Date,Open,High,Low,Close,Volume,OpenInt
2012-07-25,18,18.77,17.2,17.86,6309397,0
2012-07-26,18.95,19.25,18.49,19.25,707845,0
2012-07-27,19.69,20.25,19.2,19.9,369851,0
2012-07-30,20.15,20.25,19.6,20,202508,0
2012-07-31,20.26,20.36,20,20.28,178908,0
2012-08-01,20.3,20.48,19,19.74,92779,0
2012-08-02,19.55,19.84,19.22,19.37,71618,0
2012-08-03,19.54,19.96,19.54,19.77,60311,0
2012-08-06,19.8,20.13,19.8,19.86,110487,0
2012-08-07,19.88,19.9,19.33,19.69,118155,0
2012-08-08,19.3,19.46,18.79,19.02,201904,0
2012-08-09,18.85,18.85,18.4,18.54,237554,0
2012-08-10,18.32,19.21,18.04,19.05,201915,0
2012-08-13,19.17,19.45,18.62,18.77,75225,0
2012-08-14,18.98,19.05,18.53,18.7,44456,0
2012-08-15,18.63,18.68,18.37,18.45,106024,0
2012-08-16,18.52,18.75,18.34,18.72,122000,0
2012-08-17,18.76,18.88,18.57,18.57,120198,0
2012-08-20,18.54,19.1,18.54,18.69,352988,0
2012-08-21,18.8,19.07,18.43,18.48,90322,0
2012-08-22,18.48,18.48,18.05,18.42,175507,0
2012-08-23,18.38,18.75,18.33,18.7,324533,0
2012-08-24,18.72,19.82,18.5,19.58,82632,0
2012-08-27,19.55,21.54,19.44,20.93,500570,0
2012-08-28,21.59,21.64,20.61,20.71,305631,0
2012-08-29,20.82,21.81,20.5,20.5,259835,0
2012-08-30,20.89,22,20.6,21.54,102255,0
2012-08-31,21.59,21.81,21.25,21.48,129439,0
2012-09-04,21.57,21.73,21.42,21.49,246594,0
2012-09-05,21.73,21.73,21.25,21.41,89560,0
2012-09-06,21.44,21.56,21,21.15,142709,0
2012-09-07,21.17,21.35,20.61,20.94,190114,0
2012-09-10,20.98,21.18,20.53,20.61,90414,0
2012-09-11,20.65,20.9,20.5,20.6,44415,0
2012-09-12,20.76,20.94,19.75,19.76,295664,0
2012-09-13,19.65,20.99,18.59,20.9,305229,0
2012-09-14,20.82,21.35,20.57,21.11,111748,0
2012-09-17,21.16,22.57,21.16,22.09,266500,0
2012-09-18,22.15,22.56,22,22.44,123003,0
2012-09-19,22.5,23,22.5,22.7,129586,0
2012-09-20,22.77,22.93,22.09,22.19,115186,0
2012-09-21,22.35,23.26,22,22.84,85487,0
2012-09-24,22.77,22.94,22.35,22.74,84859,0
2012-09-25,22.86,23.3,21.5,22.06,103167,0
2012-09-26,22.11,22.58,21.55,22.43,137935,0
2012-09-27,22.51,22.51,22.05,22.19,39580,0
2012-09-28,22.19,23,21.8,22.32,958310,0
2012-10-01,22.33,23.57,22,23.43,202959,0
2012-10-02,23.59,24.7,23.28,23.49,163718,0
2012-10-03,23.56,24.88,23.37,24.75,113213,0
2012-10-04,24.85,25,24.52,24.65,103665,0
2012-10-05,24.69,24.85,23.96,24.03,99993,0
2012-10-08,24,24.03,23.23,23.38,106036,0
2012-10-09,23.28,23.28,21.95,22.06,156886,0
2012-10-10,22.02,22.43,22,22.38,79432,0
2012-10-11,22.49,22.7,22.46,22.5,58943,0
2012-10-12,22.55,22.56,22.29,22.4,60465,0
2012-10-15,22.45,22.68,22.35,22.39,157101,0
2012-10-16,22.75,22.75,21.78,22.05,134735,0
2012-10-17,22.1,22.27,21.85,22,98179,0
2012-10-18,21.99,22.16,21.69,21.82,74512,0
2012-10-19,21.7,21.77,21.28,21.42,95478,0
2012-10-22,21.42,21.44,19.88,20.19,273458,0
2012-10-23,20.08,20.63,19.65,20.54,204412,0
2012-10-24,20.73,20.85,19.93,19.96,66204,0
2012-10-25,20.12,20.29,19.88,20.11,56233,0
2012-10-26,20.16,20.42,20.11,20.32,62344,0
2012-10-31,20.39,20.87,20.11,20.28,60572,0
2012-11-01,20.35,20.73,20.3,20.41,39853,0
2012-11-02,20.51,20.83,19.65,19.75,95666,0
2012-11-05,19.8,19.98,19.15,19.15,129715,0
2012-11-06,19.28,19.4,19.17,19.28,34569,0
2012-11-07,19.11,19.46,18,18.59,186718,0
2012-11-08,18.61,18.85,18.24,18.68,115152,0
2012-11-09,18.59,18.82,18.1,18.12,109757,0
2012-11-12,18.21,18.37,17.45,18.26,116480,0
2012-11-13,18.1,18.1,17.9,17.96,43426,0
2012-11-14,18.26,19.13,18.26,18.91,107301,0
2012-11-15,19.43,19.95,19.06,19.88,121943,0
2012-11-16,19.98,20.17,18.92,20.07,353100,0
2012-11-19,20.31,21.05,20.01,21.05,143657,0
2012-11-20,21.11,21.34,21.1,21.31,62718,0
2012-11-21,21.35,21.44,20.99,21.08,76732,0
2012-11-23,21.12,21.6,21.06,21.5,13802,0
2012-11-26,21.39,22.46,20.76,20.97,91575,0
2012-11-27,20.97,21.28,19.56,19.91,167197,0
2012-11-28,19.78,19.78,18.56,19.63,211789,0
2012-11-29,19.66,19.98,19.25,19.31,109811,0
2012-11-30,19.33,19.5,19.17,19.17,110526,0
2012-12-03,19.4,19.51,18.8,19.28,125354,0
2012-12-04,19.28,20.33,19.12,20.1,113454,0
2012-12-05,20.16,20.35,19.68,20.14,74395,0
2012-12-06,20.14,21.13,20.09,20.96,99848,0
2012-12-07,21.11,21.28,20.71,20.96,67306,0
2012-12-10,21.05,21.12,20.86,21.03,57348,0
2012-12-11,21.12,21.47,20.95,20.96,88010,0
2012-12-12,21.08,21.1,19.28,19.38,183178,0
2012-12-13,19.68,20.12,19.24,19.97,64564,0
2012-12-14,19.9,20.18,19.23,19.59,64996,0
2012-12-17,18.76,19.8,18.74,19.59,131630,0
2012-12-18,19.71,20.47,19.52,20.19,81321,0
2012-12-19,20.29,20.46,19.38,19.82,128461,0
2012-12-20,19.87,20.12,19.58,20.12,49062,0
2012-12-21,20.13,20.13,19.3,19.53,77591,0
2012-12-24,19.44,19.62,19.25,19.61,19163,0
2012-12-26,19.75,19.86,19.17,19.19,51952,0
2012-12-27,19.21,19.46,18.83,18.99,48355,0
2012-12-28,18.84,19.62,18.84,19.3,45083,0
2012-12-31,19.35,19.59,18.8,19.09,127051,0
2013-01-02,19.35,20.16,19.32,19.98,98347,0
2013-01-03,20.08,20.29,19.56,19.68,59752,0
2013-01-04,19.68,19.83,18.98,19.09,95327,0
2013-01-07,19.82,20.13,17.96,17.99,466395,0
2013-01-08,18,18.27,17.5,17.85,211087,0
2013-01-09,18,18.06,17.55,17.77,108303,0
2013-01-10,17.93,18.06,17.47,17.69,169176,0
2013-01-11,17.85,18.07,17.66,17.88,142885,0
2013-01-14,18.01,18.45,17.75,18.31,78035,0
2013-01-15,18.28,18.65,18.05,18.64,39377,0
2013-01-16,18.65,19.29,18.65,18.84,75095,0
2013-01-17,19,19.48,18.93,19.18,61421,0
2013-01-18,19.18,19.44,18.87,19.32,76565,0
2013-01-22,19.45,19.86,19.35,19.85,92901,0
2013-01-23,19.88,20.09,19.85,20.01,133500,0
2013-01-24,20.13,20.42,19.92,20.28,207547,0
2013-01-25,20.42,20.75,20.31,20.75,112267,0
2013-01-28,20.84,20.88,20.19,20.62,137886,0
2013-01-29,20.59,20.86,20.55,20.82,66539,0
2013-01-30,20.75,20.88,20.14,20.32,114356,0
2013-01-31,20.18,20.72,19.92,20.54,220313,0
2013-02-01,21.44,22.29,21.37,22.03,227122,0
2013-02-04,21.96,21.96,20.87,21.03,217232,0
2013-02-05,21.24,21.31,20.8,21.14,88749,0
2013-02-06,21.11,21.84,21.1,21.47,98635,0
2013-02-07,21.4,21.6,21.17,21.25,74851,0
2013-02-08,21.34,21.37,21.06,21.07,35179,0
2013-02-11,21.13,21.13,20.65,20.71,33207,0
2013-02-12,20.69,21.12,20.6,21.08,156813,0
2013-02-13,21.18,22.77,21.18,22.63,217653,0
2013-02-14,22.51,22.89,22.19,22.66,132382,0
2013-02-15,22.83,23.09,22.35,22.56,89000,0
2013-02-19,22.73,23.45,22.57,22.66,176615,0
2013-02-20,22.91,22.91,21.22,21.27,101206,0
2013-02-21,21.22,21.55,20.81,21.46,104335,0
2013-02-22,21.58,21.73,21.18,21.56,36666,0
2013-02-25,21.64,21.64,20.95,21.13,122959,0
2013-02-26,21.23,21.38,20.56,21,295351,0
2013-02-27,20.97,21.43,20.68,20.99,121560,0
2013-02-28,20.9,21.02,20.65,20.7,66188,0
2013-03-01,20.69,21.66,20.43,21.57,86293,0
2013-03-04,21.52,21.52,20.98,21.3,30831,0
2013-03-05,21.48,21.53,20.7,20.9,46366,0
2013-03-06,20.5,20.72,19.81,20.59,140280,0
2013-03-07,20.54,20.62,20.35,20.51,54921,0
2013-03-08,20.61,21.29,20.54,21.22,44867,0
2013-03-11,21.14,21.29,20.7,20.88,83357,0
2013-03-12,20.9,20.94,20,20.21,100931,0
2013-03-13,20.27,20.55,20.19,20.37,78400,0
2013-03-14,20.53,20.53,19.9,20.19,96169,0
2013-03-15,20.27,20.36,20.03,20.15,76367,0
2013-03-18,19.88,20.33,19.88,20.22,114044,0
2013-03-19,20.34,20.41,20.1,20.28,50685,0
2013-03-20,20.26,21,20.26,20.88,115830,0
2013-03-21,20.92,21.13,20.87,21.12,54754,0
2013-03-22,21.26,22.44,21.26,22.31,69822,0
2013-03-25,22.4,23.01,22.06,23,86683,0
2013-03-26,23.06,23.28,22.97,23.09,77237,0
2013-03-27,23,23,22.4,22.6,65310,0
2013-03-28,22.6,22.95,22.3,22.55,49810,0
2013-04-01,22.59,22.63,21.89,22.14,102986,0
2013-04-02,22.05,22.48,22.05,22.39,39538,0
2013-04-03,22.4,22.99,22.05,22.62,128622,0
2013-04-04,22.7,23.09,22.2,22.42,70685,0
2013-04-05,21.99,22.17,21,22.05,72116,0
2013-04-08,22.18,24.19,22.18,23.86,163511,0
2013-04-09,24.07,25.1,24.02,24.66,338492,0
2013-04-10,24.82,26,24.76,25.4,482834,0
2013-04-11,25.4,25.94,23.52,23.72,350026,0
2013-04-12,23.78,24,22.91,23.92,114896,0
2013-04-15,23.81,23.87,22.23,22.53,141643,0
2013-04-16,22.65,23.49,22.63,23.36,56517,0
2013-04-17,23.12,23.83,22.96,23.72,84992,0
2013-04-18,23.63,24.41,23.38,24.02,206123,0
2013-04-19,24.24,24.35,23.61,24.01,102013,0
2013-04-22,24.02,24.38,23.69,24.25,34706,0
2013-04-23,24.35,25.5,24.31,25.44,71845,0
2013-04-24,25.34,25.62,24.94,25.31,84913,0
2013-04-25,25.54,25.54,24.45,24.87,70116,0
2013-04-26,24.66,24.9,24.02,24.24,44783,0
2013-04-29,24.22,25.39,24.22,25.25,78922,0
2013-04-30,25.25,25.42,24.8,25.08,111038,0
2013-05-01,25.03,25.26,24.27,24.75,106529,0
2013-05-02,24.7,25.29,24.34,25.15,75340,0
2013-05-03,25.27,25.46,23.91,24.39,134647,0
2013-05-06,24.34,25.04,24.01,24.79,66145,0
2013-05-07,24.71,25,24.09,24.19,92193,0
2013-05-08,24.3,25.05,24.1,25.03,178211,0
2013-05-09,25.07,25.46,24.8,25.2,210570,0
2013-05-10,25.48,29.53,25.48,29.41,582684,0
2013-05-13,29,29.35,28.14,28.89,151141,0
2013-05-14,28.76,30,28.73,29.67,136085,0
2013-05-15,29.52,29.75,29.26,29.64,155587,0
2013-05-16,29.63,29.99,29.26,29.51,198006,0
2013-05-17,29.51,29.73,28.97,29.5,158671,0
2013-05-20,29.5,30.28,29.38,29.83,43964,0
2013-05-21,29.83,30.22,29.69,29.92,68602,0
2013-05-22,29.81,30,27.87,28,168610,0
2013-05-23,27.6,28.84,27.25,28.48,106225,0
2013-05-24,28.41,29.13,28.35,28.73,82162,0
2013-05-28,29.16,29.41,28.55,28.79,78482,0
2013-05-29,28.69,29.2,28.4,28.62,44171,0
2013-05-30,28.63,28.83,28.48,28.61,53375,0
2013-05-31,28.72,29.02,28.34,28.35,110591,0
2013-06-03,28.51,28.51,26.18,27.22,141093,0
2013-06-04,27.17,27.17,26.54,26.76,67359,0
2013-06-05,26.57,26.57,25.9,26,86812,0
2013-06-06,25.83,26.91,25.8,26.74,71136,0
2013-06-07,27.04,28.06,26.86,27.95,118885,0
2013-06-10,28.14,29.38,28.14,29.24,172896,0
2013-06-11,28.83,28.94,27.33,27.4,72580,0
2013-06-12,27.67,28.39,27.08,27.31,64141,0
2013-06-13,27.49,27.79,27.18,27.69,49850,0
2013-06-14,27.73,29.06,27.73,29,91351,0
2013-06-17,29.38,32.53,29.33,32.15,386007,0
2013-06-18,32.4,32.77,31.27,31.59,97583,0
2013-06-19,31.68,33.4,31.61,32.58,149162,0
2013-06-20,32.41,32.49,30.76,31.02,116541,0
2013-06-21,31.21,32.81,31.02,32.78,108367,0
2013-06-24,32.53,33.9,31.83,32.35,157304,0
2013-06-25,32.81,34.34,32.27,33.33,171244,0
2013-06-26,33.68,33.93,33,33.31,129332,0
2013-06-27,33.42,33.67,32.41,32.56,85699,0
2013-06-28,32.15,32.2,30.93,31,441503,0
2013-07-01,31.86,33.44,31.86,32.18,107594,0
2013-07-02,32.28,33.98,32.06,33.69,88972,0
2013-07-03,33.4,34.91,33.12,34.41,80269,0
2013-07-05,35,38.3,34.7,36.24,205859,0
2013-07-08,36.48,38.14,36.48,37.11,217679,0
2013-07-09,37.55,39.46,37.4,39.1,104915,0
2013-07-10,38.89,38.89,36.8,37.2,154484,0
2013-07-11,38,38.62,37.26,37.64,203051,0
2013-07-12,37.67,38.15,37.5,37.56,60442,0
2013-07-15,37.7,37.94,36.58,36.7,87135,0
2013-07-16,36.64,36.64,34.25,34.81,173925,0
2013-07-17,35.06,35.25,34.5,35.17,99561,0
2013-07-18,35.53,36.54,35.53,35.79,100924,0
2013-07-19,35.88,37.35,35.56,37.18,81242,0
2013-07-22,37.45,37.99,36.12,36.78,131355,0
2013-07-23,36.81,37.02,35.21,35.31,60573,0
2013-07-24,35.33,35.91,34.11,34.97,72074,0
2013-07-25,34.9,36.06,34.54,36.01,66935,0
2013-07-26,35.57,36.7,35,36.51,54059,0
2013-07-29,36.55,36.99,35.69,35.83,54402,0
2013-07-30,36.01,36.14,34.71,34.86,75955,0
2013-07-31,34.97,36.65,34.6,35.84,158388,0
2013-08-01,36.08,36.67,35.06,35.9,85728,0
2013-08-02,35.97,37.21,35.89,36.79,70325,0
2013-08-05,36.94,37.74,35.99,36.21,107441,0
2013-08-06,36.48,36.64,35.25,35.4,62219,0
2013-08-07,35.43,35.89,34,34.44,215806,0
2013-08-08,34.4,35.14,29.24,34.91,540232,0
2013-08-09,35.03,37.32,33.74,34.5,342263,0
2013-08-12,33.85,34.77,32.5,34.06,75406,0
2013-08-13,34.07,34.38,33.66,33.86,51679,0
2013-08-14,33.57,35.19,33.57,34.89,123746,0
2013-08-15,34.43,34.85,33.1,33.28,106376,0
2013-08-16,33.08,33.24,32.4,33,61307,0
2013-08-19,33,33.26,32.52,32.85,46585,0
2013-08-20,32.79,33.74,32.04,33.13,103972,0
2013-08-21,32.96,34.59,32.94,34.42,91042,0
2013-08-22,34.33,35.78,34.33,35.32,76558,0
2013-08-23,35.75,37.89,35.75,37.66,170085,0
2013-08-26,37.54,38.68,36.81,38.54,106183,0
2013-08-27,38.03,38.45,35.76,36,129842,0
2013-08-28,36.08,36.72,35.73,36.39,70134,0
2013-08-29,36.15,38,36.12,37.85,79097,0
2013-08-30,37.74,38.65,37.67,38.55,117851,0
2013-09-03,39.14,41.97,38.89,38.96,268434,0
2013-09-04,38.88,39.14,37.33,37.88,69149,0
2013-09-05,38.06,38.11,36.63,37,88223,0
2013-09-06,37.11,37.69,35.64,36.04,82200,0
2013-09-09,36.77,38.29,36.14,37.75,153130,0
2013-09-10,38.16,39,37.1,37.47,109829,0
2013-09-11,37.72,39,37.51,38.62,75649,0
2013-09-12,38.68,40.44,38.34,40.2,94549,0
2013-09-13,40.28,42.86,40.21,41.96,258261,0
2013-09-16,42.51,42.86,41.28,41.37,141725,0
2013-09-17,41.21,42.78,40.86,41.19,128589,0
2013-09-18,40.97,41.91,39.75,40.53,107982,0
2013-09-19,40.87,40.87,38.91,39.2,125190,0
2013-09-20,39.22,39.53,36.79,36.93,258835,0
2013-09-23,36.98,37.31,35.7,35.9,171818,0
2013-09-24,35.85,37.67,35.85,36.89,168107,0
2013-09-25,36.87,37.95,35.85,37.51,93459,0
2013-09-26,37.71,39.74,37.71,38.85,114638,0
2013-09-27,38.45,39.1,37.75,37.85,74019,0
2013-09-30,37.43,40.63,37.01,39.7,177234,0
2013-10-01,39.81,39.81,38.05,38.51,105610,0
2013-10-02,38.22,38.22,36.82,37.28,158594,0
2013-10-03,37.3,37.51,36.52,36.81,96449,0
2013-10-04,36.94,39.25,36.85,38.75,132098,0
2013-10-07,38.41,38.53,37.33,38.09,91690,0
2013-10-08,38.04,38.11,35.7,35.94,112692,0
2013-10-09,35.95,36.67,35.11,36.51,74959,0
2013-10-10,37.17,37.89,35.62,37.17,140374,0
2013-10-11,37.24,38.37,36.21,38.06,94842,0
2013-10-14,37.94,38.85,37.01,38.69,92634,0
2013-10-15,38.6,38.86,37.17,37.37,69649,0
2013-10-16,37.59,38.98,37.14,38.16,92389,0
2013-10-17,38.21,39.03,37.61,38.84,73488,0
2013-10-18,39.03,39.98,38.55,39.67,108095,0
2013-10-21,39.63,40.01,39.36,39.74,57717,0
2013-10-22,39.84,39.84,38.15,38.62,85431,0
2013-10-23,38.45,38.97,37.01,38.51,97131,0
2013-10-24,38.42,38.78,37.75,38.28,34379,0
2013-10-25,38.51,38.77,37.38,38.25,60334,0
2013-10-28,38.48,39.55,38.37,38.97,55077,0
2013-10-29,39.17,39.99,38.95,39.8,105086,0
2013-10-30,39.8,40.03,38.81,39.5,177998,0
2013-10-31,39.58,40.79,39.04,39.9,128100,0
2013-11-01,40,40.31,37.78,38.34,91939,0
2013-11-04,38.34,39.91,38,39.77,85305,0
2013-11-05,39.64,39.71,38.62,38.69,70580,0
2013-11-06,38.9,39.47,38.24,38.35,47630,0
2013-11-07,38.35,38.9,37.24,37.9,87304,0
2013-11-08,37.74,38.31,36.58,37.76,78798,0
2013-11-11,37.62,38.1,37.12,37.21,36232,0
2013-11-12,37.2,38,36.9,37.95,60738,0
2013-11-13,37.72,38.09,37.05,37.9,71873,0
2013-11-14,37.9,37.9,36.5,37.01,75531,0
2013-11-15,36.9,38.05,36.9,37.69,58326,0
2013-11-18,37.87,38.03,34.56,35.01,183074,0
2013-11-19,35.01,37.31,34.7,35.06,156068,0
2013-11-20,35.31,37.15,34.5,36.97,208290,0
2013-11-21,37.15,38.75,36.66,37.98,194850,0
2013-11-22,38.7,38.7,34.47,36.3,505261,0
2013-11-25,36.24,36.81,35.62,36.23,117803,0
2013-11-26,36.32,36.78,35.61,35.77,89448,0
2013-11-27,35.78,37.1,35.78,37,90340,0
2013-11-29,37.26,37.45,36.63,36.78,47948,0
2013-12-02,37.34,38.33,37.31,38.24,196128,0
2013-12-03,38.02,39.76,38.02,39.56,357878,0
2013-12-04,39.76,40.13,37.56,38.57,136885,0
2013-12-05,38.64,38.91,38.04,38.83,131019,0
2013-12-06,39.42,39.69,38.7,38.78,105474,0
2013-12-09,39.03,39.06,37.06,37.4,150832,0
2013-12-10,37.25,38.42,36.97,37.96,91133,0
2013-12-11,38.14,38.83,37.02,37.94,121388,0
2013-12-12,37.71,39.1,37.71,38.76,122854,0
2013-12-13,38.76,39.55,38.4,38.47,106105,0
2013-12-16,38.74,39.28,38.28,38.67,108260,0
2013-12-17,38.67,39.63,38.36,39.49,68063,0
2013-12-18,40.15,41.48,40.05,40.57,152304,0
2013-12-19,40.4,40.9,39.37,40.56,100231,0
2013-12-20,40.6,41.61,39.78,41.1,127516,0
2013-12-23,41.19,41.88,41.05,41.58,105720,0
2013-12-24,41.58,41.92,40.83,41.78,48881,0
2013-12-26,41.9,42.68,41.15,41.93,114276,0
2013-12-27,42.04,42.41,41.35,41.91,70913,0
2013-12-30,42,42.48,41.9,42.01,114616,0
2013-12-31,41.99,42.6,41.9,42.45,68740,0
2014-01-02,42.17,42.27,41.07,41.74,122139,0
2014-01-03,41.77,42.21,41.35,41.99,86588,0
2014-01-06,42.02,42.28,41.24,42.04,132261,0
2014-01-07,42.19,42.58,41.91,42.5,89611,0
2014-01-08,42.39,42.75,42.21,42.54,85137,0
2014-01-09,42.54,42.74,42,42.14,98606,0
2014-01-10,42.19,42.73,41.89,42.71,40491,0
2014-01-13,42.5,42.69,40.02,40.45,129967,0
2014-01-14,40.58,42.48,40.48,42.37,106402,0
2014-01-15,42.58,42.79,41.89,42.37,68923,0
2014-01-16,42.15,42.5,41.26,41.84,82458,0
2014-01-17,41.93,41.93,41.14,41.45,123571,0
2014-01-21,41.53,42.03,41.49,41.87,63682,0
2014-01-22,41.91,42.25,41.22,42.16,68878,0
2014-01-23,42.04,42.04,40.13,41,157514,0
2014-01-24,40.57,41.54,37.74,37.92,372929,0
2014-01-27,37.79,38.47,36.5,38.07,115358,0
2014-01-28,37.88,37.88,34.66,34.75,527788,0
2014-01-29,34.5,34.6,33.51,33.51,276381,0
2014-01-30,33.81,35.28,33.64,33.94,257713,0
2014-01-31,38.25,38.71,35.95,37.97,613464,0
2014-02-03,38,38.24,37.4,37.99,204118,0
2014-02-04,38.2,38.45,37.9,38.2,142254,0
2014-02-05,37.81,38.48,37.38,37.58,151381,0
2014-02-06,37.82,38.61,37.59,38.53,93882,0
2014-02-07,38.72,38.74,37.52,37.88,108138,0
2014-02-10,37.81,38.05,37.45,37.91,90289,0
2014-02-11,37.82,38.46,37.66,38.15,61811,0
2014-02-12,38.15,38.59,38.11,38.45,140375,0
2014-02-13,38.03,38.65,37.35,38.61,103675,0
2014-02-14,38.6,40.36,38.4,39.8,184507,0
2014-02-18,39.9,40.33,39.51,40.19,111622,0
2014-02-19,40.2,40.47,39.91,40.04,56946,0
2014-02-20,40.2,40.25,39.85,40.19,112206,0
2014-02-21,40.24,40.25,38.87,39.83,135337,0
2014-02-24,39.96,40,39.13,39.46,106414,0
2014-02-25,39.59,40.25,39.31,39.92,154047,0
2014-02-26,40.03,40.85,39.83,40.52,126988,0
2014-02-27,40.37,41.22,40.26,41.01,61234,0
2014-02-28,41.07,41.32,40.32,40.74,165102,0
2014-03-03,40.5,41.1,40.03,40.98,92686,0
2014-03-04,41.05,42.43,41.05,41.97,183901,0
2014-03-05,41.96,42.3,41.56,42.16,57662,0
2014-03-06,42.16,42.38,42.08,42.18,35256,0
2014-03-07,42.43,42.76,41.76,42.31,74744,0
2014-03-10,42.3,42.37,41.75,42.15,70098,0
2014-03-11,42.04,42.3,40.83,41.23,62021,0
2014-03-12,41.05,42.24,40.41,42.23,95860,0
2014-03-13,42.21,42.21,41.25,41.69,85165,0
2014-03-14,41.49,42.4,40.88,41.95,55255,0
2014-03-17,41.78,42.89,41.78,42.72,105906,0
2014-03-18,42.71,43.96,42.67,43.84,99059,0
2014-03-19,43.82,44.58,43.02,44.05,121072,0
2014-03-20,43.94,44.46,43.55,44.07,84559,0
2014-03-21,44.41,44.6,43.75,43.96,63310,0
2014-03-24,43.96,44,42.42,43.36,130084,0
2014-03-25,43.76,44.16,42.88,42.94,77198,0
2014-03-26,43.33,43.97,42.4,42.41,50600,0
2014-03-27,42.35,42.97,41.9,42.58,129046,0
2014-03-28,42.55,43.28,42.22,42.76,40941,0
2014-03-31,43.38,43.87,42.57,43.66,111447,0
2014-04-01,43.76,44,43.16,43.45,101633,0
2014-04-02,43.35,43.4,42.57,42.94,67256,0
2014-04-03,43.07,43.07,41.92,42.08,81577,0
2014-04-04,42.45,42.45,40.32,40.84,89357,0
2014-04-07,40.6,40.6,38.46,38.86,206908,0
2014-04-08,38.86,39.23,38.37,38.71,221340,0
2014-04-09,38.95,39.58,38.73,38.99,220594,0
2014-04-10,38.9,38.9,36.69,37.29,180461,0
2014-04-11,36.94,37.47,35.87,36,186936,0
2014-04-14,36.21,36.43,34.68,35.11,176225,0
2014-04-15,35.3,35.66,34.1,34.87,140747,0
2014-04-16,35.28,35.62,34.41,34.98,142853,0
2014-04-17,34.89,35.81,34,35.2,168370,0
2014-04-21,35.21,36.53,35.21,35.79,71267,0
2014-04-22,35.91,37.35,35.91,36.91,87256,0
2014-04-23,36.97,37.29,36.4,36.66,106419,0
2014-04-24,37.01,37.01,35.67,36.37,133768,0
2014-04-25,36.09,36.57,36.01,36.22,86346,0
2014-04-28,36.5,36.88,35.99,36.48,93199,0
2014-04-29,36.41,36.77,35.71,36.02,83538,0
2014-04-30,36.11,36.16,34.76,35.6,147645,0
2014-05-01,35.57,36.52,35.35,36.5,109062,0
2014-05-02,28.38,29.99,23.02,23.15,2507979,0
2014-05-05,23.02,25.28,22.59,23.97,770659,0
2014-05-06,24,24.08,23.58,23.78,339389,0
2014-05-07,23.35,23.46,21.55,22.63,584124,0
2014-05-08,22.41,23.59,22.32,22.67,408853,0
2014-05-09,22.85,24.32,22.72,24.18,395234,0
2014-05-12,24.25,24.63,23.91,24.31,244546,0
2014-05-13,24.51,24.65,23.78,24,188181,0
2014-05-14,23.88,24.08,22.93,22.98,205629,0
2014-05-15,23,23.16,22.32,23.02,174981,0
2014-05-16,23.1,23.53,23.02,23.19,108803,0
2014-05-19,23,23.51,22.81,23.12,137239,0
2014-05-20,22.96,23,21.67,22.2,174966,0
2014-05-21,22,22.34,20.72,20.77,455402,0
2014-05-22,20.37,21.59,20.37,21.09,233487,0
2014-05-23,21.02,21.45,20.81,21.35,90195,0
2014-05-27,21.38,21.78,21.29,21.69,220890,0
2014-05-28,21.73,21.76,20.35,20.61,202326,0
2014-05-29,20.63,21.03,20.51,20.71,156792,0
2014-05-30,20.75,20.84,19.94,20.79,263783,0
2014-06-02,20.46,20.56,18.95,19.73,516090,0
2014-06-03,19.78,20.45,19.06,20.23,688696,0
2014-06-04,20.16,20.96,20.05,20.87,168221,0
2014-06-05,20.82,21.39,20.31,21.29,135149,0
2014-06-06,21.41,22.1,21.32,22.03,140875,0
2014-06-09,21.96,22.12,21.76,22.08,197913,0
2014-06-10,22.08,22.32,21.84,22.26,192700,0
2014-06-11,22.15,22.38,22,22.24,94630,0
2014-06-12,22.2,22.49,22.04,22.42,100392,0
2014-06-13,22.45,23.19,22.35,23,149125,0
2014-06-16,22.94,23.01,22.41,22.92,130885,0
2014-06-17,22.99,23.19,22.85,22.92,198895,0
2014-06-18,22.8,22.86,22.14,22.47,195899,0
2014-06-19,22.45,22.47,21.88,22.04,87546,0
2014-06-20,22,22.16,21.73,21.79,134377,0
2014-06-23,21.84,22.04,21.45,21.89,63581,0
2014-06-24,21.93,22.1,21.19,21.24,107334,0
2014-06-25,21.18,21.37,20.76,21.25,138436,0
2014-06-26,21.19,21.43,20.5,20.83,103508,0
2014-06-27,20.65,20.87,20.26,20.66,165870,0
2014-06-30,20.68,21.59,20.68,21.41,81456,0
2014-07-01,21.58,22.01,21.38,21.81,100232,0
2014-07-02,21.9,22.05,21.74,21.94,126800,0
2014-07-03,22.07,22.5,21.95,22.46,82168,0
2014-07-07,22.39,22.41,22.03,22.16,116420,0
2014-07-08,22.19,22.19,20.98,21.47,155104,0
2014-07-09,21.52,21.9,21.16,21.77,121309,0
2014-07-10,21.34,22.32,21.1,22.18,136954,0
2014-07-11,22.2,23.22,22.17,22.78,123066,0
2014-07-14,22.93,22.98,22.51,22.71,71790,0
2014-07-15,22.7,23,22.24,22.9,131332,0
2014-07-16,23.11,23.11,22.52,22.97,103391,0
2014-07-17,22.81,23.8,22.73,23.32,151109,0
2014-07-18,23.2,24.19,23.2,23.91,148501,0
2014-07-21,23.76,24.27,23.53,23.93,122282,0
2014-07-22,23.98,24.09,23.77,23.97,165554,0
2014-07-23,23.92,24.09,23.43,23.49,160117,0
2014-07-24,23.51,23.78,23.36,23.7,84186,0
2014-07-25,23.45,23.8,23.36,23.57,106352,0
2014-07-28,23.62,23.67,23.34,23.42,157332,0
2014-07-29,23.49,23.93,23.38,23.73,232609,0
2014-07-30,23.79,24.15,23.61,23.88,212513,0
2014-07-31,23.52,23.96,22.6,22.68,341300,0
2014-08-01,22.55,22.86,19.62,20.69,983436,0
2014-08-04,19.88,20.31,19.78,20.1,261371,0
2014-08-05,19.99,20.59,19.87,20.35,227522,0
2014-08-06,20.18,20.5,20.14,20.39,123872,0
2014-08-07,20.4,20.42,19.82,19.96,155911,0
2014-08-08,19.93,20.31,19.77,19.92,247603,0
2014-08-11,20.04,20.04,19.64,19.68,195528,0
2014-08-12,19.66,19.66,19.05,19.14,214630,0
2014-08-13,19.28,19.36,19.01,19.11,84853,0
2014-08-14,19.14,19.14,18.62,18.87,199344,0
2014-08-15,18.99,19.01,18.47,18.52,152489,0
2014-08-18,18.69,18.94,18.11,18.7,109585,0
2014-08-19,18.74,18.83,18.54,18.55,72823,0
2014-08-20,18.47,18.53,18.34,18.42,66876,0
2014-08-21,18.38,18.5,18.05,18.29,133733,0
2014-08-22,18.31,19.08,18.13,19.03,118485,0
2014-08-25,19.05,19.36,18.82,18.93,78103,0
2014-08-26,18.9,19.08,18.85,18.89,52539,0
2014-08-27,18.85,18.93,18.68,18.69,57051,0
2014-08-28,18.5,18.68,17.89,18.07,193503,0
2014-08-29,18.02,18.47,18,18.45,120160,0
2014-09-02,18.48,18.69,18.35,18.54,132947,0
2014-09-03,18.64,18.73,18.5,18.67,115611,0
2014-09-04,18.67,18.78,18.4,18.61,81451,0
2014-09-05,18.53,19,18.53,18.93,232475,0
2014-09-08,18.84,19.11,18.75,18.83,64895,0
2014-09-09,18.91,18.91,18.15,18.36,150853,0
2014-09-10,18.36,18.77,18.31,18.5,59188,0
2014-09-11,18.35,18.92,18.33,18.74,60008,0
2014-09-12,18.79,18.91,18.69,18.8,101245,0
2014-09-15,18.8,18.96,18.63,18.73,104281,0
2014-09-16,18.74,18.97,18.17,18.72,99105,0
2014-09-17,18.71,18.91,17.88,17.95,255416,0
2014-09-18,18.07,18.76,18.07,18.73,89496,0
2014-09-19,18.88,18.88,18.26,18.33,101895,0
2014-09-22,18.28,18.33,17.91,17.93,102700,0
2014-09-23,17.9,18.06,17.25,17.3,151663,0
2014-09-24,17.32,17.55,17.1,17.44,73936,0
2014-09-25,17.36,17.91,16.95,17.45,260682,0
2014-09-26,17.44,17.44,17.09,17.24,78528,0
2014-09-29,17.07,17.31,17,17.14,116748,0
2014-09-30,17.1,17.1,16.01,16.28,338710,0
2014-10-01,16.25,16.85,15.89,16.3,197302,0
2014-10-02,16.3,16.55,15.91,16.2,164200,0
2014-10-03,16.22,16.72,16.15,16.24,79325,0
2014-10-06,16.27,16.68,16.12,16.57,56015,0
2014-10-07,16.52,17.16,16.39,16.6,127465,0
2014-10-08,16.64,17.01,16.52,16.88,96766,0
2014-10-09,16.73,16.73,16.17,16.19,69324,0
2014-10-10,16.12,16.27,15.94,15.99,105229,0
2014-10-13,15.9,16.88,15.9,16.55,97277,0
2014-10-14,16.69,17.08,15.93,16.14,168586,0
2014-10-15,16.06,16.89,16,16.62,209681,0
2014-10-16,16.66,17.85,16.54,17.68,256397,0
2014-10-17,17.97,17.97,17.38,17.5,137855,0
2014-10-20,17.46,17.94,17.46,17.74,72176,0
2014-10-21,17.79,17.91,17.38,17.53,92002,0
2014-10-22,17.52,17.75,16.68,16.72,52182,0
2014-10-23,16.83,17.23,16.57,16.96,94182,0
2014-10-24,16.91,17,16.59,16.86,40625,0
2014-10-27,16.78,16.78,16.22,16.47,87472,0
2014-10-28,16.48,17.6,16.34,17.5,62446,0
2014-10-29,17.53,17.56,17.09,17.32,43273,0
2014-10-30,17.26,17.83,17.12,17.58,47486,0
2014-10-31,17.81,18.27,17.79,18.11,63607,0
2014-11-03,18.22,18.32,17.7,17.89,53824,0
2014-11-04,17.89,18.21,17.53,17.69,37290,0
2014-11-05,17.94,18.37,17.79,18.17,109584,0
2014-11-06,18.31,18.79,18.11,18.52,105738,0
2014-11-07,18.63,18.69,17.87,17.98,138059,0
2014-11-10,17.98,18.47,17.83,18.1,72703,0
2014-11-11,17.95,18.41,17.95,18.3,49676,0
2014-11-12,18.26,19,18.03,18.84,55113,0
2014-11-13,18.69,19.45,18.69,18.79,106334,0
2014-11-14,18.85,19.22,18.74,19.05,64428,0
2014-11-17,19.1,19.51,19.07,19.35,94057,0
2014-11-18,19.47,19.87,19.38,19.64,186946,0
2014-11-19,19.68,19.68,18.93,19.28,149899,0
2014-11-20,19.12,19.4,19,19.35,160852,0
2014-11-21,22.01,23.84,22,23.15,612318,0
2014-11-24,23.36,23.72,22.91,23.05,291526,0
2014-11-25,23.02,23.22,21.89,22.48,218621,0
2014-11-26,22.56,22.99,22.34,22.48,116201,0
2014-11-28,22.54,22.88,22.35,22.48,47557,0
2014-12-01,23.16,23.46,22.82,22.98,199791,0
2014-12-02,23.01,23.69,23,23.55,116730,0
2014-12-03,23.63,25.16,23.32,24.56,196428,0
2014-12-04,24.69,25.16,24.1,24.13,154260,0
2014-12-05,24.18,25.15,24.18,24.99,81897,0
2014-12-08,25.07,25.18,24.62,24.99,87444,0
2014-12-09,24.62,25.5,24.32,25.28,119534,0
2014-12-10,25.36,25.66,24.95,25.45,76068,0
2014-12-11,25.61,26.96,25.61,26.31,195192,0
2014-12-12,26.07,26.43,25.32,25.93,105633,0
2014-12-15,25.95,26.33,25.46,25.72,99843,0
2014-12-16,25.68,26.35,25.54,25.96,90310,0
2014-12-17,26.08,26.69,25.96,26.53,123916,0
2014-12-18,26.75,26.75,26.2,26.46,64543,0
2014-12-19,26.43,26.56,26.32,26.39,113706,0
2014-12-22,26.36,26.59,26.33,26.42,71272,0
2014-12-23,26.69,26.69,26.26,26.3,214967,0
2014-12-24,26.29,26.5,26.1,26.39,23552,0
2014-12-26,26.3,26.86,26.11,26.74,51814,0
2014-12-29,26.61,27.48,26.61,27.37,52392,0
2014-12-30,27.43,27.72,26.65,26.82,62805,0
2014-12-31,26.96,28.72,26.96,28.17,101211,0
2015-01-02,28.44,28.44,26.11,26.62,99076,0
2015-01-05,26.58,27.19,26.24,26.77,150917,0
2015-01-06,26.7,26.73,24.84,25.49,262168,0
2015-01-07,25.75,26.76,25.39,26.33,199435,0
2015-01-08,26.6,26.7,25.64,26.08,106271,0
2015-01-09,26.03,26.14,25.62,25.88,109358,0
2015-01-12,26.04,26.37,25.44,26.1,100267,0
2015-01-13,26.37,27.15,25.02,25.88,330451,0
2015-01-14,25.77,26.02,25.63,25.98,62109,0
2015-01-15,26.05,26.51,25.61,26.42,182562,0
2015-01-16,26.28,27.5,25.97,27.27,208430,0
2015-01-20,27.26,27.81,26.94,27.53,85996,0
2015-01-21,27.38,27.73,27.13,27.51,68191,0
2015-01-22,27.51,28,26.99,27.53,160856,0
2015-01-23,27.62,28.85,27.02,28.54,536857,0
2015-01-26,28.54,28.68,26.89,27.5,136888,0
2015-01-27,27.39,28.43,27.3,28.25,210864,0
2015-01-28,28.45,28.9,27.85,28.06,169982,0
2015-01-29,28.22,28.58,27.69,28.46,151895,0
2015-01-30,30.07,35,30.01,30.8,1009419,0
2015-02-02,30.28,30.7,29.4,30.21,367209,0
2015-02-03,30.24,30.44,28.98,29.64,188377,0
2015-02-04,29.59,31.33,29.59,31.07,146417,0
2015-02-05,31.25,31.89,31.07,31.54,162550,0
2015-02-06,31.72,31.83,30.95,31.3,83531,0
2015-02-09,31.11,31.42,30.26,30.27,106821,0
2015-02-10,30.61,30.75,29.66,29.84,82516,0
2015-02-11,30.1,30.54,29.64,30.43,89008,0
2015-02-12,30.98,31.25,29.7,29.83,105428,0
2015-02-13,29.8,31.08,29.61,30.28,87246,0
2015-02-17,30.47,30.68,30.12,30.25,64906,0
2015-02-18,30.41,31,30.31,30.56,76424,0
2015-02-19,30.76,30.86,30.3,30.38,53771,0
2015-02-20,30.38,30.43,29.95,30.09,38822,0
2015-02-23,30.19,30.19,29.6,29.79,38302,0
2015-02-24,29.71,30.28,29.5,29.62,48158,0
2015-02-25,29.62,29.75,29.18,29.37,65414,0
2015-02-26,29.45,30.46,29.2,29.77,101739,0
2015-02-27,29.87,29.87,29.3,29.45,67492,0
2015-03-02,29.27,30,29.01,29.53,98400,0
2015-03-03,29.25,29.61,28.56,28.75,63000,0
2015-03-04,28.58,29.74,28.49,29.2,126400,0
2015-03-05,29.46,29.58,28.5,29.16,111600,0
2015-03-06,29.16,30.27,28.55,29.64,170600,0
2015-03-09,29.61,30.67,29.22,30.01,133400,0
2015-03-10,29.87,30.3,29.01,29.14,66000,0
2015-03-11,29.09,29.42,28.68,28.96,54800,0
2015-03-12,28.86,30,28.81,29.94,207800,0
2015-03-13,30.02,30.65,29.15,29.37,81300,0
2015-03-16,29.62,29.85,28.25,28.42,136900,0
2015-03-17,28.45,28.59,27.56,27.77,68400,0
2015-03-18,27.89,27.89,26.97,27.16,163800,0
2015-03-19,27.18,27.39,26.46,26.62,104100,0
2015-03-20,26.58,26.85,26.21,26.44,127100,0
2015-03-23,26.33,27.44,26.33,26.99,153600,0
2015-03-24,26.9,27.43,26.9,27.35,34800,0
2015-03-25,27.46,27.53,26.47,26.91,129300,0
2015-03-26,26.67,27.22,26.45,26.72,40400,0
2015-03-27,26.81,27.22,26.46,27.09,89000,0
2015-03-30,27.13,27.74,27.13,27.56,38500,0
2015-03-31,27.64,27.89,27.28,27.61,63700,0
2015-04-01,27.53,27.88,27.07,27.8,56200,0
2015-04-02,27.96,28.37,27.71,28.32,54500,0
2015-04-06,28.09,28.46,28.04,28.33,54700,0
2015-04-07,28.5,29.78,28.37,28.75,75753,0
2015-04-08,28.86,29.3,28.45,29.11,65400,0
2015-04-09,29.22,29.4,28.65,29.21,63830,0
2015-04-10,29.21,29.21,28.57,28.82,45300,0
2015-04-13,28.65,29,28.54,28.79,71300,0
2015-04-14,28.63,29.65,28.58,29.44,111600,0
2015-04-15,29.43,29.9,27.96,28.28,167811,0
2015-04-16,28.26,28.37,26.45,26.55,167432,0
2015-04-17,26.28,26.31,25.6,26.22,125600,0
2015-04-20,26.35,26.6,26.17,26.31,64149,0
2015-04-21,26.67,26.85,26.22,26.68,67267,0
2015-04-22,26.7,26.74,26.33,26.48,69098,0
2015-04-23,26.38,26.81,26.01,26.7,73500,0
2015-04-24,26.77,26.95,25.94,26.73,119400,0
2015-04-27,26.67,26.97,26.04,26.46,54400,0
2015-04-28,26.81,28.44,26.78,27.77,95800,0
2015-04-29,27.57,27.57,26.67,27.06,58000,0
2015-04-30,26.85,26.85,26.03,26.32,82500,0
2015-05-01,26.31,26.65,26,26.5,67800,0
2015-05-04,26.5,26.88,26.29,26.55,50900,0
2015-05-05,26.41,26.69,26.28,26.53,75400,0
2015-05-06,26.69,26.94,26.29,26.87,68880,0
2015-05-07,26.24,26.68,25.02,25.88,278345,0
2015-05-08,26.28,26.81,23.38,23.58,355000,0
2015-05-11,23.62,24.95,23.55,24.13,113200,0
2015-05-12,23.91,24.85,23.71,24.83,97131,0
2015-05-13,24.74,24.92,24.28,24.62,73600,0
2015-05-14,24.75,25.77,24.62,25.43,131700,0
2015-05-15,25.5,25.64,25.31,25.49,49818,0
2015-05-18,25.43,25.83,25.22,25.4,59210,0
2015-05-19,25.42,26.03,25.04,25.84,102600,0
2015-05-20,25.76,26.05,25.47,25.78,48400,0
2015-05-21,25.67,25.84,25.23,25.53,34000,0
2015-05-22,25.36,25.71,25,25.17,75200,0
2015-05-26,25.09,25.1,24.38,24.89,134427,0
2015-05-27,24.73,24.83,24.42,24.5,70200,0
2015-05-28,24.43,24.57,23.92,24.25,101706,0
2015-05-29,24.12,24.35,23.67,24.21,109800,0
2015-06-01,24.27,25.07,24.16,25.03,100063,0
2015-06-02,24.84,25.4,24.59,25,67211,0
2015-06-03,24.82,25.14,24.68,24.87,82000,0
2015-06-04,24.69,24.81,23.87,24.22,69500,0
2015-06-05,24.88,25.54,24.3,24.37,229800,0
2015-06-08,24.37,24.5,23.38,23.48,72400,0
2015-06-09,23.28,23.62,22.62,22.85,161640,0
2015-06-10,22.87,23.47,22.87,23.3,71910,0
2015-06-11,23.29,23.61,23.16,23.3,48826,0
2015-06-12,23.32,23.47,23.22,23.28,58100,0
2015-06-15,23,23.23,22.62,22.68,70900,0
2015-06-16,22.65,22.96,22.64,22.81,97000,0
2015-06-17,22.9,23.49,22.55,22.88,98900,0
2015-06-18,22.87,24.18,22.87,24.06,48500,0
2015-06-19,24.14,25.01,24.14,24.73,106700,0
2015-06-22,24.73,24.97,24.34,24.61,52800,0
2015-06-23,24.51,24.93,24.45,24.81,45887,0
2015-06-24,24.73,24.89,24.06,24.13,41700,0
2015-06-25,24.12,24.57,24.01,24.49,40600,0
2015-06-26,24.67,24.78,24.34,24.6,64400,0
2015-06-29,24.59,24.87,23.94,23.95,89100,0
2015-06-30,24.14,24.78,24.06,24.62,40050,0
2015-07-01,24.95,24.95,24.38,24.66,45000,0
2015-07-02,24.64,24.91,24.31,24.59,51900,0
2015-07-06,24.6,25.43,24.36,25.13,98400,0
2015-07-07,25.32,25.95,25.08,25.61,87600,0
2015-07-08,25.53,25.61,25.14,25.35,53600,0
2015-07-09,25.72,25.78,24.58,24.79,141000,0
2015-07-10,24.96,25.13,24.68,24.8,24100,0
2015-07-13,24.8,25.09,24.51,24.72,43300,0
2015-07-14,24.78,24.98,24.77,24.79,37079,0
2015-07-15,24.89,24.89,24.17,24.24,33554,0
2015-07-16,24.28,24.76,23.79,24.63,22100,0
2015-07-17,24.7,25.35,23.97,24.13,44600,0
2015-07-20,24.1,24.1,23.15,23.27,55300,0
2015-07-21,23.2,23.37,22.77,22.98,180500,0
2015-07-22,23.04,23.41,23.01,23.2,78400,0
2015-07-23,23.21,23.21,22.61,22.75,48500,0
2015-07-24,22.72,22.98,22.14,22.54,76600,0
2015-07-27,22.37,22.56,22.16,22.31,26000,0
2015-07-28,22.19,22.59,21.5,22.38,83500,0
2015-07-29,22.42,22.97,21.96,22.29,90500,0
2015-07-30,22.08,22.08,20.38,21.53,228200,0
2015-07-31,23,28.67,22.17,26.74,821100,0
2015-08-03,26.7,27,25.32,25.66,155632,0
2015-08-04,26.92,26.92,25.46,25.6,150800,0
2015-08-05,25.89,26.66,25.67,25.9,116200,0
2015-08-06,26.17,26.33,25.2,25.75,63581,0
2015-08-07,25.53,25.74,25.11,25.19,83000,0
2015-08-10,25.3,25.37,24.5,24.72,146700,0
2015-08-11,24.62,24.83,23.93,24.02,73427,0
2015-08-12,24,24.94,23.68,24.9,57200,0
2015-08-13,25.2,25.22,24.42,24.62,83900,0
2015-08-14,24.54,25.18,24.51,25.06,52500,0
2015-08-17,24.97,25.25,24.61,24.88,38400,0
2015-08-18,24.75,24.81,24.22,24.33,81300,0
2015-08-19,24.32,24.5,24,24.22,39500,0
2015-08-20,24.15,24.15,23.8,23.85,54500,0
2015-08-21,23.6,24.06,23.22,23.64,86200,0
2015-08-24,22.13,23.37,19.82,22.95,114274,0
2015-08-25,23.42,23.55,22.87,23.07,75500,0
2015-08-26,23.85,24.52,22.74,23.14,186800,0
2015-08-27,23.3,23.96,22.75,23.92,134700,0
2015-08-28,23.82,23.95,23.11,23.84,55600,0
2015-08-31,23.8,24.3,23.68,24.28,78700,0
2015-09-01,23.96,24.38,23.95,24.34,114000,0
2015-09-02,24.71,24.71,24.1,24.42,224500,0
2015-09-03,24.39,24.75,23.88,24.38,154800,0
2015-09-04,24.06,24.99,24,24.8,58400,0
2015-09-08,25,25,24.59,24.82,82300,0
2015-09-09,24.91,25.17,23.68,23.75,304400,0
2015-09-10,23.73,24.23,23.03,23.73,271047,0
2015-09-11,23.65,23.86,22.37,22.65,279500,0
2015-09-14,22.66,22.88,22.46,22.71,113800,0
2015-09-15,22.84,23.38,22.68,23.33,68800,0
2015-09-16,23.28,23.45,22.98,23.17,46800,0
2015-09-17,23.13,24.28,23.13,24.25,54217,0
2015-09-18,24.09,24.52,23.49,24.16,175600,0
2015-09-21,24.39,24.4,23.77,23.9,53900,0
2015-09-22,23.66,23.74,23.23,23.5,42000,0
2015-09-23,23.53,23.68,23.18,23.58,49200,0
2015-09-24,23.52,23.53,22.95,23.28,48910,0
2015-09-25,23.36,23.52,22.7,22.84,89800,0
2015-09-28,22.88,23.12,22.55,22.75,103751,0
2015-09-29,22.71,23,22.57,22.93,53000,0
2015-09-30,22.92,23.19,22.53,22.69,43700,0
2015-10-01,22.62,22.67,22.45,22.55,59000,0
2015-10-02,22.42,23.57,22.27,23.57,42900,0
2015-10-05,23.68,24.45,23.63,24.36,75197,0
2015-10-06,24.32,24.77,24.11,24.57,85400,0
2015-10-07,24.69,25.06,24.68,24.93,108000,0
2015-10-08,24.88,25.57,24.86,25.37,72300,0
2015-10-09,25.5,25.85,24.71,24.93,109900,0
2015-10-12,24.96,25.24,24.48,24.83,32531,0
2015-10-13,24.87,25.15,24.33,24.37,26300,0
2015-10-14,24.42,24.51,23.56,23.7,30400,0
2015-10-15,23.8,24.29,23.44,24.22,60000,0
2015-10-16,24.33,24.78,24.03,24.59,44200,0
2015-10-19,24.67,25.47,24.57,25.36,54000,0
2015-10-20,25.37,25.733,24.67,24.75,27855,0
2015-10-21,24.75,25.05,24.46,24.65,33300,0
2015-10-22,24.55,25.37,24.5,24.66,28100,0
2015-10-23,24.76,25.01,24.45,24.59,29000,0
2015-10-26,24.44,24.46,23.68,23.81,24400,0
2015-10-27,23.76,23.76,22.97,23.16,38600,0
2015-10-28,23.23,24.33,23.01,24.23,31800,0
2015-10-29,24.3,24.6,23.93,24.15,31200,0
2015-10-30,24.17,24.17,23.62,23.95,49800,0
2015-11-02,23.99,24.5,23.47,23.98,55727,0
2015-11-03,23.83,23.83,23.04,23.48,43800,0
2015-11-04,23.57,23.71,22.7,22.85,93370,0
2015-11-05,22.69,22.85,22.19,22.84,36000,0
2015-11-06,22.81,23.23,22.21,23.05,39800,0
2015-11-09,22.94,22.94,22.12,22.27,38096,0
2015-11-10,22.26,22.5,21.92,22.37,32600,0
2015-11-11,22.55,22.71,21.89,22.14,53700,0
2015-11-12,22.11,22.11,21.5,21.99,52900,0
2015-11-13,21.8,22.37,21.5,21.8,96900,0
2015-11-16,21.72,22.33,20.59,21.21,126100,0
2015-11-17,21.26,21.5,21.04,21.26,70600,0
2015-11-18,20.83,21.12,20.27,20.9,104700,0
2015-11-19,20.93,21.32,20.41,21.12,200800,0
2015-11-20,21.17,21.87,19.5,21.63,287300,0
2015-11-23,21.34,21.52,20.24,20.85,201100,0
2015-11-24,20.75,21.01,20.47,20.6,75500,0
2015-11-25,20.54,21.22,20.54,20.98,57000,0
2015-11-27,20.89,21.48,20.72,21.13,29300,0
2015-11-30,21.09,21.18,20.76,20.81,92700,0
2015-12-01,20.84,20.84,20.13,20.38,62808,0
2015-12-02,20.28,20.58,19.51,20.09,78695,0
2015-12-03,20.09,20.33,19.68,19.83,74134,0
2015-12-04,19.82,20.48,19.68,20.01,54300,0
2015-12-07,19.96,20.42,19.71,20.24,54500,0
2015-12-08,19.95,20.4,19.8,20.01,51205,0
2015-12-09,20.03,20.24,19.88,20.11,42500,0
2015-12-10,20.29,20.52,20.14,20.18,29000,0
2015-12-11,19.91,20.29,19.82,20.09,94400,0
2015-12-14,20.01,20.2,20.01,20.08,56029,0
2015-12-15,20.13,20.32,20.03,20.19,44400,0
2015-12-16,20.34,20.8,20.32,20.73,23500,0
2015-12-17,20.88,21.09,19.75,20.46,59100,0
2015-12-18,20.34,20.6,20.13,20.13,104700,0
2015-12-21,20.4,20.53,19.97,20.42,49000,0
2015-12-22,20.52,20.7,20.38,20.59,40273,0
2015-12-23,20.65,21.13,20.56,20.94,40600,0
2015-12-24,20.9,21.1,20.75,20.92,12379,0
2015-12-28,20.75,20.89,20.3,20.6,24902,0
2015-12-29,20.75,20.95,20.52,20.89,59487,0
2015-12-30,20.96,21.19,20.68,20.75,38562,0
2015-12-31,20.77,20.77,20.146,20.37,59099,0
2016-01-04,20.11,20.2943,19.69,20.2,65443,0
2016-01-05,20.2,20.59,20.075,20.16,43542,0
2016-01-06,19.95,20.11,19.68,20.08,111936,0
2016-01-07,19.71,19.94,19.61,19.86,73349,0
2016-01-08,19.75,20.87,19.75,20.42,102829,0
2016-01-11,20.45,20.985,20.45,20.73,120235,0
2016-01-12,20.81,21.1365,20.53,20.75,65466,0
2016-01-13,20.83,22.43,20.83,21.99,167360,0
2016-01-14,22.11,22.11,21.42,21.6,94821,0
2016-01-15,21.11,21.78,20.21,21.52,130578,0
2016-01-19,21.51,21.68,20.57,20.75,128500,0
2016-01-20,20.5,20.829,19.82,20.59,114765,0
2016-01-21,20.51,21.72,20.46,20.99,111788,0
2016-01-22,21.08,21.99,21.08,21.36,219104,0
2016-01-25,21.36,21.48,20.66,20.78,85632,0
2016-01-26,20.85,21.07,20.6,21.07,96545,0
2016-01-27,20.89,21.1,20.54,20.67,123628,0
2016-01-28,20.77,20.86,20.38,20.73,83239,0
2016-01-29,19.18,19.243,16.59,18.01,744777,0
2016-02-01,17.64,18.2795,17.19,18.02,172122,0
2016-02-02,17.81,17.86,17.185,17.66,126044,0
2016-02-03,17.78,18.11,17.41,18.02,171373,0
2016-02-04,17.9,18.39,17.806,18.23,125447,0
2016-02-05,18.25,18.6,17.76,18.11,92206,0
2016-02-08,18.01,18.1,17.69,17.95,74282,0
2016-02-09,17.73,18.265,17.69,17.91,106703,0
2016-02-10,17.71,18.065,16.99,17.09,164951,0
2016-02-11,16.88,17.73,16.88,17.71,128843,0
2016-02-12,17.8,18.66,17.8,18.36,72492,0
2016-02-16,18.57,19.13,18.21,18.98,66610,0
2016-02-17,18.99,19.52,18.99,19.32,84769,0
2016-02-18,19.28,19.75,18.71,19.37,79879,0
2016-02-19,19.37,19.95,19.03,19.26,196113,0
2016-02-22,19.41,19.67,18.94,19.12,140251,0
2016-02-23,19.14,19.51,18.965,19.26,54990,0
2016-02-24,19.15,19.73,18.87,19.64,47575,0
2016-02-25,19.61,20.32,19.58,20.05,53644,0
2016-02-26,20.05,20.63,20.02,20.25,67766,0
2016-02-29,20.08,20.56,19.9,20.12,112977,0
2016-03-01,20.2,20.52,19.6,20.19,117005,0
2016-03-02,20.29,20.7,20.06,20.4,35163,0
2016-03-03,20.47,20.49,20.16,20.44,49739,0
2016-03-04,20.5,21.1,20.42,20.49,56217,0
2016-03-07,20.38,21.14,20.38,20.8,47497,0
2016-03-08,20.75,21.06,20.45,20.48,44975,0
2016-03-09,20.62,21,20.46,20.77,94769,0
2016-03-10,21.26,21.26,19.98,20.2,113581,0
2016-03-11,20.41,21,20.15,20.8,42414,0
2016-03-14,20.88,21.19,20.82,20.93,36092,0
2016-03-15,20.92,21.12,20.602,20.65,35959,0
2016-03-16,20.64,21.09,20.58,20.96,40797,0
2016-03-17,21.01,21.42,20.745,21.21,28818,0
2016-03-18,21.35,21.71,21.22,21.3,105384,0
2016-03-21,21.45,21.9,21.2601,21.52,106048,0
2016-03-22,21.38,21.85,21.27,21.56,40324,0
2016-03-23,21.64,21.7137,21.24,21.31,39260,0
2016-03-24,21.14,21.52,20.8001,21.36,64481,0
2016-03-28,21.33,21.74,21.055,21.33,48373,0
2016-03-29,21.34,21.76,21.3065,21.59,55328,0
2016-03-30,21.63,22.2,21.41,21.63,197351,0
2016-03-31,21.6,21.8,21.25,21.27,42480,0
2016-04-01,21.16,21.97,20.88,21.12,132632,0
2016-04-04,21.074,21.12,19.74,19.84,133909,0
2016-04-05,19.66,19.9,19.66,19.75,46894,0
2016-04-06,19.71,20.68,19.62,20.62,56527,0
2016-04-07,20.47,20.785,20.01,20.11,34140,0
2016-04-08,20.23,20.31,19.93,20.28,34487,0
2016-04-11,20.31,20.39,19.6,19.62,62786,0
2016-04-12,19.68,19.92,19.58,19.81,54690,0
2016-04-13,19.94,20.26,19.865,19.99,77166,0
2016-04-14,20.5299,20.5299,19.55,19.64,61284,0
2016-04-15,19.69,20.05,19.5,19.7,29609,0
2016-04-18,19.71,19.87,19.22,19.5,46083,0
2016-04-19,19.49,19.49,18.93,19.15,55714,0
2016-04-20,19.09,20.63,19.09,20.38,51988,0
2016-04-21,16.23,16.23,13.48,13.69,1718215,0
2016-04-22,13.95,14.0095,13.1401,13.35,549312,0
2016-04-25,13.65,13.8,13.21,13.63,401467,0
2016-04-26,13.56,13.87,13.5,13.6,158673,0
2016-04-27,13.65,13.6612,13.42,13.51,177928,0
2016-04-28,13.47,13.69,13.36,13.49,127641,0
2016-04-29,13.47,13.53,13.34,13.36,263382,0
2016-05-02,13.63,13.63,13.21,13.33,109310,0
2016-05-03,13.3,13.3,13.03,13.04,154811,0
2016-05-04,13,13.17,12.71,13.09,154508,0
2016-05-05,13.16,13.34,12.88,13.23,106298,0
2016-05-06,13.67,13.75,12.73,13.43,209976,0
2016-05-09,13.45,14.175,13.45,13.86,296794,0
2016-05-10,13.92,13.92,13.3179,13.55,95254,0
2016-05-11,13.47,13.5599,13.14,13.24,141272,0
2016-05-12,13.32,13.69,13.09,13.57,184107,0
2016-05-13,13.5,13.7,13.32,13.47,88599,0
2016-05-16,13.5,13.71,13.36,13.48,74629,0
2016-05-17,13.49,13.64,12.94,12.99,82857,0
2016-05-18,12.99,13.08,12.81,12.98,69311,0
2016-05-19,12.9,12.97,12.75,12.88,165060,0
2016-05-20,12.95,13.15,12.91,13.01,99673,0
2016-05-23,12.99,13.52,12.99,13.37,79460,0
2016-05-24,13.39,13.65,13.28,13.51,93398,0
2016-05-25,13.51,13.65,13.43,13.55,36893,0
2016-05-26,13.5,13.78,13.4895,13.63,67924,0
2016-05-27,13.67,13.805,13.27,13.37,65713,0
2016-05-31,13.4,13.51,13.19,13.25,57342,0
2016-06-01,13.33,13.83,13.3,13.75,139227,0
2016-06-02,13.72,13.91,13.47,13.63,63507,0
2016-06-03,13.5,13.52,13.28,13.35,42903,0
2016-06-06,13.38,13.61,13.38,13.44,55203,0
2016-06-07,13.57,13.98,13.56,13.78,91744,0
2016-06-08,13.83,13.85,13.51,13.52,81810,0
2016-06-09,13.5,13.935,13.27,13.46,81981,0
2016-06-10,13.4,13.8,13.16,13.24,73407,0
2016-06-13,13.23,13.23,12.92,13.13,67566,0
2016-06-14,13.08,13.225,12.75,12.85,88881,0
2016-06-15,12.75,13.115,12.75,12.96,71443,0
2016-06-16,12.85,13.29,12.85,13.29,75688,0
2016-06-17,13.35,13.37,13.036,13.22,102616,0
2016-06-20,13.29,13.42,13.1295,13.15,56102,0
2016-06-21,13.15,13.31,12.86,13,39819,0
2016-06-22,12.97,13.09,12.77,12.79,75294,0
2016-06-23,12.9,13.15,12.9,13.05,63566,0
2016-06-24,12.66,13.19,12.29,13.09,377147,0
2016-06-27,13.06,13.161,12.7,12.84,70924,0
2016-06-28,12.89,13.2,12.82,12.97,170323,0
2016-06-29,13.04,13.1,12.89,13.01,75165,0
2016-06-30,12.99,13.11,12.93,13.05,101918,0
2016-07-01,13.03,13.1,12.91,12.98,64497,0
2016-07-05,12.97,13.24,12.88,13.08,55456,0
2016-07-06,13.05,13.5,13,13.39,94671,0
2016-07-07,13.32,13.76,13.32,13.75,81362,0
2016-07-08,13.74,13.98,13.74,13.91,81684,0
2016-07-11,13.89,14.01,13.79,13.86,52952,0
2016-07-12,13.85,14.01,13.7,13.96,110154,0
2016-07-13,13.91,14.21,13.91,14.02,102487,0
2016-07-14,14.05,14.13,13.71,13.77,51010,0
2016-07-15,13.84,13.85,13.5501,13.57,35467,0
2016-07-18,13.7,13.89,13.411,13.75,71435,0
2016-07-19,13.81,13.87,13.42,13.43,78257,0
2016-07-20,13.43,13.71,13.42,13.44,52736,0
2016-07-21,13.42,13.69,13.42,13.52,69217,0
2016-07-22,13.56,13.68,13.46,13.53,85105,0
2016-07-25,13.59,13.81,13.59,13.71,95513,0
2016-07-26,13.76,14.04,13.48,13.62,87131,0
2016-07-27,13.58,13.83,13.33,13.49,77714,0
2016-07-28,13.42,13.79,13.0601,13.15,166394,0
2016-07-29,13.32,13.89,12.85,13.69,203033,0
2016-08-01,13.75,13.75,13.03,13.06,85759,0
2016-08-02,13.07,13.33,12.5,12.78,127675,0
2016-08-03,12.77,12.92,12.53,12.66,158121,0
2016-08-04,12.69,12.83,12.48,12.56,67559,0
2016-08-05,12.73,12.99,12.56,12.62,76814,0
2016-08-08,12.58,12.7099,12.46,12.61,96888,0
2016-08-09,12.64,12.77,12.44,12.48,150937,0
2016-08-10,12.5,12.59,12.01,12.21,154082,0
2016-08-11,12.23,12.36,12.07,12.14,67593,0
2016-08-12,12.14,12.2,11.84,11.98,115369,0
2016-08-15,12.09,12.285,11.895,12.21,108841,0
2016-08-16,12.14,12.29,12.05,12.18,137076,0
2016-08-17,12.22,12.22,11.57,11.66,221024,0
2016-08-18,11.53,11.845,11.53,11.72,137141,0
2016-08-19,11.73,11.99,11.69,11.78,65698,0
2016-08-22,11.76,12.09,11.76,12.03,113801,0
2016-08-23,12.03,12.22,11.905,11.93,101457,0
2016-08-24,11.99,12.52,11.99,12.38,119035,0
2016-08-25,12.34,12.62,12.16,12.19,62708,0
2016-08-26,12.32,12.48,12.165,12.28,58621,0
2016-08-29,12.35,12.54,11.985,12.52,94813,0
2016-08-30,12.47,12.54,12.27,12.3,89134,0
2016-08-31,12.28,12.43,12.2,12.35,57512,0
2016-09-01,12.31,12.395,12.1136,12.21,41762,0
2016-09-02,12.19,12.44,12.03,12.11,55986,0
2016-09-06,12.1,12.15,11.97,12.03,44316,0
2016-09-07,11.82,12.05,11.63,12,113828,0
2016-09-08,11.83,12.095,11.72,11.75,108414,0
2016-09-09,11.75,11.75,11.32,11.33,83062,0
2016-09-12,11.18,11.25,10.93,11,143955,0
2016-09-13,10.87,10.95,10.6299,10.86,378091,0
2016-09-14,10.76,10.95,10.66,10.79,117397,0
2016-09-15,10.8,10.98,10.8,10.87,93856,0
2016-09-16,10.91,11.04,10.83,10.97,147435,0
2016-09-19,10.93,11.115,10.92,10.97,66189,0
2016-09-20,11.02,11.21,10.83,10.88,60690,0
2016-09-21,10.88,11.01,10.7301,10.96,48798,0
2016-09-22,11.05,11.39,11.02,11.36,69160,0
2016-09-23,11.25,11.39,11.07,11.08,41397,0
2016-09-26,11.12,11.12,10.92,11.06,51441,0
2016-09-27,11.07,11.13,10.915,11.1,50767,0
2016-09-28,11.13,11.13,10.86,10.9,44017,0
2016-09-29,10.88,10.89,10.66,10.81,65332,0
2016-09-30,10.76,11.46,10.76,11.16,137739,0
2016-10-03,11.16,11.59,10.8,11.54,143690,0
2016-10-04,11.52,11.81,11.52,11.76,71113,0
2016-10-05,11.71,11.86,11.56,11.71,52060,0
2016-10-06,11.62,11.8,11.46,11.74,58316,0
2016-10-07,11.73,11.78,11.54,11.75,73634,0
2016-10-10,11.73,12.06,11.73,11.95,95454,0
2016-10-11,12.15,12.3,11.95,12.08,142685,0
2016-10-12,12.09,12.2193,11.81,12.16,99313,0
2016-10-13,12.07,12.2,12,12.1,65046,0
2016-10-14,12.1,12.36,12.018,12.34,76668,0
2016-10-17,12.5,12.5,12.15,12.24,88007,0
2016-10-18,12.25,12.26,12.02,12.21,52643,0
2016-10-19,12.21,12.21,11.86,12.04,52500,0
2016-10-20,12.08,12.25,11.76,12.04,49885,0
2016-10-21,11.92,12.11,11.631,12.05,56050,0
2016-10-24,12.15,12.48,12,12.24,50538,0
2016-10-25,12.2,12.24,12.0571,12.22,50342,0
2016-10-26,12.16,12.46,11.95,12.27,57849,0
2016-10-27,12.31,12.38,11.8774,12.01,54322,0
2016-10-28,12.04,12.04,11.83,12.01,50702,0
2016-10-31,12.05,12.05,11.72,11.88,46615,0
2016-11-01,11.89,11.96,11.75,11.78,47441,0
2016-11-02,11.82,12.35,11.66,12.27,76851,0
2016-11-03,12.59,12.59,11.7,11.72,149328,0
2016-11-04,11.8,11.98,11.53,11.58,59596,0
2016-11-07,11.86,11.86,11.56,11.65,115681,0
2016-11-08,11.67,11.68,11.37,11.56,89851,0
2016-11-09,11.53,11.67,11.43,11.53,255427,0
2016-11-10,11.61,12.38,11.48,11.93,309186,0
2016-11-11,11.98,12.49,11.88,12.4,296459,0
2016-11-14,12.45,13.72,11.13,11.81,939923,0
2016-11-15,11.92,12.68,11.77,12,290622,0
2016-11-16,12.01,12.06,11.5,11.83,289730,0
2016-11-17,11.86,11.9,11.31,11.64,354841,0
2016-11-18,11.5,11.72,10.475,11.21,462015,0
2016-11-21,11.2,11.37,11.16,11.21,191014,0
2016-11-22,11.21,11.43,11.02,11.18,266225,0
2016-11-23,11.16,11.41,11.0307,11.14,77589,0
2016-11-25,11.19,11.295,11.09,11.11,35823,0
2016-11-28,11.1,11.3,11.01,11.16,62980,0
2016-11-29,11.22,11.31,11.19,11.26,87546,0
2016-11-30,11.21,11.23,10.46,10.6,131081,0
2016-12-01,10.6,10.9609,10.6,10.91,154106,0
2016-12-02,10.86,10.88,10.75,10.82,68041,0
2016-12-05,10.99,11.3,10.97,11.13,131272,0
2016-12-06,11.14,11.47,11.03,11.41,77938,0
2016-12-07,11.5,11.77,11.32,11.69,79371,0
2016-12-08,11.5,12.165,11.5,11.95,75943,0
2016-12-09,12,12.45,12,12.37,91106,0
2016-12-12,12.23,12.46,12.11,12.21,75335,0
2016-12-13,12.02,12.6,12.02,12.37,178695,0
2016-12-14,12.23,12.49,11.811,12.27,95823,0
2016-12-15,12.17,12.4765,12.13,12.33,93833,0
2016-12-16,12.38,12.68,12.38,12.5,98529,0
2016-12-19,12.57,12.76,12.52,12.59,77010,0
2016-12-20,12.73,12.8,12.53,12.57,41721,0
2016-12-21,12.53,12.79,12.47,12.65,49170,0
2016-12-22,12.59,12.73,12.43,12.53,81486,0
2016-12-23,12.5,12.58,12.19,12.22,32552,0
2016-12-27,12.14,12.41,12.14,12.24,36986,0
2016-12-28,12.23,12.25,11.84,12.12,91265,0
2016-12-29,12.1,12.19,11.95,12,60902,0
2016-12-30,11.86,12.02,11.51,11.89,124220,0
2017-01-03,11.95,12.09,11.65,11.99,72493,0
2017-01-04,12.03,12.31,12.02,12.13,49566,0
2017-01-05,12.21,12.27,12.05,12.17,41751,0
2017-01-06,12.37,12.37,12.08,12.26,46086,0
2017-01-09,12.27,12.37,12.01,12.21,29534,0
2017-01-10,12.19,12.59,12.14,12.54,99785,0
2017-01-11,12.38,12.65,12.24,12.55,58780,0
2017-01-12,12.47,12.71,12.46,12.67,42211,0
2017-01-13,12.75,13.1,12.74,13.01,89119,0
2017-01-17,13.03,13.25,12.97,13.18,97051,0
2017-01-18,13.3,13.35,13,13.21,263304,0
2017-01-19,13.31,13.31,13.035,13.2,55428,0
2017-01-20,13.16,13.43,13.11,13.17,62499,0
2017-01-23,13.07,13.34,12.73,13.25,212527,0
2017-01-24,13.18,13.49,13.18,13.39,43953,0
2017-01-25,13.51,13.79,13.46,13.65,251051,0
2017-01-26,13.74,13.76,13.47,13.53,180721,0
2017-01-27,13.56,13.56,13.19,13.41,73017,0
2017-01-30,13.36,13.46,12.96,13.38,84480,0
2017-01-31,12.3,12.74,12.065,12.64,133635,0
2017-02-01,12.58,12.6,12.28,12.54,81345,0
2017-02-02,12.66,13.0802,12.52,12.97,148379,0
2017-02-03,10.99,12.6975,10.99,11.99,383198,0
2017-02-06,11.93,12.19,11.85,12.01,210342,0
2017-02-07,12.12,12.15,11.89,12,158943,0
2017-02-08,12.01,12.45,11.94,12.2,211425,0
2017-02-09,12.17,12.37,11.995,12.05,60242,0
2017-02-10,12.16,12.34,12.07,12.26,49918,0
2017-02-13,12.4,12.5,12.27,12.48,92100,0
2017-02-14,12.59,12.59,12.08,12.27,160223,0
2017-02-15,12.19,12.43,12.18,12.37,93935,0
2017-02-16,12.45,12.45,12.2,12.31,55968,0
2017-02-17,12.34,12.52,12.25,12.41,75016,0
2017-02-21,12.5,12.65,12.38,12.4,57235,0
2017-02-22,12.45,12.55,12.19,12.42,55057,0
2017-02-23,12.49,12.5,12.32,12.39,101789,0
2017-02-24,12.38,12.53,12.35,12.46,57927,0
2017-02-27,12.47,12.61,12.45,12.55,81803,0
2017-02-28,12.55,12.57,11.95,12.07,118351,0
2017-03-01,12.15,12.31,12.06,12.11,109664,0
2017-03-02,12.06,12.39,11.96,12,95839,0
2017-03-03,12.06,12.1,11.8,12.05,128838,0
2017-03-06,12.06,12.06,11.37,11.42,91522,0
2017-03-07,11.46,11.51,10.85,10.86,105605,0
2017-03-08,10.85,11.02,10.8,10.87,76621,0
2017-03-09,10.89,10.89,10.67,10.72,104980,0
2017-03-10,10.74,10.83,10.33,10.34,107983,0
2017-03-13,10.35,10.45,10.19,10.2,127529,0
2017-03-14,10.22,10.33,10,10.29,84078,0
2017-03-15,10.36,10.49,10.25,10.47,56490,0
2017-03-16,10.52,10.86,10.52,10.84,56928,0
2017-03-17,10.89,11.06,10.77,11.03,106523,0
2017-03-20,11.12,11.26,10.68,10.83,59927,0
2017-03-21,10.85,10.85,10.56,10.58,57512,0
2017-03-22,10.62,10.62,10.409,10.5,58394,0
2017-03-23,10.55,10.67,10.42,10.49,222553,0
2017-03-24,10.52,10.52,10.34,10.39,49905,0
2017-03-27,10.34,10.48,10.2,10.45,65058,0
2017-03-28,10.44,10.44,10.27,10.41,43389,0
2017-03-29,10.35,10.47,10.31,10.4,115079,0
2017-03-30,10.4,10.51,10.25,10.34,49625,0
2017-03-31,10.39,10.48,10.33,10.39,51720,0
2017-04-03,10.46,10.46,10.15,10.16,56476,0
2017-04-04,10.19,10.55,10,10.22,142725,0
2017-04-05,10.24,10.47,10.12,10.15,86666,0
2017-04-06,10.16,10.28,10.04,10.1,70925,0
2017-04-07,10.09,10.25,10.05,10.07,57091,0
2017-04-10,10.09,10.68,10.08,10.58,173114,0
2017-04-11,10.65,10.77,10.42,10.51,70041,0
2017-04-12,10.56,10.64,10.35,10.45,62878,0
2017-04-13,10.41,10.58,10.41,10.53,37939,0
2017-04-17,10.53,10.89,10.451,10.82,44523,0
2017-04-18,10.82,10.91,10.65,10.76,38339,0
2017-04-19,10.82,10.83,10.73,10.8,70889,0
2017-04-20,10.95,10.95,10.78,10.8,50718,0
2017-04-21,10.83,10.94,10.72,10.75,72230,0
2017-04-24,10.87,11,10.78,10.94,71294,0
2017-04-25,11.01,11.12,10.91,11.03,50899,0
2017-04-26,11.02,11.47,11.02,11.39,48165,0
2017-04-27,11.43,11.61,11.32,11.37,49837,0
2017-04-28,11.39,11.45,10.9,10.94,42200,0
2017-05-01,10.86,10.89,10.47,10.64,68002,0
2017-05-02,10.65,10.82,10.49,10.79,108071,0
2017-05-03,10.76,10.76,10.57,10.7,168071,0
2017-05-04,10.74,10.99,10.63,10.8,67371,0
2017-05-05,10.5,10.8,9.89,9.9,230308,0
2017-05-08,9.98,10.25,9.8,9.84,158142,0
2017-05-09,9.92,10,9.82,9.95,46720,0
2017-05-10,9.88,10.3,9.76,10.26,51777,0
2017-05-11,10.1,10.35,10.1,10.32,62520,0
2017-05-12,10.28,10.28,9.81,9.9,91202,0
2017-05-15,9.86,10.01,9.86,9.95,49096,0
2017-05-16,9.9,9.9,9.64,9.66,79579,0
2017-05-17,9.6,9.675,9.23,9.39,279347,0
2017-05-18,9.4,9.625,9.37,9.48,79947,0
2017-05-19,9.49,9.55,9.38,9.46,90520,0
2017-05-22,9.55,9.84,9.44,9.79,50469,0
2017-05-23,9.84,9.84,9.62,9.69,59962,0
2017-05-24,9.69,9.73,9.5875,9.7,38630,0
2017-05-25,9.73,9.95,9.67,9.76,73844,0
2017-05-26,9.79,9.885,9.66,9.81,38042,0
2017-05-30,9.83,10.15,9.7,10.08,53397,0
2017-05-31,10.08,10.1,9.87,9.91,39425,0
2017-06-01,9.96,10.12,9.8,10.09,68727,0
2017-06-02,10.14,10.49,10.14,10.47,99668,0
2017-06-05,10.45,10.58,10.21,10.22,87638,0
2017-06-06,10.17,10.59,9.79,9.82,91259,0
2017-06-07,9.83,9.83,9.65,9.75,33808,0
2017-06-08,9.72,9.75,9.44,9.45,155709,0
2017-06-09,9.46,9.74,9.38,9.5,81767,0
2017-06-12,9.4,9.5507,9.33,9.39,122258,0
2017-06-13,9.35,9.52,9.25,9.47,63533,0
2017-06-14,9.45,9.51,8.94,9.07,1002570,0
2017-06-15,8.99,9.1,8.9,8.97,118074,0
2017-06-16,8.3,9.11,8.03,8.73,320124,0
2017-06-19,8.91,8.91,8.4,8.6,149961,0
2017-06-20,8.6,8.6,8.36,8.45,62468,0
2017-06-21,8.4,8.455,8.26,8.33,74104,0
2017-06-22,8.32,8.34,8.1,8.14,143265,0
2017-06-23,8.08,8.2,7.92,8,370227,0
2017-06-26,8.06,8.29,7.92,8.14,122067,0
2017-06-27,8.18,8.25,8.05,8.14,163615,0
2017-06-28,8.17,8.3,8.03,8.05,546590,0
2017-06-29,8.1,8.5989,8.08,8.24,274304,0
2017-06-30,8.24,8.37,8.12,8.27,205417,0
2017-07-03,8.23,8.5,8.12,8.4,75992,0
2017-07-05,8.35,8.43,8,8.14,109753,0
2017-07-06,8.18,8.21,7.93,7.96,119570,0
2017-07-07,8,8.29,7.99,8.12,168434,0
2017-07-10,8.19,8.19,7.89,7.9,99814,0
2017-07-11,7.95,7.98,7.78,7.84,69866,0
2017-07-12,7.88,8.03,7.87,7.91,60452,0
2017-07-13,7.89,8.07,7.77,8,167056,0
2017-07-14,7.99,8.09,7.79,7.87,61605,0
2017-07-17,7.86,8.03,7.77,7.94,83476,0
2017-07-18,7.92,8.09,7.77,8.06,71080,0
2017-07-19,8.06,8.35,8.03,8.23,94413,0
2017-07-20,8.3,8.39,8.11,8.16,63670,0
2017-07-21,8.25,8.25,8.02,8.19,135650,0
2017-07-24,8.15,8.23,8.06,8.09,45114,0
2017-07-25,8.1,8.28,8.05,8.19,63059,0
2017-07-26,8.18,8.32,8.16,8.22,43107,0
2017-07-27,8.26,8.67,8.25,8.58,191812,0
2017-07-28,8.53,8.82,8.518,8.68,95963,0
2017-07-31,8.65,8.85,8.55,8.81,57850,0
2017-08-01,8.7,8.71,8.61,8.7,67193,0
2017-08-02,8.69,8.88,8.51,8.61,50160,0
2017-08-03,8.59,8.64,8.41,8.5,125786,0
2017-08-04,6.75,6.89,5.5,5.63,2242027,0
2017-08-07,5.75,6.08,5.69,5.95,788765,0
2017-08-08,6,6.23,5.9,6,464662,0
2017-08-09,5.97,6,5.87,5.89,346952,0
2017-08-10,5.99,6.29,5.99,6.22,312077,0
2017-08-11,6.17,6.44,5.95,6.4,293551,0
2017-08-14,6.41,6.44,5.86,5.89,109921,0
2017-08-15,5.96,6.24,5.89,6,143907,0
2017-08-16,6.01,6.085,5.97,6.01,93246,0
2017-08-17,5.97,6.09,5.94,6.04,96593,0
2017-08-18,6,6.16,5.95,6.1,84714,0
2017-08-21,6.09,6.25,5.91,6.17,145245,0
2017-08-22,6.17,6.19,6.04,6.13,114915,0
2017-08-23,6.1,6.39,6.07,6.37,126555,0
2017-08-24,6.36,6.44,5.89,5.94,113924,0
2017-08-25,5.95,6.28,5.95,6.2,175881,0
2017-08-28,6.2,6.355,6.05,6.05,106555,0
2017-08-29,6.05,6.16,5.71,5.88,266226,0
2017-08-30,5.87,5.89,5.7,5.7,129749,0
2017-08-31,5.71,5.7407,5.5267,5.62,256856,0
2017-09-01,5.65,5.86,5.6,5.85,102495,0
2017-09-05,5.87,6,5.5,5.51,253150,0
2017-09-06,5.51,5.62,5.41,5.51,229283,0
2017-09-07,5.47,5.83,5.47,5.8,195789,0
2017-09-08,5.78,5.78,5.45,5.59,166512,0
2017-09-11,5.59,5.85,5.57,5.67,207619,0
2017-09-12,5.69,5.83,5.57,5.61,130935,0
2017-09-13,5.6,5.81,5.6,5.66,94042,0
2017-09-14,5.65,5.7,5.51,5.53,93509,0
2017-09-15,5.56,5.8,5.44,5.59,176025,0
2017-09-18,5.58,5.67,5.42,5.51,121243,0
2017-09-19,5.52,5.72,5.425,5.5,161473,0
2017-09-20,5.5,5.63,5.43,5.56,104325,0
2017-09-21,5.54,5.59,5.44,5.49,115697,0
2017-09-22,5.51,5.68,5.47,5.52,96424,0
2017-09-25,5.52,5.7,5.52,5.63,116931,0
2017-09-26,5.58,5.68,5.54,5.64,103214,0
2017-09-27,5.68,5.88,5.62,5.86,99345,0
2017-09-28,5.78,5.84,5.41,5.43,190000,0
2017-09-29,5.43,5.61,5.41,5.58,218907,0
2017-10-02,5.58,5.62,5.45,5.5,117683,0
2017-10-03,5.54,5.76,5.51,5.7,134674,0
2017-10-04,5.71,5.77,5.66,5.73,110918,0
2017-10-05,5.73,5.86,5.6973,5.76,112537,0
2017-10-06,5.72,5.78,5.62,5.67,63582,0
2017-10-09,5.66,5.78,5.5,5.52,174181,0
2017-10-10,5.54,5.79,5.54,5.62,101722,0
2017-10-11,5.68,5.83,5.5,5.56,210460,0
2017-10-12,5.56,5.655,5.44,5.58,91606,0
2017-10-13,5.59,5.76,5.58,5.68,127987,0
2017-10-16,5.72,5.76,5.14,5.15,219067,0
2017-10-17,5.15,5.22,4.789,4.87,422574,0
2017-10-18,4.89,5.18,4.85,5.05,198273,0
2017-10-19,5.01,5.18,5,5.17,117718,0
2017-10-20,5.18,5.36,5.16,5.26,152737,0
2017-10-23,5.23,5.246,5.15,5.22,90344,0
2017-10-24,5.22,5.29,5.18,5.2,98025,0
2017-10-25,5.2,5.21,5.03,5.11,75973,0
2017-10-26,5.11,5.2,5.01,5.06,69866,0
2017-10-27,5.02,5.03,4.8,4.83,127684,0
2017-10-30,4.86,4.97,4.8,4.88,92865,0
2017-10-31,4.83,4.98,4.8028,4.91,110289,0
2017-11-01,4.9,5.07,4.89,4.94,67061,0
2017-11-02,4.97,5.05,4.88,4.97,128126,0
2017-11-03,4.98,5.07,4.94,4.96,103616,0
2017-11-06,5.01,5.3,4.96,5.25,343801,0
2017-11-07,5.2,5.37,4.92,5.11,100626,0
2017-11-08,5.06,5.2,5,5.16,107341,0
2017-11-09,5.13,5.21,5.09,5.19,42815,0
2017-11-10,5.22,5.47,5.22,5.33,122460,0
