Date,Open,High,Low,Close,Volume,OpenInt
2013-06-17,4.1,4.25,4,4.25,185090,0
2013-06-18,4.25,4.36,4.25,4.36,50520,0
2013-06-19,4.36,4.48,4.36,4.45,10810,0
2013-06-20,4.45,4.45,4.36,4.4,11400,0
2013-06-21,4.42,4.43,4.36,4.4,20355,0
2013-06-24,4.38,4.4,4.35,4.4,10700,0
2013-06-25,4.37,4.37,4.35,4.37,500,0
2013-06-26,4.37,4.37,4.37,4.37,200,0
2013-06-27,4.44,4.44,4.35,4.35,8185,0
2013-06-28,4.4,4.4,4.35,4.4,2000,0
2013-07-01,4.46,4.46,4.34,4.39,4100,0
2013-07-02,4.45,4.45,4.32,4.35,1800,0
2013-07-05,4.36,4.36,4.3,4.32,1000,0
2013-07-08,4.25,4.25,4.25,4.25,2700,0
2013-07-09,4.24,4.35,4.24,4.29,10400,0
2013-07-12,4.34,4.39,4.3,4.3,10946,0
2013-07-15,4.32,4.32,4.32,4.32,5200,0
2013-07-16,4.35,4.35,4.19,4.33,10250,0
2013-07-17,4.23,4.25,4.2,4.2,2336,0
2013-07-19,4.2,4.35,4.2,4.3,23855,0
2013-07-22,4.35,4.35,4.27,4.27,10320,0
2013-07-23,4.34,4.34,4.31,4.31,300,0
2013-07-24,4.29,4.29,4.24,4.24,1300,0
2013-07-25,4.29,4.3,4.29,4.3,11300,0
2013-07-26,4.3,4.3,4.1,4.17,9600,0
2013-07-31,4.3,4.3,4.2,4.25,19650,0
2013-08-01,4.29,4.55,4.26,4.54,64672,0
2013-08-02,4.54,4.54,4.38,4.38,9078,0
2013-08-05,4.35,4.35,4.32,4.35,5290,0
2013-08-06,4.35,4.35,4.2,4.29,16029,0
2013-08-07,4.15,4.33,4.12,4.32,14950,0
2013-08-08,4.33,4.34,4.33,4.34,1600,0
2013-08-09,4.25,4.29,4.25,4.25,4300,0
2013-08-12,4.32,4.33,4.29,4.29,3400,0
2013-08-13,4.27,4.75,4.27,4.33,101724,0
2013-08-14,4.45,4.5,4.25,4.34,45742,0
2013-08-15,4.35,4.35,4.25,4.25,10636,0
2013-08-16,4.3,4.3,4.16,4.18,5476,0
2013-08-19,4.15,4.2,4.01,4.2,3847,0
2013-08-20,4.16,4.32,4.12,4.31,16236,0
2013-08-21,4.15,4.31,4.12,4.27,10275,0
2013-08-22,4.3,4.3,4.19,4.2,4500,0
2013-08-23,4.16,4.19,4.16,4.17,2100,0
2013-08-26,4.25,4.25,4.18,4.21,16660,0
2013-08-27,4.19,4.2,4.16,4.19,5500,0
2013-08-28,4.16,4.21,4.11,4.15,1000,0
2013-08-29,4.12,4.12,4.11,4.11,4915,0
2013-09-03,4.11,4.11,4.11,4.11,5800,0
2013-09-04,4.23,4.33,4.2,4.25,31449,0
2013-09-05,4.25,4.25,4.05,4.07,18760,0
2013-09-06,4.25,4.33,4.24,4.3,9136,0
2013-09-09,4.3,4.3,4.2,4.29,33103,0
2013-09-10,4.15,4.5,4.15,4.47,78343,0
2013-09-11,4.5,4.5,4.41,4.48,28011,0
2013-09-12,4.3,4.5,4.27,4.48,25636,0
2013-09-13,4.44,4.49,4.39,4.47,13889,0
2013-09-16,4.47,4.5,4.35,4.37,27954,0
2013-09-17,4.41,4.47,4.4,4.46,9000,0
2013-09-18,4.46,4.47,4.31,4.31,1870,0
2013-09-19,4.39,4.6,4.39,4.59,77201,0
2013-09-20,4.55,4.7,4.12,4.12,97081,0
2013-09-23,4.16,4.7,4.16,4.35,76056,0
2013-09-24,4.36,4.59,4.36,4.57,5988,0
2013-09-25,4.6,5,4.58,4.75,141304,0
2013-09-26,4.85,5.25,4.85,5.2,103984,0
2013-09-27,5.29,5.93,5.25,5.25,123053,0
2013-09-30,5.5,5.65,5.25,5.35,84188,0
2013-10-01,5.47,5.63,5.25,5.44,73701,0
2013-10-02,5.45,5.45,5.32,5.36,35750,0
2013-10-03,5.4,5.44,5.34,5.4,29341,0
2013-10-04,5.45,5.45,5.37,5.42,18460,0
2013-10-07,5.38,5.45,5.36,5.4,6750,0
2013-10-08,5.3,5.38,5.17,5.2,38001,0
2013-10-09,5.15,5.19,5.03,5.05,18004,0
2013-10-10,5.1,5.13,5.01,5.01,15615,0
2013-10-11,5,5.11,5,5.01,6828,0
2013-10-14,5.03,5.03,4.9,4.94,11900,0
2013-10-15,4.95,5,4.9,5,5813,0
2013-10-16,5,5.24,5,5.04,20178,0
2013-10-17,5.09,5.2,5.01,5.01,17184,0
2013-10-18,5.09,5.2,5.09,5.15,5138,0
2013-10-21,5.12,5.13,5.02,5.09,10057,0
2013-10-22,5.05,5.21,5.01,5.08,19505,0
2013-10-23,5.06,5.23,5.06,5.15,12124,0
2013-10-24,5.1,5.1,5.05,5.1,13323,0
2013-10-25,5.06,5.1,5.06,5.1,7025,0
2013-10-28,5.06,5.09,5.02,5.02,3500,0
2013-10-29,5.01,5.08,5.01,5.06,7803,0
2013-10-30,5.08,5.09,5.04,5.05,4392,0
2013-10-31,5.07,5.07,4.99,4.99,18600,0
2013-11-01,5,5.02,4.97,4.99,9806,0
2013-11-04,4.98,5.02,4.98,5,9168,0
2013-11-05,4.99,5.03,4.99,5.01,4680,0
2013-11-06,5,5.06,5,5,3400,0
2013-11-07,4.99,5.05,4.98,5,9037,0
2013-11-08,4.99,5.04,4.97,4.97,8650,0
2013-11-11,4.97,5,4.97,4.97,10202,0
2013-11-12,4.96,4.99,4.83,4.96,12562,0
2013-11-13,4.95,4.98,4.95,4.95,5423,0
2013-11-14,5.15,5.35,4.96,5.35,53510,0
2013-11-15,5.35,5.45,5.33,5.4,25505,0
2013-11-18,5.35,5.35,5.1,5.19,32157,0
2013-11-19,5.11,5.17,5.02,5.05,20325,0
2013-11-20,5,5.16,4.95,5.05,75638,0
2013-11-21,5.04,5.05,4.96,5.05,17000,0
2013-11-22,5.08,5.15,5.06,5.14,31502,0
2013-11-25,5.1,5.1,5.02,5.06,48800,0
2013-11-26,5.03,5.06,5.01,5.04,27433,0
2013-11-27,5.07,5.15,5.04,5.05,14110,0
2013-11-29,5.11,5.31,5.05,5.18,12753,0
2013-12-02,5.21,5.45,5.05,5.3,33922,0
2013-12-03,5.35,5.5,5.35,5.38,36408,0
2013-12-04,5.5,5.6,5.38,5.57,30178,0
2013-12-05,5.6,5.7,5.54,5.65,17832,0
2013-12-06,5.74,6.42,5.7,6.24,87809,0
2013-12-09,6.29,6.3,5.95,6.01,25094,0
2013-12-10,6.09,6.1,6,6.09,26887,0
2013-12-11,6.09,6.1,6,6.09,17830,0
2013-12-12,6.3,6.37,6,6.33,30952,0
2013-12-13,6.3,6.37,6.25,6.33,28931,0
2013-12-16,6.35,6.68,6.33,6.56,50705,0
2013-12-17,6.45,7.48,6.37,7,178133,0
2013-12-18,7,7.34,7,7.15,40078,0
2013-12-19,7.1,7.15,6.95,7.12,38199,0
2013-12-20,7.35,7.5,7.15,7.22,31328,0
2013-12-23,7.2,7.55,7,7.52,28096,0
2013-12-24,7.55,7.74,7.46,7.74,38260,0
2013-12-26,7.74,7.74,7.5,7.67,6122,0
2013-12-27,7.61,7.61,7.35,7.4,13013,0
2013-12-30,7.34,7.47,7.29,7.35,10367,0
2013-12-31,7.27,7.51,7.2,7.3,18968,0
2014-01-02,7.21,7.45,7.21,7.21,17607,0
2014-01-03,7.21,7.42,7.04,7.2,16831,0
2014-01-06,7.2,7.42,7,7,43077,0
2014-01-07,7,7.01,6.5,6.72,30382,0
2014-01-08,6.9,6.9,6.65,6.9,9711,0
2014-01-09,6.83,6.83,6.6,6.78,12566,0
2014-01-10,7.1,7.1,6.68,6.85,6109,0
2014-01-13,7.15,7.45,6.52,7.15,40213,0
2014-01-14,7.45,7.45,7.11,7.4,44197,0
2014-01-15,7.45,7.7,7.29,7.7,36756,0
2014-01-16,7.7,8.1,7.54,8.1,57841,0
2014-01-17,8.1,9.14,8.1,8.86,128910,0
2014-01-21,9,9,8.73,8.95,84287,0
2014-01-22,8.98,9.05,8.86,8.95,62239,0
2014-01-23,9,9,8.5,8.93,75932,0
2014-01-24,8.79,8.96,8.61,8.62,15421,0
2014-01-27,8.9,8.9,7.74,8.35,61114,0
2014-01-28,8.27,8.5,8.27,8.5,56186,0
2014-01-29,8.5,8.55,8.25,8.41,49544,0
2014-01-30,8.5,8.74,8.5,8.6,44596,0
2014-01-31,8.5,8.81,8.5,8.8,21974,0
2014-02-03,8.72,8.95,8.6,8.86,74960,0
2014-02-04,8.93,8.99,8.75,8.88,27835,0
2014-02-05,8.99,8.99,8.72,8.99,74624,0
2014-02-06,8.97,9.5,8.96,9.3,66435,0
2014-02-07,9.33,9.8,9.33,9.66,225365,0
2014-02-10,9.5,9.94,8.86,9.94,75868,0
2014-02-11,9.86,10,9.81,9.9,71538,0
2014-02-12,10,10.75,10,10.57,192316,0
2014-02-13,10.75,11.5,10.45,11.5,173276,0
2014-02-14,11.5,12.49,11.49,12.49,243773,0
2014-02-18,12.5,12.5,12.01,12.45,91391,0
2014-02-19,12.44,12.49,12.01,12.35,115311,0
2014-02-20,12.4,12.4,10.27,12,367615,0
2014-02-21,11.7,11.75,10.73,11.05,98721,0
2014-02-24,10.83,12,10.5,11.95,169941,0
2014-02-25,11.95,12.37,11.52,11.88,60578,0
2014-02-26,12.03,12.03,11.24,11.76,20437,0
2014-02-27,11.74,12,11.55,11.55,55314,0
2014-02-28,11.49,11.92,11.27,11.64,22057,0
2014-03-03,11.26,11.75,9.57,11.75,104793,0
2014-03-04,11.62,12.22,11.62,12.22,58467,0
2014-03-05,12.49,12.99,12.05,12.75,136884,0
2014-03-06,12.71,13.35,12.71,13.29,110926,0
2014-03-07,13.29,13.29,12.62,12.88,114484,0
2014-03-10,12.74,13.39,12.74,12.99,61405,0
2014-03-11,12.99,13.15,12.47,12.6,63024,0
2014-03-12,12.54,12.92,12.54,12.78,18533,0
2014-03-13,12.85,12.85,11.53,12.05,114864,0
2014-03-14,11.95,12.52,11.85,12.06,54343,0
2014-03-17,12.06,12.5,10.6,10.98,122519,0
2014-03-18,11.41,12.23,11.06,11.59,119708,0
2014-03-19,11.62,11.62,10.69,10.92,97238,0
2014-03-20,10.9,11.27,10.29,10.68,99504,0
2014-03-21,10.69,10.99,9.87,9.87,140861,0
2014-03-24,9.78,10.23,8.87,9.06,230809,0
2014-03-25,8.85,9.84,8.84,9.5,91642,0
2014-03-26,9.7,9.83,9.3,9.7,37400,0
2014-03-27,9.45,10.9,9.43,10.85,120166,0
2014-03-28,11.01,11.25,10.35,10.65,77926,0
2014-03-31,10.65,11.03,10.47,10.53,48739,0
2014-04-01,10.4,10.78,9.75,10.23,71757,0
2014-04-02,9.4,9.9,9.15,9.75,64707,0
2014-04-03,9.58,9.75,9.43,9.75,30017,0
2014-04-04,9.75,9.92,9.42,9.71,25682,0
2014-04-07,9.6,9.77,9.36,9.45,17048,0
2014-04-08,9.36,9.65,9.05,9.51,47194,0
2014-04-09,9.58,9.98,9.58,9.76,20036,0
2014-04-10,10,10.94,9.87,10.79,65489,0
2014-04-11,10.5,11.1,10.29,10.56,21211,0
2014-04-14,10.8,11.11,10.41,11.1,26557,0
2014-04-15,11.1,11.1,10.55,10.6,15740,0
2014-04-16,10.48,11.1,10.4,10.95,30652,0
2014-04-17,11.1,11.95,11.02,11.79,68014,0
2014-04-21,11.89,12,11.85,11.97,38937,0
2014-04-22,12.13,12.13,11.54,11.8,33171,0
2014-04-23,11.65,12.02,11.52,12,55684,0
2014-04-24,12.01,12.09,11.5,11.72,18839,0
2014-04-25,11.75,11.95,11.2,11.45,24951,0
2014-04-28,11.48,11.87,10.78,11.46,38575,0
2014-04-29,11.43,11.5,10.87,11.17,22087,0
2014-04-30,11.12,12.1,11.12,12.1,16972,0
2014-05-01,11.65,11.99,11.53,11.75,15790,0
2014-05-02,11.71,11.99,11.68,11.86,10596,0
2014-05-05,11.71,11.73,11.1,11.39,13628,0
2014-05-06,11.2,11.39,10.8,10.8,21539,0
2014-05-07,10.79,11.02,10.43,10.89,18291,0
2014-05-08,10.8,10.8,8.11,8.65,133194,0
2014-05-09,8.65,9.15,8.15,8.62,195050,0
2014-05-12,9.21,10.05,9.05,10.05,42679,0
2014-05-13,10.1,10.1,9.25,9.5,46850,0
2014-05-14,9.25,9.69,8.8,9.27,59793,0
2014-05-15,8.79,8.96,8,8.1,85283,0
2014-05-16,7.95,8.27,7.94,8.14,36171,0
2014-05-19,8.1,8.29,7.93,8.15,72534,0
2014-05-20,8.1,8.33,7.94,8.2,150849,0
2014-05-21,8.14,8.23,7.59,7.87,90172,0
2014-05-22,8.4,9.5,8.04,9.07,1340221,0
2014-05-23,9,9.44,8.53,9.35,194170,0
2014-05-27,9.5,10,9.42,9.86,108104,0
2014-05-28,9.9,10,9.41,9.6,144909,0
2014-05-29,9.85,10.67,9.8,10.67,271711,0
2014-05-30,10.7,11.2,10.45,10.7,259440,0
2014-06-02,10.89,11.67,10.7,10.94,118302,0
2014-06-03,11.2,11.41,10.6,10.99,164921,0
2014-06-04,11.2,11.5,10.86,11.43,258137,0
2014-06-05,11.46,12,10.63,11.97,236287,0
2014-06-06,12,12.41,11.75,12.31,288977,0
2014-06-09,12.19,12.19,11.81,11.91,122604,0
2014-06-10,11.88,11.88,11.21,11.45,92000,0
2014-06-11,11.5,11.5,10.85,11.49,46430,0
2014-06-12,11.41,11.54,10.96,11.46,97069,0
2014-06-13,11.25,11.29,10.24,11.22,111993,0
2014-06-16,11.06,11.44,10.56,10.66,85937,0
2014-06-17,10.66,10.87,9.57,9.81,219704,0
2014-06-18,9.83,10.41,9.46,10.28,135151,0
2014-06-19,10.17,10.65,9.77,10.25,80018,0
2014-06-20,10.25,10.57,9.93,10.53,85504,0
2014-06-23,10.38,10.79,10.37,10.37,51397,0
2014-06-24,10.28,10.73,9.71,9.93,167689,0
2014-06-25,9.8,10.12,9.78,9.78,133369,0
2014-06-26,9.95,10.26,9.75,10.12,125599,0
2014-06-27,10.25,11.24,9.85,9.85,1186529,0
2014-06-30,9.91,10.37,9.79,10.21,177007,0
2014-07-01,10.43,10.87,9.85,10.26,134232,0
2014-07-02,10.25,10.53,10.14,10.31,102200,0
2014-07-03,10.38,10.4,10.21,10.28,22756,0
2014-07-07,10.2,10.48,10.15,10.34,62691,0
2014-07-08,10.33,10.64,10.13,10.3,71863,0
2014-07-09,10.31,10.7,10.28,10.54,35268,0
2014-07-10,10.25,10.47,10.23,10.34,27518,0
2014-07-11,10.14,10.74,10.14,10.59,65603,0
2014-07-14,10.67,11,10.53,10.85,33540,0
2014-07-15,10.93,11.36,10.67,10.9,95393,0
2014-07-16,10.91,11.06,10.65,10.84,58705,0
2014-07-17,10.71,10.97,10.57,10.72,60445,0
2014-07-18,10.65,10.99,10.55,10.94,49525,0
2014-07-21,10.9,10.92,10.51,10.77,27813,0
2014-07-22,10.89,11.28,10.77,11.2,68077,0
2014-07-23,11.2,11.2,10.78,10.92,26566,0
2014-07-24,11,11.29,10.83,11.28,74624,0
2014-07-25,11.23,11.27,10.77,10.82,50592,0
2014-07-28,10.8,11.06,10.43,10.64,38543,0
2014-07-29,10.63,10.94,10.15,10.38,56769,0
2014-07-30,10.43,10.78,10.41,10.55,27077,0
2014-07-31,10.44,10.74,9.93,10.16,65366,0
2014-08-01,10.26,10.26,9.9,9.96,38987,0
2014-08-04,9.98,10.42,9.83,10.16,50351,0
2014-08-05,10,10.74,10,10.57,110267,0
2014-08-06,10.5,11.15,10.37,11.09,81823,0
2014-08-07,10.96,11.27,10.75,10.87,64807,0
2014-08-08,10.83,11.17,10.48,11.17,120260,0
2014-08-11,11.28,11.5,10.96,11.29,80276,0
2014-08-12,11.24,11.39,10.94,11.33,32954,0
2014-08-13,11.43,11.5,11.12,11.26,89170,0
2014-08-14,11.23,11.4,11.07,11.22,25071,0
2014-08-15,11.38,11.38,10.89,10.98,38576,0
2014-08-18,11.12,11.33,10.97,11.19,24659,0
2014-08-19,11.21,11.95,11.13,11.65,78305,0
2014-08-20,11.67,12.18,11.67,12.06,123113,0
2014-08-21,11.99,12.2,11.81,12.11,76916,0
2014-08-22,12.1,12.35,11.81,12.27,93127,0
2014-08-25,12.48,12.5,12,12.26,272883,0
2014-08-26,12.25,12.31,11.98,11.99,156813,0
2014-08-27,12.06,12.18,11.78,12.12,98821,0
2014-08-28,12.04,12.1,11.78,11.95,58163,0
2014-08-29,11.92,12.3,11.8,12.24,66035,0
2014-09-02,12.21,12.98,11.94,12.56,129168,0
2014-09-03,12.67,12.7,12.03,12.5,90699,0
2014-09-04,12.52,12.75,12.38,12.62,106394,0
2014-09-05,12.53,12.68,12.46,12.59,86449,0
2014-09-08,12.66,12.7,12.26,12.49,71084,0
2014-09-09,12.51,12.51,12.03,12.27,54667,0
2014-09-10,12.23,12.39,12.12,12.32,55938,0
2014-09-11,12.32,12.6,12.27,12.54,83747,0
2014-09-12,12.47,12.5,12.19,12.39,102275,0
2014-09-15,12.35,12.4,12.09,12.26,92568,0
2014-09-16,12.26,12.75,12.2,12.66,66308,0
2014-09-17,12.7,12.91,12.53,12.82,74575,0
2014-09-18,12.8,13.12,12.76,12.93,112076,0
2014-09-19,12.95,13.08,12.74,12.81,100250,0
2014-09-22,12.67,12.7,12.43,12.6,58630,0
2014-09-23,12.58,12.67,12.25,12.53,68821,0
2014-09-24,12.48,12.63,12.36,12.56,37513,0
2014-09-25,12.46,12.51,12.02,12.12,52859,0
2014-09-26,12.12,12.3,12.07,12.17,36215,0
2014-09-29,11.99,12.28,11.67,12.22,30538,0
2014-09-30,12.25,12.25,11.8,11.91,843419,0
2014-10-01,11.84,12.09,11.75,11.83,116066,0
2014-10-02,11.91,12.28,11.75,12.24,98826,0
2014-10-03,12.44,12.45,11.87,11.93,100117,0
2014-10-06,11.99,12.17,11.9,12.1,38111,0
2014-10-07,11.98,12.2,11.89,12.08,71851,0
2014-10-08,12.09,12.19,11.82,11.89,86482,0
2014-10-09,11.73,11.82,11.35,11.45,75875,0
2014-10-10,11.29,11.5,11.25,11.33,59432,0
2014-10-13,11.35,11.86,11.33,11.85,37933,0
2014-10-14,11.88,12.1,11.84,11.96,38643,0
2014-10-15,11.7,12.02,11.25,11.92,122270,0
2014-10-16,11.67,12.1,11.65,12.07,39040,0
2014-10-17,12.17,12.17,11.57,11.75,100141,0
2014-10-20,11.97,12.03,11.61,12.03,50164,0
2014-10-21,12.13,12.6,11.91,12.6,83378,0
2014-10-22,12.68,12.74,12.19,12.34,18583,0
2014-10-23,12.54,12.54,12.04,12.37,31715,0
2014-10-24,12.43,12.45,12.22,12.33,12832,0
2014-10-27,12.23,12.42,12.04,12.28,18125,0
2014-10-28,12.47,13,12.3,12.95,48676,0
2014-10-29,13.01,13.19,12.57,12.88,55130,0
2014-10-30,12.71,13.24,12.69,13,55009,0
2014-10-31,13.3,13.5,12.88,12.98,67449,0
2014-11-03,13.04,13.04,12.75,12.91,35591,0
2014-11-04,12.92,13.5,12.63,13.39,146315,0
2014-11-05,13.55,13.8,12.61,12.82,88262,0
2014-11-06,12.74,13,12.56,12.86,70222,0
2014-11-07,12.9,13.24,12.75,12.89,33072,0
2014-11-10,12.77,13,12.46,13,86575,0
2014-11-11,12.77,13.6,12.6,12.95,268056,0
2014-11-12,13.23,13.23,12.78,13.05,59994,0
2014-11-13,13.09,13.1,12.87,13.03,57634,0
2014-11-14,13,13.1,12.61,13.07,29027,0
2014-11-17,13.1,13.1,12.67,12.74,36306,0
2014-11-18,12.83,13.08,12.66,12.97,68591,0
2014-11-19,12.92,13.69,12.7,13.53,214116,0
2014-11-20,13.59,13.95,13.14,13.5,118462,0
2014-11-21,13.78,13.95,13.55,13.66,68000,0
2014-11-24,13.56,13.95,13.53,13.84,60265,0
2014-11-25,13.75,14,13.57,13.96,85106,0
2014-11-26,14,14.2,13.89,13.98,124395,0
2014-11-28,14.15,14.15,14,14.13,65725,0
2014-12-01,14.01,14.01,13.15,13.25,128885,0
2014-12-02,13.3,13.88,13.3,13.83,76850,0
2014-12-03,13.92,14,13.51,13.58,49054,0
2014-12-04,13.6,13.8,13.17,13.61,41334,0
2014-12-05,13.1,13.34,12.71,12.75,1654092,0
2014-12-08,12.75,12.99,12.75,12.95,256931,0
2014-12-09,12.77,12.99,12.71,12.91,182020,0
2014-12-10,12.9,12.98,12.69,12.72,59459,0
2014-12-11,12.7,12.9,12.69,12.71,77524,0
2014-12-12,12.58,12.75,12.5,12.58,94260,0
2014-12-15,12.7,12.8,12.57,12.75,92532,0
2014-12-16,12.72,13.11,12.65,12.88,78242,0
2014-12-17,12.98,13.24,12.88,13.15,154840,0
2014-12-18,13.24,13.24,13.13,13.18,134741,0
2014-12-19,13.13,13.13,12.7,12.8,353380,0
2014-12-22,12.88,13.17,12.73,13.04,310334,0
2014-12-23,13.16,13.23,12.89,12.98,47223,0
2014-12-24,12.9,13.15,12.8,12.99,27890,0
2014-12-26,12.99,13.72,12.97,13.63,52873,0
2014-12-29,13.51,13.57,13.02,13.09,81292,0
2014-12-30,13.1,13.4,13.07,13.13,26264,0
2014-12-31,13.13,13.52,13.09,13.23,71353,0
2015-01-02,13.23,13.23,12.56,13.08,65439,0
2015-01-05,12.97,13.1,12.73,12.95,65702,0
2015-01-06,12.88,13.12,12.57,12.64,53468,0
2015-01-07,12.67,12.88,12.57,12.85,34563,0
2015-01-08,13.09,13.09,12.67,12.9,122213,0
2015-01-09,13.2,13.43,12.81,13.14,111896,0
2015-01-12,13.2,13.22,12.57,12.82,104950,0
2015-01-13,12.88,13.02,12.25,12.56,104912,0
2015-01-14,12.47,12.59,12.15,12.37,115364,0
2015-01-15,12.3,12.55,12.13,12.43,90925,0
2015-01-16,12.34,12.5,12.16,12.46,81119,0
2015-01-20,12.43,12.82,12.33,12.74,127347,0
2015-01-21,12.7,12.7,12.3,12.42,118743,0
2015-01-22,12.53,12.68,12.11,12.65,232719,0
2015-01-23,12.55,12.74,12.27,12.58,356458,0
2015-01-26,12.45,12.71,12.25,12.49,54437,0
2015-01-27,12.4,12.44,12.21,12.25,36383,0
2015-01-28,12.28,12.28,11.57,11.69,167185,0
2015-01-29,11.75,11.75,11.32,11.63,136014,0
2015-01-30,11.5,11.69,11.4,11.51,154073,0
2015-02-02,11.56,11.75,11.36,11.71,51998,0
2015-02-03,11.75,12.46,11.75,12.4,111162,0
2015-02-04,12.4,12.71,12.27,12.36,61046,0
2015-02-05,12.45,12.64,12.27,12.62,91550,0
2015-02-06,12.59,12.64,12.4,12.51,25515,0
2015-02-09,12.51,12.82,12.31,12.51,120654,0
2015-02-10,12.56,12.6,12.26,12.48,81788,0
2015-02-11,12.46,12.46,12.1,12.23,36431,0
2015-02-12,12.28,12.53,12.08,12.38,136841,0
2015-02-13,12.35,12.73,12.35,12.56,43766,0
2015-02-17,12.59,12.59,12.34,12.43,141426,0
2015-02-18,12.39,12.47,12.13,12.42,86707,0
2015-02-19,12.33,12.47,12.3,12.34,58541,0
2015-02-20,13,14.74,12.97,14.12,838826,0
2015-02-23,14.1,14.66,14.04,14.6,223320,0
2015-02-24,14.6,15.04,14.38,14.87,234107,0
2015-02-25,14.8,15.19,14.62,15.1,170735,0
2015-02-26,15.06,15.5,14.9,15.44,245634,0
2015-02-27,15.42,15.75,15.2,15.51,180209,0
2015-03-02,15.55,15.94,15.37,15.93,77900,0
2015-03-03,15.82,16,15.76,15.91,76900,0
2015-03-04,15.99,16.17,15.64,15.73,95600,0
2015-03-05,15.84,16.49,15.84,16.45,79500,0
2015-03-06,16.1,16.32,15.97,16.27,121600,0
2015-03-09,16.2,16.29,15.99,16.16,95100,0
2015-03-10,16,17.03,15.87,16.77,192600,0
2015-03-11,17.07,17.77,16.53,17.71,190300,0
2015-03-12,17.81,17.96,17.3,17.34,179800,0
2015-03-13,17.37,17.54,17.02,17.43,74200,0
2015-03-16,17.57,17.85,17.4,17.82,78900,0
2015-03-17,17.82,18.22,17.72,18.19,88300,0
2015-03-18,18.2,18.92,18.1,18.8,81100,0
2015-03-19,18.72,19.07,18.47,18.8,108500,0
2015-03-20,18.93,19.34,18.65,18.75,201800,0
2015-03-23,18.75,18.97,18.4,18.48,112300,0
2015-03-24,18.32,18.58,18.02,18.39,66800,0
2015-03-25,18.38,18.42,18,18.1,98100,0
2015-03-26,18.05,18.42,18.05,18.35,56400,0
2015-03-27,18.33,18.65,18.05,18.27,99400,0
2015-03-30,18.28,18.59,18.05,18.55,76600,0
2015-03-31,18.53,18.98,18.5,18.88,65100,0
2015-04-01,19.13,19.16,18.27,18.71,165300,0
2015-04-02,18.52,18.81,18.32,18.55,133100,0
2015-04-06,18.35,18.71,18.06,18.33,50700,0
2015-04-07,18.18,18.92,18.17,18.25,50409,0
2015-04-08,18.16,18.57,17.81,17.86,79700,0
2015-04-09,17.86,18.2,17.81,18.19,43955,0
2015-04-10,18.19,19,18.16,18.9,73900,0
2015-04-13,18.96,19,18.37,18.47,51700,0
2015-04-14,18.55,18.69,18.26,18.33,83700,0
2015-04-15,18.31,19.06,18,19.02,109242,0
2015-04-16,18.92,19.1,18.26,18.29,36945,0
2015-04-17,18.04,18.17,17.64,18.02,122300,0
2015-04-20,18.04,18.34,17.71,18.31,77910,0
2015-04-21,18.24,18.47,18.17,18.44,81964,0
2015-04-22,18.49,18.77,18.13,18.74,37870,0
2015-04-23,18.76,18.93,18.38,18.93,52400,0
2015-04-24,18.92,18.92,18.53,18.71,54900,0
2015-04-27,18.7,19.1,18.52,19.05,174500,0
2015-04-28,19.1,19.54,18.4,19.24,115600,0
2015-04-29,19.1,19.24,19.01,19.11,115300,0
2015-04-30,19,19.15,18.09,18.26,151000,0
2015-05-01,18.18,18.45,18.08,18.4,65800,0
2015-05-04,18.47,18.9,18.47,18.65,61400,0
2015-05-05,18.54,18.67,18.1,18.29,81700,0
2015-05-06,18.45,18.45,17.82,18.02,92827,0
2015-05-07,17.83,18.79,17.62,18.28,131056,0
2015-05-08,18.75,19.09,18.17,19.08,133800,0
2015-05-11,19.11,19.82,18.51,18.7,98200,0
2015-05-12,18.53,19.3,18.21,19.02,80030,0
2015-05-13,19.3,19.3,18.89,19.09,69200,0
2015-05-14,19.18,19.27,18.96,19.27,94400,0
2015-05-15,19.18,19.51,18.98,19.41,69183,0
2015-05-18,19.3,20,19.29,20,106388,0
2015-05-19,20,20.15,19.77,19.9,78200,0
2015-05-20,19.9,20.49,19.71,20.3,130400,0
2015-05-21,20.33,20.46,19.92,20.1,80700,0
2015-05-22,20.18,20.45,19.63,20.22,98400,0
2015-05-26,20.01,20.26,19.6,20.14,98863,0
2015-05-27,20.28,21.78,20.21,21.75,188700,0
2015-05-28,21.75,22,21.51,21.84,72069,0
2015-05-29,21.79,22.39,21.61,22.03,150200,0
2015-06-01,22.22,22.22,21.44,21.78,64000,0
2015-06-02,21.71,22.05,21.5,21.97,96454,0
2015-06-03,22.04,22.5,21.89,22.2,116000,0
2015-06-04,22.04,22.43,21.75,21.78,69500,0
2015-06-05,21.75,21.91,21.12,21.59,60300,0
2015-06-08,21.45,21.93,21.44,21.59,157900,0
2015-06-09,21.65,21.83,21.25,21.46,106314,0
2015-06-10,21.64,22.25,21.41,22.19,110833,0
2015-06-11,22.03,22.25,21.65,22.01,62554,0
2015-06-12,21.97,22.19,21.77,22.12,102200,0
2015-06-15,21.94,22.27,21.75,22.22,259400,0
2015-06-16,22.12,22.5,22.12,22.26,152400,0
2015-06-17,22.31,22.37,22.02,22.21,86200,0
2015-06-18,22.43,23.09,22.32,22.72,244700,0
2015-06-19,23.03,23.12,22.63,22.85,459200,0
2015-06-22,23.21,24.23,23.11,24,273600,0
2015-06-23,23.95,24.48,23.61,23.97,238370,0
2015-06-24,23.93,24.45,23.63,24.28,168600,0
2015-06-25,24.43,24.53,23.58,24.07,211400,0
2015-06-26,24.05,24.49,23.81,24.11,719500,0
2015-06-29,24.13,24.65,23.53,23.61,136800,0
2015-06-30,23.72,24.03,23.62,23.87,180056,0
2015-07-01,24.1,24.66,23.99,24.39,129500,0
2015-07-02,24.5,24.5,23.55,24.08,110200,0
2015-07-06,24.03,24.88,23.94,24.65,177600,0
2015-07-07,24.62,24.62,23.71,24.21,142300,0
2015-07-08,24.09,24.18,23.5,23.7,132600,0
2015-07-09,24.09,24.49,23.77,24.28,127900,0
2015-07-10,24.5,24.63,24.15,24.6,73300,0
2015-07-13,24.75,25.5,24.73,25.34,260900,0
2015-07-14,25.28,25.28,23,23.65,407860,0
2015-07-15,23.48,23.74,22.61,22.63,411505,0
2015-07-16,22.6,23.44,22.38,22.68,320500,0
2015-07-17,22.62,22.81,22.04,22.36,272700,0
2015-07-20,22.15,22.79,22.15,22.28,138900,0
2015-07-21,22.33,23.03,22.33,22.97,103300,0
2015-07-22,22.75,23.21,22.6,23.09,71700,0
2015-07-23,23.02,23.45,22.45,22.57,76300,0
2015-07-24,22.54,22.82,22.21,22.32,76900,0
2015-07-27,22.18,23.24,21.61,23.05,156600,0
2015-07-28,23.22,23.22,22.33,22.81,84200,0
2015-07-29,22.88,23.74,22.48,23.64,111300,0
2015-07-30,23.49,23.5,22.84,22.94,69200,0
2015-07-31,23.05,23.66,23.05,23.23,90600,0
2015-08-03,23.34,23.41,22.19,22.8,128043,0
2015-08-04,22.84,22.87,22.32,22.43,70700,0
2015-08-05,22.53,22.97,22.38,22.45,129600,0
2015-08-06,22.68,25.37,22.68,24.07,333465,0
2015-08-07,23.9,24.7,23.9,24.22,210900,0
2015-08-10,24.4,25,24.36,24.98,193800,0
2015-08-11,24.81,25.03,23.56,23.9,104387,0
2015-08-12,23.75,23.96,23.06,23.7,90000,0
2015-08-13,23.62,24.04,23.43,23.45,271200,0
2015-08-14,23.44,24.65,23.07,24.62,703000,0
2015-08-17,24.48,25.64,24.48,25.62,220700,0
2015-08-18,25.48,25.66,24.66,24.78,87600,0
2015-08-19,24.62,24.69,24.08,24.26,80100,0
2015-08-20,24.04,24.04,22.99,23.01,105200,0
2015-08-21,22.59,22.9,21.57,21.77,387000,0
2015-08-24,20.61,22.24,14,21.69,364398,0
2015-08-25,22.29,22.29,21.59,21.78,200800,0
2015-08-26,22.22,22.34,21.29,22.26,149200,0
2015-08-27,22.4,22.4,20.69,21.02,632900,0
2015-08-28,20.85,22.71,20.6,22.11,200600,0
2015-08-31,22.05,22.08,21.57,21.99,169900,0
2015-09-01,21.6,22.19,21.09,21.31,121400,0
2015-09-02,21.56,22.24,21.04,22.18,113100,0
2015-09-03,22.43,22.52,21.91,22.09,76200,0
2015-09-04,21.85,22.51,21.4,21.51,146800,0
2015-09-08,21.93,22.92,21.84,22.54,172700,0
2015-09-09,22.88,23.26,22.5,22.76,182700,0
2015-09-10,22.62,23.37,22.62,23.05,233917,0
2015-09-11,22.93,23.25,22.53,23.23,176200,0
2015-09-14,23.28,23.28,21.97,22.5,151400,0
2015-09-15,22.97,24.38,22.97,23.65,327600,0
2015-09-16,24.31,24.88,23.61,24.8,273100,0
2015-09-17,24.84,26.64,24.72,25.76,332216,0
2015-09-18,25.52,26.47,25.25,26.05,767200,0
2015-09-21,26.25,26.47,25.2,25.54,116700,0
2015-09-22,25.14,25.24,24.38,24.51,151100,0
2015-09-23,24.65,24.85,23.92,24.37,172800,0
2015-09-24,24.09,24.42,23.94,24.28,107217,0
2015-09-25,24.56,24.56,23.36,23.38,123600,0
2015-09-28,23.28,23.34,22.57,22.95,122944,0
2015-09-29,22.95,23.37,22.4,22.66,119800,0
2015-09-30,23.01,23.53,22.31,23.26,322900,0
2015-10-01,23.17,23.52,21.92,22.4,155200,0
2015-10-02,22.22,22.76,21.57,22.73,159300,0
2015-10-05,22.84,24.06,22.84,23.61,192429,0
2015-10-06,23.65,24.07,22.59,22.85,136100,0
2015-10-07,22.88,23.5,22.58,23.2,111100,0
2015-10-08,23.17,23.57,22.84,23.5,238500,0
2015-10-09,23.62,24.08,23.22,23.55,244500,0
2015-10-12,23.96,25.13,23.71,24,316649,0
2015-10-13,23.89,23.95,22.52,22.82,437300,0
2015-10-14,22.99,23.22,21.57,21.92,249800,0
2015-10-15,21.98,21.98,20.63,21.35,461700,0
2015-10-16,21.5,21.57,20.69,20.8,290700,0
2015-10-19,20.58,21.08,20.27,20.64,205700,0
2015-10-20,20.69,20.95,19.51,19.61,185986,0
2015-10-21,19.72,19.74,18.78,19.2,199900,0
2015-10-22,19.46,20.09,19,19.41,188000,0
2015-10-23,19.67,20.02,19.13,19.63,149500,0
2015-10-26,19.61,19.69,19.19,19.22,152900,0
2015-10-27,19.08,19.15,18.41,18.5,356400,0
2015-10-28,18.6,19.67,18.6,19.47,204300,0
2015-10-29,19.47,19.79,18.59,18.71,133800,0
2015-10-30,18.67,18.72,18.24,18.72,226900,0
2015-11-02,18.79,19.11,18.72,18.99,133914,0
2015-11-03,18.89,19.35,18.67,19.05,253900,0
2015-11-04,19.34,19.53,18.69,19.21,269847,0
2015-11-05,19.3,20.84,18.5,18.8,343000,0
2015-11-06,18.94,20.25,18.78,20,295900,0
2015-11-09,20,20.14,19.2,19.25,179128,0
2015-11-10,19.27,19.86,19.2,19.64,196200,0
2015-11-11,19.76,19.98,19.54,19.9,211200,0
2015-11-12,19.89,21.43,19.7,21.37,705600,0
2015-11-13,21.17,21.44,20.31,20.45,300700,0
2015-11-16,20.68,20.74,19.69,19.81,167400,0
2015-11-17,19.85,20.41,19.85,20.07,185400,0
2015-11-18,20.17,20.53,19.94,20.24,185600,0
2015-11-19,20.16,20.33,20.03,20.11,91200,0
2015-11-20,20.28,21,20.18,20.76,209900,0
2015-11-23,20.68,21.22,20.59,21.04,291400,0
2015-11-24,20.88,21.33,20.88,21.06,189300,0
2015-11-25,21.11,21.22,20.87,21.08,92200,0
2015-11-27,21.16,21.21,20.67,20.72,39100,0
2015-11-30,20.74,21.25,20.53,21.19,316800,0
2015-12-01,21.29,21.42,20.64,20.89,122378,0
2015-12-02,20.81,21.27,20.73,20.87,143584,0
2015-12-03,20.87,21.07,20.49,20.72,154871,0
2015-12-04,20.72,21.16,20.62,20.95,199800,0
2015-12-07,21,21.17,20.4,20.64,230600,0
2015-12-08,20.42,20.57,19.67,19.74,165656,0
2015-12-09,19.72,19.94,18.2,18.35,180500,0
2015-12-10,18.33,18.66,18.07,18.37,126400,0
2015-12-11,17.99,18.26,16.79,17,412500,0
2015-12-14,16.79,17.09,15.87,16.12,417173,0
2015-12-15,16.24,17.03,16.24,16.84,170500,0
2015-12-16,16.97,17.61,16.97,17.52,132900,0
2015-12-17,17.5,17.75,17.05,17.13,179100,0
2015-12-18,17.08,17.64,17.08,17.4,270100,0
2015-12-21,17.55,17.7,17.34,17.62,121800,0
2015-12-22,17.75,18.8,17.47,18.77,373344,0
2015-12-23,18.95,18.95,18.37,18.91,155700,0
2015-12-24,18.73,18.77,18.29,18.53,176569,0
2015-12-28,18.45,18.76,17.75,17.89,127663,0
2015-12-29,17.94,18.11,17.22,17.4,157992,0
2015-12-30,17.43,17.48,17,17.12,118255,0
2015-12-31,17.01,17.34,16.76,17.06,349613,0
2016-01-04,16.55,17.09,16.15,17.02,292399,0
2016-01-05,17.03,17.07,16.41,16.53,195015,0
2016-01-06,16.24,16.89,16.06,16.75,174845,0
2016-01-07,16.76,17.38,16.34,16.5,210213,0
2016-01-08,16.51,17.02,16.28,16.5,225690,0
2016-01-11,16.54,16.59,16.1,16.49,136968,0
2016-01-12,16.61,16.75,15.89,16.03,137536,0
2016-01-13,16.15,16.35,15.52,15.8,189571,0
2016-01-14,15.86,16.73,15.67,16.37,270135,0
2016-01-15,15.9,16.11,14.89,15.33,310288,0
2016-01-19,15.46,15.51,13.84,14.13,403700,0
2016-01-20,15.14,15.2,14.14,14.92,427550,0
2016-01-21,15.06,15.39,14.59,14.69,228288,0
2016-01-22,14.95,15.15,14.81,15.06,156490,0
2016-01-25,15.06,15.2,14.29,14.34,174363,0
2016-01-26,14.33,14.93,14.21,14.58,137314,0
2016-01-27,14.56,14.56,14.05,14.17,151967,0
2016-01-28,14.24,14.62,13.94,14.3,210683,0
2016-01-29,14.35,15.01,14.34,14.89,361768,0
2016-02-01,14.87,14.87,14.17,14.5,439459,0
2016-02-02,14.29,14.5,13.4901,13.86,388606,0
2016-02-03,13.92,14.01,13.42,13.57,409109,0
2016-02-04,13.62,13.9,13.49,13.65,278659,0
2016-02-05,13.45,13.76,12.55,12.7,407313,0
2016-02-08,12.5,13.05,12.31,12.95,276326,0
2016-02-09,12.73,13.86,12.73,13.57,311856,0
2016-02-10,13.75,14.06,13.08,13.12,288125,0
2016-02-11,12.93,13.7,12.87,13.64,194530,0
2016-02-12,13.88,13.97,13.16,13.49,149605,0
2016-02-16,13.69,13.8,13.22,13.4,197677,0
2016-02-17,13.74,13.88,13.52,13.62,124317,0
2016-02-18,14.1,14.69,14.1,14.53,235096,0
2016-02-19,14.5,14.71,14.28,14.34,157965,0
2016-02-22,14.44,14.695,14.16,14.66,141905,0
2016-02-23,14.52,14.54,14.01,14.18,199026,0
2016-02-24,14.05,14.69,13.925,14.6,214909,0
2016-02-25,14.56,14.6,14.2,14.32,179370,0
2016-02-26,14.48,15.03,14.27,14.79,279523,0
2016-02-29,14.86,15.42,14.76,14.78,232354,0
2016-03-01,14.98,15.7,14.87,15.6,221853,0
2016-03-02,15.53,15.81,15.18,15.72,251992,0
2016-03-03,16.42,18.2,16.34,17.68,596160,0
2016-03-04,17.69,18.7,17.26,18.22,327702,0
2016-03-07,18.13,18.18,17.48,18.1,239255,0
2016-03-08,18.02,18.14,17.28,17.37,247311,0
2016-03-09,17.41,17.71,16.8,16.86,260158,0
2016-03-10,17,17.1899,15.82,15.84,229138,0
2016-03-11,15.98,16.22,15.82,16.12,284549,0
2016-03-14,16.09,16.14,15.57,15.75,166476,0
2016-03-15,15.68,15.87,15.26,15.49,202898,0
2016-03-16,15.29,15.6299,15.18,15.53,129158,0
2016-03-17,15.51,15.6,15.346,15.41,192673,0
2016-03-18,15.55,15.8,15.27,15.47,313002,0
2016-03-21,15.48,15.69,15.27,15.53,144748,0
2016-03-22,15.5,15.82,15.305,15.76,109996,0
2016-03-23,15.69,15.81,15.27,15.28,284413,0
2016-03-24,15.12,15.74,14.87,15.48,155735,0
2016-03-28,15.58,15.79,15.31,15.65,127421,0
2016-03-29,15.57,16.67,15.57,16.67,277757,0
2016-03-30,16.72,17.02,16.56,16.84,244534,0
2016-03-31,16.91,16.93,16.475,16.54,212194,0
2016-04-01,16.39,17,16.26,16.47,133515,0
2016-04-04,16.44,16.62,16.3,16.39,162459,0
2016-04-05,16.29,16.34,15.7,15.76,114956,0
2016-04-06,15.73,15.96,15.55,15.9,130025,0
2016-04-07,15.72,15.88,15.09,15.19,112519,0
2016-04-08,15.37,15.59,15.12,15.44,146850,0
2016-04-11,15.5,15.6,15.11,15.28,121024,0
2016-04-12,15.29,15.6,15.11,15.41,71263,0
2016-04-13,15.54,16.05,15.38,15.89,114917,0
2016-04-14,15.87,16.16,15.77,16.02,58468,0
2016-04-15,16.03,16.25,15.86,16.04,72738,0
2016-04-18,15.89,16.33,15.72,16,155154,0
2016-04-19,16.08,16.47,15.65,15.91,143070,0
2016-04-20,15.98,16.31,15.74,16.3,75388,0
2016-04-21,16.35,16.455,16.02,16.22,87693,0
2016-04-22,16.21,16.33,15.79,16.13,187146,0
2016-04-25,16.05,16.05,15.7,15.77,84574,0
2016-04-26,15.86,16.2,15.36,16.06,131442,0
2016-04-27,16.01,16.27,15.72,15.99,146549,0
2016-04-28,15.87,16.47,15.86,16.26,472050,0
2016-04-29,16.26,16.26,15.52,15.98,160391,0
2016-05-02,16.04,16.12,15.71,15.98,148223,0
2016-05-03,15.8,15.89,15.25,15.34,124444,0
2016-05-04,15.24,15.64,15.11,15.5,178690,0
2016-05-05,15.65,16.32,15.16,15.21,346259,0
2016-05-06,15.27,15.5,14.96,15.46,308023,0
2016-05-09,15.5,16.4,15.38,16.11,137281,0
2016-05-10,16.16,17.28,16.13,16.8,243854,0
2016-05-11,16.81,17.05,16.63,16.84,182921,0
2016-05-12,16.83,16.88,16.22,16.51,138619,0
2016-05-13,16.24,16.8,16.24,16.71,156595,0
2016-05-16,16.81,17.2,16.6,16.92,151020,0
2016-05-17,16.84,17.1,16.21,16.27,153518,0
2016-05-18,16.22,16.54,16.03,16.2,133318,0
2016-05-19,16.15,16.27,15.89,16.21,180004,0
2016-05-20,16.24,16.89,16.2,16.7,79176,0
2016-05-23,16.67,17.24,16.53,17.02,133810,0
2016-05-24,17.08,17.55,16.76,17.47,123567,0
2016-05-25,17.48,17.89,17.33,17.79,207968,0
2016-05-26,17.77,18.67,17.65,18.49,332052,0
2016-05-27,18.48,18.59,18.21,18.55,99640,0
2016-05-31,18.6,18.8799,18.26,18.74,213199,0
2016-06-01,18.71,18.71,17.69,18.06,247826,0
2016-06-02,18.14,18.73,18.03,18.59,176583,0
2016-06-03,18.58,18.58,18.15,18.22,80252,0
2016-06-06,18.17,18.65,18.06,18.4,134271,0
2016-06-07,18.46,18.66,18.19,18.44,156621,0
2016-06-08,18.43,18.55,18.18,18.32,109631,0
2016-06-09,18.2,18.26,17.934,18.24,108900,0
2016-06-10,18.08,18.47,17.835,17.97,172270,0
2016-06-13,18,18.08,17.51,17.63,108951,0
2016-06-14,17.52,17.99,17.47,17.63,138134,0
2016-06-15,17.81,17.86,17.42,17.45,130326,0
2016-06-16,17.36,17.97,16.6,17.95,1804882,0
2016-06-17,18,18.44,17.5901,18.28,610349,0
2016-06-20,18.56,18.62,18.31,18.35,141163,0
2016-06-21,18.39,18.41,17.68,17.84,87821,0
2016-06-22,17.93,18.23,17.63,17.65,100293,0
2016-06-23,17.8,18.09,17.74,18.05,127986,0
2016-06-24,16.88,17.34,16.8475,17.02,415426,0
2016-06-27,16.76,16.79,16.4,16.42,163981,0
2016-06-28,16.7,17.11,16.7,16.86,214409,0
2016-06-29,17.14,17.95,16.93,17.95,179132,0
2016-06-30,18.04,18.5,17.8,18.48,626112,0
2016-07-01,18.49,18.68,17.91,18,107902,0
2016-07-05,18.08,18.15,17.55,17.98,123708,0
2016-07-06,17.8,18.49,17.75,18.31,140953,0
2016-07-07,18.25,19.23,18.25,19.22,251981,0
2016-07-08,19.45,19.98,19.31,19.92,273493,0
2016-07-11,19.9,20,19.65,19.87,176901,0
2016-07-12,19.97,20.352,19.84,20.08,229091,0
2016-07-13,20.22,20.48,20,20.21,113359,0
2016-07-14,20.45,20.45,20.05,20.07,48558,0
2016-07-15,20.19,20.22,19.9,20.19,98140,0
2016-07-18,20.15,20.31,19.96,20.3,91352,0
2016-07-19,20.35,20.54,19.97,20.49,229031,0
2016-07-20,20.63,20.74,20.48,20.72,98371,0
2016-07-21,20.75,20.98,20.63,20.75,253473,0
2016-07-22,20.74,21.01,20.65,20.99,161508,0
2016-07-25,21,21.34,20.93,21.07,103049,0
2016-07-26,21.1,21.37,21.1,21.36,209039,0
2016-07-27,21.36,21.49,20.76,20.78,131500,0
2016-07-28,20.62,20.88,20.5,20.52,122884,0
2016-07-29,20.43,20.71,20.34,20.53,102306,0
2016-08-01,20.48,20.48,19.76,20.42,206569,0
2016-08-02,20.4,20.64,20.29,20.44,160680,0
2016-08-03,20.39,20.66,19.86,20.48,232411,0
2016-08-04,20.95,21.5,20.62,20.77,239355,0
2016-08-05,20.77,21.33,20.53,21,276381,0
2016-08-08,21,21.14,20.72,20.97,166292,0
2016-08-09,20.94,21.15,20.91,21.02,199198,0
2016-08-10,20.99,21.11,20.91,20.97,149805,0
2016-08-11,21.1,21.18,20.82,20.97,102809,0
2016-08-12,20.96,21.11,20.81,20.82,84511,0
2016-08-15,20.89,21.19,20.76,21,88758,0
2016-08-16,20.99,21.04,20.25,20.49,169333,0
2016-08-17,20.42,20.42,19.89,19.89,105698,0
2016-08-18,19.86,20.22,19.86,20.15,118490,0
2016-08-19,20.09,20.81,19.95,20.57,145751,0
2016-08-22,20.57,20.91,20.38,20.78,236632,0
2016-08-23,20.93,21.275,20.79,21.26,193104,0
2016-08-24,21.28,21.99,21.28,21.4,318947,0
2016-08-25,21.33,21.67,20.82,20.97,184903,0
2016-08-26,20.96,21.21,20.66,20.69,120395,0
2016-08-29,20.65,21.01,20.65,20.93,110013,0
2016-08-30,20.99,21.12,20.73,21.04,102911,0
2016-08-31,20.96,21.285,20.7,21.23,163192,0
2016-09-01,21.22,21.22,20.18,20.91,190645,0
2016-09-02,21.02,21.475,21.02,21.38,102076,0
2016-09-06,21.43,22.07,21.21,21.99,350501,0
2016-09-07,22.06,23.1,22.06,22.73,344783,0
2016-09-08,22.76,22.76,21.99,22.35,78959,0
2016-09-09,22.17,22.27,21.69,21.69,124683,0
2016-09-12,21.54,21.935,21.52,21.93,66580,0
2016-09-13,21.78,21.8,21.02,21.26,105887,0
2016-09-14,21.32,21.53,20.9,21.36,77699,0
2016-09-15,21.38,21.56,21.17,21.39,92140,0
2016-09-16,21.4,21.57,21.15,21.5,112679,0
2016-09-19,21.66,22.26,21.49,22.03,125426,0
2016-09-20,22.14,22.9199,22.11,22.59,239725,0
2016-09-21,22.6,23.06,22.28,23.03,201176,0
2016-09-22,23.17,24.01,22.91,23.96,204507,0
2016-09-23,24.03,24.15,23.52,23.7,89319,0
2016-09-26,23.48,23.825,23.39,23.39,66358,0
2016-09-27,23.45,24.15,23.45,23.7,201036,0
2016-09-28,23.7,24.2,23.47,23.62,134223,0
2016-09-29,23.61,23.688,23.115,23.21,104606,0
2016-09-30,23.33,23.69,23.165,23.53,210234,0
2016-10-03,23.38,23.573,23.019,23.34,106387,0
2016-10-04,23.31,23.63,23.05,23.35,98936,0
2016-10-05,23.5,23.97,23.5,23.88,84571,0
2016-10-06,23.76,24.22,23.66,23.99,132905,0
2016-10-07,24.06,24.13,23.74,23.94,173845,0
2016-10-10,24.06,24.31,23.9,23.95,79167,0
2016-10-11,23.79,24,22.91,23.03,124016,0
2016-10-12,23.05,23.23,22.691,23.08,49340,0
2016-10-13,22.87,23.19,22.8,22.95,65464,0
2016-10-14,23.05,23.2525,22.59,22.79,54240,0
2016-10-17,22.75,22.95,22.6,22.8,79257,0
2016-10-18,23.05,23.4,22.8501,23.2,79496,0
2016-10-19,23.35,23.7,23.15,23.35,88987,0
2016-10-20,23.4,23.55,23.25,23.45,70138,0
2016-10-21,23.25,23.5,23.1,23.3,56650,0
2016-10-24,23.6,23.75,23.0355,23.45,121785,0
2016-10-25,23.4,23.6,22.95,23.05,73252,0
2016-10-26,22.95,23.15,22.55,22.75,101869,0
2016-10-27,22.95,23,22.35,22.55,96511,0
2016-10-28,22.45,22.8,22.25,22.5,67688,0
2016-10-31,22.75,22.8,22.15,22.5,180949,0
2016-11-01,22.45,22.45,21.25,21.6,110180,0
2016-11-02,21.75,22.05,20.8,20.9,101942,0
2016-11-03,20.9,21.6,20.9,21,71630,0
2016-11-04,21.1,21.8,21.1,21.35,73242,0
2016-11-07,21.95,21.95,21.35,21.4,90833,0
2016-11-08,21.45,21.6,21,21.2,69981,0
2016-11-09,24,24.85,22.6,23.5,300979,0
2016-11-10,24.2,24.25,22.75,23,260403,0
2016-11-11,22.75,23.2,22.7,23,349274,0
2016-11-14,23.25,23.5,22.7,23,172114,0
2016-11-15,23,23.35,22.7,23.25,100500,0
2016-11-16,23.35,23.65,23.25,23.6,115905,0
2016-11-17,23.65,25.1249,23.6,24.5,234128,0
2016-11-18,24.7,24.95,24.45,24.5,126581,0
2016-11-21,24.6,24.85,24.2,24.35,111978,0
2016-11-22,24.45,25,24.3,24.9,223574,0
2016-11-23,24.85,25.4,24.8,25.3,117388,0
2016-11-25,25.25,25.65,25.25,25.5,42659,0
2016-11-28,25.5,25.85,25.2,25.8,260007,0
2016-11-29,25.75,26,25.35,25.8,86067,0
2016-11-30,25.9,26,25.05,25.4,91685,0
2016-12-01,25.4,25.4,24.65,24.9,183239,0
2016-12-02,24.85,25.3,24.75,24.75,79584,0
2016-12-05,24.8,25.35,24.8,25.35,70434,0
2016-12-06,25.5,26,25.2,25.7,74733,0
2016-12-07,25.7,27.5,25.65,27.5,259751,0
2016-12-08,27.5,27.6,27.1,27.4,136057,0
2016-12-09,27.45,27.55,26.6,26.85,145254,0
2016-12-12,26.7,27.15,26.3,26.35,120819,0
2016-12-13,26.95,27.1,26.75,26.8,127210,0
2016-12-14,26.7,26.95,26.55,26.7,109743,0
2016-12-15,26.85,27.6,26.7,27.25,299900,0
2016-12-16,27.4,27.5,27,27.2,282368,0
2016-12-19,28.5,28.85,28,28.7,375603,0
2016-12-20,28.75,29.75,28.4,28.65,274215,0
2016-12-21,28.6,28.95,27.6,28.75,210050,0
2016-12-22,28.75,28.85,28,28.4,82944,0
2016-12-23,28.15,28.5,27.6271,27.9,121109,0
2016-12-27,27.75,28.75,27.75,28.7,69092,0
2016-12-28,28.65,28.65,27.9,27.95,97713,0
2016-12-29,28.1,28.5,28.1,28.3,86836,0
2016-12-30,28.5,28.9,28.05,28.75,123095,0
2017-01-03,29,29.125,27.55,27.75,196492,0
2017-01-04,27.95,28.5,27.9,28.1,156650,0
2017-01-05,27.95,28.65,27.95,28.25,91931,0
2017-01-06,28.2,28.2,27.6,27.8,101349,0
2017-01-09,27.9,28.05,27.3,27.6,202252,0
2017-01-10,27.8,29.45,27.8,29.15,521754,0
2017-01-11,29.2,29.7,28.85,29.6,321367,0
2017-01-12,29.5,29.5,28,28.45,123816,0
2017-01-13,28.55,29.1,28.45,28.55,120694,0
2017-01-17,28.5,28.5,27.9,28.05,100371,0
2017-01-18,28.05,28.8,27.9,28.75,146292,0
2017-01-19,28.75,28.85,28.175,28.4,120363,0
2017-01-20,28.45,29.2,28.45,28.85,242734,0
2017-01-23,28.8,29.05,28.7,28.8,135258,0
2017-01-24,28.9,29.25,28.5,28.95,219604,0
2017-01-25,29.15,29.4,28.95,29.25,83723,0
2017-01-26,29.25,29.45,28.95,29.3,83799,0
2017-01-27,29.3,29.4,28.75,29.35,71731,0
2017-01-30,29.15,29.15,28.35,28.5,86062,0
2017-01-31,28.45,28.5,28.2,28.25,94905,0
2017-02-01,28.35,28.35,27.2,27.9,233241,0
2017-02-02,27.75,27.945,27.25,27.4,72741,0
2017-02-03,27.55,28.2,27.55,28.15,107063,0
2017-02-06,28.2,28.2,27.375,27.5,65690,0
2017-02-07,27.5,27.75,27.25,27.65,77746,0
2017-02-08,27.75,27.95,27.25,27.65,136136,0
2017-02-09,27.95,28.5,27.85,28.35,81894,0
2017-02-10,28.35,28.4,27.9,28.15,94914,0
2017-02-13,28.35,28.8,28.05,28.6,160017,0
2017-02-14,28.5,28.75,28.25,28.75,100741,0
2017-02-15,28.6,29.15,28.45,28.8,145867,0
2017-02-16,28.85,29.55,28.85,29.05,116640,0
2017-02-17,29.1,29.25,28.7,29,108541,0
2017-02-21,29.05,29.126,28.15,28.5,110795,0
2017-02-22,28.45,28.95,28.2,28.8,119510,0
2017-02-23,28.9,28.9,28,28.45,109392,0
2017-02-24,28.3,28.65,28,28,60814,0
2017-02-27,28,28.9,27.85,28.9,119516,0
2017-02-28,28.8,28.8,27.7,27.9,148848,0
2017-03-01,28.2,28.5,27.65,28.2,173998,0
2017-03-02,27.9,28.15,27.475,27.55,141539,0
2017-03-03,27.5,27.85,26.8,27,243066,0
2017-03-06,26.75,26.95,26.2,26.35,88857,0
2017-03-07,26.3,27.8,26.25,26.9,573352,0
2017-03-08,26.3,27.05,24.6,25.5,700282,0
2017-03-09,25.95,26,23.1,23.5,829675,0
2017-03-10,23.75,24.225,23.5,24,487858,0
2017-03-13,23.9,24.7,23.8,24.6,254877,0
2017-03-14,24.5,24.65,23.5,23.55,308274,0
2017-03-15,23.85,25.1,23.75,24.9,266061,0
2017-03-16,25.1,25.6,24.7,25.25,172867,0
2017-03-17,25.3,25.5,25.1,25.35,308975,0
2017-03-20,25.25,25.55,24.95,25.2,214170,0
2017-03-21,25.35,25.4,24.05,24.15,396864,0
2017-03-22,24.1,24.35,23.45,23.55,274896,0
2017-03-23,23.5,23.8,23.1,23.25,268323,0
2017-03-24,23.1,23.7,23.1,23.65,157213,0
2017-03-27,23.1,23.65,23.1,23.5,148578,0
2017-03-28,23.45,23.7,22.95,23.65,208473,0
2017-03-29,23.6,23.906,23.25,23.7,282351,0
2017-03-30,23.75,24.45,23.75,24.45,251623,0
2017-03-31,24.45,24.475,23.55,24.35,272767,0
2017-04-03,24.45,24.45,23.55,23.55,303388,0
2017-04-04,23.4,24.1,23.35,23.95,222300,0
2017-04-05,24.15,24.4,23.5,23.65,241408,0
2017-04-06,23.6,24.8,23.1,24.75,295291,0
2017-04-07,24.75,25.25,24.6,25.15,353948,0
2017-04-10,25.25,26.525,24.95,25.65,378294,0
2017-04-11,25.55,25.85,25.35,25.6,283569,0
2017-04-12,25.5,25.7,25.2,25.35,242324,0
2017-04-13,25.25,25.8,25.25,25.5,237433,0
2017-04-17,25.65,26.25,25.45,26.25,197361,0
2017-04-18,26.05,26.55,26.05,26.35,191268,0
2017-04-19,26.5,27.35,26.475,27.15,298102,0
2017-04-20,27.4,27.95,27.2,27.6,220826,0
2017-04-21,27.45,28.3,27.1,28.15,331662,0
2017-04-24,28.65,28.8,27.95,28.05,352602,0
2017-04-25,28.3,29,28.1,28.75,678070,0
2017-04-26,28.7,28.85,28.25,28.35,281845,0
2017-04-27,28.5,28.55,27.75,27.85,176793,0
2017-04-28,27.8,27.95,27.3,27.5,243272,0
2017-05-01,27.6,28.3,27.6,28,225265,0
2017-05-02,27.95,28.8,27.9,28.45,212611,0
2017-05-03,28.2,28.375,27.65,28.3,242202,0
2017-05-04,28.2,28.925,26.8,28.5,359487,0
2017-05-05,29,29.25,28.55,28.7,267849,0
2017-05-08,28.6,29.15,28.45,28.85,172746,0
2017-05-09,28.8,29.35,28.6,29.1,210072,0
2017-05-10,29.1,30.25,29,30.15,317658,0
2017-05-11,30,30.5,29.7,29.75,203681,0
2017-05-12,29.45,29.8,29.366,29.55,151222,0
2017-05-15,29.55,30,29.55,29.85,124101,0
2017-05-16,29.85,30.05,29.35,29.8,125261,0
2017-05-17,29.2,29.7,29.1,29.1,165954,0
2017-05-18,28.95,29.35,28.75,28.8,163144,0
2017-05-19,28.95,29.55,28.85,28.95,258670,0
2017-05-22,29.1,29.25,28.7,29.05,218002,0
2017-05-23,29.05,29.2,28.475,28.85,237900,0
2017-05-24,28.95,29.1,28.5,29,158269,0
2017-05-25,29.1,31.8,29,31.8,940560,0
2017-05-26,31.8,31.85,31,31.5,247609,0
2017-05-30,31.45,32.15,31.3,31.95,169144,0
2017-05-31,32,32.3,31.85,32.25,240145,0
2017-06-01,32.2,33.65,32.17,33.55,356677,0
2017-06-02,33.55,33.95,33,33.05,199753,0
2017-06-05,33.05,33.1,32.2,32.25,314849,0
2017-06-06,32.1,33,31.95,32.2,304946,0
2017-06-07,32.2,32.6,31.9,32.5,216593,0
2017-06-08,32.6,33.2,32.5,33.1,187189,0
2017-06-09,33.25,33.3,32.5,32.55,295733,0
2017-06-12,32.55,32.6,31.9,32.35,143083,0
2017-06-13,32.35,32.5666,32.15,32.25,169347,0
2017-06-14,32.3,32.5,32.05,32.3,247887,0
2017-06-15,31.95,32.4,31.9,32.4,141612,0
2017-06-16,32.1,33.05,32.1,32.8,314494,0
2017-06-19,33,33.25,32.35,32.55,162876,0
2017-06-20,32.5,32.65,32.25,32.35,109264,0
2017-06-21,32.4,32.625,32.05,32.5,218923,0
2017-06-22,32.5,32.9,32.4,32.55,109865,0
2017-06-23,32.6,32.75,32.2,32.55,538848,0
2017-06-26,32.75,34.2,32.75,33.9,240307,0
2017-06-27,33.85,33.85,32.75,32.8,190762,0
2017-06-28,33.175,33.4,32.575,32.7,309573,0
2017-06-29,32.7,33.1,31.35,32.15,295942,0
2017-06-30,32.2,32.4,31.45,31.65,285566,0
2017-07-03,31.8,31.8,30.65,31.2,112070,0
2017-07-05,31.05,31.35,30.7,31.2,165405,0
2017-07-06,31,31.25,30.65,30.7,170279,0
2017-07-07,30.8,31.5,30.65,31.25,119633,0
2017-07-10,31.15,31.45,30.35,30.45,517125,0
2017-07-11,30.5,31,30.4,30.75,655907,0
2017-07-12,31,31.225,30.35,30.5,305111,0
2017-07-13,30.5,30.7,30.3,30.65,172589,0
2017-07-14,30.6,30.8,30.25,30.4,165848,0
2017-07-17,30.35,30.75,30.05,30.4,149204,0
2017-07-18,30.2,30.7,29.75,30.5,222384,0
2017-07-19,30.55,30.9,29.95,30.2,286234,0
2017-07-20,30.25,30.4,29.95,30.05,184187,0
2017-07-21,30.25,30.25,29.85,30.05,320524,0
2017-07-24,30.1,30.3,29.9,30.25,140628,0
2017-07-25,30.4,30.95,30.15,30.9,222641,0
2017-07-26,31,31.5,30.85,31.25,135999,0
2017-07-27,31.3,31.4,30.1,30.75,244353,0
2017-07-28,30.65,31.15,30.45,31.05,176585,0
2017-07-31,31.05,31.05,30.35,30.55,210367,0
2017-08-01,30.75,30.75,30.1,30.35,137384,0
2017-08-02,30.35,30.35,29.425,29.9,236516,0
2017-08-03,30,31.6,29.6,30.95,300028,0
2017-08-04,31.2,32.6,31.1,31.95,228690,0
2017-08-07,32,32.4,31.1,31.8,355496,0
2017-08-08,31.7,31.785,31,31.15,180533,0
2017-08-09,31,31.05,30.4,30.5,137233,0
2017-08-10,30.35,30.5,29.35,29.4,268060,0
2017-08-11,29.05,29.9,28.9,29.45,270502,0
2017-08-14,29.8,29.95,29.35,29.65,257543,0
2017-08-15,29.75,29.75,29,29.55,144031,0
2017-08-16,29.55,29.825,29.35,29.75,216281,0
2017-08-17,29.7,29.75,29.1,29.3,266335,0
2017-08-18,29.3,29.75,29.1,29.75,277805,0
2017-08-21,29.65,29.75,28.7,29.2,298376,0
2017-08-22,29.2,29.2,28.3,28.9,331013,0
2017-08-23,28.85,28.9,28.31,28.4,185520,0
2017-08-24,28.7,29.15,28.45,28.9,130931,0
2017-08-25,29.05,29.15,28.45,28.8,153793,0
2017-08-28,28.85,29.15,28.65,29.15,133537,0
2017-08-29,28.95,29.65,28.8,29.45,305408,0
2017-08-30,29.6,30.3,29.45,30.3,195804,0
2017-08-31,30.4,31.85,30,31.75,510683,0
2017-09-01,31.7,31.7,31,31.6,306748,0
2017-09-05,31.55,31.8,31.15,31.55,184251,0
2017-09-06,31.6,31.649,30.65,30.8,240265,0
2017-09-07,30.95,30.95,30.2634,30.4,259225,0
2017-09-08,30.35,30.35,29.45,29.65,347921,0
2017-09-11,29.85,30.1,29.2,29.85,319929,0
2017-09-12,29.8,30,29.6,29.95,157937,0
2017-09-13,29.85,30.15,29.65,30.15,148390,0
2017-09-14,30.05,30.7,29.9,30.6,210098,0
2017-09-15,30.6,30.875,30.3,30.85,1971051,0
2017-09-18,30.8,31.4,30.65,31.4,208955,0
2017-09-19,31.5,32.35,31.45,32.25,400754,0
2017-09-20,32.15,32.55,32,32.3,230314,0
2017-09-21,32.35,32.4,31.85,31.95,186041,0
2017-09-22,31.85,32.3,31.7,32.15,164605,0
2017-09-25,32.1,32.1,31.45,31.75,215436,0
2017-09-26,31.7,31.8,31.15,31.2,379009,0
2017-09-27,31.35,31.9,31.15,31.75,313906,0
2017-09-28,31.65,31.75,31.25,31.45,197674,0
2017-09-29,31.35,31.8,31.2,31.65,419729,0
2017-10-02,31.75,32.45,31.51,32.45,228681,0
2017-10-03,32.55,32.9,32.4,32.8,324505,0
2017-10-04,32.75,33.5,32.7,33.45,214130,0
2017-10-05,33.45,33.75,33.4,33.7,209762,0
2017-10-06,33.7,33.925,33.5,33.9,270772,0
2017-10-09,33.8,34,33.45,33.6,224797,0
2017-10-10,33.7,33.9,33.6,33.75,224580,0
2017-10-11,33.7,33.75,33.1,33.1,270850,0
2017-10-12,32.9,33,32.5,32.85,190346,0
2017-10-13,32.95,33.05,32.65,33,224234,0
2017-10-16,33.1,33.35,32.55,32.55,184308,0
2017-10-17,32.6,32.65,32.25,32.4,301737,0
2017-10-18,32.5,32.9,32.3,32.7,240715,0
2017-10-19,32.45,32.85,32.25,32.85,240247,0
2017-10-20,33.05,33.3,32.9,33.25,150310,0
2017-10-23,33.4,33.75,33.35,33.6,189182,0
2017-10-24,33.6,33.95,33.5,33.85,306103,0
2017-10-25,33.9,34.75,33.6,34.7,656923,0
2017-10-26,34.85,35.35,34.65,35.3,421421,0
2017-10-27,35.4,35.75,35.1,35.55,442330,0
2017-10-30,35.25,35.7,35.1,35.35,375853,0
2017-10-31,35.45,36.45,35.3,36.45,396630,0
2017-11-01,36.6,36.6,36.2,36.3,411357,0
2017-11-02,35.2,36.5,34.1,34.95,746617,0
2017-11-03,35,36,34.725,35.3,2633711,0
2017-11-06,35.45,36.9,35.3,36.75,346480,0
2017-11-07,36.55,37.2,36.45,36.85,517982,0
2017-11-08,36.8,37.05,36.65,36.95,314715,0
2017-11-09,36.9,37.3,36.7,36.9,460527,0
2017-11-10,36.8,37.5,36.75,37.4,277522,0
