Date,Open,High,Low,Close,Volume,OpenInt
2008-01-15,1.0688,1.0688,1.0688,1.0688,22,0
2008-01-28,0.9,0.9,0.45,0.45,277,0
2008-02-07,0.45,0.45,0.45,0.45,11,0
2008-02-15,0.45,0.45,0.45,0.45,22,0
2008-02-27,1.5188,1.5188,1.5188,1.5188,0,0
2008-02-28,1.5188,1.5188,1.5188,1.5188,333,0
2008-03-12,0.5625,0.5625,0.5625,0.5625,1,0
2008-03-24,0.5625,0.5625,0.45,0.45,222,0
2008-04-03,0.6188,0.6188,0.5625,0.5625,238,0
2008-04-15,0.5625,0.5625,0.45,0.45,3,0
2008-04-28,0.45,0.45,0.3375,0.3375,5,0
2008-05-19,0.3375,0.3375,0.3375,0.3375,1,0
2008-05-30,0.3375,0.3375,0.3375,0.3375,11,0
2008-06-02,0.6188,0.6188,0.6188,0.6188,55,0
2008-06-03,0.6188,0.6188,0.6188,0.6188,59,0
2008-06-04,0.6188,0.6188,0.6188,0.6188,23,0
2008-06-20,0.45,0.45,0.2813,0.3375,271,0
2008-07-14,0.3375,0.3375,0.3375,0.3375,11,0
2008-07-17,0.3375,0.3375,0.3375,0.3375,5,0
2008-07-25,0.3375,0.3375,0.1688,0.1688,19,0
2008-07-29,0.2813,0.2813,0.2813,0.2813,88,0
2008-08-01,0.2813,0.2813,0.2813,0.2813,23,0
2008-08-12,0.9,0.9,0.9,0.9,33,0
2008-09-05,0.2813,0.2813,0.2813,0.2813,33,0
2008-09-17,0.2813,0.2813,0.2813,0.2813,113,0
2008-09-22,0.3375,0.3375,0.2813,0.2813,18,0
2008-09-23,0.3375,0.3375,0.3375,0.3375,35,0
2008-11-17,0.2813,0.2813,0.2813,0.2813,10,0
2008-11-19,0.2813,0.2813,0.2813,0.2813,111,0
2008-12-10,0.45,0.45,0.1688,0.1688,614,0
2008-12-16,0.3375,0.3375,0.3375,0.3375,3,0
2008-12-17,0.3375,0.3375,0.3375,0.3375,504,0
2008-12-30,0.3375,0.3375,0.3375,0.3375,370,0
2008-12-31,0.3375,0.3375,0.3375,0.3375,481,0
2009-02-09,0.3375,0.3375,0.3375,0.3375,5,0
2009-02-17,0.7313,0.7313,0.7313,0.7313,39,0
2009-03-26,0.3375,0.3375,0.3375,0.3375,111,0
2009-05-06,0.3375,0.3375,0.3375,0.3375,5,0
2009-05-22,0.3375,0.3375,0.3375,0.3375,10,0
2009-05-26,0.3375,0.3375,0.3375,0.3375,5,0
2009-06-10,0.3375,0.3375,0.3375,0.3375,245,0
2009-06-19,0.3375,0.3375,0.3375,0.3375,15,0
2009-07-02,1.35,1.35,1.35,1.35,11,0
2009-07-06,1.35,1.35,1.35,1.35,333,0
2009-07-07,1.35,1.35,1.35,1.35,600,0
2009-07-08,1.35,1.35,1.35,1.35,443,0
2009-07-13,1.35,1.35,1.35,1.35,11,0
2009-07-20,1.35,1.35,1.35,1.35,55,0
2009-08-04,1.35,1.35,1.35,1.35,247,0
2009-08-12,1.35,1.35,1.35,1.35,55,0
2009-08-20,1.35,1.35,1.35,1.35,36,0
2009-09-24,1.35,1.35,1.35,1.35,204,0
2009-09-30,1.35,1.35,1.35,1.35,55,0
2009-10-22,1.35,1.35,1.35,1.35,264,0
2009-11-19,0.9,0.9,0.9,0.9,23,0
2009-11-25,0.9,0.9,0.9,0.9,14,0
2009-12-17,0.9,0.9,0.9,0.9,11,0
2009-12-30,0.9,0.9,0.9,0.9,222,0
2010-01-06,0.9,0.9,0.9,0.9,216,0
2010-01-29,0.9,0.9,0.9,0.9,201,0
2010-04-16,0.9,0.9,0.9,0.9,22,0
2010-08-16,0.9,0.9,0.9,0.9,37,0
2010-10-18,0.9,0.9,0.9,0.9,11,0
2010-11-09,0.9,0.9,0.9,0.9,22,0
2010-11-24,0.9,0.9,0.9,0.9,11,0
2010-12-08,0.9,0.9,0.9,0.9,22,0
2010-12-10,0.99,0.99,0.99,0.99,77,0
2010-12-14,0.9,0.9,0.9,0.9,11,0
2011-03-16,0.9,0.9,0.9,0.9,111,0
2011-03-18,0.9,0.9,0.9,0.9,14,0
2011-04-07,0.9,0.9,0.9,0.9,11,0
2011-09-09,0.9,0.9,0.9,0.9,11,0
2011-10-18,0.9,0.9,0.9,0.9,155,0
2011-11-07,0.9,0.9,0.9,0.9,415,0
2012-11-02,1.9,1.9,1.87,1.87,1000,0
2012-11-05,2.2,2.2,2.2,2.2,500,0
2012-11-07,1.5,1.5,1.5,1.5,321,0
2012-11-14,2,2.01,2,2.01,1100,0
2012-11-30,2.01,2.01,2.01,2.01,100,0
2012-12-03,4.7,4.7,4.7,4.7,500,0
2012-12-12,2.5,2.5,2.5,2.5,100,0
2012-12-17,7.69,7.69,7.69,7.69,100,0
2012-12-18,6.99,6.99,5,5.15,1700,0
2012-12-19,5,5,5,5,200,0
2012-12-20,5,5,4.5,4.5,300,0
2012-12-21,4,4.11,4,4.11,2100,0
2012-12-24,4.1,4.1,4,4,1800,0
2012-12-26,3.75,4.5,3.5,4,2825,0
2012-12-27,3.5,3.5,2.55,3.1,35400,0
2012-12-28,3.01,3.25,2.55,2.9,34500,0
2012-12-31,3.25,3.35,3.25,3.35,500,0
2013-01-02,3.4,3.4,3,3.2,3200,0
2013-01-03,3.1,3.1,3.1,3.1,100,0
2013-01-04,3.35,3.35,3.35,3.35,1800,0
2013-01-07,3.7,3.7,3.7,3.7,1000,0
2013-01-08,4,4,3.95,3.95,1100,0
2013-01-09,4,5.1,4,5.1,500,0
2013-01-11,3.75,4,3.5,4,4800,0
2013-01-14,3.95,4.95,3.7,3.7,8900,0
2013-01-15,3.9,4.9,3.6,3.7,2900,0
2013-01-16,3.75,3.75,3,3.6,9762,0
2013-01-17,3.75,4.75,3.5,4.02,6730,0
2013-01-18,4.05,4.35,4.01,4.05,10948,0
2013-01-22,4.25,4.25,4,4,13225,0
2013-01-23,4.1,4.9,4.1,4.9,7043,0
2013-01-24,4.17,4.45,3.91,3.91,4900,0
2013-01-25,3.91,4,3.91,4,2426,0
2013-01-28,3.95,3.95,3.9,3.9,5600,0
2013-01-29,4,4,3.9,3.9,3000,0
2013-01-30,3.9,3.9,3.51,3.85,22486,0
2013-01-31,3.6,4.5,3.56,4.5,12821,0
2013-02-01,4,4,3.7,3.7,7579,0
2013-02-04,3.7,3.71,3.7,3.7,4000,0
2013-02-05,3.75,3.75,3.7,3.7,5926,0
2013-02-06,3.7,3.7,3.53,3.6,4074,0
2013-02-07,3.51,3.7,3.5,3.5,4670,0
2013-02-08,3.5,3.5,3.4,3.4,3000,0
2013-02-11,3.36,3.36,3.1,3.2,10625,0
2013-02-12,3.5,3.75,3.5,3.5,11900,0
2013-02-13,3.4,4.25,3.4,4.1,13900,0
2013-02-14,3.75,3.8,3.75,3.75,8000,0
2013-02-15,4,4.2,4,4.2,3600,0
2013-02-19,4,4.4,4,4.4,16200,0
2013-02-20,4.25,4.26,4,4.2,8500,0
2013-02-21,4.2,5.5,4.2,5.25,8485,0
2013-02-22,5,5,3.56,4.85,8450,0
2013-02-25,4.73,4.74,4.54,4.73,4400,0
2013-02-26,4.5,4.7,4.5,4.7,3500,0
2013-02-27,4.65,4.65,4.65,4.65,100,0
2013-02-28,4.4,4.55,4.3,4.4,15000,0
2013-03-01,4.4,4.4,4.4,4.4,8487,0
2013-03-04,3.55,4.6,3.55,4.6,17146,0
2013-03-05,4.6,4.6,4.25,4.25,5500,0
2013-03-06,4.25,4.5,4.25,4.39,6870,0
2013-03-07,4.38,4.38,4.38,4.38,100,0
2013-03-08,4.38,5.4,4.1,5.4,18600,0
2013-03-11,5.2,5.2,4.5,4.5,6827,0
2013-03-12,4.65,4.65,4.3,4.35,8600,0
2013-03-13,4.9,4.9,4.41,4.9,800,0
2013-03-14,5.3,5.3,4.75,4.75,4200,0
2013-03-15,4.65,5.1,4.45,4.75,13657,0
2013-03-18,4.75,5.3,4.65,5.3,4400,0
2013-03-19,5.2,5.45,5,5.45,7878,0
2013-03-20,5.2,5.6,5.2,5.6,3500,0
2013-03-21,5.3,5.78,5.3,5.69,12785,0
2013-03-22,5.65,5.75,5.65,5.75,2500,0
2013-03-25,5.4,5.4,5.4,5.4,400,0
2013-03-26,5,5.1,5,5,3800,0
2013-03-27,5.1,5.75,4.75,5.6,10800,0
2013-03-28,5.5,5.5,5.28,5.5,1650,0
2013-04-01,5.35,5.5,5,5.25,9222,0
2013-04-02,5,5.5,5,5.25,13900,0
2013-04-03,5,5.15,5,5.15,12160,0
2013-04-04,5.15,5.15,5.15,5.15,100,0
2013-04-05,4.75,5.25,4.75,5.25,29600,0
2013-04-08,5.5,5.75,5.5,5.5,1550,0
2013-04-09,5.45,5.45,5.45,5.45,800,0
2013-04-10,5.25,5.85,5,5.85,6700,0
2013-04-11,5.65,5.65,5.5,5.5,7700,0
2013-04-12,5.2,6.33,5.2,6,31188,0
2013-04-15,6,6.28,6,6.25,27200,0
2013-04-16,6.25,6.5,6.25,6.5,17387,0
2013-04-17,6.5,6.6,6.5,6.6,31900,0
2013-04-18,6.55,6.61,6.55,6.6,3521,0
2013-04-19,6.65,7,6.65,7,6500,0
2013-04-22,8,8,7.25,7.25,9321,0
2013-04-23,7.4,7.5,7.25,7.45,7951,0
2013-04-24,7.25,7.45,7.25,7.45,3354,0
2013-04-25,7.45,7.45,7.36,7.36,374,0
2013-04-26,7.4,7.7,7.4,7.45,2888,0
2013-04-29,7.45,7.45,7.4,7.4,6980,0
2013-04-30,7.4,7.4,7.4,7.4,675,0
2013-05-01,7.3,7.4,7.3,7.3,5470,0
2013-05-02,7.3,7.75,7.3,7.4,3915,0
2013-05-03,7.75,9.99,7.4,8.25,10416,0
2013-05-06,8.25,8.25,7.7,8.25,3150,0
2013-05-07,8.5,8.5,8.5,8.5,500,0
2013-05-08,8.5,8.5,8.4,8.4,2285,0
2013-05-09,8.25,8.5,8.25,8.5,7985,0
2013-05-10,8.5,9,8.5,8.76,4937,0
2013-05-13,8.8,8.8,8.33,8.7,2200,0
2013-05-14,8.65,8.85,8.3,8.3,5080,0
2013-05-15,8.35,8.35,7.01,7.9,1973,0
2013-05-16,7.9,7.9,7.25,7.54,2090,0
2013-05-17,7.25,7.25,6.56,7.15,7910,0
2013-05-20,7.1,7.1,6.35,6.4,897,0
2013-05-21,6.29,6.4,6.29,6.4,1477,0
2013-05-22,6.25,6.25,6,6,5700,0
2013-05-23,5.95,6,5.95,6,2390,0
2013-05-24,6.5,8,6.5,7,3100,0
2013-05-28,7.25,7.25,7.25,7.25,500,0
2013-05-29,7.3,7.5,7,7,6068,0
2013-05-30,6.75,6.75,6.75,6.75,1000,0
2013-05-31,6.8,6.8,6.8,6.8,1000,0
2013-06-03,7,7,7,7,500,0
2013-06-04,7.45,7.45,7.45,7.45,500,0
2013-06-05,7.3,7.3,7.3,7.3,111,0
2013-06-06,7.3,7.3,7.3,7.3,300,0
2013-06-07,7.27,7.28,7.2,7.2,3595,0
2013-06-10,7.28,7.28,7.28,7.28,100,0
2013-06-11,6.65,6.65,5.65,6.48,54156,0
2013-06-12,6,6.2,5.85,6,6926,0
2013-06-13,5.9,6,5.5,6,4230,0
2013-06-14,5.75,5.9,5.75,5.8,1600,0
2013-06-17,6,6,5.75,5.75,2082,0
2013-06-18,6.05,6.05,5.5,5.75,4873,0
2013-06-19,5.75,6,5.75,5.75,55000,0
2013-06-20,5.65,5.65,5.65,5.65,3167,0
2013-06-21,5.65,6.09,5.4,5.85,13304,0
2013-06-24,5.96,5.96,5.37,5.45,2687,0
2013-06-26,5.45,5.45,5.41,5.41,1000,0
2013-06-27,5.45,5.45,5,5,5200,0
2013-06-28,5.45,5.55,5.45,5.55,1639,0
2013-07-01,5.25,5.45,4.9,5,2799,0
2013-07-02,5,5,4.6,4.9,5100,0
2013-07-03,5,5,4.9,4.9,1100,0
2013-07-08,4.75,4.9,4.75,4.9,2000,0
2013-07-09,5.15,5.15,5,5,3500,0
2013-07-10,5.5,5.5,5,5,1200,0
2013-07-12,5.5,6.1,5.5,6.1,300,0
2013-07-15,5.5,5.61,5.5,5.61,2370,0
2013-07-16,5.75,5.75,5.5,5.5,1865,0
2013-07-17,5.5,5.5,5.5,5.5,600,0
2013-07-19,5.05,5.5,5.05,5.5,1614,0
2013-07-23,5.5,5.5,5.11,5.11,762,0
2013-07-24,5.5,5.5,5.11,5.5,8981,0
2013-07-25,5.4,5.5,5.4,5.5,2120,0
2013-07-29,5.1,5.75,5.05,5.7,2238,0
2013-07-30,5.5,6,5.5,6,300,0
2013-07-31,5.75,5.75,5,5.75,2900,0
2013-08-01,5.75,5.95,5.75,5.95,1000,0
2013-08-05,5.75,5.75,5.75,5.75,365,0
2013-08-06,5.75,5.75,4.5,4.5,1560,0
2013-08-07,5.79,5.8,5,5,5446,0
2013-08-08,5,5,5,5,1000,0
2013-08-09,5.05,5.49,5,5.49,1800,0
2013-08-12,5,5.01,5,5,3400,0
2013-08-13,5,5,5,5,1618,0
2013-08-15,5,5,4.5,4.6,3900,0
2013-08-16,5.55,6.75,5.5,5.84,31316,0
2013-08-19,5.79,5.79,5.51,5.7,2400,0
2013-08-20,5.05,5.5,5.05,5.35,4900,0
2013-08-21,5.8,6.59,5.05,5.99,15100,0
2013-08-22,5.9,6.5,5.1,6.5,5900,0
2013-08-23,5.6,6.5,5.6,6.26,6860,0
2013-08-26,6.27,6.4,6.1,6.1,8289,0
2013-08-27,6.1,6.35,6.05,6.2,10714,0
2013-08-28,6,6,6,6,7250,0
2013-08-29,6,6,6,6,1000,0
2013-09-03,5.8,6,5.8,6,5900,0
2013-09-04,6.06,6.4,5.41,6.35,7700,0
2013-09-05,6.02,6.02,6,6,1200,0
2013-09-06,6,6,6,6,1140,0
2013-09-09,5.95,6.25,5.95,6.2,9700,0
2013-09-10,6.3,7.15,6.2,7.15,10171,0
2013-09-13,7,7.2,7,7.2,3678,0
2013-09-16,6.95,6.95,6.8,6.8,5330,0
2013-09-17,6.83,6.9,6.79,6.82,20300,0
2013-09-18,6.82,6.88,6.8,6.88,6220,0
2013-09-19,7.25,7.25,7.25,7.25,980,0
2013-09-23,6.8,7.05,6.6,6.6,6400,0
2013-09-24,6.5,6.5,5.11,6.05,23200,0
2013-09-25,6,6,6,6,398,0
2013-09-26,6.05,7.05,6.05,7.05,1400,0
2013-09-27,7,7,6.3,6.9,2213,0
2013-09-30,6.9,6.9,6.3,6.5,5100,0
2013-10-01,6.04,6.88,6.04,6.5,4200,0
2013-10-02,6.75,6.75,6.75,6.75,200,0
2013-10-03,6.5,6.7,6.5,6.55,6024,0
2013-10-04,6.65,6.65,6.45,6.45,3200,0
2013-10-07,6.45,6.85,6.25,6.8,12835,0
2013-10-08,6.45,6.46,6.45,6.46,4400,0
2013-10-09,6.1,6.5,6.1,6.5,2265,0
2013-10-10,6.45,6.7,6.1,6.7,3360,0
2013-10-11,6.11,6.5,5.75,6.45,4300,0
2013-10-14,6.45,6.9,6.45,6.55,3300,0
2013-10-15,6.56,6.85,6.5,6.85,4220,0
2013-10-16,6.8,6.8,6.55,6.7,800,0
2013-10-17,6.5,6.6,6.5,6.6,600,0
2013-10-18,6.6,6.6,6.45,6.6,5139,0
2013-10-21,6.6,7.25,6.6,6.85,13100,0
2013-10-22,6.8,6.9,6.11,6.5,4860,0
2013-10-23,7,7.2,7,7.2,10200,0
2013-10-24,6.95,7.2,6.8,6.9,9474,0
2013-10-25,6.95,6.95,6.95,6.95,500,0
2013-10-28,6.11,7,6.11,7,600,0
2013-10-29,6.7,6.99,6.5,6.99,3000,0
2013-10-30,6.65,7,6.65,7,1600,0
2013-10-31,7,7,7,7,1300,0
2013-11-01,7,7,6.8,6.8,900,0
2013-11-04,6.9,6.9,6.9,6.9,100,0
2013-11-05,6.9,6.99,6.9,6.99,3221,0
2013-11-06,6.99,7,6.99,7,2100,0
2013-11-07,7,7.25,7,7.25,8985,0
2013-11-08,7.3,7.3,7.25,7.25,1300,0
2013-11-11,7.05,7.05,7,7,700,0
2013-11-12,6.83,6.83,5.25,5.99,34009,0
2013-11-13,5.89,5.89,5.89,5.89,100,0
2013-11-14,5.9,6,5.25,5.99,24405,0
2013-11-15,5.95,5.95,5.9,5.9,5070,0
2013-11-18,5.9,5.9,5.9,5.9,100,0
2013-11-19,5.9,6,5.4,5.7,4995,0
2013-11-20,5.7,6,5.4,6,4500,0
2013-11-21,5.91,6.2,5.91,6,800,0
2013-11-22,6,6.25,5.45,6.25,4200,0
2013-11-25,6.25,6.6,6.25,6.55,9700,0
2013-11-26,6.6,7,6.55,7,8310,0
2013-11-27,6.85,7.05,6.85,7,8657,0
2013-11-29,6.65,7,6.65,7,1890,0
2013-12-02,6.92,7.35,6.75,7.35,9050,0
2013-12-03,7.25,7.25,7,7.1,8058,0
2013-12-04,7.25,8.25,7.25,7.9,9450,0
2013-12-05,8,8.7,7.5,8.5,23292,0
2013-12-06,8.3,8.85,8.3,8.7,25100,0
2013-12-09,9,9,8.1,8.1,19233,0
2013-12-10,7.9,7.9,7.84,7.85,4500,0
2013-12-11,7.85,7.85,5.35,7.65,35300,0
2013-12-12,8.1,8.1,6,7,34239,0
2013-12-13,7,7.15,6.9,7.15,177260,0
2013-12-16,7.22,7.7,7.22,7.45,84314,0
2013-12-17,7.6,7.6,6.25,7,40014,0
2013-12-18,7.31,7.5,6.8,6.8,1698326,0
2013-12-19,7,7.1,6.75,6.75,370046,0
2013-12-20,6.8,7,6.51,6.6,27329,0
2013-12-23,6.7,7,6.61,7,104839,0
2013-12-24,7.2,7.5,7.2,7.45,55451,0
2013-12-26,7.5,7.5,7,7,71761,0
2013-12-27,7,7,6.9,6.91,195239,0
2013-12-30,6.96,7.3,6.66,7.14,83219,0
2013-12-31,7.19,7.19,6.8,7,58399,0
2014-01-02,7.19,8.1,7.19,8,141781,0
2014-01-03,8,8.49,8,8.4,92428,0
2014-01-06,8.3,8.35,8.27,8.3,15800,0
2014-01-07,8.34,8.34,8.12,8.15,67150,0
2014-01-08,8.15,8.4,7.75,7.89,125694,0
2014-01-09,7.91,8.58,7.62,8.5,191159,0
2014-01-10,10.24,12,10.02,11.49,2434345,0
2014-01-13,11.6,12.24,10.62,11.35,332893,0
2014-01-14,11.26,11.26,10.5,11.08,278692,0
2014-01-15,11.22,12.24,11.1,11.7,170200,0
2014-01-16,11.99,14,11.82,11.98,212000,0
2014-01-17,12.74,13.95,11.99,13.1,431200,0
2014-01-21,13.5,13.85,12.25,12.5,201577,0
2014-01-22,12.56,13.48,11.88,12.41,206500,0
2014-01-23,12.3,12.52,11.95,12.3,82200,0
2014-01-24,11.6,11.75,10.23,10.43,280200,0
2014-01-27,10.54,11.44,10.5,10.82,89700,0
2014-01-28,10.85,11.06,10.35,10.98,61700,0
2014-01-29,10.51,11.462,10.51,11.07,91639,0
2014-01-30,11.27,11.45,10.83,10.99,44300,0
2014-01-31,10.58,11,10.5,10.58,64000,0
2014-02-03,10.53,10.75,9.79,9.86,81854,0
2014-02-04,9.76,10.35,9.09,9.79,213326,0
2014-02-05,9.8,10,9.74,9.96,81099,0
2014-02-06,9.95,10.35,9.77,10.25,64005,0
2014-02-07,10.33,10.45,9.88,10.39,100382,0
2014-02-10,10.24,10.95,10,10.66,96932,0
2014-02-11,10.8,11.36,10.31,10.72,172689,0
2014-02-12,10.84,10.99,10.33,10.68,209758,0
2014-02-13,15,17.86,14.43,16,3843315,0
2014-02-14,15.84,15.85,14.14,14.82,1302698,0
2014-02-18,16.52,16.52,14.67,15.56,404411,0
2014-02-19,15.56,16.29,14.95,16,237728,0
2014-02-20,16.06,17.19,15.75,17.03,250293,0
2014-02-21,17.37,19.76,17.1,19.47,699534,0
2014-02-24,19.5,19.95,18.5,19,371634,0
2014-02-25,19.09,19.374,18.2,18.97,204851,0
2014-02-26,19.49,19.49,18.117,19.1,297255,0
2014-02-27,19.32,19.96,18.62,19.13,256252,0
2014-02-28,19.15,19.27,17.29,17.67,535750,0
2014-03-03,16.71,18.49,16.71,17.86,223110,0
2014-03-04,18.23,18.75,17.61,18.32,194532,0
2014-03-05,18.12,18.895,18.01,18.56,195538,0
2014-03-06,18.9,20.41,18.56,18.76,592663,0
2014-03-07,18.71,19.57,17.6,19.29,334313,0
2014-03-10,19.46,20.37,18.712,19.81,351497,0
2014-03-11,20.27,21,18.78,19.03,425021,0
2014-03-12,18.5,19.5,18.5,18.77,368089,0
2014-03-13,18.81,19.537,17.53,17.74,348578,0
2014-03-14,17.54,18.21,16.93,17.35,333549,0
2014-03-17,17.35,18.45,17.05,17.48,383813,0
2014-03-18,17.62,19.05,17.06,18.72,702030,0
2014-03-19,18.72,18.9,17.97,18.05,165527,0
2014-03-20,18,19.43,17.51,19.28,388097,0
2014-03-21,19.56,19.7,18.15,18.41,579968,0
2014-03-24,18.3,19.02,17.2,18.9,444836,0
2014-03-25,20.2,20.97,19.2,20.4,787879,0
2014-03-26,20.71,21.84,20.22,20.56,444500,0
2014-03-27,20.11,20.98,19.012,19.55,430288,0
2014-03-28,19.6,20.76,19.41,19.75,542742,0
2014-03-31,20.36,21.4,19.65,21.2,3244244,0
2014-04-01,20.67,21.65,20.43,21.46,506677,0
2014-04-02,21.5,23.75,21.11,23.36,1283975,0
2014-04-03,23.24,24.25,20.89,21.11,1403285,0
2014-04-04,21.11,21.18,17.64,19.03,1576739,0
2014-04-07,18.92,20.35,17.75,17.99,635680,0
2014-04-08,18,19.46,17.61,19.33,474317,0
2014-04-09,19.34,20.4,19.16,20.37,287051,0
2014-04-10,20.36,20.83,18.05,18.25,334035,0
2014-04-11,17.9,18.08,15.32,15.36,931480,0
2014-04-14,16.55,16.979,12.331,13.01,1205340,0
2014-04-15,12.69,13.68,11.38,11.6,1172830,0
2014-04-16,11.77,12.53,11.713,12.3,491169,0
2014-04-17,12.2,15.8,12.1,14.5,1102324,0
2014-04-21,14.57,14.648,13.66,13.86,370633,0
2014-04-22,13.86,15,13.65,14.83,591872,0
2014-04-23,14.88,14.88,13.71,13.79,277238,0
2014-04-24,13.89,14.44,12.8,13.82,291315,0
2014-04-25,13.7,13.74,12.91,13.24,253636,0
2014-04-28,13.22,13.81,12.66,13.01,382462,0
2014-04-29,13.05,13.75,12.92,13.24,227570,0
2014-04-30,13.2,14.32,13,14.29,221912,0
2014-05-01,14.38,14.615,13.59,14.06,279590,0
2014-05-02,14.07,14.71,14,14.16,222919,0
2014-05-05,13.99,14.22,13.549,13.65,233364,0
2014-05-06,13.51,14.08,12.65,12.7,237377,0
2014-05-07,12.78,13.22,11.28,11.41,494983,0
2014-05-08,11.3,11.94,10.78,10.99,369893,0
2014-05-09,10.98,11.56,10.61,11.47,310174,0
2014-05-12,11.2,12.29,11.2,12.2,348015,0
2014-05-13,12.29,12.8,11.99,12.2,305897,0
2014-05-14,11.58,13.4,11.322,13.02,507964,0
2014-05-15,12.48,13.11,12.42,12.8,484632,0
2014-05-16,12.69,12.79,12.26,12.63,194059,0
2014-05-19,12.57,13.11,12.53,13.1,210205,0
2014-05-20,13.14,13.39,12.18,12.34,348880,0
2014-05-21,12.45,12.984,12.41,12.84,200675,0
2014-05-22,12.73,13.42,12.73,13.26,159130,0
2014-05-23,13.27,13.81,12.96,13.73,96104,0
2014-05-27,13.88,14.37,13.441,14.35,178218,0
2014-05-28,14.35,14.5,13.8,13.93,81019,0
2014-05-29,13.38,13.65,12.57,12.88,527485,0
2014-05-30,16.78,16.82,14.56,14.62,3479038,0
2014-06-02,14.55,14.98,14.04,14.45,521904,0
2014-06-03,14.17,14.29,13.02,13.35,538187,0
2014-06-04,12.65,13.24,11.51,11.76,943439,0
2014-06-05,11.78,12.1,11.08,11.17,626295,0
2014-06-06,11.26,11.32,10.2,10.34,908261,0
2014-06-09,10.24,11.45,10.17,11.2,1021388,0
2014-06-10,11.09,11.51,11.08,11.33,421100,0
2014-06-11,11.24,11.36,11.11,11.3,200450,0
2014-06-12,11.28,11.5,10.78,11.15,412997,0
2014-06-13,11.13,11.31,10.8,11.27,444852,0
2014-06-16,11.16,11.56,10.95,11.25,191612,0
2014-06-17,11.19,11.2,10.701,11.02,335054,0
2014-06-18,11.04,11.2,10.9,11.16,190762,0
2014-06-19,11.2,11.2,10.62,11.02,609129,0
2014-06-20,11.11,11.44,10.86,11.29,320369,0
2014-06-23,11.32,11.7,11.3,11.63,274969,0
2014-06-24,11.66,12.32,11.41,11.46,406420,0
2014-06-25,11.36,11.99,11.31,11.805,218598,0
2014-06-26,11.77,11.86,11.43,11.81,182171,0
2014-06-27,10.33,12.06,10.32,12.01,1176683,0
2014-06-30,12,12.43,11.52,11.74,252180,0
2014-07-01,11.79,12.41,11.75,12.31,284481,0
2014-07-02,12.47,12.75,12.13,12.43,399700,0
2014-07-03,12.5,12.98,12.25,12.82,174428,0
2014-07-07,12.8,12.96,11.77,11.8,248115,0
2014-07-08,11.7,11.96,10.77,10.79,374872,0
2014-07-09,10.81,11.27,10.59,11.07,159619,0
2014-07-10,10.61,11.16,10.6,10.93,129142,0
2014-07-11,10.91,11.15,10.81,10.96,90849,0
2014-07-14,11.16,11.23,10.87,11.1,128226,0
2014-07-15,11.13,11.34,10.64,10.74,212486,0
2014-07-16,10.84,11.01,10.6,10.81,160404,0
2014-07-17,10.58,10.92,10.54,10.6,255093,0
2014-07-18,10.67,10.91,10.36,10.69,224836,0
2014-07-21,10.67,10.75,10.21,10.23,249184,0
2014-07-22,10.28,10.57,9.7,10.54,437682,0
2014-07-23,10.6,11.36,10.6,11.33,356464,0
2014-07-24,11.52,11.914,11.235,11.51,296664,0
2014-07-25,11.35,11.57,11.277,11.5,226833,0
2014-07-28,11.55,11.55,10.45,10.86,187403,0
2014-07-29,10.87,11.38,10.83,10.89,98733,0
2014-07-30,11.12,11.305,10.87,11.1,157259,0
2014-07-31,10.92,11.13,10.51,10.62,119130,0
2014-08-01,10.64,11.16,10.36,10.53,159933,0
2014-08-04,10.58,10.89,10.41,10.76,131628,0
2014-08-05,10.87,11.33,10.65,11.31,235270,0
2014-08-06,11.05,11.8,10.92,11.62,184040,0
2014-08-07,11.74,11.91,11.56,11.74,110920,0
2014-08-08,11.84,12.41,11.66,12.31,201674,0
2014-08-11,12.35,12.72,12.05,12.51,381878,0
2014-08-12,12.01,12.33,11.165,11.85,553434,0
2014-08-13,11.86,12.04,11.48,11.74,253064,0
2014-08-14,11.75,12.67,11.65,12.22,293623,0
2014-08-15,12.35,12.45,11.73,12.09,131681,0
2014-08-18,12.26,12.31,11.86,11.99,133569,0
2014-08-19,11.99,12.274,11.8,12.06,126611,0
2014-08-20,11.98,12.23,11.94,12.13,124420,0
2014-08-21,12.1,12.35,11.97,12.22,200633,0
2014-08-22,12.14,12.57,12.05,12.29,79525,0
2014-08-25,12.53,12.91,12.43,12.55,226284,0
2014-08-26,12.56,13.19,12.48,13.13,172680,0
2014-08-27,13.12,13.8,13.1,13.51,170796,0
2014-08-28,13.37,13.84,13.281,13.6,117730,0
2014-08-29,13.67,13.92,13.09,13.68,114167,0
2014-09-02,13.8,14.49,13.33,14.4,221679,0
2014-09-03,14.43,14.49,13.69,13.95,199824,0
2014-09-04,14,14.03,13.61,13.66,126494,0
2014-09-05,13.62,13.87,13.12,13.31,113728,0
2014-09-08,13.25,13.85,12.91,13.1,197151,0
2014-09-09,12.91,13.31,12.45,12.72,190940,0
2014-09-10,12.68,13.44,12.61,13.41,202116,0
2014-09-11,13.25,13.81,12.847,12.96,238905,0
2014-09-12,13,13.105,12.47,12.8,152032,0
2014-09-15,12.83,12.84,12.05,12.07,176777,0
2014-09-16,12.03,12.6,12.03,12.49,456286,0
2014-09-17,11.32,11.88,11.023,11.46,1481526,0
2014-09-18,11.56,12.25,11.3,11.82,652625,0
2014-09-19,11.97,12.1,11.19,11.29,709362,0
2014-09-22,11.07,11.36,10.58,10.66,401586,0
2014-09-23,10.54,11.33,10.5,10.85,370809,0
2014-09-24,10.9,11.15,10.61,10.91,207775,0
2014-09-25,10.87,10.94,10.255,10.6,221208,0
2014-09-26,10.79,10.93,9.991,10.19,373451,0
2014-09-29,10.55,10.7,9.68,9.82,390463,0
2014-09-30,9.92,10.1,8.85,9.02,1368249,0
2014-10-01,9.1,9.4796,7.85,8.62,1821232,0
2014-10-02,8.65,10,8.63,9.89,908052,0
2014-10-03,10.12,10.91,9.65,10.88,606805,0
2014-10-06,10.88,11.29,10.48,11,810120,0
2014-10-07,10.84,11.276,10.19,10.79,648351,0
2014-10-08,10.79,10.81,9.935,10.48,350448,0
2014-10-09,10.6,10.6,9.64,9.96,493642,0
2014-10-10,9.93,10,9.25,9.54,368003,0
2014-10-13,9.5,9.97,9.3,9.34,370748,0
2014-10-14,9.64,10.34,9.34,9.76,346745,0
2014-10-15,9.45,10.14,9.45,9.99,213547,0
2014-10-16,9.83,10.24,9.62,9.98,210146,0
2014-10-17,10.14,10.19,9.25,9.28,274095,0
2014-10-20,9.38,9.82,9.19,9.6,218577,0
2014-10-21,9.6,10,9.235,9.49,185384,0
2014-10-22,9.48,9.6,9.31,9.55,189222,0
2014-10-23,9.69,9.69,9.33,9.41,302793,0
2014-10-24,9.4,9.94,9.304,9.88,262222,0
2014-10-27,9.76,10.055,9.22,9.42,388944,0
2014-10-28,9.53,9.53,9.12,9.34,239304,0
2014-10-29,9.25,9.63,9.08,9.5,242988,0
2014-10-30,9.38,9.69,9.18,9.53,178371,0
2014-10-31,9.79,9.99,9.26,9.68,276323,0
2014-11-03,9.61,10.44,9.495,10.38,215425,0
2014-11-04,10.3,10.39,10.14,10.28,167381,0
2014-11-05,10.4,10.4,9.65,9.8,166493,0
2014-11-06,9.86,10.177,9.64,10.09,122316,0
2014-11-07,10.02,10.451,9.965,10.38,159263,0
2014-11-10,10.38,10.79,10.04,10.74,211489,0
2014-11-11,10.72,11.39,10.56,11.36,287454,0
2014-11-12,11.3,11.64,11.14,11.56,176654,0
2014-11-13,11.57,11.95,11.41,11.62,454206,0
2014-11-14,10.13,11.45,9.685,9.9,1134035,0
2014-11-17,9.68,9.8,9.03,9.45,605348,0
2014-11-18,9.47,10.07,8.95,9.03,671386,0
2014-11-19,9.09,9.1851,7.99,8.09,863665,0
2014-11-20,8.1,8.85,8,8.74,827188,0
2014-11-21,8.71,9.13,8.14,8.24,657132,0
2014-11-24,8.61,8.95,8.16,8.67,692425,0
2014-11-25,8.67,9,8.33,8.98,903535,0
2014-11-26,8.97,9.88,8.81,9.71,934289,0
2014-11-28,9.71,10.33,9.67,10.1,446570,0
2014-12-01,9.86,10.15,9.6,10.06,394193,0
2014-12-02,10.13,10.57,9.96,10.4,561236,0
2014-12-03,10.46,10.46,10.01,10.2,308086,0
2014-12-04,10.21,10.27,9.45,9.88,313821,0
2014-12-05,9.95,10.135,9.46,9.73,390585,0
2014-12-08,9.73,10.01,9.34,9.44,233009,0
2014-12-09,9.28,9.85,9.13,9.81,230563,0
2014-12-10,9.75,9.87,9.46,9.76,401187,0
2014-12-11,9.7,10,9.61,9.88,335242,0
2014-12-12,9.88,10.35,9.75,10.12,396858,0
2014-12-15,10.28,10.62,10.11,10.56,437362,0
2014-12-16,10.51,11.2,9.96,11.12,384516,0
2014-12-17,11.22,12.78,11.02,12.58,731367,0
2014-12-18,12.75,13.2,12.28,13.1,426759,0
2014-12-19,13.12,13.9,12.88,13.81,1738028,0
2014-12-22,13.75,14.36,13.5,13.83,595500,0
2014-12-23,13.87,14,12.5,12.73,468943,0
2014-12-24,12.75,12.985,12.53,12.92,197743,0
2014-12-26,13.04,13.39,12.78,12.98,137123,0
2014-12-29,13.01,13.29,12.82,13,176457,0
2014-12-30,12.94,13.03,12.07,12.12,184804,0
2014-12-31,12.13,12.48,11.91,12.24,266893,0
2015-01-02,12.33,12.84,11.87,12.67,221293,0
2015-01-05,12.57,13.34,12.19,13.02,335037,0
2015-01-06,12.79,13.45,12.29,12.8,369810,0
2015-01-07,12.95,13.23,12.05,13.1,561895,0
2015-01-08,13.19,14.07,12.91,14.05,539694,0
2015-01-09,13.98,14.2,13.39,13.61,626020,0
2015-01-12,13.7,14.25,13.39,13.52,176644,0
2015-01-13,13.7,14.17,12.942,13.21,457432,0
2015-01-14,13.06,14.18,12.1,14.17,310948,0
2015-01-15,14.44,14.5,13.41,13.44,486042,0
2015-01-16,13.38,13.87,13.21,13.54,283274,0
2015-01-20,13.47,13.74,13.125,13.65,372491,0
2015-01-21,13.61,13.64,12.32,12.56,527646,0
2015-01-22,12.57,14.68,12.04,13.61,944863,0
2015-01-23,13.64,13.79,13.23,13.46,217204,0
2015-01-26,13.44,14.06,13.3,14.06,234247,0
2015-01-27,13.6,13.99,13.55,13.63,176500,0
2015-01-28,13.58,13.615,13.02,13.36,152946,0
2015-01-29,13.35,13.7,12.9,13.54,143385,0
2015-01-30,13.5,13.86,12.77,12.84,167089,0
2015-02-02,12.83,13.27,12.51,12.81,222289,0
2015-02-03,12.89,13.19,12.57,12.91,171211,0
2015-02-04,12.8,12.805,12.3,12.77,143157,0
2015-02-05,12.84,13.64,12.75,13.33,256516,0
2015-02-06,13.42,13.59,13.1,13.26,188400,0
2015-02-09,13.1,13.54,12.9,13.05,246316,0
2015-02-10,13.16,13.78,13.05,13.09,384735,0
2015-02-11,13.09,13.77,12.95,13.17,353469,0
2015-02-12,13.28,13.74,12.98,13.48,256350,0
2015-02-13,13.41,14.04,13.32,13.92,161392,0
2015-02-17,13.95,15,13.868,14.08,374865,0
2015-02-18,14.01,14.74,13.86,14.56,323075,0
2015-02-19,14.55,15.09,14.21,14.26,282585,0
2015-02-20,14.15,14.84,14.15,14.5,224409,0
2015-02-23,14.4,15.22,14.26,14.69,361349,0
2015-02-24,14.69,14.74,13.69,13.71,321497,0
2015-02-25,13.7,14.61,13.63,14.34,225169,0
2015-02-26,14.35,14.9,14.04,14.9,198402,0
2015-02-27,14.89,15,14.12,14.16,201906,0
2015-03-02,14.06,14.7,13.98,14.21,174000,0
2015-03-03,14.16,14.48,13.81,13.87,246700,0
2015-03-04,13.84,14.56,13.84,14.04,227900,0
2015-03-05,14.1,14.41,13.91,14.06,224600,0
2015-03-06,14.9,16.7,14.44,15.37,1031200,0
2015-03-09,15.37,15.7,14.36,14.99,269700,0
2015-03-10,15,15.39,14.75,15.19,329300,0
2015-03-11,15.23,15.48,14.68,15.2,239000,0
2015-03-12,15.38,15.43,14.86,15.11,140700,0
2015-03-13,15.03,15.24,14.46,14.76,164200,0
2015-03-16,14.85,15.02,14.52,14.73,258100,0
2015-03-17,14.29,14.98,13.04,14.76,749400,0
2015-03-18,19.86,20.2,18.4,20.17,5435000,0
2015-03-19,20,22.45,19.91,22.17,6001100,0
2015-03-20,22.24,23.44,22.16,22.34,1664000,0
2015-03-23,22.15,22.92,21.49,22.32,648500,0
2015-03-24,22.33,24.71,21.8,23,1106900,0
2015-03-25,23.05,23.58,21.95,22.89,781200,0
2015-03-26,22.67,22.86,22.02,22.14,486600,0
2015-03-27,22.24,22.89,21.7,21.87,620200,0
2015-03-30,22.42,24.69,22.42,24.16,926100,0
2015-03-31,23.98,24.53,23.21,23.96,1077000,0
2015-04-01,24.03,24.61,23.03,23.61,492800,0
2015-04-02,25.96,25.99,23.78,23.85,885100,0
2015-04-06,23.43,24.33,23.1,23.42,352300,0
2015-04-07,23.31,23.9,23.01,23.09,510419,0
2015-04-08,23.01,23.94,23.01,23.63,319600,0
2015-04-09,23.85,24.24,22.75,23.54,371327,0
2015-04-10,23.58,23.83,23.13,23.2,233600,0
2015-04-13,23.37,23.9,23.25,23.75,261100,0
2015-04-14,23.52,23.83,23.02,23.45,416900,0
2015-04-15,23.44,24.4,23.4,24.17,309013,0
2015-04-16,24.13,24.81,23.8,24.36,299381,0
2015-04-17,24.18,24.6,23.36,24.05,375200,0
2015-04-20,24.21,24.59,23.5,24.43,267989,0
2015-04-21,24.66,24.84,23.82,24.36,236104,0
2015-04-22,24.7,25.54,24.13,24.45,355323,0
2015-04-23,24.5,24.82,24.29,24.74,302500,0
2015-04-24,24.85,25.48,24.49,24.75,405600,0
2015-04-27,24.73,24.98,22.56,22.74,381800,0
2015-04-28,23.66,24.29,21.25,22.31,765900,0
2015-04-29,22.15,22.82,21.62,22.79,300300,0
2015-04-30,22.61,22.63,21.12,21.54,387700,0
2015-05-01,21.63,23.05,21.3,22.81,513400,0
2015-05-04,23.22,23.37,22.18,23.27,430900,0
2015-05-05,23.2,23.24,21.52,21.62,330300,0
2015-05-06,21.75,22.4,21.4,22,172581,0
2015-05-07,21.96,22.74,21.84,22.46,218138,0
2015-05-08,22.86,23.63,22.53,22.87,175300,0
2015-05-11,22.84,23.77,22.79,23.66,259400,0
2015-05-12,23.95,25.45,23.34,24.2,705820,0
2015-05-13,24.23,24.58,23.77,24.44,266600,0
2015-05-14,24.61,24.95,23.94,24.66,396500,0
2015-05-15,25.36,26.43,25.22,26.27,860191,0
2015-05-18,26.35,27.35,25.9,26.98,439163,0
2015-05-19,27.18,27.55,26.49,26.69,362400,0
2015-05-20,26.81,27.35,26.4,26.75,382400,0
2015-05-21,26.65,27.31,26.5,26.7,433300,0
2015-05-22,26.75,26.96,26.05,26.61,244800,0
2015-05-26,26.53,27.27,26.24,26.87,483259,0
2015-05-27,29.7,30.22,28.67,30.05,1950700,0
2015-05-28,29.75,30.53,29.08,30.03,926745,0
2015-05-29,29.9,31.73,29.89,31.64,1208700,0
2015-06-01,31.64,32.15,31.27,31.85,703800,0
2015-06-02,31.43,32.89,31.32,31.73,538165,0
2015-06-03,31.85,33.39,31.69,32.86,759300,0
2015-06-04,32.65,33.64,32.39,33.49,947500,0
2015-06-05,34.07,34.21,32.75,33.6,568500,0
2015-06-08,32.4,33.69,32,32.59,513700,0
2015-06-09,32.35,32.84,29.79,31.59,938127,0
2015-06-10,31.85,32.46,31.32,32.07,457238,0
2015-06-11,32.3,32.54,31.03,31.18,413073,0
2015-06-12,31.23,31.86,30.93,31.75,241900,0
2015-06-15,31.43,31.73,30.65,30.9,513000,0
2015-06-16,30.99,32.55,30.82,32.4,555100,0
2015-06-17,32.52,33.52,32.5,33.37,464800,0
2015-06-18,33.5,34.18,33.33,33.98,474100,0
2015-06-19,34.15,34.22,32.82,32.96,1445000,0
2015-06-22,33.61,34.18,32.84,33.98,319900,0
2015-06-23,34.07,34.68,33.344,33.9,771631,0
2015-06-24,34,34.16,33.13,33.36,336800,0
2015-06-25,33.68,34.38,32.7,33.4,279100,0
2015-06-26,33.23,33.95,32.23,32.75,1237200,0
2015-06-29,32.29,32.85,31.67,31.76,302900,0
2015-06-30,32.09,33.2,32.04,33.15,379354,0
2015-07-01,33.36,34,32.22,32.49,359200,0
2015-07-02,32.54,32.67,31.46,31.85,316100,0
2015-07-06,31.55,32.58,30.51,31.75,397300,0
2015-07-07,32.24,32.55,31.39,32.55,587900,0
2015-07-08,32.25,32.37,31.23,31.74,349700,0
2015-07-09,32.14,32.39,31.18,31.71,718300,0
2015-07-10,32.3,33.74,31.63,33.59,367800,0
2015-07-13,34.01,35.43,33.36,34.95,612000,0
2015-07-14,35.2,36.37,35.12,35.63,432918,0
2015-07-15,35.5,36.27,35.38,35.66,479190,0
2015-07-16,35.76,36.46,35.63,35.99,405300,0
2015-07-17,36.25,36.35,34.9,35.82,304400,0
2015-07-20,35.82,36.35,34.97,35.15,225300,0
2015-07-21,35.08,35.11,33.62,34.47,269800,0
2015-07-22,34.19,35.49,33.72,34.93,256200,0
2015-07-23,35.06,35.21,34.09,34.18,279100,0
2015-07-24,34,34.23,31.9,32.23,445700,0
2015-07-27,32.07,32.3,31,31.85,271000,0
2015-07-28,32.13,33.26,32.1,33.03,277500,0
2015-07-29,32.75,33.04,31.45,32.01,264800,0
2015-07-30,31.75,32.26,31.03,32.17,281400,0
2015-07-31,32.21,32.96,31.59,31.74,226700,0
2015-08-03,31.88,33.12,31.4,31.94,314365,0
2015-08-04,32.07,32.71,31.6,31.74,340900,0
2015-08-05,33.17,37.04,32.7,36.1,1038700,0
2015-08-06,36.02,36.45,32.93,34.37,643961,0
2015-08-07,34.13,34.47,31.41,32.26,565200,0
2015-08-10,31.82,33.31,31.4,31.94,432500,0
2015-08-11,31.96,32.78,31.32,31.38,436344,0
2015-08-12,31.17,32.21,30.31,31.63,443100,0
2015-08-13,31.62,32.22,30.4,30.41,345800,0
2015-08-14,30.31,30.93,28.92,29.58,594700,0
2015-08-17,29.68,31.06,28.45,30.78,478500,0
2015-08-18,30.64,30.91,28.88,28.96,375300,0
2015-08-19,28.62,29.03,26.92,27.53,546400,0
2015-08-20,27.21,27.87,27.13,27.23,650300,0
2015-08-21,27,28.56,26.71,26.98,774200,0
2015-08-24,25.02,27.22,23.97,25.97,644340,0
2015-08-25,27.09,27.2,24.96,25.1,1583300,0
2015-08-26,25.92,27.05,24.81,26.77,992300,0
2015-08-27,27.04,27.68,26.44,27.45,687000,0
2015-08-28,27.21,28.31,27.21,27.84,454600,0
2015-08-31,27.57,28.47,27.32,27.42,470300,0
2015-09-01,26.76,27.6,26.26,26.5,494900,0
2015-09-02,26.94,27.99,26.49,27.96,439500,0
2015-09-03,27.91,28.12,26.1,26.27,581300,0
2015-09-04,26.01,27.47,25.5,26.61,367700,0
2015-09-08,27.08,28.03,26.51,27.94,501000,0
2015-09-09,28.33,28.49,27.28,27.4,449200,0
2015-09-10,27.27,28.25,27.27,27.8,364700,0
2015-09-11,27.66,28.74,27.26,28.57,257500,0
2015-09-14,28.32,28.93,27.66,28.03,297000,0
2015-09-15,28.23,28.67,27.62,28.57,224700,0
2015-09-16,28.94,29.26,27.1,27.58,604500,0
2015-09-17,27.33,29.64,27.29,29.31,543100,0
2015-09-18,28.64,29.31,27.96,28.57,671400,0
2015-09-21,28.92,28.98,23.58,25.1,1836800,0
2015-09-22,24.66,24.79,21.46,22.64,2234400,0
2015-09-23,22.9,24.95,22.14,23.86,1437900,0
2015-09-24,23.37,23.81,21.84,23.36,943201,0
2015-09-25,24.16,24.19,21.15,21.81,983500,0
2015-09-28,21.75,21.9,18.57,19.94,1404262,0
2015-09-29,19.71,20.12,18.34,18.81,1077500,0
2015-09-30,19.19,20.61,18.82,20.26,1150600,0
2015-10-01,20.1,20.75,19.28,20.69,706800,0
2015-10-02,20.43,21.9,19.65,21.9,822100,0
2015-10-05,22,22.79,21.29,22.18,852979,0
2015-10-06,21.9,21.99,19.05,20.45,728900,0
2015-10-07,20.56,21.08,19.47,19.97,672400,0
2015-10-08,19.85,20.31,18.44,19.15,772500,0
2015-10-09,19.34,20.63,18.69,20.22,468000,0
2015-10-12,20.25,20.25,19.27,19.74,254749,0
2015-10-13,19.4,19.82,17.85,18.1,744900,0
2015-10-14,18.35,19.29,17.5,18.25,915900,0
2015-10-15,18.18,19.9,17.75,19.88,452600,0
2015-10-16,19.85,20.28,18.9,19.31,358000,0
2015-10-19,19.18,20.42,18.45,19.14,523200,0
2015-10-20,19.24,19.35,18.43,18.55,323933,0
2015-10-21,18.74,19.11,17.21,18.48,441300,0
2015-10-22,18.54,18.92,17.53,17.84,450800,0
2015-10-23,17.94,18.52,17.2,18.43,679100,0
2015-10-26,18.33,19.63,17.87,18.72,410800,0
2015-10-27,18.63,19.34,18.48,19.3,485200,0
2015-10-28,19.1,19.83,18.62,19.68,666700,0
2015-10-29,19.45,20.01,18.71,19.08,669200,0
2015-10-30,19,19.69,18.02,19.13,449500,0
2015-11-02,19.51,21.61,19.37,21,1413514,0
2015-11-03,21.09,21.9,20.14,21.82,730100,0
2015-11-04,20.21,20.25,17.71,18.9,3724218,0
2015-11-05,18.67,20.21,18.34,18.92,974000,0
2015-11-06,18.88,19.35,18.18,19.02,518700,0
2015-11-09,18.93,19.85,18.49,19.15,567684,0
2015-11-10,19.01,19.16,18.51,18.78,430100,0
2015-11-11,18.79,19.1,18.53,18.63,296500,0
2015-11-12,18.57,18.76,18.06,18.3,340300,0
2015-11-13,18.27,18.86,17.77,18.72,315700,0
2015-11-16,18.55,18.83,17.76,18.37,327500,0
2015-11-17,17.99,19.7,17.95,18.52,859000,0
2015-11-18,18.5,20.11,18.5,20.05,812600,0
2015-11-19,19.8,20.11,18.81,19,234700,0
2015-11-20,19.15,19.78,18.91,19.43,225400,0
2015-11-23,19.51,20.25,19.29,20.19,411300,0
2015-11-24,20.19,21.77,20.09,21.37,713300,0
2015-11-25,21.31,22.81,19.87,22.17,662200,0
2015-11-27,22.13,22.22,21.5,22.19,167400,0
2015-11-30,22.28,22.56,21.49,22.35,428500,0
2015-12-01,22.46,22.92,22.14,22.83,494951,0
2015-12-02,22.94,23.04,22.16,22.28,348094,0
2015-12-03,22.3,22.96,21.6,21.84,582363,0
2015-12-04,22.08,22.28,21.67,21.9,366400,0
2015-12-07,21.76,21.97,21.19,21.25,520900,0
2015-12-08,20.77,21.52,20.071,21.36,363953,0
2015-12-09,21.32,21.43,20.36,20.55,343800,0
2015-12-10,20.65,21.24,20.45,20.72,397400,0
2015-12-11,20.16,20.78,19.83,20.14,364900,0
2015-12-14,20.08,20.7,19.02,19.44,431420,0
2015-12-15,19.65,20.45,19.42,20.26,394200,0
2015-12-16,20.49,21.39,20.3,21.35,331300,0
2015-12-17,20.95,21.7,20.33,20.94,768200,0
2015-12-18,20.78,21.54,19.93,20.04,1422500,0
2015-12-21,20.26,20.71,19.7,20.16,482300,0
2015-12-22,20.12,20.65,19.76,19.97,386695,0
2015-12-23,20.32,20.64,20.08,20.19,335000,0
2015-12-24,20.12,20.41,19.76,19.81,414823,0
2015-12-28,19.77,20.09,19.305,19.51,270737,0
2015-12-29,19.58,20.04,19.35,19.95,478790,0
2015-12-30,19.96,20.28,19.571,19.68,214494,0
2015-12-31,19.63,19.85,19.13,19.29,288029,0
2016-01-04,18.67,19.24,18.5,18.89,331551,0
2016-01-05,18.89,19.21,18.26,18.26,198945,0
2016-01-06,17.88,18.24,17.64,18,366866,0
2016-01-07,17.59,18.04,17.02,17.6,349173,0
2016-01-08,17.63,18.47,17.36,18.01,494668,0
2016-01-11,18.36,18.72,17,17.37,604791,0
2016-01-12,17.54,18.25,17.2,17.95,430346,0
2016-01-13,18.08,18.21,16.51,16.87,557103,0
2016-01-14,17.01,17.78,16.1,17.34,412875,0
2016-01-15,16.78,17.2,16.49,16.88,614084,0
2016-01-19,17,17.29,15.51,15.73,798900,0
2016-01-20,15.46,17.08,15.008,16.74,525399,0
2016-01-21,16.79,17.44,16.4,16.59,359375,0
2016-01-22,16.92,17.03,16.24,16.7,510399,0
2016-01-25,16.61,17.22,16.41,16.57,368021,0
2016-01-26,16.67,17.395,15.6,16.54,344789,0
2016-01-27,16.51,16.84,15.69,15.82,413322,0
2016-01-28,15.94,15.94,14.85,15.09,456647,0
2016-01-29,14.97,15.38,14.22,14.97,535398,0
2016-02-01,14.82,15.78,14.51,15.65,491239,0
2016-02-02,15.43,15.82,15.07,15.31,343024,0
2016-02-03,15.43,15.67,14.69,15.63,358852,0
2016-02-04,15.55,16.175,15.05,15.76,527250,0
2016-02-05,15.62,15.8,14.84,14.93,574289,0
2016-02-08,14.71,14.82,13.99,14.17,425002,0
2016-02-09,14.05,14.91,13.55,13.74,500557,0
2016-02-10,13.55,13.95,11.75,13.64,1543061,0
2016-02-11,13.24,14.49,13.12,13.97,471919,0
2016-02-12,14.25,14.25,13.3441,14,292040,0
2016-02-16,14.14,14.4,13.94,14.2,297417,0
2016-02-17,14.31,15.14,14.13,14.83,473335,0
2016-02-18,15.03,15.03,14.08,14.19,414904,0
2016-02-19,14.12,14.91,13.91,14.61,409991,0
2016-02-22,14.81,15.32,14.64,14.81,223803,0
2016-02-23,14.78,15.22,14.47,14.5,250081,0
2016-02-24,14.27,15.04,14.04,14.98,276057,0
2016-02-25,15.02,15.23,14.29,14.6,561844,0
2016-02-26,14.97,15.45,14.48,14.56,459361,0
2016-02-29,14.61,14.85,14.09,14.23,449122,0
2016-03-01,14.26,14.94,14.13,14.91,482848,0
2016-03-02,14.97,15.63,14.52,15.4,423478,0
2016-03-03,15.35,15.44,14.0418,14.52,647238,0
2016-03-04,14.72,15.44,14.55,14.87,479198,0
2016-03-07,14.9,16.06,14.5,15.78,396116,0
2016-03-08,15.84,16.0156,14.97,15.21,409260,0
2016-03-09,15.23,15.95,14.33,14.82,549185,0
2016-03-10,14.9,15.51,14.15,14.49,278025,0
2016-03-11,14.58,15.17,14.3901,15.01,249708,0
2016-03-14,14.99,15.24,14.74,14.93,229593,0
2016-03-15,14.76,14.925,13.72,14.07,570708,0
2016-03-16,13.93,14.5,13.59,13.94,360133,0
2016-03-17,13.9,14.1,12.83,13.82,614996,0
2016-03-18,13.92,14.37,13.48,13.89,1110736,0
2016-03-21,13.86,14.05,13.565,13.81,508690,0
2016-03-22,13.72,14.42,13.47,13.9,571104,0
2016-03-23,13.79,13.99,13,13.09,476452,0
2016-03-24,12.96,13.24,12.16,12.52,917100,0
2016-03-28,12.72,12.85,12.09,12.33,373548,0
2016-03-29,12.29,12.82,11.6,12.79,694588,0
2016-03-30,13.03,13.935,13,13.39,698749,0
2016-03-31,13.48,13.8,13.15,13.65,434839,0
2016-04-01,13.72,14.43,13.43,14.37,611217,0
2016-04-04,14.4,14.895,14.38,14.44,428190,0
2016-04-05,14.32,14.74,14.24,14.37,286468,0
2016-04-06,14.39,14.86,14.39,14.84,481586,0
2016-04-07,14.75,15.4,14.43,15.1,522033,0
2016-04-08,15.33,15.33,14.46,14.8,310763,0
2016-04-11,14.88,14.9,14.27,14.43,281827,0
2016-04-12,14.54,14.72,13.8,14.66,537147,0
2016-04-13,14.74,15.34,14.48,15.3,435814,0
2016-04-14,15.24,15.84,15.03,15.56,436769,0
2016-04-15,15.51,15.58,14.985,15.45,347138,0
2016-04-18,15.38,15.82,15.3,15.58,214130,0
2016-04-19,15.59,15.635,14.87,15.27,282424,0
2016-04-20,15.33,15.42,14.63,15.06,237036,0
2016-04-21,15.1,15.49,14.88,15.4,284311,0
2016-04-22,15.38,15.78,15.29,15.61,245675,0
2016-04-25,15.51,15.87,15.2,15.37,174268,0
2016-04-26,15.35,15.35,13.96,14.67,465038,0
2016-04-27,14.53,14.645,14.2,14.39,235250,0
2016-04-28,14.39,14.53,14.06,14.14,372485,0
2016-04-29,14.05,14.16,13.62,13.78,255975,0
2016-05-02,13.89,14.26,13.31,14.26,533139,0
2016-05-03,14.08,14.31,13.49,13.73,382849,0
2016-05-04,14.84,15.37,14.27,15,1164271,0
2016-05-05,15.15,15.15,14.505,14.9,650854,0
2016-05-06,14.7,14.755,14.05,14.61,556313,0
2016-05-09,14.7,15.68,14.69,15.3,433732,0
2016-05-10,15.44,15.71,15.03,15.66,369332,0
2016-05-11,15.7,16.09,15.27,15.31,488838,0
2016-05-12,15.43,15.63,14.79,15.14,588676,0
2016-05-13,15.05,15.63,14.92,15.41,324726,0
2016-05-16,15.43,15.88,15.39,15.59,578373,0
2016-05-17,15.55,15.89,15.4,15.55,195674,0
2016-05-18,15.46,16.6,15.455,16.33,414461,0
2016-05-19,16.25,16.54,15.885,16.23,284338,0
2016-05-20,16.3,16.835,16.185,16.76,415011,0
2016-05-23,16.77,17.16,16.65,16.8,209644,0
2016-05-24,16.81,17.25,16.64,17.21,280720,0
2016-05-25,17.28,17.45,17.11,17.22,340639,0
2016-05-26,17.15,17.27,16.93,17.22,219614,0
2016-05-27,17.4,17.5,16.99,17.47,267827,0
2016-05-31,17.49,17.88,17.41,17.78,311029,0
2016-06-01,17.7,17.96,17.43,17.8,350683,0
2016-06-02,17.77,18.45,17.77,18.2,277013,0
2016-06-03,18.12,18.18,17.29,17.68,298018,0
2016-06-06,17.71,18.09,17.28,18.03,296675,0
2016-06-07,17.86,18.58,17.69,18.32,389988,0
2016-06-08,18.39,18.45,17.8,18.22,179466,0
2016-06-09,18.12,18.18,17.66,17.7,253261,0
2016-06-10,17.51,17.815,17.22,17.41,204921,0
2016-06-13,17.32,17.61,17.01,17.17,169224,0
2016-06-14,17.15,17.45,16.38,16.55,464534,0
2016-06-15,16.68,16.96,16.455,16.81,329028,0
2016-06-16,16.77,17.47,16.58,17.46,636391,0
2016-06-17,17.48,17.73,17.19,17.34,751544,0
2016-06-20,17.58,17.81,17.36,17.55,305327,0
2016-06-21,17.77,18.24,17.51,18.09,553266,0
2016-06-22,18.1,19.32,17.8,18.475,686833,0
2016-06-23,18.61,18.81,18.2,18.49,521850,0
2016-06-24,17.62,18.24,17.5,17.8,656049,0
2016-06-27,17.53,17.865,16.96,17.24,456889,0
2016-06-28,17.41,18.02,17.4,17.8,291025,0
2016-06-29,17.97,18.12,17.66,17.95,399309,0
2016-06-30,17.96,18.06,17.6,17.81,282304,0
2016-07-01,17.73,18.46,17.71,18.46,283739,0
2016-07-05,18.41,18.54,17.95,18.29,240093,0
2016-07-06,18.14,18.65,18.06,18.49,348210,0
2016-07-07,18.59,18.59,17.8,18.3,209075,0
2016-07-08,18.29,18.84,18.17,18.65,292694,0
2016-07-11,18.76,18.78,18.41,18.47,210468,0
2016-07-12,18.69,18.86,18.47,18.57,228454,0
2016-07-13,18.79,18.91,17.84,18.09,276463,0
2016-07-14,18.32,18.63,18.03,18.08,218993,0
2016-07-15,18.25,18.9,18.05,18.48,234102,0
2016-07-18,18.53,18.53,17.4,17.6,520655,0
2016-07-19,17.69,17.99,17.19,17.5,448203,0
2016-07-20,17.55,18.86,17.48,17.85,409975,0
2016-07-21,18,18.32,17.6111,17.77,373040,0
2016-07-22,17.87,18.47,17.7,18.12,426370,0
2016-07-25,18.24,18.37,17.68,17.75,466704,0
2016-07-26,17.63,18.16,17.5,18.01,304145,0
2016-07-27,18.1,18.45,17.87,18.4,377488,0
2016-07-28,18.33,18.48,17.45,17.53,541458,0
2016-07-29,17.5,18.11,17.42,17.93,746432,0
2016-08-01,18.07,18.53,17.95,18.17,732264,0
2016-08-02,18.2,18.52,17.93,18.31,416740,0
2016-08-03,18.25,18.73,18.03,18.64,404735,0
2016-08-04,18.61,19.14,18.525,18.77,616308,0
2016-08-05,19,19.41,18.2506,18.91,789685,0
2016-08-08,19,19.28,18.51,18.66,270167,0
2016-08-09,18.68,18.89,18.02,18.28,417946,0
2016-08-10,18.29,18.58,17.47,17.55,416779,0
2016-08-11,17.58,18.1,17.081,17.45,332240,0
2016-08-12,17.33,17.5,17.04,17.33,382922,0
2016-08-15,17.36,17.9,17.31,17.62,286152,0
2016-08-16,17.62,17.96,17.18,17.31,285261,0
2016-08-17,17.25,17.33,17.1,17.22,257595,0
2016-08-18,17.1,17.23,16.92,17.03,342781,0
2016-08-19,16.95,16.95,16.49,16.79,373811,0
2016-08-22,16.85,17.47,16.8311,17.08,401618,0
2016-08-23,17.13,17.25,16.97,16.98,248671,0
2016-08-24,17.01,17.135,16.27,16.42,477791,0
2016-08-25,16.45,16.955,15.94,16.22,524566,0
2016-08-26,16.22,16.59,16.08,16.39,298718,0
2016-08-29,16.47,16.47,16.1,16.19,161690,0
2016-08-30,16.14,16.35,15.94,16.17,191892,0
2016-08-31,16.1,16.3,15.93,16.02,254775,0
2016-09-01,16.09,16.75,15.95,16.35,367571,0
2016-09-02,16.35,16.526,15.93,16.1,269460,0
2016-09-06,16.17,16.38,15.88,16.32,546510,0
2016-09-07,20.9,23.51,20.3,20.82,13730754,0
2016-09-08,20.92,21.5,20.36,21.37,1519430,0
2016-09-09,21.21,21.9599,21.07,21.31,786625,0
2016-09-12,21.17,22.06,20.64,22.03,834299,0
2016-09-13,21.96,23.47,21.89,23.19,1264687,0
2016-09-14,23.48,23.81,23.08,23.26,589453,0
2016-09-15,23.27,24.315,23.1479,24.23,520447,0
2016-09-16,24.16,24.57,23.96,24.25,659925,0
2016-09-19,24.31,24.57,23.02,23.24,832984,0
2016-09-20,23.41,23.66,22.87,23.42,383269,0
2016-09-21,23.41,23.791,22.66,23.75,325363,0
2016-09-22,23.8,23.94,22.98,23.26,517663,0
2016-09-23,23.27,23.74,22.54,22.55,402263,0
2016-09-26,22.39,22.64,22.07,22.36,354548,0
2016-09-27,22.31,22.55,22.16,22.23,481656,0
2016-09-28,22.24,22.25,21.74,22.1,526884,0
2016-09-29,22.11,22.348,21.77,21.88,625718,0
2016-09-30,22.07,22.605,21.75,22.37,271019,0
2016-10-03,22.25,23.2,21.92,23.12,340832,0
2016-10-04,24.16,24.2,22.6,22.78,403577,0
2016-10-05,22.76,23.12,22.555,23.12,280133,0
2016-10-06,22.89,23.5,22.76,23.05,269733,0
2016-10-07,22.85,23.02,22.48,22.67,254723,0
2016-10-10,22.9,23.29,22.67,23.01,138934,0
2016-10-11,22.77,22.93,22.2,22.45,278629,0
2016-10-12,22.51,22.99,22.03,22.04,294127,0
2016-10-13,21.9,22.49,21.9,22.18,118996,0
2016-10-14,22.29,22.29,21.31,21.34,306436,0
2016-10-17,21.38,21.41,20.64,20.72,332013,0
2016-10-18,20.98,21.23,20.58,20.65,249419,0
2016-10-19,20.61,20.7,20.05,20.31,366563,0
2016-10-20,20.35,20.64,20.22,20.41,158363,0
2016-10-21,20.31,20.82,20.24,20.58,251797,0
2016-10-24,20.82,20.88,20.36,20.51,187267,0
2016-10-25,20.46,20.95,20.31,20.36,177833,0
2016-10-26,20.37,20.48,19.72,19.91,203075,0
2016-10-27,20.04,20.21,19.02,19.04,289107,0
2016-10-28,18.93,19.21,18.48,19.01,304192,0
2016-10-31,19.04,19.37,18.78,18.85,297939,0
2016-11-01,18.8,18.95,18.09,18.78,399169,0
2016-11-02,18.74,19.1,18.39,18.41,349690,0
2016-11-03,18.4,18.73,18.09,18.6,686001,0
2016-11-04,16.07,18.22,16.07,17.62,927018,0
2016-11-07,17.79,18.66,17.47,18.32,492845,0
2016-11-08,18.37,19.205,18.04,18.19,322259,0
2016-11-09,18.93,20.31,18.61,20.19,1039362,0
2016-11-10,20.53,21.36,20.36,21.07,582628,0
2016-11-11,21.17,21.75,20.86,21.16,571719,0
2016-11-14,21.51,21.7391,20.4,20.99,390247,0
2016-11-15,20.84,21.48,20.43,20.91,749619,0
2016-11-16,20.72,21.78,20.445,21.41,650773,0
2016-11-17,21.31,22.25,20.93,21.39,751753,0
2016-11-18,21.94,21.94,19.56,20.07,554610,0
2016-11-21,21.71,22,20.78,21.22,1006021,0
2016-11-22,21.43,21.525,20.9,21.12,441373,0
2016-11-23,20.8,21.72,20.5215,21.49,436084,0
2016-11-25,21.46,21.7,21.04,21.64,84337,0
2016-11-28,21.5,21.92,20.9338,21.32,388392,0
2016-11-29,21.34,21.62,21.24,21.32,274851,0
2016-11-30,21.08,21.36,20.16,20.47,237583,0
2016-12-01,20.44,20.75,19.32,19.54,452072,0
2016-12-02,19.55,20.41,19.4603,19.97,298197,0
2016-12-05,19.94,20.84,19.77,20.54,305661,0
2016-12-06,20.62,21.21,20.47,21.14,343662,0
2016-12-07,20.83,21.025,20.1,20.51,352363,0
2016-12-08,20.42,20.75,20.25,20.75,244516,0
2016-12-09,20.87,21.51,20.74,20.89,243958,0
2016-12-12,20.68,20.79,20.43,20.64,163709,0
2016-12-13,20.7,20.87,20.17,20.21,187671,0
2016-12-14,20.21,20.32,19.79,20.06,219623,0
2016-12-15,20.02,20.5,19.71,20.39,290447,0
2016-12-16,20.45,20.5,20.0101,20.16,563142,0
2016-12-19,20.06,20.235,19.43,19.5,321903,0
2016-12-20,19.65,20,18.995,19.15,276640,0
2016-12-21,19.12,19.265,18.62,18.74,286745,0
2016-12-22,18.75,18.93,18.575,18.69,178073,0
2016-12-23,18.65,19.46,18.49,19.34,216030,0
2016-12-27,19.4,19.605,19.13,19.17,186801,0
2016-12-28,19.22,19.29,18.87,19.08,257546,0
2016-12-29,19.1,19.45,19.03,19.2,351764,0
2016-12-30,19.19,19.42,18.5601,18.93,482675,0
2017-01-03,19.16,19.16,18.205,18.45,405668,0
2017-01-04,18.54,19.35,18.47,19.08,462589,0
2017-01-05,19.12,19.42,19,19.34,333354,0
2017-01-06,19.38,19.87,19.26,19.32,557194,0
2017-01-09,19.76,20.14,19.59,19.65,576959,0
2017-01-10,19.68,19.77,19.28,19.62,381213,0
2017-01-11,19.75,19.75,18.7,18.94,561140,0
2017-01-12,18.79,19.54,18.73,19.21,528925,0
2017-01-13,19.35,20.28,19.35,19.53,766310,0
2017-01-17,19.95,20,18.66,18.75,517202,0
2017-01-18,18.88,19.83,18.72,19.54,378992,0
2017-01-19,19.55,19.72,19.19,19.31,343202,0
2017-01-20,19.26,19.56,19.055,19.51,330991,0
2017-01-23,19.46,19.71,19.36,19.56,230366,0
2017-01-24,19.59,19.6,18.8,19.03,503900,0
2017-01-25,19.08,19.31,18.97,19.19,210144,0
2017-01-26,19.25,19.49,18.73,18.91,328467,0
2017-01-27,18.94,19.14,18.755,19.1,306340,0
2017-01-30,19.13,19.13,18.29,18.59,237552,0
2017-01-31,18.62,19.7,18.27,19.62,355398,0
2017-02-01,19.66,19.75,19.33,19.52,248855,0
2017-02-02,19.55,20.12,19.4,20.11,284399,0
2017-02-03,20.31,20.66,20.03,20.51,301205,0
2017-02-06,20.45,20.57,20,20.07,179409,0
2017-02-07,20.1,20.58,19.89,20.31,421047,0
2017-02-08,20.2,20.58,19.97,20.44,179108,0
2017-02-09,20.44,21.19,20.13,21.19,1075838,0
2017-02-10,21.55,21.75,20.66,21,404208,0
2017-02-13,21.05,21.05,20.52,20.61,191989,0
2017-02-14,20.61,20.7,20.25,20.51,207633,0
2017-02-15,20.5,21.05,20.27,20.93,326162,0
2017-02-16,20.92,21.09,20.17,20.57,316984,0
2017-02-17,20.55,20.8,20.2,20.67,252751,0
2017-02-21,20.72,20.89,20.1583,20.41,468184,0
2017-02-22,20.16,21.15,20.139,20.63,478568,0
2017-02-23,20.66,20.9,20.38,20.84,286646,0
2017-02-24,20.6,20.77,20.2,20.37,179639,0
2017-02-27,20.26,21.32,20.26,21.13,605710,0
2017-02-28,21.18,22.2199,20.92,21.27,746962,0
2017-03-01,21.27,22.02,20.74,21.5,725611,0
2017-03-02,20.45,22.36,20.25,21.59,1759052,0
2017-03-03,21.55,21.77,20.79,21.01,558433,0
2017-03-06,20.77,21.245,20.5,21.14,419710,0
2017-03-07,21.1,21.24,20.04,20.12,540506,0
2017-03-08,20.22,21.235,19.35,19.42,493916,0
2017-03-09,19.55,19.99,18.97,19.48,629059,0
2017-03-10,19.6,19.74,19.25,19.68,402144,0
2017-03-13,19.6,19.8,19.11,19.46,310631,0
2017-03-14,19.37,19.68,18.88,18.91,257884,0
2017-03-15,18.94,19.29,18.83,19.25,250864,0
2017-03-16,19.23,19.4899,18.79,18.97,249192,0
2017-03-17,18.83,19.17,18.63,18.71,486123,0
2017-03-20,18.67,18.68,18.1,18.27,554045,0
2017-03-21,18.35,19.23,17.33,17.43,603933,0
2017-03-22,17.39,17.72,17,17.44,584802,0
2017-03-23,17.4,17.71,17.23,17.53,307373,0
2017-03-24,17.55,17.71,17.28,17.39,221774,0
2017-03-27,17.28,17.94,17.27,17.92,357657,0
2017-03-28,17.88,18.17,17.57,17.64,308228,0
2017-03-29,17.65,18.41,17.65,18.14,405866,0
2017-03-30,18.09,18.29,17.79,18.04,324704,0
2017-03-31,18.03,18.49,17.82,18.46,323487,0
2017-04-03,18.5,18.78,17.93,18,587951,0
2017-04-04,17.91,18.31,17.8,17.99,226538,0
2017-04-05,18.03,18.16,17.52,17.75,320641,0
2017-04-06,18.41,18.41,17.61,18.04,511540,0
2017-04-07,18,18.69,17.97,18.67,396384,0
2017-04-10,18.68,18.77,18.05,18.07,224318,0
2017-04-11,18.06,18.37,17.725,18.06,262546,0
2017-04-12,18.08,18.34,17.89,17.98,196575,0
2017-04-13,17.98,18.345,17.98,18.19,246866,0
2017-04-17,18.17,18.35,17.94,18.1,168257,0
2017-04-18,18.04,18.14,17.78,18.1,214991,0
2017-04-19,18.21,18.72,18.16,18.39,258510,0
2017-04-20,18.43,18.89,18.39,18.84,174478,0
2017-04-21,18.83,19.05,18.44,18.47,232695,0
2017-04-24,18.7,18.87,18.4184,18.82,191112,0
2017-04-25,18.88,19.47,18.88,19.39,219431,0
2017-04-26,19.37,19.75,19.17,19.65,253242,0
2017-04-27,19.66,19.77,19.315,19.55,307966,0
2017-04-28,19.61,19.71,19.12,19.59,264312,0
2017-05-01,19.61,19.76,19.43,19.45,222071,0
2017-05-02,19.53,19.53,18.89,19.05,204137,0
2017-05-03,18.95,19.1,18.65,18.74,185688,0
2017-05-04,18.78,18.93,18.53,18.72,295343,0
2017-05-05,19.35,19.45,17.31,17.92,533742,0
2017-05-08,17.86,18.05,17.09,17.26,383339,0
2017-05-09,17.37,17.81,17.16,17.53,405101,0
2017-05-10,17.46,17.79,17.23,17.52,185897,0
2017-05-11,17.42,17.49,16.79,17.34,366338,0
2017-05-12,17.22,17.72,16.985,17.66,184835,0
2017-05-15,17.63,17.92,17.48,17.71,213011,0
2017-05-16,17.79,17.97,17.55,17.91,193475,0
2017-05-17,17.67,17.84,17.36,17.44,233073,0
2017-05-18,17.48,17.75,17.361,17.63,197608,0
2017-05-19,17.64,17.72,17.01,17.03,182413,0
2017-05-22,17.12,17.16,16.64,16.9,359129,0
2017-05-23,16.98,17.12,16.55,16.89,209975,0
2017-05-24,16.91,17.1,16.69,16.96,264658,0
2017-05-25,17.04,17.23,16.845,16.98,406286,0
2017-05-26,16.93,17.075,16.41,16.51,174499,0
2017-05-30,16.48,16.57,15.925,16.08,259571,0
2017-05-31,16.16,16.16,15.55,15.85,366823,0
2017-06-01,15.94,16.85,15.91,16.78,264889,0
2017-06-02,16.83,17.46,16.53,17.41,241451,0
2017-06-05,17.5,17.5,16.7948,17.27,278933,0
2017-06-06,17.22,17.69,16.96,17.48,225621,0
2017-06-07,17.51,17.74,17.37,17.55,192143,0
2017-06-08,17.58,17.74,17.4,17.65,153866,0
2017-06-09,17.6,17.9139,17.32,17.48,222042,0
2017-06-12,17.43,17.64,17.025,17.58,275668,0
2017-06-13,17.59,18.015,17.36,17.95,178496,0
2017-06-14,17.97,18.35,17.72,18.27,250646,0
2017-06-15,18.13,18.13,17.44,17.76,378010,0
2017-06-16,17.52,18.15,17.03,18.1,436183,0
2017-06-19,18.23,18.92,17.9,18.86,299312,0
2017-06-20,18.93,19.46,18.759,19.3,673092,0
2017-06-21,19.49,20.11,19.15,19.94,433455,0
2017-06-22,20.04,20.21,19.53,19.71,272354,0
2017-06-23,19.64,20.02,19.22,19.99,550138,0
2017-06-26,20,20,19.58,19.66,252786,0
2017-06-27,19.66,19.9,18.94,18.96,318030,0
2017-06-28,19.17,19.51,18.7,19.45,195519,0
2017-06-29,19.42,19.55,19.135,19.39,222229,0
2017-06-30,19.35,19.53,18.91,19.39,273503,0
2017-07-03,19.5,19.7,19.24,19.53,76286,0
2017-07-05,19.41,20,19.31,19.83,287208,0
2017-07-06,19.63,19.75,19.15,19.29,176010,0
2017-07-07,19.36,19.75,19.04,19.32,226703,0
2017-07-10,19.27,19.64,18.83,19.01,272769,0
2017-07-11,19.04,19.19,18.7,18.93,884631,0
2017-07-12,19.12,19.5,18.95,19.33,324956,0
2017-07-13,19.43,19.64,18.85,19.25,268301,0
2017-07-14,19.27,19.49,19.16,19.2,146328,0
2017-07-17,19.24,19.68,19.14,19.22,157864,0
2017-07-18,19.19,19.27,18.91,19.08,166829,0
2017-07-19,19.22,19.88,19.2,19.755,390238,0
2017-07-20,19.85,19.98,19.63,19.76,218537,0
2017-07-21,19.87,19.96,19.7,19.8,168159,0
2017-07-24,19.79,20.34,19.57,20.3,292017,0
2017-07-25,20.4,20.51,20.04,20.35,247659,0
2017-07-26,20.38,20.855,20.28,20.76,198120,0
2017-07-27,20.85,20.85,19.93,20.23,271489,0
2017-07-28,20.12,20.56,20.115,20.41,211394,0
2017-07-31,20.39,20.52,20.09,20.24,163625,0
2017-08-01,20.37,20.37,19.77,19.82,266678,0
2017-08-02,19.84,20.34,19.6,20.14,193212,0
2017-08-03,20.24,20.35,19.9,20.24,203678,0
2017-08-04,20.47,21.265,20.22,20.99,547742,0
2017-08-07,21,21.04,20.74,20.86,189846,0
2017-08-08,20.93,21.18,20.67,20.69,215250,0
2017-08-09,20.5,20.98,20.38,20.5,205529,0
2017-08-10,20.21,21.29,20.21,20.66,489606,0
2017-08-11,20.91,21.86,20.885,21.83,373941,0
2017-08-14,21.31,22.26,21.12,22.26,638680,0
2017-08-15,22.35,22.87,22.15,22.5,492131,0
2017-08-16,22.5,23.63,22.5,23.27,396040,0
2017-08-17,23.25,23.7299,23.25,23.65,585748,0
2017-08-18,23.48,24.25,23.28,23.86,416035,0
2017-08-21,23.9,24.2,23.26,23.59,453443,0
2017-08-22,23.57,24.06,23.52,23.91,382346,0
2017-08-23,23.74,24.01,23.66,23.76,415580,0
2017-08-24,23.92,24.1,23.64,23.68,508273,0
2017-08-25,23.85,24.1,23.55,23.72,324471,0
2017-08-28,23.8,24.05,23.8,23.99,250525,0
2017-08-29,23.8,24.28,23.8,24.24,308804,0
2017-08-30,24.17,24.46,23.8,24.17,350347,0
2017-08-31,24.24,24.82,24.12,24.4,303676,0
2017-09-01,24.52,24.69,24.11,24.63,180168,0
2017-09-05,24.61,25.11,24.43,24.48,264303,0
2017-09-06,24.67,24.67,24.04,24.44,303856,0
2017-09-07,24.45,24.54,23.9069,24.25,202319,0
2017-09-08,24.2,24.33,23.885,23.96,170870,0
2017-09-11,24.11,24.38,23.75,24.02,292971,0
2017-09-12,24.06,24.33,23.75,24,351664,0
2017-09-13,23.9,24.215,23.82,24.01,298696,0
2017-09-14,24.04,24.99,23.6,23.8,203956,0
2017-09-15,23.85,24.13,23.4,24.08,447737,0
2017-09-18,24.01,24.31,23.16,23.19,567272,0
2017-09-19,23.29,23.33,22.49,22.53,485811,0
2017-09-20,22.51,22.84,22.14,22.745,302997,0
2017-09-21,22.67,22.99,22.65,22.7,202500,0
2017-09-22,22.58,23.13,22.58,23.04,173529,0
2017-09-25,22.96,23.39,22.82,23.13,380041,0
2017-09-26,23.11,23.285,22.82,23.13,408269,0
2017-09-27,23.24,25.375,23.24,25.09,396198,0
2017-09-28,24.96,25.32,24.625,24.74,238649,0
2017-09-29,24.83,25.44,24.7,24.89,175699,0
2017-10-02,24.85,25.42,24.655,25.19,343098,0
2017-10-03,25.35,25.42,24.4,24.52,241419,0
2017-10-04,24.38,24.79,24.21,24.54,183419,0
2017-10-05,24.63,24.88,24.31,24.52,187586,0
2017-10-06,24.52,24.919,24.475,24.72,119741,0
2017-10-09,24.85,25.02,23.77,24.35,485270,0
2017-10-10,24.45,24.57,23.98,24.23,204622,0
2017-10-11,24.24,24.38,24.04,24.26,228514,0
2017-10-12,24.25,24.56,24.16,24.265,226733,0
2017-10-13,24.411,24.411,23.48,23.84,274674,0
2017-10-16,23.9,24.42,23.58,23.91,136201,0
2017-10-17,23.89,24.38,23.78,24,142403,0
2017-10-18,24.11,24.99,24.04,24.94,278397,0
2017-10-19,24.93,24.97,24.19,24.39,274596,0
2017-10-20,24.6,24.72,24.22,24.31,194711,0
2017-10-23,24.21,24.43,24.01,24.06,192881,0
2017-10-24,24.05,24.44,23.91,24.13,199915,0
2017-10-25,24.12,24.26,23.85,23.89,158177,0
2017-10-26,23.79,23.92,23.3,23.82,206620,0
2017-10-27,23.86,24.5,23.82,24.41,218379,0
2017-10-30,24.46,24.8,24.18,24.74,210601,0
2017-10-31,24.84,25,24.53,24.87,227705,0
2017-11-01,24.92,25.17,23.98,24.08,179715,0
2017-11-02,24.06,24.74,23.98,24.43,128878,0
2017-11-03,24.45,24.99,24.11,24.96,221185,0
2017-11-06,25,26.44,24.99,26.01,361758,0
2017-11-07,26.02,26.02,25.16,25.23,282724,0
2017-11-08,25.33,25.52,21.02,22.51,872275,0
2017-11-09,22.35,22.7,21.9,22.04,278530,0
2017-11-10,21.91,22.22,21.39,21.75,226388,0
