.6,18.12,18.52,150036,0
2016-08-08,18.62,18.86,18.11,18.61,235500,0
2016-08-09,18.75,18.92,18.64,18.72,100607,0
2016-08-10,18.77,19,18.73,18.84,134272,0
2016-08-11,19,19,18.72,18.79,194559,0
2016-08-12,18.83,18.99,18.65,18.79,175233,0
2016-08-15,18.82,18.99,18.78,18.78,136973,0
2016-08-16,18.85,18.98,18.81,18.88,123565,0
2016-08-17,18.81,18.99,18.3,18.56,188476,0
2016-08-18,18.7,18.81,18.27,18.53,155924,0
2016-08-19,18.48,18.48,18.14,18.3,112834,0
2016-08-22,18.31,18.31,17.85,18.08,444952,0
2016-08-23,18.23,18.31,17.775,17.81,161633,0
2016-08-24,17.81,17.89,17.48,17.74,218780,0
2016-08-25,17.8,17.84,17.6,17.65,495053,0
2016-08-26,17.75,18.12,17.7,17.9,301824,0
2016-08-29,17.86,17.91,17.65,17.75,114571,0
2016-08-30,17.82,17.82,17.63,17.69,176912,0
2016-08-31,17.65,17.83,17.53,17.79,211296,0
2016-09-01,17.77,17.91,17.53,17.72,81047,0
2016-09-02,17.84,18.06,17.83,17.98,152745,0
2016-09-06,18.1,18.37,18.02,18.34,190196,0
2016-09-07,18.4,18.46,18.09,18.27,230511,0
2016-09-08,18.45,18.61,17.95,18.01,408099,0
2016-09-09,17.82,17.95,17.62,17.83,237271,0
2016-09-12,17.57,17.72,17.05,17.61,216806,0
2016-09-13,17.29,17.53,16.79,17.38,348659,0
2016-09-14,17.43,17.6,17.34,17.45,302951,0
2016-09-15,17.54,17.66,17.01,17.12,380117,0
2016-09-16,16.91,17.23,16.91,17.05,117539,0
2016-09-19,17.11,17.35,16.98,17.09,383992,0
2016-09-20,17.1,17.3,17.05,17.14,414317,0
2016-09-21,17.25,17.39,17,17.19,146297,0
2016-09-22,17.36,17.59,17.36,17.49,311706,0
2016-09-23,17.5,17.61,17.31,17.46,195631,0
2016-09-26,17.46,17.46,17.06,17.14,201172,0
2016-09-27,17.3,17.6,17.1,17.55,268060,0
2016-09-28,17.58,17.7,17.21,17.3,234208,0
2016-09-29,17.31,17.455,17,17.22,934995,0
2016-09-30,17.33,17.53,17.15,17.39,1062605,0
2016-10-03,17.48,17.65,17.25,17.61,82000,0
2016-10-04,17.56,17.76,17.48,17.64,140890,0
2016-10-05,17.65,18.07,17.63,17.96,286357,0
2016-10-06,17.88,18.07,17.72,17.87,185841,0
2016-10-07,17.9,17.95,17.5,17.67,116565,0
2016-10-10,17.93,18.33,17.73,18.21,108292,0
2016-10-11,18.21,18.34,18.01,18.14,152630,0
2016-10-12,18.22,18.45,18.16,18.43,134350,0
2016-10-13,18.38,18.86,18.29,18.81,475853,0
2016-10-14,18.83,19,18.67,18.92,236933,0
2016-10-17,19.02,19.17,18.96,19.01,261967,0
2016-10-18,19.28,19.47,19.13,19.35,155287,0
2016-10-19,19.36,19.69,19.31,19.66,187043,0
2016-10-20,19.59,19.8,19.59,19.63,118106,0
2016-10-21,19.48,19.81,19.3,19.77,157594,0
2016-10-24,19.89,19.97,19.84,19.89,109970,0
2016-10-25,19.97,19.97,19.72,19.73,241642,0
2016-10-26,20.03,20.03,18.74,19.12,419638,0
2016-10-27,19.22,19.41,18.97,19.25,770433,0
2016-10-28,19.39,19.74,18.51,18.7,420249,0
2016-10-31,18.78,19.23,18.67,19.11,273252,0
2016-11-01,19.09,19.1,18.14,18.2,179857,0
2016-11-02,18.11,18.31,18.06,18.1,78781,0
2016-11-03,18.21,18.31,17.83,17.94,128934,0
2016-11-04,17.86,18.34,17.54,18.08,340149,0
2016-11-07,18.65,19.205,18.43,19.1,695101,0
2016-11-08,19.06,19.51,18.92,19.3,651216,0
2016-11-09,17.99,18.63,16.97,17.22,902800,0
2016-11-10,17.03,17.03,15.65,15.85,845324,0
2016-11-11,15.8,15.87,15.3,15.41,410218,0
2016-11-14,15.44,15.64,15.315,15.5,341389,0
2016-11-15,15.73,16.21,15.57,15.81,393675,0
2016-11-16,15.65,15.84,15.4,15.43,212475,0
2016-11-17,15.4,16.02,15.4,16,331607,0
2016-11-18,16.02,16.06,14.99,15.2,582531,0
2016-11-21,15.55,15.75,15.25,15.64,224002,0
2016-11-22,15.51,15.8,15,15.25,430457,0
2016-11-23,15.08,15.18,14.75,14.92,244095,0
2016-11-25,15,15.42,14.79,15.22,116142,0
2016-11-28,15.25,15.2794,14.96,14.99,199250,0
2016-11-29,14.95,15.08,14.86,14.87,318653,0
2016-11-30,14.93,14.93,14.64,14.65,322814,0
2016-12-01,14.62,14.65,14.23,14.26,507021,0
2016-12-02,14.36,14.49,13.71,13.77,469804,0
2016-12-05,13.83,14.4,13.81,14.29,430279,0
2016-12-06,14.52,15.02,14.52,14.93,446304,0
2016-12-07,15,15.02,14.72,14.88,311227,0
2016-12-08,14.76,15.1,14.7,15.03,534839,0
2016-12-09,15.08,15.17,14.9675,15.05,224543,0
2016-12-12,15.09,15.12,14.84,15.07,368389,0
2016-12-13,15.03,15.45,14.95,14.99,746532,0
2016-12-14,15.03,15.2653,14.62,14.65,492634,0
2016-12-15,14.64,15.34,14.56,15.23,713717,0
2016-12-16,15.09,15.205,14.8465,15,236534,0
2016-12-19,14.95,15.07,14.77,14.85,255867,0
2016-12-20,14.77,15.09,14.75,15.01,216706,0
2016-12-21,15.07,15.07,14.78,14.91,205443,0
2016-12-22,14.72,14.8633,14.59,14.77,485577,0
2016-12-23,14.71,14.92,14.61,14.72,89300,0
2016-12-27,14.7,14.88,14.48,14.51,187942,0
2016-12-28,14.51,14.7,14.48,14.61,108551,0
2016-12-29,14.7,15.09,14.7,15.02,196126,0
2016-12-30,15.03,15.08,14.9,15.04,233189,0
2017-01-03,14.97,15.41,14.84,14.92,360778,0
2017-01-04,14.96,15.2,14.9,15,472504,0
2017-01-05,15,15.12,14.9,15,301835,0
2017-01-06,15,15.09,14.56,14.63,335527,0
2017-01-09,14.75,14.91,14.195,14.2,424253,0
2017-01-10,14.13,14.18,13.82,13.99,657419,0
2017-01-11,13.96,14.09,13.67,13.84,472696,0
2017-01-12,13.85,13.97,13.71,13.75,1037493,0
2017-01-13,13.87,14.03,13.75,13.84,612834,0
2017-01-17,13.71,13.82,13.45,13.58,444312,0
2017-01-18,13.53,13.57,13,13.23,443379,0
2017-01-19,13.26,13.27,12.83,12.85,381253,0
2017-01-20,12.96,13.19,12.83,13.1,359986,0
2017-01-23,13.05,13.2,12.87,13.17,413798,0
2017-01-24,13.23,13.59,13.17,13.48,523974,0
2017-01-25,13.53,13.74,13.39,13.6,892433,0
2017-01-26,13.52,13.73,13.4296,13.58,362180,0
2017-01-27,13.64,13.67,13.32,13.48,374266,0
2017-01-30,13.48,13.57,13.3,13.38,283161,0
2017-01-31,13.52,13.59,13.18,13.57,329937,0
2017-02-01,13.65,13.7999,13.57,13.69,586261,0
2017-02-02,13.72,14.23,13.69,14.2,487115,0
2017-02-03,14.29,14.735,14.16,14.51,563890,0
2017-02-06,14.44,14.56,14.39,14.44,404562,0
2017-02-07,14.46,14.59,14.37,14.41,453957,0
2017-02-08,14.46,14.61,14.3,14.57,465325,0
2017-02-09,14.55,14.65,14.42,14.6,295234,0
2017-02-10,14.6,14.92,14.5601,14.87,311771,0
2017-02-13,14.86,14.91,14.62,14.65,407529,0
2017-02-14,14.72,14.72,14.351,14.47,301059,0
2017-02-15,14.51,14.81,14.33,14.75,263157,0
2017-02-16,14.72,14.77,14.372,14.49,308444,0
2017-02-17,14.49,14.92,13.38,13.64,1214794,0
2017-02-21,13.32,13.34,12.3,12.82,1447605,0
2017-02-22,12.8,12.885,12.02,12.15,1612133,0
2017-02-23,11.75,12.14,11.49,11.5,1482174,0
2017-02-24,11.53,11.76,11.33,11.73,655908,0
2017-02-27,11.69,11.887,11.53,11.86,816537,0
2017-02-28,11.89,12.22,11.77,12.12,550282,0
2017-03-01,12.31,12.7,12.22,12.56,666946,0
2017-03-02,12.56,12.74,12.31,12.54,699136,0
2017-03-03,12.71,13.1,12.6763,12.76,570136,0
2017-03-06,12.76,12.8,12.2,12.3,728681,0
2017-03-07,12.07,12.3,11.97,12.28,600784,0
2017-03-08,12.42,12.42,12.15,12.21,340775,0
2017-03-09,12.27,12.39,12.18,12.28,304772,0
2017-03-10,12.32,12.505,12.28,12.45,447212,0
2017-03-13,12.42,12.59,12.35,12.37,364264,0
2017-03-14,12.32,12.33,12.03,12.15,533226,0
2017-03-15,12.21,12.99,12.03,12.95,970824,0
2017-03-16,13.01,13.05,12.76,12.92,371859,0
2017-03-17,12.94,12.99,12.73,12.84,568513,0
2017-03-20,12.83,12.91,12.7,12.77,314879,0
2017-03-21,12.91,13.05,12.78,12.8,511619,0
2017-03-22,12.86,12.91,12.5,12.83,281883,0
2017-03-23,12.77,13.08,12.66,13.04,438625,0
2017-03-24,13.11,13.27,13.05,13.26,362297,0
2017-03-27,12.94,13.72,12.94,13.56,694675,0
2017-03-28,13.53,14.11,13.42,14.09,666460,0
2017-03-29,14.11,14.16,13.99,14.08,398625,0
2017-03-30,14.03,14.08,13.93,14.02,396883,0
2017-03-31,13.99,14.01,13.76,13.94,282702,0
2017-04-03,13.93,14.005,13.7689,13.99,176869,0
2017-04-04,14,14.1411,13.78,14.09,284030,0
2017-04-05,14.36,15.03,14.205,14.39,637171,0
2017-04-06,14.51,14.51,14.21,14.24,497139,0
2017-04-07,14.22,14.52,14.09,14.39,298639,0
2017-04-10,14.42,14.48,14.18,14.32,248712,0
2017-04-11,14.33,14.39,13.98,14.09,367237,0
2017-04-12,14.15,14.34,13.8901,14.3,341135,0
2017-04-13,14.21,14.21,14.02,14.05,258299,0
2017-04-17,14.2,14.23,14.02,14.17,238662,0
2017-04-18,14.19,14.25,13.895,13.95,499827,0
2017-04-19,13.99,14.02,13.765,14.02,734993,0
2017-04-20,12.86,14.3,12.61,13.96,2367473,0
2017-04-21,14.04,14.05,13.21,13.22,764417,0
2017-04-24,13.37,13.58,13.15,13.54,501331,0
2017-04-25,13.57,13.57,13.07,13.15,741255,0
2017-04-26,13.21,13.21,12.72,12.74,848037,0
2017-04-27,12.76,12.8,12.535,12.67,477831,0
2017-04-28,12.66,12.7,12.52,12.61,377813,0
2017-05-01,12.51,12.75,12.49,12.56,310620,0
2017-05-02,12.59,12.92,12.58,12.9,465157,0
2017-05-03,12.81,12.93,12.78,12.84,414594,0
2017-05-04,12.87,13.04,12.84,12.92,324162,0
2017-05-05,12.93,13.13,12.85,13.08,564664,0
2017-05-08,13.25,13.52,13.13,13.19,643942,0
2017-05-09,13,13.29,12.7,12.74,547120,0
2017-05-10,12.77,13.21,12.7,13.14,491260,0
2017-05-11,13.14,13.36,12.91,13.36,467556,0
2017-05-12,13.26,13.52,13.26,13.43,605062,0
2017-05-15,13.4,13.57,13.39,13.48,599662,0
2017-05-16,13.44,13.89,13.44,13.84,743729,0
2017-05-17,13.71,13.9,13.38,13.83,753561,0
2017-05-18,13.59,13.77,13.37,13.63,631239,0
2017-05-19,13.7,13.77,13.33,13.46,657182,0
2017-05-22,13.63,13.7,13.43,13.58,370876,0
2017-05-23,13.59,13.64,13.26,13.33,332935,0
2017-05-24,13.44,13.44,13.15,13.17,580735,0
2017-05-25,13.23,13.6,13.1301,13.57,230573,0
2017-05-26,13.48,13.73,13.27,13.69,224749,0
2017-05-30,13.6,13.6,13.33,13.33,270999,0
2017-05-31,13.11,13.23,12.69,13.05,870286,0
2017-06-01,12.95,13.19,12.83,13.1,724766,0
2017-06-02,13.1,13.25,12.945,12.98,429108,0
2017-06-05,12.94,13.5,12.94,13.24,822431,0
2017-06-06,13.27,13.93,13.21,13.92,574831,0
2017-06-07,13.95,13.97,13.53,13.91,419176,0
2017-06-08,13.93,13.99,13.67,13.96,289163,0
2017-06-09,13.92,14.035,13.86,13.91,561268,0
2017-06-12,13.88,13.88,13.62,13.75,442573,0
2017-06-13,13.8,14.26,13.79,14.15,487791,0
2017-06-14,14.04,14.36,13.97,14.11,355876,0
2017-06-15,13.91,14.02,13.83,13.95,264889,0
2017-06-16,14,14.36,13.8,14.28,292890,0
2017-06-19,14.26,14.399,14.1,14.34,299483,0
2017-06-20,14.22,14.43,14.11,14.13,346846,0
2017-06-21,14.22,14.23,13.98,14.13,324774,0
2017-06-22,14.27,14.59,14.01,14.45,203970,0
2017-06-23,14.48,14.72,14.38,14.64,228694,0
2017-06-26,14.68,14.89,14.58,14.75,499479,0
2017-06-27,14.72,14.72,14.28,14.29,210345,0
2017-06-28,14.35,14.54,14.235,14.46,242452,0
2017-06-29,14.66,14.85,14.41,14.48,314791,0
2017-06-30,14.59,14.81,14.51,14.55,546573,0
2017-07-03,14.58,15.07,14.49,14.83,277403,0
2017-07-05,14.83,15.14,14.68,15.12,330694,0
2017-07-06,15.02,15.26,14.93,15.25,356882,0
2017-07-07,15.25,15.83,15.25,15.74,371312,0
2017-07-10,15.62,15.93,15.58,15.64,406169,0
2017-07-11,15.63,15.75,15.45,15.47,359559,0
2017-07-12,15.54,16,15.42,15.82,585720,0
2017-07-13,15.81,15.83,15.46,15.73,317561,0
2017-07-14,15.7,15.83,15.67,15.75,259063,0
2017-07-17,15.74,15.99,15.68,15.78,343077,0
2017-07-18,15.75,15.82,15.54,15.54,284693,0
2017-07-19,15.52,15.6327,15.4,15.49,290662,0
2017-07-20,15.46,15.53,15,15.35,324285,0
2017-07-21,15.39,15.39,14.71,14.72,645203,0
2017-07-24,14.77,14.79,14.16,14.31,666581,0
2017-07-25,14.35,14.42,14.02,14.02,637040,0
2017-07-26,13.96,14,13.53,13.69,421088,0
2017-07-27,13.58,13.68,13.41,13.49,570756,0
2017-07-28,13.47,13.5,13.36,13.48,210215,0
2017-07-31,13.42,13.78,13.42,13.7,626284,0
2017-08-01,13.73,13.85,13.64,13.64,562067,0
2017-08-02,13.64,13.75,13.47,13.58,455659,0
2017-08-03,13.48,13.59,13.31,13.37,265630,0
2017-08-04,13.41,13.54,13.25,13.25,336540,0
2017-08-07,13.28,13.52,13.14,13.43,495724,0
2017-08-08,13.43,13.68,13.43,13.53,197110,0
2017-08-09,13.5,13.51,13.25,13.32,247168,0
2017-08-10,13.26,13.43,13.17,13.24,425041,0
2017-08-11,13.1,13.37,12.72,13.18,370348,0
2017-08-14,13.26,13.44,13.22,13.34,335026,0
2017-08-15,13.44,13.44,13.23,13.28,159398,0
2017-08-16,13.33,13.5,13.25,13.33,81031,0
2017-08-17,13.31,13.38,13.06,13.07,216558,0
2017-08-18,13.08,13.34,13.01,13.18,229414,0
2017-08-21,13.24,13.24,12.95,12.99,536232,0
2017-08-22,13.05,13.2,12.85,12.86,406926,0
2017-08-23,12.79,12.875,12.71,12.84,269480,0
2017-08-24,12.86,12.95,12.69,12.74,357239,0
2017-08-25,12.72,13.11,12.7,13.06,179438,0
2017-08-28,12.99,13.05,12.82,12.89,208135,0
2017-08-29,12.84,13.02,12.8,13.01,290604,0
2017-08-30,13.01,13.06,12.85,12.91,270823,0
2017-08-31,12.95,13.02,12.4166,12.61,417174,0
2017-09-01,12.67,12.82,12.67,12.79,196545,0
2017-09-05,12.77,12.87,12.46,12.61,378721,0
2017-09-06,12.65,12.81,12.38,12.61,418076,0
2017-09-07,12.69,12.69,12.35,12.36,287755,0
2017-09-08,12.36,12.4898,12.03,12.08,387675,0
2017-09-11,12.16,12.4,12.08,12.31,509701,0
2017-09-12,12.28,12.57,12.22,12.51,230974,0
2017-09-13,12.42,12.58,12.42,12.48,311237,0
2017-09-14,12.41,12.54,12.39,12.42,273517,0
2017-09-15,12.47,12.52,12.185,12.23,355024,0
2017-09-18,12.33,12.33,11.84,11.89,379019,0
2017-09-19,11.85,11.97,11.62,11.83,350016,0
2017-09-20,11.77,12.04,11.67,11.86,397610,0
2017-09-21,11.79,11.95,11.74,11.86,418266,0
2017-09-22,11.9,11.9851,11.82,11.86,204339,0
2017-09-25,11.82,12,11.73,11.8,379045,0
2017-09-26,11.85,11.88,11.76,11.8,213122,0
2017-09-27,11.86,11.9,11.73,11.83,466218,0
2017-09-28,11.77,11.95,11.73,11.93,261396,0
2017-09-29,11.94,12.02,11.84,11.87,400166,0
2017-10-02,11.87,12.06,11.8,12.02,323898,0
2017-10-03,11.96,12.22,11.88,12.19,698193,0
2017-10-04,12.23,12.3,12.09,12.14,300170,0
2017-10-05,12.12,12.1623,11.87,11.99,543118,0
2017-10-06,11.91,12.01,11.7599,11.8,543531,0
2017-10-09,11.6,11.63,11.4,11.43,495375,0
2017-10-10,11.54,11.76,11.44,11.48,288326,0
2017-10-11,11.53,11.64,11.42,11.46,329464,0
2017-10-12,11.47,11.59,11.44,11.46,327142,0
2017-10-13,11.44,11.44,11.27,11.33,437120,0
2017-10-16,11.3,11.3498,10.94,11.07,631484,0
2017-10-17,11.01,11.18,10.67,10.88,385440,0
2017-10-18,10.89,10.95,10.735,10.78,364661,0
2017-10-19,10.72,10.8,10.55,10.6,558889,0
2017-10-20,10.55,10.5964,10.37,10.42,644075,0
2017-10-23,10.41,10.5,10.24,10.26,281948,0
2017-10-24,10.23,10.28,10.03,10.21,901169,0
2017-10-25,10.4,11.63,10.16,11.26,1708181,0
2017-10-26,11.16,11.26,10.14,10.16,1779566,0
2017-10-27,10.16,10.93,10.15,10.66,603856,0
2017-10-30,10.47,10.635,10.365,10.4,405768,0
2017-10-31,10.44,10.44,10.19,10.23,359162,0
2017-11-01,10.21,10.38,10.21,10.35,411404,0
2017-11-02,10.31,10.41,10.2,10.25,219865,0
2017-11-03,10.27,10.335,9.89,10.02,612052,0
2017-11-06,10.08,10.13,9.98,10.12,402645,0
2017-11-07,10.14,10.22,10,10,567063,0
2017-11-08,10,10.2,10,10,345697,0
2017-11-09,10,10.03,9.71,9.73,683331,0
2017-11-10,9.67,9.87,9.6,9.71,541548,0
