Date,Open,High,Low,Close,Volume,OpenInt
2012-03-12,1.7255,1.7255,1.7255,1.7255,766,0
2012-03-14,1.7255,1.7255,1.7255,1.7255,958,0
2012-03-19,1.724,1.7255,1.724,1.7255,4566,0
2012-03-20,1.7255,1.7255,1.7255,1.7255,1276,0
2012-03-21,1.7255,1.7255,1.7255,1.7255,2448,0
2012-03-22,1.4118,1.7255,1.4118,1.7255,1422,0
2012-03-26,1.7255,1.804,1.7255,1.804,2550,0
2012-03-27,1.9608,2.1176,1.9608,2.1176,2544,0
2012-03-28,2.0392,2.0392,2.0392,2.0392,930,0
2012-03-30,1.804,1.804,1.804,1.804,2584,0
2012-04-02,1.804,2.0392,1.804,1.9451,6420,0
2012-04-05,1.727,1.8824,1.727,1.8824,2634,0
2012-04-09,1.727,1.727,1.727,1.727,1576,0
2012-04-11,1.8824,1.9608,1.8824,1.9608,3418,0
2012-04-17,1.4902,1.4902,1.4902,1.4902,834,0
2012-04-18,1.8432,1.8432,1.8432,1.8432,2550,0
2012-04-26,1.647,1.647,1.647,1.647,1576,0
2012-04-30,1.7255,1.727,1.7255,1.727,2652,0
2012-05-03,1.804,1.804,1.804,1.804,1812,0
2012-05-07,1.5764,1.5764,1.5764,1.5764,1032,0
2012-05-10,1.804,1.804,1.804,1.804,1276,0
2012-05-16,1.4902,1.8824,1.4902,1.8824,4290,0
2012-05-18,1.8824,1.8824,1.8824,1.8824,1276,0
2012-05-21,1.4918,1.8824,1.4918,1.8824,2550,0
2012-05-23,1.6628,1.6628,1.6628,1.6628,2086,0
2012-05-31,1.804,1.804,1.804,1.804,4210,0
2012-06-13,1.5028,1.6502,1.5028,1.5232,5860,0
2012-06-14,1.5232,1.7647,1.5232,1.7647,2550,0
2012-06-15,1.804,1.804,1.804,1.804,1276,0
2012-06-18,1.647,1.9608,1.647,1.8824,17986,0
2012-06-19,1.8824,1.884,1.7647,1.804,4464,0
2012-06-20,1.804,1.804,1.7647,1.7647,2722,0
2012-06-22,1.7647,1.7647,1.7647,1.7647,640,0
2012-06-26,1.302,1.4462,1.302,1.4462,1276,0
2012-06-28,1.4432,1.6862,1.4432,1.6862,4782,0
2012-07-05,1.647,1.647,1.647,1.647,2008,0
2012-07-09,1.647,1.647,1.647,1.647,4834,0
2012-07-12,1.7836,1.7836,1.7836,1.7836,2194,0
2012-07-16,1.8824,1.8824,1.8824,1.8824,640,0
2012-07-17,2.0078,2.0078,2.0078,2.0078,2358,0
2012-07-18,1.884,1.884,1.884,1.884,1914,0
2012-07-26,1.3742,1.3742,1.3742,1.3742,658,0
2012-08-01,1.3742,1.3742,1.3742,1.3742,1462,0
2012-08-08,1.3349,1.3349,1.3349,1.3349,1038,0
2012-08-10,1.302,1.3334,1.2172,1.2172,10666,0
2012-08-14,1.6062,1.647,1.2942,1.647,6648,0
2012-08-15,1.647,1.647,1.647,1.647,1276,0
2012-08-17,1.3036,1.3036,1.302,1.302,1276,0
2012-08-23,1.2188,1.2188,1.2188,1.2188,798,0
2012-08-27,1.647,1.647,1.6455,1.6455,3666,0
2012-09-12,1.1843,1.1843,1.1843,1.1843,640,0
2012-09-18,1.2236,1.2236,1.1843,1.1843,7260,0
2012-09-21,1.2236,1.2236,1.2236,1.2236,2314,0
2012-09-24,1.2236,1.2236,1.2236,1.2236,640,0
2012-09-25,1.3334,1.3334,1.3334,1.3334,5100,0
2012-09-28,1.2236,1.2236,1.2236,1.2236,1038,0
2012-10-03,1.1843,1.1843,1.1843,1.1843,3496,0
2012-10-04,1.1843,1.1843,1.1843,1.1843,10494,0
2012-10-09,1.2172,1.2172,1.2172,1.2172,4924,0
2012-10-10,1.2172,1.2172,1.2172,1.2172,1038,0
2012-10-12,1.2172,1.2172,1.2172,1.2172,3174,0
2012-10-19,1.2172,1.2172,1.2172,1.2172,2526,0
2012-10-23,1.2172,1.2549,1.2172,1.2172,27580,0
2012-10-24,1.2,1.2,1.2,1.2,2742,0
2012-10-26,1.2549,1.2549,1.2549,1.2549,4680,0
2012-10-31,1.1968,1.1968,1.0996,1.0996,3190,0
2012-11-02,1.1451,1.1451,1.1373,1.1373,6478,0
2012-11-06,1.1373,1.2142,1.1373,1.1843,20010,0
2012-11-07,1.2157,1.2236,1.2157,1.2236,2358,0
2012-11-12,1.2157,1.2157,1.2032,1.2032,4596,0
2012-11-19,1.2157,1.2549,1.2157,1.2549,2596,0
2012-11-27,1.2549,1.2549,1.2549,1.2549,6064,0
2012-11-28,1.2549,1.2706,1.2549,1.2706,1690,0
2012-11-30,1.6078,1.6078,1.6078,1.6078,1722,0
2012-12-04,1.4118,1.4118,1.4118,1.4118,3450,0
2012-12-05,1.4118,1.4118,1.4118,1.4118,3190,0
2012-12-06,1.4118,1.4118,1.4118,1.4118,996,0
2012-12-07,1.4118,1.4118,1.1058,1.1058,4464,0
2012-12-10,1.1074,1.1764,1.1074,1.1764,2160,0
2012-12-13,1.1074,1.1074,1.1074,1.1074,936,0
2012-12-17,1.1074,1.1074,1.098,1.098,3190,0
2012-12-24,1.0353,1.1373,1.0274,1.1373,5374,0
2012-12-27,1.098,1.098,1.098,1.098,1038,0
2012-12-28,1.098,1.2157,1.098,1.2157,8076,0
2013-01-02,1.1764,1.1764,1.1764,1.1764,2730,0
2013-01-09,1.1451,1.1451,1.1451,1.1451,2868,0
2013-01-10,1.1451,1.1451,1.1451,1.1451,1038,0
2013-01-11,1.167,1.167,1.167,1.167,640,0
2013-01-17,1.1451,1.1451,1.1138,1.1138,2772,0
2013-01-18,1.1138,1.1138,1.1138,1.1138,1038,0
2013-01-22,1.1373,1.1373,1.1373,1.1373,1752,0
2013-01-23,1.2236,1.2236,1.2236,1.2236,3190,0
2013-01-24,1.2236,1.3302,1.2236,1.3098,5622,0
2013-01-25,1.2549,1.2549,1.2549,1.2549,2058,0
2013-01-29,1.2549,1.2549,1.2549,1.2549,862,0
2013-01-31,1.1451,1.1451,1.1451,1.1451,4572,0
2013-02-01,1.1764,1.1764,1.1373,1.1388,15078,0
2013-02-04,1.1718,1.1764,1.1718,1.1764,4812,0
2013-02-05,1.1922,1.3726,1.1922,1.3334,22192,0
2013-02-06,1.2549,1.3334,1.2549,1.3334,4086,0
2013-02-07,1.3334,1.3334,1.3334,1.3334,3508,0
2013-02-08,1.3176,1.3176,1.3176,1.3176,862,0
2013-02-11,1.3255,1.3334,1.3255,1.3334,9244,0
2013-02-12,1.3334,1.3334,1.3318,1.3334,15940,0
2013-02-13,1.3334,1.5718,1.3334,1.5326,7218,0
2013-02-14,1.2549,1.4902,1.2549,1.4902,9384,0
2013-02-15,1.4902,1.6062,1.4902,1.5687,9028,0
2013-02-19,1.5922,1.5922,1.5843,1.5922,4864,0
2013-02-20,1.5922,1.5922,1.5922,1.5922,3826,0
2013-02-21,1.5938,1.5938,1.5938,1.5938,3190,0
2013-02-22,1.5922,1.7647,1.5796,1.7255,16042,0
2013-02-25,1.5687,1.5687,1.5687,1.5687,1276,0
2013-02-26,1.5687,1.5687,1.5687,1.5687,6376,0
2013-02-27,1.5687,1.5687,1.5687,1.5687,1914,0
2013-02-28,1.4964,1.567,1.4964,1.567,9564,0
2013-03-01,1.5216,1.5216,1.4196,1.4886,12432,0
2013-03-04,1.5655,1.5655,1.5655,1.5655,6376,0
2013-03-05,1.564,2.0392,1.564,2.0392,6664,0
2013-03-06,2.0408,2.0408,2.0408,2.0408,2080,0
2013-03-07,1.9216,1.9216,1.8824,1.8824,2416,0
2013-03-08,1.9608,1.9608,1.727,1.8808,12234,0
2013-03-11,1.5828,2.1945,1.5828,2.1945,1836,0
2013-03-12,1.5843,2.0392,1.5843,2.0392,8256,0
2013-03-14,1.8824,1.8824,1.8824,1.8824,640,0
2013-03-15,1.7804,1.9906,1.7804,1.9906,1660,0
2013-03-18,1.9906,1.9906,1.9906,1.9906,958,0
2013-03-19,1.7255,1.9906,1.7255,1.9906,1276,0
2013-03-20,1.829,1.8824,1.647,1.8824,2232,0
2013-03-22,1.8824,1.8824,1.8824,1.8824,640,0
2013-03-25,1.804,1.804,1.804,1.804,1390,0
2013-03-26,1.6628,1.9608,1.6628,1.9608,1288,0
2013-03-27,1.9608,2.0392,1.9608,2.0392,4330,0
2013-03-28,2.0392,2.0392,1.727,1.727,8148,0
2013-04-03,1.727,2.0392,1.727,2.0392,1276,0
2013-04-04,2.0392,2.0392,2.0392,2.0392,640,0
2013-04-05,2.0377,2.0377,2.0377,2.0377,640,0
2013-04-09,1.953,1.953,1.8824,1.8824,6376,0
2013-04-11,1.8808,1.8824,1.8808,1.8824,14058,0
2013-04-12,1.8824,1.8824,1.8824,1.8824,640,0
2013-04-16,1.8824,1.8824,1.8824,1.8824,640,0
2013-04-17,1.7443,1.804,1.7443,1.804,7440,0
2013-04-18,1.804,1.9216,1.804,1.8824,8290,0
2013-04-19,1.8024,1.8824,1.7255,1.8808,7000,0
2013-04-22,1.8808,2.0377,1.8808,2,25380,0
2013-04-23,2.0314,2.0706,2.0314,2.0392,13950,0
2013-04-24,2.0972,2.2745,2.0972,2.2745,6670,0
2013-04-25,2.3372,2.8236,2.3372,2.353,37468,0
2013-04-26,2.353,2.6667,2.047,2.4314,16920,0
2013-04-29,2.5066,2.5066,2.5066,2.5066,958,0
2013-04-30,2.5098,2.6557,2.5098,2.6196,8926,0
2013-05-01,2.5882,2.6667,2.5866,2.6667,6058,0
2013-05-02,2.8333,3.1934,2.78,3.1667,3246642,0
2013-05-03,3.2,3.2466,3.0608,3.2334,468646,0
2013-05-06,3.3266,3.3834,3.1996,3.3834,578248,0
2013-05-07,3.4166,3.4834,3.3716,3.4734,728884,0
2013-05-08,3.4334,3.833,3.417,3.6,441792,0
2013-05-09,3.6566,3.6634,3.5,3.5934,224112,0
2013-05-10,3.8066,3.8066,3.5066,3.61,462880,0
2013-05-13,3.5834,3.7966,3.5366,3.7966,425938,0
2013-05-14,3.77,3.8234,3.5166,3.63,440320,0
2013-05-15,3.6666,3.7666,3.5366,3.5566,204612,0
2013-05-16,3.5334,3.69,3.5,3.6566,147990,0
2013-05-17,3.6634,3.6834,3.54,3.6434,146904,0
2013-05-20,3.6434,3.6534,3.1,3.5366,445416,0
2013-05-21,3.5166,3.56,3.3334,3.4666,111024,0
2013-05-22,3.4866,3.5466,3.3434,3.3934,143490,0
2013-05-23,3.2834,3.47,3.2834,3.47,158692,0
2013-05-24,3.42,3.5566,3.4166,3.5466,75684,0
2013-05-28,3.68,3.68,3.37,3.5134,197854,0
2013-05-29,3.51,3.6334,3.47,3.6066,93660,0
2013-05-30,3.6066,3.713,3.47,3.62,141916,0
2013-05-31,3.6266,3.7034,3.6266,3.68,57636,0
2013-06-03,3.6666,3.6666,3.6066,3.6666,84862,0
2013-06-04,3.6934,3.6934,3.5266,3.6666,136228,0
2013-06-05,3.6666,3.6666,3.5134,3.6434,122032,0
2013-06-06,3.6234,3.6334,3.51,3.5134,105508,0
2013-06-07,3.53,3.78,3.51,3.6366,73636,0
2013-06-10,3.63,3.6666,3.55,3.62,109648,0
2013-06-11,3.5534,3.6666,3.5,3.5,103060,0
2013-06-12,3.5166,3.6666,3.41,3.63,79146,0
2013-06-13,3.65,3.83,3.5466,3.63,81016,0
2013-06-14,3.6534,3.7666,3.6534,3.7066,164238,0
2013-06-17,3.74,3.7634,3.5834,3.6466,147382,0
2013-06-18,3.6566,3.775,3.6134,3.66,141648,0
2013-06-19,3.6,3.7566,3.5834,3.6634,110566,0
2013-06-20,3.6666,3.7266,3.5734,3.6866,439834,0
2013-06-21,3.683,3.7866,3.6726,3.7366,433354,0
2013-06-24,3.79,4.2836,3.62,4.0034,213012,0
2013-06-25,4.0166,4.2166,3.89,4.0366,194580,0
2013-06-26,4.0666,4.3334,4.01,4.2366,227704,0
2013-06-27,4.3334,4.8335,4.1816,4.5434,754890,0
2013-06-28,4.5834,4.6834,4.2334,4.6133,2002396,0
2013-07-01,4.7535,4.8835,4.6334,4.8665,198276,0
2013-07-02,4.96,5.1465,4.8335,4.9765,378804,0
2013-07-03,4.9165,5.02,4.9,4.9635,18258,0
2013-07-05,5.0265,5.0265,4.8735,4.9165,114526,0
2013-07-08,5.1435,5.16,4.8965,5.0165,134104,0
2013-07-09,5.0435,5.2325,4.91,5.1535,461068,0
2013-07-10,5.1665,5.4935,5.0865,5.3635,283032,0
2013-07-11,5.4435,5.7165,5.3835,5.7035,417336,0
2013-07-12,5.7035,5.82,5.6065,5.6835,200820,0
2013-07-15,5.74,5.83,5.69,5.7435,206218,0
2013-07-16,5.7365,5.9165,5.6865,5.82,479136,0
2013-07-17,5.75,5.8335,5.3265,5.6065,322060,0
2013-07-18,5.6,5.7,5.5265,5.6965,238318,0
2013-07-19,5.68,5.7165,5.48,5.7135,299928,0
2013-07-22,5.6565,5.875,5.6565,5.7935,102400,0
2013-07-23,5.82,6.09,5.8065,5.9765,199534,0
2013-07-24,6.0265,6.26,5.8265,6.17,223834,0
2013-07-25,6.1835,6.5165,6.0735,6.1965,308500,0
2013-07-26,6.2235,6.4635,6.2165,6.3335,188794,0
2013-07-29,6.2565,6.3,5.7,5.7565,239550,0
2013-07-30,5.7235,5.855,5.1435,5.35,561364,0
2013-07-31,5.4265,5.7735,5.4265,5.6935,595482,0
2013-08-01,5.7635,6.04,5.69,6.0265,321834,0
2013-08-02,6.0335,6.08,5.6235,5.8665,328962,0
2013-08-05,5.8235,5.9135,5.7325,5.89,224134,0
2013-08-06,5.77,5.89,5.69,5.82,289776,0
2013-08-07,5.75,5.8965,5.6665,5.7865,214738,0
2013-08-08,5.7865,5.94,5.7265,5.82,190390,0
2013-08-09,5.8365,5.9465,5.7335,5.81,163428,0
2013-08-12,5.7465,6.0035,5.7465,5.96,144310,0
2013-08-13,6.2765,7.83,6.2665,7.2865,1869108,0
2013-08-14,7.5,8.9035,7.35,8.3065,1296012,0
2013-08-15,8.1765,8.283,7.9465,8.1865,343734,0
2013-08-16,8.2,8.85,7.98,8.048,488244,0
2013-08-19,8.16,8.57,8.1,8.2735,625012,0
2013-08-20,8.4335,8.6135,8.1865,8.48,634342,0
2013-08-21,8.4835,9.98,8.4335,9.586,1454610,0
2013-08-22,9.586,10.156,9.586,9.854,923220,0
2013-08-23,9.974,10.406,9.784,10.306,986562,0
2013-08-26,10.3,10.53,9.75,9.88,547828,0
2013-08-27,9.61,10,9.1335,9.69,626854,0
2013-08-28,9.664,10.136,9.3665,9.8,458044,0
2013-08-29,9.816,10.034,9.61,9.65,346510,0
2013-08-30,9.766,9.766,9.1965,9.3365,245928,0
2013-09-03,9.66,10.366,9.576,9.984,911872,0
2013-09-04,9.84,9.974,9.514,9.676,1150380,0
2013-09-05,9.814,10.334,9.814,10.136,456750,0
2013-09-06,10.304,11.494,9.88,11.274,614302,0
2013-09-09,11.556,11.61,11.21,11.334,459378,0
2013-09-10,11.656,11.656,11.186,11.294,329814,0
2013-09-11,11.314,11.624,11.216,11.286,304944,0
2013-09-12,11.26,11.464,11.126,11.406,639970,0
2013-09-13,11.254,11.684,10.874,11.584,298698,0
2013-09-16,11.924,12.52,11.874,12.204,585132,0
2013-09-17,12.086,12.6,12.08,12.4,301432,0
2013-09-18,12.41,12.646,12.166,12.38,351700,0
2013-09-19,12.394,12.606,11.817,12.384,544414,0
2013-09-20,12.37,12.37,12.056,12.27,443770,0
2013-09-23,12.39,12.39,10.85,11.64,855370,0
2013-09-24,11.686,12.16,11.336,12.08,492952,0
2013-09-25,12.086,12.24,11.51,11.556,398100,0
2013-09-26,11.68,12.016,11.41,11.666,239400,0
2013-09-27,11.664,11.806,11.01,11.04,478200,0
2013-09-30,10.834,11.796,10.834,11.664,928200,0
2013-10-01,11.674,12.246,11.48,12.164,468774,0
2013-10-02,12.264,13.894,12.024,13.054,1160100,0
2013-10-03,13.374,14.334,13.17,13.716,938968,0
2013-10-04,14.18,15.43,13.904,14.716,1193392,0
2013-10-07,15.414,16.494,14.834,16.36,1511644,0
2013-10-08,16.594,17.88,13.39,13.876,3176700,0
2013-10-09,13.664,14.716,12.706,14.646,1344600,0
2013-10-10,15.144,15.75,14.004,14.274,1119870,0
2013-10-11,14.416,14.416,12.75,13.4,1367100,0
2013-10-14,13.336,13.386,12.9,13.22,400200,0
2013-10-15,13.166,13.666,12.916,13.04,556500,0
2013-10-16,13.05,13.236,12.2,12.514,1038900,0
2013-10-17,12.704,14.24,12.704,14.1,1105800,0
2013-10-18,14.32,14.84,13.05,13.286,782884,0
2013-10-21,13.23,13.53,11.716,12.004,1403700,0
2013-10-22,12.036,12.416,11.834,12.15,575010,0
2013-10-23,11.96,12.75,11.96,12.706,574800,0
2013-10-24,12.804,13.874,12.76,13.726,676972,0
2013-10-25,13.73,13.896,12.756,13.124,438900,0
2013-10-28,13.094,13.774,13.004,13.556,717900,0
2013-10-29,13.624,14.5,13.24,14.414,566400,0
2013-10-30,14.37,14.386,12.916,13.126,809700,0
2013-10-31,13.016,13.582,13,13.296,449454,0
2013-11-01,13.284,14.1,13.284,13.91,569700,0
2013-11-04,14.14,15.296,13.866,15.114,1101600,0
2013-11-05,15.176,15.566,14.736,14.986,691812,0
2013-11-06,15.16,15.16,13.42,13.666,1123968,0
2013-11-07,13.716,14.184,13.186,13.6,491712,0
2013-11-08,13.544,14.16,13.31,13.984,370800,0
2013-11-11,13.886,14.496,13.566,14.36,383100,0
2013-11-12,15.42,16,12.866,13.624,2393614,0
2013-11-13,14.086,15.19,13.704,14.77,1920904,0
2013-11-14,14.876,15.334,14.13,14.334,765556,0
2013-11-15,14.276,14.56,13.83,13.904,784500,0
2013-11-18,13.956,14.306,13.444,13.714,641100,0
2013-11-19,13.994,13.994,13.34,13.55,549900,0
2013-11-20,13.55,13.634,13.17,13.254,452502,0
2013-11-21,13.216,13.6,13.166,13.34,590100,0
2013-11-22,13.42,13.576,13.17,13.304,456900,0
2013-11-25,13.236,14.646,13.21,14.434,1029600,0
2013-11-26,13.834,14.294,13.71,13.876,604200,0
2013-11-27,13.98,14.334,13.5,14.25,474900,0
2013-11-29,14.36,14.986,14.36,14.7,330220,0
2013-12-02,14.75,15.254,14.39,15.146,791700,0
2013-12-03,15.15,15.15,13.986,14.544,1089300,0
2013-12-04,14.376,15.164,14.376,14.99,713316,0
2013-12-05,15,15.334,14.676,15.106,744202,0
2013-12-06,15.23,16,15.166,15.746,1189200,0
2013-12-09,15.8,16.634,15.4,16.273,1053000,0
2013-12-10,16.32,16.616,15.404,15.594,1161900,0
2013-12-11,15.66,15.864,15.404,15.496,1093200,0
2013-12-12,15.29,15.29,14.756,15.036,835260,0
2013-12-13,11.666,13.084,11.024,12.686,5113120,0
2013-12-16,12.7,13.62,12.474,13.434,1265700,0
2013-12-17,13.28,13.484,12.914,13.124,753748,0
2013-12-18,12.926,13.5,12.7,13.374,711126,0
2013-12-19,13.246,13.596,12.674,12.834,409500,0
2013-12-20,12.8,13.234,12.7,13.036,1827600,0
2013-12-23,13.214,13.916,13.19,13.84,370800,0
2013-12-24,13.866,13.866,13.136,13.27,155454,0
2013-12-26,13.316,13.58,13.204,13.334,184200,0
2013-12-27,13.376,13.574,13.2,13.276,321630,0
2013-12-30,13.49,13.65,13.334,13.504,464274,0
2013-12-31,13.346,13.46,12.84,12.904,1149622,0
2014-01-02,12.87,13.414,12.834,13.326,660304,0
2014-01-03,13.346,13.346,12.846,12.934,259632,0
2014-01-06,12.944,13.344,12.944,13.244,461100,0
2014-01-07,13.32,13.35,12.88,13.09,339000,0
2014-01-08,13.006,13.396,13.006,13.336,383100,0
2014-01-09,13.404,13.706,13.336,13.544,296100,0
2014-01-10,13.496,14.47,13.336,14.416,503100,0
2014-01-13,14.334,15.5,14.334,14.936,965100,0
2014-01-14,15.09,15.746,14.746,15.676,587400,0
2014-01-15,15.94,16.166,15.686,16,512086,0
2014-01-16,15.856,17.08,15.856,16.73,668700,0
2014-01-17,16.926,18.1,16.774,17.936,1013100,0
2014-01-21,17.606,18.326,17.26,17.434,785700,0
2014-01-22,17.594,19.15,17.474,19,950400,0
2014-01-23,19.724,19.724,18.05,18.48,945900,0
2014-01-24,18.346,18.696,17.814,18.334,631200,0
2014-01-27,18.366,18.574,17.526,18.256,685836,0
2014-01-28,18.104,19.366,17.68,18.926,759900,0
2014-01-29,18.016,19,18.016,18.506,383100,0
2014-01-30,18.76,19.592,18.756,19.42,395202,0
2014-01-31,19.346,19.986,18.864,19.61,533250,0
2014-02-03,19.74,19.996,18.168,18.436,795480,0
2014-02-04,18.55,19.114,18.134,18.71,391188,0
2014-02-05,18.376,19.024,17.766,17.836,1286764,0
2014-02-06,17.834,17.954,16.43,17.254,1060564,0
2014-02-07,17.266,17.836,16.926,17.666,443208,0
2014-02-10,17.726,18.334,17.344,17.734,493084,0
2014-02-11,17.854,18.184,17.364,17.704,717664,0
2014-02-12,17.596,18.306,17.414,17.86,436990,0
2014-02-13,17.764,18.256,17.434,18.114,745488,0
2014-02-14,17.874,18.66,17.696,18.104,474378,0
2014-02-18,18.22,19.576,17.95,19.42,846940,0
2014-02-19,19.42,19.83,18.616,19.53,801306,0
2014-02-20,19.614,20.568,19.614,20.354,829536,0
2014-02-21,20.556,21.056,20.07,20.924,573682,0
2014-02-24,21.08,22.774,21.064,22.24,1053334,0
2014-02-25,22.414,22.666,21.62,21.94,906328,0
2014-02-26,21.99,22.656,21.666,22.224,681706,0
2014-02-27,22.256,23.78,22.16,23.406,563196,0
2014-02-28,23.47,24.08,21.306,22.426,1156320,0
2014-03-03,22,23.14,21.564,22.83,945828,0
2014-03-04,27.65,28.956,24.854,27.79,3615906,0
2014-03-05,28.166,28.334,25.2,25.306,2293258,0
2014-03-06,24.996,25.806,24.356,24.66,1770136,0
2014-03-07,25.354,25.664,24.711,25.334,1104498,0
2014-03-10,25.474,25.636,24.45,25.264,712404,0
2014-03-11,25.496,25.6,24.54,24.696,841170,0
2014-03-12,24.53,24.891,23.834,24.5,734098,0
2014-03-13,24.514,24.69,22.686,23.334,996658,0
2014-03-14,23.116,24.35,23,23.656,720478,0
2014-03-17,24.22,24.33,22.346,22.41,796116,0
2014-03-18,22.544,24.07,22.544,23.834,747184,0
2014-03-19,23.784,23.898,22.74,23.22,439518,0
2014-03-20,23.274,23.674,22.816,23.144,479572,0
2014-03-21,23.324,23.666,21.916,23.21,1453846,0
2014-03-24,23.33,23.33,21.674,22.69,811528,0
2014-03-25,22.676,23.54,22.024,22.776,787636,0
2014-03-26,23.04,23.446,22.356,22.606,535800,0
2014-03-27,22.556,23.116,21.716,22.336,608532,0
2014-03-28,22.33,22.566,20.137,20.396,1146370,0
2014-03-31,21.375,21.495,20.005,20.715,1077456,0
2014-04-01,21.06,21.73,21.005,21.465,732372,0
2014-04-02,21.72,22.248,19.5,20.055,1440876,0
2014-04-03,20,20.47,18.7,19.41,1226468,0
2014-04-04,19.25,19.72,17.275,17.58,1013918,0
2014-04-07,18.45,18.845,17.44,18.53,1023440,0
2014-04-08,18.79,19.206,17.785,18.745,883118,0
2014-04-09,18.74,20.525,18.715,20.215,794558,0
2014-04-10,20.305,20.495,18.25,18.735,874438,0
2014-04-11,18.335,19.29,17.27,17.45,930710,0
2014-04-14,17.765,18.02,16.75,17.52,658962,0
2014-04-15,17.695,18.525,16.718,18.375,1038808,0
2014-04-16,18.655,19.25,17.99,18.38,1251512,0
2014-04-17,18.425,19.74,17.625,19.32,599388,0
2014-04-21,19.685,20.21,19.43,19.795,526680,0
2014-04-22,19.875,21.03,19.785,20.97,772122,0
2014-04-23,21,21.315,20.5,21.205,661576,0
2014-04-24,21.49,21.55,20.585,21.305,598008,0
2014-04-25,21.2,21.25,19.23,19.615,949080,0
2014-04-28,19.645,20.5,18.76,19.95,666694,0
2014-04-29,19.95,20.535,19.47,20.315,424972,0
2014-04-30,20.215,20.74,19.25,20.53,890780,0
2014-05-01,20.485,21.495,19.435,20.635,576620,0
2014-05-02,20.175,20.74,19.755,20.175,491420,0
2014-05-05,19.86,20.36,19.375,19.94,715068,0
2014-05-06,20,21.185,19.76,20.185,632948,0
2014-05-07,20.095,20.305,19.025,19.785,449344,0
2014-05-08,19.51,20.3,19.44,19.655,415380,0
2014-05-09,19.46,19.565,14.7,16.34,3110432,0
2014-05-12,14.895,14.995,13.06,13.815,7169534,0
2014-05-13,12.995,13.97,12.63,13.65,4268734,0
2014-05-14,13.5,13.5,11.395,11.505,6478744,0
2014-05-15,11.5,11.525,10.26,11.3,3962834,0
2014-05-16,11.525,12.135,11.3,11.925,3963924,0
2014-05-19,11.575,13.375,11.54,13.275,3467226,0
2014-05-20,13.25,13.93,12.66,13.13,1329028,0
2014-05-21,13.25,13.545,12.7,12.815,914864,0
2014-05-22,12.55,13.415,12.5,13.315,535486,0
2014-05-23,13.25,13.48,12.75,12.83,716236,0
2014-05-27,12.852,13.445,12.85,13.12,569098,0
2014-05-28,13.12,13.291,12.825,13.085,532666,0
2014-05-29,13.105,13.855,13.105,13.77,878044,0
2014-05-30,13.675,13.895,12.85,12.92,872706,0
2014-06-02,13.255,13.51,12.76,13.4,1124282,0
2014-06-03,13.58,13.58,12.81,12.985,913964,0
2014-06-04,12.805,13.145,12.8,12.945,530644,0
2014-06-05,13.03,13.485,12.95,13.105,379786,0
2014-06-06,13.055,13.3,12.765,13.015,560698,0
2014-06-09,13,13.22,12.66,12.87,515074,0
2014-06-10,12.87,13.065,12.375,12.56,509600,0
2014-06-11,12.525,12.545,12.17,12.25,697752,0
2014-06-12,12.125,12.675,12.1,12.515,877452,0
2014-06-13,12.365,13.175,11.755,12.925,2035134,0
2014-06-16,12.875,13.35,12.532,13.225,914468,0
2014-06-17,13.325,15.405,13.25,14.85,1858390,0
2014-06-18,14.85,14.85,13.835,14.15,1106428,0
2014-06-19,14.15,15.92,14.06,14.9,1608756,0
2014-06-20,15.03,15.26,14.155,14.58,1275482,0
2014-06-23,14.455,14.885,14.455,14.76,750796,0
2014-06-24,14.73,14.92,14.45,14.505,745060,0
2014-06-25,14.925,15.815,14.79,15.45,1611214,0
2014-06-26,15.53,15.65,14.9,15.15,845368,0
2014-06-27,15.19,15.72,15.08,15.675,892332,0
2014-06-30,15.845,16.745,15.5,15.615,1134244,0
2014-07-01,15.88,16.425,15.705,16.1,1057124,0
2014-07-02,16.595,16.825,15.635,15.72,732600,0
2014-07-03,15.78,15.855,15.265,15.575,352620,0
2014-07-07,15.52,15.68,14.75,14.995,945918,0
2014-07-08,15.055,15.186,13.865,14.215,835900,0
2014-07-09,14.005,14.365,13.625,13.7,789078,0
2014-07-10,13.15,13.525,13,13.09,849404,0
2014-07-11,13.05,13.115,12.478,12.65,955654,0
2014-07-14,12.82,13.125,12.755,12.91,885978,0
2014-07-15,12.92,13.375,12.285,12.41,761158,0
2014-07-16,12.56,12.84,12.055,12.225,998428,0
2014-07-17,12.135,12.795,12.065,12.63,901530,0
2014-07-18,12.41,13.005,11.425,12.935,1985646,0
2014-07-21,12.995,13.565,12.69,13.25,648306,0
2014-07-22,13.375,13.566,12.7,12.91,413228,0
2014-07-23,13.075,13.875,12.92,13.65,884468,0
2014-07-24,13.65,14,13.265,13.815,727668,0
2014-07-25,13.615,14.62,13.615,14.58,971228,0
2014-07-28,14.505,14.73,14.13,14.63,425820,0
2014-07-29,14.63,15.05,14.425,14.97,606014,0
2014-07-30,15.135,15.245,14.945,15.04,354978,0
2014-07-31,14.75,14.855,13.395,13.515,3670634,0
2014-08-01,13.215,13.23,11.26,12.96,4488356,0
2014-08-04,12.925,13.105,12.825,12.88,646302,0
2014-08-05,12.875,13.341,12.65,13.175,1156156,0
2014-08-06,13.22,13.865,13.035,13.577,864276,0
2014-08-07,13.655,13.785,13.4,13.57,465284,0
2014-08-08,13.575,14.205,13.25,14.13,558672,0
2014-08-11,14.25,15.74,14.22,15.21,2472474,0
2014-08-12,16.83,17.245,15.5,15.895,2680274,0
2014-08-13,16.5,17.4,16.215,16.76,1727890,0
2014-08-14,16.8,17.12,16.11,16.325,822094,0
2014-08-15,16.415,17.425,15.78,17.375,1208952,0
2014-08-18,17.598,18.865,17.535,18.385,1350842,0
2014-08-19,18.41,18.498,17.63,17.69,935666,0
2014-08-20,17.53,17.535,16.89,17.07,687388,0
2014-08-21,17.7,17.93,17.03,17.095,1112024,0
2014-08-22,16.81,17.895,16.62,17.775,795310,0
2014-08-25,18.735,18.735,17.455,17.74,1025046,0
2014-08-26,17.5,18,17.405,17.775,481870,0
2014-08-27,17.715,17.775,17.135,17.27,1045250,0
2014-08-28,17.265,17.75,17.25,17.44,637094,0
2014-08-29,17.5,17.715,17.29,17.66,369352,0
2014-09-02,17.085,17.5,16.65,17.025,1066074,0
2014-09-03,17.025,17.345,16.77,16.845,770674,0
2014-09-04,16.835,17.38,16.752,16.845,666040,0
2014-09-05,16.83,17.25,16.645,17.12,785558,0
2014-09-08,17.005,17.21,16.675,16.75,934406,0
2014-09-09,16.85,16.964,15.97,16.28,1057896,0
2014-09-10,16.235,17.35,16.235,17.29,760114,0
2014-09-11,17.02,17.265,16.59,16.81,616664,0
2014-09-12,16.81,16.93,16.125,16.21,997240,0
2014-09-15,15.58,16.06,15.45,15.875,1527658,0
2014-09-16,15.83,16.85,15.702,16.705,920072,0
2014-09-17,16.69,17.27,16.275,16.98,559492,0
2014-09-18,17.065,17.33,16.675,17.035,627872,0
2014-09-19,17.17,17.34,16.555,16.855,1410544,0
2014-09-22,16.6,16.895,16.2,16.515,695192,0
2014-09-23,16.38,17.085,16.05,16.52,535772,0
2014-09-24,16.615,17.885,16.565,17.715,1202106,0
2014-09-25,17.72,18.5,17.5,18.1,1174344,0
2014-09-26,18.245,19.71,18.188,19.08,1623470,0
2014-09-29,19.105,19.94,19.01,19.65,1129048,0
2014-09-30,19.735,20.145,19.055,19.39,1307820,0
2014-10-01,19.39,19.79,18.65,19.485,1256144,0
2014-10-02,20.185,21.615,19.67,20.835,1967224,0
2014-10-03,21,21.319,20.505,21.14,900168,0
2014-10-06,21.265,21.735,19.285,19.65,1166564,0
2014-10-07,19.545,20.42,19.18,19.875,933082,0
2014-10-08,19.72,20.435,19.225,20.09,1134848,0
2014-10-09,20.005,20.305,19.51,19.535,588018,0
2014-10-10,19.55,20.04,18.625,18.68,942382,0
2014-10-13,18.7,18.7,17.705,17.785,1092104,0
2014-10-14,17.9,18.18,17.33,17.495,1173844,0
2014-10-15,17.135,18.825,16.5,18.64,1112944,0
2014-10-16,17.5,19.445,17.088,19.19,1781422,0
2014-10-17,19.445,19.65,18.315,18.78,923440,0
2014-10-20,18.7,19.745,18.551,19.515,643608,0
2014-10-21,19.74,20.22,19.125,19.405,784310,0
2014-10-22,19.425,19.995,19.055,19.345,469630,0
2014-10-23,19.42,20.5,19.025,19.19,856096,0
2014-10-24,19.12,19.988,19.12,19.495,655478,0
2014-10-27,19.335,19.705,19.005,19.45,763058,0
2014-10-28,19.375,19.75,19.215,19.51,747188,0
2014-10-29,19.72,21,19.405,20.85,1735232,0
2014-10-30,20.845,21.3,20.24,20.995,687794,0
2014-10-31,21.385,21.5,20.158,20.338,730070,0
2014-11-03,20.325,20.45,18.525,18.83,1318126,0
2014-11-04,18.595,19.485,18.5,19.325,664362,0
2014-11-05,19.495,19.495,17.765,18.145,809048,0
2014-11-06,18.35,19.075,18.35,18.685,780124,0
2014-11-07,18.645,18.745,18,18.095,634020,0
2014-11-10,18.03,18.68,18.03,18.53,813750,0
2014-11-11,19.49,20.835,18.8,20.76,2454840,0
2014-11-12,20.075,20.93,19.145,19.825,1633812,0
2014-11-13,19.805,19.985,18.9,19.355,1210492,0
2014-11-14,19.42,19.995,19.12,19.285,497062,0
2014-11-17,19.325,20,18.81,18.945,593932,0
2014-11-18,19.11,19.86,19.07,19.205,580974,0
2014-11-19,19.415,19.85,19.015,19.035,745572,0
2014-11-20,18.98,19.525,18.98,19.485,478124,0
2014-11-21,19.625,19.69,19.17,19.375,461408,0
2014-11-24,19.4,20.075,19.254,19.46,732664,0
2014-11-25,19.455,19.875,19.2,19.45,575446,0
2014-11-26,19.41,20.125,19.38,20.045,624994,0
2014-11-28,19.54,20.25,19.265,19.365,888506,0
2014-12-01,19.24,19.35,17.75,18.325,1397496,0
2014-12-02,18.35,18.945,18.27,18.9,814904,0
2014-12-03,18.885,19.185,18.63,19.135,336110,0
2014-12-04,19.065,19.54,18.965,19.09,517440,0
2014-12-05,19.115,19.625,19.095,19.315,422260,0
2014-12-08,19.7,20.22,19.65,19.935,859794,0
2014-12-09,19.78,20.69,19.39,20.66,737366,0
2014-12-10,20.5,21.145,19.725,19.825,693082,0
2014-12-11,19.885,20.49,19.47,19.59,530356,0
2014-12-12,19.38,20.905,19.38,20.5,948638,0
2014-12-15,20.84,21.975,19.906,20.54,1002420,0
2014-12-16,20.5,21.195,20.075,20.655,679900,0
2014-12-17,20.75,21.67,20.21,21.565,811738,0
2014-12-18,22,23.585,21.525,23.345,1757386,0
2014-12-19,23.515,23.59,22.5,22.67,1383740,0
2014-12-22,22.645,22.67,20.905,21.34,920134,0
2014-12-23,21.815,22.32,20.48,20.505,914490,0
2014-12-24,20.48,21.455,20.48,20.76,364928,0
2014-12-26,20.86,21.33,20.545,21.12,342032,0
2014-12-29,21.18,21.67,20.33,21.09,424298,0
2014-12-30,21.04,21.2,20.63,20.945,416400,0
2014-12-31,21.08,22,20.955,21.08,652282,0
2015-01-02,21.08,22.29,21,21.095,777080,0
2015-01-05,21.18,22.1,21.08,21.36,675644,0
2015-01-06,21.52,22.19,20.79,21.52,1001716,0
2015-01-07,21.64,22.945,21.64,22.76,1096560,0
2015-01-08,22.985,22.985,22.13,22.235,680756,0
2015-01-09,22.25,23.035,21.745,22.795,548468,0
2015-01-12,23.025,24.395,22.765,24.195,1069200,0
2015-01-13,24.475,24.5,22.73,23.135,705126,0
2015-01-14,22.85,23.93,22.775,23.245,552452,0
2015-01-15,23.48,23.625,22.475,23.065,751550,0
2015-01-16,23.03,23.875,22.718,23.36,468650,0
2015-01-20,23.495,24.59,23.325,24.23,1488972,0
2015-01-21,24.145,24.66,23.535,24.355,1243282,0
2015-01-22,24.38,25.03,23.575,25.015,1243112,0
2015-01-23,25.045,25.365,24.575,24.86,700814,0
2015-01-26,25.04,25.24,24.557,24.855,441114,0
2015-01-27,24.5,25.235,24.5,24.815,461356,0
2015-01-28,24.557,25.185,24.09,24.26,687072,0
2015-01-29,24.245,25.144,23.79,24.755,362692,0
2015-01-30,24.51,25.1,23.838,23.89,471170,0
2015-02-02,24.025,24.465,23.26,24.4,722158,0
2015-02-03,24.4,24.54,23.325,24.51,800240,0
2015-02-04,24.31,24.825,23.512,24.415,598228,0
2015-02-05,24.59,25.255,24.565,25.125,643468,0
2015-02-06,25.09,26.485,24.775,25.7,686524,0
2015-02-09,26.35,26.635,25.505,25.725,472316,0
2015-02-10,25.895,26.195,25.315,26.02,379662,0
2015-02-11,26.025,26.995,25.275,25.635,739006,0
2015-02-12,25.72,26.285,25.598,26.08,385260,0
2015-02-13,26.21,26.35,25.355,25.75,527090,0
2015-02-17,25.77,26.81,25.77,26.55,577844,0
2015-02-18,26.62,26.775,26.14,26.47,368236,0
2015-02-19,26.315,26.61,26,26.24,623816,0
2015-02-20,26.3,26.55,25.975,26.21,626162,0
2015-02-23,26.24,27.985,26.24,27.402,1163776,0
2015-02-24,27.48,28,27.15,27.835,538760,0
2015-02-25,27.835,28.86,27.835,28.725,592372,0
2015-02-26,29,30.76,29,30.355,1114716,0
2015-02-27,30.26,30.615,29.635,30.03,1212628,0
2015-03-02,29.58,29.895,27.325,27.94,1700400,0
2015-03-03,28.855,29.5,25.725,27.99,2906400,0
2015-03-04,28.005,29.65,27.175,29.035,1271600,0
2015-03-05,29.2,30.17,28.54,28.805,901400,0
2015-03-06,28.5,29.565,28.485,28.845,623800,0
2015-03-09,29.11,29.45,28.53,29.26,666200,0
2015-03-10,29.15,30.44,29.015,29.74,842800,0
2015-03-11,29.73,30.625,29.37,30.015,802200,0
2015-03-12,30.275,30.75,29.795,30.48,482600,0
2015-03-13,30.36,31.24,30.035,30.155,495200,0
2015-03-16,30.25,30.575,28.715,29.81,664200,0
2015-03-17,29.505,29.775,28.295,29.525,665800,0
2015-03-18,29.58,29.985,28.795,29.62,551000,0
2015-03-19,29.62,30.51,29.62,30.42,504800,0
2015-03-20,30.5,30.985,29.885,30.01,1928000,0
2015-03-23,29.805,29.875,28.58,28.91,1049000,0
2015-03-24,28.6,29.25,28.425,28.635,499600,0
2015-03-25,28.61,28.645,26.735,27.275,1173400,0
2015-03-26,26.895,28.415,26.56,27.91,803000,0
2015-03-27,28.085,28.87,27.87,28.13,510000,0
2015-03-30,28.405,29.475,28.09,28.525,878200,0
2015-03-31,28.47,29.16,28.47,29.065,782710,0
2015-04-01,28.89,29.025,27.855,28.185,730000,0
2015-04-02,28.29,28.565,27.25,27.49,693600,0
2015-04-06,27.26,27.785,26.035,26.45,799200,0
2015-04-07,26.41,27.12,26.385,26.475,467438,0
2015-04-08,27.45,29.125,27.06,29.1,1475200,0
2015-04-09,28.98,29.495,28.32,28.955,403400,0
2015-04-10,28.94,29.465,28.795,28.985,622400,0
2015-04-13,28.995,29.975,28.995,29.75,405000,0
2015-04-14,29.635,30.16,29.155,30.11,503000,0
2015-04-15,30.085,30.27,29.555,30.08,583278,0
2015-04-16,30.25,30.975,29.645,30.495,358638,0
2015-04-17,30.19,30.45,29.78,30.39,539400,0
2015-04-20,30.385,30.655,29.53,30.22,368958,0
2015-04-21,30.41,31.178,30.125,30.67,376548,0
2015-04-22,30.665,31.445,29.935,31.05,561780,0
2015-04-23,31.185,32.25,30.77,32.16,714000,0
2015-04-24,31.93,33.935,29.965,31.21,1961800,0
2015-04-27,31.115,31.225,26.595,28.21,2679800,0
2015-04-28,27.78,29.21,26.915,27.67,2114600,0
2015-04-29,27.5,28.945,27.475,28.185,1419400,0
2015-04-30,28.075,28.345,25.67,26.285,1246600,0
2015-05-01,26.4,27.225,25.84,26.695,899000,0
2015-05-04,26.835,27.67,26.61,27.375,532000,0
2015-05-05,27.7,27.715,26.47,26.75,998000,0
2015-05-06,26.975,26.985,26.255,26.725,1240922,0
2015-05-07,27.26,28.47,26.27,27.575,1402920,0
2015-05-08,27.875,28.075,27.4,27.79,601800,0
2015-05-11,27.98,29.325,27.895,28.875,796200,0
2015-05-12,28.62,29.595,28.35,29.535,576582,0
2015-05-13,29.68,30.04,28.68,28.78,597400,0
2015-05-14,28.99,29.655,28.275,29.415,444600,0
2015-05-15,29.305,29.675,28.885,29.5,483550,0
2015-05-18,29.5,30.44,29.175,29.84,755748,0
2015-05-19,29.92,30.04,29.19,29.885,792200,0
2015-05-20,30.295,30.295,26.765,28.56,4293400,0
2015-05-21,28.44,28.8,28.225,28.615,754200,0
2015-05-22,28.72,29.88,28.635,29.655,800200,0
2015-05-26,29.65,30,29.322,29.86,880532,0
2015-05-27,30,30.705,29.97,30.625,734800,0
2015-05-28,30.46,30.57,29.775,30.19,530528,0
2015-05-29,30.215,30.275,29.135,29.8,915800,0
2015-06-01,30.02,30.315,29.235,29.5,692324,0
2015-06-02,29.53,30.44,29.375,29.8,1098130,0
2015-06-03,29.96,30.93,29.785,30.905,1013800,0
2015-06-04,30.795,32.245,30.725,31.78,928000,0
2015-06-05,31.655,32.16,31.01,32.145,904600,0
2015-06-08,31.8,32.76,31.12,32.61,801900,0
2015-06-09,33.08,33.83,32.59,33.45,1195922,0
2015-06-10,33.54,34.64,33.54,34.26,961260,0
2015-06-11,34.4,35.31,34.29,34.99,829726,0
2015-06-12,35,35.04,34,34.63,735600,0
2015-06-15,34.6,35,34.01,34.51,691000,0
2015-06-16,34.5,35.82,34.36,35.5,756000,0
2015-06-17,35.99,38.24,35.51,38,1377700,0
2015-06-18,38.02,40.75,38.02,39.44,1968000,0
2015-06-19,40,40.56,39.39,40.01,1379300,0
2015-06-22,41.14,42,40.05,41.16,923100,0
2015-06-23,41.54,42.69,40.83,40.91,1052788,0
2015-06-24,40.81,41.28,38.45,38.74,1441400,0
2015-06-25,38,38,34.02,35.74,3496300,0
2015-06-26,35.18,35.98,34.52,35.37,1662700,0
2015-06-29,34.29,35.28,34.03,34.66,1034700,0
2015-06-30,35.03,36.24,35.03,35.92,1125826,0
2015-07-01,36.02,36.39,35.21,35.51,823800,0
2015-07-02,35.82,35.88,34.62,35.5,553300,0
2015-07-06,35.15,36.98,35,36.5,594200,0
2015-07-07,36.69,36.69,35.2,36.56,556800,0
2015-07-08,36.28,36.49,35.2,35.51,492800,0
2015-07-09,36.3,37.29,36.02,37.04,431700,0
2015-07-10,37.6,38.13,37.12,37.53,494200,0
2015-07-13,38,38.56,37.89,38.27,414500,0
2015-07-14,36.92,39.22,36.5,39.19,938902,0
2015-07-15,39.26,40.9,39.22,39.89,975907,0
2015-07-16,40,41.24,39.5,41.03,661400,0
2015-07-17,40.92,41.49,40.21,41.49,465200,0
2015-07-20,41.79,43.1,41.5,41.97,659500,0
2015-07-21,41.99,42.13,40.7,42.03,463700,0
2015-07-22,41.61,43.98,41.26,43.83,511700,0
2015-07-23,44.04,44.98,43.55,44.25,671800,0
2015-07-24,44.35,44.76,42.2,43.34,726800,0
2015-07-27,42.5,43.02,38.85,42.79,1143600,0
2015-07-28,42.93,44.51,42.02,44.4,616000,0
2015-07-29,44.63,44.65,43,44.06,468000,0
2015-07-30,43.75,45.24,42.86,44.02,600000,0
2015-07-31,44,45.9,43.9,44.92,506700,0
2015-08-03,45,45.42,44.22,44.5,415815,0
2015-08-04,44.7,45.05,44.08,44.77,452100,0
2015-08-05,44.91,46.17,44.52,44.74,917900,0
2015-08-06,42,44.2,38.7,39.95,1934298,0
2015-08-07,40.37,40.37,37.49,39.25,1334700,0
2015-08-10,40.5,40.63,38.57,39.06,761400,0
2015-08-11,38.43,39.45,36.793,37.53,1442289,0
2015-08-12,37,37.18,35.07,36.77,877500,0
2015-08-13,36.87,37.31,35.3,35.41,875000,0
2015-08-14,35.14,35.53,33.37,34.96,1023100,0
2015-08-17,34.2,36.11,33.56,36.1,714500,0
2015-08-18,35.79,36.32,34.42,34.86,605300,0
2015-08-19,34.65,34.85,33.9,34.24,730800,0
2015-08-20,33.91,34.35,32.3,32.67,1085400,0
2015-08-21,32,33.05,31.36,32.5,1235000,0
2015-08-24,30.39,32.77,28.9,31.16,981364,0
2015-08-25,32.74,33.75,31.71,32.45,1283200,0
2015-08-26,33.24,33.47,31.02,32.84,794700,0
2015-08-27,32.95,33.73,32.47,33.25,686400,0
2015-08-28,33.38,34.09,33.1,33.83,406200,0
2015-08-31,33.58,34.04,32.3,32.42,530500,0
2015-09-01,32,34.34,31.24,32.59,1028200,0
2015-09-02,32.89,34.21,32.53,34.21,618000,0
2015-09-03,34.38,34.78,33.45,33.58,642000,0
2015-09-04,32.86,34.96,32.7,34.23,571700,0
2015-09-08,35,35.17,33.17,35.01,1066500,0
2015-09-09,35.14,35.75,34.87,35.45,806600,0
2015-09-10,35.36,36.09,35.36,35.97,660215,0
2015-09-11,35.63,36.25,35.09,36.2,417900,0
2015-09-14,36.48,37.18,35.91,36.43,393900,0
2015-09-15,36.49,36.76,35.9,36.22,307600,0
2015-09-16,36.43,36.87,35.05,35.72,566000,0
2015-09-17,35.68,36.83,35,36.35,892843,0
2015-09-18,36.15,37.19,35.54,36.94,582200,0
2015-09-21,37.14,37.14,33.81,34.06,942600,0
2015-09-22,33.74,34.11,31.34,32.29,1581300,0
2015-09-23,32.78,33.61,32.04,32.82,593000,0
2015-09-24,32.85,32.93,30.92,31.87,712379,0
2015-09-25,32.28,32.34,28.42,29.08,938400,0
2015-09-28,29.37,29.49,26.07,27.8,1902618,0
2015-09-29,27.72,28.84,26.73,27.32,892300,0
2015-09-30,27.83,28.84,27.03,28.46,1458100,0
2015-10-01,28.51,28.8,25.61,26.94,1123100,0
2015-10-02,26.47,29.05,26.32,28.64,1049000,0
2015-10-05,28.75,29.42,26.95,27.69,550740,0
2015-10-06,27.58,27.99,24.85,25.76,772800,0
2015-10-07,25.76,26.39,24.85,26.2,948000,0
2015-10-08,26.32,26.48,24.36,25.01,1003600,0
2015-10-09,25.16,26.13,24.53,25.65,879400,0
2015-10-12,25.95,26.65,25.5,26.31,436497,0
2015-10-13,26.04,26.61,25.07,25.17,410900,0
2015-10-14,25.39,26.5,24.58,25.01,404500,0
2015-10-15,24.46,26.05,23.5,25.91,780200,0
2015-10-16,26.16,26.53,25.78,26.25,577800,0
2015-10-19,26.35,27.75,26.08,26.99,573500,0
2015-10-20,26.86,26.99,24.1,24.36,799617,0
2015-10-21,24.7,24.94,20.83,23.66,2795200,0
2015-10-22,23.75,23.9,20.15,21.96,1614600,0
2015-10-23,22.39,23.37,22.25,22.65,851000,0
2015-10-26,22.42,23.56,21.86,23.44,826500,0
2015-10-27,23.23,25.21,23.12,25.15,1301400,0
2015-10-28,25.2,27.52,24.16,27.25,1174300,0
2015-10-29,27.41,28.9,25.78,26.03,866200,0
2015-10-30,26.31,26.94,25.68,25.76,371200,0
2015-11-02,25.95,28.02,25.8,27.84,708121,0
2015-11-03,27.67,29.11,26.81,28.83,588800,0
2015-11-04,28.5,28.55,25.21,26.38,2127111,0
2015-11-05,27.85,33.21,24.47,25.43,2872000,0
2015-11-06,24.93,27.89,24.73,27.39,1485800,0
2015-11-09,27.44,28.46,26.82,27,724085,0
2015-11-10,28.45,28.45,27,27.67,781600,0
2015-11-11,24.85,26.39,24.5,25.26,2349000,0
2015-11-12,25.37,27.63,24.9,27.08,1746500,0
2015-11-13,28.15,29.45,26.7,29.02,1037900,0
2015-11-16,29,30.17,28.1,28.64,1065900,0
2015-11-17,28.86,30.38,28.64,29.94,995900,0
2015-11-18,29.95,29.96,29.09,29.9,741000,0
2015-11-19,30,31.12,29.18,29.42,937000,0
2015-11-20,29.81,29.81,28.22,29.09,531600,0
2015-11-23,29.34,31.66,29.18,31.45,1332000,0
2015-11-24,31.1,31.84,30.56,31.64,742600,0
2015-11-25,31.74,32.85,31.16,32.82,482100,0
2015-11-27,32.87,32.87,30.52,31.11,380000,0
2015-11-30,31.11,32.67,29.67,31.86,682700,0
2015-12-01,32.2,33.46,31.47,32.39,803243,0
2015-12-02,32.47,33.88,31.8,31.99,803855,0
2015-12-03,32.02,32.59,25.41,26.06,3516291,0
2015-12-04,26.05,27.74,25.61,26.8,1488600,0
2015-12-07,26.56,27.28,26.02,26.5,617000,0
2015-12-08,26.16,28.89,26.16,28.26,813203,0
2015-12-09,28,28.96,27.25,28.8,1262600,0
2015-12-10,28.5,29.89,28.26,29.59,745700,0
2015-12-11,28.79,29.74,28.01,28.71,749000,0
2015-12-14,28.8,29.37,28.003,29.25,653957,0
2015-12-15,29.07,31.22,29.07,30,614900,0
2015-12-16,30,30.21,28.9,29.25,838000,0
2015-12-17,29.29,29.6,28.41,28.66,434600,0
2015-12-18,28.44,29.79,28.29,28.29,1041100,0
2015-12-21,28.78,29.13,27.8,28.22,895800,0
2015-12-22,28.11,28.75,27.385,28.15,425567,0
2015-12-23,28.23,29.23,28.11,28.36,397000,0
2015-12-24,28.19,28.915,28.19,28.45,157367,0
2015-12-28,28.5,29.1,28.27,28.9,279485,0
2015-12-29,29,29.6,28.5,28.95,281249,0
2015-12-30,29,29.75,29,29.38,180049,0
2015-12-31,29.43,29.5096,28.55,28.63,195760,0
2016-01-04,28.3,28.91,27.19,28.05,531157,0
2016-01-05,28.16,28.86,27.615,27.66,421037,0
2016-01-06,27.29,28.21,27.02,27.4,516171,0
2016-01-07,26.78,28.14,26.32,27.71,600861,0
2016-01-08,28,28.06,25.73,25.89,372343,0
2016-01-11,25.91,26.37,24.59,24.87,612706,0
2016-01-12,25.14,26.77,24.98,25.31,777789,0
2016-01-13,25.4,25.97,22.32,23.43,941252,0
2016-01-14,23.35,23.465,20.62,22.88,1193366,0
2016-01-15,20.74,23.39,20.67,23.14,923159,0
2016-01-19,23.25,24.37,20.2,21.02,1214200,0
2016-01-20,20.52,22.45,19.17,21.8,1127874,0
2016-01-21,21.55,22.54,21.0322,22.12,725142,0
2016-01-22,22.58,23.2,22.12,22.65,520358,0
2016-01-25,22.05,22.99,20.63,21.58,1696809,0
2016-01-26,21.5,22,20.34,20.87,1065311,0
2016-01-27,20.85,21.21,19.5,20.1,773738,0
2016-01-28,20.41,20.59,18.19,18.27,1275790,0
2016-01-29,18.4,18.8,16.04,17.38,1303418,0
2016-02-01,17.35,17.35,16.4001,16.65,1202067,0
2016-02-02,16.57,16.58,15.56,15.68,1527849,0
2016-02-03,15.85,16.9999,14.18,15.62,1244466,0
2016-02-04,15.31,16.65,14.8,16.61,828456,0
2016-02-05,16.43,17.23,16.22,16.34,816912,0
2016-02-08,15.99,16,14.89,14.9,670414,0
2016-02-09,14.62,16.05,14.3,15.71,1120269,0
2016-02-10,16.13,17.63,15.69,16.7,727633,0
2016-02-11,16.28,16.99,15.52,16.73,614895,0
2016-02-12,16.82,17.645,16.15,16.99,469111,0
2016-02-16,17.31,17.92,17.095,17.68,303821,0
2016-02-17,17.82,18.92,17.25,17.8,475853,0
2016-02-18,17.78,17.97,17.32,17.45,498082,0
2016-02-19,17.27,18.06,16.7,17.15,523408,0
2016-02-22,16.95,17.49,16.52,16.69,912266,0
2016-02-23,17.67,18.2199,16.01,16.24,1229251,0
2016-02-24,15.99,17.64,15.52,17.22,1128234,0
2016-02-25,17.21,18.15,16.01,16.78,903961,0
2016-02-26,17,18.26,16.71,17.99,446103,0
2016-02-29,17.88,17.98,17.26,17.48,694844,0
2016-03-01,17.83,18.2663,16.96,17.41,624214,0
2016-03-02,17.35,18.46,17.21,18.05,626550,0
2016-03-03,18.01,19.09,18,18.22,712559,0
2016-03-04,18.16,18.84,17.85,17.96,607847,0
2016-03-07,17.81,18.39,17.5,17.89,579206,0
2016-03-08,17.73,17.96,16.54,16.65,526093,0
2016-03-09,16.67,17.64,15.02,16,712978,0
2016-03-10,16.15,17,15.8,16,985489,0
2016-03-11,16.13,17.14,16.12,16.96,724185,0
2016-03-14,17.5,21.22,17.5,18.89,2322362,0
2016-03-15,18.57,18.72,17.06,17.71,1185668,0
2016-03-16,17.71,18.122,16.745,17.05,711571,0
2016-03-17,16.97,17.35,16.24,16.99,458564,0
2016-03-18,17.1,18.54,16.75,17.99,1248983,0
2016-03-21,18,19.34,17.71,18.8,600409,0
2016-03-22,18.92,20.98,18.92,20.46,771436,0
2016-03-23,19.82,19.84,17.05,17.42,1012946,0
2016-03-24,17.15,17.86,17,17.13,427927,0
2016-03-28,17.85,17.86,16.25,16.3,384347,0
2016-03-29,16.3,16.76,15.75,16.3,541410,0
2016-03-30,16.44,16.725,15.72,15.88,422257,0
2016-03-31,16.12,16.53,15.87,15.99,567304,0
2016-04-01,15.86,16.955,15.39,16.9,569246,0
2016-04-04,17,17.65,16.73,17.32,343484,0
2016-04-05,17.24,17.5,16.67,16.8,287503,0
2016-04-06,16.82,18.51,16.82,18.51,364256,0
2016-04-07,18.32,18.65,17.19,17.42,399020,0
2016-04-08,17.8,17.92,17.3,17.66,263995,0
2016-04-11,14.95,15.33,13.2,14.24,3782500,0
2016-04-12,14.03,14.23,12.5,13.61,2099021,0
2016-04-13,13.86,13.96,13.42,13.93,433607,0
2016-04-14,14.32,14.51,14.06,14.39,463214,0
2016-04-15,14.29,14.4864,14,14.32,265689,0
2016-04-18,14.42,15.25,14.07,15.04,538181,0
2016-04-19,15.26,15.45,14.89,15.15,534388,0
2016-04-20,15.29,15.44,15.04,15.23,319496,0
2016-04-21,15.07,15.9,15.07,15.72,558104,0
2016-04-22,15.79,16.16,15.2001,16.12,459418,0
2016-04-25,16,16.284,15.75,15.89,469009,0
2016-04-26,16.11,16.19,15.06,15.4,406147,0
2016-04-27,15.19,15.5281,14.51,14.52,354896,0
2016-04-28,15.36,15.48,14.67,14.83,599992,0
2016-04-29,15.23,15.25,14.25,14.47,499340,0
2016-05-02,14.6,14.61,13.67,14.44,554659,0
2016-05-03,14.08,14.61,13.821,14.31,304574,0
2016-05-04,14.15,14.33,13.7,13.78,341173,0
2016-05-05,13.74,13.81,13.5,13.71,472287,0
2016-05-06,13.52,13.89,13.03,13.21,385791,0
2016-05-09,13.25,13.98,13.175,13.66,266629,0
2016-05-10,13.71,13.71,13.06,13.36,307823,0
2016-05-11,13.27,13.332,12.6,12.68,388990,0
2016-05-12,12.71,12.8322,12.21,12.57,372346,0
2016-05-13,12.67,13.39,12.67,12.88,473462,0
2016-05-16,12.92,13.05,12.61,13.02,526879,0
2016-05-17,12.99,13.91,12.91,13.2,467927,0
2016-05-18,13.16,13.7499,13.145,13.59,282891,0
2016-05-19,13.71,13.99,13.16,13.35,339971,0
2016-05-20,13.42,14.09,13.26,14.09,249700,0
2016-05-23,14.09,14.7,13.901,14.33,615146,0
2016-05-24,14.6,15.29,14.25,15.2,1059995,0
2016-05-25,15.3,16.44,15.3,16.34,911920,0
2016-05-26,16.53,16.7299,15.72,15.83,989065,0
2016-05-27,15.94,16.03,15.24,15.96,684121,0
2016-05-31,16.19,16.26,15.41,15.65,342825,0
2016-06-01,15.89,17.16,15.6,16.8,694815,0
2016-06-02,16.7,17.02,16.525,17,321709,0
2016-06-03,16.99,16.99,15.71,15.78,652119,0
2016-06-06,15.78,16.85,15.08,16.76,657750,0
2016-06-07,16.51,17.27,15.9,16.74,548693,0
2016-06-08,16.7,16.98,16.32,16.95,443725,0
2016-06-09,16.84,16.94,15.98,16.03,453279,0
2016-06-10,15.05,15.28,13.93,13.99,1131890,0
2016-06-13,13.57,14.2,13.3906,13.65,614136,0
2016-06-14,13.52,14,13.1101,13.46,375976,0
2016-06-15,13.51,13.85,13.26,13.32,274100,0
2016-06-16,13.19,13.6,12.91,13.59,385739,0
2016-06-17,13.58,13.74,12.94,12.96,506037,0
2016-06-20,13.06,13.41,12.765,12.87,546621,0
2016-06-21,12.96,13.15,12.4,12.61,599073,0
2016-06-22,12.63,13.01,12.55,12.78,375962,0
2016-06-23,12.89,13.08,12.73,13.07,471591,0
2016-06-24,12.5,12.91,12.44,12.62,393405,0
2016-06-27,12.73,12.87,11.45,11.46,576764,0
2016-06-28,11.89,12.38,11.69,12.28,380194,0
2016-06-29,12.65,12.84,11.94,12.52,429229,0
2016-06-30,12.82,12.97,12.26,12.94,520407,0
2016-07-01,13.14,13.55,12.81,13.47,616673,0
2016-07-05,16.52,17.34,14.35,14.4,7167143,0
2016-07-06,14.24,15.18,14.085,14.73,1515989,0
2016-07-07,14.97,15.33,14.75,15.33,815041,0
2016-07-08,15.41,16,15.25,15.66,645593,0
2016-07-11,15.73,15.8305,15.061,15.18,614860,0
2016-07-12,15.23,15.38,14.92,15.16,421521,0
2016-07-13,15.26,15.33,14.42,14.65,572159,0
2016-07-14,14.75,14.91,14.45,14.76,345891,0
2016-07-15,14.73,15,14.65,14.98,281749,0
2016-07-18,15.04,15.12,14.7,14.86,304666,0
2016-07-19,14.8,15.07,14.54,14.67,342007,0
2016-07-20,14.71,15.16,14.61,15.14,381431,0
2016-07-21,15.28,15.99,15.185,15.64,499020,0
2016-07-22,15.78,16.32,15.6,15.95,541195,0
2016-07-25,16.08,16.24,15.63,15.79,329717,0
2016-07-26,15.79,16.19,15.36,15.51,522916,0
2016-07-27,15.6,15.91,15.55,15.84,253967,0
2016-07-28,15.83,15.86,15.41,15.64,186917,0
2016-07-29,15.63,15.85,15.38,15.65,246868,0
2016-08-01,15.95,16.14,15.6698,15.91,395803,0
2016-08-02,15.86,16.01,15.12,15.21,532464,0
2016-08-03,16.5,18.19,15.61,17.85,1971660,0
2016-08-04,17.92,18.635,17.26,17.3,632521,0
2016-08-05,17.35,18.06,17.34,17.62,645856,0
2016-08-08,17.64,18.05,17.52,17.77,517362,0
2016-08-09,17.84,19.48,17.8,19.38,919668,0
2016-08-10,19.77,19.959,18.2,18.77,1088950,0
2016-08-11,18.55,18.79,17.69,18.54,777638,0
2016-08-12,18.39,18.8,18.18,18.37,741359,0
2016-08-15,18.41,18.5,18.21,18.3,383297,0
2016-08-16,18.3,18.42,17.87,17.91,381322,0
2016-08-17,17.9,17.908,16.63,16.64,562513,0
2016-08-18,16.6,16.95,16.45,16.5,408552,0
2016-08-19,16.4,16.66,15.7,15.98,601500,0
2016-08-22,16,16.29,15.8,15.97,441067,0
2016-08-23,16.17,16.4,15.9528,16.37,430633,0
2016-08-24,17.5,18.4199,15.54,15.7,2125255,0
2016-08-25,15.95,16.549,14.68,14.98,1188549,0
2016-08-26,14.96,15.19,14.78,15.17,441082,0
2016-08-29,15.32,15.32,14.87,14.92,515486,0
2016-08-30,14.8,14.87,13.87,14.33,1131869,0
2016-08-31,14.12,14.44,13.86,14.27,568908,0
2016-09-01,14.43,14.655,13.96,14.36,324853,0
2016-09-02,14.35,14.77,14.07,14.63,216720,0
2016-09-06,14.7,15,14.52,14.93,339743,0
2016-09-07,15.14,16,14.5,15.71,1150105,0
2016-09-08,15.77,15.85,15.15,15.23,589550,0
2016-09-09,15.1,15.2299,13.98,14.16,814856,0
2016-09-12,14.01,14.78,14.01,14.75,825875,0
2016-09-13,14.64,14.67,13.57,13.67,845016,0
2016-09-14,13.68,13.95,13.4,13.51,927859,0
2016-09-15,13.53,13.7479,13.25,13.46,616345,0
2016-09-16,13.61,14.06,13.496,13.84,687455,0
2016-09-19,13.9,14,13.49,13.57,519695,0
2016-09-20,13.8,13.91,13.48,13.75,508695,0
2016-09-21,13.83,13.83,12.79,13.27,928813,0
2016-09-22,13.14,13.58,12.82,12.87,1127507,0
2016-09-23,12.87,12.96,12.38,12.56,823940,0
2016-09-26,12.55,12.72,12.31,12.38,549151,0
2016-09-27,12.45,12.81,12.27,12.8,409656,0
2016-09-28,12.99,13.14,12.47,12.72,524568,0
2016-09-29,12.68,12.71,11.9501,12.08,744105,0
2016-09-30,11.92,12,11.55,11.79,773032,0
2016-10-03,11.75,12.82,11.7,12.63,1692152,0
2016-10-04,12.71,12.85,12.12,12.27,416881,0
2016-10-05,12.25,13,12.25,12.99,542872,0
2016-10-06,12.72,13.0899,12.33,12.36,497929,0
2016-10-07,12.29,12.4,11.95,12.28,546459,0
2016-10-10,12.28,12.82,12.23,12.67,307787,0
2016-10-11,12.51,12.636,12.08,12.21,437510,0
2016-10-12,12.22,12.25,11.77,11.87,416449,0
2016-10-13,11.5,12.5,11.21,11.8,1078333,0
2016-10-14,11.74,11.99,11,11.05,642588,0
2016-10-17,11.05,11.165,10.591,10.88,467561,0
2016-10-18,10.91,11.786,10.87,11.26,1016895,0
2016-10-19,11.19,11.425,11.01,11.14,404787,0
2016-10-20,11.19,11.87,11.17,11.85,477246,0
2016-10-21,11.9,12.05,11.45,11.52,339968,0
2016-10-24,11.52,11.91,11.25,11.29,256347,0
2016-10-25,11.24,11.4799,11.17,11.19,266613,0
2016-10-26,11.19,11.5223,11.11,11.18,220420,0
2016-10-27,11.3,11.3102,10.79,10.82,413073,0
2016-10-28,10.75,11.05,10.37,10.76,327026,0
2016-10-31,10.93,11.03,10.58,10.81,447303,0
2016-11-01,10.82,11.22,10.5,11.15,507685,0
2016-11-02,11.25,11.36,10.25,10.31,904443,0
2016-11-03,10.8,10.94,10.01,10.02,912376,0
2016-11-04,10.03,11.12,10.02,10.69,771908,0
2016-11-07,11.01,12.48,10.88,11.99,1371562,0
2016-11-08,12.6,12.72,11.5445,11.75,826839,0
2016-11-09,12.4,13.72,12.34,13.56,1596411,0
2016-11-10,14.23,15.059,13.7,14.05,1676026,0
2016-11-11,14,14.01,13.44,13.63,681976,0
2016-11-14,13.9,14.69,13.6356,14.53,748971,0
2016-11-15,14.6,14.75,13.88,14.1,636605,0
2016-11-16,14.1,14.1,12.65,12.72,685499,0
2016-11-17,12.61,13.5,12.61,13.49,505422,0
2016-11-18,13.56,13.6399,13.25,13.45,496756,0
2016-11-21,13.42,13.5399,12.88,13.26,398267,0
2016-11-22,13.14,13.1958,12.13,12.27,713065,0
2016-11-23,12,12.73,11.51,12.71,499086,0
2016-11-25,12.77,13.25,12.63,13.2,375150,0
2016-11-28,13.12,13.184,12.6,12.62,448494,0
2016-11-29,12.64,12.97,12.4091,12.79,494176,0
2016-11-30,12.8,12.85,11.6,11.79,861209,0
2016-12-01,11.86,11.9756,11.011,11.14,796311,0
2016-12-02,11.09,11.32,10.91,11.02,554376,0
2016-12-05,11.25,11.4489,11.1,11.28,489518,0
2016-12-06,11.42,11.42,10.907,11.23,750730,0
2016-12-07,11.05,11.4,10.57,10.7,774448,0
2016-12-08,10.66,10.94,8.7,9.43,3737489,0
2016-12-09,9.13,9.929,9.1,9.37,1372728,0
2016-12-12,9.37,9.5,9.08,9.14,673595,0
2016-12-13,9.17,9.3,8.94,9.07,651647,0
2016-12-14,8.95,9.25,8.8701,9.07,681497,0
2016-12-15,9.11,9.24,9.0228,9.19,431593,0
2016-12-16,9.19,9.364,9.07,9.09,1481949,0
2016-12-19,9.11,9.79,9.09,9.46,888554,0
2016-12-20,9.46,9.72,9.2,9.23,517404,0
2016-12-21,9.26,9.45,9.1,9.26,644107,0
2016-12-22,9.26,9.3,8.95,9.08,984902,0
2016-12-23,9.13,9.29,9.09,9.21,572436,0
2016-12-27,9.32,9.59,9.27,9.33,597614,0
2016-12-28,9.44,9.5,9.07,9.11,722432,0
2016-12-29,9.12,9.2698,9.02,9.23,782990,0
2016-12-30,9.23,9.4,9.02,9.2,509552,0
2017-01-03,9.29,9.92,9.25,9.86,1109535,0
2017-01-04,9.95,10.99,9.9,10.49,1671888,0
2017-01-05,10.79,11.22,10.51,10.7,1666007,0
2017-01-06,10.99,11,10.15,10.29,836501,0
2017-01-09,10.37,10.41,9.51,10.25,1348184,0
2017-01-10,10.22,10.38,9.98,10.05,1043309,0
2017-01-11,10.05,10.2188,9.58,9.93,800935,0
2017-01-12,9.94,10.55,9.88,10.39,1250852,0
2017-01-13,10.81,10.81,10.12,10.26,1182907,0
2017-01-17,10.55,10.6,10.15,10.3,735513,0
2017-01-18,10.49,11.14,10.3396,10.83,1869348,0
2017-01-19,11.01,11.06,10,10.18,1193205,0
2017-01-20,10.48,10.48,9.95,10,760237,0
2017-01-23,10,10.13,9.72,10.08,735980,0
2017-01-24,10.05,10.08,9.57,9.99,816424,0
2017-01-25,10.01,10.07,9.61,9.85,885306,0
2017-01-26,9.82,10.19,9.82,10.14,770876,0
2017-01-27,10.14,10.16,9.88,9.99,669309,0
2017-01-30,10.15,10.15,9.75,10.01,1195139,0
2017-01-31,10,10.4797,9.96,10.24,1198494,0
2017-02-01,10.23,10.39,9.88,10.04,1319475,0
2017-02-02,10,10.18,9.83,9.89,585010,0
2017-02-03,9.99,10.06,9.83,9.91,640962,0
2017-02-06,9.91,10.23,9.87,10.19,576933,0
2017-02-07,10.22,10.23,9.89,9.96,568765,0
2017-02-08,9.87,9.97,9.6263,9.68,727890,0
2017-02-09,9.7,9.88,9.57,9.61,558402,0
2017-02-10,9.64,9.73,9.6,9.65,511288,0
2017-02-13,9.9,9.9,9.47,9.5,618884,0
2017-02-14,9.4,9.77,9.3,9.64,1128899,0
2017-02-15,9.64,11,9.64,10.82,3215988,0
2017-02-16,11.12,11.23,10.49,10.74,1709050,0
2017-02-17,10.71,11.15,10.56,11.1,1386965,0
2017-02-21,11.26,12.67,10.98,12.65,2335179,0
2017-02-22,12.6,13.56,12.25,13.48,2623736,0
2017-02-23,13.61,13.69,12.46,12.8,2134692,0
2017-02-24,12.26,12.65,11.8,12.03,1664943,0
2017-02-27,11.98,12.41,11.8459,12.35,710188,0
2017-02-28,12.61,13.08,12.2,12.76,1161472,0
2017-03-01,12.84,13.2845,12.555,12.58,1051330,0
2017-03-02,12.5,12.76,11.97,12.08,1075995,0
2017-03-03,11.89,12.06,11.2,11.47,1457013,0
2017-03-06,11.4,11.684,11.1654,11.29,547713,0
2017-03-07,11.15,11.42,10.76,10.93,629104,0
2017-03-08,10.79,11.63,10.79,11.07,1156142,0
2017-03-09,11.03,11.27,10.8,10.9,363237,0
2017-03-10,10.89,11.169,10.84,11.1,286339,0
2017-03-13,10.98,11.2153,10.75,10.9,661708,0
2017-03-14,10.77,11,10.65,10.82,499871,0
2017-03-15,10.85,10.94,10.5,10.55,921677,0
2017-03-16,10.46,10.63,9.8,10.06,1266690,0
2017-03-17,9.9,10.15,9.81,9.97,800126,0
2017-03-20,10,10.37,9.92,10.26,536927,0
2017-03-21,10.28,10.5,9.9,9.97,876592,0
2017-03-22,10,10.27,9.98,10.21,343429,0
2017-03-23,11.18,11.69,10.41,10.57,2162759,0
2017-03-24,10.57,10.92,10.31,10.61,723785,0
2017-03-27,10.62,11.18,10.55,11.08,691504,0
2017-03-28,11.12,11.38,10.76,11,678184,0
2017-03-29,10.88,11.2,10.75,11.04,414051,0
2017-03-30,11.02,11.19,10.87,10.99,354100,0
2017-03-31,10.96,11.13,10.47,10.51,584883,0
2017-04-03,10.25,11.01,10.01,10.75,890399,0
2017-04-04,10.72,10.75,10.05,10.08,801991,0
2017-04-05,10.04,10.75,9.88,10.03,1169278,0
2017-04-06,10.02,10.28,9.86,10.22,497198,0
2017-04-07,10.23,10.5568,10.22,10.36,906231,0
2017-04-10,10.55,11.25,10.55,11.03,1050016,0
2017-04-11,11.09,11.55,10.83,11.22,955576,0
2017-04-12,11.29,11.55,11.05,11.25,543508,0
2017-04-13,11.31,11.467,10.961,11.02,571584,0
2017-04-17,11.02,11.15,10.4599,10.57,588235,0
2017-04-18,10.52,10.54,10.2453,10.43,426612,0
2017-04-19,10.41,10.55,10.32,10.43,381424,0
2017-04-20,10.46,10.4999,10.25,10.42,383379,0
2017-04-21,10.45,10.55,10.155,10.21,366589,0
2017-04-24,10.29,10.489,10.12,10.36,537975,0
2017-04-25,10.68,10.68,10.3701,10.51,345853,0
2017-04-26,10.53,11.22,10.53,11.21,660661,0
2017-04-27,11.2,11.534,11.114,11.38,598601,0
2017-04-28,11.38,11.84,11.1,11.25,704471,0
2017-05-01,11.22,11.69,11.19,11.2,734522,0
2017-05-02,11.25,11.46,10.93,10.95,447494,0
2017-05-03,10.95,10.95,10.5,10.73,311856,0
2017-05-04,10.7,10.8,10.51,10.65,331562,0
2017-05-05,10.62,10.9,10.51,10.85,347062,0
2017-05-08,10.86,10.985,10.555,10.68,339340,0
2017-05-09,10.5,12.3,10.5,11.79,1483154,0
2017-05-10,11.06,11.67,10.55,11.59,1056517,0
2017-05-11,11.21,11.68,11.09,11.6,404260,0
2017-05-12,11.58,11.84,11.5183,11.67,416867,0
2017-05-15,11.76,12.26,11.76,12.12,613876,0
2017-05-16,12.22,12.239,11.85,12.02,337369,0
2017-05-17,12.24,12.42,11.9958,12.09,564347,0
2017-05-18,12.15,12.29,11.981,12.2,373849,0
2017-05-19,12.31,12.95,12.28,12.59,808016,0
2017-05-22,12.59,13.48,12.59,13.19,906695,0
2017-05-23,13.29,13.48,12.875,13.17,525387,0
2017-05-24,13.8,13.84,13.11,13.42,774210,0
2017-05-25,13.7,14.31,13.57,14.21,949838,0
2017-05-26,14.25,14.69,13.9,14.13,722967,0
2017-05-30,14,14.87,14,14.57,984294,0
2017-05-31,14.46,15.02,14.26,14.7,1054043,0
2017-06-01,14.66,14.8,13.8144,14.19,733726,0
2017-06-02,14.28,14.46,13.55,14.08,778863,0
2017-06-05,13.15,13.45,12.82,12.86,1193708,0
2017-06-06,12.8,13.11,12.5,12.5401,683917,0
2017-06-07,12.47,12.6321,12.031,12.09,669467,0
2017-06-08,11.98,12.1396,11.7,11.99,514492,0
2017-06-09,11.65,11.879,11.431,11.48,661477,0
2017-06-12,11.35,11.4,10.8,10.95,747599,0
2017-06-13,10.9,11.36,10.77,10.87,545835,0
2017-06-14,10.87,11.4,10.85,11.34,588740,0
2017-06-15,11.22,11.54,11.18,11.33,415812,0
2017-06-16,11.28,11.3277,11,11.32,689112,0
2017-06-19,11.33,11.7,11.13,11.52,449783,0
2017-06-20,11.65,12.33,11.52,12.08,509457,0
2017-06-21,12.22,12.85,12.1182,12.79,650632,0
2017-06-22,12.89,13.35,12.72,13.14,586098,0
2017-06-23,13.18,13.76,13.1301,13.72,693085,0
2017-06-26,13.8,14,13,13.22,900556,0
2017-06-27,13.08,13.18,12.44,12.47,548393,0
2017-06-28,12.51,13.27,12.5,13.1,515737,0
2017-06-29,13.23,13.23,12.52,12.91,460145,0
2017-06-30,12.96,12.99,12.501,12.65,361724,0
2017-07-03,12.08,12.871,12.08,12.705,173360,0
2017-07-05,12.75,13.3979,12.68,13.26,496298,0
2017-07-06,13.22,13.23,12.85,12.95,250054,0
2017-07-07,12.96,13.0949,12.71,13.04,233374,0
2017-07-10,13.1,13.48,13.05,13.36,460183,0
2017-07-11,13.42,13.66,13.36,13.51,400652,0
2017-07-12,13.46,13.5,11.97,12.37,1022808,0
2017-07-13,12.29,12.85,12.02,12.79,546970,0
2017-07-14,12.34,12.5,12.08,12.15,500502,0
2017-07-17,12.15,12.6265,12.1,12.39,450787,0
2017-07-18,12.4,12.61,12.3,12.47,362438,0
2017-07-19,12.57,12.85,12.55,12.69,300615,0
2017-07-20,12.79,12.85,12.25,12.31,377944,0
2017-07-21,12.27,12.51,11.79,11.98,607695,0
2017-07-24,11.99,12.2,11.84,12.19,405902,0
2017-07-25,12.39,12.42,11.85,11.87,699288,0
2017-07-26,11.87,12.17,11.79,12.03,598026,0
2017-07-27,12.03,12.11,11.39,11.47,722862,0
2017-07-28,11.45,11.6317,11.17,11.39,414492,0
2017-07-31,11.71,11.79,11.3,11.48,383067,0
2017-08-01,11.52,11.65,11.125,11.22,570057,0
2017-08-02,11.34,11.4,11,11,498108,0
2017-08-03,11.2,11.229,9.9,10.02,1192650,0
2017-08-04,10.1,10.27,9.96,10,726434,0
2017-08-07,10.03,10.18,9.89,9.97,793310,0
2017-08-08,10.02,10.09,9.25,9.31,1038474,0
2017-08-09,9.21,9.32,8.96,9.07,750133,0
2017-08-10,8.97,9.38,8.87,9.06,749159,0
2017-08-11,9.08,9.25,8.85,8.91,565643,0
2017-08-14,8.96,9.4,8.82,9.25,765499,0
2017-08-15,9.46,9.46,9.17,9.27,428659,0
2017-08-16,9.35,9.48,9.2585,9.46,475543,0
2017-08-17,9.5,9.644,9.27,9.28,339852,0
2017-08-18,9.23,9.27,9.03,9.17,381275,0
2017-08-21,9.15,9.24,8.85,9.05,414125,0
2017-08-22,9.06,9.14,8.94,9.05,308235,0
2017-08-23,8.99,9.22,8.965,9.07,270153,0
2017-08-24,9.12,9.6,9.07,9.43,595622,0
2017-08-25,9.57,9.97,9.54,9.62,618019,0
2017-08-28,9.68,9.88,9.46,9.69,357337,0
2017-08-29,9.55,9.74,9.27,9.56,661125,0
2017-08-30,9.56,9.62,9.32,9.55,215962,0
2017-08-31,9.36,9.55,9.08,9.14,668393,0
2017-09-01,9.12,9.32,8.8,9.22,635142,0
2017-09-05,9.18,9.34,9.01,9.26,509371,0
2017-09-06,9.3,9.48,9.145,9.4,526419,0
2017-09-07,9.38,9.43,9.13,9.22,402628,0
2017-09-08,9.17,9.23,8.9,9.11,473934,0
2017-09-11,9.17,9.6499,9.16,9.56,661279,0
2017-09-12,9.65,9.8,9.55,9.61,560187,0
2017-09-13,9.66,9.7,9.38,9.48,370322,0
2017-09-14,9.47,9.495,9.17,9.29,467119,0
2017-09-15,9.26,9.381,9.06,9.22,547784,0
2017-09-18,9.19,9.28,9.04,9.09,450633,0
2017-09-19,9.03,9.09,8.96,9.01,416890,0
2017-09-20,8.96,9.0581,8.82,8.9,345142,0
2017-09-21,8.9,9.04,8.81,8.87,237502,0
2017-09-22,8.86,9,8.72,8.81,383011,0
2017-09-25,8.8,8.99,8.68,8.92,621292,0
2017-09-26,8.9,8.98,8.7,8.76,373749,0
2017-09-27,8.74,9.1,8.69,9.035,643812,0
2017-09-28,9.06,9.08,8.82,8.85,369458,0
2017-09-29,8.89,9.01,8.82,8.87,367170,0
2017-10-02,8.97,10.1875,8.93,9.95,1609725,0
2017-10-03,10.31,10.31,9.27,9.54,1109192,0
2017-10-04,9.45,9.66,9.17,9.34,650163,0
2017-10-05,9.3,9.66,9.09,9.11,1005135,0
2017-10-06,9.1,9.21,8.79,8.86,846195,0
2017-10-09,8.83,8.8799,8.64,8.66,615603,0
2017-10-10,8.63,8.65,7.55,7.85,1642620,0
2017-10-11,8.07,8.15,7.71,8.14,1241688,0
2017-10-12,8.02,8.09,7.75,7.83,883927,0
2017-10-13,7.83,7.97,7.44,7.55,886343,0
2017-10-16,7.52,7.8,7.33,7.42,569496,0
2017-10-17,7.4,7.59,7.27,7.53,485351,0
2017-10-18,7.59,7.69,7.45,7.54,333686,0
2017-10-19,7.56,7.66,7.48,7.59,355382,0
2017-10-20,7.61,7.73,7.55,7.61,425267,0
2017-10-23,7.63,7.71,7.4,7.53,445179,0
2017-10-24,7.5,7.73,7.46,7.61,454576,0
2017-10-25,7.61,7.68,7.32,7.42,404877,0
2017-10-26,7.37,7.4056,5.18,5.74,4198210,0
2017-10-31,4.25,5.75,4.1,5.15,3529738,0
2017-11-01,5.1,5.17,4.91,5.09,1204546,0
2017-11-02,4.79,5.2,4.5,5.11,1488745,0
2017-11-03,5.03,5.2,4.88,5.1,929333,0
2017-11-06,4.98,5.17,4.95,5.11,687446,0
2017-11-07,5.16,5.16,4.9549,4.97,500774,0
2017-11-08,4.95,5.07,4.9,5.03,788219,0
2017-11-09,5.13,5.3,4.99,5.21,468305,0
2017-11-10,5.32,5.4192,5.14,5.16,485549,0
