Date,Open,High,Low,Close,Volume,OpenInt
2013-06-28,32,39.7,32,36.75,7726910,0
2013-07-01,38.73,40.69,38.15,38.47,1066395,0
2013-07-02,42.32,51.97,40.4,47.2,2941540,0
2013-07-03,49.99,51.4,43.01,45,2727984,0
2013-07-05,47,47.6,43.15,44.32,1245657,0
2013-07-08,43,43.48,40,40.06,2090961,0
2013-07-09,40.5,42.6,40.26,41.14,974569,0
2013-07-10,41.8,44.36,40.28,44.13,802741,0
2013-07-11,44.97,45,43.2,43.68,901772,0
2013-07-12,43.95,44,42.12,42.93,464683,0
2013-07-15,42.56,43.43,42.32,42.7,342817,0
2013-07-16,42.6,43.38,41.13,42.9,571764,0
2013-07-17,42.15,44.67,42.09,44,462895,0
2013-07-18,44.85,44.99,42.5,42.76,569169,0
2013-07-19,43.1,43.38,41.86,42.7,301813,0
2013-07-22,43.1,45.95,41.78,42.12,896463,0
2013-07-23,42.89,44.35,41.5,44.22,698372,0
2013-07-24,43.27,44.6,43.27,43.38,446005,0
2013-07-25,43.73,44.2,42.75,43.98,232279,0
2013-07-26,44.2,44.2,42.5,43,272077,0
2013-07-29,43.28,43.48,42.72,43.01,161965,0
2013-07-30,43,43.1,42.8,43.05,112429,0
2013-07-31,43.47,46.72,42.83,43.37,847686,0
2013-08-01,43.84,44.82,43.6,44.3,232906,0
2013-08-02,44.5,45.87,44.5,45.67,295680,0
2013-08-05,46,49.15,45.61,45.74,1099113,0
2013-08-06,46.27,46.44,44.24,44.52,757805,0
2013-08-07,44.1,46.3,43.5,46.14,557324,0
2013-08-08,47.26,48.39,46,47.27,1053689,0
2013-08-09,44,45,42.02,42.31,1713493,0
2013-08-12,42.4,42.84,40.65,41.01,710488,0
2013-08-13,40.88,41.41,38.9,40.17,934267,0
2013-08-14,40,40.52,38.99,40.25,420183,0
2013-08-15,40,40.43,39.051,39.81,375027,0
2013-08-16,39.81,41.5,39.07,41.25,220931,0
2013-08-19,41.43,42.19,41,41.73,204162,0
2013-08-20,41.99,42.73,41.75,42.17,179726,0
2013-08-21,42.18,42.18,39.85,39.98,319495,0
2013-08-22,40.5,41,40.07,40.22,114022,0
2013-08-23,40.62,41.43,40.45,41.22,139883,0
2013-08-26,42.08,43.09,41.31,42.21,273322,0
2013-08-27,41.76,43.55,41.25,43.04,496678,0
2013-08-28,43.15,44.95,43,44.75,563240,0
2013-08-29,46,46.7,45.35,46.17,665841,0
2013-08-30,47,47.35,45.5,45.66,521744,0
2013-09-03,46.16,46.57,44,44.76,420774,0
2013-09-04,44.94,45.61,44,44.38,319260,0
2013-09-05,44.29,46.2,43.15,45.76,538948,0
2013-09-06,46.35,46.92,44.5,45.42,581736,0
2013-09-09,45.7,46.4,44.78,45.06,335982,0
2013-09-10,45.58,45.69,44.06,44.36,404612,0
2013-09-11,44.38,44.61,43.47,43.64,268284,0
2013-09-12,43.64,45.449,43.64,44.99,289390,0
2013-09-13,45.04,45.99,44.5,45.72,302560,0
2013-09-16,46.34,46.6,43.79,44.48,383655,0
2013-09-17,44.38,45.6,43.83,44.92,293454,0
2013-09-18,44.89,45.89,44.754,45.5,403982,0
2013-09-19,45.89,45.9,45,45.51,415230,0
2013-09-20,45.67,49.45,43.73,43.92,2374676,0
2013-09-23,44.13,44.43,41.093,43.35,1128624,0
2013-09-24,43.4,43.71,41.81,42.44,481316,0
2013-09-25,42.37,43.77,42.29,43.14,210300,0
2013-09-26,43.4,44.4,42.81,44.36,432600,0
2013-09-27,44.1,45.24,43.8,44.33,347100,0
2013-09-30,43.9,43.9,42.58,42.86,833500,0
2013-10-01,42.67,43.35,42.25,42.97,377200,0
2013-10-02,42.92,43.56,42.45,43.15,240600,0
2013-10-03,42.85,43.5,42.5,43.03,301790,0
2013-10-04,43.16,43.85,43,43.58,350210,0
2013-10-07,43.49,45.25,43,44.36,437100,0
2013-10-08,45.23,45.59,42.02,43.51,659100,0
2013-10-09,43.52,43.91,42.57,43.7,222800,0
2013-10-10,44.2,45.33,44.12,45.3,380800,0
2013-10-11,45.08,46.83,44.91,46.82,356100,0
2013-10-14,46.79,48.32,45.15,48.3,408900,0
2013-10-15,48.72,49.75,45.53,45.99,650000,0
2013-10-16,46.5,46.94,45.8,46.05,249500,0
2013-10-17,45.99,46.48,45.75,46.02,196700,0
2013-10-18,46.6,47.34,45.91,46.89,234500,0
2013-10-21,46.89,47.19,45.92,46.03,172179,0
2013-10-22,46.04,46.95,45.59,46.1,244200,0
2013-10-23,46.33,46.33,45.12,45.57,407000,0
2013-10-24,45.67,46.7,45.16,46.34,160750,0
2013-10-25,46.25,46.91,45.23,45.51,204200,0
2013-10-28,45.41,45.46,44.39,44.6,209100,0
2013-10-29,44.85,45.34,44.57,45.25,154100,0
2013-10-30,45.4,45.4,43.58,43.66,271500,0
2013-10-31,44.55,44.552,42.86,43.79,218877,0
2013-11-01,43.75,44.24,43.1,43.92,108600,0
2013-11-04,43.8,45.57,43.8,45.18,196700,0
2013-11-05,45.29,47.97,45.02,47.69,485800,0
2013-11-06,48,48.29,46.04,46.68,608700,0
2013-11-07,42.75,43.55,41.14,42.1,1089100,0
2013-11-08,42.1,42.5,41.9,42.14,155863,0
2013-11-11,42.08,43.24,41.84,43.01,160800,0
2013-11-12,43.12,43.94,42.15,43.8,271400,0
2013-11-13,43.91,43.95,42.84,43.72,112400,0
2013-11-14,43.46,43.73,42.86,43.2,114718,0
2013-11-15,43.12,43.59,42.88,43.43,151386,0
2013-11-18,43.32,43.4,42,42.29,211900,0
2013-11-19,42,42.25,40.01,40.1,304800,0
2013-11-20,40.19,40.64,38.03,38.44,385700,0
2013-11-21,38.4,39.6,38.37,39.54,152100,0
2013-11-22,39.94,40.41,39.31,39.46,128192,0
2013-11-25,39.36,40.35,38.6,39.89,161858,0
2013-11-26,39.98,40.73,39.86,40.15,199000,0
2013-11-27,40.85,41,40.25,40.85,120361,0
2013-11-29,41.03,41.48,40.28,40.63,46831,0
2013-12-02,40.4,41.359,39.08,39.16,205586,0
2013-12-03,38.97,40.24,38.5,40.11,146800,0
2013-12-04,40,40.21,39.25,39.6,80300,0
2013-12-05,39.2,40.3,39.1,40.13,185900,0
2013-12-06,39.18,39.6,37.48,37.7,4098100,0
2013-12-09,37.75,38.68,37.7,38.21,564600,0
2013-12-10,38.25,38.5,38.01,38.45,379308,0
2013-12-11,38.5,38.5,38.1,38.25,258290,0
2013-12-12,38.07,38.24,36.83,36.97,368400,0
2013-12-13,36.83,37,35.99,36.04,500900,0
2013-12-16,36.05,36.67,35.6,35.66,274400,0
2013-12-17,35.56,37.15,35.5,36.85,249700,0
2013-12-18,37.08,37.24,36,36.83,228167,0
2013-12-19,36.69,36.79,35.83,35.86,272100,0
2013-12-20,35.75,35.75,35.02,35.08,503100,0
2013-12-23,35.03,35.41,35,35.03,432300,0
2013-12-24,35,35.23,34.22,34.34,247749,0
2013-12-26,34.2,34.72,33.67,34.4,484400,0
2013-12-27,34.28,35.16,33.81,34.95,355554,0
2013-12-30,35.31,35.71,34.611,35.44,483777,0
2013-12-31,35.29,36.55,35.22,35.92,470500,0
2014-01-02,35.98,36.5,35.7,36.08,289778,0
2014-01-03,36.26,36.37,35.9,36.26,217000,0
2014-01-06,36.51,36.7,35.57,35.82,340523,0
2014-01-07,35.78,37.7,35.35,37.19,587300,0
2014-01-08,37.63,37.65,35.65,35.88,600700,0
2014-01-09,36,36.33,35.5,35.74,456600,0
2014-01-10,35.69,35.84,35.25,35.44,192929,0
2014-01-13,33.99,34.73,33.4,33.56,1030700,0
2014-01-14,33.86,35.71,33.72,35.47,1149007,0
2014-01-15,36.1,38.8,36.1,38.46,1055000,0
2014-01-16,38.45,40.41,38.08,38.68,812400,0
2014-01-17,38.78,38.99,37.98,38.27,197300,0
2014-01-21,38.5,38.78,36.2,37.44,263827,0
2014-01-22,37.26,37.66,36.39,36.57,161015,0
2014-01-23,36.38,36.58,35.8,36.06,328200,0
2014-01-24,36.02,36.22,35.1,35.6,192300,0
2014-01-27,35.87,37.8,35.28,37.43,407500,0
2014-01-28,37.29,37.74,36.31,36.72,172500,0
2014-01-29,36.63,36.93,35.34,35.34,226981,0
2014-01-30,35.38,36.2,35.21,35.46,188973,0
2014-01-31,35.16,36.4,35.1,36.35,173100,0
2014-02-03,36.05,36.62,35.66,35.83,278855,0
2014-02-04,35.76,36.33,35.76,36.21,158226,0
2014-02-05,36.476,37.19,35.321,36.62,305262,0
2014-02-06,36.56,37.9,36.326,37.8,388114,0
2014-02-07,38,38,37,37.49,297880,0
2014-02-10,37.55,38.4,37.33,38.29,167806,0
2014-02-11,38.28,38.87,37.71,37.89,249742,0
2014-02-12,37.86,38.75,37.621,38.66,255083,0
2014-02-13,38.65,39,38.04,38.62,191898,0
2014-02-14,38.45,38.45,37.62,37.82,116057,0
2014-02-18,37.82,37.965,37,37.34,240508,0
2014-02-19,37.26,37.32,35.86,35.95,469748,0
2014-02-20,36.01,36.15,35.1,35.63,414225,0
2014-02-21,35.63,37.21,35.63,37.1,308853,0
2014-02-24,37.35,37.35,36.06,36.25,228355,0
2014-02-25,36.26,36.93,35.54,36.65,262706,0
2014-02-26,36.73,39.91,36.49,39.55,965850,0
2014-02-27,37,38.68,35.2,38.64,1629067,0
2014-02-28,38.56,40.7,38.01,39.81,836758,0
2014-03-03,39.52,39.8,37.2,37.38,764228,0
2014-03-04,38,38.45,37.31,37.415,258389,0
2014-03-05,37.27,37.93,36.61,37,190927,0
2014-03-06,37.19,37.71,37.1,37.46,96147,0
2014-03-07,37.69,38.18,37.07,38.05,235835,0
2014-03-10,38,38,36.86,37.165,178874,0
2014-03-11,37.14,37.625,36.37,37,257172,0
2014-03-12,37.02,39.79,36.4,39.78,477021,0
2014-03-13,39.7,41.375,38.12,38.52,699039,0
2014-03-14,38.35,38.74,37.85,38.58,199593,0
2014-03-17,38.89,39.24,38.29,38.82,362600,0
2014-03-18,38.68,39.34,38.58,38.88,251278,0
2014-03-19,38.82,38.98,38.28,38.5,200988,0
2014-03-20,39.15,39.9,38.08,39.87,259028,0
2014-03-21,40,40.49,39.15,39.22,359220,0
2014-03-24,39.5,39.792,37.67,38.88,252443,0
2014-03-25,39,40,38.67,39.67,246452,0
2014-03-26,39.9,41.54,39.47,41.35,688500,0
2014-03-27,40.95,41,38.73,39.57,298045,0
2014-03-28,39.07,39.95,38.9,38.97,174740,0
2014-03-31,39.1,39.805,38.344,39.47,242100,0
2014-04-01,39.84,40.49,38.8,39.31,238524,0
2014-04-02,39.052,39.304,37.55,37.81,319039,0
2014-04-03,37.93,38.08,35.98,36.15,436312,0
2014-04-04,36.46,36.88,35.31,36.4,397306,0
2014-04-07,36.75,37.34,35,35.25,319197,0
2014-04-08,35.4,37.63,35.21,37.08,480214,0
2014-04-09,37.08,38.06,37.08,37.67,333602,0
2014-04-10,37.52,37.936,35.52,35.64,251722,0
2014-04-11,35.44,35.75,35,35.39,180445,0
2014-04-14,35.73,36.63,35.25,35.79,218349,0
2014-04-15,35.75,37.42,35.49,36.86,318053,0
2014-04-16,37.03,37.03,35.83,36.39,238088,0
2014-04-17,36.41,37,36.07,36.28,104482,0
2014-04-21,36.49,37.89,36.171,36.98,215605,0
2014-04-22,37.04,37.84,36.51,37.43,257789,0
2014-04-23,37.31,37.82,36.97,37,175195,0
2014-04-24,37.17,37.89,36.72,36.98,169188,0
2014-04-25,37.03,37.222,35.95,36.01,249385,0
2014-04-28,36.34,36.69,36.01,36.57,280087,0
2014-04-29,36.98,38,35.8,38,489764,0
2014-04-30,35.25,35.25,32.49,32.79,993135,0
2014-05-01,32.79,34.11,32.79,33.74,316102,0
2014-05-02,33.6,35.37,33.6,35.25,288020,0
2014-05-05,34.9,35.36,34.15,35.07,201903,0
2014-05-06,34.7,35.12,33.07,33.19,249590,0
2014-05-07,33.19,34.618,31.96,32.05,277424,0
2014-05-08,31.9,32.47,31.39,31.54,376336,0
2014-05-09,31.53,31.53,30.62,30.92,269097,0
2014-05-12,30.99,32.48,30.72,32.44,421023,0
2014-05-13,32.4,32.69,31.45,31.53,174210,0
2014-05-14,31.71,31.78,30.71,30.8,155982,0
2014-05-15,30.72,30.99,30.28,30.69,163664,0
2014-05-16,30.69,32,30.29,31.63,226678,0
2014-05-19,31.28,32.7,31.28,32.41,368139,0
2014-05-20,32.44,32.93,32.07,32.52,248137,0
2014-05-21,32.66,34.81,32.66,34.6,447527,0
2014-05-22,34.4,34.49,33.07,33.15,299380,0
2014-05-23,33.11,34.09,33.031,33.15,68135,0
2014-05-27,33.5,34.53,33.12,33.23,294459,0
2014-05-28,33.24,33.5,32.66,32.68,151777,0
2014-05-29,32.81,33.23,32.511,32.91,81716,0
2014-05-30,32.79,33.32,32.511,33.25,104084,0
2014-06-02,33.2,33.921,33.06,33.37,183029,0
2014-06-03,33.59,33.85,32.5,32.76,175710,0
2014-06-04,32.74,33.144,32.5,32.96,75902,0
2014-06-05,32.92,33.42,32.89,33.21,105602,0
2014-06-06,33.38,33.49,32.93,33.21,136370,0
2014-06-09,33.1,33.587,32.37,32.49,218153,0
2014-06-10,32.49,33.26,32.45,33.15,127000,0
2014-06-11,32.96,33.187,32.46,32.72,88269,0
2014-06-12,32.7,32.936,31.74,31.9,259558,0
2014-06-13,32,32.69,31.86,32.58,111325,0
2014-06-16,32.43,33.17,32,33.13,135080,0
2014-06-17,33.07,34.65,32.807,33.58,249583,0
2014-06-18,33.75,34.228,33.15,34.18,150542,0
2014-06-19,34.25,34.727,34.13,34.51,161815,0
2014-06-20,34.67,34.71,33.72,34.2,201983,0
2014-06-23,34.08,35.13,33.79,34.84,168517,0
2014-06-24,34.8,34.995,34.56,34.6,115241,0
2014-06-25,34.4,35.4,34.297,35.29,111807,0
2014-06-26,35.28,35.58,34.96,35.48,104453,0
2014-06-27,35.37,35.82,34.8,34.8,804220,0
2014-06-30,34.89,34.91,33.81,34.39,192401,0
2014-07-01,34.49,34.55,33.34,33.58,301545,0
2014-07-02,33.61,33.65,33.14,33.44,168500,0
2014-07-03,33.6,34.32,33.246,33.74,95118,0
2014-07-07,33.76,34,33.08,33.22,78215,0
2014-07-08,33.18,33.99,32.44,33.43,200714,0
2014-07-09,33.28,33.6,32.51,33.31,62988,0
2014-07-10,32.41,32.5,30.21,30.64,779084,0
2014-07-11,30.8,30.83,30.01,30.53,317382,0
2014-07-14,30.68,31.04,29.66,30,411891,0
2014-07-15,30.13,30.22,29.21,29.22,324139,0
2014-07-16,29.29,29.43,28.27,28.3,260054,0
2014-07-17,28.3,28.31,27.2,27.76,339362,0
2014-07-18,27.68,28.165,27.508,27.71,150777,0
2014-07-21,27.56,28.35,27.56,28.2,251734,0
2014-07-22,28.52,28.52,28.2,28.23,244801,0
2014-07-23,28.3,28.388,27.91,28.1,152656,0
2014-07-24,28.19,28.44,28.01,28.38,193926,0
2014-07-25,28.3,28.3,27.97,28.16,81072,0
2014-07-28,28.15,29.52,28.01,28.61,248883,0
2014-07-29,28.77,29.02,28.4,28.81,220510,0
2014-07-30,29.03,29.19,28.612,28.78,137670,0
2014-07-31,28.6,28.685,27.83,28.1,229135,0
2014-08-01,27.98,28.45,26.91,27.22,300473,0
2014-08-04,27.29,28.57,27.29,28.25,184723,0
2014-08-05,28.15,28.32,26.9,27.35,262428,0
2014-08-06,27.11,27.46,26.99,27.42,321441,0
2014-08-07,27.52,27.91,27.24,27.35,311775,0
2014-08-08,27.39,27.5,26.86,26.89,487765,0
2014-08-11,26.94,27.25,26.26,26.5,661168,0
2014-08-12,26.18,26.476,25,25.33,877902,0
2014-08-13,25.5,25.82,25.12,25.21,1067911,0
2014-08-14,20.17,21.49,19.54,21.16,5574681,0
2014-08-15,21.25,21.87,20.66,20.98,980297,0
2014-08-18,21.03,21.69,20.62,20.66,500419,0
2014-08-19,20.66,21.15,20.46,21,570165,0
2014-08-20,20.86,22.03,20.82,22,652504,0
2014-08-21,22.08,22.58,21.81,22.14,465084,0
2014-08-22,22.09,22.2,21.84,21.84,244317,0
2014-08-25,22.09,22.21,21.58,21.6,181407,0
2014-08-26,21.4,21.45,20.18,20.33,664599,0
2014-08-27,20.24,20.4,19.69,19.74,486974,0
2014-08-28,19.7,19.95,19.32,19.62,267268,0
2014-08-29,19.65,19.87,19.5,19.57,285969,0
2014-09-02,19.63,19.741,18.56,18.89,768827,0
2014-09-03,19,19.04,17.94,17.94,508752,0
2014-09-04,17.99,18.03,17.45,17.59,525680,0
2014-09-05,17.42,17.5,17.15,17.39,503880,0
2014-09-08,17.42,17.768,17.42,17.7,484246,0
2014-09-09,17.72,18.04,17.6,17.74,579897,0
2014-09-10,18.62,19.1,18.18,18.26,1460112,0
2014-09-11,18.22,19.06,18.16,18.86,518296,0
2014-09-12,19.17,20.13,18.949,19.57,860032,0
2014-09-15,19.678,19.984,18.75,18.87,385397,0
2014-09-16,18.85,19.12,18.52,18.87,380890,0
2014-09-17,18.83,19.32,18.695,19.11,231539,0
2014-09-18,19.21,19.27,19,19.13,215071,0
2014-09-19,19.19,19.3,18.69,18.9,458959,0
2014-09-22,18.77,18.92,18.11,18.41,433831,0
2014-09-23,18.33,18.46,17.75,18.2,456793,0
2014-09-24,18.18,18.36,17.85,17.95,221733,0
2014-09-25,17.91,18.69,17.83,18.35,611209,0
2014-09-26,18.389,19.174,18.389,18.75,437596,0
2014-09-29,18.59,19.63,18.36,19.54,583241,0
2014-09-30,19.59,19.78,18.9,19.19,595350,0
2014-10-01,19.11,19.45,18.74,18.79,421704,0
2014-10-02,18.71,19.3,18.58,19.01,402500,0
2014-10-03,19.25,19.31,18.98,19.06,187688,0
2014-10-06,19.03,19.22,18.9,19.01,344862,0
2014-10-07,19.86,20.25,18.98,19.5,875942,0
2014-10-08,19.43,20.14,19.33,19.93,674507,0
2014-10-09,19.8,20.7,19.65,19.82,718246,0
2014-10-10,20.09,20.64,19.76,20.29,528567,0
2014-10-13,20.18,20.89,19.93,20.64,637549,0
2014-10-14,20.84,21.4,20.44,20.93,782033,0
2014-10-15,20.75,21.73,20.59,21.71,638856,0
2014-10-16,21.51,21.86,20.94,21.66,580985,0
2014-10-17,21.8,22.25,21.57,22.06,581164,0
2014-10-20,21.9,22.978,21.8,22.66,542031,0
2014-10-21,22.79,23.31,22.51,22.87,904715,0
2014-10-22,22.72,23.15,22.258,22.43,564974,0
2014-10-23,22.4,22.477,21.33,21.46,762174,0
2014-10-24,21.37,21.96,21.3,21.75,428546,0
2014-10-27,21.73,21.73,21,21.14,336171,0
2014-10-28,21.12,21.75,20.61,21.68,380981,0
2014-10-29,21.62,21.735,20.8,21.01,405267,0
2014-10-30,20.96,22.29,20.96,22.27,867566,0
2014-10-31,22.82,22.91,21.96,22.83,614878,0
2014-11-03,22.76,23.06,22.21,22.55,645494,0
2014-11-04,22.4,22.81,21.45,22.22,532973,0
2014-11-05,22.3,22.83,21.91,22.81,1071711,0
2014-11-06,24.72,27,24.7,25.75,3298430,0
2014-11-07,24,25.1,23.6,24.82,1952649,0
2014-11-10,25,25.05,24.34,24.57,447678,0
2014-11-11,24.45,24.65,23.73,23.86,351081,0
2014-11-12,23.602,24.25,23.602,24.14,382318,0
2014-11-13,24.12,24.29,23.36,23.47,310367,0
2014-11-14,23.39,23.67,23.2,23.48,266765,0
2014-11-17,23.22,23.825,22.81,22.87,246405,0
2014-11-18,22.77,23.16,22.5,22.65,315412,0
2014-11-19,22.61,22.75,21.98,22.08,390287,0
2014-11-20,22.04,22.99,21.88,22.59,695190,0
2014-11-21,22.78,23.55,22.49,23.51,464752,0
2014-11-24,24.12,24.36,23.614,24.17,312899,0
2014-11-25,24.7,25.16,23.73,24.15,500079,0
2014-11-26,24.21,24.45,23.96,24.01,178267,0
2014-11-28,24.3,24.53,23.91,24.48,125146,0
2014-12-01,24.36,24.45,23.937,24.38,382896,0
2014-12-02,24.51,25,24.43,24.68,269492,0
2014-12-03,24.61,24.8,24.15,24.19,382800,0
2014-12-04,24.21,24.6,24,24.18,242909,0
2014-12-05,24.33,24.58,24.18,24.34,135063,0
2014-12-08,24.33,24.9,24.05,24.51,207947,0
2014-12-09,24.27,25.45,24.11,24.98,279473,0
2014-12-10,25.02,25.41,24.701,24.8,266765,0
2014-12-11,24.76,25.82,24.59,25.58,431831,0
2014-12-12,25.31,25.9,25.31,25.82,160648,0
2014-12-15,25.83,25.94,24.75,25.26,363562,0
2014-12-16,25.08,25.45,24.8,25.01,215456,0
2014-12-17,25,26.029,24.99,25.86,258248,0
2014-12-18,26.07,26.28,25.62,26.26,331631,0
2014-12-19,26.18,26.33,25.83,26.03,285789,0
2014-12-22,25.98,26.06,25.2,25.62,206960,0
2014-12-23,25.71,26.25,25.46,25.68,185853,0
2014-12-24,25.88,26.14,25.8,25.88,61595,0
2014-12-26,25.91,26.1,25.771,26.02,59200,0
2014-12-29,25.73,26.52,25.73,26.39,208837,0
2014-12-30,26.49,26.65,25.91,26.38,192694,0
2014-12-31,26.38,26.73,26.295,26.35,179778,0
2015-01-02,26.12,26.8,26.11,26.13,182155,0
2015-01-05,26.07,26.67,25.8,26.54,199260,0
2015-01-06,26.05,26.4,24.5,25.41,727559,0
2015-01-07,25.47,26.26,25.27,26.1,235949,0
2015-01-08,26.46,27.13,26.21,27.06,241966,0
2015-01-09,27.48,27.48,26.77,27.13,267398,0
2015-01-12,27.22,27.89,26.97,27.48,181664,0
2015-01-13,27.09,28.02,26.88,27.52,241471,0
2015-01-14,27.44,27.52,25.94,26.61,388410,0
2015-01-15,26.55,26.854,25.46,26.55,400441,0
2015-01-16,26.58,26.85,26.25,26.6,224704,0
2015-01-20,26.56,26.91,26.12,26.58,362628,0
2015-01-21,26.48,26.59,25.8,26.05,319800,0
2015-01-22,26.474,26.57,26.05,26.27,493396,0
2015-01-23,26.056,26.58,26.056,26.4,125281,0
2015-01-26,26.25,26.37,26,26.25,357571,0
2015-01-27,26.1,26.49,25.88,26.19,147242,0
2015-01-28,26.108,27.11,26.02,26.59,273341,0
2015-01-29,26.74,27,26.15,26.68,370921,0
2015-01-30,26.55,26.67,25.42,25.7,309697,0
2015-02-02,25.77,25.97,25.1,25.77,346997,0
2015-02-03,25.67,26.39,25.19,25.62,223185,0
2015-02-04,25.27,25.87,25.195,25.3,300215,0
2015-02-05,25.3,25.946,25.05,25.21,266012,0
2015-02-06,25.05,26.08,25.05,25.76,370972,0
2015-02-09,25.75,26.26,25.49,25.53,154739,0
2015-02-10,25.66,26.22,25.488,25.99,312478,0
2015-02-11,25.97,26.8,25.65,25.73,193511,0
2015-02-12,25.5,26.03,25.16,25.73,542891,0
2015-02-13,25.83,26,25.08,25.96,328764,0
2015-02-17,25.89,26.51,25.21,25.32,546185,0
2015-02-18,25.36,26.7,25.36,26.56,480528,0
2015-02-19,26.63,27.93,26.05,27.74,1609435,0
2015-02-20,20.17,20.76,18.86,18.9,14331564,0
2015-02-23,18.95,19.37,18.66,18.7,2247247,0
2015-02-24,18.84,18.96,18.25,18.43,1469733,0
2015-02-25,18.46,18.74,18.27,18.32,956907,0
2015-02-26,18.5,18.98,18.3,18.86,777824,0
2015-02-27,18.8,18.9,18.19,18.23,875480,0
2015-03-02,18.62,19.3,18.58,19.16,1048300,0
2015-03-03,19.18,19.2,18.8,18.82,430400,0
2015-03-04,18.92,18.99,18.33,18.43,363800,0
2015-03-05,18.49,18.57,17.98,18.07,567800,0
2015-03-06,18.05,18.09,17.46,17.49,614800,0
2015-03-09,17.54,18.25,17.51,18.09,627800,0
2015-03-10,18.01,18.02,17.64,17.91,525500,0
2015-03-11,17.78,17.89,17.18,17.35,664200,0
2015-03-12,17.37,18,17.28,17.95,546700,0
2015-03-13,17.67,17.99,17.38,17.49,346800,0
2015-03-16,17.53,17.85,17.35,17.48,488700,0
2015-03-17,17.51,18.25,17.45,18.2,878600,0
2015-03-18,18.2,18.25,17.65,18,613000,0
2015-03-19,18.05,18.3,18.04,18.2,415200,0
2015-03-20,18.15,18.33,18.05,18.32,720800,0
2015-03-23,18.23,18.3,17.78,17.96,497900,0
2015-03-24,17.8,18.16,17.8,18,201500,0
2015-03-25,17.95,18.15,17.55,17.82,343000,0
2015-03-26,17.69,17.76,17.43,17.6,241700,0
2015-03-27,17.61,17.8,17.45,17.6,275900,0
2015-03-30,17.52,17.92,17.5,17.54,255000,0
2015-03-31,17.47,17.73,17.4,17.44,406400,0
2015-04-01,17.34,17.42,17.05,17.38,333400,0
2015-04-02,17.3,17.46,17.2,17.34,165100,0
2015-04-06,17.27,17.9,17.27,17.82,252400,0
2015-04-07,17.77,17.86,17.55,17.74,282835,0
2015-04-08,17.71,17.8,17.45,17.52,372600,0
2015-04-09,17.46,17.65,17.36,17.63,302741,0
2015-04-10,17.66,18.2,17.53,18.1,515300,0
2015-04-13,18.28,18.9,18.27,18.65,788200,0
2015-04-14,18.62,18.71,18.26,18.7,475100,0
2015-04-15,18.71,18.87,18.63,18.86,239245,0
2015-04-16,18.85,19.15,18.85,18.975,264040,0
2015-04-17,19.06,19.16,18.93,19.09,398600,0
2015-04-20,19.13,19.24,18.935,19.24,407580,0
2015-04-21,19.23,19.6,19.05,19.42,752037,0
2015-04-22,19.5,19.74,19.48,19.73,479992,0
2015-04-23,19.79,20.3,19.64,20.29,612600,0
2015-04-24,20.28,20.65,20.01,20.61,405800,0
2015-04-27,20.75,21.41,20.5,21.06,968200,0
2015-04-28,21,21.28,20.55,20.85,167600,0
2015-04-29,20.69,20.8,19.81,20.1,661000,0
2015-04-30,19.89,20.17,19.67,20.02,340200,0
2015-05-01,20.16,20.79,20.04,20.77,302000,0
2015-05-04,20.79,21.37,20.09,20.2,802100,0
2015-05-05,20.31,20.95,20.25,20.71,787400,0
2015-05-06,16.485,17.7,16.135,16.7,3214295,0
2015-05-07,16.33,16.88,16.33,16.43,613096,0
2015-05-08,16.5,16.59,16.21,16.25,504500,0
2015-05-11,16.28,16.68,16.11,16.21,472300,0
2015-05-12,16.15,16.21,15.79,15.8,617071,0
2015-05-13,15.83,15.96,15.8,15.89,371400,0
2015-05-14,15.99,15.99,15.66,15.76,388900,0
2015-05-15,15.81,15.93,15.59,15.89,220628,0
2015-05-18,15.91,16,15.68,15.84,202529,0
2015-05-19,15.88,15.99,15.31,15.31,346500,0
2015-05-20,15.38,15.44,15.02,15.14,330300,0
2015-05-21,15.15,15.29,14.84,14.88,442800,0
2015-05-22,14.91,14.93,14.78,14.84,298600,0
2015-05-26,14.8,14.92,14.38,14.49,355240,0
2015-05-27,14.54,14.55,14.28,14.44,232000,0
2015-05-28,14.41,14.56,14.39,14.53,156463,0
2015-05-29,14.51,14.64,14.49,14.52,249700,0
2015-06-01,14.58,14.61,14.47,14.54,139200,0
2015-06-02,14.5,15.02,14.5,14.92,199512,0
2015-06-03,14.98,15.08,14.74,14.81,123900,0
2015-06-04,14.79,15.02,14.64,14.9,147100,0
2015-06-05,15.36,16.34,15.11,15.91,764200,0
2015-06-08,15.91,16.33,15.68,16.23,313800,0
2015-06-09,16.21,16.21,15.81,16.08,196836,0
2015-06-10,16.11,16.49,16.11,16.25,191093,0
2015-06-11,16.25,16.399,16.09,16.16,81443,0
2015-06-12,16.03,16.5,16.03,16.29,120000,0
2015-06-15,16.25,16.35,15.9,16.18,175500,0
2015-06-16,16.16,16.38,16.07,16.32,117700,0
2015-06-17,16.34,16.48,16.04,16.24,118700,0
2015-06-18,16.24,16.47,16.16,16.34,174800,0
2015-06-19,16.29,16.7,16.26,16.58,300300,0
2015-06-22,16.31,16.8,15.97,16,307300,0
2015-06-23,16.05,16.1,15.15,15.5,459802,0
2015-06-24,15.5,15.52,15.04,15.06,210400,0
2015-06-25,15.04,15.18,14.83,14.93,257700,0
2015-06-26,14.93,14.95,14.57,14.59,613400,0
2015-06-29,14.56,14.64,14.3,14.38,263600,0
2015-06-30,14.44,14.734,14.31,14.6,548819,0
2015-07-01,14.69,14.86,14.54,14.75,287900,0
2015-07-02,14.77,14.86,14.64,14.69,161300,0
2015-07-06,14.62,15.02,14.34,15.01,247300,0
2015-07-07,15,15.18,14.63,15.05,209200,0
2015-07-08,14.98,15.38,14.83,15.29,202400,0
2015-07-09,15.35,15.53,15.07,15.1,308100,0
2015-07-10,15.09,15.36,14.36,14.47,584400,0
2015-07-13,14.5,15.18,14.4,15.07,664900,0
2015-07-14,15,15.1,14.815,14.88,278519,0
2015-07-15,14.88,14.88,14.62,14.68,341661,0
2015-07-16,14.79,14.96,14.67,14.7,210300,0
2015-07-17,14.64,14.82,14.59,14.59,180600,0
2015-07-20,14.58,14.69,14.24,14.3,831900,0
2015-07-21,14.36,14.53,14.3,14.5,301200,0
2015-07-22,14.45,15.25,14.42,15.09,314300,0
2015-07-23,15.22,15.28,14.85,14.87,262700,0
2015-07-24,14.88,14.88,14.26,14.31,279900,0
2015-07-27,14.29,14.75,14.06,14.16,179400,0
2015-07-28,14.17,14.45,13.88,14.38,237400,0
2015-07-29,14.38,15.2,14.38,14.99,194800,0
2015-07-30,14.89,15.48,14.87,15.23,217500,0
2015-07-31,15.27,15.68,15.27,15.48,206600,0
2015-08-03,15.44,15.7,15.23,15.58,227244,0
2015-08-04,15.55,15.88,15.44,15.5,268400,0
2015-08-05,15.62,15.87,15.53,15.65,334100,0
2015-08-06,15.66,15.66,14.87,15.14,430234,0
2015-08-07,11.74,13.19,11.37,12.65,1442200,0
2015-08-10,12.47,12.94,12.24,12.56,660800,0
2015-08-11,12.55,13.32,12.4,12.63,471360,0
2015-08-12,12.55,13.08,12.3,12.74,388800,0
2015-08-13,12.77,12.95,12.4,12.45,365600,0
2015-08-14,12.42,13.05,12.37,12.76,323300,0
2015-08-17,12.7,13.07,12.65,12.82,256400,0
2015-08-18,12.78,12.85,12.41,12.57,145100,0
2015-08-19,12.57,12.92,12.48,12.86,299500,0
2015-08-20,12.82,12.97,12.62,12.69,283000,0
2015-08-21,12.48,12.68,12.18,12.46,328000,0
2015-08-24,11.63,11.72,11.3,11.54,372244,0
2015-08-25,11.84,11.97,11.42,11.46,227500,0
2015-08-26,11.64,11.64,11.2,11.4,277500,0
2015-08-27,11.47,11.84,11.3,11.63,232600,0
2015-08-28,11.53,11.98,11.5,11.89,168500,0
2015-08-31,11.96,12.24,11.72,11.92,248700,0
2015-09-01,11.79,12.21,11.79,12.1,185900,0
2015-09-02,12.17,12.5,12.11,12.32,112700,0
2015-09-03,12.37,12.48,12.07,12.14,96700,0
2015-09-04,11.98,12.31,11.76,12.04,178900,0
2015-09-08,12.18,12.21,11.9,12.16,142500,0
2015-09-09,12.2,12.98,12.2,12.33,216100,0
2015-09-10,12.28,12.6,12.08,12.13,118290,0
2015-09-11,12.11,12.54,12.09,12.2,224200,0
2015-09-14,12.31,13.13,12.05,13.08,204100,0
2015-09-15,13.06,13.68,12.8,13.59,193500,0
2015-09-16,13.55,14.35,13.52,13.99,174900,0
2015-09-17,13.93,14.23,13.02,13.17,471829,0
2015-09-18,13.19,13.25,12.8,12.99,774200,0
2015-09-21,13.03,13.49,13.01,13.25,145500,0
2015-09-22,13.03,13.45,13.03,13.44,182100,0
2015-09-23,13.41,14.14,13.4,13.72,155800,0
2015-09-24,13.65,14.199,13.44,14.12,259217,0
2015-09-25,14.2,14.94,14.13,14.46,254400,0
2015-09-28,14.41,14.78,13.47,13.7,299664,0
2015-09-29,13.72,14.3,13.58,14.1,180200,0
2015-09-30,14.18,14.5,13.72,14.16,233100,0
2015-10-01,14.1,14.49,13.09,13.54,210300,0
2015-10-02,13.48,13.83,13.31,13.55,218600,0
2015-10-05,13.6,13.986,13.4,13.56,230834,0
2015-10-06,13.57,14.04,13.39,13.81,138600,0
2015-10-07,13.85,14.09,13.45,13.86,111200,0
2015-10-08,13.67,14.04,13.64,13.85,125900,0
2015-10-09,13.88,14,13.67,13.77,71000,0
2015-10-12,13.79,13.988,13.51,13.69,63333,0
2015-10-13,13.62,13.9,13.48,13.5,92300,0
2015-10-14,13.5,13.67,13.3,13.53,84600,0
2015-10-15,13.56,13.89,13.45,13.65,81000,0
2015-10-16,13.68,13.73,13.47,13.55,79300,0
2015-10-19,13.52,13.75,13.3,13.58,59400,0
2015-10-20,13.59,13.88,13.37,13.67,58575,0
2015-10-21,13.67,13.91,13.43,13.5,92000,0
2015-10-22,13.62,14.1,13.62,13.94,100600,0
2015-10-23,14.15,14.15,13.51,13.74,70800,0
2015-10-26,13.73,14.25,13.66,13.73,110800,0
2015-10-27,14.3,14.3,13.48,13.54,371900,0
2015-10-28,13.53,14.28,13.49,14.18,135400,0
2015-10-29,14.2,14.86,13.85,14.64,192900,0
2015-10-30,14.65,14.89,14.12,14.77,290400,0
2015-11-02,14.71,14.95,13.85,13.88,285468,0
2015-11-03,13.8,14.07,13.76,13.79,194500,0
2015-11-04,13.86,14,13.442,13.5,288205,0
2015-11-05,12,13.38,11.84,12.06,1532800,0
2015-11-06,11.83,12.1,11.7,11.72,347700,0
2015-11-09,11.66,11.768,11.01,11.22,430497,0
2015-11-10,11.16,11.2,10.51,10.81,387900,0
2015-11-11,11.05,11.1,10.46,10.94,160000,0
2015-11-12,10.77,11.06,10.64,10.72,103700,0
2015-11-13,10.6,10.87,10.41,10.52,190500,0
2015-11-16,10.48,10.72,10.41,10.64,164600,0
2015-11-17,10.65,10.77,10.13,10.3,155700,0
2015-11-18,10.41,10.69,10.28,10.49,276200,0
2015-11-19,10.47,10.56,10.25,10.53,121100,0
2015-11-20,10.51,10.88,10.5,10.54,163500,0
2015-11-23,10.5,10.63,10.36,10.46,170800,0
2015-11-24,10.33,10.6,10.27,10.34,97400,0
2015-11-25,10.65,11.51,10.55,11.14,391800,0
2015-11-27,11.13,11.31,11,11.17,81600,0
2015-11-30,11.24,11.5,11.03,11.1,188700,0
2015-12-01,11.1,11.21,10.84,10.91,94776,0
2015-12-02,10.82,11.24,10.8,11.09,143244,0
2015-12-03,11.11,11.28,10.67,10.77,115336,0
2015-12-04,10.83,10.98,10.48,10.54,103800,0
2015-12-07,10.45,11.14,10.26,11.08,144500,0
2015-12-08,10.95,10.98,10.61,10.64,93057,0
2015-12-09,10.57,10.72,10.19,10.52,129300,0
2015-12-10,10.56,10.75,10.53,10.64,99800,0
2015-12-11,10.5,10.67,10.33,10.41,114300,0
2015-12-14,10.4,10.53,10.02,10.14,144123,0
2015-12-15,10.19,10.62,10.19,10.6,136400,0
2015-12-16,10.61,10.96,10.61,10.94,157400,0
2015-12-17,10.94,11.08,10.84,10.89,121000,0
2015-12-18,10.88,11.16,10.66,10.72,306200,0
2015-12-21,10.78,11.04,10.53,10.93,138800,0
2015-12-22,10.93,11.03,10.788,10.96,83251,0
2015-12-23,10.99,11.09,10.31,10.4,135500,0
2015-12-24,10.38,10.61,10.22,10.39,85775,0
2015-12-28,10.28,10.49,10.25,10.36,110562,0
2015-12-29,10.4,10.6,10.22,10.55,196123,0
2015-12-30,10.5,10.61,10.2,10.23,105696,0
2015-12-31,10.06,10.23,9.67,9.69,277811,0
2016-01-04,9.61,10.51,9.32,10.29,376822,0
2016-01-05,10.29,10.44,10.155,10.22,155156,0
2016-01-06,10.2,10.95,10.11,10.82,214472,0
2016-01-07,10.68,10.85,10.26,10.85,131403,0
2016-01-08,10.89,11.26,10.75,11.08,220119,0
2016-01-11,11.16,11.3,10.87,11.28,204628,0
2016-01-12,11.37,11.4985,10.89,11.4,418971,0
2016-01-13,11.43,11.55,11.04,11.16,271337,0
2016-01-14,11.19,11.44,10.82,11.29,314486,0
2016-01-15,11.02,11.2,10.49,10.83,227262,0
2016-01-19,10.9,11.15,10.62,10.99,268600,0
2016-01-20,10.8,11.54,10.77,11.49,223133,0
2016-01-21,11.51,11.57,11.08,11.54,153326,0
2016-01-22,11.6,12.14,11.58,12.13,126190,0
2016-01-25,12.19,12.27,11.79,11.9,103817,0
2016-01-26,11.92,12.42,11.84,12.38,109981,0
2016-01-27,12.34,12.43,11.72,11.75,68349,0
2016-01-28,11.83,12.1574,11.48,11.59,60530,0
2016-01-29,11.55,12.07,11.55,12.04,108265,0
2016-02-01,12.03,12.51,11.93,12.06,134543,0
2016-02-02,11.95,12.64,11.95,12.59,144150,0
2016-02-03,12.59,12.95,12.2,12.92,135751,0
2016-02-04,12.93,13.5,12.71,12.76,199007,0
2016-02-05,12.76,13.19,12.36,12.63,111610,0
2016-02-08,12.52,13.025,12.16,12.2,177961,0
2016-02-09,12.1,12.28,11.69,11.95,119963,0
2016-02-10,11.98,12.755,11.945,12.15,124345,0
2016-02-11,11.92,12.14,11.72,11.88,94976,0
2016-02-12,12.01,12.18,11.75,11.99,99423,0
2016-02-16,12.16,12.49,11.86,12.49,69590,0
2016-02-17,12.52,13,12.11,12.62,120431,0
2016-02-18,12.49,12.95,12.37,12.88,104263,0
2016-02-19,12.91,13.42,12.46,13.12,130221,0
2016-02-22,13.17,13.49,12.84,12.97,98471,0
2016-02-23,12.88,13.2,12.43,12.53,102226,0
2016-02-24,12.36,12.51,12.01,12.39,67974,0
2016-02-25,12.35,12.75,12.05,12.23,180747,0
2016-02-26,11.57,12.38,11.14,12.09,290757,0
2016-02-29,12,12.97,11.6,12.83,243139,0
2016-03-01,12.88,13.5,12.565,13.15,193926,0
2016-03-02,13.09,13.65,12.89,13.47,122597,0
2016-03-03,12.22,12.62,12.11,12.3,429015,0
2016-03-04,12.36,12.81,12.0701,12.24,174746,0
2016-03-07,12.22,12.48,12,12.34,138643,0
2016-03-08,12.32,12.5399,12.225,12.23,77783,0
2016-03-09,12.31,12.4,12.14,12.24,53756,0
2016-03-10,12.32,12.34,11.97,12.25,90125,0
2016-03-11,12.33,12.83,12.07,12.76,135300,0
2016-03-14,12.62,13.38,12.62,12.73,108730,0
2016-03-15,12.59,12.81,12.19,12.53,56596,0
2016-03-16,12.36,12.39,11.71,12.29,213362,0
2016-03-17,12.35,13.2,12.27,12.81,193088,0
2016-03-18,12.9,13,12.44,12.78,206503,0
2016-03-21,12.73,12.75,12.47,12.69,88645,0
2016-03-22,12.59,12.61,12.14,12.42,123383,0
2016-03-23,12.38,12.38,11.72,11.78,175875,0
2016-03-24,11.79,12.215,11.53,11.68,55721,0
2016-03-28,11.7,12.115,11.5,11.66,79440,0
2016-03-29,11.68,12.3,11.51,12.19,62992,0
2016-03-30,12.29,12.55,12.12,12.28,167355,0
2016-03-31,12.21,12.4,11.76,11.86,156900,0
2016-04-01,11.74,11.985,11.54,11.72,58412,0
2016-04-04,11.69,11.72,11.48,11.51,72879,0
2016-04-05,11.46,11.46,11.09,11.2,58171,0
2016-04-06,11.26,11.64,11.01,11.16,93353,0
2016-04-07,11.14,11.21,10.17,10.71,257060,0
2016-04-08,10.74,11.08,10.66,10.82,180788,0
2016-04-11,10.85,11.1,10.8499,10.93,90052,0
2016-04-12,10.89,11.27,10.88,11.04,73054,0
2016-04-13,11.07,11.335,11.06,11.2,41902,0
2016-04-14,11.2,11.26,11.08,11.16,38775,0
2016-04-15,11.03,11.18,10.92,11.02,31920,0
2016-04-18,11.03,11.14,10.92,11.13,55440,0
2016-04-19,11.19,11.279,10.84,10.91,45012,0
2016-04-20,10.87,11.11,10.86,10.9,91470,0
2016-04-21,10.86,11.05,10.86,10.9,85187,0
2016-04-22,10.91,11.36,10.91,11.19,107583,0
2016-04-25,11.16,11.75,11.16,11.28,313144,0
2016-04-26,11.32,11.86,11.28,11.66,284169,0
2016-04-27,11.57,11.74,11.17,11.33,219270,0
2016-04-28,11.33,11.61,10.89,11.24,190390,0
2016-04-29,11.13,11.21,10.92,11.15,157516,0
2016-05-02,11.27,11.49,11.04,11.36,122034,0
2016-05-03,11.38,11.51,10.85,11.02,322451,0
2016-05-04,10.05,11.6,9.8,11.07,262682,0
2016-05-05,11.06,11.2,10.81,10.91,203378,0
2016-05-06,10.93,11.13,10.7,10.89,166241,0
2016-05-09,10.97,11.11,10.69,10.96,117872,0
2016-05-10,10.98,11,10.74,10.96,114875,0
2016-05-11,10.91,10.97,10.72,10.74,164610,0
2016-05-12,10.81,10.9249,10.25,10.36,196339,0
2016-05-13,10.35,10.44,10.01,10.11,117426,0
2016-05-16,10.1,10.235,9.7,10.14,76265,0
2016-05-17,10.05,10.3,9.55,9.68,96179,0
2016-05-18,9.62,9.62,9.28,9.45,134618,0
2016-05-19,9.32,9.54,9.32,9.46,180313,0
2016-05-20,9.51,9.51,9.29,9.44,59561,0
2016-05-23,9.43,9.55,9.35,9.42,64673,0
2016-05-24,9.46,9.64,9.3,9.47,69590,0
2016-05-25,9.475,9.6,9.36,9.56,52420,0
2016-05-26,9.53,9.73,9.53,9.62,102934,0
2016-05-27,9.59,9.65,9.43,9.58,94016,0
2016-05-31,9.57,9.76,9.29,9.38,125451,0
2016-06-01,9.37,9.5,9.3047,9.46,59240,0
2016-06-02,9.4,9.54,9.39,9.54,54169,0
2016-06-03,9.49,9.78,9.49,9.5,47206,0
2016-06-06,9.5,10.22,9.48,10.14,168913,0
2016-06-07,10.11,10.17,9.9,10.1,82689,0
2016-06-08,10.08,10.08,9.88,9.97,55511,0
2016-06-09,9.93,10.04,9.8,9.89,39619,0
2016-06-10,9.8,9.92,9.65,9.85,55708,0
2016-06-13,9.77,9.81,9.36,9.54,80636,0
2016-06-14,9.44,9.81,9.3,9.73,71724,0
2016-06-15,9.73,9.98,9.63,9.65,44506,0
2016-06-16,9.68,9.77,9.44,9.74,31413,0
2016-06-17,9.77,10.09,9.71,10.06,174343,0
2016-06-20,10.07,10.15,9.84,10,50327,0
2016-06-21,10,10,9.72,9.89,34001,0
2016-06-22,9.91,9.99,9.75,9.9,32893,0
2016-06-23,9.99,10.09,9.87,9.93,52251,0
2016-06-24,9.48,10.39,9.42,10.31,90269,0
2016-06-27,10.09,10.34,9.54,9.73,112955,0
2016-06-28,9.81,10.06,9.64,9.71,74480,0
2016-06-29,9.78,10.03,9.7601,9.79,102246,0
2016-06-30,9.84,9.95,9.7241,9.78,52083,0
2016-07-01,9.74,10.15,9.72,9.81,74143,0
2016-07-05,9.81,9.909,9.65,9.73,29386,0
2016-07-06,9.65,9.79,9.5,9.56,60996,0
2016-07-07,9.55,9.65,9.44,9.64,120028,0
2016-07-08,9.69,10.24,9.69,10.12,69957,0
2016-07-11,10.12,10.37,10.03,10.22,46508,0
2016-07-12,10.16,10.3,10.11,10.25,97556,0
2016-07-13,10.3,10.305,9.92,10.05,96579,0
2016-07-14,10.04,10.16,9.96,10,212716,0
2016-07-15,10.06,10.2099,9.87,9.88,48902,0
2016-07-18,9.87,10.07,9.81,9.82,48151,0
2016-07-19,9.81,10.09,9.81,9.97,29729,0
2016-07-20,10.01,10.22,9.9,9.95,44885,0
2016-07-21,9.95,10.04,9.81,9.82,29452,0
2016-07-22,9.81,10.04,9.81,9.85,40506,0
2016-07-25,9.84,10.47,9.84,10.36,94127,0
2016-07-26,8.68,8.79,7.99,8,1357149,0
2016-07-27,8,8.14,7.3935,7.53,502764,0
2016-07-28,7.5,7.54,7.36,7.4,210646,0
2016-07-29,7.38,7.56,7.22,7.39,139789,0
2016-08-01,7.43,7.63,7.38,7.42,183463,0
2016-08-02,7.44,7.45,7.23,7.38,166440,0
2016-08-03,7.33,7.49,7.33,7.38,96909,0
2016-08-04,7.35,7.38,7.245,7.25,156251,0
2016-08-05,7,7.05,6.771,6.94,342208,0
2016-08-08,6.94,6.99,6.91,6.95,153107,0
2016-08-09,6.94,6.99,6.8,6.8,176321,0
2016-08-10,6.79,6.94,6.74,6.81,211759,0
2016-08-11,6.86,7,6.78,6.9,385690,0
2016-08-12,6.92,7.19,6.92,7.04,197284,0
2016-08-15,7.08,7.26,6.955,7,246821,0
2016-08-16,7.02,7.15,6.93,6.97,97761,0
2016-08-17,6.99,7,6.74,6.82,122907,0
2016-08-18,6.8,6.9,6.78,6.84,70379,0
2016-08-19,6.8,6.87,6.62,6.63,248431,0
2016-08-22,6.63,6.74,6.52,6.66,105704,0
2016-08-23,6.65,6.77,6.61,6.69,71833,0
2016-08-24,6.72,7.145,6.72,6.92,211282,0
2016-08-25,6.93,6.93,6.8,6.83,52631,0
2016-08-26,6.77,6.92,6.75,6.78,45477,0
2016-08-29,6.81,6.92,6.71,6.72,114447,0
2016-08-30,6.73,6.78,6.67,6.68,73924,0
2016-08-31,6.74,6.74,6.48,6.54,151257,0
2016-09-01,6.53,6.59,6.45,6.55,88678,0
2016-09-02,6.55,6.6,6.505,6.54,93731,0
2016-09-06,6.54,6.57,6.52,6.53,79144,0
2016-09-07,6.53,6.6,6.53,6.55,104448,0
2016-09-08,6.54,6.56,6.42,6.46,103985,0
2016-09-09,6.47,6.53,6.25,6.25,149144,0
2016-09-12,6.25,6.31,6.1,6.14,91801,0
2016-09-13,6.15,6.15,5.97,5.99,151721,0
2016-09-14,5.98,6.2609,5.9,6.02,264113,0
2016-09-15,5.98,6.06,5.85,5.88,110197,0
2016-09-16,5.83,5.9727,5.8,5.925,277629,0
2016-09-19,5.91,5.95,5.76,5.78,69296,0
2016-09-20,5.8,5.86,5.6,5.64,117262,0
2016-09-21,5.69,5.83,5.47,5.48,129741,0
2016-09-22,5.48,5.48,5.15,5.24,470903,0
2016-09-23,5.23,5.41,5.23,5.29,365483,0
2016-09-26,5.28,5.32,5.06,5.12,182958,0
2016-09-27,5.09,5.27,4.91,4.98,215653,0
2016-09-28,4.98,5,4.8,4.81,258126,0
2016-09-29,4.81,4.87,4.74,4.75,179087,0
2016-09-30,4.76,4.81,4.67,4.76,226602,0
2016-10-03,4.77,4.8103,4.675,4.72,180632,0
2016-10-04,4.74,4.97,4.63,4.65,271443,0
2016-10-05,4.69,4.7,4.51,4.52,260691,0
2016-10-06,4.5,4.78,4.41,4.56,313638,0
2016-10-07,4.59,4.6455,4.45,4.49,145737,0
2016-10-10,4.49,4.76,4.48,4.65,260160,0
2016-10-11,4.68,4.73,4.53,4.54,125680,0
2016-10-12,4.53,4.64,4.46,4.58,154745,0
2016-10-13,4.53,4.5727,4.38,4.41,226999,0
2016-10-14,4.38,4.42,4.267,4.36,169093,0
2016-10-17,4.4,4.5,4.325,4.35,72825,0
2016-10-18,4.4,4.885,4.35,4.7,389525,0
2016-10-19,4.75,4.95,4.6,4.85,313525,0
2016-10-20,4.8,4.9,4.5,4.65,335585,0
2016-10-21,4.7,4.7,4.6,4.65,125049,0
2016-10-24,4.7,4.8,4.45,4.55,149006,0
2016-10-25,4.5,4.55,4.25,4.4,241851,0
2016-10-26,4.4,4.6,4.3,4.4,199675,0
2016-10-27,4.35,4.45,4.3,4.45,92106,0
2016-10-28,4.45,4.6001,4.35,4.55,145085,0
2016-10-31,4.6,4.75,4.55,4.7,156161,0
2016-11-01,4.7,5,4.4705,4.5,307333,0
2016-11-02,4.5,4.6431,4.4,4.55,84987,0
2016-11-03,4.6,4.8,4.45,4.5,123125,0
2016-11-04,4.05,4.35,4.05,4.15,202479,0
2016-11-07,4.2,4.2,3.75,3.85,362460,0
2016-11-08,3.85,4.05,3.51,3.9,407221,0
2016-11-09,3.85,4.35,3.75,4.3,334784,0
2016-11-10,4.35,4.5,4.2,4.45,217950,0
2016-11-11,4.5,4.55,4.35,4.5,97205,0
2016-11-14,4.6,4.65,4.3501,4.5,140752,0
2016-11-15,4.45,4.5,4.35,4.45,71221,0
2016-11-16,4.45,4.5,4.35,4.4,64629,0
2016-11-17,4.4,4.4,4.2,4.2,97595,0
2016-11-18,4.25,4.3,4.05,4.2,151255,0
2016-11-21,4.2,4.55,4.2,4.5,188527,0
2016-11-22,4.55,4.6,4.05,4.15,215194,0
2016-11-23,4.2,4.35,4.05,4.25,99276,0
2016-11-25,4.2,4.35,4.2,4.35,62977,0
2016-11-28,4.3,4.3,4,4,152367,0
2016-11-29,4.05,4.55,3.9,4.3,672448,0
2016-11-30,4.35,4.4,4.05,4.2,242262,0
2016-12-01,4.15,4.3,4.15,4.2,188562,0
2016-12-02,4.2,4.3,4.15,4.15,147584,0
2016-12-05,4.2,4.3,4.1,4.25,143674,0
2016-12-06,4.25,4.5,4.2,4.3,128819,0
2016-12-07,4.25,4.75,4.25,4.65,264176,0
2016-12-08,4.65,4.85,4.6499,4.7,129915,0
2016-12-09,4.7,5,4.6,4.95,172070,0
2016-12-12,5,5.1,4.7,4.8,171794,0
2016-12-13,4.85,5,4.7,5,140602,0
2016-12-14,5,5.0794,4.8,4.95,160094,0
2016-12-15,4.9,5.1,4.7,4.75,278862,0
2016-12-16,4.75,4.95,4.7,4.8,368496,0
2016-12-19,4.85,5,4.7,4.8,109760,0
2016-12-20,4.95,5,4.8,4.85,111032,0
2016-12-21,4.85,4.85,4.7001,4.75,123098,0
2016-12-22,4.75,4.75,4.5,4.55,124064,0
2016-12-23,4.5,4.6421,4.5,4.55,68051,0
2016-12-27,4.5,4.6,4.45,4.5,106767,0
2016-12-28,4.75,4.75,4.2,4.25,229117,0
2016-12-29,4.25,4.35,4.1,4.3,246413,0
2016-12-30,4.25,4.35,4.05,4.1,634958,0
2017-01-03,4.2,4.2,4,4.05,146827,0
2017-01-04,4.1,4.55,4.1,4.55,163104,0
2017-01-05,4.5,4.55,4.3,4.35,56642,0
2017-01-06,4.1,4.6,4.1,4.45,221784,0
2017-01-09,4.45,4.55,4.225,4.25,52985,0
2017-01-10,4.25,4.45,4.15,4.4,80637,0
2017-01-11,4.35,4.75,4.3,4.7,194702,0
2017-01-12,4.65,4.795,4.5,4.5,94687,0
2017-01-13,4.5,4.5,4.2,4.3,114142,0
2017-01-17,4.3,4.5,4.1,4.35,215938,0
2017-01-18,4.4,4.45,4.1,4.3,247586,0
2017-01-19,4.3,4.3,4.1,4.2,158176,0
2017-01-20,4.15,4.2001,4.1,4.1,147635,0
2017-01-23,4.15,4.2,4.05,4.05,122513,0
2017-01-24,4.1,4.15,4.05,4.05,141222,0
2017-01-25,4.1,4.15,4.05,4.1,113817,0
2017-01-26,4.05,4.4,4.05,4.4,320915,0
2017-01-27,4.4,4.4,4.15,4.375,104411,0
2017-01-30,4.3,4.4,4.3,4.4,153456,0
2017-01-31,4.35,4.5,4.3,4.4,184258,0
2017-02-01,4.4,4.45,4.2,4.3,205703,0
2017-02-02,4.35,4.5,4.2,4.45,217159,0
2017-02-03,4.45,4.5,4.3,4.35,107931,0
2017-02-06,4.3,4.4,4.25,4.3,92398,0
2017-02-07,4.3,4.4,4.25,4.35,157899,0
2017-02-08,4.3,4.45,4.3,4.4,108111,0
2017-02-09,4.4,4.4795,4.4,4.45,63395,0
2017-02-10,4.3,4.3074,3.8,3.9,554760,0
2017-02-13,3.9,3.975,3.8,3.85,155273,0
2017-02-14,3.85,3.85,3.6,3.7,228879,0
2017-02-15,3.7,3.9,3.65,3.7,112252,0
2017-02-16,3.7,3.825,3.65,3.75,115509,0
2017-02-17,3.8,3.8,3.65,3.8,81012,0
2017-02-21,3.8,3.8,3.7,3.75,60129,0
2017-02-22,3.7,3.75,3.65,3.7,112019,0
2017-02-23,3.75,3.75,3.65,3.65,48468,0
2017-02-24,3.65,3.95,3.6,3.9,152667,0
2017-02-27,3.9,4.05,3.7887,3.95,175705,0
2017-02-28,3.95,4,3.8,3.8,276108,0
2017-03-01,3.8,4,3.75,3.8,239345,0
2017-03-02,4.2,4.2,3.65,4.05,315761,0
2017-03-03,4.05,4.05,3.61,3.7,387560,0
2017-03-06,3.7,3.725,3.55,3.6,174456,0
2017-03-07,3.6,3.6,3.2,3.3,578960,0
2017-03-08,3.25,3.55,3.1558,3.45,222226,0
2017-03-09,3.45,3.5,3.4,3.4,75208,0
2017-03-10,3.4,3.6,3.4,3.55,133458,0
2017-03-13,3.55,3.6,3.55,3.6,65613,0
2017-03-14,3.65,4.2465,3.55,4.05,772695,0
2017-03-15,4.05,4.25,4,4.15,369114,0
2017-03-16,4.15,4.55,4.1,4.55,288588,0
2017-03-17,4.5,4.65,4.4,4.55,216352,0
2017-03-20,4.5,4.65,4.4,4.55,152901,0
2017-03-21,4.6,4.6,4.4,4.4,44268,0
2017-03-22,4.4,4.5,4.15,4.4,128336,0
2017-03-23,4.4,4.6,4.4,4.4,45938,0
2017-03-24,4.45,4.55,4.4,4.5,83601,0
2017-03-27,4.5,4.95,4.5,4.925,358091,0
2017-03-28,4.9,5.5942,4.7257,5.5,490097,0
2017-03-29,5.55,5.55,5.2,5.45,227003,0
2017-03-30,5.4,5.5,5.25,5.35,364718,0
2017-03-31,5.3,5.75,5.2052,5.75,216504,0
2017-04-03,5.85,5.95,5.6,5.95,303205,0
2017-04-04,5.95,6,5.55,5.6,139802,0
2017-04-05,5.7,5.9,5.55,5.55,320026,0
2017-04-06,5.55,5.9,5.55,5.85,186128,0
2017-04-07,5.85,6,5.7673,5.85,242645,0
2017-04-10,5.85,5.95,5.8,5.95,161313,0
2017-04-11,5.95,6,5.575,5.7,203900,0
2017-04-12,5.7,5.95,5.45,5.8,151066,0
2017-04-13,5.8,5.95,5.75,5.8,94218,0
2017-04-17,5.8,5.85,5.5,5.85,163250,0
2017-04-18,5.8,5.95,5.75,5.8,136278,0
2017-04-19,5.75,5.8,5.55,5.65,164355,0
2017-04-20,5.65,5.7,5.5,5.6,120200,0
2017-04-21,5.6,5.625,5.4,5.45,289738,0
2017-04-24,5.55,5.6,5.4,5.45,113772,0
2017-04-25,5.55,5.75,5.35,5.6,343156,0
2017-04-26,5.6,5.95,5.6,5.85,219905,0
2017-04-27,5.9,6,5.65,5.9,132162,0
2017-04-28,5.95,5.95,5.8,5.85,114171,0
2017-05-01,5.9,5.9,5.35,5.4,244972,0
2017-05-02,5.35,5.7,5.35,5.6,127405,0
2017-05-03,5.6,5.7,5.5,5.6,100448,0
2017-05-04,5.55,5.625,5.3,5.55,154268,0
2017-05-05,5.55,5.6,5.5,5.55,43356,0
2017-05-08,5.55,5.7,5.2,5.65,248485,0
2017-05-09,5.7,5.9,5.45,5.8,207091,0
2017-05-10,5.7,5.85,5.4,5.5,312745,0
2017-05-11,5.5,5.6406,4.95,5.2,300901,0
2017-05-12,5.15,5.175,4.8,4.825,104608,0
2017-05-15,4.75,4.85,4.55,4.8,223093,0
2017-05-16,4.8,5.0382,4.5,4.55,166466,0
2017-05-17,4.5,4.6501,4.35,4.55,200229,0
2017-05-18,4.55,4.75,4.35,4.55,163946,0
2017-05-19,4.5,4.8,4.45,4.7,135202,0
2017-05-22,4.75,4.9,4.75,4.8,53606,0
2017-05-23,4.85,4.95,4.8,4.85,72901,0
2017-05-24,4.85,4.9,4.8,4.85,61260,0
2017-05-25,4.9,5,4.8,4.9,115132,0
2017-05-26,4.9,4.975,4.7,4.85,105414,0
2017-05-30,4.8,4.9,4.775,4.8,47397,0
2017-05-31,4.75,4.9,4.6,4.85,128214,0
2017-06-01,4.8,4.95,4.75,4.8,95317,0
2017-06-02,4.75,4.95,4.3,4.4,201843,0
2017-06-05,4.4,4.458,4.3,4.4,121650,0
2017-06-06,4.4,4.4,4.1,4.1,93261,0
2017-06-07,4.1,4.3,4,4,386410,0
2017-06-08,4.1,4.15,3.95,4.15,173847,0
2017-06-09,4.15,4.2395,3.95,4.05,150119,0
2017-06-12,4.1,4.15,3.55,3.625,293173,0
2017-06-13,3.6,3.8,3.55,3.75,159516,0
2017-06-14,3.8,3.85,3.429,3.5,171212,0
2017-06-15,3.55,3.65,3.35,3.6,219480,0
2017-06-16,3.55,3.75,3.4,3.75,368739,0
2017-06-19,3.75,4.05,3.5,4,281346,0
2017-06-20,4.1,4.2,3.75,3.85,281915,0
2017-06-21,3.85,4,3.6,3.7,163905,0
2017-06-22,3.7,4,3.7,3.9,90503,0
2017-06-23,3.9,4.05,3.8025,4,307826,0
2017-06-26,4,4.0895,3.8,3.85,82422,0
2017-06-27,3.8,4,3.75,3.8,183126,0
2017-06-28,3.85,3.9,3.65,3.7,269069,0
2017-06-29,3.75,3.8131,3.6,3.75,170907,0
2017-06-30,3.8,3.95,3.8,3.9,92386,0
2017-07-03,3.9,4.05,3.8,4,46967,0
2017-07-05,3.95,4.05,3.8,3.95,289110,0
2017-07-06,3.9,3.95,3.85,3.9,78245,0
2017-07-07,3.85,4.1,3.85,4,214238,0
2017-07-10,4,4.2,4,4.1,88652,0
2017-07-11,4.15,4.2,4.05,4.15,179107,0
2017-07-12,4.25,4.55,4.225,4.35,253121,0
2017-07-13,4.4,4.4,4.15,4.4,121982,0
2017-07-14,4.35,4.3985,4,4.2,104176,0
2017-07-17,4.15,4.35,4.1,4.3,65818,0
2017-07-18,4.25,4.25,4.1,4.2,99204,0
2017-07-19,4.3,4.4,4.2,4.4,36468,0
2017-07-20,4.4,4.4,4.25,4.3,105228,0
2017-07-21,4.35,4.35,4.15,4.2,111900,0
2017-07-24,4.15,4.25,4,4.05,439367,0
2017-07-25,4.05,4.15,4,4.15,58032,0
2017-07-26,4.2,4.25,4.15,4.225,75941,0
2017-07-27,4.2,4.25,3.9,3.95,192698,0
2017-07-28,3.9,4,3.75,3.85,261686,0
2017-07-31,3.85,3.9,3.85,3.85,40682,0
2017-08-01,3.9,3.9,3.8,3.85,48829,0
2017-08-02,3.85,3.85,3.5,3.7,221398,0
2017-08-03,3.7,4.05,3.7,4,90769,0
2017-08-04,4.0324,4.0324,3.9,3.9,38706,0
2017-08-07,3.9,4.1,3.9,4,124240,0
2017-08-08,4,4.05,3.8,4.05,165981,0
2017-08-09,4,4.1,4,4,94273,0
2017-08-10,4,4.05,3.9,3.9,152685,0
2017-08-11,3.7,3.8,3.5,3.75,346209,0
2017-08-14,3.8,4.1,3.75,4.1,211722,0
2017-08-15,4.1,4.1,3.8,3.8,76747,0
2017-08-16,3.85,3.9,3.75,3.8,75275,0
2017-08-17,3.8,3.8,3.7,3.75,51642,0
2017-08-18,3.7,3.75,3.65,3.7,79560,0
2017-08-21,3.75,3.75,3.6,3.6,106205,0
2017-08-22,3.6,3.9,3.6,3.85,50459,0
2017-08-23,3.8,3.8,3.7,3.75,57951,0
2017-08-24,3.85,3.85,3.75,3.8,19120,0
2017-08-25,3.825,3.85,3.8,3.85,25396,0
2017-08-28,3.8,4,3.8,4,56898,0
2017-08-29,4,4,3.85,3.95,65577,0
2017-08-30,3.95,3.95,3.65,3.7,138193,0
2017-08-31,3.7,3.9,3.7,3.85,115354,0
2017-09-01,3.85,4,3.8,4,89911,0
2017-09-05,3.95,4.15,3.8603,4.1,120666,0
2017-09-06,4.05,4.7,4.05,4.5,274506,0
2017-09-07,4.45,4.6,4.2553,4.55,86394,0
2017-09-08,4.65,4.9,4.65,4.85,215079,0
2017-09-11,4.8,4.9,4.35,4.675,184301,0
2017-09-12,4.55,4.85,4.55,4.7,96809,0
2017-09-13,4.65,4.95,4.55,4.9,189191,0
2017-09-14,4.95,5,4.65,4.7,172899,0
2017-09-15,4.85,4.85,4.4,4.4,241778,0
2017-09-18,4.4,4.55,4.1,4.15,350575,0
2017-09-19,4.15,4.4,3.95,4,204897,0
2017-09-20,4.05,4.25,4,4.1,132036,0
2017-09-21,4.2,4.325,4.1,4.2,88990,0
2017-09-22,4.2,4.25,4.1,4.25,33072,0
2017-09-25,4.25,4.55,4.25,4.45,220448,0
2017-09-26,4.5,4.55,4.3,4.35,96809,0
2017-09-27,4.4,4.425,4.25,4.25,235106,0
2017-09-28,4.25,4.35,4.1,4.25,42037,0
2017-09-29,4.2,4.5,4.2,4.4,95447,0
2017-10-02,4.4,4.4,4.2,4.325,33608,0
2017-10-03,4.3,4.65,4.15,4.15,1276221,0
2017-10-04,4.15,4.375,4.15,4.325,195915,0
2017-10-05,4.35,4.5,4.3,4.5,55969,0
2017-10-06,4.5,4.6,4.4501,4.6,114196,0
2017-10-09,4.6,4.7,4.55,4.6,66303,0
2017-10-10,4.7,4.8,4.545,4.775,91819,0
2017-10-11,4.75,4.825,4.45,4.5,187999,0
2017-10-12,4.45,4.475,4.1,4.3,104677,0
2017-10-13,4.35,4.45,4.3,4.4,91162,0
2017-10-16,4.35,4.575,4.35,4.425,39760,0
2017-10-17,4.45,4.65,4.25,4.6,702141,0
2017-10-18,4.55,4.55,4.45,4.5,42299,0
2017-10-19,4.5,4.5738,4.35,4.5,43639,0
2017-10-20,4.6,4.6,4.4,4.5,33358,0
2017-10-23,4.55,4.55,4.4,4.45,43077,0
2017-10-24,4.45,4.5,4.35,4.4,107195,0
2017-10-25,4.3,4.45,4.3,4.4,61507,0
2017-10-26,4.35,4.5,4.35,4.45,44430,0
2017-10-27,4.5,4.55,4.45,4.5,46582,0
2017-10-30,4.45,4.45,4.35,4.35,23565,0
2017-10-31,4.4,4.5,4.3,4.35,336366,0
2017-11-01,4.45,4.45,4.25,4.3,39699,0
2017-11-02,4.3,4.5,4.3,4.475,25455,0
2017-11-03,4.45,4.5,4.4233,4.5,26192,0
2017-11-06,4.5,4.5,4.4,4.45,20466,0
2017-11-07,4.45,4.45,4.25,4.25,39505,0
2017-11-08,4.25,4.3,4.1,4.3,108611,0
2017-11-09,4.25,4.3125,3.95,4.25,245525,0
2017-11-10,4.3,4.55,4.1,4.4,455479,0
